date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.03,49.35,49.03,49.35,147486.77248677248,28.7876,28.9755,28.7876,28.9755,147486.7725
2005-01-03 09:40:00,49.35,49.43,49.12,49.18,170855.3791887125,28.9755,29.0224,28.8404,28.8757,170855.3792
2005-01-03 09:50:00,49.18,49.22,49.18,49.22,105930.33509700176,28.8757,28.8991,28.8757,28.8991,105930.3351
2005-01-03 10:00:00,49.22,49.22,49.08,49.13,86860.67019400351,28.8991,28.8991,28.8169,28.8463,86860.6702
2005-01-03 10:10:00,49.13,49.21,49.09,49.12,52689.59435626102,28.8463,28.8933,28.8228,28.8404,52689.5944
2005-01-03 10:20:00,49.12,49.14,49.1,49.12,88293.65079365078,28.8404,28.8522,28.8287,28.8404,88293.6508
2005-01-03 10:30:00,49.1,49.1,48.92,48.93,137235.4497354497,28.8287,28.8287,28.723,28.7289,137235.4497
2005-01-03 10:40:00,48.93,48.97,48.86,48.92,77601.41093474426,28.7289,28.7524,28.6878,28.723,77601.4109
2005-01-03 10:50:00,48.92,48.93,48.8,48.8,62499.99999999999,28.723,28.7289,28.6525,28.6525,62500.0
2005-01-03 11:00:00,48.8,48.85,48.62,48.63,79695.76719576718,28.6525,28.6819,28.5469,28.5527,79695.7672
2005-01-03 11:10:00,48.64,48.69,48.58,48.66,94246.03174603172,28.5586,28.588,28.5234,28.5703,94246.0317
2005-01-03 11:20:00,48.66,48.77,48.66,48.68,75727.51322751322,28.5703,28.6349,28.5703,28.5821,75727.5132
2005-01-03 11:30:00,48.68,48.72,48.67,48.7,59303.35097001763,28.5821,28.6056,28.5762,28.5938,59303.351
2005-01-03 11:40:00,48.7,48.7,48.63,48.63,68342.151675485,28.5938,28.5938,28.5527,28.5527,68342.1517
2005-01-03 11:50:00,48.63,48.64,48.46,48.47,65255.73192239858,28.5527,28.5586,28.4529,28.4588,65255.7319
2005-01-03 12:00:00,48.47,48.57,48.44,48.49,81349.20634920635,28.4588,28.5175,28.4412,28.4705,81349.2063
2005-01-03 12:10:00,48.49,48.51,48.46,48.5,47949.735449735446,28.4705,28.4823,28.4529,28.4764,47949.7354
2005-01-03 12:20:00,48.5,48.51,48.45,48.45,40784.83245149911,28.4764,28.4823,28.447,28.447,40784.8325
2005-01-03 12:30:00,48.45,48.47,48.43,48.44,32517.636684303347,28.447,28.4588,28.4353,28.4412,32517.6367
2005-01-03 12:40:00,48.44,48.44,48.4,48.44,60626.10229276896,28.4412,28.4412,28.4177,28.4412,60626.1023
2005-01-03 12:50:00,48.44,48.44,48.43,48.44,29100.529100529096,28.4412,28.4412,28.4353,28.4412,29100.5291
2005-01-03 13:00:00,48.44,48.44,48.39,48.39,31305.11463844797,28.4412,28.4412,28.4118,28.4118,31305.1146
2005-01-03 13:10:00,48.39,48.44,48.36,48.44,33509.70017636684,28.4118,28.4412,28.3942,28.4412,33509.7002
2005-01-03 13:20:00,48.44,48.44,48.23,48.23,45634.92063492063,28.4412,28.4412,28.3179,28.3179,45634.9206
2005-01-03 13:30:00,48.23,48.45,48.23,48.44,39351.85185185185,28.3179,28.447,28.3179,28.4412,39351.8519
2005-01-03 13:40:00,48.45,48.45,48.4,48.42,44422.39858906525,28.447,28.447,28.4177,28.4294,44422.3986
2005-01-03 13:50:00,48.42,48.5,48.4,48.42,29100.529100529096,28.4294,28.4764,28.4177,28.4294,29100.5291
2005-01-03 14:00:00,48.43,48.5,48.43,48.45,23368.60670194004,28.4353,28.4764,28.4353,28.447,23368.6067
2005-01-03 14:10:00,48.44,48.56,48.44,48.56,24250.440917107582,28.4412,28.5116,28.4412,28.5116,24250.4409
2005-01-03 14:20:00,48.57,48.6,48.55,48.56,43320.10582010582,28.5175,28.5351,28.5058,28.5116,43320.1058
2005-01-03 14:30:00,48.55,48.63,48.54,48.63,64814.81481481481,28.5058,28.5527,28.4999,28.5527,64814.8148
2005-01-03 14:40:00,48.63,48.67,48.49,48.67,52028.21869488536,28.5527,28.5762,28.4705,28.5762,52028.2187
2005-01-03 14:50:00,48.69,48.69,48.51,48.53,46186.06701940035,28.588,28.588,28.4823,28.494,46186.067
2005-01-03 15:00:00,48.54,48.63,48.52,48.63,41887.12522045855,28.4999,28.5527,28.4881,28.5527,41887.1252
2005-01-03 15:10:00,48.63,48.63,48.54,48.54,34501.76366843033,28.5527,28.5527,28.4999,28.4999,34501.7637
2005-01-03 15:20:00,48.54,48.63,48.54,48.61,44091.71075837742,28.4999,28.5527,28.4999,28.541,44091.7108
2005-01-03 15:30:00,48.61,48.62,48.56,48.59,68893.29805996471,28.541,28.5469,28.5116,28.5292,68893.2981
2005-01-03 15:40:00,48.6,48.66,48.57,48.62,60074.95590828924,28.5351,28.5703,28.5175,28.5469,60074.9559
2005-01-03 15:50:00,48.63,48.63,48.53,48.63,114087.30158730155,28.5527,28.5527,28.494,28.5527,114087.3016
2005-01-04 09:30:00,47.9,48.4,47.9,48.4,182429.45326278656,28.1241,28.4177,28.1241,28.4177,182429.4533
2005-01-04 09:40:00,48.36,48.59,48.34,48.37,128196.64902998236,28.3942,28.5292,28.3825,28.4001,128196.649
2005-01-04 09:50:00,48.38,48.5,48.24,48.27,105158.73015873016,28.4059,28.4764,28.3237,28.3414,105158.7302
2005-01-04 10:00:00,48.24,48.26,47.93,47.93,136022.92768959433,28.3237,28.3355,28.1417,28.1417,136022.9277
2005-01-04 10:10:00,47.89,47.89,47.63,47.82,229056.4373897707,28.1182,28.1182,27.9656,28.0771,229056.4374
2005-01-04 10:20:00,47.8,47.84,47.58,47.59,120039.68253968252,28.0654,28.0889,27.9362,27.9421,120039.6825
2005-01-04 10:30:00,47.58,47.59,47.18,47.45,266313.93298059964,27.9362,27.9421,27.7014,27.8599,266313.933
2005-01-04 10:40:00,47.46,47.64,47.45,47.52,199404.7619047619,27.8658,27.9715,27.8599,27.901,199404.7619
2005-01-04 10:50:00,47.52,47.54,47.45,47.49,188051.1463844797,27.901,27.9127,27.8599,27.8834,188051.1464
2005-01-04 11:00:00,47.46,47.57,47.46,47.55,121913.58024691357,27.8658,27.9304,27.8658,27.9186,121913.5802
2005-01-04 11:10:00,47.56,47.76,47.54,47.76,49823.63315696648,27.9245,28.0419,27.9127,28.0419,49823.6332
2005-01-04 11:20:00,47.76,47.78,47.63,47.78,77270.72310405642,28.0419,28.0537,27.9656,28.0537,77270.7231
2005-01-04 11:30:00,47.78,47.92,47.76,47.9,189043.2098765432,28.0537,28.1359,28.0419,28.1241,189043.2099
2005-01-04 11:40:00,47.89,48.01,47.89,48.01,161706.3492063492,28.1182,28.1887,28.1182,28.1887,161706.3492
2005-01-04 11:50:00,47.99,48.1,47.99,48.08,89947.08994708993,28.177,28.2415,28.177,28.2298,89947.0899
2005-01-04 12:00:00,48.08,48.08,47.91,47.91,93253.96825396824,28.2298,28.2298,28.13,28.13,93253.9683
2005-01-04 12:10:00,47.87,47.91,47.72,47.91,64814.81481481481,28.1065,28.13,28.0184,28.13,64814.8148
2005-01-04 12:20:00,47.92,47.95,47.76,47.76,64373.89770723103,28.1359,28.1535,28.0419,28.0419,64373.8977
2005-01-04 12:30:00,47.74,47.89,47.74,47.89,112103.1746031746,28.0302,28.1182,28.0302,28.1182,112103.1746
2005-01-04 12:40:00,47.89,47.95,47.85,47.94,109457.67195767196,28.1182,28.1535,28.0948,28.1476,109457.672
2005-01-04 12:50:00,47.94,47.95,47.79,47.82,53130.51146384479,28.1476,28.1535,28.0595,28.0771,53130.5115
2005-01-04 13:00:00,47.82,48.03,47.81,47.95,59854.49735449735,28.0771,28.2004,28.0713,28.1535,59854.4974
2005-01-04 13:10:00,47.95,47.95,47.85,47.86,55445.3262786596,28.1535,28.1535,28.0948,28.1006,55445.3263
2005-01-04 13:20:00,47.86,47.91,47.84,47.85,44863.31569664903,28.1006,28.13,28.0889,28.0948,44863.3157
2005-01-04 13:30:00,47.85,47.86,47.76,47.84,141203.70370370368,28.0948,28.1006,28.0419,28.0889,141203.7037
2005-01-04 13:40:00,47.84,47.94,47.84,47.92,70987.65432098764,28.0889,28.1476,28.0889,28.1359,70987.6543
2005-01-04 13:50:00,47.92,47.94,47.79,47.79,19841.26984126984,28.1359,28.1476,28.0595,28.0595,19841.2698
2005-01-04 14:00:00,47.79,47.81,47.67,47.71,61507.9365079365,28.0595,28.0713,27.9891,28.0126,61507.9365
2005-01-04 14:10:00,47.72,47.76,47.6,47.6,119157.84832451498,28.0184,28.0419,27.948,27.948,119157.8483
2005-01-04 14:20:00,47.61,47.63,47.47,47.5,105489.41798941798,27.9538,27.9656,27.8716,27.8893,105489.418
2005-01-04 14:30:00,47.5,47.56,47.49,47.52,104938.27160493826,27.8893,27.9245,27.8834,27.901,104938.2716
2005-01-04 14:40:00,47.52,47.52,47.45,47.48,176807.76014109346,27.901,27.901,27.8599,27.8775,176807.7601
2005-01-04 14:50:00,47.46,47.54,47.46,47.53,86089.06525573191,27.8658,27.9127,27.8658,27.9069,86089.0653
2005-01-04 15:00:00,47.58,48.46,47.55,47.66,82341.26984126984,27.9362,28.4529,27.9186,27.9832,82341.2698
2005-01-04 15:10:00,47.67,47.71,47.65,47.66,84215.16754850087,27.9891,28.0126,27.9773,27.9832,84215.1675
2005-01-04 15:20:00,47.66,47.66,47.6,47.61,49382.71604938271,27.9832,27.9832,27.948,27.9538,49382.716
2005-01-04 15:30:00,47.6,47.63,47.57,47.59,105820.1058201058,27.948,27.9656,27.9304,27.9421,105820.1058
2005-01-04 15:40:00,47.58,47.61,47.49,47.49,157297.17813051146,27.9362,27.9538,27.8834,27.8834,157297.1781
2005-01-04 15:50:00,47.5,47.56,47.49,47.56,220679.012345679,27.8893,27.9245,27.8834,27.9245,220679.0123
2005-01-05 09:30:00,47.49,47.81,47.48,47.68,73302.46913580246,27.8834,28.0713,27.8775,27.9949,73302.4691
2005-01-05 09:40:00,47.69,47.74,47.54,47.71,46516.754850088175,28.0008,28.0302,27.9127,28.0126,46516.7549
2005-01-05 09:50:00,47.7,47.7,47.4,47.46,50044.09171075837,28.0067,28.0067,27.8305,27.8658,50044.0917
2005-01-05 10:00:00,47.54,47.61,47.36,47.58,35273.36860670194,27.9127,27.9538,27.8071,27.9362,35273.3686
2005-01-05 10:10:00,47.59,47.62,47.46,47.47,119157.84832451498,27.9421,27.9597,27.8658,27.8716,119157.8483
2005-01-05 10:20:00,47.48,47.57,47.48,47.53,120260.14109347442,27.8775,27.9304,27.8775,27.9069,120260.1411
2005-01-05 10:30:00,47.53,47.66,47.5,47.66,80908.28924162257,27.9069,27.9832,27.8893,27.9832,80908.2892
2005-01-05 10:40:00,47.66,47.67,47.62,47.64,54343.03350970017,27.9832,27.9891,27.9597,27.9715,54343.0335
2005-01-05 10:50:00,47.63,47.7,47.63,47.69,79916.22574955907,27.9656,28.0067,27.9656,28.0008,79916.2257
2005-01-05 11:00:00,47.69,47.84,47.69,47.78,95458.55379188713,28.0008,28.0889,28.0008,28.0537,95458.5538
2005-01-05 11:10:00,47.79,47.97,47.74,47.77,152557.31922398586,28.0595,28.1652,28.0302,28.0478,152557.3192
2005-01-05 11:20:00,47.77,47.77,47.65,47.71,69664.90299823633,28.0478,28.0478,27.9773,28.0126,69664.903
2005-01-05 11:30:00,47.7,47.76,47.63,47.71,46957.67195767196,28.0067,28.0419,27.9656,28.0126,46957.672
2005-01-05 11:40:00,47.71,47.83,47.71,47.81,44753.08641975308,28.0126,28.083,28.0126,28.0713,44753.0864
2005-01-05 11:50:00,47.81,47.9,47.81,47.9,45194.003527336856,28.0713,28.1241,28.0713,28.1241,45194.0035
2005-01-05 12:00:00,47.9,47.9,47.8,47.83,26565.2557319224,28.1241,28.1241,28.0654,28.083,26565.2557
2005-01-05 12:10:00,47.83,47.97,47.8,47.96,39351.85185185185,28.083,28.1652,28.0654,28.1593,39351.8519
2005-01-05 12:20:00,47.96,48.09,47.95,47.98,52689.59435626102,28.1593,28.2357,28.1535,28.1711,52689.5944
2005-01-05 12:30:00,48.0,48.01,47.81,47.84,35273.36860670194,28.1828,28.1887,28.0713,28.0889,35273.3686
2005-01-05 12:40:00,47.84,47.94,47.83,47.9,78373.01587301586,28.0889,28.1476,28.083,28.1241,78373.0159
2005-01-05 12:50:00,47.91,48.06,47.91,48.06,16534.391534391532,28.13,28.2181,28.13,28.2181,16534.3915
2005-01-05 13:00:00,48.06,48.21,48.06,48.21,52358.906525573184,28.2181,28.3061,28.2181,28.3061,52358.9065
2005-01-05 13:10:00,48.21,48.26,48.18,48.24,49933.86243386243,28.3061,28.3355,28.2885,28.3237,49933.8624
2005-01-05 13:20:00,48.24,48.33,48.24,48.31,65476.19047619047,28.3237,28.3766,28.3237,28.3648,65476.1905
2005-01-05 13:30:00,48.31,48.49,48.31,48.42,71097.88359788359,28.3648,28.4705,28.3648,28.4294,71097.8836
2005-01-05 13:40:00,48.42,48.5,48.35,48.5,36596.119929453256,28.4294,28.4764,28.3883,28.4764,36596.1199
2005-01-05 13:50:00,48.51,48.67,48.5,48.63,85427.68959435626,28.4823,28.5762,28.4764,28.5527,85427.6896
2005-01-05 14:00:00,48.62,48.62,48.48,48.57,78042.32804232804,28.5469,28.5469,28.4647,28.5175,78042.328
2005-01-05 14:10:00,48.56,48.57,48.47,48.55,68893.29805996471,28.5116,28.5175,28.4588,28.5058,68893.2981
2005-01-05 14:20:00,48.55,48.57,48.51,48.53,53020.28218694885,28.5058,28.5175,28.4823,28.494,53020.2822
2005-01-05 14:30:00,48.54,48.71,48.54,48.67,63492.06349206349,28.4999,28.5997,28.4999,28.5762,63492.0635
2005-01-05 14:40:00,48.68,48.68,48.54,48.55,47839.5061728395,28.5821,28.5821,28.4999,28.5058,47839.5062
2005-01-05 14:50:00,48.54,48.61,48.49,48.52,57980.59964726631,28.4999,28.541,28.4705,28.4881,57980.5996
2005-01-05 15:00:00,48.52,48.55,48.49,48.54,79144.62081128747,28.4881,28.5058,28.4705,28.4999,79144.6208
2005-01-05 15:10:00,48.54,48.62,48.54,48.6,65806.8783068783,28.4999,28.5469,28.4999,28.5351,65806.8783
2005-01-05 15:20:00,48.59,48.6,48.4,48.41,83443.56261022927,28.5292,28.5351,28.4177,28.4236,83443.5626
2005-01-05 15:30:00,48.41,48.53,48.4,48.46,125220.45855379188,28.4236,28.494,28.4177,28.4529,125220.4586
2005-01-05 15:40:00,48.46,48.46,48.38,48.41,126543.2098765432,28.4529,28.4529,28.4059,28.4236,126543.2099
2005-01-05 15:50:00,48.41,48.5,48.36,48.36,144510.582010582,28.4236,28.4764,28.3942,28.3942,144510.582
2005-01-06 09:30:00,48.54,48.57,48.45,48.5,74955.90828924162,28.4999,28.5175,28.447,28.4764,74955.9083
2005-01-06 09:40:00,48.51,48.63,48.34,48.58,136904.7619047619,28.4823,28.5527,28.3825,28.5234,136904.7619
2005-01-06 09:50:00,48.58,48.68,48.56,48.66,120039.68253968252,28.5234,28.5821,28.5116,28.5703,120039.6825
2005-01-06 10:00:00,48.65,48.65,48.54,48.57,37698.41269841269,28.5645,28.5645,28.4999,28.5175,37698.4127
2005-01-06 10:10:00,48.57,48.59,48.54,48.54,43871.25220458553,28.5175,28.5292,28.4999,28.4999,43871.2522
2005-01-06 10:20:00,48.54,48.61,48.54,48.56,67901.23456790122,28.4999,28.541,28.4999,28.5116,67901.2346
2005-01-06 10:30:00,48.55,48.55,48.54,48.54,58421.51675485008,28.5058,28.5058,28.4999,28.4999,58421.5168
2005-01-06 10:40:00,48.54,48.58,48.52,48.54,53571.428571428565,28.4999,28.5234,28.4881,28.4999,53571.4286
2005-01-06 10:50:00,48.54,48.54,48.49,48.5,63492.06349206349,28.4999,28.4999,28.4705,28.4764,63492.0635
2005-01-06 11:00:00,48.5,48.62,48.48,48.61,53461.19929453262,28.4764,28.5469,28.4647,28.541,53461.1993
2005-01-06 11:10:00,48.61,48.66,48.54,48.54,103395.06172839506,28.541,28.5703,28.4999,28.4999,103395.0617
2005-01-06 11:20:00,48.54,48.55,48.5,48.53,84656.08465608464,28.4999,28.5058,28.4764,28.494,84656.0847
2005-01-06 11:30:00,48.53,48.62,48.49,48.52,213073.19223985888,28.494,28.5469,28.4705,28.4881,213073.1922
2005-01-06 11:40:00,48.54,48.55,48.47,48.54,64263.66843033509,28.4999,28.5058,28.4588,28.4999,64263.6684
2005-01-06 11:50:00,48.53,48.54,48.47,48.49,51366.84303350969,28.494,28.4999,28.4588,28.4705,51366.843
2005-01-06 12:00:00,48.49,48.54,48.47,48.5,41776.8959435626,28.4705,28.4999,28.4588,28.4764,41776.8959
2005-01-06 12:10:00,48.49,48.52,48.48,48.52,38910.93474426808,28.4705,28.4881,28.4647,28.4881,38910.9347
2005-01-06 12:20:00,48.52,48.52,48.44,48.44,39351.85185185185,28.4881,28.4881,28.4412,28.4412,39351.8519
2005-01-06 12:30:00,48.44,48.45,48.43,48.44,35934.7442680776,28.4412,28.447,28.4353,28.4412,35934.7443
2005-01-06 12:40:00,48.44,48.45,48.44,48.44,41997.35449735449,28.4412,28.447,28.4412,28.4412,41997.3545
2005-01-06 12:50:00,48.44,48.45,48.31,48.31,46296.29629629629,28.4412,28.447,28.3648,28.3648,46296.2963
2005-01-06 13:00:00,48.31,48.44,48.3,48.36,57649.91181657848,28.3648,28.4412,28.359,28.3942,57649.9118
2005-01-06 13:10:00,48.36,48.42,48.36,48.41,46957.67195767196,28.3942,28.4294,28.3942,28.4236,46957.672
2005-01-06 13:20:00,48.41,48.55,48.4,48.46,41446.20811287477,28.4236,28.5058,28.4177,28.4529,41446.2081
2005-01-06 13:30:00,48.44,48.47,48.4,48.43,45083.77425044091,28.4412,28.4588,28.4177,28.4353,45083.7743
2005-01-06 13:40:00,48.43,48.45,48.41,48.44,32627.86596119929,28.4353,28.447,28.4236,28.4412,32627.866
2005-01-06 13:50:00,48.44,48.49,48.44,48.48,35714.28571428571,28.4412,28.4705,28.4412,28.4647,35714.2857
2005-01-06 14:00:00,48.47,48.49,48.44,48.44,51477.07231040564,28.4588,28.4705,28.4412,28.4412,51477.0723
2005-01-06 14:10:00,48.44,48.45,48.38,48.45,52248.677248677246,28.4412,28.447,28.4059,28.447,52248.6772
2005-01-06 14:20:00,48.44,48.46,48.39,48.42,35604.056437389765,28.4412,28.4529,28.4118,28.4294,35604.0564
2005-01-06 14:30:00,48.42,48.43,48.4,48.41,49052.02821869488,28.4294,28.4353,28.4177,28.4236,49052.0282
2005-01-06 14:40:00,48.41,48.42,48.37,48.42,72310.40564373897,28.4236,28.4294,28.4001,28.4294,72310.4056
2005-01-06 14:50:00,48.42,48.43,48.21,48.22,48059.96472663139,28.4294,28.4353,28.3061,28.312,48059.9647
2005-01-06 15:00:00,48.22,48.27,48.19,48.24,52799.82363315696,28.312,28.3414,28.2944,28.3237,52799.8236
2005-01-06 15:10:00,48.24,48.26,48.13,48.15,93364.19753086418,28.3237,28.3355,28.2592,28.2709,93364.1975
2005-01-06 15:20:00,48.15,48.16,48.08,48.14,52799.82363315696,28.2709,28.2768,28.2298,28.265,52799.8236
2005-01-06 15:30:00,48.14,48.21,48.14,48.15,61177.24867724867,28.265,28.3061,28.265,28.2709,61177.2487
2005-01-06 15:40:00,48.15,48.19,48.14,48.16,49052.02821869488,28.2709,28.2944,28.265,28.2768,49052.0282
2005-01-06 15:50:00,48.15,48.22,48.14,48.18,75066.13756613756,28.2709,28.312,28.265,28.2885,75066.1376
2005-01-07 09:30:00,48.2,48.37,48.17,48.17,43540.5643738977,28.3003,28.4001,28.2826,28.2826,43540.5644
2005-01-07 09:40:00,48.13,48.36,48.13,48.31,44642.85714285714,28.2592,28.3942,28.2592,28.3648,44642.8571
2005-01-07 09:50:00,48.31,48.31,48.03,48.05,40784.83245149911,28.3648,28.3648,28.2004,28.2122,40784.8325
2005-01-07 10:00:00,48.05,48.13,48.04,48.05,54673.721340388,28.2122,28.2592,28.2063,28.2122,54673.7213
2005-01-07 10:10:00,48.05,48.05,47.92,48.02,40233.68606701939,28.2122,28.2122,28.1359,28.1946,40233.6861
2005-01-07 10:20:00,48.01,48.02,47.86,47.87,45194.003527336856,28.1887,28.1946,28.1006,28.1065,45194.0035
2005-01-07 10:30:00,47.88,47.95,47.84,47.85,57870.370370370365,28.1124,28.1535,28.0889,28.0948,57870.3704
2005-01-07 10:40:00,47.84,47.84,47.72,47.8,41776.8959435626,28.0889,28.0889,28.0184,28.0654,41776.8959
2005-01-07 10:50:00,47.79,47.85,47.72,47.82,31194.885361552024,28.0595,28.0948,28.0184,28.0771,31194.8854
2005-01-07 11:00:00,47.82,47.93,47.76,47.87,37918.87125220458,28.0771,28.1417,28.0419,28.1065,37918.8713
2005-01-07 11:10:00,47.87,47.92,47.84,47.87,15101.410934744266,28.1065,28.1359,28.0889,28.1065,15101.4109
2005-01-07 11:20:00,47.87,47.97,47.85,47.96,20282.18694885361,28.1065,28.1652,28.0948,28.1593,20282.1869
2005-01-07 11:30:00,47.96,48.04,47.94,48.01,13778.659611992944,28.1593,28.2063,28.1476,28.1887,13778.6596
2005-01-07 11:40:00,48.01,48.02,47.95,48.01,21384.47971781305,28.1887,28.1946,28.1535,28.1887,21384.4797
2005-01-07 11:50:00,47.99,48.15,47.95,48.15,53240.74074074074,28.177,28.2709,28.1535,28.2709,53240.7407
2005-01-07 12:00:00,48.15,48.15,48.06,48.07,29210.75837742504,28.2709,28.2709,28.2181,28.2239,29210.7584
2005-01-07 12:10:00,48.07,48.07,48.0,48.04,20061.728395061727,28.2239,28.2239,28.1828,28.2063,20061.7284
2005-01-07 12:20:00,48.05,48.13,48.05,48.1,13999.11816578483,28.2122,28.2592,28.2122,28.2415,13999.1182
2005-01-07 12:30:00,48.1,48.14,48.03,48.03,32958.55379188712,28.2415,28.265,28.2004,28.2004,32958.5538
2005-01-07 12:40:00,48.02,48.04,47.99,48.03,23148.148148148142,28.1946,28.2063,28.177,28.2004,23148.1481
2005-01-07 12:50:00,48.03,48.08,48.02,48.08,18518.518518518515,28.2004,28.2298,28.1946,28.2298,18518.5185
2005-01-07 13:00:00,48.08,48.09,48.03,48.03,13558.201058201055,28.2298,28.2357,28.2004,28.2004,13558.2011
2005-01-07 13:10:00,48.03,48.03,48.01,48.01,8928.571428571428,28.2004,28.2004,28.1887,28.1887,8928.5714
2005-01-07 13:20:00,48.01,48.04,48.0,48.04,19290.123456790123,28.1887,28.2063,28.1828,28.2063,19290.1235
2005-01-07 13:30:00,48.04,48.13,48.03,48.08,19841.26984126984,28.2063,28.2592,28.2004,28.2298,19841.2698
2005-01-07 13:40:00,48.05,48.08,48.02,48.05,7275.132275132274,28.2122,28.2298,28.1946,28.2122,7275.1323
2005-01-07 13:50:00,48.05,48.08,48.05,48.06,9700.176366843032,28.2122,28.2298,28.2122,28.2181,9700.1764
2005-01-07 14:00:00,48.05,48.08,48.05,48.05,10141.093474426809,28.2122,28.2298,28.2122,28.2122,10141.0935
2005-01-07 14:10:00,48.02,48.05,47.99,48.01,13888.888888888889,28.1946,28.2122,28.177,28.1887,13888.8889
2005-01-07 14:20:00,47.99,48.01,47.99,47.99,6834.2151675485,28.177,28.1887,28.177,28.177,6834.2152
2005-01-07 14:30:00,47.99,48.02,47.9,47.94,28328.92416225749,28.177,28.1946,28.1241,28.1476,28328.9242
2005-01-07 14:40:00,47.95,48.03,47.91,48.0,16865.079365079364,28.1535,28.2004,28.13,28.1828,16865.0794
2005-01-07 14:50:00,47.99,48.03,47.95,48.03,13888.888888888889,28.177,28.2004,28.1535,28.2004,13888.8889
2005-01-07 15:00:00,48.04,48.15,48.04,48.05,47178.13051146384,28.2063,28.2709,28.2063,28.2122,47178.1305
2005-01-07 15:10:00,48.05,48.06,47.99,48.02,31084.65608465608,28.2122,28.2181,28.177,28.1946,31084.6561
2005-01-07 15:20:00,48.02,48.06,47.99,48.01,30753.96825396825,28.1946,28.2181,28.177,28.1887,30753.9683
2005-01-07 15:30:00,48.02,48.04,47.99,47.99,53461.19929453262,28.1946,28.2063,28.177,28.177,53461.1993
2005-01-07 15:40:00,48.0,48.01,47.95,47.99,69223.98589065255,28.1828,28.1887,28.1535,28.177,69223.9859
2005-01-07 15:50:00,47.99,48.04,47.92,48.04,91380.0705467372,28.177,28.2063,28.1359,28.2063,91380.0705
2005-01-10 09:30:00,48.13,48.24,48.04,48.12,82341.26984126984,28.2592,28.3237,28.2063,28.2533,82341.2698
2005-01-10 09:40:00,48.13,48.25,48.06,48.14,67570.5467372134,28.2592,28.3296,28.2181,28.265,67570.5467
2005-01-10 09:50:00,48.15,48.15,48.05,48.06,116291.88712522044,28.2709,28.2709,28.2122,28.2181,116291.8871
2005-01-10 10:00:00,48.07,48.11,47.99,47.99,42989.41798941798,28.2239,28.2474,28.177,28.177,42989.418
2005-01-10 10:10:00,47.98,48.11,47.95,48.06,41776.8959435626,28.1711,28.2474,28.1535,28.2181,41776.8959
2005-01-10 10:20:00,48.07,48.13,48.05,48.1,40123.456790123455,28.2239,28.2592,28.2122,28.2415,40123.4568
2005-01-10 10:30:00,48.09,48.1,48.05,48.08,25242.50440917108,28.2357,28.2415,28.2122,28.2298,25242.5044
2005-01-10 10:40:00,48.08,48.12,48.07,48.1,54894.17989417989,28.2298,28.2533,28.2239,28.2415,54894.1799
2005-01-10 10:50:00,48.1,48.13,48.08,48.1,27006.17283950617,28.2415,28.2592,28.2298,28.2415,27006.1728
2005-01-10 11:00:00,48.1,48.12,48.09,48.11,18298.059964726628,28.2415,28.2533,28.2357,28.2474,18298.06
2005-01-10 11:10:00,48.12,48.12,48.04,48.08,45414.462081128746,28.2533,28.2533,28.2063,28.2298,45414.4621
2005-01-10 11:20:00,48.1,48.13,48.07,48.13,21715.16754850088,28.2415,28.2592,28.2239,28.2592,21715.1675
2005-01-10 11:30:00,48.13,48.15,48.06,48.1,44422.39858906525,28.2592,28.2709,28.2181,28.2415,44422.3986
2005-01-10 11:40:00,48.11,48.13,48.05,48.13,22045.85537918871,28.2474,28.2592,28.2122,28.2592,22045.8554
2005-01-10 11:50:00,48.12,48.13,48.08,48.08,38139.32980599647,28.2533,28.2592,28.2298,28.2298,38139.3298
2005-01-10 12:00:00,48.08,48.31,48.08,48.26,48831.56966490299,28.2298,28.3648,28.2298,28.3355,48831.5697
2005-01-10 12:10:00,48.25,48.28,48.2,48.23,15652.557319223984,28.3296,28.3472,28.3003,28.3179,15652.5573
2005-01-10 12:20:00,48.21,48.26,48.17,48.23,14550.264550264548,28.3061,28.3355,28.2826,28.3179,14550.2646
2005-01-10 12:30:00,48.23,48.24,48.19,48.21,28880.07054673721,28.3179,28.3237,28.2944,28.3061,28880.0705
2005-01-10 12:40:00,48.2,48.2,48.11,48.13,23258.377425044087,28.3003,28.3003,28.2474,28.2592,23258.3774
2005-01-10 12:50:00,48.14,48.2,48.14,48.17,8597.883597883598,28.265,28.3003,28.265,28.2826,8597.8836
2005-01-10 13:00:00,48.17,48.17,48.09,48.12,25132.27513227513,28.2826,28.2826,28.2357,28.2533,25132.2751
2005-01-10 13:10:00,48.12,48.23,48.1,48.22,22817.460317460314,28.2533,28.3179,28.2415,28.312,22817.4603
2005-01-10 13:20:00,48.23,48.27,48.22,48.23,17526.455026455023,28.3179,28.3414,28.312,28.3179,17526.455
2005-01-10 13:30:00,48.21,48.24,48.2,48.21,11243.38624338624,28.3061,28.3237,28.3003,28.3061,11243.3862
2005-01-10 13:40:00,48.21,48.22,48.18,48.2,12566.137566137564,28.3061,28.312,28.2885,28.3003,12566.1376
2005-01-10 13:50:00,48.2,48.2,48.15,48.17,32186.948853615515,28.3003,28.3003,28.2709,28.2826,32186.9489
2005-01-10 14:00:00,48.17,48.18,48.14,48.15,24029.982363315696,28.2826,28.2885,28.265,28.2709,24029.9824
2005-01-10 14:10:00,48.16,48.16,48.13,48.13,33289.241622574955,28.2768,28.2768,28.2592,28.2592,33289.2416
2005-01-10 14:20:00,48.12,48.13,48.1,48.11,18187.830687830687,28.2533,28.2592,28.2415,28.2474,18187.8307
2005-01-10 14:30:00,48.08,48.15,48.08,48.14,23809.52380952381,28.2298,28.2709,28.2298,28.265,23809.5238
2005-01-10 14:40:00,48.14,48.14,48.01,48.07,30974.426807760137,28.265,28.265,28.1887,28.2239,30974.4268
2005-01-10 14:50:00,48.07,48.1,48.03,48.05,50044.09171075837,28.2239,28.2415,28.2004,28.2122,50044.0917
2005-01-10 15:00:00,48.05,48.15,48.05,48.13,35604.056437389765,28.2122,28.2709,28.2122,28.2592,35604.0564
2005-01-10 15:10:00,48.12,48.12,47.96,47.98,102402.99823633156,28.2533,28.2533,28.1593,28.1711,102402.9982
2005-01-10 15:20:00,48.0,48.02,47.91,47.95,66688.71252204585,28.1828,28.1946,28.13,28.1535,66688.7125
2005-01-10 15:30:00,47.95,47.95,47.77,47.87,64263.66843033509,28.1535,28.1535,28.0478,28.1065,64263.6684
2005-01-10 15:40:00,47.87,48.0,47.84,47.93,98985.89065255733,28.1065,28.1828,28.0889,28.1417,98985.8907
2005-01-10 15:50:00,47.92,48.02,47.85,47.99,115630.51146384478,28.1359,28.1946,28.0948,28.177,115630.5115
2005-01-11 09:30:00,47.9,48.01,47.68,47.79,67350.08818342151,28.1241,28.1887,27.9949,28.0595,67350.0882
2005-01-11 09:40:00,47.79,47.79,47.54,47.58,59193.12169312168,28.0595,28.0595,27.9127,27.9362,59193.1217
2005-01-11 09:50:00,47.61,47.67,47.54,47.56,75396.82539682538,27.9538,27.9891,27.9127,27.9245,75396.8254
2005-01-11 10:00:00,47.55,47.66,47.46,47.61,71649.02998236331,27.9186,27.9832,27.8658,27.9538,71649.03
2005-01-11 10:10:00,47.61,47.66,47.52,47.56,52689.59435626102,27.9538,27.9832,27.901,27.9245,52689.5944
2005-01-11 10:20:00,47.56,47.81,47.56,47.8,24911.81657848324,27.9245,28.0713,27.9245,28.0654,24911.8166
2005-01-11 10:30:00,47.76,47.8,47.66,47.69,26675.485008818338,28.0419,28.0654,27.9832,28.0008,26675.485
2005-01-11 10:40:00,47.72,47.75,47.7,47.74,12896.825396825396,28.0184,28.036,28.0067,28.0302,12896.8254
2005-01-11 10:50:00,47.74,47.76,47.69,47.76,10251.32275132275,28.0302,28.0419,28.0008,28.0419,10251.3228
2005-01-11 11:00:00,47.76,47.8,47.76,47.79,13227.513227513226,28.0419,28.0654,28.0419,28.0595,13227.5132
2005-01-11 11:10:00,47.79,47.81,47.74,47.75,19290.123456790123,28.0595,28.0713,28.0302,28.036,19290.1235
2005-01-11 11:20:00,47.75,47.83,47.72,47.83,12345.679012345678,28.036,28.083,28.0184,28.083,12345.679
2005-01-11 11:30:00,47.83,47.84,47.76,47.76,22486.772486772483,28.083,28.0889,28.0419,28.0419,22486.7725
2005-01-11 11:40:00,47.76,47.83,47.76,47.83,12566.137566137564,28.0419,28.083,28.0419,28.083,12566.1376
2005-01-11 11:50:00,47.83,47.85,47.78,47.83,26565.2557319224,28.083,28.0948,28.0537,28.083,26565.2557
2005-01-11 12:00:00,47.85,47.89,47.85,47.89,30864.197530864192,28.0948,28.1182,28.0948,28.1182,30864.1975
2005-01-11 12:10:00,47.89,47.89,47.76,47.82,26675.485008818338,28.1182,28.1182,28.0419,28.0771,26675.485
2005-01-11 12:20:00,47.8,47.84,47.76,47.77,19841.26984126984,28.0654,28.0889,28.0419,28.0478,19841.2698
2005-01-11 12:30:00,47.78,47.81,47.72,47.81,38580.246913580246,28.0537,28.0713,28.0184,28.0713,38580.2469
2005-01-11 12:40:00,47.79,47.8,47.72,47.76,25683.421516754846,28.0595,28.0654,28.0184,28.0419,25683.4215
2005-01-11 12:50:00,47.76,47.79,47.73,47.74,14219.576719576718,28.0419,28.0595,28.0243,28.0302,14219.5767
2005-01-11 13:00:00,47.74,47.74,47.65,47.73,15321.869488536153,28.0302,28.0302,27.9773,28.0243,15321.8695
2005-01-11 13:10:00,47.73,47.76,47.67,47.71,10692.239858906523,28.0243,28.0419,27.9891,28.0126,10692.2399
2005-01-11 13:20:00,47.71,47.79,47.71,47.77,34722.22222222222,28.0126,28.0595,28.0126,28.0478,34722.2222
2005-01-11 13:30:00,47.78,47.8,47.75,47.77,14329.805996472662,28.0537,28.0654,28.036,28.0478,14329.806
2005-01-11 13:40:00,47.76,47.79,47.75,47.79,6944.444444444443,28.0419,28.0595,28.036,28.0595,6944.4444
2005-01-11 13:50:00,47.79,47.9,47.79,47.9,29872.1340388007,28.0595,28.1241,28.0595,28.1241,29872.134
2005-01-11 14:00:00,47.88,47.89,47.83,47.89,22045.85537918871,28.1124,28.1182,28.083,28.1182,22045.8554
2005-01-11 14:10:00,47.89,47.93,47.88,47.89,17746.91358024691,28.1182,28.1417,28.1124,28.1182,17746.9136
2005-01-11 14:20:00,47.89,47.92,47.86,47.91,10251.32275132275,28.1182,28.1359,28.1006,28.13,10251.3228
2005-01-11 14:30:00,47.91,47.93,47.88,47.89,17305.996472663137,28.13,28.1417,28.1124,28.1182,17305.9965
2005-01-11 14:40:00,47.89,47.9,47.87,47.89,17526.455026455023,28.1182,28.1241,28.1065,28.1182,17526.455
2005-01-11 14:50:00,47.9,47.92,47.87,47.89,25132.27513227513,28.1241,28.1359,28.1065,28.1182,25132.2751
2005-01-11 15:00:00,47.9,47.9,47.87,47.9,18959.43562610229,28.1241,28.1241,28.1065,28.1241,18959.4356
2005-01-11 15:10:00,47.9,47.95,47.9,47.93,15321.869488536153,28.1241,28.1535,28.1241,28.1417,15321.8695
2005-01-11 15:20:00,47.94,47.95,47.83,47.83,21825.396825396823,28.1476,28.1535,28.083,28.083,21825.3968
2005-01-11 15:30:00,47.83,47.88,47.79,47.83,67019.40035273368,28.083,28.1124,28.0595,28.083,67019.4004
2005-01-11 15:40:00,47.83,47.9,47.78,47.85,73633.15696649029,28.083,28.1241,28.0537,28.0948,73633.157
2005-01-11 15:50:00,47.85,47.85,47.8,47.81,50815.696649029975,28.0948,28.0948,28.0654,28.0713,50815.6966
2005-01-12 09:30:00,47.85,48.05,47.85,48.05,60295.41446208112,28.0948,28.2122,28.0948,28.2122,60295.4145
2005-01-12 09:40:00,48.05,48.31,48.05,48.14,46957.67195767196,28.2122,28.3648,28.2122,28.265,46957.672
2005-01-12 09:50:00,48.14,48.31,48.04,48.24,73522.92768959435,28.265,28.3648,28.2063,28.3237,73522.9277
2005-01-12 10:00:00,48.21,48.3,48.21,48.28,30974.426807760137,28.3061,28.359,28.3061,28.3472,30974.4268
2005-01-12 10:10:00,48.26,48.33,48.22,48.23,27447.089947089946,28.3355,28.3766,28.312,28.3179,27447.0899
2005-01-12 10:20:00,48.22,48.26,48.13,48.25,30092.592592592588,28.312,28.3355,28.2592,28.3296,30092.5926
2005-01-12 10:30:00,48.24,48.26,48.12,48.12,54673.721340388,28.3237,28.3355,28.2533,28.2533,54673.7213
2005-01-12 10:40:00,48.15,48.15,48.05,48.06,34501.76366843033,28.2709,28.2709,28.2122,28.2181,34501.7637
2005-01-12 10:50:00,48.06,48.06,47.85,47.89,50705.46737213403,28.2181,28.2181,28.0948,28.1182,50705.4674
2005-01-12 11:00:00,47.89,47.94,47.86,47.94,26895.943562610228,28.1182,28.1476,28.1006,28.1476,26895.9436
2005-01-12 11:10:00,47.94,47.97,47.92,47.95,19290.123456790123,28.1476,28.1652,28.1359,28.1535,19290.1235
2005-01-12 11:20:00,47.95,47.98,47.95,47.95,33399.47089947089,28.1535,28.1711,28.1535,28.1535,33399.4709
2005-01-12 11:30:00,47.95,47.99,47.95,47.98,51146.38447971781,28.1535,28.177,28.1535,28.1711,51146.3845
2005-01-12 11:40:00,47.98,47.99,47.95,47.99,54563.492063492056,28.1711,28.177,28.1535,28.177,54563.4921
2005-01-12 11:50:00,47.99,47.99,47.95,47.95,23258.377425044087,28.177,28.177,28.1535,28.1535,23258.3774
2005-01-12 12:00:00,47.96,47.99,47.95,47.95,21053.79188712522,28.1593,28.177,28.1535,28.1535,21053.7919
2005-01-12 12:10:00,47.96,48.01,47.95,47.97,16865.079365079364,28.1593,28.1887,28.1535,28.1652,16865.0794
2005-01-12 12:20:00,47.97,48.06,47.96,48.04,27226.631393298056,28.1652,28.2181,28.1593,28.2063,27226.6314
2005-01-12 12:30:00,48.04,48.05,47.99,48.03,33950.61728395061,28.2063,28.2122,28.177,28.2004,33950.6173
2005-01-12 12:40:00,48.01,48.01,47.95,47.95,14329.805996472662,28.1887,28.1887,28.1535,28.1535,14329.806
2005-01-12 12:50:00,47.95,47.97,47.95,47.95,13447.971781305114,28.1535,28.1652,28.1535,28.1535,13447.9718
2005-01-12 13:00:00,47.95,47.96,47.95,47.96,14991.181657848325,28.1535,28.1593,28.1535,28.1593,14991.1817
2005-01-12 13:10:00,47.95,48.03,47.95,48.02,18187.830687830687,28.1535,28.2004,28.1535,28.1946,18187.8307
2005-01-12 13:20:00,48.02,48.02,47.96,47.97,14880.95238095238,28.1946,28.1946,28.1593,28.1652,14880.9524
2005-01-12 13:30:00,47.97,48.02,47.95,48.02,32738.09523809524,28.1652,28.1946,28.1535,28.1946,32738.0952
2005-01-12 13:40:00,48.02,48.02,47.95,47.95,12345.679012345678,28.1946,28.1946,28.1535,28.1535,12345.679
2005-01-12 13:50:00,47.95,47.97,47.94,47.95,53681.65784832451,28.1535,28.1652,28.1476,28.1535,53681.6578
2005-01-12 14:00:00,47.95,48.0,47.94,47.99,19290.123456790123,28.1535,28.1828,28.1476,28.177,19290.1235
2005-01-12 14:10:00,48.0,48.01,47.95,47.99,27336.860670194,28.1828,28.1887,28.1535,28.177,27336.8607
2005-01-12 14:20:00,47.99,48.01,47.95,47.99,32958.55379188712,28.177,28.1887,28.1535,28.177,32958.5538
2005-01-12 14:30:00,47.97,48.02,47.94,47.99,24029.982363315696,28.1652,28.1946,28.1476,28.177,24029.9824
2005-01-12 14:40:00,47.99,47.99,47.95,47.96,21384.47971781305,28.177,28.177,28.1535,28.1593,21384.4797
2005-01-12 14:50:00,47.97,48.01,47.94,47.94,21164.02116402116,28.1652,28.1887,28.1476,28.1476,21164.0212
2005-01-12 15:00:00,47.95,48.06,47.93,48.02,44642.85714285714,28.1535,28.2181,28.1417,28.1946,44642.8571
2005-01-12 15:10:00,48.03,48.07,47.97,48.0,42438.271604938265,28.2004,28.2239,28.1652,28.1828,42438.2716
2005-01-12 15:20:00,48.0,48.02,47.95,47.99,44753.08641975308,28.1828,28.1946,28.1535,28.177,44753.0864
2005-01-12 15:30:00,47.99,48.16,47.99,48.16,48280.42328042328,28.177,28.2768,28.177,28.2768,48280.4233
2005-01-12 15:40:00,48.15,48.17,48.13,48.15,68893.29805996471,28.2709,28.2826,28.2592,28.2709,68893.2981
2005-01-12 15:50:00,48.15,48.24,48.13,48.24,74184.30335097,28.2709,28.3237,28.2592,28.3237,74184.3034
2005-01-13 09:30:00,48.04,48.08,47.97,48.0,52469.13580246913,28.2063,28.2298,28.1652,28.1828,52469.1358
2005-01-13 09:40:00,48.0,48.01,47.9,47.93,95568.78306878306,28.1828,28.1887,28.1241,28.1417,95568.7831
2005-01-13 09:50:00,47.89,48.04,47.88,48.04,45634.92063492063,28.1182,28.2063,28.1124,28.2063,45634.9206
2005-01-13 10:00:00,48.05,48.13,47.99,48.08,50925.92592592592,28.2122,28.2592,28.177,28.2298,50925.9259
2005-01-13 10:10:00,48.08,48.17,48.08,48.16,59744.2680776014,28.2298,28.2826,28.2298,28.2768,59744.2681
2005-01-13 10:20:00,48.16,48.18,47.99,48.04,31084.65608465608,28.2768,28.2885,28.177,28.2063,31084.6561
2005-01-13 10:30:00,48.05,48.11,47.95,47.96,53020.28218694885,28.2122,28.2474,28.1535,28.1593,53020.2822
2005-01-13 10:40:00,47.96,47.96,47.9,47.91,29761.90476190476,28.1593,28.1593,28.1241,28.13,29761.9048
2005-01-13 10:50:00,47.9,47.95,47.87,47.87,42107.58377425044,28.1241,28.1535,28.1065,28.1065,42107.5838
2005-01-13 11:00:00,47.91,48.0,47.87,48.0,38470.0176366843,28.13,28.1828,28.1065,28.1828,38470.0176
2005-01-13 11:10:00,47.98,48.0,47.93,47.98,28769.841269841265,28.1711,28.1828,28.1417,28.1711,28769.8413
2005-01-13 11:20:00,47.98,47.98,47.92,47.92,82671.95767195766,28.1711,28.1711,28.1359,28.1359,82671.9577
2005-01-13 11:30:00,47.92,47.93,47.85,47.86,33399.47089947089,28.1359,28.1417,28.0948,28.1006,33399.4709
2005-01-13 11:40:00,47.86,47.91,47.84,47.85,42328.04232804232,28.1006,28.13,28.0889,28.0948,42328.0423
2005-01-13 11:50:00,47.85,47.86,47.8,47.85,18628.74779541446,28.0948,28.1006,28.0654,28.0948,18628.7478
2005-01-13 12:00:00,47.85,47.88,47.85,47.85,16534.391534391532,28.0948,28.1124,28.0948,28.0948,16534.3915
2005-01-13 12:10:00,47.82,47.85,47.81,47.83,38139.32980599647,28.0771,28.0948,28.0713,28.083,38139.3298
2005-01-13 12:20:00,47.83,47.85,47.78,47.79,43761.02292768959,28.083,28.0948,28.0537,28.0595,43761.0229
2005-01-13 12:30:00,47.79,47.83,47.78,47.79,41997.35449735449,28.0595,28.083,28.0537,28.0595,41997.3545
2005-01-13 12:40:00,47.79,47.79,47.72,47.73,26455.02645502645,28.0595,28.0595,28.0184,28.0243,26455.0265
2005-01-13 12:50:00,47.74,47.78,47.72,47.77,17636.68430335097,28.0302,28.0537,28.0184,28.0478,17636.6843
2005-01-13 13:00:00,47.76,47.78,47.72,47.76,14109.347442680775,28.0419,28.0537,28.0184,28.0419,14109.3474
2005-01-13 13:10:00,47.76,47.77,47.72,47.77,28990.299823633155,28.0419,28.0478,28.0184,28.0478,28990.2998
2005-01-13 13:20:00,47.78,47.83,47.77,47.81,51477.07231040564,28.0537,28.083,28.0478,28.0713,51477.0723
2005-01-13 13:30:00,47.8,47.86,47.8,47.85,50485.00881834215,28.0654,28.1006,28.0654,28.0948,50485.0088
2005-01-13 13:40:00,47.85,47.86,47.85,47.85,23148.148148148142,28.0948,28.1006,28.0948,28.0948,23148.1481
2005-01-13 13:50:00,47.85,47.86,47.83,47.85,31856.261022927687,28.0948,28.1006,28.083,28.0948,31856.261
2005-01-13 14:00:00,47.85,47.85,47.79,47.85,26124.338624338623,28.0948,28.0948,28.0595,28.0948,26124.3386
2005-01-13 14:10:00,47.85,47.85,47.8,47.83,27006.17283950617,28.0948,28.0948,28.0654,28.083,27006.1728
2005-01-13 14:20:00,47.83,47.85,47.82,47.85,16975.308641975305,28.083,28.0948,28.0771,28.0948,16975.3086
2005-01-13 14:30:00,47.85,47.86,47.79,47.82,30092.592592592588,28.0948,28.1006,28.0595,28.0771,30092.5926
2005-01-13 14:40:00,47.83,47.85,47.78,47.85,27777.777777777774,28.083,28.0948,28.0537,28.0948,27777.7778
2005-01-13 14:50:00,47.85,47.85,47.79,47.81,26344.79717813051,28.0948,28.0948,28.0595,28.0713,26344.7972
2005-01-13 15:00:00,47.8,47.83,47.76,47.8,43650.79365079365,28.0654,28.083,28.0419,28.0654,43650.7937
2005-01-13 15:10:00,47.79,47.85,47.79,47.81,132164.90299823633,28.0595,28.0948,28.0595,28.0713,132164.903
2005-01-13 15:20:00,47.81,47.81,47.68,47.68,87191.35802469135,28.0713,28.0713,27.9949,27.9949,87191.358
2005-01-13 15:30:00,47.67,47.68,47.49,47.66,86860.67019400351,27.9891,27.9949,27.8834,27.9832,86860.6702
2005-01-13 15:40:00,47.66,47.68,47.49,47.59,99316.57848324512,27.9832,27.9949,27.8834,27.9421,99316.5785
2005-01-13 15:50:00,47.57,47.63,47.46,47.58,114748.67724867724,27.9304,27.9656,27.8658,27.9362,114748.6772
2005-01-14 09:30:00,47.45,47.59,47.39,47.54,39902.998236331565,27.8599,27.9421,27.8247,27.9127,39902.9982
2005-01-14 09:40:00,47.56,47.6,47.34,47.46,24911.81657848324,27.9245,27.948,27.7953,27.8658,24911.8166
2005-01-14 09:50:00,47.46,47.48,47.34,47.4,50154.32098765432,27.8658,27.8775,27.7953,27.8305,50154.321
2005-01-14 10:00:00,47.39,47.41,47.32,47.35,76278.65961199293,27.8247,27.8364,27.7836,27.8012,76278.6596
2005-01-14 10:10:00,47.36,47.56,47.35,47.53,22156.08465608465,27.8071,27.9245,27.8012,27.9069,22156.0847
2005-01-14 10:20:00,47.51,47.62,47.46,47.62,19731.040564373896,27.8951,27.9597,27.8658,27.9597,19731.0406
2005-01-14 10:30:00,47.62,47.74,47.6,47.66,24140.21164021164,27.9597,28.0302,27.948,27.9832,24140.2116
2005-01-14 10:40:00,47.64,47.67,47.56,47.56,28549.38271604938,27.9715,27.9891,27.9245,27.9245,28549.3827
2005-01-14 10:50:00,47.56,47.56,47.44,47.44,22045.85537918871,27.9245,27.9245,27.854,27.854,22045.8554
2005-01-14 11:00:00,47.44,47.45,47.4,47.41,40895.061728395056,27.854,27.8599,27.8305,27.8364,40895.0617
2005-01-14 11:10:00,47.4,47.41,47.31,47.4,55776.01410934744,27.8305,27.8364,27.7777,27.8305,55776.0141
2005-01-14 11:20:00,47.4,47.46,47.4,47.43,18187.830687830687,27.8305,27.8658,27.8305,27.8482,18187.8307
2005-01-14 11:30:00,47.42,47.44,47.39,47.43,55886.24338624338,27.8423,27.854,27.8247,27.8482,55886.2434
2005-01-14 11:40:00,47.43,47.47,47.39,47.45,25022.045855379187,27.8482,27.8716,27.8247,27.8599,25022.0459
2005-01-14 11:50:00,47.45,47.5,47.44,47.5,16424.162257495587,27.8599,27.8893,27.854,27.8893,16424.1623
2005-01-14 12:00:00,47.49,47.54,47.47,47.5,13888.888888888889,27.8834,27.9127,27.8716,27.8893,13888.8889
2005-01-14 12:10:00,47.5,47.51,47.45,47.51,20282.18694885361,27.8893,27.8951,27.8599,27.8951,20282.1869
2005-01-14 12:20:00,47.55,47.61,47.54,47.6,25903.880070546733,27.9186,27.9538,27.9127,27.948,25903.8801
2005-01-14 12:30:00,47.59,47.7,47.59,47.69,19731.040564373896,27.9421,28.0067,27.9421,28.0008,19731.0406
2005-01-14 12:40:00,47.72,47.74,47.66,47.66,7716.049382716048,28.0184,28.0302,27.9832,27.9832,7716.0494
2005-01-14 12:50:00,47.66,47.68,47.63,47.63,16313.932980599646,27.9832,27.9949,27.9656,27.9656,16313.933
2005-01-14 13:00:00,47.63,47.66,47.57,47.64,17636.68430335097,27.9656,27.9832,27.9304,27.9715,17636.6843
2005-01-14 13:10:00,47.64,47.66,47.54,47.59,25132.27513227513,27.9715,27.9832,27.9127,27.9421,25132.2751
2005-01-14 13:20:00,47.59,47.62,47.57,47.62,12235.449735449734,27.9421,27.9597,27.9304,27.9597,12235.4497
2005-01-14 13:30:00,47.61,47.7,47.59,47.67,21274.250440917105,27.9538,28.0067,27.9421,27.9891,21274.2504
2005-01-14 13:40:00,47.67,47.67,47.63,47.67,12014.991181657848,27.9891,27.9891,27.9656,27.9891,12014.9912
2005-01-14 13:50:00,47.67,47.67,47.59,47.59,11904.761904761905,27.9891,27.9891,27.9421,27.9421,11904.7619
2005-01-14 14:00:00,47.6,47.61,47.58,47.61,10361.552028218694,27.948,27.9538,27.9362,27.9538,10361.552
2005-01-14 14:10:00,47.6,47.67,47.56,47.67,15762.786596119928,27.948,27.9891,27.9245,27.9891,15762.7866
2005-01-14 14:20:00,47.67,47.7,47.64,47.68,19069.66490299824,27.9891,28.0067,27.9715,27.9949,19069.6649
2005-01-14 14:30:00,47.68,47.73,47.67,47.72,22817.460317460314,27.9949,28.0243,27.9891,28.0184,22817.4603
2005-01-14 14:40:00,47.71,47.72,47.66,47.68,23809.52380952381,28.0126,28.0184,27.9832,27.9949,23809.5238
2005-01-14 14:50:00,47.67,47.79,47.66,47.78,26455.02645502645,27.9891,28.0595,27.9832,28.0537,26455.0265
2005-01-14 15:00:00,47.78,47.78,47.72,47.77,42879.18871252204,28.0537,28.0537,28.0184,28.0478,42879.1887
2005-01-14 15:10:00,47.77,47.86,47.76,47.86,64594.35626102292,28.0478,28.1006,28.0419,28.1006,64594.3563
2005-01-14 15:20:00,47.86,47.94,47.84,47.85,81679.89417989417,28.1006,28.1476,28.0889,28.0948,81679.8942
2005-01-14 15:30:00,47.85,47.85,47.77,47.82,58862.433862433856,28.0948,28.0948,28.0478,28.0771,58862.4339
2005-01-14 15:40:00,47.82,47.88,47.81,47.83,61948.85361552028,28.0771,28.1124,28.0713,28.083,61948.8536
2005-01-14 15:50:00,47.84,47.84,47.74,47.74,59082.89241622575,28.0889,28.0889,28.0302,28.0302,59082.8924
2005-01-18 09:30:00,47.17,47.42,47.17,47.42,170965.60846560844,27.6955,27.8423,27.6955,27.8423,170965.6085
2005-01-18 09:40:00,47.43,47.45,47.27,47.36,90718.69488536156,27.8482,27.8599,27.7542,27.8071,90718.6949
2005-01-18 09:50:00,47.36,47.5,47.33,47.41,52138.4479717813,27.8071,27.8893,27.7894,27.8364,52138.448
2005-01-18 10:00:00,47.41,47.57,47.41,47.56,41115.52028218695,27.8364,27.9304,27.8364,27.9245,41115.5203
2005-01-18 10:10:00,47.56,47.57,47.47,47.47,240850.97001763663,27.9245,27.9304,27.8716,27.8716,240850.97
2005-01-18 10:20:00,47.47,47.47,47.45,47.45,49272.486772486765,27.8716,27.8716,27.8599,27.8599,49272.4868
2005-01-18 10:30:00,47.46,47.54,47.45,47.54,97663.13932980598,27.8658,27.9127,27.8599,27.9127,97663.1393
2005-01-18 10:40:00,47.53,47.61,47.46,47.6,65145.50264550264,27.9069,27.9538,27.8658,27.948,65145.5026
2005-01-18 10:50:00,47.58,47.63,47.58,47.63,32627.86596119929,27.9362,27.9656,27.9362,27.9656,32627.866
2005-01-18 11:00:00,47.63,47.66,47.61,47.63,70767.19576719576,27.9656,27.9832,27.9538,27.9656,70767.1958
2005-01-18 11:10:00,47.64,47.73,47.61,47.73,86970.89947089946,27.9715,28.0243,27.9538,28.0243,86970.8995
2005-01-18 11:20:00,47.73,47.81,47.72,47.81,24029.982363315696,28.0243,28.0713,28.0184,28.0713,24029.9824
2005-01-18 11:30:00,47.8,47.98,47.8,47.98,32848.324514991175,28.0654,28.1711,28.0654,28.1711,32848.3245
2005-01-18 11:40:00,47.97,47.98,47.88,47.89,45304.2328042328,28.1652,28.1711,28.1124,28.1182,45304.2328
2005-01-18 11:50:00,47.89,47.89,47.79,47.79,29320.987654320983,28.1182,28.1182,28.0595,28.0595,29320.9877
2005-01-18 12:00:00,47.78,47.78,47.72,47.74,44753.08641975308,28.0537,28.0537,28.0184,28.0302,44753.0864
2005-01-18 12:10:00,47.76,47.8,47.75,47.8,20943.56261022928,28.0419,28.0654,28.036,28.0654,20943.5626
2005-01-18 12:20:00,47.8,47.8,47.76,47.78,83664.02116402115,28.0654,28.0654,28.0419,28.0537,83664.0212
2005-01-18 12:30:00,47.78,47.79,47.66,47.66,31856.261022927687,28.0537,28.0595,27.9832,27.9832,31856.261
2005-01-18 12:40:00,47.66,47.66,47.63,47.66,25793.65079365079,27.9832,27.9832,27.9656,27.9832,25793.6508
2005-01-18 12:50:00,47.66,47.66,47.62,47.63,38359.78835978836,27.9832,27.9832,27.9597,27.9656,38359.7884
2005-01-18 13:00:00,47.63,47.7,47.63,47.69,66688.71252204585,27.9656,28.0067,27.9656,28.0008,66688.7125
2005-01-18 13:10:00,47.69,47.69,47.66,47.66,25462.96296296296,28.0008,28.0008,27.9832,27.9832,25462.963
2005-01-18 13:20:00,47.66,47.67,47.63,47.67,34501.76366843033,27.9832,27.9891,27.9656,27.9891,34501.7637
2005-01-18 13:30:00,47.67,47.71,47.66,47.69,24801.5873015873,27.9891,28.0126,27.9832,28.0008,24801.5873
2005-01-18 13:40:00,47.69,47.72,47.68,47.72,30423.28042328042,28.0008,28.0184,27.9949,28.0184,30423.2804
2005-01-18 13:50:00,47.72,47.74,47.67,47.71,50154.32098765432,28.0184,28.0302,27.9891,28.0126,50154.321
2005-01-18 14:00:00,47.72,47.77,47.7,47.72,113315.69664902995,28.0184,28.0478,28.0067,28.0184,113315.6966
2005-01-18 14:10:00,47.73,47.76,47.71,47.76,41335.97883597883,28.0243,28.0419,28.0126,28.0419,41335.9788
2005-01-18 14:20:00,47.75,47.8,47.74,47.8,27777.777777777774,28.036,28.0654,28.0302,28.0654,27777.7778
2005-01-18 14:30:00,47.8,47.83,47.72,47.73,35273.36860670194,28.0654,28.083,28.0184,28.0243,35273.3686
2005-01-18 14:40:00,47.73,47.78,47.72,47.75,45855.37918871252,28.0243,28.0537,28.0184,28.036,45855.3792
2005-01-18 14:50:00,47.76,47.81,47.7,47.81,46516.754850088175,28.0419,28.0713,28.0067,28.0713,46516.7549
2005-01-18 15:00:00,47.81,47.81,47.76,47.79,39241.6225749559,28.0713,28.0713,28.0419,28.0595,39241.6226
2005-01-18 15:10:00,47.79,47.81,47.78,47.81,44973.544973544966,28.0595,28.0713,28.0537,28.0713,44973.545
2005-01-18 15:20:00,47.79,47.83,47.76,47.76,67570.5467372134,28.0595,28.083,28.0419,28.0419,67570.5467
2005-01-18 15:30:00,47.76,47.76,47.72,47.75,71869.4885361552,28.0419,28.0419,28.0184,28.036,71869.4885
2005-01-18 15:40:00,47.75,47.84,47.72,47.83,142416.22574955906,28.036,28.0889,28.0184,28.083,142416.2257
2005-01-18 15:50:00,47.84,47.86,47.8,47.8,97001.76366843031,28.0889,28.1006,28.0654,28.0654,97001.7637
2005-01-19 09:30:00,47.72,47.72,47.63,47.66,53020.28218694885,28.0184,28.0184,27.9656,27.9832,53020.2822
2005-01-19 09:40:00,47.66,47.92,47.66,47.87,35052.91005291005,27.9832,28.1359,27.9832,28.1065,35052.9101
2005-01-19 09:50:00,47.88,47.89,47.63,47.82,86860.67019400351,28.1124,28.1182,27.9656,28.0771,86860.6702
2005-01-19 10:00:00,47.8,47.88,47.74,47.75,33289.241622574955,28.0654,28.1124,28.0302,28.036,33289.2416
2005-01-19 10:10:00,47.75,47.76,47.69,47.76,51587.30158730158,28.036,28.0419,28.0008,28.0419,51587.3016
2005-01-19 10:20:00,47.76,47.76,47.64,47.68,60846.56084656084,28.0419,28.0419,27.9715,27.9949,60846.5608
2005-01-19 10:30:00,47.68,47.7,47.58,47.62,183311.2874779541,27.9949,28.0067,27.9362,27.9597,183311.2875
2005-01-19 10:40:00,47.62,47.67,47.6,47.6,33399.47089947089,27.9597,27.9891,27.948,27.948,33399.4709
2005-01-19 10:50:00,47.6,47.67,47.6,47.67,180335.09700176364,27.948,27.9891,27.948,27.9891,180335.097
2005-01-19 11:00:00,47.67,47.73,47.66,47.72,34942.6807760141,27.9891,28.0243,27.9832,28.0184,34942.6808
2005-01-19 11:10:00,47.73,47.73,47.66,47.66,31525.57319223985,28.0243,28.0243,27.9832,27.9832,31525.5732
2005-01-19 11:20:00,47.67,47.67,47.63,47.67,78813.93298059964,27.9891,27.9891,27.9656,27.9891,78813.933
2005-01-19 11:30:00,47.67,47.71,47.67,47.69,80357.14285714286,27.9891,28.0126,27.9891,28.0008,80357.1429
2005-01-19 11:40:00,47.69,47.69,47.63,47.63,27006.17283950617,28.0008,28.0008,27.9656,27.9656,27006.1728
2005-01-19 11:50:00,47.65,47.66,47.63,47.63,43540.5643738977,27.9773,27.9832,27.9656,27.9656,43540.5644
2005-01-19 12:00:00,47.64,47.67,47.6,47.64,27998.23633156966,27.9715,27.9891,27.948,27.9715,27998.2363
2005-01-19 12:10:00,47.64,47.67,47.64,47.66,20833.33333333333,27.9715,27.9891,27.9715,27.9832,20833.3333
2005-01-19 12:20:00,47.66,47.66,47.63,47.64,13999.11816578483,27.9832,27.9832,27.9656,27.9715,13999.1182
2005-01-19 12:30:00,47.65,47.66,47.62,47.62,33179.01234567901,27.9773,27.9832,27.9597,27.9597,33179.0123
2005-01-19 12:40:00,47.62,47.64,47.58,47.63,34391.53439153439,27.9597,27.9715,27.9362,27.9656,34391.5344
2005-01-19 12:50:00,47.64,47.66,47.62,47.63,18408.289241622573,27.9715,27.9832,27.9597,27.9656,18408.2892
2005-01-19 13:00:00,47.63,47.65,47.61,47.61,14880.95238095238,27.9656,27.9773,27.9538,27.9538,14880.9524
2005-01-19 13:10:00,47.62,47.62,47.56,47.59,28218.69488536155,27.9597,27.9597,27.9245,27.9421,28218.6949
2005-01-19 13:20:00,47.58,47.64,47.56,47.57,25242.50440917108,27.9362,27.9715,27.9245,27.9304,25242.5044
2005-01-19 13:30:00,47.57,47.58,47.56,47.57,75617.28395061727,27.9304,27.9362,27.9245,27.9304,75617.284
2005-01-19 13:40:00,47.58,47.58,47.56,47.56,20833.33333333333,27.9362,27.9362,27.9245,27.9245,20833.3333
2005-01-19 13:50:00,47.56,47.57,47.47,47.5,33399.47089947089,27.9245,27.9304,27.8716,27.8893,33399.4709
2005-01-19 14:00:00,47.5,47.57,47.49,47.52,32738.09523809524,27.8893,27.9304,27.8834,27.901,32738.0952
2005-01-19 14:10:00,47.52,47.55,47.48,47.5,50705.46737213403,27.901,27.9186,27.8775,27.8893,50705.4674
2005-01-19 14:20:00,47.5,47.57,47.5,47.51,37147.266313932974,27.8893,27.9304,27.8893,27.8951,37147.2663
2005-01-19 14:30:00,47.51,47.53,47.45,47.46,45634.92063492063,27.8951,27.9069,27.8599,27.8658,45634.9206
2005-01-19 14:40:00,47.47,47.48,47.44,47.46,51587.30158730158,27.8716,27.8775,27.854,27.8658,51587.3016
2005-01-19 14:50:00,47.47,47.48,47.43,47.45,38249.55908289241,27.8716,27.8775,27.8482,27.8599,38249.5591
2005-01-19 15:00:00,47.45,47.46,47.41,47.43,49052.02821869488,27.8599,27.8658,27.8364,27.8482,49052.0282
2005-01-19 15:10:00,47.36,47.4,47.3,47.3,110670.19400352731,27.8071,27.8305,27.7718,27.7718,110670.194
2005-01-19 15:20:00,47.31,47.31,47.15,47.15,99426.80776014108,27.7777,27.7777,27.6838,27.6838,99426.8078
2005-01-19 15:30:00,47.15,47.26,47.11,47.24,123787.4779541446,27.6838,27.7483,27.6603,27.7366,123787.478
2005-01-19 15:40:00,47.24,47.31,47.22,47.26,93584.65608465608,27.7366,27.7777,27.7249,27.7483,93584.6561
2005-01-19 15:50:00,47.26,47.26,47.17,47.17,101851.85185185184,27.7483,27.7483,27.6955,27.6955,101851.8519
2005-01-20 09:30:00,46.86,46.92,46.73,46.81,113425.92592592593,27.5135,27.5487,27.4372,27.4841,113425.9259
2005-01-20 09:40:00,46.78,46.88,46.7,46.86,95127.86596119928,27.4665,27.5252,27.4195,27.5135,95127.866
2005-01-20 09:50:00,46.88,47.02,46.81,46.99,96230.15873015871,27.5252,27.6074,27.4841,27.5898,96230.1587
2005-01-20 10:00:00,46.99,47.08,46.94,47.08,105158.73015873016,27.5898,27.6427,27.5605,27.6427,105158.7302
2005-01-20 10:10:00,47.07,47.22,47.04,47.17,89836.86067019399,27.6368,27.7249,27.6192,27.6955,89836.8607
2005-01-20 10:20:00,47.17,47.21,46.99,46.99,64153.43915343915,27.6955,27.719,27.5898,27.5898,64153.4392
2005-01-20 10:30:00,46.99,47.06,46.97,47.04,47508.81834215167,27.5898,27.6309,27.5781,27.6192,47508.8183
2005-01-20 10:40:00,47.04,47.07,46.99,47.03,29100.529100529096,27.6192,27.6368,27.5898,27.6133,29100.5291
2005-01-20 10:50:00,47.04,47.06,46.96,47.04,72861.55202821869,27.6192,27.6309,27.5722,27.6192,72861.552
2005-01-20 11:00:00,47.04,47.08,47.01,47.07,53350.97001763668,27.6192,27.6427,27.6016,27.6368,53350.97
2005-01-20 11:10:00,47.07,47.07,47.02,47.03,14219.576719576718,27.6368,27.6368,27.6074,27.6133,14219.5767
2005-01-20 11:20:00,47.03,47.05,46.97,47.04,21384.47971781305,27.6133,27.625,27.5781,27.6192,21384.4797
2005-01-20 11:30:00,47.04,47.04,46.98,46.98,50925.92592592592,27.6192,27.6192,27.5839,27.5839,50925.9259
2005-01-20 11:40:00,46.99,47.04,46.95,47.01,26565.2557319224,27.5898,27.6192,27.5663,27.6016,26565.2557
2005-01-20 11:50:00,47.01,47.03,46.93,46.94,20061.728395061727,27.6016,27.6133,27.5546,27.5605,20061.7284
2005-01-20 12:00:00,46.93,47.01,46.83,46.97,36596.119929453256,27.5546,27.6016,27.4959,27.5781,36596.1199
2005-01-20 12:10:00,46.97,47.01,46.96,47.01,43430.33509700176,27.5781,27.6016,27.5722,27.6016,43430.3351
2005-01-20 12:20:00,47.01,47.04,46.96,46.99,33068.783068783065,27.6016,27.6192,27.5722,27.5898,33068.7831
2005-01-20 12:30:00,46.99,47.0,46.92,46.93,25462.96296296296,27.5898,27.5957,27.5487,27.5546,25462.963
2005-01-20 12:40:00,46.94,46.94,46.84,46.89,27336.860670194,27.5605,27.5605,27.5017,27.5311,27336.8607
2005-01-20 12:50:00,46.9,46.94,46.9,46.91,19841.26984126984,27.537,27.5605,27.537,27.5428,19841.2698
2005-01-20 13:00:00,46.92,46.95,46.91,46.95,26234.567901234564,27.5487,27.5663,27.5428,27.5663,26234.5679
2005-01-20 13:10:00,46.95,46.95,46.8,46.82,39351.85185185185,27.5663,27.5663,27.4783,27.49,39351.8519
2005-01-20 13:20:00,46.83,46.94,46.83,46.91,36375.66137566137,27.4959,27.5605,27.4959,27.5428,36375.6614
2005-01-20 13:30:00,46.94,46.95,46.91,46.95,16424.162257495587,27.5605,27.5663,27.5428,27.5663,16424.1623
2005-01-20 13:40:00,46.95,46.95,46.87,46.87,21053.79188712522,27.5663,27.5663,27.5194,27.5194,21053.7919
2005-01-20 13:50:00,46.88,46.88,46.81,46.81,47949.735449735446,27.5252,27.5252,27.4841,27.4841,47949.7354
2005-01-20 14:00:00,46.8,46.81,46.74,46.76,111882.71604938273,27.4783,27.4841,27.443,27.4548,111882.716
2005-01-20 14:10:00,46.76,46.83,46.75,46.83,114087.30158730155,27.4548,27.4959,27.4489,27.4959,114087.3016
2005-01-20 14:20:00,46.82,46.86,46.68,46.69,47839.5061728395,27.49,27.5135,27.4078,27.4137,47839.5062
2005-01-20 14:30:00,46.69,46.71,46.63,46.68,78152.55731922398,27.4137,27.4254,27.3784,27.4078,78152.5573
2005-01-20 14:40:00,46.68,46.69,46.62,46.64,68231.92239858906,27.4078,27.4137,27.3726,27.3843,68231.9224
2005-01-20 14:50:00,46.64,46.69,46.63,46.67,72089.94708994708,27.3843,27.4137,27.3784,27.4019,72089.9471
2005-01-20 15:00:00,46.58,46.64,46.56,46.58,105820.1058201058,27.3491,27.3843,27.3373,27.3491,105820.1058
2005-01-20 15:10:00,46.58,46.63,46.58,46.6,73412.6984126984,27.3491,27.3784,27.3491,27.3608,73412.6984
2005-01-20 15:20:00,46.6,46.67,46.55,46.55,83443.56261022927,27.3608,27.4019,27.3315,27.3315,83443.5626
2005-01-20 15:30:00,46.5,46.66,46.5,46.63,77380.95238095237,27.3021,27.3961,27.3021,27.3784,77380.9524
2005-01-20 15:40:00,46.63,46.63,46.53,46.59,79585.53791887124,27.3784,27.3784,27.3197,27.355,79585.5379
2005-01-20 15:50:00,46.6,46.62,46.58,46.6,72530.86419753086,27.3608,27.3726,27.3491,27.3608,72530.8642
2005-01-21 09:30:00,46.81,46.84,46.68,46.83,128527.33686067018,27.4841,27.5017,27.4078,27.4959,128527.3369
2005-01-21 09:40:00,46.83,46.93,46.76,46.91,36816.578483245146,27.4959,27.5546,27.4548,27.5428,36816.5785
2005-01-21 09:50:00,46.91,46.99,46.88,46.96,187279.54144620808,27.5428,27.5898,27.5252,27.5722,187279.5414
2005-01-21 10:00:00,46.97,47.01,46.95,46.95,49603.1746031746,27.5781,27.6016,27.5663,27.5663,49603.1746
2005-01-21 10:10:00,46.95,46.96,46.77,46.9,62279.5414462081,27.5663,27.5722,27.4606,27.537,62279.5414
2005-01-21 10:20:00,46.9,47.03,46.89,47.02,42768.9594356261,27.537,27.6133,27.5311,27.6074,42768.9594
2005-01-21 10:30:00,47.04,47.08,46.98,47.01,37808.64197530864,27.6192,27.6427,27.5839,27.6016,37808.642
2005-01-21 10:40:00,47.01,47.08,46.99,47.03,55555.55555555555,27.6016,27.6427,27.5898,27.6133,55555.5556
2005-01-21 10:50:00,47.06,47.09,46.96,46.96,30202.821869488533,27.6309,27.6485,27.5722,27.5722,30202.8219
2005-01-21 11:00:00,46.96,46.99,46.95,46.97,58531.74603174603,27.5722,27.5898,27.5663,27.5781,58531.746
2005-01-21 11:10:00,46.97,46.97,46.92,46.92,30864.197530864192,27.5781,27.5781,27.5487,27.5487,30864.1975
2005-01-21 11:20:00,46.91,46.91,46.83,46.87,137566.13756613756,27.5428,27.5428,27.4959,27.5194,137566.1376
2005-01-21 11:30:00,46.87,46.94,46.87,46.89,20723.104056437387,27.5194,27.5605,27.5194,27.5311,20723.1041
2005-01-21 11:40:00,46.89,46.94,46.88,46.9,15652.557319223984,27.5311,27.5605,27.5252,27.537,15652.5573
2005-01-21 11:50:00,46.91,46.95,46.88,46.88,12676.366843033507,27.5428,27.5663,27.5252,27.5252,12676.3668
2005-01-21 12:00:00,46.88,46.91,46.85,46.88,20392.416225749555,27.5252,27.5428,27.5076,27.5252,20392.4162
2005-01-21 12:10:00,46.88,46.91,46.88,46.88,13999.11816578483,27.5252,27.5428,27.5252,27.5252,13999.1182
2005-01-21 12:20:00,46.88,46.9,46.88,46.9,16203.703703703704,27.5252,27.537,27.5252,27.537,16203.7037
2005-01-21 12:30:00,46.9,46.9,46.88,46.88,21053.79188712522,27.537,27.537,27.5252,27.5252,21053.7919
2005-01-21 12:40:00,46.88,46.9,46.86,46.89,14329.805996472662,27.5252,27.537,27.5135,27.5311,14329.806
2005-01-21 12:50:00,46.88,46.89,46.88,46.88,18959.43562610229,27.5252,27.5311,27.5252,27.5252,18959.4356
2005-01-21 13:00:00,46.88,46.88,46.83,46.83,17526.455026455023,27.5252,27.5252,27.4959,27.4959,17526.455
2005-01-21 13:10:00,46.83,46.84,46.81,46.81,68121.69312169311,27.4959,27.5017,27.4841,27.4841,68121.6931
2005-01-21 13:20:00,46.82,46.83,46.78,46.8,38249.55908289241,27.49,27.4959,27.4665,27.4783,38249.5591
2005-01-21 13:30:00,46.8,46.81,46.75,46.78,19069.66490299824,27.4783,27.4841,27.4489,27.4665,19069.6649
2005-01-21 13:40:00,46.78,46.78,46.7,46.75,20943.56261022928,27.4665,27.4665,27.4195,27.4489,20943.5626
2005-01-21 13:50:00,46.75,46.75,46.67,46.73,55335.09700176367,27.4489,27.4489,27.4019,27.4372,55335.097
2005-01-21 14:00:00,46.74,46.77,46.72,46.75,27006.17283950617,27.443,27.4606,27.4313,27.4489,27006.1728
2005-01-21 14:10:00,46.75,46.76,46.68,46.69,29210.75837742504,27.4489,27.4548,27.4078,27.4137,29210.7584
2005-01-21 14:20:00,46.7,46.84,46.7,46.82,26344.79717813051,27.4195,27.5017,27.4195,27.49,26344.7972
2005-01-21 14:30:00,46.81,46.84,46.73,46.77,25903.880070546733,27.4841,27.5017,27.4372,27.4606,25903.8801
2005-01-21 14:40:00,46.76,46.77,46.72,46.72,36265.43209876543,27.4548,27.4606,27.4313,27.4313,36265.4321
2005-01-21 14:50:00,46.73,46.75,46.67,46.74,24581.12874779541,27.4372,27.4489,27.4019,27.443,24581.1287
2005-01-21 15:00:00,46.75,46.77,46.7,46.73,25132.27513227513,27.4489,27.4606,27.4195,27.4372,25132.2751
2005-01-21 15:10:00,46.72,46.72,46.63,46.72,39462.08112874779,27.4313,27.4313,27.3784,27.4313,39462.0811
2005-01-21 15:20:00,46.72,46.82,46.71,46.78,41997.35449735449,27.4313,27.49,27.4254,27.4665,41997.3545
2005-01-21 15:30:00,46.78,46.82,46.76,46.82,43981.481481481474,27.4665,27.49,27.4548,27.49,43981.4815
2005-01-21 15:40:00,46.81,46.82,46.75,46.76,48500.881834215164,27.4841,27.49,27.4489,27.4548,48500.8818
2005-01-21 15:50:00,46.74,46.77,46.68,46.72,74625.22045855378,27.443,27.4606,27.4078,27.4313,74625.2205
2005-01-24 09:30:00,46.97,47.0,46.85,46.9,220238.0952380952,27.5781,27.5957,27.5076,27.537,220238.0952
2005-01-24 09:40:00,46.9,47.02,46.8,46.97,35714.28571428571,27.537,27.6074,27.4783,27.5781,35714.2857
2005-01-24 09:50:00,46.95,46.97,46.83,46.83,38359.78835978836,27.5663,27.5781,27.4959,27.4959,38359.7884
2005-01-24 10:00:00,46.85,46.89,46.78,46.8,139770.7231040564,27.5076,27.5311,27.4665,27.4783,139770.7231
2005-01-24 10:10:00,46.79,47.02,46.78,47.02,87191.35802469135,27.4724,27.6074,27.4665,27.6074,87191.358
2005-01-24 10:20:00,47.0,47.04,46.86,46.88,45855.37918871252,27.5957,27.6192,27.5135,27.5252,45855.3792
2005-01-24 10:30:00,46.86,47.07,46.83,46.98,27998.23633156966,27.5135,27.6368,27.4959,27.5839,27998.2363
2005-01-24 10:40:00,46.97,47.04,46.93,46.97,20833.33333333333,27.5781,27.6192,27.5546,27.5781,20833.3333
2005-01-24 10:50:00,46.99,46.99,46.78,46.84,56327.16049382716,27.5898,27.5898,27.4665,27.5017,56327.1605
2005-01-24 11:00:00,46.83,46.93,46.81,46.88,53571.428571428565,27.4959,27.5546,27.4841,27.5252,53571.4286
2005-01-24 11:10:00,46.87,46.96,46.83,46.96,21715.16754850088,27.5194,27.5722,27.4959,27.5722,21715.1675
2005-01-24 11:20:00,46.93,46.96,46.88,46.88,16754.85008818342,27.5546,27.5722,27.5252,27.5252,16754.8501
2005-01-24 11:30:00,46.88,46.97,46.86,46.91,18628.74779541446,27.5252,27.5781,27.5135,27.5428,18628.7478
2005-01-24 11:40:00,46.92,46.93,46.78,46.82,19841.26984126984,27.5487,27.5546,27.4665,27.49,19841.2698
2005-01-24 11:50:00,46.84,46.91,46.84,46.9,13778.659611992944,27.5017,27.5428,27.5017,27.537,13778.6596
2005-01-24 12:00:00,46.91,46.99,46.88,46.91,14991.181657848325,27.5428,27.5898,27.5252,27.5428,14991.1817
2005-01-24 12:10:00,46.88,46.94,46.83,46.88,14219.576719576718,27.5252,27.5605,27.4959,27.5252,14219.5767
2005-01-24 12:20:00,46.88,46.89,46.86,46.86,24029.982363315696,27.5252,27.5311,27.5135,27.5135,24029.9824
2005-01-24 12:30:00,46.86,46.88,46.78,46.78,44201.940035273365,27.5135,27.5252,27.4665,27.4665,44201.94
2005-01-24 12:40:00,46.8,46.85,46.8,46.85,16644.620811287477,27.4783,27.5076,27.4783,27.5076,16644.6208
2005-01-24 12:50:00,46.84,46.86,46.83,46.83,12235.449735449734,27.5017,27.5135,27.4959,27.4959,12235.4497
2005-01-24 13:00:00,46.84,46.96,46.84,46.93,16534.391534391532,27.5017,27.5722,27.5017,27.5546,16534.3915
2005-01-24 13:10:00,46.92,46.98,46.9,46.97,15542.32804232804,27.5487,27.5839,27.537,27.5781,15542.328
2005-01-24 13:20:00,46.96,46.97,46.87,46.88,21494.70899470899,27.5722,27.5781,27.5194,27.5252,21494.709
2005-01-24 13:30:00,46.88,46.91,46.82,46.82,10361.552028218694,27.5252,27.5428,27.49,27.49,10361.552
2005-01-24 13:40:00,46.82,46.84,46.81,46.83,17416.225749559082,27.49,27.5017,27.4841,27.4959,17416.2257
2005-01-24 13:50:00,46.83,46.83,46.77,46.78,10802.469135802468,27.4959,27.4959,27.4606,27.4665,10802.4691
2005-01-24 14:00:00,46.79,46.86,46.78,46.83,30313.05114638448,27.4724,27.5135,27.4665,27.4959,30313.0511
2005-01-24 14:10:00,46.83,46.84,46.81,46.83,16534.391534391532,27.4959,27.5017,27.4841,27.4959,16534.3915
2005-01-24 14:20:00,46.83,46.83,46.8,46.81,20612.87477954145,27.4959,27.4959,27.4783,27.4841,20612.8748
2005-01-24 14:30:00,46.81,46.86,46.8,46.84,28549.38271604938,27.4841,27.5135,27.4783,27.5017,28549.3827
2005-01-24 14:40:00,46.86,46.86,46.81,46.82,30974.426807760137,27.5135,27.5135,27.4841,27.49,30974.4268
2005-01-24 14:50:00,46.83,46.83,46.75,46.79,34060.84656084656,27.4959,27.4959,27.4489,27.4724,34060.8466
2005-01-24 15:00:00,46.78,46.79,46.76,46.78,30202.821869488533,27.4665,27.4724,27.4548,27.4665,30202.8219
2005-01-24 15:10:00,46.77,46.81,46.76,46.78,32738.09523809524,27.4606,27.4841,27.4548,27.4665,32738.0952
2005-01-24 15:20:00,46.78,46.79,46.74,46.79,29320.987654320983,27.4665,27.4724,27.443,27.4724,29320.9877
2005-01-24 15:30:00,46.8,46.85,46.73,46.78,72641.0934744268,27.4783,27.5076,27.4372,27.4665,72641.0935
2005-01-24 15:40:00,46.78,46.78,46.72,46.74,62499.99999999999,27.4665,27.4665,27.4313,27.443,62500.0
2005-01-24 15:50:00,46.74,46.74,46.64,46.67,44312.16931216931,27.443,27.443,27.3843,27.4019,44312.1693
2005-01-25 09:30:00,46.53,46.66,46.36,46.63,66578.48324514991,27.3197,27.3961,27.2199,27.3784,66578.4832
2005-01-25 09:40:00,46.58,46.73,46.55,46.73,93033.50970017636,27.3491,27.4372,27.3315,27.4372,93033.5097
2005-01-25 09:50:00,46.72,46.79,46.59,46.67,32738.09523809524,27.4313,27.4724,27.355,27.4019,32738.0952
2005-01-25 10:00:00,46.67,46.79,46.63,46.76,71318.34215167548,27.4019,27.4724,27.3784,27.4548,71318.3422
2005-01-25 10:10:00,46.74,46.76,46.69,46.76,84656.08465608464,27.443,27.4548,27.4137,27.4548,84656.0847
2005-01-25 10:20:00,46.76,46.82,46.71,46.77,53571.428571428565,27.4548,27.49,27.4254,27.4606,53571.4286
2005-01-25 10:30:00,46.78,46.81,46.72,46.73,20612.87477954145,27.4665,27.4841,27.4313,27.4372,20612.8748
2005-01-25 10:40:00,46.73,46.74,46.69,46.72,34281.305114638446,27.4372,27.443,27.4137,27.4313,34281.3051
2005-01-25 10:50:00,46.72,46.85,46.69,46.85,48280.42328042328,27.4313,27.5076,27.4137,27.5076,48280.4233
2005-01-25 11:00:00,46.85,46.86,46.68,46.77,31415.34391534391,27.5076,27.5135,27.4078,27.4606,31415.3439
2005-01-25 11:10:00,46.77,46.79,46.71,46.72,29431.216931216928,27.4606,27.4724,27.4254,27.4313,29431.2169
2005-01-25 11:20:00,46.72,46.75,46.71,46.75,9810.405643738975,27.4313,27.4489,27.4254,27.4489,9810.4056
2005-01-25 11:30:00,46.76,46.76,46.69,46.71,49713.40388007054,27.4548,27.4548,27.4137,27.4254,49713.4039
2005-01-25 11:40:00,46.72,46.74,46.71,46.71,30202.821869488533,27.4313,27.443,27.4254,27.4254,30202.8219
2005-01-25 11:50:00,46.71,46.78,46.71,46.75,32076.719576719574,27.4254,27.4665,27.4254,27.4489,32076.7196
2005-01-25 12:00:00,46.75,46.76,46.71,46.74,78813.93298059964,27.4489,27.4548,27.4254,27.443,78813.933
2005-01-25 12:10:00,46.75,46.76,46.69,46.73,18408.289241622573,27.4489,27.4548,27.4137,27.4372,18408.2892
2005-01-25 12:20:00,46.73,46.75,46.72,46.74,16975.308641975305,27.4372,27.4489,27.4313,27.443,16975.3086
2005-01-25 12:30:00,46.74,46.76,46.69,46.74,42879.18871252204,27.443,27.4548,27.4137,27.443,42879.1887
2005-01-25 12:40:00,46.75,46.79,46.72,46.73,36044.97354497354,27.4489,27.4724,27.4313,27.4372,36044.9735
2005-01-25 12:50:00,46.73,46.74,46.7,46.71,52469.13580246913,27.4372,27.443,27.4195,27.4254,52469.1358
2005-01-25 13:00:00,46.72,46.74,46.71,46.74,80687.83068783068,27.4313,27.443,27.4254,27.443,80687.8307
2005-01-25 13:10:00,46.74,46.75,46.71,46.72,13447.971781305114,27.443,27.4489,27.4254,27.4313,13447.9718
2005-01-25 13:20:00,46.71,46.73,46.7,46.7,25352.73368606701,27.4254,27.4372,27.4195,27.4195,25352.7337
2005-01-25 13:30:00,46.7,46.73,46.68,46.72,35493.82716049382,27.4195,27.4372,27.4078,27.4313,35493.8272
2005-01-25 13:40:00,46.71,46.71,46.68,46.7,16865.079365079364,27.4254,27.4254,27.4078,27.4195,16865.0794
2005-01-25 13:50:00,46.69,46.7,46.68,46.69,41335.97883597883,27.4137,27.4195,27.4078,27.4137,41335.9788
2005-01-25 14:00:00,46.69,46.69,46.63,46.68,30092.592592592588,27.4137,27.4137,27.3784,27.4078,30092.5926
2005-01-25 14:10:00,46.68,46.71,46.65,46.66,39682.53968253968,27.4078,27.4254,27.3902,27.3961,39682.5397
2005-01-25 14:20:00,46.66,46.67,46.58,46.58,16093.474426807756,27.3961,27.4019,27.3491,27.3491,16093.4744
2005-01-25 14:30:00,46.58,46.68,46.57,46.67,27447.089947089946,27.3491,27.4078,27.3432,27.4019,27447.0899
2005-01-25 14:40:00,46.67,46.71,46.67,46.68,19290.123456790123,27.4019,27.4254,27.4019,27.4078,19290.1235
2005-01-25 14:50:00,46.68,46.68,46.63,46.65,39131.39329805997,27.4078,27.4078,27.3784,27.3902,39131.3933
2005-01-25 15:00:00,46.65,46.68,46.59,46.62,28549.38271604938,27.3902,27.4078,27.355,27.3726,28549.3827
2005-01-25 15:10:00,46.62,46.64,46.58,46.59,43540.5643738977,27.3726,27.3843,27.3491,27.355,43540.5644
2005-01-25 15:20:00,46.59,46.63,46.57,46.59,26785.714285714283,27.355,27.3784,27.3432,27.355,26785.7143
2005-01-25 15:30:00,46.59,46.64,46.56,46.61,28659.611992945323,27.355,27.3843,27.3373,27.3667,28659.612
2005-01-25 15:40:00,46.62,46.62,46.55,46.57,90057.31922398588,27.3726,27.3726,27.3315,27.3432,90057.3192
2005-01-25 15:50:00,46.57,46.58,46.48,46.49,96891.53439153438,27.3432,27.3491,27.2904,27.2962,96891.5344
2005-01-26 09:30:00,46.68,46.99,46.61,46.81,71538.80070546737,27.4078,27.5898,27.3667,27.4841,71538.8007
2005-01-26 09:40:00,46.74,46.92,46.74,46.81,30202.821869488533,27.443,27.5487,27.443,27.4841,30202.8219
2005-01-26 09:50:00,46.81,46.9,46.78,46.88,45745.149911816574,27.4841,27.537,27.4665,27.5252,45745.1499
2005-01-26 10:00:00,46.86,46.9,46.85,46.88,42548.50088183421,27.5135,27.537,27.5076,27.5252,42548.5009
2005-01-26 10:10:00,46.87,46.88,46.84,46.87,66247.79541446207,27.5194,27.5252,27.5017,27.5194,66247.7954
2005-01-26 10:20:00,46.86,46.88,46.82,46.88,15873.015873015873,27.5135,27.5252,27.49,27.5252,15873.0159
2005-01-26 10:30:00,46.87,46.88,46.75,46.87,42548.50088183421,27.5194,27.5252,27.4489,27.5194,42548.5009
2005-01-26 10:40:00,46.86,46.86,46.78,46.81,28769.841269841265,27.5135,27.5135,27.4665,27.4841,28769.8413
2005-01-26 10:50:00,46.8,46.88,46.77,46.88,27006.17283950617,27.4783,27.5252,27.4606,27.5252,27006.1728
2005-01-26 11:00:00,46.85,46.89,46.78,46.8,63822.75132275131,27.5076,27.5311,27.4665,27.4783,63822.7513
2005-01-26 11:10:00,46.8,46.84,46.74,46.83,51807.760141093466,27.4783,27.5017,27.443,27.4959,51807.7601
2005-01-26 11:20:00,46.82,46.84,46.68,46.76,49052.02821869488,27.49,27.5017,27.4078,27.4548,49052.0282
2005-01-26 11:30:00,46.76,46.81,46.75,46.8,18738.977072310405,27.4548,27.4841,27.4489,27.4783,18738.9771
2005-01-26 11:40:00,46.8,46.86,46.64,46.72,54673.721340388,27.4783,27.5135,27.3843,27.4313,54673.7213
2005-01-26 11:50:00,46.72,46.8,46.72,46.78,83884.47971781304,27.4313,27.4783,27.4313,27.4665,83884.4797
2005-01-26 12:00:00,46.76,46.78,46.69,46.73,21384.47971781305,27.4548,27.4665,27.4137,27.4372,21384.4797
2005-01-26 12:10:00,46.74,46.78,46.72,46.73,16313.932980599646,27.443,27.4665,27.4313,27.4372,16313.933
2005-01-26 12:20:00,46.73,46.78,46.72,46.73,27777.777777777774,27.4372,27.4665,27.4313,27.4372,27777.7778
2005-01-26 12:30:00,46.75,46.87,46.73,46.85,45194.003527336856,27.4489,27.5194,27.4372,27.5076,45194.0035
2005-01-26 12:40:00,46.85,46.86,46.77,46.8,19290.123456790123,27.5076,27.5135,27.4606,27.4783,19290.1235
2005-01-26 12:50:00,46.79,46.89,46.77,46.82,51587.30158730158,27.4724,27.5311,27.4606,27.49,51587.3016
2005-01-26 13:00:00,46.8,46.87,46.77,46.77,53902.11640211639,27.4783,27.5194,27.4606,27.4606,53902.1164
2005-01-26 13:10:00,46.78,46.84,46.76,46.81,32076.719576719574,27.4665,27.5017,27.4548,27.4841,32076.7196
2005-01-26 13:20:00,46.81,46.84,46.8,46.82,36926.80776014109,27.4841,27.5017,27.4783,27.49,36926.8078
2005-01-26 13:30:00,46.82,46.85,46.79,46.84,29100.529100529096,27.49,27.5076,27.4724,27.5017,29100.5291
2005-01-26 13:40:00,46.84,46.85,46.78,46.8,65696.64902998235,27.5017,27.5076,27.4665,27.4783,65696.649
2005-01-26 13:50:00,46.79,46.84,46.79,46.83,43650.79365079365,27.4724,27.5017,27.4724,27.4959,43650.7937
2005-01-26 14:00:00,46.82,46.85,46.8,46.81,28769.841269841265,27.49,27.5076,27.4783,27.4841,28769.8413
2005-01-26 14:10:00,46.81,46.83,46.78,46.81,134920.6349206349,27.4841,27.4959,27.4665,27.4841,134920.6349
2005-01-26 14:20:00,46.8,46.82,46.77,46.78,55114.638447971774,27.4783,27.49,27.4606,27.4665,55114.6384
2005-01-26 14:30:00,46.78,46.81,46.78,46.81,20171.95767195767,27.4665,27.4841,27.4665,27.4841,20171.9577
2005-01-26 14:40:00,46.8,46.81,46.78,46.8,17967.3721340388,27.4783,27.4841,27.4665,27.4783,17967.3721
2005-01-26 14:50:00,46.79,46.84,46.78,46.82,23148.148148148142,27.4724,27.5017,27.4665,27.49,23148.1481
2005-01-26 15:00:00,46.82,46.88,46.81,46.81,54343.03350970017,27.49,27.5252,27.4841,27.4841,54343.0335
2005-01-26 15:10:00,46.8,46.81,46.77,46.81,25683.421516754846,27.4783,27.4841,27.4606,27.4841,25683.4215
2005-01-26 15:20:00,46.8,46.95,46.79,46.92,192239.8589065256,27.4783,27.5663,27.4724,27.5487,192239.8589
2005-01-26 15:30:00,46.92,46.96,46.86,46.95,69664.90299823633,27.5487,27.5722,27.5135,27.5663,69664.903
2005-01-26 15:40:00,46.95,46.96,46.88,46.91,89616.40211640211,27.5663,27.5722,27.5252,27.5428,89616.4021
2005-01-26 15:50:00,46.89,46.97,46.86,46.88,104387.12522045856,27.5311,27.5781,27.5135,27.5252,104387.1252
2005-01-27 09:30:00,46.58,47.19,46.42,47.18,87301.5873015873,27.3491,27.7072,27.2551,27.7014,87301.5873
2005-01-27 09:40:00,47.17,47.32,47.17,47.32,85097.00176366842,27.6955,27.7836,27.6955,27.7836,85097.0018
2005-01-27 09:50:00,47.36,47.47,47.31,47.47,79365.07936507935,27.8071,27.8716,27.7777,27.8716,79365.0794
2005-01-27 10:00:00,47.49,47.55,47.45,47.49,109347.442680776,27.8834,27.9186,27.8599,27.8834,109347.4427
2005-01-27 10:10:00,47.49,47.54,47.38,47.42,123346.56084656084,27.8834,27.9127,27.8188,27.8423,123346.5608
2005-01-27 10:20:00,47.42,47.42,47.27,47.35,57980.59964726631,27.8423,27.8423,27.7542,27.8012,57980.5996
2005-01-27 10:30:00,47.34,47.42,47.33,47.4,62059.08289241622,27.7953,27.8423,27.7894,27.8305,62059.0829
2005-01-27 10:40:00,47.4,47.48,47.35,47.37,35934.7442680776,27.8305,27.8775,27.8012,27.8129,35934.7443
2005-01-27 10:50:00,47.36,47.4,47.35,47.36,39351.85185185185,27.8071,27.8305,27.8012,27.8071,39351.8519
2005-01-27 11:00:00,47.35,47.37,47.31,47.37,26124.338624338623,27.8012,27.8129,27.7777,27.8129,26124.3386
2005-01-27 11:10:00,47.37,47.38,47.33,47.35,19069.66490299824,27.8129,27.8188,27.7894,27.8012,19069.6649
2005-01-27 11:20:00,47.35,47.36,47.28,47.31,12566.137566137564,27.8012,27.8071,27.7601,27.7777,12566.1376
2005-01-27 11:30:00,47.32,47.37,47.32,47.36,17636.68430335097,27.7836,27.8129,27.7836,27.8071,17636.6843
2005-01-27 11:40:00,47.36,47.42,47.32,47.42,16975.308641975305,27.8071,27.8423,27.7836,27.8423,16975.3086
2005-01-27 11:50:00,47.43,47.49,47.4,47.46,43540.5643738977,27.8482,27.8834,27.8305,27.8658,43540.5644
2005-01-27 12:00:00,47.46,47.48,47.44,47.44,16534.391534391532,27.8658,27.8775,27.854,27.854,16534.3915
2005-01-27 12:10:00,47.44,47.46,47.36,47.36,14991.181657848325,27.854,27.8658,27.8071,27.8071,14991.1817
2005-01-27 12:20:00,47.37,47.37,47.27,47.27,40123.456790123455,27.8129,27.8129,27.7542,27.7542,40123.4568
2005-01-27 12:30:00,47.27,47.34,47.27,47.34,38910.93474426808,27.7542,27.7953,27.7542,27.7953,38910.9347
2005-01-27 12:40:00,47.36,47.36,47.34,47.35,44753.08641975308,27.8071,27.8071,27.7953,27.8012,44753.0864
2005-01-27 12:50:00,47.34,47.36,47.33,47.34,14880.95238095238,27.7953,27.8071,27.7894,27.7953,14880.9524
2005-01-27 13:00:00,47.33,47.35,47.3,47.33,28328.92416225749,27.7894,27.8012,27.7718,27.7894,28328.9242
2005-01-27 13:10:00,47.33,47.35,47.31,47.32,52138.4479717813,27.7894,27.8012,27.7777,27.7836,52138.448
2005-01-27 13:20:00,47.32,47.32,47.27,47.27,21053.79188712522,27.7836,27.7836,27.7542,27.7542,21053.7919
2005-01-27 13:30:00,47.27,47.29,47.24,47.29,25352.73368606701,27.7542,27.766,27.7366,27.766,25352.7337
2005-01-27 13:40:00,47.27,47.29,47.2,47.22,29761.90476190476,27.7542,27.766,27.7131,27.7249,29761.9048
2005-01-27 13:50:00,47.22,47.28,47.22,47.28,27557.319223985887,27.7249,27.7601,27.7249,27.7601,27557.3192
2005-01-27 14:00:00,47.27,47.36,47.27,47.34,13888.888888888889,27.7542,27.8071,27.7542,27.7953,13888.8889
2005-01-27 14:10:00,47.35,47.38,47.33,47.37,16424.162257495587,27.8012,27.8188,27.7894,27.8129,16424.1623
2005-01-27 14:20:00,47.37,47.42,47.36,47.42,16534.391534391532,27.8129,27.8423,27.8071,27.8423,16534.3915
2005-01-27 14:30:00,47.42,47.42,47.33,47.36,23919.75308641975,27.8423,27.8423,27.7894,27.8071,23919.7531
2005-01-27 14:40:00,47.37,47.38,47.34,47.35,17526.455026455023,27.8129,27.8188,27.7953,27.8012,17526.455
2005-01-27 14:50:00,47.36,47.37,47.27,47.29,22156.08465608465,27.8071,27.8129,27.7542,27.766,22156.0847
2005-01-27 15:00:00,47.31,47.36,47.27,47.3,57870.370370370365,27.7777,27.8071,27.7542,27.7718,57870.3704
2005-01-27 15:10:00,47.29,47.36,47.27,47.36,75286.59611992944,27.766,27.8071,27.7542,27.8071,75286.5961
2005-01-27 15:20:00,47.36,47.36,47.31,47.33,86419.75308641975,27.8071,27.8071,27.7777,27.7894,86419.7531
2005-01-27 15:30:00,47.33,47.36,47.31,47.36,91710.75837742504,27.7894,27.8071,27.7777,27.8071,91710.7584
2005-01-27 15:40:00,47.35,47.36,47.31,47.35,108796.29629629628,27.8012,27.8071,27.7777,27.8012,108796.2963
2005-01-27 15:50:00,47.35,47.36,47.27,47.28,62720.45855379188,27.8012,27.8071,27.7542,27.7601,62720.4586
2005-01-28 09:30:00,47.17,47.36,47.17,47.27,54563.492063492056,27.6955,27.8071,27.6955,27.7542,54563.4921
2005-01-28 09:40:00,47.27,47.3,47.17,47.29,34832.451499118164,27.7542,27.7718,27.6955,27.766,34832.4515
2005-01-28 09:50:00,47.27,47.29,47.13,47.15,32627.86596119929,27.7542,27.766,27.672,27.6838,32627.866
2005-01-28 10:00:00,47.14,47.17,47.12,47.15,36375.66137566137,27.6779,27.6955,27.6661,27.6838,36375.6614
2005-01-28 10:10:00,47.16,47.24,47.16,47.22,39351.85185185185,27.6896,27.7366,27.6896,27.7249,39351.8519
2005-01-28 10:20:00,47.21,47.23,47.17,47.2,46737.21340388007,27.719,27.7307,27.6955,27.7131,46737.2134
2005-01-28 10:30:00,47.18,47.22,47.17,47.2,24250.440917107582,27.7014,27.7249,27.6955,27.7131,24250.4409
2005-01-28 10:40:00,47.21,47.22,47.05,47.05,23258.377425044087,27.719,27.7249,27.625,27.625,23258.3774
2005-01-28 10:50:00,47.05,47.1,46.95,46.99,31305.11463844797,27.625,27.6544,27.5663,27.5898,31305.1146
2005-01-28 11:00:00,47.02,47.09,46.97,47.0,64043.2098765432,27.6074,27.6485,27.5781,27.5957,64043.2099
2005-01-28 11:10:00,47.01,47.05,46.85,46.86,40895.061728395056,27.6016,27.625,27.5076,27.5135,40895.0617
2005-01-28 11:20:00,46.86,46.93,46.79,46.92,29761.90476190476,27.5135,27.5546,27.4724,27.5487,29761.9048
2005-01-28 11:30:00,46.92,47.04,46.92,46.97,39351.85185185185,27.5487,27.6192,27.5487,27.5781,39351.8519
2005-01-28 11:40:00,46.97,46.99,46.92,46.97,15652.557319223984,27.5781,27.5898,27.5487,27.5781,15652.5573
2005-01-28 11:50:00,46.97,47.02,46.97,47.0,16424.162257495587,27.5781,27.6074,27.5781,27.5957,16424.1623
2005-01-28 12:00:00,46.99,47.04,46.97,47.01,12235.449735449734,27.5898,27.6192,27.5781,27.6016,12235.4497
2005-01-28 12:10:00,46.99,47.06,46.97,47.0,35714.28571428571,27.5898,27.6309,27.5781,27.5957,35714.2857
2005-01-28 12:20:00,47.0,47.06,46.97,46.97,33509.70017636684,27.5957,27.6309,27.5781,27.5781,33509.7002
2005-01-28 12:30:00,46.99,47.05,46.95,46.97,12786.596119929452,27.5898,27.625,27.5663,27.5781,12786.5961
2005-01-28 12:40:00,46.99,47.04,46.98,47.01,18298.059964726628,27.5898,27.6192,27.5839,27.6016,18298.06
2005-01-28 12:50:00,47.01,47.05,46.94,47.02,10361.552028218694,27.6016,27.625,27.5605,27.6074,10361.552
2005-01-28 13:00:00,47.07,47.07,46.94,46.97,24581.12874779541,27.6368,27.6368,27.5605,27.5781,24581.1287
2005-01-28 13:10:00,46.95,47.05,46.94,47.05,13778.659611992944,27.5663,27.625,27.5605,27.625,13778.6596
2005-01-28 13:20:00,47.06,47.06,46.98,46.99,14991.181657848325,27.6309,27.6309,27.5839,27.5898,14991.1817
2005-01-28 13:30:00,46.99,47.0,46.94,46.97,19179.894179894178,27.5898,27.5957,27.5605,27.5781,19179.8942
2005-01-28 13:40:00,46.97,47.06,46.9,47.04,25793.65079365079,27.5781,27.6309,27.537,27.6192,25793.6508
2005-01-28 13:50:00,47.04,47.04,46.95,46.99,34832.451499118164,27.6192,27.6192,27.5663,27.5898,34832.4515
2005-01-28 14:00:00,47.0,47.0,46.88,46.89,30313.05114638448,27.5957,27.5957,27.5252,27.5311,30313.0511
2005-01-28 14:10:00,46.89,46.96,46.88,46.93,78703.7037037037,27.5311,27.5722,27.5252,27.5546,78703.7037
2005-01-28 14:20:00,46.93,46.95,46.89,46.91,44091.71075837742,27.5546,27.5663,27.5311,27.5428,44091.7108
2005-01-28 14:30:00,46.91,46.95,46.88,46.94,26895.943562610228,27.5428,27.5663,27.5252,27.5605,26895.9436
2005-01-28 14:40:00,46.95,46.95,46.88,46.93,35273.36860670194,27.5663,27.5663,27.5252,27.5546,35273.3686
2005-01-28 14:50:00,46.91,46.95,46.86,46.91,42548.50088183421,27.5428,27.5663,27.5135,27.5428,42548.5009
2005-01-28 15:00:00,46.92,46.95,46.81,46.88,49713.40388007054,27.5487,27.5663,27.4841,27.5252,49713.4039
2005-01-28 15:10:00,46.88,46.92,46.88,46.92,33950.61728395061,27.5252,27.5487,27.5252,27.5487,33950.6173
2005-01-28 15:20:00,46.91,46.92,46.84,46.87,61728.395061728384,27.5428,27.5487,27.5017,27.5194,61728.3951
2005-01-28 15:30:00,46.86,46.95,46.86,46.94,72089.94708994708,27.5135,27.5663,27.5135,27.5605,72089.9471
2005-01-28 15:40:00,46.95,46.99,46.92,46.97,91820.98765432098,27.5663,27.5898,27.5487,27.5781,91820.9877
2005-01-28 15:50:00,46.97,47.02,46.95,47.0,113646.3844797178,27.5781,27.6074,27.5663,27.5957,113646.3845
2005-01-31 09:30:00,47.13,47.17,47.08,47.13,57208.9947089947,27.672,27.6955,27.6427,27.672,57208.9947
2005-01-31 09:40:00,47.13,47.17,46.99,47.08,52138.4479717813,27.672,27.6955,27.5898,27.6427,52138.448
2005-01-31 09:50:00,47.08,47.08,46.81,47.07,67901.23456790122,27.6427,27.6427,27.4841,27.6368,67901.2346
2005-01-31 10:00:00,47.07,47.08,47.02,47.03,53681.65784832451,27.6368,27.6427,27.6074,27.6133,53681.6578
2005-01-31 10:10:00,47.03,47.07,46.97,46.98,43099.64726631393,27.6133,27.6368,27.5781,27.5839,43099.6473
2005-01-31 10:20:00,46.98,47.07,46.98,47.02,27777.777777777774,27.5839,27.6368,27.5839,27.6074,27777.7778
2005-01-31 10:30:00,47.03,47.08,46.97,47.07,33619.92945326278,27.6133,27.6427,27.5781,27.6368,33619.9295
2005-01-31 10:40:00,47.07,47.13,47.07,47.09,27998.23633156966,27.6368,27.672,27.6368,27.6485,27998.2363
2005-01-31 10:50:00,47.09,47.09,46.99,47.02,14550.264550264548,27.6485,27.6485,27.5898,27.6074,14550.2646
2005-01-31 11:00:00,47.02,47.03,46.98,47.02,18187.830687830687,27.6074,27.6133,27.5839,27.6074,18187.8307
2005-01-31 11:10:00,47.02,47.04,46.99,47.02,64594.35626102292,27.6074,27.6192,27.5898,27.6074,64594.3563
2005-01-31 11:20:00,47.03,47.07,46.99,47.07,66798.94179894179,27.6133,27.6368,27.5898,27.6368,66798.9418
2005-01-31 11:30:00,47.05,47.09,47.01,47.06,24360.670194003524,27.625,27.6485,27.6016,27.6309,24360.6702
2005-01-31 11:40:00,47.06,47.12,47.06,47.12,16865.079365079364,27.6309,27.6661,27.6309,27.6661,16865.0794
2005-01-31 11:50:00,47.1,47.13,47.1,47.12,12345.679012345678,27.6544,27.672,27.6544,27.6661,12345.679
2005-01-31 12:00:00,47.11,47.14,47.1,47.13,15983.245149911814,27.6603,27.6779,27.6544,27.672,15983.2451
2005-01-31 12:10:00,47.13,47.14,47.06,47.11,20392.416225749555,27.672,27.6779,27.6309,27.6603,20392.4162
2005-01-31 12:20:00,47.13,47.24,47.04,47.17,42879.18871252204,27.672,27.7366,27.6192,27.6955,42879.1887
2005-01-31 12:30:00,47.19,47.2,47.09,47.12,17857.142857142855,27.7072,27.7131,27.6485,27.6661,17857.1429
2005-01-31 12:40:00,47.1,47.14,47.1,47.12,9369.488536155202,27.6544,27.6779,27.6544,27.6661,9369.4885
2005-01-31 12:50:00,47.12,47.17,47.1,47.17,47839.5061728395,27.6661,27.6955,27.6544,27.6955,47839.5062
2005-01-31 13:00:00,47.18,47.18,47.11,47.11,34942.6807760141,27.7014,27.7014,27.6603,27.6603,34942.6808
2005-01-31 13:10:00,47.11,47.14,47.09,47.14,16424.162257495587,27.6603,27.6779,27.6485,27.6779,16424.1623
2005-01-31 13:20:00,47.14,47.14,47.11,47.12,8156.966490299823,27.6779,27.6779,27.6603,27.6661,8156.9665
2005-01-31 13:30:00,47.12,47.15,47.09,47.14,22817.460317460314,27.6661,27.6838,27.6485,27.6779,22817.4603
2005-01-31 13:40:00,47.15,47.17,47.13,47.14,13999.11816578483,27.6838,27.6955,27.672,27.6779,13999.1182
2005-01-31 13:50:00,47.14,47.18,47.08,47.17,41115.52028218695,27.6779,27.7014,27.6427,27.6955,41115.5203
2005-01-31 14:00:00,47.17,47.26,47.14,47.25,18738.977072310405,27.6955,27.7483,27.6779,27.7425,18738.9771
2005-01-31 14:10:00,47.26,47.27,47.16,47.16,17195.767195767196,27.7483,27.7542,27.6896,27.6896,17195.7672
2005-01-31 14:20:00,47.16,47.24,47.16,47.19,18959.43562610229,27.6896,27.7366,27.6896,27.7072,18959.4356
2005-01-31 14:30:00,47.18,47.27,47.17,47.27,38910.93474426808,27.7014,27.7542,27.6955,27.7542,38910.9347
2005-01-31 14:40:00,47.27,47.27,47.21,47.27,21274.250440917105,27.7542,27.7542,27.719,27.7542,21274.2504
2005-01-31 14:50:00,47.26,47.27,47.2,47.22,28990.299823633155,27.7483,27.7542,27.7131,27.7249,28990.2998
2005-01-31 15:00:00,47.2,47.25,47.13,47.15,32186.948853615515,27.7131,27.7425,27.672,27.6838,32186.9489
2005-01-31 15:10:00,47.16,47.19,47.12,47.13,42658.73015873016,27.6896,27.7072,27.6661,27.672,42658.7302
2005-01-31 15:20:00,47.15,47.15,47.1,47.14,19290.123456790123,27.6838,27.6838,27.6544,27.6779,19290.1235
2005-01-31 15:30:00,47.11,47.18,47.11,47.18,67019.40035273368,27.6603,27.7014,27.6603,27.7014,67019.4004
2005-01-31 15:40:00,47.17,47.2,47.15,47.15,53130.51146384479,27.6955,27.7131,27.6838,27.6838,53130.5115
2005-01-31 15:50:00,47.14,47.15,47.05,47.08,67019.40035273368,27.6779,27.6838,27.625,27.6427,67019.4004
2005-02-01 09:30:00,47.18,47.22,47.0,47.06,52579.365079365074,27.7014,27.7249,27.5957,27.6309,52579.3651
2005-02-01 09:40:00,47.06,47.08,46.97,47.07,51917.98941798941,27.6309,27.6427,27.5781,27.6368,51917.9894
2005-02-01 09:50:00,47.08,47.18,47.07,47.17,58201.05820105819,27.6427,27.7014,27.6368,27.6955,58201.0582
2005-02-01 10:00:00,47.14,47.16,47.09,47.12,58862.433862433856,27.6779,27.6896,27.6485,27.6661,58862.4339
2005-02-01 10:10:00,47.13,47.16,47.09,47.14,40784.83245149911,27.672,27.6896,27.6485,27.6779,40784.8325
2005-02-01 10:20:00,47.13,47.17,47.12,47.17,14440.035273368603,27.672,27.6955,27.6661,27.6955,14440.0353
2005-02-01 10:30:00,47.17,47.19,47.12,47.15,36706.3492063492,27.6955,27.7072,27.6661,27.6838,36706.3492
2005-02-01 10:40:00,47.16,47.2,47.14,47.17,141093.47442680775,27.6896,27.7131,27.6779,27.6955,141093.4744
2005-02-01 10:50:00,47.17,47.27,47.13,47.16,62059.08289241622,27.6955,27.7542,27.672,27.6896,62059.0829
2005-02-01 11:00:00,47.17,47.23,47.15,47.22,89285.71428571428,27.6955,27.7307,27.6838,27.7249,89285.7143
2005-02-01 11:10:00,47.23,47.24,47.18,47.21,37147.266313932974,27.7307,27.7366,27.7014,27.719,37147.2663
2005-02-01 11:20:00,47.21,47.22,47.14,47.17,41225.74955908289,27.719,27.7249,27.6779,27.6955,41225.7496
2005-02-01 11:30:00,47.17,47.17,47.16,47.17,36265.43209876543,27.6955,27.6955,27.6896,27.6955,36265.4321
2005-02-01 11:40:00,47.17,47.2,47.14,47.17,62279.5414462081,27.6955,27.7131,27.6779,27.6955,62279.5414
2005-02-01 11:50:00,47.17,47.17,47.16,47.17,31415.34391534391,27.6955,27.6955,27.6896,27.6955,31415.3439
2005-02-01 12:00:00,47.17,47.36,47.17,47.35,42217.81305114638,27.6955,27.8071,27.6955,27.8012,42217.8131
2005-02-01 12:10:00,47.36,47.37,47.23,47.27,43320.10582010582,27.8071,27.8129,27.7307,27.7542,43320.1058
2005-02-01 12:20:00,47.27,47.29,47.27,47.28,18959.43562610229,27.7542,27.766,27.7542,27.7601,18959.4356
2005-02-01 12:30:00,47.28,47.29,47.27,47.27,37588.18342151675,27.7601,27.766,27.7542,27.7542,37588.1834
2005-02-01 12:40:00,47.28,47.29,47.25,47.27,16975.308641975305,27.7601,27.766,27.7425,27.7542,16975.3086
2005-02-01 12:50:00,47.27,47.29,47.27,47.28,31084.65608465608,27.7542,27.766,27.7542,27.7601,31084.6561
2005-02-01 13:00:00,47.28,47.29,47.27,47.29,15101.410934744266,27.7601,27.766,27.7542,27.766,15101.4109
2005-02-01 13:10:00,47.29,47.29,47.27,47.28,20392.416225749555,27.766,27.766,27.7542,27.7601,20392.4162
2005-02-01 13:20:00,47.28,47.28,47.25,47.27,20612.87477954145,27.7601,27.7601,27.7425,27.7542,20612.8748
2005-02-01 13:30:00,47.27,47.27,47.22,47.22,25903.880070546733,27.7542,27.7542,27.7249,27.7249,25903.8801
2005-02-01 13:40:00,47.22,47.24,47.2,47.21,23919.75308641975,27.7249,27.7366,27.7131,27.719,23919.7531
2005-02-01 13:50:00,47.22,47.27,47.21,47.26,69334.2151675485,27.7249,27.7542,27.719,27.7483,69334.2152
2005-02-01 14:00:00,47.25,47.27,47.2,47.24,24581.12874779541,27.7425,27.7542,27.7131,27.7366,24581.1287
2005-02-01 14:10:00,47.24,47.33,47.21,47.24,54343.03350970017,27.7366,27.7894,27.719,27.7366,54343.0335
2005-02-01 14:20:00,47.24,47.25,47.15,47.17,64373.89770723103,27.7366,27.7425,27.6838,27.6955,64373.8977
2005-02-01 14:30:00,47.17,47.17,47.15,47.17,51807.760141093466,27.6955,27.6955,27.6838,27.6955,51807.7601
2005-02-01 14:40:00,47.17,47.18,47.16,47.17,46626.98412698412,27.6955,27.7014,27.6896,27.6955,46626.9841
2005-02-01 14:50:00,47.17,47.24,47.17,47.19,82231.04056437389,27.6955,27.7366,27.6955,27.7072,82231.0406
2005-02-01 15:00:00,47.19,47.2,47.17,47.18,42217.81305114638,27.7072,27.7131,27.6955,27.7014,42217.8131
2005-02-01 15:10:00,47.18,47.28,47.18,47.27,55004.40917107583,27.7014,27.7601,27.7014,27.7542,55004.4092
2005-02-01 15:20:00,47.27,47.29,47.25,47.29,112985.00881834212,27.7542,27.766,27.7425,27.766,112985.0088
2005-02-01 15:30:00,47.29,47.31,47.21,47.22,88844.7971781305,27.766,27.7777,27.719,27.7249,88844.7972
2005-02-01 15:40:00,47.22,47.27,47.17,47.22,83223.10405643738,27.7249,27.7542,27.6955,27.7249,83223.1041
2005-02-01 15:50:00,47.22,47.24,47.15,47.16,78703.7037037037,27.7249,27.7366,27.6838,27.6896,78703.7037
2005-02-02 09:30:00,47.27,48.13,47.27,48.07,130401.23456790122,27.7542,28.2592,27.7542,28.2239,130401.2346
2005-02-02 09:40:00,48.01,48.01,47.17,47.18,137676.3668430335,28.1887,28.1887,27.6955,27.7014,137676.3668
2005-02-02 09:50:00,47.18,47.49,47.16,47.49,110670.19400352731,27.7014,27.8834,27.6896,27.8834,110670.194
2005-02-02 10:00:00,47.54,47.71,47.49,47.66,64263.66843033509,27.9127,28.0126,27.8834,27.9832,64263.6684
2005-02-02 10:10:00,47.66,47.67,47.55,47.57,16424.162257495587,27.9832,27.9891,27.9186,27.9304,16424.1623
2005-02-02 10:20:00,47.56,47.74,47.4,47.74,44753.08641975308,27.9245,28.0302,27.8305,28.0302,44753.0864
2005-02-02 10:30:00,47.7,47.85,47.7,47.85,47288.35978835978,28.0067,28.0948,28.0067,28.0948,47288.3598
2005-02-02 10:40:00,47.85,47.89,47.76,47.81,91931.21693121691,28.0948,28.1182,28.0419,28.0713,91931.2169
2005-02-02 10:50:00,47.81,47.81,47.76,47.8,21274.250440917105,28.0713,28.0713,28.0419,28.0654,21274.2504
2005-02-02 11:00:00,47.8,47.81,47.74,47.76,14880.95238095238,28.0654,28.0713,28.0302,28.0419,14880.9524
2005-02-02 11:10:00,47.76,47.87,47.76,47.86,31525.57319223985,28.0419,28.1065,28.0419,28.1006,31525.5732
2005-02-02 11:20:00,47.85,47.99,47.84,47.88,63492.06349206349,28.0948,28.177,28.0889,28.1124,63492.0635
2005-02-02 11:30:00,47.88,47.95,47.79,47.93,27557.319223985887,28.1124,28.1535,28.0595,28.1417,27557.3192
2005-02-02 11:40:00,47.93,47.95,47.9,47.94,71649.02998236331,28.1417,28.1535,28.1241,28.1476,71649.03
2005-02-02 11:50:00,47.94,47.96,47.93,47.95,42438.271604938265,28.1476,28.1593,28.1417,28.1535,42438.2716
2005-02-02 12:00:00,47.95,48.03,47.95,47.99,75066.13756613756,28.1535,28.2004,28.1535,28.177,75066.1376
2005-02-02 12:10:00,47.99,48.01,47.95,47.96,25683.421516754846,28.177,28.1887,28.1535,28.1593,25683.4215
2005-02-02 12:20:00,47.95,48.02,47.9,47.95,37698.41269841269,28.1535,28.1946,28.1241,28.1535,37698.4127
2005-02-02 12:30:00,47.95,48.07,47.95,48.07,64263.66843033509,28.1535,28.2239,28.1535,28.2239,64263.6684
2005-02-02 12:40:00,48.07,48.08,47.99,47.99,17085.53791887125,28.2239,28.2298,28.177,28.177,17085.5379
2005-02-02 12:50:00,48.0,48.14,48.0,48.11,35163.13932980599,28.1828,28.265,28.1828,28.2474,35163.1393
2005-02-02 13:00:00,48.11,48.12,48.05,48.05,28769.841269841265,28.2474,28.2533,28.2122,28.2122,28769.8413
2005-02-02 13:10:00,48.07,48.07,47.99,47.99,90388.00705467373,28.2239,28.2239,28.177,28.177,90388.0071
2005-02-02 13:20:00,47.99,48.01,47.79,47.82,23919.75308641975,28.177,28.1887,28.0595,28.0771,23919.7531
2005-02-02 13:30:00,47.81,47.82,47.74,47.78,36044.97354497354,28.0713,28.0771,28.0302,28.0537,36044.9735
2005-02-02 13:40:00,47.77,47.78,47.67,47.7,27116.402116402114,28.0478,28.0537,27.9891,28.0067,27116.4021
2005-02-02 13:50:00,47.71,47.73,47.69,47.69,25683.421516754846,28.0126,28.0243,28.0008,28.0008,25683.4215
2005-02-02 14:00:00,47.69,47.79,47.67,47.78,30533.509700176364,28.0008,28.0595,27.9891,28.0537,30533.5097
2005-02-02 14:10:00,47.78,47.78,47.68,47.71,38139.32980599647,28.0537,28.0537,27.9949,28.0126,38139.3298
2005-02-02 14:20:00,47.71,47.76,47.56,47.63,112874.7795414462,28.0126,28.0419,27.9245,27.9656,112874.7795
2005-02-02 14:30:00,47.65,47.7,47.56,47.68,40674.60317460317,27.9773,28.0067,27.9245,27.9949,40674.6032
2005-02-02 14:40:00,47.68,47.7,47.54,47.66,32517.636684303347,27.9949,28.0067,27.9127,27.9832,32517.6367
2005-02-02 14:50:00,47.66,47.66,47.33,47.42,60185.185185185175,27.9832,27.9832,27.7894,27.8423,60185.1852
2005-02-02 15:00:00,47.42,47.5,47.38,47.45,45524.69135802469,27.8423,27.8893,27.8188,27.8599,45524.6914
2005-02-02 15:10:00,47.46,47.47,47.17,47.2,75727.51322751322,27.8658,27.8716,27.6955,27.7131,75727.5132
2005-02-02 15:20:00,47.2,47.45,47.2,47.38,109788.35978835975,27.7131,27.8599,27.7131,27.8188,109788.3598
2005-02-02 15:30:00,47.38,47.48,47.36,47.44,86970.89947089946,27.8188,27.8775,27.8071,27.854,86970.8995
2005-02-02 15:40:00,47.44,47.45,47.38,47.4,127865.96119929451,27.854,27.8599,27.8188,27.8305,127865.9612
2005-02-02 15:50:00,47.4,47.62,47.38,47.48,144179.89417989415,27.8305,27.9597,27.8188,27.8775,144179.8942
2005-02-03 09:30:00,47.54,47.54,47.21,47.46,39241.6225749559,27.9127,27.9127,27.719,27.8658,39241.6226
2005-02-03 09:40:00,47.45,47.45,47.23,47.35,48390.65255731922,27.8599,27.8599,27.7307,27.8012,48390.6526
2005-02-03 09:50:00,47.36,47.4,47.26,47.33,45194.003527336856,27.8071,27.8305,27.7483,27.7894,45194.0035
2005-02-03 10:00:00,47.29,47.39,47.22,47.39,53020.28218694885,27.766,27.8247,27.7249,27.8247,53020.2822
2005-02-03 10:10:00,47.36,47.4,47.12,47.3,52579.365079365074,27.8071,27.8305,27.6661,27.7718,52579.3651
2005-02-03 10:20:00,47.3,47.34,47.23,47.25,21825.396825396823,27.7718,27.7953,27.7307,27.7425,21825.3968
2005-02-03 10:30:00,47.25,47.31,47.17,47.31,35714.28571428571,27.7425,27.7777,27.6955,27.7777,35714.2857
2005-02-03 10:40:00,47.3,47.31,47.17,47.23,34611.992945326274,27.7718,27.7777,27.6955,27.7307,34611.9929
2005-02-03 10:50:00,47.27,47.31,47.24,47.29,30423.28042328042,27.7542,27.7777,27.7366,27.766,30423.2804
2005-02-03 11:00:00,47.29,47.29,47.23,47.26,48390.65255731922,27.766,27.766,27.7307,27.7483,48390.6526
2005-02-03 11:10:00,47.26,47.27,47.19,47.21,32738.09523809524,27.7483,27.7542,27.7072,27.719,32738.0952
2005-02-03 11:20:00,47.2,47.2,47.05,47.07,58972.6631393298,27.7131,27.7131,27.625,27.6368,58972.6631
2005-02-03 11:30:00,47.07,47.22,47.07,47.22,27888.00705467372,27.6368,27.7249,27.6368,27.7249,27888.0071
2005-02-03 11:40:00,47.21,47.23,47.13,47.2,37147.266313932974,27.719,27.7307,27.672,27.7131,37147.2663
2005-02-03 11:50:00,47.21,47.23,47.17,47.18,55114.638447971774,27.719,27.7307,27.6955,27.7014,55114.6384
2005-02-03 12:00:00,47.18,47.2,47.12,47.15,17526.455026455023,27.7014,27.7131,27.6661,27.6838,17526.455
2005-02-03 12:10:00,47.15,47.2,47.15,47.2,31194.885361552024,27.6838,27.7131,27.6838,27.7131,31194.8854
2005-02-03 12:20:00,47.2,47.22,47.16,47.18,28659.611992945323,27.7131,27.7249,27.6896,27.7014,28659.612
2005-02-03 12:30:00,47.17,47.21,47.16,47.19,40895.061728395056,27.6955,27.719,27.6896,27.7072,40895.0617
2005-02-03 12:40:00,47.19,47.21,47.15,47.15,26895.943562610228,27.7072,27.719,27.6838,27.6838,26895.9436
2005-02-03 12:50:00,47.13,47.19,47.13,47.16,17305.996472663137,27.672,27.7072,27.672,27.6896,17305.9965
2005-02-03 13:00:00,47.17,47.19,47.17,47.19,19069.66490299824,27.6955,27.7072,27.6955,27.7072,19069.6649
2005-02-03 13:10:00,47.18,47.19,47.17,47.18,13999.11816578483,27.7014,27.7072,27.6955,27.7014,13999.1182
2005-02-03 13:20:00,47.19,47.23,47.18,47.23,77050.26455026455,27.7072,27.7307,27.7014,27.7307,77050.2646
2005-02-03 13:30:00,47.23,47.26,47.22,47.24,30643.738977072306,27.7307,27.7483,27.7249,27.7366,30643.739
2005-02-03 13:40:00,47.24,47.31,47.24,47.26,43981.481481481474,27.7366,27.7777,27.7366,27.7483,43981.4815
2005-02-03 13:50:00,47.27,47.33,47.25,47.31,78262.78659611993,27.7542,27.7894,27.7425,27.7777,78262.7866
2005-02-03 14:00:00,47.31,47.33,47.27,47.29,75176.3668430335,27.7777,27.7894,27.7542,27.766,75176.3668
2005-02-03 14:10:00,47.3,47.31,47.22,47.26,66247.79541446207,27.7718,27.7777,27.7249,27.7483,66247.7954
2005-02-03 14:20:00,47.27,47.36,47.25,47.28,80908.28924162257,27.7542,27.8071,27.7425,27.7601,80908.2892
2005-02-03 14:30:00,47.27,47.36,47.27,47.33,26785.714285714283,27.7542,27.8071,27.7542,27.7894,26785.7143
2005-02-03 14:40:00,47.36,47.36,47.29,47.34,56988.53615520282,27.8071,27.8071,27.766,27.7953,56988.5362
2005-02-03 14:50:00,47.34,47.43,47.28,47.3,61507.9365079365,27.7953,27.8482,27.7601,27.7718,61507.9365
2005-02-03 15:00:00,47.29,47.31,47.22,47.26,33289.241622574955,27.766,27.7777,27.7249,27.7483,33289.2416
2005-02-03 15:10:00,47.27,47.31,47.25,47.29,32407.407407407405,27.7542,27.7777,27.7425,27.766,32407.4074
2005-02-03 15:20:00,47.28,47.31,47.26,47.31,41997.35449735449,27.7601,27.7777,27.7483,27.7777,41997.3545
2005-02-03 15:30:00,47.31,47.37,47.23,47.36,107253.08641975308,27.7777,27.8129,27.7307,27.8071,107253.0864
2005-02-03 15:40:00,47.36,47.36,47.3,47.33,49272.486772486765,27.8071,27.8071,27.7718,27.7894,49272.4868
2005-02-03 15:50:00,47.32,47.42,47.32,47.4,64704.58553791887,27.7836,27.8423,27.7836,27.8305,64704.5855
2005-02-04 09:30:00,47.46,47.64,47.46,47.6,64594.35626102292,27.8658,27.9715,27.8658,27.948,64594.3563
2005-02-04 09:40:00,47.6,47.67,47.45,47.46,75507.05467372133,27.948,27.9891,27.8599,27.8658,75507.0547
2005-02-04 09:50:00,47.46,47.49,47.27,47.3,71097.88359788359,27.8658,27.8834,27.7542,27.7718,71097.8836
2005-02-04 10:00:00,47.31,47.46,47.31,47.42,44091.71075837742,27.7777,27.8658,27.7777,27.8423,44091.7108
2005-02-04 10:10:00,47.42,47.49,47.37,47.38,56768.07760141093,27.8423,27.8834,27.8129,27.8188,56768.0776
2005-02-04 10:20:00,47.38,47.46,47.35,47.4,39792.76895943562,27.8188,27.8658,27.8012,27.8305,39792.769
2005-02-04 10:30:00,47.36,47.38,47.33,47.37,18628.74779541446,27.8071,27.8188,27.7894,27.8129,18628.7478
2005-02-04 10:40:00,47.37,47.4,47.32,47.36,42548.50088183421,27.8129,27.8305,27.7836,27.8071,42548.5009
2005-02-04 10:50:00,47.37,47.37,47.27,47.29,41666.66666666666,27.8129,27.8129,27.7542,27.766,41666.6667
2005-02-04 11:00:00,47.28,47.35,47.27,47.31,67019.40035273368,27.7601,27.8012,27.7542,27.7777,67019.4004
2005-02-04 11:10:00,47.31,47.34,47.26,47.33,49933.86243386243,27.7777,27.7953,27.7483,27.7894,49933.8624
2005-02-04 11:20:00,47.33,47.36,47.29,47.32,87301.5873015873,27.7894,27.8071,27.766,27.7836,87301.5873
2005-02-04 11:30:00,47.31,47.33,47.28,47.3,62499.99999999999,27.7777,27.7894,27.7601,27.7718,62500.0
2005-02-04 11:40:00,47.31,47.34,47.24,47.26,27006.17283950617,27.7777,27.7953,27.7366,27.7483,27006.1728
2005-02-04 11:50:00,47.26,47.29,47.25,47.27,16313.932980599646,27.7483,27.766,27.7425,27.7542,16313.933
2005-02-04 12:00:00,47.27,47.3,47.27,47.3,19951.499118165782,27.7542,27.7718,27.7542,27.7718,19951.4991
2005-02-04 12:10:00,47.29,47.3,47.28,47.29,12235.449735449734,27.766,27.7718,27.7601,27.766,12235.4497
2005-02-04 12:20:00,47.29,47.32,47.29,47.31,57098.76543209876,27.766,27.7836,27.766,27.7777,57098.7654
2005-02-04 12:30:00,47.3,47.34,47.27,47.33,24029.982363315696,27.7718,27.7953,27.7542,27.7894,24029.9824
2005-02-04 12:40:00,47.32,47.33,47.28,47.32,25132.27513227513,27.7836,27.7894,27.7601,27.7836,25132.2751
2005-02-04 12:50:00,47.32,47.32,47.29,47.3,23478.835978835978,27.7836,27.7836,27.766,27.7718,23478.836
2005-02-04 13:00:00,47.29,47.35,47.29,47.33,34060.84656084656,27.766,27.8012,27.766,27.7894,34060.8466
2005-02-04 13:10:00,47.33,47.33,47.28,47.31,13668.430335097,27.7894,27.7894,27.7601,27.7777,13668.4303
2005-02-04 13:20:00,47.31,47.36,47.31,47.33,44201.940035273365,27.7777,27.8071,27.7777,27.7894,44201.94
2005-02-04 13:30:00,47.33,47.34,47.31,47.32,27777.777777777774,27.7894,27.7953,27.7777,27.7836,27777.7778
2005-02-04 13:40:00,47.31,47.32,47.3,47.31,22156.08465608465,27.7777,27.7836,27.7718,27.7777,22156.0847
2005-02-04 13:50:00,47.31,47.32,47.29,47.32,18518.518518518515,27.7777,27.7836,27.766,27.7836,18518.5185
2005-02-04 14:00:00,47.31,47.36,47.29,47.31,35714.28571428571,27.7777,27.8071,27.766,27.7777,35714.2857
2005-02-04 14:10:00,47.3,47.32,47.28,47.31,45855.37918871252,27.7718,27.7836,27.7601,27.7777,45855.3792
2005-02-04 14:20:00,47.31,47.34,47.28,47.3,43540.5643738977,27.7777,27.7953,27.7601,27.7718,43540.5644
2005-02-04 14:30:00,47.31,47.38,47.3,47.38,55114.638447971774,27.7777,27.8188,27.7718,27.8188,55114.6384
2005-02-04 14:40:00,47.38,47.39,47.3,47.31,47949.735449735446,27.8188,27.8247,27.7718,27.7777,47949.7354
2005-02-04 14:50:00,47.3,47.36,47.3,47.35,25683.421516754846,27.7718,27.8071,27.7718,27.8012,25683.4215
2005-02-04 15:00:00,47.36,47.45,47.35,47.43,24581.12874779541,27.8071,27.8599,27.8012,27.8482,24581.1287
2005-02-04 15:10:00,47.44,47.45,47.35,47.4,33509.70017636684,27.854,27.8599,27.8012,27.8305,33509.7002
2005-02-04 15:20:00,47.42,47.45,47.36,47.44,51477.07231040564,27.8423,27.8599,27.8071,27.854,51477.0723
2005-02-04 15:30:00,47.45,47.47,47.41,47.45,64925.04409171075,27.8599,27.8716,27.8364,27.8599,64925.0441
2005-02-04 15:40:00,47.46,47.5,47.44,47.47,103946.20811287477,27.8658,27.8893,27.854,27.8716,103946.2081
2005-02-04 15:50:00,47.46,47.48,47.42,47.43,74514.99118165784,27.8658,27.8775,27.8423,27.8482,74514.9912
2005-02-07 09:30:00,47.81,47.81,47.5,47.56,75066.13756613756,28.0713,28.0713,27.8893,27.9245,75066.1376
2005-02-07 09:40:00,47.56,47.82,47.52,47.81,29761.90476190476,27.9245,28.0771,27.901,28.0713,29761.9048
2005-02-07 09:50:00,47.83,47.84,47.75,47.82,47508.81834215167,28.083,28.0889,28.036,28.0771,47508.8183
2005-02-07 10:00:00,47.82,47.84,47.76,47.81,52689.59435626102,28.0771,28.0889,28.0419,28.0713,52689.5944
2005-02-07 10:10:00,47.81,47.84,47.76,47.84,40013.22751322751,28.0713,28.0889,28.0419,28.0889,40013.2275
2005-02-07 10:20:00,47.84,48.01,47.83,47.92,43761.02292768959,28.0889,28.1887,28.083,28.1359,43761.0229
2005-02-07 10:30:00,47.93,47.95,47.88,47.91,23037.9188712522,28.1417,28.1535,28.1124,28.13,23037.9189
2005-02-07 10:40:00,47.91,48.01,47.91,47.99,30753.96825396825,28.13,28.1887,28.13,28.177,30753.9683
2005-02-07 10:50:00,47.99,48.08,47.99,47.99,81790.12345679011,28.177,28.2298,28.177,28.177,81790.1235
2005-02-07 11:00:00,47.99,48.01,47.93,47.99,245921.51675485005,28.177,28.1887,28.1417,28.177,245921.5168
2005-02-07 11:10:00,48.0,48.02,47.95,47.98,77711.6402116402,28.1828,28.1946,28.1535,28.1711,77711.6402
2005-02-07 11:20:00,47.99,48.06,47.98,48.05,22927.68959435626,28.177,28.2181,28.1711,28.2122,22927.6896
2005-02-07 11:30:00,48.05,48.08,48.05,48.08,55004.40917107583,28.2122,28.2298,28.2122,28.2298,55004.4092
2005-02-07 11:40:00,48.08,48.16,48.06,48.16,32627.86596119929,28.2298,28.2768,28.2181,28.2768,32627.866
2005-02-07 11:50:00,48.14,48.14,48.07,48.08,30092.592592592588,28.265,28.265,28.2239,28.2298,30092.5926
2005-02-07 12:00:00,48.09,48.15,48.04,48.08,44973.544973544966,28.2357,28.2709,28.2063,28.2298,44973.545
2005-02-07 12:10:00,48.08,48.09,48.0,48.01,27447.089947089946,28.2298,28.2357,28.1828,28.1887,27447.0899
2005-02-07 12:20:00,48.01,48.1,48.01,48.08,44973.544973544966,28.1887,28.2415,28.1887,28.2298,44973.545
2005-02-07 12:30:00,48.08,48.09,48.06,48.09,70767.19576719576,28.2298,28.2357,28.2181,28.2357,70767.1958
2005-02-07 12:40:00,48.09,48.13,48.03,48.07,24470.89947089947,28.2357,28.2592,28.2004,28.2239,24470.8995
2005-02-07 12:50:00,48.07,48.1,48.05,48.08,69444.44444444444,28.2239,28.2415,28.2122,28.2298,69444.4444
2005-02-07 13:00:00,48.08,48.09,48.05,48.06,28880.07054673721,28.2298,28.2357,28.2122,28.2181,28880.0705
2005-02-07 13:10:00,48.06,48.09,48.02,48.04,19731.040564373896,28.2181,28.2357,28.1946,28.2063,19731.0406
2005-02-07 13:20:00,48.03,48.08,48.03,48.08,37588.18342151675,28.2004,28.2298,28.2004,28.2298,37588.1834
2005-02-07 13:30:00,48.07,48.09,48.07,48.07,23699.294532627864,28.2239,28.2357,28.2239,28.2239,23699.2945
2005-02-07 13:40:00,48.07,48.09,48.01,48.04,26675.485008818338,28.2239,28.2357,28.1887,28.2063,26675.485
2005-02-07 13:50:00,48.04,48.05,47.99,47.99,29651.67548500881,28.2063,28.2122,28.177,28.177,29651.6755
2005-02-07 14:00:00,47.98,48.03,47.98,48.02,12566.137566137564,28.1711,28.2004,28.1711,28.1946,12566.1376
2005-02-07 14:10:00,48.03,48.08,48.02,48.07,83553.7918871252,28.2004,28.2298,28.1946,28.2239,83553.7919
2005-02-07 14:20:00,48.07,48.11,48.04,48.05,30864.197530864192,28.2239,28.2474,28.2063,28.2122,30864.1975
2005-02-07 14:30:00,48.05,48.11,48.05,48.06,28108.465608465605,28.2122,28.2474,28.2122,28.2181,28108.4656
2005-02-07 14:40:00,48.06,48.09,48.05,48.05,24470.89947089947,28.2181,28.2357,28.2122,28.2122,24470.8995
2005-02-07 14:50:00,48.05,48.09,48.05,48.08,25132.27513227513,28.2122,28.2357,28.2122,28.2298,25132.2751
2005-02-07 15:00:00,48.07,48.09,48.05,48.08,61838.62433862433,28.2239,28.2357,28.2122,28.2298,61838.6243
2005-02-07 15:10:00,48.09,48.18,48.08,48.14,50815.696649029975,28.2357,28.2885,28.2298,28.265,50815.6966
2005-02-07 15:20:00,48.15,48.15,48.08,48.13,43320.10582010582,28.2709,28.2709,28.2298,28.2592,43320.1058
2005-02-07 15:30:00,48.14,48.15,47.99,48.08,86309.5238095238,28.265,28.2709,28.177,28.2298,86309.5238
2005-02-07 15:40:00,48.08,48.13,48.02,48.03,114307.76014109346,28.2298,28.2592,28.1946,28.2004,114307.7601
2005-02-07 15:50:00,48.03,48.1,47.99,48.08,154431.2169312169,28.2004,28.2415,28.177,28.2298,154431.2169
2005-02-08 09:30:00,48.08,48.16,47.98,48.1,62610.22927689594,28.2298,28.2768,28.1711,28.2415,62610.2293
2005-02-08 09:40:00,48.1,48.15,48.04,48.05,38800.70546737213,28.2415,28.2709,28.2063,28.2122,38800.7055
2005-02-08 09:50:00,48.04,48.13,48.01,48.13,27777.777777777774,28.2063,28.2592,28.1887,28.2592,27777.7778
2005-02-08 10:00:00,48.13,48.13,48.05,48.06,78042.32804232804,28.2592,28.2592,28.2122,28.2181,78042.328
2005-02-08 10:10:00,48.07,48.14,48.05,48.11,24911.81657848324,28.2239,28.265,28.2122,28.2474,24911.8166
2005-02-08 10:20:00,48.08,48.12,48.05,48.12,22045.85537918871,28.2298,28.2533,28.2122,28.2533,22045.8554
2005-02-08 10:30:00,48.13,48.21,48.12,48.15,36485.89065255732,28.2592,28.3061,28.2533,28.2709,36485.8907
2005-02-08 10:40:00,48.14,48.17,48.1,48.11,24250.440917107582,28.265,28.2826,28.2415,28.2474,24250.4409
2005-02-08 10:50:00,48.13,48.13,48.01,48.01,30974.426807760137,28.2592,28.2592,28.1887,28.1887,30974.4268
2005-02-08 11:00:00,48.02,48.05,47.99,48.05,29320.987654320983,28.1946,28.2122,28.177,28.2122,29320.9877
2005-02-08 11:10:00,48.05,48.09,48.02,48.03,19841.26984126984,28.2122,28.2357,28.1946,28.2004,19841.2698
2005-02-08 11:20:00,48.03,48.1,48.02,48.07,17305.996472663137,28.2004,28.2415,28.1946,28.2239,17305.9965
2005-02-08 11:30:00,48.07,48.08,48.04,48.04,15211.64021164021,28.2239,28.2298,28.2063,28.2063,15211.6402
2005-02-08 11:40:00,48.04,48.04,47.95,47.99,22486.772486772483,28.2063,28.2063,28.1535,28.177,22486.7725
2005-02-08 11:50:00,47.99,48.08,47.99,48.07,19951.499118165782,28.177,28.2298,28.177,28.2239,19951.4991
2005-02-08 12:00:00,48.08,48.08,48.0,48.08,20723.104056437387,28.2298,28.2298,28.1828,28.2298,20723.1041
2005-02-08 12:10:00,48.07,48.08,47.99,48.06,19951.499118165782,28.2239,28.2298,28.177,28.2181,19951.4991
2005-02-08 12:20:00,48.06,48.07,47.99,48.05,14660.493827160491,28.2181,28.2239,28.177,28.2122,14660.4938
2005-02-08 12:30:00,48.05,48.08,47.99,48.08,29872.1340388007,28.2122,28.2298,28.177,28.2298,29872.134
2005-02-08 12:40:00,48.06,48.08,48.06,48.08,34832.451499118164,28.2181,28.2298,28.2181,28.2298,34832.4515
2005-02-08 12:50:00,48.07,48.08,48.05,48.07,20723.104056437387,28.2239,28.2298,28.2122,28.2239,20723.1041
2005-02-08 13:00:00,48.08,48.08,48.03,48.04,25132.27513227513,28.2298,28.2298,28.2004,28.2063,25132.2751
2005-02-08 13:10:00,48.03,48.05,48.03,48.05,11794.53262786596,28.2004,28.2122,28.2004,28.2122,11794.5326
2005-02-08 13:20:00,48.05,48.08,48.05,48.05,16975.308641975305,28.2122,28.2298,28.2122,28.2122,16975.3086
2005-02-08 13:30:00,48.06,48.06,48.0,48.01,14440.035273368603,28.2181,28.2181,28.1828,28.1887,14440.0353
2005-02-08 13:40:00,48.01,48.04,47.99,48.01,34060.84656084656,28.1887,28.2063,28.177,28.1887,34060.8466
2005-02-08 13:50:00,48.01,48.04,47.99,48.04,24360.670194003524,28.1887,28.2063,28.177,28.2063,24360.6702
2005-02-08 14:00:00,48.04,48.05,47.98,48.01,65365.96119929453,28.2063,28.2122,28.1711,28.1887,65365.9612
2005-02-08 14:10:00,48.01,48.04,47.99,48.01,41887.12522045855,28.1887,28.2063,28.177,28.1887,41887.1252
2005-02-08 14:20:00,48.01,48.04,47.96,47.96,63161.375661375656,28.1887,28.2063,28.1593,28.1593,63161.3757
2005-02-08 14:30:00,47.97,48.04,47.95,48.04,26895.943562610228,28.1652,28.2063,28.1535,28.2063,26895.9436
2005-02-08 14:40:00,48.05,48.08,47.97,48.0,25462.96296296296,28.2122,28.2298,28.1652,28.1828,25462.963
2005-02-08 14:50:00,47.99,48.04,47.95,47.99,26565.2557319224,28.177,28.2063,28.1535,28.177,26565.2557
2005-02-08 15:00:00,48.0,48.06,48.0,48.03,27557.319223985887,28.1828,28.2181,28.1828,28.2004,27557.3192
2005-02-08 15:10:00,48.03,48.06,47.97,48.02,51917.98941798941,28.2004,28.2181,28.1652,28.1946,51917.9894
2005-02-08 15:20:00,48.02,48.06,47.97,47.98,83994.70899470898,28.1946,28.2181,28.1652,28.1711,83994.709
2005-02-08 15:30:00,47.98,48.02,47.97,47.99,77491.18165784831,28.1711,28.1946,28.1652,28.177,77491.1817
2005-02-08 15:40:00,47.98,47.99,47.95,47.98,37698.41269841269,28.1711,28.177,28.1535,28.1711,37698.4127
2005-02-08 15:50:00,47.97,47.99,47.96,47.98,50925.92592592592,28.1652,28.177,28.1593,28.1711,50925.9259
2005-02-09 09:30:00,47.9,48.04,47.81,48.0,60405.643738977065,28.1241,28.2063,28.0713,28.1828,60405.6437
2005-02-09 09:40:00,48.0,48.05,47.95,48.01,42879.18871252204,28.1828,28.2122,28.1535,28.1887,42879.1887
2005-02-09 09:50:00,47.95,48.05,47.91,48.02,16534.391534391532,28.1535,28.2122,28.13,28.1946,16534.3915
2005-02-09 10:00:00,48.02,48.07,48.01,48.01,11574.074074074071,28.1946,28.2239,28.1887,28.1887,11574.0741
2005-02-09 10:10:00,47.98,47.99,47.8,47.89,20282.18694885361,28.1711,28.177,28.0654,28.1182,20282.1869
2005-02-09 10:20:00,47.88,47.89,47.81,47.89,23699.294532627864,28.1124,28.1182,28.0713,28.1182,23699.2945
2005-02-09 10:30:00,47.87,47.87,47.74,47.83,26234.567901234564,28.1065,28.1065,28.0302,28.083,26234.5679
2005-02-09 10:40:00,47.83,47.83,47.71,47.74,15983.245149911814,28.083,28.083,28.0126,28.0302,15983.2451
2005-02-09 10:50:00,47.74,47.76,47.66,47.71,76168.43033509699,28.0302,28.0419,27.9832,28.0126,76168.4303
2005-02-09 11:00:00,47.71,47.71,47.56,47.56,56106.70194003527,28.0126,28.0126,27.9245,27.9245,56106.7019
2005-02-09 11:10:00,47.56,47.56,47.44,47.49,67901.23456790122,27.9245,27.9245,27.854,27.8834,67901.2346
2005-02-09 11:20:00,47.49,47.55,47.48,47.51,43871.25220458553,27.8834,27.9186,27.8775,27.8951,43871.2522
2005-02-09 11:30:00,47.53,47.54,47.51,47.52,39241.6225749559,27.9069,27.9127,27.8951,27.901,39241.6226
2005-02-09 11:40:00,47.51,47.52,47.43,47.51,40123.456790123455,27.8951,27.901,27.8482,27.8951,40123.4568
2005-02-09 11:50:00,47.51,47.52,47.47,47.51,27777.777777777774,27.8951,27.901,27.8716,27.8951,27777.7778
2005-02-09 12:00:00,47.5,47.53,47.47,47.48,19290.123456790123,27.8893,27.9069,27.8716,27.8775,19290.1235
2005-02-09 12:10:00,47.48,47.51,47.46,47.47,39572.31040564374,27.8775,27.8951,27.8658,27.8716,39572.3104
2005-02-09 12:20:00,47.47,47.49,47.42,47.46,56106.70194003527,27.8716,27.8834,27.8423,27.8658,56106.7019
2005-02-09 12:30:00,47.47,47.49,47.45,47.46,15321.869488536153,27.8716,27.8834,27.8599,27.8658,15321.8695
2005-02-09 12:40:00,47.45,47.48,47.42,47.46,26785.714285714283,27.8599,27.8775,27.8423,27.8658,26785.7143
2005-02-09 12:50:00,47.46,47.49,47.45,47.46,20723.104056437387,27.8658,27.8834,27.8599,27.8658,20723.1041
2005-02-09 13:00:00,47.46,47.48,47.41,47.46,30202.821869488533,27.8658,27.8775,27.8364,27.8658,30202.8219
2005-02-09 13:10:00,47.46,47.46,47.43,47.46,22817.460317460314,27.8658,27.8658,27.8482,27.8658,22817.4603
2005-02-09 13:20:00,47.44,47.49,47.44,47.49,82120.81128747795,27.854,27.8834,27.854,27.8834,82120.8113
2005-02-09 13:30:00,47.48,47.61,47.48,47.56,84876.54320987653,27.8775,27.9538,27.8775,27.9245,84876.5432
2005-02-09 13:40:00,47.57,47.59,47.54,47.58,40233.68606701939,27.9304,27.9421,27.9127,27.9362,40233.6861
2005-02-09 13:50:00,47.57,47.57,47.48,47.49,72971.78130511464,27.9304,27.9304,27.8775,27.8834,72971.7813
2005-02-09 14:00:00,47.49,47.52,47.46,47.46,25132.27513227513,27.8834,27.901,27.8658,27.8658,25132.2751
2005-02-09 14:10:00,47.46,47.47,47.41,47.42,31084.65608465608,27.8658,27.8716,27.8364,27.8423,31084.6561
2005-02-09 14:20:00,47.4,47.4,47.35,47.39,41335.97883597883,27.8305,27.8305,27.8012,27.8247,41335.9788
2005-02-09 14:30:00,47.38,47.46,47.36,47.46,31746.031746031746,27.8188,27.8658,27.8071,27.8658,31746.0317
2005-02-09 14:40:00,47.46,47.46,47.38,47.4,40123.456790123455,27.8658,27.8658,27.8188,27.8305,40123.4568
2005-02-09 14:50:00,47.4,47.42,47.35,47.36,39351.85185185185,27.8305,27.8423,27.8012,27.8071,39351.8519
2005-02-09 15:00:00,47.36,47.41,47.36,47.39,24250.440917107582,27.8071,27.8364,27.8071,27.8247,24250.4409
2005-02-09 15:10:00,47.39,47.4,47.36,47.39,44863.31569664903,27.8247,27.8305,27.8071,27.8247,44863.3157
2005-02-09 15:20:00,47.38,47.46,47.38,47.43,29320.987654320983,27.8188,27.8658,27.8188,27.8482,29320.9877
2005-02-09 15:30:00,47.43,47.48,47.43,47.43,41556.43738977072,27.8482,27.8775,27.8482,27.8482,41556.4374
2005-02-09 15:40:00,47.43,47.43,47.36,47.36,51366.84303350969,27.8482,27.8482,27.8071,27.8071,51366.843
2005-02-09 15:50:00,47.36,47.39,47.29,47.3,99867.72486772486,27.8071,27.8247,27.766,27.7718,99867.7249
2005-02-10 09:30:00,47.4,47.41,47.22,47.22,30974.426807760137,27.8305,27.8364,27.7249,27.7249,30974.4268
2005-02-10 09:40:00,47.22,47.46,47.22,47.45,140542.32804232804,27.7249,27.8658,27.7249,27.8599,140542.328
2005-02-10 09:50:00,47.45,47.45,47.37,47.4,39351.85185185185,27.8599,27.8599,27.8129,27.8305,39351.8519
2005-02-10 10:00:00,47.4,47.46,47.36,47.43,151124.33862433862,27.8305,27.8658,27.8071,27.8482,151124.3386
2005-02-10 10:10:00,47.46,47.46,47.4,47.44,66247.79541446207,27.8658,27.8658,27.8305,27.854,66247.7954
2005-02-10 10:20:00,47.45,47.45,47.41,47.44,33619.92945326278,27.8599,27.8599,27.8364,27.854,33619.9295
2005-02-10 10:30:00,47.43,47.43,47.36,47.36,14880.95238095238,27.8482,27.8482,27.8071,27.8071,14880.9524
2005-02-10 10:40:00,47.36,47.39,47.26,47.28,22707.231040564373,27.8071,27.8247,27.7483,27.7601,22707.231
2005-02-10 10:50:00,47.28,47.29,47.22,47.27,35163.13932980599,27.7601,27.766,27.7249,27.7542,35163.1393
2005-02-10 11:00:00,47.29,47.41,47.25,47.41,53681.65784832451,27.766,27.8364,27.7425,27.8364,53681.6578
2005-02-10 11:10:00,47.44,47.46,47.41,47.43,16754.85008818342,27.854,27.8658,27.8364,27.8482,16754.8501
2005-02-10 11:20:00,47.43,47.46,47.37,47.45,20943.56261022928,27.8482,27.8658,27.8129,27.8599,20943.5626
2005-02-10 11:30:00,47.45,47.51,47.45,47.51,23037.9188712522,27.8599,27.8951,27.8599,27.8951,23037.9189
2005-02-10 11:40:00,47.49,47.5,47.46,47.46,31966.49029982363,27.8834,27.8893,27.8658,27.8658,31966.4903
2005-02-10 11:50:00,47.46,47.48,47.43,47.45,19510.58201058201,27.8658,27.8775,27.8482,27.8599,19510.582
2005-02-10 12:00:00,47.45,47.5,47.44,47.49,122905.64373897706,27.8599,27.8893,27.854,27.8834,122905.6437
2005-02-10 12:10:00,47.48,47.5,47.45,47.5,32297.17813051146,27.8775,27.8893,27.8599,27.8893,32297.1781
2005-02-10 12:20:00,47.49,47.54,47.45,47.54,48170.19400352733,27.8834,27.9127,27.8599,27.9127,48170.194
2005-02-10 12:30:00,47.54,47.55,47.51,47.53,16975.308641975305,27.9127,27.9186,27.8951,27.9069,16975.3086
2005-02-10 12:40:00,47.54,47.56,47.54,47.56,26785.714285714283,27.9127,27.9245,27.9127,27.9245,26785.7143
2005-02-10 12:50:00,47.56,47.57,47.56,47.57,8708.112874779541,27.9245,27.9304,27.9245,27.9304,8708.1129
2005-02-10 13:00:00,47.58,47.62,47.5,47.51,21384.47971781305,27.9362,27.9597,27.8893,27.8951,21384.4797
2005-02-10 13:10:00,47.52,47.56,47.52,47.54,16313.932980599646,27.901,27.9245,27.901,27.9127,16313.933
2005-02-10 13:20:00,47.54,47.59,47.52,47.58,35714.28571428571,27.9127,27.9421,27.901,27.9362,35714.2857
2005-02-10 13:30:00,47.6,47.66,47.58,47.62,27667.548500881832,27.948,27.9832,27.9362,27.9597,27667.5485
2005-02-10 13:40:00,47.63,47.66,47.62,47.62,96009.70017636684,27.9656,27.9832,27.9597,27.9597,96009.7002
2005-02-10 13:50:00,47.6,47.69,47.6,47.68,29541.44620811288,27.948,28.0008,27.948,27.9949,29541.4462
2005-02-10 14:00:00,47.68,47.7,47.63,47.66,304232.8042328042,27.9949,28.0067,27.9656,27.9832,304232.8042
2005-02-10 14:10:00,47.68,47.8,47.67,47.76,31525.57319223985,27.9949,28.0654,27.9891,28.0419,31525.5732
2005-02-10 14:20:00,47.77,47.78,47.73,47.76,12345.679012345678,28.0478,28.0537,28.0243,28.0419,12345.679
2005-02-10 14:30:00,47.76,47.78,47.69,47.69,21164.02116402116,28.0419,28.0537,28.0008,28.0008,21164.0212
2005-02-10 14:40:00,47.7,47.7,47.56,47.66,45745.149911816574,28.0067,28.0067,27.9245,27.9832,45745.1499
2005-02-10 14:50:00,47.66,47.71,47.62,47.71,56216.93121693121,27.9832,28.0126,27.9597,28.0126,56216.9312
2005-02-10 15:00:00,47.7,47.8,47.68,47.8,21384.47971781305,28.0067,28.0654,27.9949,28.0654,21384.4797
2005-02-10 15:10:00,47.78,47.8,47.72,47.79,68231.92239858906,28.0537,28.0654,28.0184,28.0595,68231.9224
2005-02-10 15:20:00,47.79,47.85,47.76,47.85,38470.0176366843,28.0595,28.0948,28.0419,28.0948,38470.0176
2005-02-10 15:30:00,47.85,47.88,47.8,47.83,72200.17636684302,28.0948,28.1124,28.0654,28.083,72200.1764
2005-02-10 15:40:00,47.85,47.88,47.81,47.85,72641.0934744268,28.0948,28.1124,28.0713,28.0948,72641.0935
2005-02-10 15:50:00,47.85,47.87,47.82,47.84,49492.945326278656,28.0948,28.1065,28.0771,28.0889,49492.9453
2005-02-11 09:30:00,47.81,47.85,47.76,47.81,32297.17813051146,28.0713,28.0948,28.0419,28.0713,32297.1781
2005-02-11 09:40:00,47.81,47.95,47.81,47.86,81349.20634920635,28.0713,28.1535,28.0713,28.1006,81349.2063
2005-02-11 09:50:00,47.85,48.09,47.82,47.93,55004.40917107583,28.0948,28.2357,28.0771,28.1417,55004.4092
2005-02-11 10:00:00,47.92,48.01,47.83,47.97,57760.14109347442,28.1359,28.1887,28.083,28.1652,57760.1411
2005-02-11 10:10:00,47.97,48.18,47.89,48.08,90828.92416225748,28.1652,28.2885,28.1182,28.2298,90828.9242
2005-02-11 10:20:00,48.14,48.18,48.08,48.17,45304.2328042328,28.265,28.2885,28.2298,28.2826,45304.2328
2005-02-11 10:30:00,48.17,48.2,48.06,48.15,49162.25749559082,28.2826,28.3003,28.2181,28.2709,49162.2575
2005-02-11 10:40:00,48.14,48.17,48.05,48.08,35604.056437389765,28.265,28.2826,28.2122,28.2298,35604.0564
2005-02-11 10:50:00,48.11,48.15,48.07,48.1,19400.352733686064,28.2474,28.2709,28.2239,28.2415,19400.3527
2005-02-11 11:00:00,48.1,48.31,48.1,48.22,49713.40388007054,28.2415,28.3648,28.2415,28.312,49713.4039
2005-02-11 11:10:00,48.22,48.41,48.17,48.36,50705.46737213403,28.312,28.4236,28.2826,28.3942,50705.4674
2005-02-11 11:20:00,48.37,48.67,48.32,48.65,75507.05467372133,28.4001,28.5762,28.3707,28.5645,75507.0547
2005-02-11 11:30:00,48.64,48.71,48.31,48.31,86529.98236331569,28.5586,28.5997,28.3648,28.3648,86529.9824
2005-02-11 11:40:00,48.31,48.44,48.3,48.38,28218.69488536155,28.3648,28.4412,28.359,28.4059,28218.6949
2005-02-11 11:50:00,48.38,48.54,48.35,48.44,30643.738977072306,28.4059,28.4999,28.3883,28.4412,30643.739
2005-02-11 12:00:00,48.47,48.47,48.34,48.44,30643.738977072306,28.4588,28.4588,28.3825,28.4412,30643.739
2005-02-11 12:10:00,48.45,48.52,48.43,48.46,20502.6455026455,28.447,28.4881,28.4353,28.4529,20502.6455
2005-02-11 12:20:00,48.44,48.49,48.4,48.42,36816.578483245146,28.4412,28.4705,28.4177,28.4294,36816.5785
2005-02-11 12:30:00,48.43,48.49,48.41,48.47,19290.123456790123,28.4353,28.4705,28.4236,28.4588,19290.1235
2005-02-11 12:40:00,48.46,48.52,48.41,48.52,28108.465608465605,28.4529,28.4881,28.4236,28.4881,28108.4656
2005-02-11 12:50:00,48.51,48.53,48.47,48.5,16093.474426807756,28.4823,28.494,28.4588,28.4764,16093.4744
2005-02-11 13:00:00,48.49,48.54,48.41,48.5,18298.059964726628,28.4705,28.4999,28.4236,28.4764,18298.06
2005-02-11 13:10:00,48.5,48.51,48.44,48.5,15983.245149911814,28.4764,28.4823,28.4412,28.4764,15983.2451
2005-02-11 13:20:00,48.5,48.53,48.45,48.47,20502.6455026455,28.4764,28.494,28.447,28.4588,20502.6455
2005-02-11 13:30:00,48.47,48.54,48.44,48.5,17526.455026455023,28.4588,28.4999,28.4412,28.4764,17526.455
2005-02-11 13:40:00,48.5,48.54,48.46,48.46,20502.6455026455,28.4764,28.4999,28.4529,28.4529,20502.6455
2005-02-11 13:50:00,48.47,48.59,48.46,48.54,22597.001763668428,28.4588,28.5292,28.4529,28.4999,22597.0018
2005-02-11 14:00:00,48.54,48.54,48.44,48.49,18959.43562610229,28.4999,28.4999,28.4412,28.4705,18959.4356
2005-02-11 14:10:00,48.48,48.53,48.47,48.52,18518.518518518515,28.4647,28.494,28.4588,28.4881,18518.5185
2005-02-11 14:20:00,48.52,48.63,48.52,48.63,77050.26455026455,28.4881,28.5527,28.4881,28.5527,77050.2646
2005-02-11 14:30:00,48.62,48.69,48.62,48.69,45083.77425044091,28.5469,28.588,28.5469,28.588,45083.7743
2005-02-11 14:40:00,48.68,48.74,48.68,48.72,29651.67548500881,28.5821,28.6173,28.5821,28.6056,29651.6755
2005-02-11 14:50:00,48.71,48.81,48.71,48.78,46626.98412698412,28.5997,28.6584,28.5997,28.6408,46626.9841
2005-02-11 15:00:00,48.78,48.8,48.72,48.76,53350.97001763668,28.6408,28.6525,28.6056,28.6291,53350.97
2005-02-11 15:10:00,48.76,48.83,48.68,48.68,49272.486772486765,28.6291,28.6702,28.5821,28.5821,49272.4868
2005-02-11 15:20:00,48.69,48.72,48.63,48.65,33179.01234567901,28.588,28.6056,28.5527,28.5645,33179.0123
2005-02-11 15:30:00,48.65,48.65,48.56,48.6,97222.2222222222,28.5645,28.5645,28.5116,28.5351,97222.2222
2005-02-11 15:40:00,48.59,48.66,48.59,48.66,50925.92592592592,28.5292,28.5703,28.5292,28.5703,50925.9259
2005-02-11 15:50:00,48.65,48.68,48.58,48.65,119378.30687830686,28.5645,28.5821,28.5234,28.5645,119378.3069
2005-02-14 09:30:00,48.92,49.08,48.85,48.88,89947.08994708993,28.723,28.8169,28.6819,28.6995,89947.0899
2005-02-14 09:40:00,48.88,49.14,48.79,48.9,52689.59435626102,28.6995,28.8522,28.6467,28.7113,52689.5944
2005-02-14 09:50:00,48.9,49.09,48.88,48.93,59854.49735449735,28.7113,28.8228,28.6995,28.7289,59854.4974
2005-02-14 10:00:00,48.95,49.03,48.89,49.03,44201.940035273365,28.7406,28.7876,28.7054,28.7876,44201.94
2005-02-14 10:10:00,49.03,49.05,48.99,49.04,60515.87301587301,28.7876,28.7993,28.7641,28.7935,60515.873
2005-02-14 10:20:00,49.04,49.24,49.04,49.24,63602.29276895943,28.7935,28.9109,28.7935,28.9109,63602.2928
2005-02-14 10:30:00,49.24,49.31,49.22,49.29,67570.5467372134,28.9109,28.952,28.8991,28.9402,67570.5467
2005-02-14 10:40:00,49.29,49.3,49.2,49.22,71318.34215167548,28.9402,28.9461,28.8874,28.8991,71318.3422
2005-02-14 10:50:00,49.22,49.24,49.18,49.18,47288.35978835978,28.8991,28.9109,28.8757,28.8757,47288.3598
2005-02-14 11:00:00,49.17,49.23,49.17,49.22,202711.6402116402,28.8698,28.905,28.8698,28.8991,202711.6402
2005-02-14 11:10:00,49.22,49.32,49.22,49.32,47178.13051146384,28.8991,28.9579,28.8991,28.9579,47178.1305
2005-02-14 11:20:00,49.32,49.33,49.29,49.29,39351.85185185185,28.9579,28.9637,28.9402,28.9402,39351.8519
2005-02-14 11:30:00,49.3,49.35,49.26,49.33,33509.70017636684,28.9461,28.9755,28.9226,28.9637,33509.7002
2005-02-14 11:40:00,49.3,49.41,49.3,49.34,140652.55731922397,28.9461,29.0107,28.9461,28.9696,140652.5573
2005-02-14 11:50:00,49.35,49.37,49.31,49.31,31635.8024691358,28.9755,28.9872,28.952,28.952,31635.8025
2005-02-14 12:00:00,49.3,49.32,49.29,49.29,45634.92063492063,28.9461,28.9579,28.9402,28.9402,45634.9206
2005-02-14 12:10:00,49.29,49.33,49.28,49.32,47178.13051146384,28.9402,28.9637,28.9344,28.9579,47178.1305
2005-02-14 12:20:00,49.33,49.35,49.33,49.35,79144.62081128747,28.9637,28.9755,28.9637,28.9755,79144.6208
2005-02-14 12:30:00,49.34,49.35,49.33,49.34,21825.396825396823,28.9696,28.9755,28.9637,28.9696,21825.3968
2005-02-14 12:40:00,49.34,49.37,49.33,49.37,48500.881834215164,28.9696,28.9872,28.9637,28.9872,48500.8818
2005-02-14 12:50:00,49.36,49.41,49.33,49.41,15321.869488536153,28.9813,29.0107,28.9637,29.0107,15321.8695
2005-02-14 13:00:00,49.4,49.42,49.4,49.4,55114.638447971774,29.0048,29.0166,29.0048,29.0048,55114.6384
2005-02-14 13:10:00,49.4,49.42,49.4,49.41,18849.206349206343,29.0048,29.0166,29.0048,29.0107,18849.2063
2005-02-14 13:20:00,49.42,49.44,49.34,49.35,56216.93121693121,29.0166,29.0283,28.9696,28.9755,56216.9312
2005-02-14 13:30:00,49.35,49.35,49.32,49.32,34171.0758377425,28.9755,28.9755,28.9579,28.9579,34171.0758
2005-02-14 13:40:00,49.32,49.34,49.3,49.32,27226.631393298056,28.9579,28.9696,28.9461,28.9579,27226.6314
2005-02-14 13:50:00,49.31,49.37,49.31,49.34,22156.08465608465,28.952,28.9872,28.952,28.9696,22156.0847
2005-02-14 14:00:00,49.34,49.35,49.3,49.32,43320.10582010582,28.9696,28.9755,28.9461,28.9579,43320.1058
2005-02-14 14:10:00,49.33,49.34,49.31,49.31,34171.0758377425,28.9637,28.9696,28.952,28.952,34171.0758
2005-02-14 14:20:00,49.31,49.32,49.29,49.3,26895.943562610228,28.952,28.9579,28.9402,28.9461,26895.9436
2005-02-14 14:30:00,49.3,49.31,49.24,49.25,36706.3492063492,28.9461,28.952,28.9109,28.9168,36706.3492
2005-02-14 14:40:00,49.25,49.25,49.2,49.24,80246.91358024691,28.9168,28.9168,28.8874,28.9109,80246.9136
2005-02-14 14:50:00,49.24,49.26,49.22,49.25,72310.40564373897,28.9109,28.9226,28.8991,28.9168,72310.4056
2005-02-14 15:00:00,49.24,49.25,49.18,49.19,47949.735449735446,28.9109,28.9168,28.8757,28.8815,47949.7354
2005-02-14 15:10:00,49.19,49.22,49.18,49.22,61618.16578483245,28.8815,28.8991,28.8757,28.8991,61618.1658
2005-02-14 15:20:00,49.22,49.22,49.21,49.22,41997.35449735449,28.8991,28.8991,28.8933,28.8991,41997.3545
2005-02-14 15:30:00,49.22,49.22,49.21,49.22,51477.07231040564,28.8991,28.8991,28.8933,28.8991,51477.0723
2005-02-14 15:40:00,49.22,49.26,49.19,49.2,133708.11287477953,28.8991,28.9226,28.8815,28.8874,133708.1129
2005-02-14 15:50:00,49.21,49.26,49.18,49.22,94135.8024691358,28.8933,28.9226,28.8757,28.8991,94135.8025
2005-02-15 09:30:00,48.9,49.03,48.84,48.86,65145.50264550264,28.7113,28.7876,28.676,28.6878,65145.5026
2005-02-15 09:40:00,48.85,48.97,48.8,48.96,22266.3139329806,28.6819,28.7524,28.6525,28.7465,22266.3139
2005-02-15 09:50:00,48.95,48.95,48.83,48.88,85868.60670194002,28.7406,28.7406,28.6702,28.6995,85868.6067
2005-02-15 10:00:00,48.87,48.98,48.83,48.93,44973.544973544966,28.6936,28.7582,28.6702,28.7289,44973.545
2005-02-15 10:10:00,48.91,49.08,48.9,49.08,33179.01234567901,28.7171,28.8169,28.7113,28.8169,33179.0123
2005-02-15 10:20:00,49.05,49.12,49.05,49.12,36375.66137566137,28.7993,28.8404,28.7993,28.8404,36375.6614
2005-02-15 10:30:00,49.11,49.4,49.11,49.33,55224.86772486772,28.8346,29.0048,28.8346,28.9637,55224.8677
2005-02-15 10:40:00,49.32,49.34,49.14,49.19,33179.01234567901,28.9579,28.9696,28.8522,28.8815,33179.0123
2005-02-15 10:50:00,49.19,49.3,49.19,49.3,21274.250440917105,28.8815,28.9461,28.8815,28.9461,21274.2504
2005-02-15 11:00:00,49.3,49.32,49.26,49.32,55555.55555555555,28.9461,28.9579,28.9226,28.9579,55555.5556
2005-02-15 11:10:00,49.34,49.37,49.29,49.36,60956.79012345678,28.9696,28.9872,28.9402,28.9813,60956.7901
2005-02-15 11:20:00,49.35,49.37,49.32,49.35,39241.6225749559,28.9755,28.9872,28.9579,28.9755,39241.6226
2005-02-15 11:30:00,49.35,49.36,49.32,49.34,26675.485008818338,28.9755,28.9813,28.9579,28.9696,26675.485
2005-02-15 11:40:00,49.35,49.35,49.24,49.24,22376.54320987654,28.9755,28.9755,28.9109,28.9109,22376.5432
2005-02-15 11:50:00,49.25,49.26,49.17,49.17,42217.81305114638,28.9168,28.9226,28.8698,28.8698,42217.8131
2005-02-15 12:00:00,49.18,49.19,49.15,49.17,67570.5467372134,28.8757,28.8815,28.858,28.8698,67570.5467
2005-02-15 12:10:00,49.18,49.2,49.16,49.19,15652.557319223984,28.8757,28.8874,28.8639,28.8815,15652.5573
2005-02-15 12:20:00,49.2,49.23,49.2,49.23,11684.303350970016,28.8874,28.905,28.8874,28.905,11684.3034
2005-02-15 12:30:00,49.22,49.28,49.22,49.28,14770.723104056437,28.8991,28.9344,28.8991,28.9344,14770.7231
2005-02-15 12:40:00,49.26,49.32,49.26,49.3,20061.728395061727,28.9226,28.9579,28.9226,28.9461,20061.7284
2005-02-15 12:50:00,49.3,49.32,49.23,49.3,15211.64021164021,28.9461,28.9579,28.905,28.9461,15211.6402
2005-02-15 13:00:00,49.29,49.3,49.24,49.25,12896.825396825396,28.9402,28.9461,28.9109,28.9168,12896.8254
2005-02-15 13:10:00,49.25,49.26,49.12,49.18,32738.09523809524,28.9168,28.9226,28.8404,28.8757,32738.0952
2005-02-15 13:20:00,49.18,49.18,49.03,49.03,40233.68606701939,28.8757,28.8757,28.7876,28.7876,40233.6861
2005-02-15 13:30:00,49.03,49.15,49.03,49.12,36816.578483245146,28.7876,28.858,28.7876,28.8404,36816.5785
2005-02-15 13:40:00,49.12,49.12,49.03,49.04,15983.245149911814,28.8404,28.8404,28.7876,28.7935,15983.2451
2005-02-15 13:50:00,49.1,49.12,49.06,49.09,13668.430335097,28.8287,28.8404,28.8052,28.8228,13668.4303
2005-02-15 14:00:00,49.09,49.13,49.08,49.12,21494.70899470899,28.8228,28.8463,28.8169,28.8404,21494.709
2005-02-15 14:10:00,49.12,49.14,49.08,49.11,19731.040564373896,28.8404,28.8522,28.8169,28.8346,19731.0406
2005-02-15 14:20:00,49.1,49.12,49.09,49.09,25683.421516754846,28.8287,28.8404,28.8228,28.8228,25683.4215
2005-02-15 14:30:00,49.1,49.1,49.01,49.04,49603.1746031746,28.8287,28.8287,28.7758,28.7935,49603.1746
2005-02-15 14:40:00,49.04,49.05,49.02,49.03,26124.338624338623,28.7935,28.7993,28.7817,28.7876,26124.3386
2005-02-15 14:50:00,49.03,49.06,48.99,49.05,80908.28924162257,28.7876,28.8052,28.7641,28.7993,80908.2892
2005-02-15 15:00:00,49.06,49.07,49.03,49.05,20061.728395061727,28.8052,28.8111,28.7876,28.7993,20061.7284
2005-02-15 15:10:00,49.05,49.11,49.03,49.11,74735.44973544973,28.7993,28.8346,28.7876,28.8346,74735.4497
2005-02-15 15:20:00,49.11,49.12,49.06,49.07,39021.16402116402,28.8346,28.8404,28.8052,28.8111,39021.164
2005-02-15 15:30:00,49.06,49.12,49.06,49.08,51366.84303350969,28.8052,28.8404,28.8052,28.8169,51366.843
2005-02-15 15:40:00,49.08,49.08,49.01,49.02,49933.86243386243,28.8169,28.8169,28.7758,28.7817,49933.8624
2005-02-15 15:50:00,49.03,49.03,48.93,48.97,179122.57495590826,28.7876,28.7876,28.7289,28.7524,179122.575
2005-02-16 09:30:00,48.74,48.99,48.73,48.93,92041.44620811286,28.6173,28.7641,28.6114,28.7289,92041.4462
2005-02-16 09:40:00,48.89,48.89,48.81,48.83,68562.61022927689,28.7054,28.7054,28.6584,28.6702,68562.6102
2005-02-16 09:50:00,48.83,48.84,48.76,48.76,27777.777777777774,28.6702,28.676,28.6291,28.6291,27777.7778
2005-02-16 10:00:00,48.76,48.83,48.67,48.8,32738.09523809524,28.6291,28.6702,28.5762,28.6525,32738.0952
2005-02-16 10:10:00,48.83,48.86,48.7,48.86,57760.14109347442,28.6702,28.6878,28.5938,28.6878,57760.1411
2005-02-16 10:20:00,48.86,48.86,48.67,48.69,19179.894179894178,28.6878,28.6878,28.5762,28.588,19179.8942
2005-02-16 10:30:00,48.69,48.73,48.63,48.69,32297.17813051146,28.588,28.6114,28.5527,28.588,32297.1781
2005-02-16 10:40:00,48.69,48.69,48.63,48.68,17085.53791887125,28.588,28.588,28.5527,28.5821,17085.5379
2005-02-16 10:50:00,48.68,48.74,48.63,48.74,19620.81128747795,28.5821,28.6173,28.5527,28.6173,19620.8113
2005-02-16 11:00:00,48.74,48.81,48.71,48.8,46516.754850088175,28.6173,28.6584,28.5997,28.6525,46516.7549
2005-02-16 11:10:00,48.79,48.83,48.76,48.81,17305.996472663137,28.6467,28.6702,28.6291,28.6584,17305.9965
2005-02-16 11:20:00,48.81,48.82,48.75,48.82,22376.54320987654,28.6584,28.6643,28.6232,28.6643,22376.5432
2005-02-16 11:30:00,48.82,48.83,48.77,48.81,15652.557319223984,28.6643,28.6702,28.6349,28.6584,15652.5573
2005-02-16 11:40:00,48.81,48.83,48.8,48.83,15542.32804232804,28.6584,28.6702,28.6525,28.6702,15542.328
2005-02-16 11:50:00,48.83,48.85,48.79,48.83,45524.69135802469,28.6702,28.6819,28.6467,28.6702,45524.6914
2005-02-16 12:00:00,48.84,48.85,48.8,48.84,19731.040564373896,28.676,28.6819,28.6525,28.676,19731.0406
2005-02-16 12:10:00,48.84,48.85,48.78,48.79,21274.250440917105,28.676,28.6819,28.6408,28.6467,21274.2504
2005-02-16 12:20:00,48.79,48.88,48.77,48.85,18187.830687830687,28.6467,28.6995,28.6349,28.6819,18187.8307
2005-02-16 12:30:00,48.86,48.87,48.83,48.85,11022.927689594357,28.6878,28.6936,28.6702,28.6819,11022.9277
2005-02-16 12:40:00,48.86,48.89,48.83,48.85,9259.259259259255,28.6878,28.7054,28.6702,28.6819,9259.2593
2005-02-16 12:50:00,48.85,48.87,48.83,48.83,6393.298059964726,28.6819,28.6936,28.6702,28.6702,6393.2981
2005-02-16 13:00:00,48.84,48.84,48.82,48.83,7275.132275132274,28.676,28.676,28.6643,28.6702,7275.1323
2005-02-16 13:10:00,48.83,48.84,48.8,48.83,10802.469135802468,28.6702,28.676,28.6525,28.6702,10802.4691
2005-02-16 13:20:00,48.83,48.83,48.78,48.78,9259.259259259255,28.6702,28.6702,28.6408,28.6408,9259.2593
2005-02-16 13:30:00,48.82,48.82,48.72,48.75,20282.18694885361,28.6643,28.6643,28.6056,28.6232,20282.1869
2005-02-16 13:40:00,48.76,48.78,48.73,48.77,9920.63492063492,28.6291,28.6408,28.6114,28.6349,9920.6349
2005-02-16 13:50:00,48.78,48.81,48.74,48.75,13888.888888888889,28.6408,28.6584,28.6173,28.6232,13888.8889
2005-02-16 14:00:00,48.76,48.83,48.74,48.83,12455.90828924162,28.6291,28.6702,28.6173,28.6702,12455.9083
2005-02-16 14:10:00,48.83,48.85,48.81,48.83,9038.80070546737,28.6702,28.6819,28.6584,28.6702,9038.8007
2005-02-16 14:20:00,48.83,48.85,48.81,48.84,11794.53262786596,28.6702,28.6819,28.6584,28.676,11794.5326
2005-02-16 14:30:00,48.87,48.87,48.82,48.82,22045.85537918871,28.6936,28.6936,28.6643,28.6643,22045.8554
2005-02-16 14:40:00,48.82,48.87,48.77,48.82,24470.89947089947,28.6643,28.6936,28.6349,28.6643,24470.8995
2005-02-16 14:50:00,48.81,48.97,48.81,48.97,24581.12874779541,28.6584,28.7524,28.6584,28.7524,24581.1287
2005-02-16 15:00:00,48.97,48.98,48.9,48.94,19620.81128747795,28.7524,28.7582,28.7113,28.7347,19620.8113
2005-02-16 15:10:00,48.94,48.95,48.89,48.91,14991.181657848325,28.7347,28.7406,28.7054,28.7171,14991.1817
2005-02-16 15:20:00,48.9,48.91,48.85,48.86,15211.64021164021,28.7113,28.7171,28.6819,28.6878,15211.6402
2005-02-16 15:30:00,48.85,48.9,48.85,48.89,16313.932980599646,28.6819,28.7113,28.6819,28.7054,16313.933
2005-02-16 15:40:00,48.87,48.98,48.85,48.98,40233.68606701939,28.6936,28.7582,28.6819,28.7582,40233.6861
2005-02-16 15:50:00,48.98,49.01,48.93,48.96,50044.09171075837,28.7582,28.7758,28.7289,28.7465,50044.0917
2005-02-17 09:30:00,48.76,48.76,48.7,48.76,113646.3844797178,28.6291,28.6291,28.5938,28.6291,113646.3845
2005-02-17 09:40:00,48.79,48.99,48.74,48.88,61618.16578483245,28.6467,28.7641,28.6173,28.6995,61618.1658
2005-02-17 09:50:00,48.9,48.9,48.78,48.87,53240.74074074074,28.7113,28.7113,28.6408,28.6936,53240.7407
2005-02-17 10:00:00,48.87,48.88,48.76,48.81,66137.56613756613,28.6936,28.6995,28.6291,28.6584,66137.5661
2005-02-17 10:10:00,48.8,48.8,48.58,48.67,55335.09700176367,28.6525,28.6525,28.5234,28.5762,55335.097
2005-02-17 10:20:00,48.67,48.75,48.63,48.66,81238.9770723104,28.5762,28.6232,28.5527,28.5703,81238.9771
2005-02-17 10:30:00,48.65,48.71,48.6,48.7,51366.84303350969,28.5645,28.5997,28.5351,28.5938,51366.843
2005-02-17 10:40:00,48.69,48.72,48.63,48.64,47067.90123456789,28.588,28.6056,28.5527,28.5586,47067.9012
2005-02-17 10:50:00,48.64,48.72,48.6,48.71,22927.68959435626,28.5586,28.6056,28.5351,28.5997,22927.6896
2005-02-17 11:00:00,48.73,48.73,48.63,48.69,25352.73368606701,28.6114,28.6114,28.5527,28.588,25352.7337
2005-02-17 11:10:00,48.71,48.75,48.69,48.7,25462.96296296296,28.5997,28.6232,28.588,28.5938,25462.963
2005-02-17 11:20:00,48.72,48.81,48.65,48.78,46186.06701940035,28.6056,28.6584,28.5645,28.6408,46186.067
2005-02-17 11:30:00,48.79,48.9,48.79,48.84,43320.10582010582,28.6467,28.7113,28.6467,28.676,43320.1058
2005-02-17 11:40:00,48.84,48.9,48.82,48.87,18959.43562610229,28.676,28.7113,28.6643,28.6936,18959.4356
2005-02-17 11:50:00,48.87,48.87,48.78,48.79,20723.104056437387,28.6936,28.6936,28.6408,28.6467,20723.1041
2005-02-17 12:00:00,48.79,48.93,48.75,48.79,41666.66666666666,28.6467,28.7289,28.6232,28.6467,41666.6667
2005-02-17 12:10:00,48.81,48.84,48.75,48.76,81679.89417989417,28.6584,28.676,28.6232,28.6291,81679.8942
2005-02-17 12:20:00,48.81,48.81,48.75,48.76,9920.63492063492,28.6584,28.6584,28.6232,28.6291,9920.6349
2005-02-17 12:30:00,48.76,48.77,48.65,48.7,15873.015873015873,28.6291,28.6349,28.5645,28.5938,15873.0159
2005-02-17 12:40:00,48.7,48.76,48.7,48.75,10471.781305114637,28.5938,28.6291,28.5938,28.6232,10471.7813
2005-02-17 12:50:00,48.74,48.74,48.68,48.72,13227.513227513226,28.6173,28.6173,28.5821,28.6056,13227.5132
2005-02-17 13:00:00,48.72,48.73,48.69,48.71,36816.578483245146,28.6056,28.6114,28.588,28.5997,36816.5785
2005-02-17 13:10:00,48.72,48.72,48.7,48.71,18408.289241622573,28.6056,28.6056,28.5938,28.5997,18408.2892
2005-02-17 13:20:00,48.7,48.7,48.64,48.66,15101.410934744266,28.5938,28.5938,28.5586,28.5703,15101.4109
2005-02-17 13:30:00,48.67,48.73,48.67,48.69,13668.430335097,28.5762,28.6114,28.5762,28.588,13668.4303
2005-02-17 13:40:00,48.7,48.72,48.67,48.67,7936.507936507935,28.5938,28.6056,28.5762,28.5762,7936.5079
2005-02-17 13:50:00,48.68,48.71,48.65,48.68,13337.742504409169,28.5821,28.5997,28.5645,28.5821,13337.7425
2005-02-17 14:00:00,48.67,48.67,48.59,48.65,18077.60141093474,28.5762,28.5762,28.5292,28.5645,18077.6014
2005-02-17 14:10:00,48.64,48.73,48.62,48.72,21164.02116402116,28.5586,28.6114,28.5469,28.6056,21164.0212
2005-02-17 14:20:00,48.72,48.73,48.68,48.73,18298.059964726628,28.6056,28.6114,28.5821,28.6114,18298.06
2005-02-17 14:30:00,48.73,48.73,48.68,48.7,11574.074074074071,28.6114,28.6114,28.5821,28.5938,11574.0741
2005-02-17 14:40:00,48.7,48.7,48.55,48.58,24581.12874779541,28.5938,28.5938,28.5058,28.5234,24581.1287
2005-02-17 14:50:00,48.57,48.62,48.54,48.54,25022.045855379187,28.5175,28.5469,28.4999,28.4999,25022.0459
2005-02-17 15:00:00,48.54,48.58,48.53,48.55,21604.938271604937,28.4999,28.5234,28.494,28.5058,21604.9383
2005-02-17 15:10:00,48.55,48.55,48.49,48.53,27336.860670194,28.5058,28.5058,28.4705,28.494,27336.8607
2005-02-17 15:20:00,48.53,48.54,48.5,48.53,17857.142857142855,28.494,28.4999,28.4764,28.494,17857.1429
2005-02-17 15:30:00,48.52,48.53,48.48,48.49,28108.465608465605,28.4881,28.494,28.4647,28.4705,28108.4656
2005-02-17 15:40:00,48.49,48.55,48.46,48.46,58201.05820105819,28.4705,28.5058,28.4529,28.4529,58201.0582
2005-02-17 15:50:00,48.46,48.51,48.4,48.4,80357.14285714286,28.4529,28.4823,28.4177,28.4177,80357.1429
2005-02-18 09:30:00,48.36,48.42,48.34,48.39,125330.68783068782,28.3942,28.4294,28.3825,28.4118,125330.6878
2005-02-18 09:40:00,48.4,48.46,48.36,48.4,32517.636684303347,28.4177,28.4529,28.3942,28.4177,32517.6367
2005-02-18 09:50:00,48.35,48.35,48.16,48.18,51146.38447971781,28.3883,28.3883,28.2768,28.2885,51146.3845
2005-02-18 10:00:00,48.18,48.29,48.17,48.27,41666.66666666666,28.2885,28.3531,28.2826,28.3414,41666.6667
2005-02-18 10:10:00,48.27,48.32,48.26,48.3,9149.029982363314,28.3414,28.3707,28.3355,28.359,9149.03
2005-02-18 10:20:00,48.32,48.34,48.24,48.25,13999.11816578483,28.3707,28.3825,28.3237,28.3296,13999.1182
2005-02-18 10:30:00,48.25,48.33,48.24,48.31,15983.245149911814,28.3296,28.3766,28.3237,28.3648,15983.2451
2005-02-18 10:40:00,48.31,48.33,48.13,48.16,28880.07054673721,28.3648,28.3766,28.2592,28.2768,28880.0705
2005-02-18 10:50:00,48.19,48.23,48.13,48.22,10471.781305114637,28.2944,28.3179,28.2592,28.312,10471.7813
2005-02-18 11:00:00,48.22,48.28,48.22,48.28,5731.922398589065,28.312,28.3472,28.312,28.3472,5731.9224
2005-02-18 11:10:00,48.28,48.34,48.27,48.3,12235.449735449734,28.3472,28.3825,28.3414,28.359,12235.4497
2005-02-18 11:20:00,48.32,48.33,48.27,48.31,11353.615520282186,28.3707,28.3766,28.3414,28.3648,11353.6155
2005-02-18 11:30:00,48.32,48.33,48.28,48.29,13117.283950617282,28.3707,28.3766,28.3472,28.3531,13117.284
2005-02-18 11:40:00,48.29,48.29,48.18,48.19,8377.42504409171,28.3531,28.3531,28.2885,28.2944,8377.425
2005-02-18 11:50:00,48.19,48.19,48.11,48.15,17857.142857142855,28.2944,28.2944,28.2474,28.2709,17857.1429
2005-02-18 12:00:00,48.14,48.16,48.05,48.05,25022.045855379187,28.265,28.2768,28.2122,28.2122,25022.0459
2005-02-18 12:10:00,48.07,48.08,48.02,48.06,14991.181657848325,28.2239,28.2298,28.1946,28.2181,14991.1817
2005-02-18 12:20:00,48.06,48.07,48.03,48.03,15101.410934744266,28.2181,28.2239,28.2004,28.2004,15101.4109
2005-02-18 12:30:00,48.04,48.04,48.01,48.02,27447.089947089946,28.2063,28.2063,28.1887,28.1946,27447.0899
2005-02-18 12:40:00,48.02,48.03,47.98,47.99,37698.41269841269,28.1946,28.2004,28.1711,28.177,37698.4127
2005-02-18 12:50:00,47.99,48.02,47.95,47.97,33950.61728395061,28.177,28.1946,28.1535,28.1652,33950.6173
2005-02-18 13:00:00,47.98,47.99,47.85,47.88,48390.65255731922,28.1711,28.177,28.0948,28.1124,48390.6526
2005-02-18 13:10:00,47.92,47.92,47.83,47.87,70436.50793650793,28.1359,28.1359,28.083,28.1065,70436.5079
2005-02-18 13:20:00,47.87,47.96,47.86,47.95,18077.60141093474,28.1065,28.1593,28.1006,28.1535,18077.6014
2005-02-18 13:30:00,47.95,47.99,47.95,47.99,35493.82716049382,28.1535,28.177,28.1535,28.177,35493.8272
2005-02-18 13:40:00,48.0,48.02,47.99,48.02,26565.2557319224,28.1828,28.1946,28.177,28.1946,26565.2557
2005-02-18 13:50:00,48.02,48.06,48.02,48.06,45524.69135802469,28.1946,28.2181,28.1946,28.2181,45524.6914
2005-02-18 14:00:00,48.06,48.11,48.05,48.09,19951.499118165782,28.2181,28.2474,28.2122,28.2357,19951.4991
2005-02-18 14:10:00,48.1,48.13,48.09,48.11,14440.035273368603,28.2415,28.2592,28.2357,28.2474,14440.0353
2005-02-18 14:20:00,48.11,48.15,48.1,48.12,48500.881834215164,28.2474,28.2709,28.2415,28.2533,48500.8818
2005-02-18 14:30:00,48.13,48.13,48.1,48.12,32738.09523809524,28.2592,28.2592,28.2415,28.2533,32738.0952
2005-02-18 14:40:00,48.1,48.12,48.08,48.12,24470.89947089947,28.2415,28.2533,28.2298,28.2533,24470.8995
2005-02-18 14:50:00,48.12,48.13,48.07,48.08,28218.69488536155,28.2533,28.2592,28.2239,28.2298,28218.6949
2005-02-18 15:00:00,48.08,48.12,48.08,48.1,48170.19400352733,28.2298,28.2533,28.2298,28.2415,48170.194
2005-02-18 15:10:00,48.1,48.14,48.07,48.14,19179.894179894178,28.2415,28.265,28.2239,28.265,19179.8942
2005-02-18 15:20:00,48.14,48.16,48.1,48.13,11904.761904761905,28.265,28.2768,28.2415,28.2592,11904.7619
2005-02-18 15:30:00,48.13,48.15,48.07,48.1,54563.492063492056,28.2592,28.2709,28.2239,28.2415,54563.4921
2005-02-18 15:40:00,48.11,48.13,48.07,48.12,36485.89065255732,28.2474,28.2592,28.2239,28.2533,36485.8907
2005-02-18 15:50:00,48.11,48.13,48.05,48.08,50374.7795414462,28.2474,28.2592,28.2122,28.2298,50374.7795
2005-02-22 09:30:00,47.76,47.96,47.72,47.94,87742.50440917106,28.0419,28.1593,28.0184,28.1476,87742.5044
2005-02-22 09:40:00,47.93,48.04,47.89,48.04,36375.66137566137,28.1417,28.2063,28.1182,28.2063,36375.6614
2005-02-22 09:50:00,48.04,48.05,47.89,47.91,38029.10052910053,28.2063,28.2122,28.1182,28.13,38029.1005
2005-02-22 10:00:00,47.91,47.95,47.79,47.81,37367.724867724864,28.13,28.1535,28.0595,28.0713,37367.7249
2005-02-22 10:10:00,47.81,47.9,47.81,47.85,18187.830687830687,28.0713,28.1241,28.0713,28.0948,18187.8307
2005-02-22 10:20:00,47.85,47.91,47.83,47.88,21604.938271604937,28.0948,28.13,28.083,28.1124,21604.9383
2005-02-22 10:30:00,47.88,47.9,47.84,47.89,47398.58906525573,28.1124,28.1241,28.0889,28.1182,47398.5891
2005-02-22 10:40:00,47.89,48.04,47.89,47.96,28328.92416225749,28.1182,28.2063,28.1182,28.1593,28328.9242
2005-02-22 10:50:00,47.95,47.98,47.93,47.95,10361.552028218694,28.1535,28.1711,28.1417,28.1535,10361.552
2005-02-22 11:00:00,47.95,47.96,47.9,47.91,18518.518518518515,28.1535,28.1593,28.1241,28.13,18518.5185
2005-02-22 11:10:00,47.93,47.94,47.82,47.83,53020.28218694885,28.1417,28.1476,28.0771,28.083,53020.2822
2005-02-22 11:20:00,47.83,47.85,47.73,47.75,20061.728395061727,28.083,28.0948,28.0243,28.036,20061.7284
2005-02-22 11:30:00,47.76,47.84,47.76,47.76,14770.723104056437,28.0419,28.0889,28.0419,28.0419,14770.7231
2005-02-22 11:40:00,47.76,47.78,47.7,47.7,24250.440917107582,28.0419,28.0537,28.0067,28.0067,24250.4409
2005-02-22 11:50:00,47.69,47.7,47.57,47.65,33289.241622574955,28.0008,28.0067,27.9304,27.9773,33289.2416
2005-02-22 12:00:00,47.65,47.7,47.63,47.67,25132.27513227513,27.9773,28.0067,27.9656,27.9891,25132.2751
2005-02-22 12:10:00,47.67,47.67,47.44,47.45,50705.46737213403,27.9891,27.9891,27.854,27.8599,50705.4674
2005-02-22 12:20:00,47.46,47.46,47.27,47.32,32297.17813051146,27.8658,27.8658,27.7542,27.7836,32297.1781
2005-02-22 12:30:00,47.32,47.32,47.2,47.21,28769.841269841265,27.7836,27.7836,27.7131,27.719,28769.8413
2005-02-22 12:40:00,47.21,47.28,47.2,47.27,28880.07054673721,27.719,27.7601,27.7131,27.7542,28880.0705
2005-02-22 12:50:00,47.27,47.3,47.26,47.27,12676.366843033507,27.7542,27.7718,27.7483,27.7542,12676.3668
2005-02-22 13:00:00,47.27,47.34,47.26,47.33,12676.366843033507,27.7542,27.7953,27.7483,27.7894,12676.3668
2005-02-22 13:10:00,47.34,47.49,47.33,47.49,34171.0758377425,27.7953,27.8834,27.7894,27.8834,34171.0758
2005-02-22 13:20:00,47.49,47.5,47.47,47.49,24470.89947089947,27.8834,27.8893,27.8716,27.8834,24470.8995
2005-02-22 13:30:00,47.48,47.52,47.46,47.52,48500.881834215164,27.8775,27.901,27.8658,27.901,48500.8818
2005-02-22 13:40:00,47.52,47.54,47.51,47.53,10802.469135802468,27.901,27.9127,27.8951,27.9069,10802.4691
2005-02-22 13:50:00,47.53,47.54,47.47,47.49,40564.37389770723,27.9069,27.9127,27.8716,27.8834,40564.3739
2005-02-22 14:00:00,47.5,47.52,47.46,47.46,27226.631393298056,27.8893,27.901,27.8658,27.8658,27226.6314
2005-02-22 14:10:00,47.46,47.52,47.46,47.49,18738.977072310405,27.8658,27.901,27.8658,27.8834,18738.9771
2005-02-22 14:20:00,47.49,47.49,47.4,47.46,46075.8377425044,27.8834,27.8834,27.8305,27.8658,46075.8377
2005-02-22 14:30:00,47.48,47.5,47.45,47.48,33068.783068783065,27.8775,27.8893,27.8599,27.8775,33068.7831
2005-02-22 14:40:00,47.48,47.51,47.45,47.5,66688.71252204585,27.8775,27.8951,27.8599,27.8893,66688.7125
2005-02-22 14:50:00,47.5,47.51,47.45,47.47,35273.36860670194,27.8893,27.8951,27.8599,27.8716,35273.3686
2005-02-22 15:00:00,47.47,47.49,47.46,47.46,28880.07054673721,27.8716,27.8834,27.8658,27.8658,28880.0705
2005-02-22 15:10:00,47.46,47.47,47.4,47.42,33289.241622574955,27.8658,27.8716,27.8305,27.8423,33289.2416
2005-02-22 15:20:00,47.41,47.42,47.37,47.39,31856.261022927687,27.8364,27.8423,27.8129,27.8247,31856.261
2005-02-22 15:30:00,47.39,47.4,47.35,47.35,44091.71075837742,27.8247,27.8305,27.8012,27.8012,44091.7108
2005-02-22 15:40:00,47.34,47.35,47.27,47.3,75176.3668430335,27.7953,27.8012,27.7542,27.7718,75176.3668
2005-02-22 15:50:00,47.31,47.33,47.27,47.27,69444.44444444444,27.7777,27.7894,27.7542,27.7542,69444.4444
2005-02-23 09:30:00,47.45,47.51,47.22,47.51,43209.87654320987,27.8599,27.8951,27.7249,27.8951,43209.8765
2005-02-23 09:40:00,47.51,47.52,47.23,47.27,35052.91005291005,27.8951,27.901,27.7307,27.7542,35052.9101
2005-02-23 09:50:00,47.27,47.4,47.26,47.26,27336.860670194,27.7542,27.8305,27.7483,27.7483,27336.8607
2005-02-23 10:00:00,47.27,47.31,47.27,47.31,18959.43562610229,27.7542,27.7777,27.7542,27.7777,18959.4356
2005-02-23 10:10:00,47.29,47.36,47.29,47.36,20392.416225749555,27.766,27.8071,27.766,27.8071,20392.4162
2005-02-23 10:20:00,47.37,47.4,47.34,47.36,21494.70899470899,27.8129,27.8305,27.7953,27.8071,21494.709
2005-02-23 10:30:00,47.36,47.36,47.28,47.31,10471.781305114637,27.8071,27.8071,27.7601,27.7777,10471.7813
2005-02-23 10:40:00,47.3,47.34,47.27,47.31,26785.714285714283,27.7718,27.7953,27.7542,27.7777,26785.7143
2005-02-23 10:50:00,47.31,47.4,47.28,47.36,62940.917107583766,27.7777,27.8305,27.7601,27.8071,62940.9171
2005-02-23 11:00:00,47.36,47.36,47.34,47.36,38139.32980599647,27.8071,27.8071,27.7953,27.8071,38139.3298
2005-02-23 11:10:00,47.36,47.36,47.33,47.35,50595.23809523809,27.8071,27.8071,27.7894,27.8012,50595.2381
2005-02-23 11:20:00,47.35,47.36,47.29,47.33,21053.79188712522,27.8012,27.8071,27.766,27.7894,21053.7919
2005-02-23 11:30:00,47.33,47.36,47.3,47.32,53240.74074074074,27.7894,27.8071,27.7718,27.7836,53240.7407
2005-02-23 11:40:00,47.31,47.32,47.27,47.28,13888.888888888889,27.7777,27.7836,27.7542,27.7601,13888.8889
2005-02-23 11:50:00,47.28,47.28,47.22,47.23,14219.576719576718,27.7601,27.7601,27.7249,27.7307,14219.5767
2005-02-23 12:00:00,47.23,47.27,47.23,47.24,14991.181657848325,27.7307,27.7542,27.7307,27.7366,14991.1817
2005-02-23 12:10:00,47.24,47.27,47.22,47.23,15542.32804232804,27.7366,27.7542,27.7249,27.7307,15542.328
2005-02-23 12:20:00,47.24,47.26,47.22,47.24,13778.659611992944,27.7366,27.7483,27.7249,27.7366,13778.6596
2005-02-23 12:30:00,47.24,47.25,47.23,47.23,14660.493827160491,27.7366,27.7425,27.7307,27.7307,14660.4938
2005-02-23 12:40:00,47.23,47.23,47.19,47.21,7936.507936507935,27.7307,27.7307,27.7072,27.719,7936.5079
2005-02-23 12:50:00,47.21,47.24,47.21,47.24,5511.463844797177,27.719,27.7366,27.719,27.7366,5511.4638
2005-02-23 13:00:00,47.24,47.26,47.22,47.22,12786.596119929452,27.7366,27.7483,27.7249,27.7249,12786.5961
2005-02-23 13:10:00,47.22,47.24,47.17,47.24,12125.220458553791,27.7249,27.7366,27.6955,27.7366,12125.2205
2005-02-23 13:20:00,47.24,47.24,47.17,47.21,18628.74779541446,27.7366,27.7366,27.6955,27.719,18628.7478
2005-02-23 13:30:00,47.21,47.23,47.17,47.2,15211.64021164021,27.719,27.7307,27.6955,27.7131,15211.6402
2005-02-23 13:40:00,47.22,47.22,47.11,47.15,16644.620811287477,27.7249,27.7249,27.6603,27.6838,16644.6208
2005-02-23 13:50:00,47.16,47.19,47.15,47.19,8708.112874779541,27.6896,27.7072,27.6838,27.7072,8708.1129
2005-02-23 14:00:00,47.19,47.22,47.15,47.19,91380.0705467372,27.7072,27.7249,27.6838,27.7072,91380.0705
2005-02-23 14:10:00,47.18,47.19,47.11,47.17,22597.001763668428,27.7014,27.7072,27.6603,27.6955,22597.0018
2005-02-23 14:20:00,47.17,47.2,47.17,47.18,40564.37389770723,27.6955,27.7131,27.6955,27.7014,40564.3739
2005-02-23 14:30:00,47.19,47.27,47.19,47.26,24140.21164021164,27.7072,27.7542,27.7072,27.7483,24140.2116
2005-02-23 14:40:00,47.27,47.27,47.2,47.23,61177.24867724867,27.7542,27.7542,27.7131,27.7307,61177.2487
2005-02-23 14:50:00,47.23,47.24,47.21,47.23,25462.96296296296,27.7307,27.7366,27.719,27.7307,25462.963
2005-02-23 15:00:00,47.23,47.26,47.21,47.22,26124.338624338623,27.7307,27.7483,27.719,27.7249,26124.3386
2005-02-23 15:10:00,47.22,47.27,47.22,47.27,43981.481481481474,27.7249,27.7542,27.7249,27.7542,43981.4815
2005-02-23 15:20:00,47.26,47.33,47.26,47.33,60074.95590828924,27.7483,27.7894,27.7483,27.7894,60074.9559
2005-02-23 15:30:00,47.33,47.38,47.33,47.37,47067.90123456789,27.7894,27.8188,27.7894,27.8129,47067.9012
2005-02-23 15:40:00,47.36,47.38,47.27,47.36,75396.82539682538,27.8071,27.8188,27.7542,27.8071,75396.8254
2005-02-23 15:50:00,47.36,47.39,47.27,47.35,90828.92416225748,27.8071,27.8247,27.7542,27.8012,90828.9242
2005-02-24 09:30:00,47.35,47.45,47.26,47.26,29872.1340388007,27.9233,27.9823,27.8703,27.8703,29872.134
2005-02-24 09:40:00,47.25,47.28,47.22,47.25,23148.148148148142,27.8644,27.882,27.8467,27.8644,23148.1481
2005-02-24 09:50:00,47.26,47.36,47.25,47.33,28439.15343915344,27.8703,27.9292,27.8644,27.9115,28439.1534
2005-02-24 10:00:00,47.3,47.38,47.23,47.37,18849.206349206343,27.8938,27.941,27.8526,27.9351,18849.2063
2005-02-24 10:10:00,47.38,47.55,47.37,47.53,23809.52380952381,27.941,28.0413,27.9351,28.0295,23809.5238
2005-02-24 10:20:00,47.5,47.57,47.45,47.45,20612.87477954145,28.0118,28.0531,27.9823,27.9823,20612.8748
2005-02-24 10:30:00,47.41,47.72,47.41,47.56,44642.85714285714,27.9587,28.1415,27.9587,28.0472,44642.8571
2005-02-24 10:40:00,47.58,47.58,47.4,47.4,20943.56261022928,28.059,28.059,27.9528,27.9528,20943.5626
2005-02-24 10:50:00,47.42,47.47,47.36,47.38,8156.966490299823,27.9646,27.9941,27.9292,27.941,8156.9665
2005-02-24 11:00:00,47.33,47.45,47.33,47.43,13227.513227513226,27.9115,27.9823,27.9115,27.9705,13227.5132
2005-02-24 11:10:00,47.44,47.53,47.42,47.51,13999.11816578483,27.9764,28.0295,27.9646,28.0177,13999.1182
2005-02-24 11:20:00,47.51,47.54,47.46,47.48,13227.513227513226,28.0177,28.0354,27.9882,28.0,13227.5132
2005-02-24 11:30:00,47.46,47.47,47.36,47.36,11794.53262786596,27.9882,27.9941,27.9292,27.9292,11794.5326
2005-02-24 11:40:00,47.36,47.45,47.36,47.45,8267.195767195766,27.9292,27.9823,27.9292,27.9823,8267.1958
2005-02-24 11:50:00,47.46,47.46,47.4,47.42,12014.991181657848,27.9882,27.9882,27.9528,27.9646,12014.9912
2005-02-24 12:00:00,47.39,47.4,47.36,47.39,11684.303350970016,27.9469,27.9528,27.9292,27.9469,11684.3034
2005-02-24 12:10:00,47.39,47.39,47.36,47.39,9149.029982363314,27.9469,27.9469,27.9292,27.9469,9149.03
2005-02-24 12:20:00,47.39,47.45,47.37,47.4,8708.112874779541,27.9469,27.9823,27.9351,27.9528,8708.1129
2005-02-24 12:30:00,47.39,47.42,47.38,47.41,12676.366843033507,27.9469,27.9646,27.941,27.9587,12676.3668
2005-02-24 12:40:00,47.41,47.44,47.4,47.41,7716.049382716048,27.9587,27.9764,27.9528,27.9587,7716.0494
2005-02-24 12:50:00,47.41,47.44,47.39,47.39,5621.693121693121,27.9587,27.9764,27.9469,27.9469,5621.6931
2005-02-24 13:00:00,47.37,47.39,47.36,47.37,14660.493827160491,27.9351,27.9469,27.9292,27.9351,14660.4938
2005-02-24 13:10:00,47.37,47.4,47.31,47.31,25132.27513227513,27.9351,27.9528,27.8997,27.8997,25132.2751
2005-02-24 13:20:00,47.32,47.33,47.26,47.3,34281.305114638446,27.9056,27.9115,27.8703,27.8938,34281.3051
2005-02-24 13:30:00,47.3,47.45,47.29,47.45,23368.60670194004,27.8938,27.9823,27.8879,27.9823,23368.6067
2005-02-24 13:40:00,47.46,47.48,47.4,47.4,18077.60141093474,27.9882,28.0,27.9528,27.9528,18077.6014
2005-02-24 13:50:00,47.42,47.45,47.38,47.38,16534.391534391532,27.9646,27.9823,27.941,27.941,16534.3915
2005-02-24 14:00:00,47.39,47.39,47.36,47.39,10471.781305114637,27.9469,27.9469,27.9292,27.9469,10471.7813
2005-02-24 14:10:00,47.39,47.49,47.39,47.46,35052.91005291005,27.9469,28.0059,27.9469,27.9882,35052.9101
2005-02-24 14:20:00,47.45,47.45,47.38,47.38,20833.33333333333,27.9823,27.9823,27.941,27.941,20833.3333
2005-02-24 14:30:00,47.38,47.43,47.36,47.4,23478.835978835978,27.941,27.9705,27.9292,27.9528,23478.836
2005-02-24 14:40:00,47.4,47.45,47.37,47.38,26895.943562610228,27.9528,27.9823,27.9351,27.941,26895.9436
2005-02-24 14:50:00,47.39,47.4,47.36,47.37,34281.305114638446,27.9469,27.9528,27.9292,27.9351,34281.3051
2005-02-24 15:00:00,47.37,47.42,47.31,47.4,96230.15873015871,27.9351,27.9646,27.8997,27.9528,96230.1587
2005-02-24 15:10:00,47.41,47.47,47.4,47.46,32627.86596119929,27.9587,27.9941,27.9528,27.9882,32627.866
2005-02-24 15:20:00,47.46,47.46,47.41,47.43,15432.098765432096,27.9882,27.9882,27.9587,27.9705,15432.0988
2005-02-24 15:30:00,47.43,47.49,47.42,47.49,72861.55202821869,27.9705,28.0059,27.9646,28.0059,72861.552
2005-02-24 15:40:00,47.49,47.54,47.46,47.49,76058.20105820106,28.0059,28.0354,27.9882,28.0059,76058.2011
2005-02-24 15:50:00,47.48,47.54,47.47,47.5,69113.7566137566,28.0,28.0354,27.9941,28.0118,69113.7566
2005-02-25 09:30:00,47.49,47.67,47.45,47.56,20943.56261022928,28.0059,28.112,27.9823,28.0472,20943.5626
2005-02-25 09:40:00,47.56,47.62,47.45,47.56,22817.460317460314,28.0472,28.0826,27.9823,28.0472,22817.4603
2005-02-25 09:50:00,47.55,47.63,47.52,47.62,17746.91358024691,28.0413,28.0885,28.0236,28.0826,17746.9136
2005-02-25 10:00:00,47.59,47.6,47.54,47.59,18298.059964726628,28.0649,28.0708,28.0354,28.0649,18298.06
2005-02-25 10:10:00,47.6,47.64,47.57,47.61,10361.552028218694,28.0708,28.0943,28.0531,28.0767,10361.552
2005-02-25 10:20:00,47.63,47.79,47.63,47.77,41776.8959435626,28.0885,28.1828,28.0885,28.171,41776.8959
2005-02-25 10:30:00,47.8,47.83,47.76,47.82,29541.44620811288,28.1887,28.2064,28.1651,28.2005,29541.4462
2005-02-25 10:40:00,47.8,47.83,47.78,47.78,12345.679012345678,28.1887,28.2064,28.1769,28.1769,12345.679
2005-02-25 10:50:00,47.8,47.89,47.72,47.89,17857.142857142855,28.1887,28.2418,28.1415,28.2418,17857.1429
2005-02-25 11:00:00,47.89,47.98,47.87,47.91,41776.8959435626,28.2418,28.2949,28.23,28.2536,41776.8959
2005-02-25 11:10:00,47.93,47.95,47.9,47.91,11353.615520282186,28.2654,28.2772,28.2477,28.2536,11353.6155
2005-02-25 11:20:00,47.91,47.95,47.88,47.89,17195.767195767196,28.2536,28.2772,28.2359,28.2418,17195.7672
2005-02-25 11:30:00,47.9,47.94,47.88,47.93,16093.474426807756,28.2477,28.2713,28.2359,28.2654,16093.4744
2005-02-25 11:40:00,47.93,48.0,47.91,48.0,11904.761904761905,28.2654,28.3066,28.2536,28.3066,11904.7619
2005-02-25 11:50:00,48.03,48.21,48.03,48.14,45965.60846560846,28.3243,28.4305,28.3243,28.3892,45965.6085
2005-02-25 12:00:00,48.14,48.19,48.02,48.03,27336.860670194,28.3892,28.4187,28.3184,28.3243,27336.8607
2005-02-25 12:10:00,48.03,48.07,48.02,48.04,14219.576719576718,28.3243,28.3479,28.3184,28.3302,14219.5767
2005-02-25 12:20:00,48.05,48.05,47.99,48.01,7716.049382716048,28.3361,28.3361,28.3008,28.3125,7716.0494
2005-02-25 12:30:00,48.0,48.02,47.95,47.99,19400.352733686064,28.3066,28.3184,28.2772,28.3008,19400.3527
2005-02-25 12:40:00,47.99,47.99,47.9,47.91,26344.79717813051,28.3008,28.3008,28.2477,28.2536,26344.7972
2005-02-25 12:50:00,47.9,47.91,47.86,47.9,8928.571428571428,28.2477,28.2536,28.2241,28.2477,8928.5714
2005-02-25 13:00:00,47.88,47.99,47.88,47.98,14880.95238095238,28.2359,28.3008,28.2359,28.2949,14880.9524
2005-02-25 13:10:00,47.98,47.99,47.97,47.99,24691.358024691355,28.2949,28.3008,28.289,28.3008,24691.358
2005-02-25 13:20:00,47.98,48.01,47.98,48.01,20502.6455026455,28.2949,28.3125,28.2949,28.3125,20502.6455
2005-02-25 13:30:00,48.01,48.05,48.01,48.05,15873.015873015873,28.3125,28.3361,28.3125,28.3361,15873.0159
2005-02-25 13:40:00,48.05,48.08,48.05,48.05,7385.361552028218,28.3361,28.3538,28.3361,28.3361,7385.3616
2005-02-25 13:50:00,48.05,48.12,48.05,48.1,33730.15873015873,28.3361,28.3774,28.3361,28.3656,33730.1587
2005-02-25 14:00:00,48.1,48.17,48.1,48.15,14219.576719576718,28.3656,28.4069,28.3656,28.3951,14219.5767
2005-02-25 14:10:00,48.15,48.26,48.15,48.22,24140.21164021164,28.3951,28.46,28.3951,28.4364,24140.2116
2005-02-25 14:20:00,48.22,48.26,48.13,48.15,16865.079365079364,28.4364,28.46,28.3833,28.3951,16865.0794
2005-02-25 14:30:00,48.14,48.15,48.08,48.11,21274.250440917105,28.3892,28.3951,28.3538,28.3715,21274.2504
2005-02-25 14:40:00,48.11,48.12,48.02,48.07,15873.015873015873,28.3715,28.3774,28.3184,28.3479,15873.0159
2005-02-25 14:50:00,48.07,48.09,48.03,48.09,16424.162257495587,28.3479,28.3597,28.3243,28.3597,16424.1623
2005-02-25 15:00:00,48.07,48.12,48.05,48.1,13337.742504409169,28.3479,28.3774,28.3361,28.3656,13337.7425
2005-02-25 15:10:00,48.11,48.13,48.07,48.1,13778.659611992944,28.3715,28.3833,28.3479,28.3656,13778.6596
2005-02-25 15:20:00,48.1,48.16,48.05,48.09,24691.358024691355,28.3656,28.401,28.3361,28.3597,24691.358
2005-02-25 15:30:00,48.1,48.13,48.05,48.08,41556.43738977072,28.3656,28.3833,28.3361,28.3538,41556.4374
2005-02-25 15:40:00,48.08,48.08,48.05,48.08,37477.95414462081,28.3538,28.3538,28.3361,28.3538,37477.9541
2005-02-25 15:50:00,48.07,48.09,48.04,48.06,74845.67901234567,28.3479,28.3597,28.3302,28.342,74845.679
2005-02-28 09:30:00,47.77,47.91,47.77,47.91,34060.84656084656,28.171,28.2536,28.171,28.2536,34060.8466
2005-02-28 09:40:00,47.93,48.04,47.92,47.97,33730.15873015873,28.2654,28.3302,28.2595,28.289,33730.1587
2005-02-28 09:50:00,47.93,48.03,47.88,48.03,26124.338624338623,28.2654,28.3243,28.2359,28.3243,26124.3386
2005-02-28 10:00:00,48.03,48.07,47.85,47.9,16754.85008818342,28.3243,28.3479,28.2182,28.2477,16754.8501
2005-02-28 10:10:00,47.89,47.9,47.82,47.88,21274.250440917105,28.2418,28.2477,28.2005,28.2359,21274.2504
2005-02-28 10:20:00,47.88,48.05,47.86,48.04,10471.781305114637,28.2359,28.3361,28.2241,28.3302,10471.7813
2005-02-28 10:30:00,48.04,48.15,48.04,48.15,10582.01058201058,28.3302,28.3951,28.3302,28.3951,10582.0106
2005-02-28 10:40:00,48.14,48.23,48.13,48.22,10802.469135802468,28.3892,28.4423,28.3833,28.4364,10802.4691
2005-02-28 10:50:00,48.19,48.28,48.17,48.22,37367.724867724864,28.4187,28.4718,28.4069,28.4364,37367.7249
2005-02-28 11:00:00,48.21,48.22,48.15,48.22,106481.48148148147,28.4305,28.4364,28.3951,28.4364,106481.4815
2005-02-28 11:10:00,48.16,48.2,48.13,48.14,51366.84303350969,28.401,28.4246,28.3833,28.3892,51366.843
2005-02-28 11:20:00,48.15,48.15,48.06,48.14,20171.95767195767,28.3951,28.3951,28.342,28.3892,20171.9577
2005-02-28 11:30:00,48.11,48.24,48.07,48.24,62720.45855379188,28.3715,28.4482,28.3479,28.4482,62720.4586
2005-02-28 11:40:00,48.23,48.29,48.22,48.25,25132.27513227513,28.4423,28.4777,28.4364,28.4541,25132.2751
2005-02-28 11:50:00,48.24,48.28,48.22,48.24,19069.66490299824,28.4482,28.4718,28.4364,28.4482,19069.6649
2005-02-28 12:00:00,48.24,48.24,48.11,48.13,21715.16754850088,28.4482,28.4482,28.3715,28.3833,21715.1675
2005-02-28 12:10:00,48.14,48.19,48.13,48.17,37477.95414462081,28.3892,28.4187,28.3833,28.4069,37477.9541
2005-02-28 12:20:00,48.17,48.24,48.03,48.05,34501.76366843033,28.4069,28.4482,28.3243,28.3361,34501.7637
2005-02-28 12:30:00,48.03,48.08,48.0,48.03,12014.991181657848,28.3243,28.3538,28.3066,28.3243,12014.9912
2005-02-28 12:40:00,48.02,48.02,47.95,47.95,10912.698412698412,28.3184,28.3184,28.2772,28.2772,10912.6984
2005-02-28 12:50:00,47.96,47.96,47.94,47.94,5621.693121693121,28.2831,28.2831,28.2713,28.2713,5621.6931
2005-02-28 13:00:00,47.95,47.96,47.93,47.95,8818.342151675484,28.2772,28.2831,28.2654,28.2772,8818.3422
2005-02-28 13:10:00,47.95,47.95,47.85,47.88,8046.737213403879,28.2772,28.2772,28.2182,28.2359,8046.7372
2005-02-28 13:20:00,47.88,47.98,47.88,47.98,14109.347442680775,28.2359,28.2949,28.2359,28.2949,14109.3474
2005-02-28 13:30:00,47.98,47.98,47.89,47.93,15101.410934744266,28.2949,28.2949,28.2418,28.2654,15101.4109
2005-02-28 13:40:00,47.92,47.92,47.8,47.88,13778.659611992944,28.2595,28.2595,28.1887,28.2359,13778.6596
2005-02-28 13:50:00,47.88,47.91,47.79,47.89,10692.239858906523,28.2359,28.2536,28.1828,28.2418,10692.2399
2005-02-28 14:00:00,47.88,47.88,47.76,47.82,15432.098765432096,28.2359,28.2359,28.1651,28.2005,15432.0988
2005-02-28 14:10:00,47.84,47.99,47.84,47.97,16534.391534391532,28.2123,28.3008,28.2123,28.289,16534.3915
2005-02-28 14:20:00,48.01,48.04,47.97,48.01,6723.985890652557,28.3125,28.3302,28.289,28.3125,6723.9859
2005-02-28 14:30:00,48.02,48.05,47.96,47.96,15873.015873015873,28.3184,28.3361,28.2831,28.2831,15873.0159
2005-02-28 14:40:00,47.96,48.05,47.95,48.04,11463.84479717813,28.2831,28.3361,28.2772,28.3302,11463.8448
2005-02-28 14:50:00,48.04,48.05,47.97,48.0,15211.64021164021,28.3302,28.3361,28.289,28.3066,15211.6402
2005-02-28 15:00:00,48.0,48.15,47.97,48.15,31525.57319223985,28.3066,28.3951,28.289,28.3951,31525.5732
2005-02-28 15:10:00,48.15,48.23,48.13,48.23,42658.73015873016,28.3951,28.4423,28.3833,28.4423,42658.7302
2005-02-28 15:20:00,48.22,48.22,48.13,48.13,36596.119929453256,28.4364,28.4364,28.3833,28.3833,36596.1199
2005-02-28 15:30:00,48.13,48.34,48.12,48.3,53791.887125220455,28.3833,28.5072,28.3774,28.4836,53791.8871
2005-02-28 15:40:00,48.29,48.29,48.17,48.25,67460.31746031746,28.4777,28.4777,28.4069,28.4541,67460.3175
2005-02-28 15:50:00,48.25,48.25,48.02,48.06,53571.428571428565,28.4541,28.4541,28.3184,28.342,53571.4286
2005-03-01 09:30:00,48.08,48.38,48.08,48.31,45745.149911816574,28.3538,28.5307,28.3538,28.4895,45745.1499
2005-03-01 09:40:00,48.3,48.35,48.17,48.34,34832.451499118164,28.4836,28.5131,28.4069,28.5072,34832.4515
2005-03-01 09:50:00,48.35,48.55,48.35,48.44,64043.2098765432,28.5131,28.631,28.5131,28.5661,64043.2099
2005-03-01 10:00:00,48.44,48.6,48.33,48.59,33179.01234567901,28.5661,28.6605,28.5013,28.6546,33179.0123
2005-03-01 10:10:00,48.59,48.6,48.49,48.53,21274.250440917105,28.6546,28.6605,28.5956,28.6192,21274.2504
2005-03-01 10:20:00,48.53,48.65,48.53,48.56,39572.31040564374,28.6192,28.69,28.6192,28.6369,39572.3104
2005-03-01 10:30:00,48.57,48.63,48.54,48.62,81679.89417989417,28.6428,28.6782,28.6251,28.6723,81679.8942
2005-03-01 10:40:00,48.63,48.72,48.58,48.68,66578.48324514991,28.6782,28.7312,28.6487,28.7077,66578.4832
2005-03-01 10:50:00,48.66,48.92,48.63,48.91,48611.1111111111,28.6959,28.8492,28.6782,28.8433,48611.1111
2005-03-01 11:00:00,48.91,48.91,48.76,48.86,59964.72663139329,28.8433,28.8433,28.7548,28.8138,59964.7266
2005-03-01 11:10:00,48.86,48.87,48.68,48.69,30313.05114638448,28.8138,28.8197,28.7077,28.7136,30313.0511
2005-03-01 11:20:00,48.69,48.79,48.69,48.75,42438.271604938265,28.7136,28.7725,28.7136,28.7489,42438.2716
2005-03-01 11:30:00,48.75,48.78,48.72,48.76,26124.338624338623,28.7489,28.7666,28.7312,28.7548,26124.3386
2005-03-01 11:40:00,48.77,48.81,48.72,48.81,24360.670194003524,28.7607,28.7843,28.7312,28.7843,24360.6702
2005-03-01 11:50:00,48.81,48.92,48.81,48.88,22707.231040564373,28.7843,28.8492,28.7843,28.8256,22707.231
2005-03-01 12:00:00,48.87,48.87,48.74,48.76,24581.12874779541,28.8197,28.8197,28.743,28.7548,24581.1287
2005-03-01 12:10:00,48.75,48.77,48.72,48.73,20282.18694885361,28.7489,28.7607,28.7312,28.7371,20282.1869
2005-03-01 12:20:00,48.73,48.85,48.73,48.77,25793.65079365079,28.7371,28.8079,28.7371,28.7607,25793.6508
2005-03-01 12:30:00,48.77,48.79,48.67,48.73,23919.75308641975,28.7607,28.7725,28.7018,28.7371,23919.7531
2005-03-01 12:40:00,48.77,48.8,48.67,48.79,37147.266313932974,28.7607,28.7784,28.7018,28.7725,37147.2663
2005-03-01 12:50:00,48.79,48.81,48.77,48.79,25462.96296296296,28.7725,28.7843,28.7607,28.7725,25462.963
2005-03-01 13:00:00,48.79,48.79,48.73,48.73,15542.32804232804,28.7725,28.7725,28.7371,28.7371,15542.328
2005-03-01 13:10:00,48.74,48.74,48.69,48.73,29872.1340388007,28.743,28.743,28.7136,28.7371,29872.134
2005-03-01 13:20:00,48.73,48.73,48.65,48.71,30533.509700176364,28.7371,28.7371,28.69,28.7254,30533.5097
2005-03-01 13:30:00,48.71,48.78,48.69,48.74,35052.91005291005,28.7254,28.7666,28.7136,28.743,35052.9101
2005-03-01 13:40:00,48.74,48.83,48.72,48.8,24140.21164021164,28.743,28.7961,28.7312,28.7784,24140.2116
2005-03-01 13:50:00,48.8,48.86,48.78,48.83,19841.26984126984,28.7784,28.8138,28.7666,28.7961,19841.2698
2005-03-01 14:00:00,48.83,48.83,48.74,48.74,46296.29629629629,28.7961,28.7961,28.743,28.743,46296.2963
2005-03-01 14:10:00,48.74,48.78,48.72,48.78,28769.841269841265,28.743,28.7666,28.7312,28.7666,28769.8413
2005-03-01 14:20:00,48.77,48.85,48.64,48.73,49603.1746031746,28.7607,28.8079,28.6841,28.7371,49603.1746
2005-03-01 14:30:00,48.72,48.72,48.62,48.66,36155.20282186948,28.7312,28.7312,28.6723,28.6959,36155.2028
2005-03-01 14:40:00,48.65,48.67,48.61,48.63,26014.10934744268,28.69,28.7018,28.6664,28.6782,26014.1093
2005-03-01 14:50:00,48.63,48.66,48.6,48.66,26014.10934744268,28.6782,28.6959,28.6605,28.6959,26014.1093
2005-03-01 15:00:00,48.66,48.7,48.64,48.68,37257.49559082892,28.6959,28.7195,28.6841,28.7077,37257.4956
2005-03-01 15:10:00,48.7,48.73,48.64,48.68,34060.84656084656,28.7195,28.7371,28.6841,28.7077,34060.8466
2005-03-01 15:20:00,48.66,48.74,48.65,48.74,37147.266313932974,28.6959,28.743,28.69,28.743,37147.2663
2005-03-01 15:30:00,48.74,48.76,48.67,48.69,45965.60846560846,28.743,28.7548,28.7018,28.7136,45965.6085
2005-03-01 15:40:00,48.69,48.72,48.68,48.72,51366.84303350969,28.7136,28.7312,28.7077,28.7312,51366.843
2005-03-01 15:50:00,48.73,48.73,48.65,48.71,52028.21869488536,28.7371,28.7371,28.69,28.7254,52028.2187
2005-03-02 09:30:00,48.4,48.54,48.31,48.47,28328.92416225749,28.5425,28.6251,28.4895,28.5838,28328.9242
2005-03-02 09:40:00,48.46,48.63,48.34,48.63,24470.89947089947,28.5779,28.6782,28.5072,28.6782,24470.8995
2005-03-02 09:50:00,48.63,48.77,48.61,48.61,46847.44268077601,28.6782,28.7607,28.6664,28.6664,46847.4427
2005-03-02 10:00:00,48.73,48.73,48.46,48.46,36044.97354497354,28.7371,28.7371,28.5779,28.5779,36044.9735
2005-03-02 10:10:00,48.48,48.51,48.35,48.48,59854.49735449735,28.5897,28.6074,28.5131,28.5897,59854.4974
2005-03-02 10:20:00,48.47,48.55,48.47,48.52,29320.987654320983,28.5838,28.631,28.5838,28.6133,29320.9877
2005-03-02 10:30:00,48.53,48.55,48.43,48.44,42217.81305114638,28.6192,28.631,28.5602,28.5661,42217.8131
2005-03-02 10:40:00,48.43,48.43,48.33,48.41,18187.830687830687,28.5602,28.5602,28.5013,28.5484,18187.8307
2005-03-02 10:50:00,48.41,48.6,48.4,48.56,38249.55908289241,28.5484,28.6605,28.5425,28.6369,38249.5591
2005-03-02 11:00:00,48.54,48.56,48.46,48.52,26234.567901234564,28.6251,28.6369,28.5779,28.6133,26234.5679
2005-03-02 11:10:00,48.53,48.69,48.52,48.67,46406.52557319224,28.6192,28.7136,28.6133,28.7018,46406.5256
2005-03-02 11:20:00,48.68,48.68,48.57,48.58,23258.377425044087,28.7077,28.7077,28.6428,28.6487,23258.3774
2005-03-02 11:30:00,48.58,48.61,48.57,48.59,10471.781305114637,28.6487,28.6664,28.6428,28.6546,10471.7813
2005-03-02 11:40:00,48.6,48.61,48.51,48.51,12896.825396825396,28.6605,28.6664,28.6074,28.6074,12896.8254
2005-03-02 11:50:00,48.51,48.54,48.44,48.44,11904.761904761905,28.6074,28.6251,28.5661,28.5661,11904.7619
2005-03-02 12:00:00,48.43,48.5,48.41,48.47,16975.308641975305,28.5602,28.6015,28.5484,28.5838,16975.3086
2005-03-02 12:10:00,48.48,48.53,48.46,48.5,17195.767195767196,28.5897,28.6192,28.5779,28.6015,17195.7672
2005-03-02 12:20:00,48.51,48.54,48.43,48.49,12786.596119929452,28.6074,28.6251,28.5602,28.5956,12786.5961
2005-03-02 12:30:00,48.5,48.54,48.49,48.49,10251.32275132275,28.6015,28.6251,28.5956,28.5956,10251.3228
2005-03-02 12:40:00,48.49,48.54,48.49,48.51,14329.805996472662,28.5956,28.6251,28.5956,28.6074,14329.806
2005-03-02 12:50:00,48.51,48.54,48.51,48.54,9920.63492063492,28.6074,28.6251,28.6074,28.6251,9920.6349
2005-03-02 13:00:00,48.54,48.57,48.54,48.54,10692.239858906523,28.6251,28.6428,28.6251,28.6251,10692.2399
2005-03-02 13:10:00,48.55,48.6,48.54,48.59,14440.035273368603,28.631,28.6605,28.6251,28.6546,14440.0353
2005-03-02 13:20:00,48.59,48.61,48.57,48.57,21604.938271604937,28.6546,28.6664,28.6428,28.6428,21604.9383
2005-03-02 13:30:00,48.57,48.63,48.57,48.6,9479.717813051146,28.6428,28.6782,28.6428,28.6605,9479.7178
2005-03-02 13:40:00,48.61,48.63,48.55,48.59,15432.098765432096,28.6664,28.6782,28.631,28.6546,15432.0988
2005-03-02 13:50:00,48.59,48.6,48.41,48.54,42989.41798941798,28.6546,28.6605,28.5484,28.6251,42989.418
2005-03-02 14:00:00,48.54,48.57,48.51,48.52,25903.880070546733,28.6251,28.6428,28.6074,28.6133,25903.8801
2005-03-02 14:10:00,48.52,48.58,48.5,48.57,22597.001763668428,28.6133,28.6487,28.6015,28.6428,22597.0018
2005-03-02 14:20:00,48.56,48.57,48.49,48.5,12235.449735449734,28.6369,28.6428,28.5956,28.6015,12235.4497
2005-03-02 14:30:00,48.52,48.54,48.34,48.42,35493.82716049382,28.6133,28.6251,28.5072,28.5543,35493.8272
2005-03-02 14:40:00,48.41,48.49,48.38,48.41,26565.2557319224,28.5484,28.5956,28.5307,28.5484,26565.2557
2005-03-02 14:50:00,48.4,48.49,48.4,48.49,13117.283950617282,28.5425,28.5956,28.5425,28.5956,13117.284
2005-03-02 15:00:00,48.49,48.59,48.49,48.59,36926.80776014109,28.5956,28.6546,28.5956,28.6546,36926.8078
2005-03-02 15:10:00,48.58,48.6,48.54,48.54,45745.149911816574,28.6487,28.6605,28.6251,28.6251,45745.1499
2005-03-02 15:20:00,48.53,48.6,48.53,48.6,38910.93474426808,28.6192,28.6605,28.6192,28.6605,38910.9347
2005-03-02 15:30:00,48.6,48.64,48.58,48.58,49052.02821869488,28.6605,28.6841,28.6487,28.6487,49052.0282
2005-03-02 15:40:00,48.58,48.64,48.58,48.61,27006.17283950617,28.6487,28.6841,28.6487,28.6664,27006.1728
2005-03-02 15:50:00,48.61,48.63,48.6,48.62,45855.37918871252,28.6664,28.6782,28.6605,28.6723,45855.3792
2005-03-03 09:30:00,48.63,48.8,48.63,48.77,44422.39858906525,28.6782,28.7784,28.6782,28.7607,44422.3986
2005-03-03 09:40:00,48.8,48.84,48.66,48.69,36596.119929453256,28.7784,28.802,28.6959,28.7136,36596.1199
2005-03-03 09:50:00,48.69,48.83,48.63,48.8,38139.32980599647,28.7136,28.7961,28.6782,28.7784,38139.3298
2005-03-03 10:00:00,48.8,48.85,48.59,48.83,55996.47266313932,28.7784,28.8079,28.6546,28.7961,55996.4727
2005-03-03 10:10:00,48.83,48.83,48.52,48.54,58862.433862433856,28.7961,28.7961,28.6133,28.6251,58862.4339
2005-03-03 10:20:00,48.54,48.61,48.54,48.6,61507.9365079365,28.6251,28.6664,28.6251,28.6605,61507.9365
2005-03-03 10:30:00,48.6,48.68,48.55,48.55,61177.24867724867,28.6605,28.7077,28.631,28.631,61177.2487
2005-03-03 10:40:00,48.56,48.71,48.55,48.68,38249.55908289241,28.6369,28.7254,28.631,28.7077,38249.5591
2005-03-03 10:50:00,48.67,48.7,48.66,48.68,21053.79188712522,28.7018,28.7195,28.6959,28.7077,21053.7919
2005-03-03 11:00:00,48.68,48.69,48.5,48.5,27777.777777777774,28.7077,28.7136,28.6015,28.6015,27777.7778
2005-03-03 11:10:00,48.52,48.62,48.52,48.55,18628.74779541446,28.6133,28.6723,28.6133,28.631,18628.7478
2005-03-03 11:20:00,48.56,48.56,48.46,48.49,20612.87477954145,28.6369,28.6369,28.5779,28.5956,20612.8748
2005-03-03 11:30:00,48.47,48.54,48.44,48.51,21053.79188712522,28.5838,28.6251,28.5661,28.6074,21053.7919
2005-03-03 11:40:00,48.51,48.57,48.39,48.42,31746.031746031746,28.6074,28.6428,28.5366,28.5543,31746.0317
2005-03-03 11:50:00,48.44,48.49,48.35,48.44,53791.887125220455,28.5661,28.5956,28.5131,28.5661,53791.8871
2005-03-03 12:00:00,48.44,48.46,48.39,48.41,24801.5873015873,28.5661,28.5779,28.5366,28.5484,24801.5873
2005-03-03 12:10:00,48.39,48.44,48.35,48.43,17085.53791887125,28.5366,28.5661,28.5131,28.5602,17085.5379
2005-03-03 12:20:00,48.43,48.43,48.31,48.33,32848.324514991175,28.5602,28.5602,28.4895,28.5013,32848.3245
2005-03-03 12:30:00,48.31,48.44,48.26,48.42,29431.216931216928,28.4895,28.5661,28.46,28.5543,29431.2169
2005-03-03 12:40:00,48.42,48.5,48.41,48.49,10802.469135802468,28.5543,28.6015,28.5484,28.5956,10802.4691
2005-03-03 12:50:00,48.5,48.61,48.5,48.61,12676.366843033507,28.6015,28.6664,28.6015,28.6664,12676.3668
2005-03-03 13:00:00,48.61,48.63,48.55,48.55,58201.05820105819,28.6664,28.6782,28.631,28.631,58201.0582
2005-03-03 13:10:00,48.54,48.63,48.53,48.56,38580.246913580246,28.6251,28.6782,28.6192,28.6369,38580.2469
2005-03-03 13:20:00,48.56,48.56,48.45,48.45,27998.23633156966,28.6369,28.6369,28.572,28.572,27998.2363
2005-03-03 13:30:00,48.45,48.49,48.44,48.44,21604.938271604937,28.572,28.5956,28.5661,28.5661,21604.9383
2005-03-03 13:40:00,48.44,48.44,48.35,48.36,15211.64021164021,28.5661,28.5661,28.5131,28.5189,15211.6402
2005-03-03 13:50:00,48.36,48.44,48.35,48.43,36485.89065255732,28.5189,28.5661,28.5131,28.5602,36485.8907
2005-03-03 14:00:00,48.43,48.53,48.43,48.53,19069.66490299824,28.5602,28.6192,28.5602,28.6192,19069.6649
2005-03-03 14:10:00,48.53,48.57,48.49,48.52,26675.485008818338,28.6192,28.6428,28.5956,28.6133,26675.485
2005-03-03 14:20:00,48.52,48.52,48.47,48.49,24581.12874779541,28.6133,28.6133,28.5838,28.5956,24581.1287
2005-03-03 14:30:00,48.49,48.54,48.45,48.48,44973.544973544966,28.5956,28.6251,28.572,28.5897,44973.545
2005-03-03 14:40:00,48.46,48.47,48.44,48.46,14991.181657848325,28.5779,28.5838,28.5661,28.5779,14991.1817
2005-03-03 14:50:00,48.46,48.49,48.44,48.49,13117.283950617282,28.5779,28.5956,28.5661,28.5956,13117.284
2005-03-03 15:00:00,48.49,48.53,48.46,48.48,75396.82539682538,28.5956,28.6192,28.5779,28.5897,75396.8254
2005-03-03 15:10:00,48.48,48.49,48.42,48.43,20502.6455026455,28.5897,28.5956,28.5543,28.5602,20502.6455
2005-03-03 15:20:00,48.43,48.51,48.43,48.48,38359.78835978836,28.5602,28.6074,28.5602,28.5897,38359.7884
2005-03-03 15:30:00,48.46,48.5,48.45,48.5,33399.47089947089,28.5779,28.6015,28.572,28.6015,33399.4709
2005-03-03 15:40:00,48.5,48.53,48.46,48.49,108134.92063492062,28.6015,28.6192,28.5779,28.5956,108134.9206
2005-03-03 15:50:00,48.49,48.5,48.43,48.46,126873.89770723102,28.5956,28.6015,28.5602,28.5779,126873.8977
2005-03-04 09:30:00,48.72,48.72,48.54,48.56,34281.305114638446,28.7312,28.7312,28.6251,28.6369,34281.3051
2005-03-04 09:40:00,48.56,48.66,48.53,48.63,42658.73015873016,28.6369,28.6959,28.6192,28.6782,42658.7302
2005-03-04 09:50:00,48.64,48.71,48.62,48.63,67460.31746031746,28.6841,28.7254,28.6723,28.6782,67460.3175
2005-03-04 10:00:00,48.61,48.83,48.6,48.72,23809.52380952381,28.6664,28.7961,28.6605,28.7312,23809.5238
2005-03-04 10:10:00,48.73,48.76,48.69,48.72,23919.75308641975,28.7371,28.7548,28.7136,28.7312,23919.7531
2005-03-04 10:20:00,48.72,48.81,48.63,48.66,37918.87125220458,28.7312,28.7843,28.6782,28.6959,37918.8713
2005-03-04 10:30:00,48.66,48.67,48.63,48.66,34722.22222222222,28.6959,28.7018,28.6782,28.6959,34722.2222
2005-03-04 10:40:00,48.67,48.72,48.65,48.71,40784.83245149911,28.7018,28.7312,28.69,28.7254,40784.8325
2005-03-04 10:50:00,48.7,48.73,48.67,48.7,21164.02116402116,28.7195,28.7371,28.7018,28.7195,21164.0212
2005-03-04 11:00:00,48.71,48.76,48.71,48.74,31194.885361552024,28.7254,28.7548,28.7254,28.743,31194.8854
2005-03-04 11:10:00,48.74,48.81,48.74,48.79,36155.20282186948,28.743,28.7843,28.743,28.7725,36155.2028
2005-03-04 11:20:00,48.78,48.85,48.76,48.85,27116.402116402114,28.7666,28.8079,28.7548,28.8079,27116.4021
2005-03-04 11:30:00,48.87,48.9,48.83,48.83,39792.76895943562,28.8197,28.8374,28.7961,28.7961,39792.769
2005-03-04 11:40:00,48.83,48.9,48.83,48.88,14440.035273368603,28.7961,28.8374,28.7961,28.8256,14440.0353
2005-03-04 11:50:00,48.87,48.88,48.82,48.82,8708.112874779541,28.8197,28.8256,28.7902,28.7902,8708.1129
2005-03-04 12:00:00,48.82,48.83,48.78,48.81,16534.391534391532,28.7902,28.7961,28.7666,28.7843,16534.3915
2005-03-04 12:10:00,48.81,48.81,48.78,48.79,16203.703703703704,28.7843,28.7843,28.7666,28.7725,16203.7037
2005-03-04 12:20:00,48.77,48.81,48.76,48.79,15542.32804232804,28.7607,28.7843,28.7548,28.7725,15542.328
2005-03-04 12:30:00,48.78,48.79,48.75,48.75,31084.65608465608,28.7666,28.7725,28.7489,28.7489,31084.6561
2005-03-04 12:40:00,48.75,48.79,48.73,48.78,9589.947089947089,28.7489,28.7725,28.7371,28.7666,9589.9471
2005-03-04 12:50:00,48.79,48.89,48.78,48.88,17085.53791887125,28.7725,28.8315,28.7666,28.8256,17085.5379
2005-03-04 13:00:00,48.88,48.88,48.8,48.8,15762.786596119928,28.8256,28.8256,28.7784,28.7784,15762.7866
2005-03-04 13:10:00,48.8,48.85,48.79,48.8,12345.679012345678,28.7784,28.8079,28.7725,28.7784,12345.679
2005-03-04 13:20:00,48.8,48.83,48.79,48.82,8597.883597883598,28.7784,28.7961,28.7725,28.7902,8597.8836
2005-03-04 13:30:00,48.83,48.83,48.81,48.81,17305.996472663137,28.7961,28.7961,28.7843,28.7843,17305.9965
2005-03-04 13:40:00,48.81,48.83,48.8,48.81,22266.3139329806,28.7843,28.7961,28.7784,28.7843,22266.3139
2005-03-04 13:50:00,48.82,48.92,48.81,48.91,23478.835978835978,28.7902,28.8492,28.7843,28.8433,23478.836
2005-03-04 14:00:00,48.93,48.97,48.92,48.95,29431.216931216928,28.8551,28.8787,28.8492,28.8669,29431.2169
2005-03-04 14:10:00,48.95,48.96,48.82,48.83,25903.880070546733,28.8669,28.8728,28.7902,28.7961,25903.8801
2005-03-04 14:20:00,48.85,48.86,48.82,48.82,21715.16754850088,28.8079,28.8138,28.7902,28.7902,21715.1675
2005-03-04 14:30:00,48.82,48.82,48.72,48.73,53020.28218694885,28.7902,28.7902,28.7312,28.7371,53020.2822
2005-03-04 14:40:00,48.74,48.75,48.7,48.74,52248.677248677246,28.743,28.7489,28.7195,28.743,52248.6772
2005-03-04 14:50:00,48.75,48.82,48.74,48.8,38139.32980599647,28.7489,28.7902,28.743,28.7784,38139.3298
2005-03-04 15:00:00,48.8,48.81,48.78,48.81,15321.869488536153,28.7784,28.7843,28.7666,28.7843,15321.8695
2005-03-04 15:10:00,48.82,48.94,48.82,48.91,23037.9188712522,28.7902,28.861,28.7902,28.8433,23037.9189
2005-03-04 15:20:00,48.91,48.93,48.89,48.93,42328.04232804232,28.8433,28.8551,28.8315,28.8551,42328.0423
2005-03-04 15:30:00,48.93,48.93,48.89,48.9,45194.003527336856,28.8551,28.8551,28.8315,28.8374,45194.0035
2005-03-04 15:40:00,48.91,48.93,48.84,48.85,49823.63315696648,28.8433,28.8551,28.802,28.8079,49823.6332
2005-03-04 15:50:00,48.85,48.87,48.82,48.84,65035.27336860669,28.8079,28.8197,28.7902,28.802,65035.2734
2005-03-07 09:30:00,48.83,48.89,48.72,48.78,103284.83245149913,28.7961,28.8315,28.7312,28.7666,103284.8325
2005-03-07 09:40:00,48.79,48.99,48.72,48.85,70656.96649029982,28.7725,28.8905,28.7312,28.8079,70656.9665
2005-03-07 09:50:00,48.85,48.98,48.83,48.94,43871.25220458553,28.8079,28.8846,28.7961,28.861,43871.2522
2005-03-07 10:00:00,48.94,49.03,48.9,48.91,86309.5238095238,28.861,28.9141,28.8374,28.8433,86309.5238
2005-03-07 10:10:00,48.93,48.99,48.92,48.96,37698.41269841269,28.8551,28.8905,28.8492,28.8728,37698.4127
2005-03-07 10:20:00,48.96,48.99,48.9,48.93,29431.216931216928,28.8728,28.8905,28.8374,28.8551,29431.2169
2005-03-07 10:30:00,48.93,48.99,48.88,48.99,31635.8024691358,28.8551,28.8905,28.8256,28.8905,31635.8025
2005-03-07 10:40:00,48.98,48.99,48.93,48.94,36596.119929453256,28.8846,28.8905,28.8551,28.861,36596.1199
2005-03-07 10:50:00,48.94,48.95,48.8,48.85,48059.96472663139,28.861,28.8669,28.7784,28.8079,48059.9647
2005-03-07 11:00:00,48.83,48.93,48.83,48.92,18849.206349206343,28.7961,28.8551,28.7961,28.8492,18849.2063
2005-03-07 11:10:00,48.92,48.94,48.9,48.94,22045.85537918871,28.8492,28.861,28.8374,28.861,22045.8554
2005-03-07 11:20:00,48.94,49.06,48.94,49.05,39462.08112874779,28.861,28.9318,28.861,28.9259,39462.0811
2005-03-07 11:30:00,49.05,49.08,49.0,49.06,147817.4603174603,28.9259,28.9435,28.8964,28.9318,147817.4603
2005-03-07 11:40:00,49.06,49.08,49.04,49.06,21935.626102292765,28.9318,28.9435,28.92,28.9318,21935.6261
2005-03-07 11:50:00,49.06,49.1,49.04,49.05,47729.27689594356,28.9318,28.9553,28.92,28.9259,47729.2769
2005-03-07 12:00:00,49.05,49.09,49.03,49.04,45414.462081128746,28.9259,28.9494,28.9141,28.92,45414.4621
2005-03-07 12:10:00,49.04,49.15,49.04,49.13,41115.52028218695,28.92,28.9848,28.92,28.973,41115.5203
2005-03-07 12:20:00,49.13,49.22,49.11,49.22,27006.17283950617,28.973,29.0261,28.9612,29.0261,27006.1728
2005-03-07 12:30:00,49.21,49.22,49.12,49.15,14880.95238095238,29.0202,29.0261,28.9671,28.9848,14880.9524
2005-03-07 12:40:00,49.13,49.14,49.03,49.04,27336.860670194,28.973,28.9789,28.9141,28.92,27336.8607
2005-03-07 12:50:00,49.04,49.12,49.03,49.09,20282.18694885361,28.92,28.9671,28.9141,28.9494,20282.1869
2005-03-07 13:00:00,49.08,49.08,48.98,49.01,74404.7619047619,28.9435,28.9435,28.8846,28.9023,74404.7619
2005-03-07 13:10:00,49.03,49.06,49.02,49.05,20612.87477954145,28.9141,28.9318,28.9082,28.9259,20612.8748
2005-03-07 13:20:00,49.03,49.04,49.0,49.01,65696.64902998235,28.9141,28.92,28.8964,28.9023,65696.649
2005-03-07 13:30:00,49.0,49.04,48.96,49.03,15101.410934744266,28.8964,28.92,28.8728,28.9141,15101.4109
2005-03-07 13:40:00,49.04,49.08,49.01,49.04,78373.01587301586,28.92,28.9435,28.9023,28.92,78373.0159
2005-03-07 13:50:00,49.04,49.08,49.03,49.06,38359.78835978836,28.92,28.9435,28.9141,28.9318,38359.7884
2005-03-07 14:00:00,49.08,49.08,49.04,49.07,39351.85185185185,28.9435,28.9435,28.92,28.9377,39351.8519
2005-03-07 14:10:00,49.06,49.07,49.03,49.04,17085.53791887125,28.9318,28.9377,28.9141,28.92,17085.5379
2005-03-07 14:20:00,49.03,49.05,48.99,49.0,82341.26984126984,28.9141,28.9259,28.8905,28.8964,82341.2698
2005-03-07 14:30:00,48.98,49.01,48.97,49.0,37477.95414462081,28.8846,28.9023,28.8787,28.8964,37477.9541
2005-03-07 14:40:00,49.02,49.08,49.01,49.04,70546.73721340387,28.9082,28.9435,28.9023,28.92,70546.7372
2005-03-07 14:50:00,49.04,49.09,49.02,49.09,83112.87477954144,28.92,28.9494,28.9082,28.9494,83112.8748
2005-03-07 15:00:00,49.06,49.08,49.04,49.06,19731.040564373896,28.9318,28.9435,28.92,28.9318,19731.0406
2005-03-07 15:10:00,49.06,49.08,49.03,49.07,33289.241622574955,28.9318,28.9435,28.9141,28.9377,33289.2416
2005-03-07 15:20:00,49.07,49.11,49.07,49.1,56988.53615520282,28.9377,28.9612,28.9377,28.9553,56988.5362
2005-03-07 15:30:00,49.09,49.09,48.99,49.08,37588.18342151675,28.9494,28.9494,28.8905,28.9435,37588.1834
2005-03-07 15:40:00,49.08,49.08,49.03,49.03,37037.03703703703,28.9435,28.9435,28.9141,28.9141,37037.037
2005-03-07 15:50:00,49.03,49.05,49.01,49.04,200176.3668430335,28.9141,28.9259,28.9023,28.92,200176.3668
2005-03-08 09:30:00,49.27,49.4,49.21,49.35,57319.22398589065,29.0556,29.1323,29.0202,29.1028,57319.224
2005-03-08 09:40:00,49.38,49.55,49.38,49.52,58972.6631393298,29.1205,29.2207,29.1205,29.203,58972.6631
2005-03-08 09:50:00,49.48,49.7,49.48,49.58,72641.0934744268,29.1794,29.3092,29.1794,29.2384,72641.0935
2005-03-08 10:00:00,49.59,49.72,49.57,49.67,62499.99999999999,29.2443,29.321,29.2325,29.2915,62500.0
2005-03-08 10:10:00,49.67,49.83,49.66,49.83,79805.99647266313,29.2915,29.3858,29.2856,29.3858,79805.9965
2005-03-08 10:20:00,49.83,49.9,49.71,49.73,110670.19400352731,29.3858,29.4271,29.3151,29.3269,110670.194
2005-03-08 10:30:00,49.73,49.73,49.62,49.65,67901.23456790122,29.3269,29.3269,29.262,29.2797,67901.2346
2005-03-08 10:40:00,49.65,49.71,49.64,49.68,60736.33156966489,29.2797,29.3151,29.2738,29.2974,60736.3316
2005-03-08 10:50:00,49.69,49.76,49.68,49.73,72200.17636684302,29.3033,29.3446,29.2974,29.3269,72200.1764
2005-03-08 11:00:00,49.71,49.76,49.7,49.71,54012.34567901234,29.3151,29.3446,29.3092,29.3151,54012.3457
2005-03-08 11:10:00,49.71,49.83,49.71,49.82,37257.49559082892,29.3151,29.3858,29.3151,29.3799,37257.4956
2005-03-08 11:20:00,49.79,49.9,49.77,49.89,112874.7795414462,29.3623,29.4271,29.3505,29.4212,112874.7795
2005-03-08 11:30:00,49.89,49.99,49.86,49.88,45083.77425044091,29.4212,29.4802,29.4035,29.4153,45083.7743
2005-03-08 11:40:00,49.9,49.92,49.9,49.92,21715.16754850088,29.4271,29.4389,29.4271,29.4389,21715.1675
2005-03-08 11:50:00,49.91,49.99,49.86,49.88,20723.104056437387,29.433,29.4802,29.4035,29.4153,20723.1041
2005-03-08 12:00:00,49.87,49.87,49.81,49.85,23368.60670194004,29.4094,29.4094,29.374,29.3976,23368.6067
2005-03-08 12:10:00,49.85,49.9,49.82,49.88,26895.943562610228,29.3976,29.4271,29.3799,29.4153,26895.9436
2005-03-08 12:20:00,49.88,49.93,49.87,49.92,14550.264550264548,29.4153,29.4448,29.4094,29.4389,14550.2646
2005-03-08 12:30:00,49.93,49.95,49.9,49.95,94135.8024691358,29.4448,29.4566,29.4271,29.4566,94135.8025
2005-03-08 12:40:00,49.92,49.96,49.91,49.95,20282.18694885361,29.4389,29.4625,29.433,29.4566,20282.1869
2005-03-08 12:50:00,49.95,50.01,49.95,50.01,28990.299823633155,29.4566,29.492,29.4566,29.492,28990.2998
2005-03-08 13:00:00,50.01,50.19,50.01,50.11,107914.46208112872,29.492,29.5981,29.492,29.551,107914.4621
2005-03-08 13:10:00,50.12,50.23,50.11,50.2,43430.33509700176,29.5569,29.6217,29.551,29.604,43430.3351
2005-03-08 13:20:00,50.17,50.17,50.03,50.04,72971.78130511464,29.5863,29.5863,29.5038,29.5097,72971.7813
2005-03-08 13:30:00,50.04,50.1,50.03,50.09,36816.578483245146,29.5097,29.5451,29.5038,29.5392,36816.5785
2005-03-08 13:40:00,50.09,50.2,50.05,50.05,246803.3509700176,29.5392,29.604,29.5156,29.5156,246803.351
2005-03-08 13:50:00,50.06,50.12,49.99,50.11,47508.81834215167,29.5215,29.5569,29.4802,29.551,47508.8183
2005-03-08 14:00:00,50.11,50.26,50.08,50.18,40674.60317460317,29.551,29.6394,29.5333,29.5922,40674.6032
2005-03-08 14:10:00,50.18,50.18,50.06,50.08,23809.52380952381,29.5922,29.5922,29.5215,29.5333,23809.5238
2005-03-08 14:20:00,50.06,50.24,50.05,50.24,21164.02116402116,29.5215,29.6276,29.5156,29.6276,21164.0212
2005-03-08 14:30:00,50.22,50.46,50.22,50.38,124118.16578483244,29.6158,29.7574,29.6158,29.7102,124118.1658
2005-03-08 14:40:00,50.38,50.38,50.1,50.1,36706.3492063492,29.7102,29.7102,29.5451,29.5451,36706.3492
2005-03-08 14:50:00,50.1,50.19,50.08,50.19,73963.84479717813,29.5451,29.5981,29.5333,29.5981,73963.8448
2005-03-08 15:00:00,50.19,50.2,50.14,50.15,44753.08641975308,29.5981,29.604,29.5687,29.5746,44753.0864
2005-03-08 15:10:00,50.15,50.16,50.09,50.15,55335.09700176367,29.5746,29.5804,29.5392,29.5746,55335.097
2005-03-08 15:20:00,50.16,50.21,50.11,50.11,35383.59788359788,29.5804,29.6099,29.551,29.551,35383.5979
2005-03-08 15:30:00,50.11,50.11,49.83,49.84,126322.75132275133,29.551,29.551,29.3858,29.3917,126322.7513
2005-03-08 15:40:00,49.87,49.91,49.83,49.89,106922.39858906524,29.4094,29.433,29.3858,29.4212,106922.3986
2005-03-08 15:50:00,49.89,49.92,49.82,49.87,153549.38271604935,29.4212,29.4389,29.3799,29.4094,153549.3827
2005-03-09 09:30:00,49.55,49.73,49.54,49.64,46847.44268077601,29.2207,29.3269,29.2148,29.2738,46847.4427
2005-03-09 09:40:00,49.64,49.67,49.47,49.51,36485.89065255732,29.2738,29.2915,29.1735,29.1971,36485.8907
2005-03-09 09:50:00,49.46,49.71,49.35,49.41,60626.10229276896,29.1676,29.3151,29.1028,29.1382,60626.1023
2005-03-09 10:00:00,49.4,49.49,49.35,49.42,25462.96296296296,29.1323,29.1853,29.1028,29.1441,25462.963
2005-03-09 10:10:00,49.4,49.44,49.17,49.44,66137.56613756613,29.1323,29.1558,28.9966,29.1558,66137.5661
2005-03-09 10:20:00,49.43,49.51,49.41,49.44,33068.783068783065,29.15,29.1971,29.1382,29.1558,33068.7831
2005-03-09 10:30:00,49.43,49.51,49.4,49.45,120260.14109347442,29.15,29.1971,29.1323,29.1617,120260.1411
2005-03-09 10:40:00,49.44,49.51,49.38,49.5,33068.783068783065,29.1558,29.1971,29.1205,29.1912,33068.7831
2005-03-09 10:50:00,49.5,49.51,49.39,49.47,39682.53968253968,29.1912,29.1971,29.1264,29.1735,39682.5397
2005-03-09 11:00:00,49.46,49.49,49.4,49.42,29320.987654320983,29.1676,29.1853,29.1323,29.1441,29320.9877
2005-03-09 11:10:00,49.41,49.45,49.33,49.33,15873.015873015873,29.1382,29.1617,29.091,29.091,15873.0159
2005-03-09 11:20:00,49.33,49.49,49.33,49.43,67019.40035273368,29.091,29.1853,29.091,29.15,67019.4004
2005-03-09 11:30:00,49.42,49.53,49.41,49.52,17195.767195767196,29.1441,29.2089,29.1382,29.203,17195.7672
2005-03-09 11:40:00,49.51,49.52,49.49,49.52,13117.283950617282,29.1971,29.203,29.1853,29.203,13117.284
2005-03-09 11:50:00,49.51,49.58,49.51,49.56,15983.245149911814,29.1971,29.2384,29.1971,29.2266,15983.2451
2005-03-09 12:00:00,49.56,49.56,49.47,49.49,30092.592592592588,29.2266,29.2266,29.1735,29.1853,30092.5926
2005-03-09 12:10:00,49.48,49.51,49.46,49.48,24029.982363315696,29.1794,29.1971,29.1676,29.1794,24029.9824
2005-03-09 12:20:00,49.47,49.48,49.43,49.44,18628.74779541446,29.1735,29.1794,29.15,29.1558,18628.7478
2005-03-09 12:30:00,49.43,49.5,49.43,49.5,30202.821869488533,29.15,29.1912,29.15,29.1912,30202.8219
2005-03-09 12:40:00,49.51,49.51,49.44,49.44,15321.869488536153,29.1971,29.1971,29.1558,29.1558,15321.8695
2005-03-09 12:50:00,49.45,49.45,49.32,49.32,44422.39858906525,29.1617,29.1617,29.0851,29.0851,44422.3986
2005-03-09 13:00:00,49.31,49.43,49.29,49.42,29320.987654320983,29.0792,29.15,29.0674,29.1441,29320.9877
2005-03-09 13:10:00,49.41,49.46,49.41,49.44,12235.449735449734,29.1382,29.1676,29.1382,29.1558,12235.4497
2005-03-09 13:20:00,49.43,49.45,49.4,49.42,12125.220458553791,29.15,29.1617,29.1323,29.1441,12125.2205
2005-03-09 13:30:00,49.41,49.45,49.41,49.44,12235.449735449734,29.1382,29.1617,29.1382,29.1558,12235.4497
2005-03-09 13:40:00,49.44,49.48,49.42,49.45,20502.6455026455,29.1558,29.1794,29.1441,29.1617,20502.6455
2005-03-09 13:50:00,49.44,49.51,49.43,49.51,19510.58201058201,29.1558,29.1971,29.15,29.1971,19510.582
2005-03-09 14:00:00,49.49,49.58,49.49,49.5,24911.81657848324,29.1853,29.2384,29.1853,29.1912,24911.8166
2005-03-09 14:10:00,49.51,49.51,49.44,49.48,21053.79188712522,29.1971,29.1971,29.1558,29.1794,21053.7919
2005-03-09 14:20:00,49.49,49.5,49.38,49.45,29872.1340388007,29.1853,29.1912,29.1205,29.1617,29872.134
2005-03-09 14:30:00,49.45,49.51,49.43,49.49,45855.37918871252,29.1617,29.1971,29.15,29.1853,45855.3792
2005-03-09 14:40:00,49.5,49.61,49.48,49.48,46075.8377425044,29.1912,29.2561,29.1794,29.1794,46075.8377
2005-03-09 14:50:00,49.53,49.55,49.48,49.51,20943.56261022928,29.2089,29.2207,29.1794,29.1971,20943.5626
2005-03-09 15:00:00,49.53,49.54,49.42,49.44,41335.97883597883,29.2089,29.2148,29.1441,29.1558,41335.9788
2005-03-09 15:10:00,49.44,49.46,49.4,49.42,73302.46913580246,29.1558,29.1676,29.1323,29.1441,73302.4691
2005-03-09 15:20:00,49.42,49.44,49.42,49.43,45083.77425044091,29.1441,29.1558,29.1441,29.15,45083.7743
2005-03-09 15:30:00,49.43,49.44,49.35,49.38,40343.91534391534,29.15,29.1558,29.1028,29.1205,40343.9153
2005-03-09 15:40:00,49.39,49.39,49.23,49.24,82892.41622574955,29.1264,29.1264,29.032,29.0379,82892.4162
2005-03-09 15:50:00,49.25,49.32,49.22,49.23,89395.94356261022,29.0438,29.0851,29.0261,29.032,89395.9436
2005-03-10 09:30:00,49.33,49.5,49.28,49.49,58972.6631393298,29.091,29.1912,29.0615,29.1853,58972.6631
2005-03-10 09:40:00,49.49,49.51,49.35,49.51,27447.089947089946,29.1853,29.1971,29.1028,29.1971,27447.0899
2005-03-10 09:50:00,49.51,49.51,49.38,49.43,69554.67372134038,29.1971,29.1971,29.1205,29.15,69554.6737
2005-03-10 10:00:00,49.44,49.53,49.43,49.48,39902.998236331565,29.1558,29.2089,29.15,29.1794,39902.9982
2005-03-10 10:10:00,49.47,49.48,49.44,49.46,23148.148148148142,29.1735,29.1794,29.1558,29.1676,23148.1481
2005-03-10 10:20:00,49.46,49.47,49.39,49.42,33950.61728395061,29.1676,29.1735,29.1264,29.1441,33950.6173
2005-03-10 10:30:00,49.41,49.42,49.34,49.38,22707.231040564373,29.1382,29.1441,29.0969,29.1205,22707.231
2005-03-10 10:40:00,49.38,49.5,49.37,49.47,49052.02821869488,29.1205,29.1912,29.1146,29.1735,49052.0282
2005-03-10 10:50:00,49.46,49.48,49.32,49.32,25573.192239858905,29.1676,29.1794,29.0851,29.0851,25573.1922
2005-03-10 11:00:00,49.32,49.32,49.24,49.27,29541.44620811288,29.0851,29.0851,29.0379,29.0556,29541.4462
2005-03-10 11:10:00,49.27,49.28,49.2,49.27,31635.8024691358,29.0556,29.0615,29.0143,29.0556,31635.8025
2005-03-10 11:20:00,49.27,49.27,49.22,49.22,15542.32804232804,29.0556,29.0556,29.0261,29.0261,15542.328
2005-03-10 11:30:00,49.22,49.34,49.22,49.34,13227.513227513226,29.0261,29.0969,29.0261,29.0969,13227.5132
2005-03-10 11:40:00,49.33,49.35,49.31,49.32,22045.85537918871,29.091,29.1028,29.0792,29.0851,22045.8554
2005-03-10 11:50:00,49.32,49.32,49.27,49.29,17857.142857142855,29.0851,29.0851,29.0556,29.0674,17857.1429
2005-03-10 12:00:00,49.3,49.3,49.23,49.24,10582.01058201058,29.0733,29.0733,29.032,29.0379,10582.0106
2005-03-10 12:10:00,49.24,49.24,49.17,49.22,16093.474426807756,29.0379,29.0379,28.9966,29.0261,16093.4744
2005-03-10 12:20:00,49.22,49.26,49.15,49.25,22927.68959435626,29.0261,29.0497,28.9848,29.0438,22927.6896
2005-03-10 12:30:00,49.25,49.27,49.22,49.24,10251.32275132275,29.0438,29.0556,29.0261,29.0379,10251.3228
2005-03-10 12:40:00,49.25,49.25,49.12,49.16,15321.869488536153,29.0438,29.0438,28.9671,28.9907,15321.8695
2005-03-10 12:50:00,49.16,49.23,49.16,49.23,8046.737213403879,28.9907,29.032,28.9907,29.032,8046.7372
2005-03-10 13:00:00,49.24,49.32,49.22,49.23,19400.352733686064,29.0379,29.0851,29.0261,29.032,19400.3527
2005-03-10 13:10:00,49.22,49.23,49.21,49.22,12235.449735449734,29.0261,29.032,29.0202,29.0261,12235.4497
2005-03-10 13:20:00,49.22,49.37,49.22,49.37,19069.66490299824,29.0261,29.1146,29.0261,29.1146,19069.6649
2005-03-10 13:30:00,49.37,49.44,49.36,49.43,17746.91358024691,29.1146,29.1558,29.1087,29.15,17746.9136
2005-03-10 13:40:00,49.43,49.44,49.42,49.44,23368.60670194004,29.15,29.1558,29.1441,29.1558,23368.6067
2005-03-10 13:50:00,49.44,49.44,49.4,49.41,24801.5873015873,29.1558,29.1558,29.1323,29.1382,24801.5873
2005-03-10 14:00:00,49.42,49.42,49.37,49.37,7385.361552028218,29.1441,29.1441,29.1146,29.1146,7385.3616
2005-03-10 14:10:00,49.37,49.39,49.32,49.32,27557.319223985887,29.1146,29.1264,29.0851,29.0851,27557.3192
2005-03-10 14:20:00,49.31,49.32,49.28,49.3,26785.714285714283,29.0792,29.0851,29.0615,29.0733,26785.7143
2005-03-10 14:30:00,49.3,49.31,49.28,49.29,13888.888888888889,29.0733,29.0792,29.0615,29.0674,13888.8889
2005-03-10 14:40:00,49.28,49.3,49.26,49.26,39351.85185185185,29.0615,29.0733,29.0497,29.0497,39351.8519
2005-03-10 14:50:00,49.26,49.26,49.21,49.22,34171.0758377425,29.0497,29.0497,29.0202,29.0261,34171.0758
2005-03-10 15:00:00,49.21,49.22,49.08,49.08,25132.27513227513,29.0202,29.0261,28.9435,28.9435,25132.2751
2005-03-10 15:10:00,49.08,49.12,49.06,49.11,28880.07054673721,28.9435,28.9671,28.9318,28.9612,28880.0705
2005-03-10 15:20:00,49.11,49.18,49.1,49.17,43099.64726631393,28.9612,29.0025,28.9553,28.9966,43099.6473
2005-03-10 15:30:00,49.17,49.18,49.12,49.14,38910.93474426808,28.9966,29.0025,28.9671,28.9789,38910.9347
2005-03-10 15:40:00,49.14,49.22,49.14,49.15,30423.28042328042,28.9789,29.0261,28.9789,28.9848,30423.2804
2005-03-10 15:50:00,49.15,49.22,49.15,49.22,42438.271604938265,28.9848,29.0261,28.9848,29.0261,42438.2716
2005-03-11 09:30:00,49.43,49.43,49.1,49.18,40674.60317460317,29.15,29.15,28.9553,29.0025,40674.6032
2005-03-11 09:40:00,49.18,49.26,49.11,49.25,33068.783068783065,29.0025,29.0497,28.9612,29.0438,33068.7831
2005-03-11 09:50:00,49.26,49.67,49.26,49.33,49162.25749559082,29.0497,29.2915,29.0497,29.091,49162.2575
2005-03-11 10:00:00,49.35,49.36,49.22,49.23,36596.119929453256,29.1028,29.1087,29.0261,29.032,36596.1199
2005-03-11 10:10:00,49.23,49.36,49.21,49.34,83112.87477954144,29.032,29.1087,29.0202,29.0969,83112.8748
2005-03-11 10:20:00,49.36,49.51,49.36,49.43,18849.206349206343,29.1087,29.1971,29.1087,29.15,18849.2063
2005-03-11 10:30:00,49.43,49.47,49.35,49.44,25022.045855379187,29.15,29.1735,29.1028,29.1558,25022.0459
2005-03-11 10:40:00,49.44,49.49,49.4,49.42,18738.977072310405,29.1558,29.1853,29.1323,29.1441,18738.9771
2005-03-11 10:50:00,49.41,49.42,49.23,49.3,31194.885361552024,29.1382,29.1441,29.032,29.0733,31194.8854
2005-03-11 11:00:00,49.31,49.31,49.22,49.23,106150.79365079364,29.0792,29.0792,29.0261,29.032,106150.7937
2005-03-11 11:10:00,49.24,49.33,49.24,49.32,31966.49029982363,29.0379,29.091,29.0379,29.0851,31966.4903
2005-03-11 11:20:00,49.32,49.32,49.27,49.29,38139.32980599647,29.0851,29.0851,29.0556,29.0674,38139.3298
2005-03-11 11:30:00,49.29,49.3,49.22,49.22,36375.66137566137,29.0674,29.0733,29.0261,29.0261,36375.6614
2005-03-11 11:40:00,49.22,49.3,49.21,49.27,24581.12874779541,29.0261,29.0733,29.0202,29.0556,24581.1287
2005-03-11 11:50:00,49.29,49.29,49.22,49.23,15983.245149911814,29.0674,29.0674,29.0261,29.032,15983.2451
2005-03-11 12:00:00,49.23,49.27,49.22,49.27,13888.888888888889,29.032,29.0556,29.0261,29.0556,13888.8889
2005-03-11 12:10:00,49.28,49.3,49.26,49.28,21274.250440917105,29.0615,29.0733,29.0497,29.0615,21274.2504
2005-03-11 12:20:00,49.28,49.33,49.28,49.33,13999.11816578483,29.0615,29.091,29.0615,29.091,13999.1182
2005-03-11 12:30:00,49.33,49.34,49.31,49.31,11794.53262786596,29.091,29.0969,29.0792,29.0792,11794.5326
2005-03-11 12:40:00,49.32,49.35,49.31,49.35,10582.01058201058,29.0851,29.1028,29.0792,29.1028,10582.0106
2005-03-11 12:50:00,49.34,49.35,49.29,49.29,11243.38624338624,29.0969,29.1028,29.0674,29.0674,11243.3862
2005-03-11 13:00:00,49.29,49.32,49.22,49.27,38029.10052910053,29.0674,29.0851,29.0261,29.0556,38029.1005
2005-03-11 13:10:00,49.29,49.29,49.26,49.28,7164.902998236331,29.0674,29.0674,29.0497,29.0615,7164.903
2005-03-11 13:20:00,49.3,49.34,49.29,49.32,5511.463844797177,29.0733,29.0969,29.0674,29.0851,5511.4638
2005-03-11 13:30:00,49.32,49.34,49.3,49.32,24360.670194003524,29.0851,29.0969,29.0733,29.0851,24360.6702
2005-03-11 13:40:00,49.32,49.32,49.26,49.27,20833.33333333333,29.0851,29.0851,29.0497,29.0556,20833.3333
2005-03-11 13:50:00,49.26,49.31,49.26,49.27,62610.22927689594,29.0497,29.0792,29.0497,29.0556,62610.2293
2005-03-11 14:00:00,49.27,49.32,49.27,49.31,9259.259259259255,29.0556,29.0851,29.0556,29.0792,9259.2593
2005-03-11 14:10:00,49.3,49.33,49.24,49.28,10361.552028218694,29.0733,29.091,29.0379,29.0615,10361.552
2005-03-11 14:20:00,49.27,49.29,49.19,49.23,19400.352733686064,29.0556,29.0674,29.0084,29.032,19400.3527
2005-03-11 14:30:00,49.23,49.29,49.21,49.23,17967.3721340388,29.032,29.0674,29.0202,29.032,17967.3721
2005-03-11 14:40:00,49.25,49.26,49.22,49.23,22707.231040564373,29.0438,29.0497,29.0261,29.032,22707.231
2005-03-11 14:50:00,49.23,49.26,49.17,49.26,48721.34038800705,29.032,29.0497,28.9966,29.0497,48721.3404
2005-03-11 15:00:00,49.27,49.28,49.2,49.22,48390.65255731922,29.0556,29.0615,29.0143,29.0261,48390.6526
2005-03-11 15:10:00,49.22,49.26,49.22,49.25,31305.11463844797,29.0261,29.0497,29.0261,29.0438,31305.1146
2005-03-11 15:20:00,49.24,49.26,49.2,49.24,46516.754850088175,29.0379,29.0497,29.0143,29.0379,46516.7549
2005-03-11 15:30:00,49.23,49.31,49.23,49.3,55886.24338624338,29.032,29.0792,29.032,29.0733,55886.2434
2005-03-11 15:40:00,49.31,49.35,49.29,49.34,41997.35449735449,29.0792,29.1028,29.0674,29.0969,41997.3545
2005-03-11 15:50:00,49.33,49.34,49.28,49.31,49933.86243386243,29.091,29.0969,29.0615,29.0792,49933.8624
2005-03-14 09:30:00,49.35,49.51,49.33,49.4,35493.82716049382,29.1028,29.1971,29.091,29.1323,35493.8272
2005-03-14 09:40:00,49.44,49.53,49.31,49.35,38139.32980599647,29.1558,29.2089,29.0792,29.1028,38139.3298
2005-03-14 09:50:00,49.37,49.4,49.26,49.31,156415.3439153439,29.1146,29.1323,29.0497,29.0792,156415.3439
2005-03-14 10:00:00,49.34,49.35,49.23,49.26,63271.6049382716,29.0969,29.1028,29.032,29.0497,63271.6049
2005-03-14 10:10:00,49.25,49.26,49.21,49.22,39131.39329805997,29.0438,29.0497,29.0202,29.0261,39131.3933
2005-03-14 10:20:00,49.22,49.26,49.18,49.26,53240.74074074074,29.0261,29.0497,29.0025,29.0497,53240.7407
2005-03-14 10:30:00,49.26,49.3,49.22,49.26,46406.52557319224,29.0497,29.0733,29.0261,29.0497,46406.5256
2005-03-14 10:40:00,49.27,49.28,49.18,49.24,63051.14638447971,29.0556,29.0615,29.0025,29.0379,63051.1464
2005-03-14 10:50:00,49.22,49.31,49.22,49.25,70877.42504409171,29.0261,29.0792,29.0261,29.0438,70877.425
2005-03-14 11:00:00,49.25,49.28,49.23,49.26,30092.592592592588,29.0438,29.0615,29.032,29.0497,30092.5926
2005-03-14 11:10:00,49.25,49.29,49.23,49.28,20833.33333333333,29.0438,29.0674,29.032,29.0615,20833.3333
2005-03-14 11:20:00,49.27,49.31,49.23,49.27,14219.576719576718,29.0556,29.0792,29.032,29.0556,14219.5767
2005-03-14 11:30:00,49.26,49.28,49.25,49.28,8597.883597883598,29.0497,29.0615,29.0438,29.0615,8597.8836
2005-03-14 11:40:00,49.27,49.29,49.2,49.28,30753.96825396825,29.0556,29.0674,29.0143,29.0615,30753.9683
2005-03-14 11:50:00,49.29,49.31,49.26,49.27,11684.303350970016,29.0674,29.0792,29.0497,29.0556,11684.3034
2005-03-14 12:00:00,49.27,49.31,49.27,49.27,31194.885361552024,29.0556,29.0792,29.0556,29.0556,31194.8854
2005-03-14 12:10:00,49.27,49.32,49.27,49.32,30643.738977072306,29.0556,29.0851,29.0556,29.0851,30643.739
2005-03-14 12:20:00,49.33,49.35,49.29,49.3,17967.3721340388,29.091,29.1028,29.0674,29.0733,17967.3721
2005-03-14 12:30:00,49.3,49.3,49.22,49.24,18298.059964726628,29.0733,29.0733,29.0261,29.0379,18298.06
2005-03-14 12:40:00,49.24,49.3,49.23,49.26,24029.982363315696,29.0379,29.0733,29.032,29.0497,24029.9824
2005-03-14 12:50:00,49.26,49.33,49.25,49.28,24250.440917107582,29.0497,29.091,29.0438,29.0615,24250.4409
2005-03-14 13:00:00,49.26,49.32,49.26,49.32,8487.654320987653,29.0497,29.0851,29.0497,29.0851,8487.6543
2005-03-14 13:10:00,49.32,49.34,49.22,49.24,25793.65079365079,29.0851,29.0969,29.0261,29.0379,25793.6508
2005-03-14 13:20:00,49.26,49.26,49.18,49.21,23699.294532627864,29.0497,29.0497,29.0025,29.0202,23699.2945
2005-03-14 13:30:00,49.21,49.25,49.19,49.22,52138.4479717813,29.0202,29.0438,29.0084,29.0261,52138.448
2005-03-14 13:40:00,49.23,49.29,49.23,49.27,21384.47971781305,29.032,29.0674,29.032,29.0556,21384.4797
2005-03-14 13:50:00,49.27,49.3,49.26,49.28,9810.405643738975,29.0556,29.0733,29.0497,29.0615,9810.4056
2005-03-14 14:00:00,49.28,49.31,49.27,49.31,12345.679012345678,29.0615,29.0792,29.0556,29.0792,12345.679
2005-03-14 14:10:00,49.31,49.31,49.26,49.27,15432.098765432096,29.0792,29.0792,29.0497,29.0556,15432.0988
2005-03-14 14:20:00,49.28,49.29,49.27,49.29,9700.176366843032,29.0615,29.0674,29.0556,29.0674,9700.1764
2005-03-14 14:30:00,49.28,49.29,49.26,49.28,14880.95238095238,29.0615,29.0674,29.0497,29.0615,14880.9524
2005-03-14 14:40:00,49.27,49.27,49.22,49.22,40454.14462081128,29.0556,29.0556,29.0261,29.0261,40454.1446
2005-03-14 14:50:00,49.22,49.25,49.19,49.25,12786.596119929452,29.0261,29.0438,29.0084,29.0438,12786.5961
2005-03-14 15:00:00,49.25,49.31,49.23,49.25,30202.821869488533,29.0438,29.0792,29.032,29.0438,30202.8219
2005-03-14 15:10:00,49.25,49.31,49.24,49.3,26234.567901234564,29.0438,29.0792,29.0379,29.0733,26234.5679
2005-03-14 15:20:00,49.31,49.36,49.3,49.35,40123.456790123455,29.0792,29.1087,29.0733,29.1028,40123.4568
2005-03-14 15:30:00,49.35,49.44,49.35,49.43,78152.55731922398,29.1028,29.1558,29.1028,29.15,78152.5573
2005-03-14 15:40:00,49.44,49.44,49.4,49.44,59413.58024691357,29.1558,29.1558,29.1323,29.1558,59413.5802
2005-03-14 15:50:00,49.44,49.44,49.35,49.35,69113.7566137566,29.1558,29.1558,29.1028,29.1028,69113.7566
2005-03-15 09:30:00,49.4,49.62,49.36,49.61,46847.44268077601,29.1323,29.262,29.1087,29.2561,46847.4427
2005-03-15 09:40:00,49.59,49.62,49.51,49.51,46186.06701940035,29.2443,29.262,29.1971,29.1971,46186.067
2005-03-15 09:50:00,49.5,49.53,49.44,49.44,62940.917107583766,29.1912,29.2089,29.1558,29.1558,62940.9171
2005-03-15 10:00:00,49.43,49.46,49.34,49.41,39902.998236331565,29.15,29.1676,29.0969,29.1382,39902.9982
2005-03-15 10:10:00,49.41,49.53,49.34,49.42,60074.95590828924,29.1382,29.2089,29.0969,29.1441,60074.9559
2005-03-15 10:20:00,49.44,49.44,49.37,49.39,25793.65079365079,29.1558,29.1558,29.1146,29.1264,25793.6508
2005-03-15 10:30:00,49.38,49.42,49.38,49.4,21274.250440917105,29.1205,29.1441,29.1205,29.1323,21274.2504
2005-03-15 10:40:00,49.42,49.44,49.41,49.44,28769.841269841265,29.1441,29.1558,29.1382,29.1558,28769.8413
2005-03-15 10:50:00,49.44,49.47,49.38,49.42,32627.86596119929,29.1558,29.1735,29.1205,29.1441,32627.866
2005-03-15 11:00:00,49.43,49.43,49.42,49.42,17305.996472663137,29.15,29.15,29.1441,29.1441,17305.9965
2005-03-15 11:10:00,49.43,49.44,49.41,49.42,18738.977072310405,29.15,29.1558,29.1382,29.1441,18738.9771
2005-03-15 11:20:00,49.4,49.41,49.34,49.35,25903.880070546733,29.1323,29.1382,29.0969,29.1028,25903.8801
2005-03-15 11:30:00,49.35,49.38,49.25,49.26,20723.104056437387,29.1028,29.1205,29.0438,29.0497,20723.1041
2005-03-15 11:40:00,49.27,49.35,49.22,49.31,31856.261022927687,29.0556,29.1028,29.0261,29.0792,31856.261
2005-03-15 11:50:00,49.32,49.35,49.26,49.32,19620.81128747795,29.0851,29.1028,29.0497,29.0851,19620.8113
2005-03-15 12:00:00,49.3,49.3,49.24,49.26,19069.66490299824,29.0733,29.0733,29.0379,29.0497,19069.6649
2005-03-15 12:10:00,49.25,49.27,49.2,49.27,22817.460317460314,29.0438,29.0556,29.0143,29.0556,22817.4603
2005-03-15 12:20:00,49.26,49.27,49.24,49.25,20282.18694885361,29.0497,29.0556,29.0379,29.0438,20282.1869
2005-03-15 12:30:00,49.25,49.26,49.2,49.25,15432.098765432096,29.0438,29.0497,29.0143,29.0438,15432.0988
2005-03-15 12:40:00,49.25,49.25,49.16,49.18,19510.58201058201,29.0438,29.0438,28.9907,29.0025,19510.582
2005-03-15 12:50:00,49.18,49.24,49.17,49.23,19400.352733686064,29.0025,29.0379,28.9966,29.032,19400.3527
2005-03-15 13:00:00,49.24,49.31,49.24,49.28,22045.85537918871,29.0379,29.0792,29.0379,29.0615,22045.8554
2005-03-15 13:10:00,49.31,49.31,49.28,49.28,14550.264550264548,29.0792,29.0792,29.0615,29.0615,14550.2646
2005-03-15 13:20:00,49.28,49.28,49.22,49.25,17195.767195767196,29.0615,29.0615,29.0261,29.0438,17195.7672
2005-03-15 13:30:00,49.25,49.26,49.22,49.24,14219.576719576718,29.0438,29.0497,29.0261,29.0379,14219.5767
2005-03-15 13:40:00,49.24,49.24,49.16,49.22,23368.60670194004,29.0379,29.0379,28.9907,29.0261,23368.6067
2005-03-15 13:50:00,49.21,49.22,49.2,49.2,5842.151675485008,29.0202,29.0261,29.0143,29.0143,5842.1517
2005-03-15 14:00:00,49.21,49.22,49.2,49.2,10912.698412698412,29.0202,29.0261,29.0143,29.0143,10912.6984
2005-03-15 14:10:00,49.21,49.22,49.17,49.17,12676.366843033507,29.0202,29.0261,28.9966,28.9966,12676.3668
2005-03-15 14:20:00,49.17,49.18,49.13,49.17,20061.728395061727,28.9966,29.0025,28.973,28.9966,20061.7284
2005-03-15 14:30:00,49.18,49.18,49.11,49.18,18518.518518518515,29.0025,29.0025,28.9612,29.0025,18518.5185
2005-03-15 14:40:00,49.18,49.2,49.08,49.15,17416.225749559082,29.0025,29.0143,28.9435,28.9848,17416.2257
2005-03-15 14:50:00,49.16,49.2,49.12,49.13,30423.28042328042,28.9907,29.0143,28.9671,28.973,30423.2804
2005-03-15 15:00:00,49.13,49.21,49.12,49.2,25793.65079365079,28.973,29.0202,28.9671,29.0143,25793.6508
2005-03-15 15:10:00,49.19,49.21,49.12,49.18,16534.391534391532,29.0084,29.0202,28.9671,29.0025,16534.3915
2005-03-15 15:20:00,49.18,49.2,49.14,49.19,18738.977072310405,29.0025,29.0143,28.9789,29.0084,18738.9771
2005-03-15 15:30:00,49.19,49.22,49.18,49.22,17526.455026455023,29.0084,29.0261,29.0025,29.0261,17526.455
2005-03-15 15:40:00,49.22,49.22,49.18,49.18,29872.1340388007,29.0261,29.0261,29.0025,29.0025,29872.134
2005-03-15 15:50:00,49.18,49.18,49.07,49.07,39131.39329805997,29.0025,29.0025,28.9377,28.9377,39131.3933
2005-03-16 09:30:00,48.66,48.93,48.66,48.93,48170.19400352733,28.6959,28.8551,28.6959,28.8551,48170.194
2005-03-16 09:40:00,48.93,48.99,48.67,48.84,53130.51146384479,28.8551,28.8905,28.7018,28.802,53130.5115
2005-03-16 09:50:00,48.84,48.91,48.7,48.86,28880.07054673721,28.802,28.8433,28.7195,28.8138,28880.0705
2005-03-16 10:00:00,48.85,48.93,48.73,48.73,49052.02821869488,28.8079,28.8551,28.7371,28.7371,49052.0282
2005-03-16 10:10:00,48.71,48.75,48.67,48.71,36375.66137566137,28.7254,28.7489,28.7018,28.7254,36375.6614
2005-03-16 10:20:00,48.71,48.72,48.63,48.72,42989.41798941798,28.7254,28.7312,28.6782,28.7312,42989.418
2005-03-16 10:30:00,48.73,48.73,48.49,48.51,44091.71075837742,28.7371,28.7371,28.5956,28.6074,44091.7108
2005-03-16 10:40:00,48.51,48.52,48.37,48.42,39572.31040564374,28.6074,28.6133,28.5248,28.5543,39572.3104
2005-03-16 10:50:00,48.42,48.57,48.42,48.51,52138.4479717813,28.5543,28.6428,28.5543,28.6074,52138.448
2005-03-16 11:00:00,48.51,48.61,48.5,48.6,23699.294532627864,28.6074,28.6664,28.6015,28.6605,23699.2945
2005-03-16 11:10:00,48.59,48.69,48.59,48.6,27557.319223985887,28.6546,28.7136,28.6546,28.6605,27557.3192
2005-03-16 11:20:00,48.62,48.64,48.55,48.64,24911.81657848324,28.6723,28.6841,28.631,28.6841,24911.8166
2005-03-16 11:30:00,48.63,48.73,48.63,48.73,18408.289241622573,28.6782,28.7371,28.6782,28.7371,18408.2892
2005-03-16 11:40:00,48.72,48.73,48.57,48.58,14770.723104056437,28.7312,28.7371,28.6428,28.6487,14770.7231
2005-03-16 11:50:00,48.59,48.62,48.58,48.6,10251.32275132275,28.6546,28.6723,28.6487,28.6605,10251.3228
2005-03-16 12:00:00,48.62,48.65,48.6,48.6,13447.971781305114,28.6723,28.69,28.6605,28.6605,13447.9718
2005-03-16 12:10:00,48.6,48.63,48.59,48.62,8377.42504409171,28.6605,28.6782,28.6546,28.6723,8377.425
2005-03-16 12:20:00,48.62,48.63,48.61,48.63,14770.723104056437,28.6723,28.6782,28.6664,28.6782,14770.7231
2005-03-16 12:30:00,48.63,48.65,48.59,48.64,10692.239858906523,28.6782,28.69,28.6546,28.6841,10692.2399
2005-03-16 12:40:00,48.64,48.65,48.61,48.62,7495.5908289241615,28.6841,28.69,28.6664,28.6723,7495.5908
2005-03-16 12:50:00,48.62,48.71,48.62,48.71,10030.864197530864,28.6723,28.7254,28.6723,28.7254,10030.8642
2005-03-16 13:00:00,48.72,48.76,48.69,48.69,16865.079365079364,28.7312,28.7548,28.7136,28.7136,16865.0794
2005-03-16 13:10:00,48.69,48.69,48.64,48.65,13337.742504409169,28.7136,28.7136,28.6841,28.69,13337.7425
2005-03-16 13:20:00,48.64,48.68,48.64,48.66,9589.947089947089,28.6841,28.7077,28.6841,28.6959,9589.9471
2005-03-16 13:30:00,48.66,48.67,48.63,48.63,17305.996472663137,28.6959,28.7018,28.6782,28.6782,17305.9965
2005-03-16 13:40:00,48.63,48.66,48.58,48.6,9259.259259259255,28.6782,28.6959,28.6487,28.6605,9259.2593
2005-03-16 13:50:00,48.58,48.63,48.55,48.63,14109.347442680775,28.6487,28.6782,28.631,28.6782,14109.3474
2005-03-16 14:00:00,48.62,48.64,48.49,48.61,28108.465608465605,28.6723,28.6841,28.5956,28.6664,28108.4656
2005-03-16 14:10:00,48.6,48.62,48.52,48.54,20723.104056437387,28.6605,28.6723,28.6133,28.6251,20723.1041
2005-03-16 14:20:00,48.53,48.54,48.51,48.52,14880.95238095238,28.6192,28.6251,28.6074,28.6133,14880.9524
2005-03-16 14:30:00,48.52,48.52,48.39,48.4,20723.104056437387,28.6133,28.6133,28.5366,28.5425,20723.1041
2005-03-16 14:40:00,48.39,48.44,48.35,48.36,21825.396825396823,28.5366,28.5661,28.5131,28.5189,21825.3968
2005-03-16 14:50:00,48.37,48.41,48.28,48.28,30313.05114638448,28.5248,28.5484,28.4718,28.4718,30313.0511
2005-03-16 15:00:00,48.29,48.33,48.24,48.31,40013.22751322751,28.4777,28.5013,28.4482,28.4895,40013.2275
2005-03-16 15:10:00,48.31,48.32,48.24,48.24,53130.51146384479,28.4895,28.4954,28.4482,28.4482,53130.5115
2005-03-16 15:20:00,48.24,48.24,48.1,48.15,55776.01410934744,28.4482,28.4482,28.3656,28.3951,55776.0141
2005-03-16 15:30:00,48.15,48.22,48.09,48.2,58090.82892416225,28.3951,28.4364,28.3597,28.4246,58090.8289
2005-03-16 15:40:00,48.2,48.2,48.07,48.08,91490.29982363316,28.4246,28.4246,28.3479,28.3538,91490.2998
2005-03-16 15:50:00,48.08,48.13,48.07,48.07,124669.31216931216,28.3538,28.3833,28.3479,28.3479,124669.3122
2005-03-17 09:30:00,48.22,48.22,47.99,48.0,52138.4479717813,28.4364,28.4364,28.3008,28.3066,52138.448
2005-03-17 09:40:00,47.99,48.14,47.95,48.09,32517.636684303347,28.3008,28.3892,28.2772,28.3597,32517.6367
2005-03-17 09:50:00,48.07,48.09,47.89,47.9,33730.15873015873,28.3479,28.3597,28.2418,28.2477,33730.1587
2005-03-17 10:00:00,47.89,48.02,47.89,47.97,22927.68959435626,28.2418,28.3184,28.2418,28.289,22927.6896
2005-03-17 10:10:00,47.98,48.04,47.97,48.01,27006.17283950617,28.2949,28.3302,28.289,28.3125,27006.1728
2005-03-17 10:20:00,48.02,48.05,47.99,48.02,30092.592592592588,28.3184,28.3361,28.3008,28.3184,30092.5926
2005-03-17 10:30:00,48.01,48.01,47.91,47.91,37367.724867724864,28.3125,28.3125,28.2536,28.2536,37367.7249
2005-03-17 10:40:00,47.91,47.91,47.82,47.82,39241.6225749559,28.2536,28.2536,28.2005,28.2005,39241.6226
2005-03-17 10:50:00,47.82,47.83,47.76,47.82,73743.38624338624,28.2005,28.2064,28.1651,28.2005,73743.3862
2005-03-17 11:00:00,47.76,47.85,47.76,47.85,97001.76366843031,28.1651,28.2182,28.1651,28.2182,97001.7637
2005-03-17 11:10:00,47.85,47.91,47.81,47.9,42438.271604938265,28.2182,28.2536,28.1946,28.2477,42438.2716
2005-03-17 11:20:00,47.91,47.91,47.81,47.82,33509.70017636684,28.2536,28.2536,28.1946,28.2005,33509.7002
2005-03-17 11:30:00,47.82,47.85,47.81,47.83,47288.35978835978,28.2005,28.2182,28.1946,28.2064,47288.3598
2005-03-17 11:40:00,47.83,47.84,47.81,47.82,29320.987654320983,28.2064,28.2123,28.1946,28.2005,29320.9877
2005-03-17 11:50:00,47.82,47.82,47.79,47.81,18518.518518518515,28.2005,28.2005,28.1828,28.1946,18518.5185
2005-03-17 12:00:00,47.81,47.84,47.73,47.8,111992.94532627864,28.1946,28.2123,28.1474,28.1887,111992.9453
2005-03-17 12:10:00,47.8,47.81,47.78,47.81,120370.37037037036,28.1887,28.1946,28.1769,28.1946,120370.3704
2005-03-17 12:20:00,47.79,47.81,47.79,47.81,37477.95414462081,28.1828,28.1946,28.1828,28.1946,37477.9541
2005-03-17 12:30:00,47.8,47.83,47.77,47.79,46847.44268077601,28.1887,28.2064,28.171,28.1828,46847.4427
2005-03-17 12:40:00,47.8,47.81,47.77,47.77,28769.841269841265,28.1887,28.1946,28.171,28.171,28769.8413
2005-03-17 12:50:00,47.78,47.79,47.71,47.71,36706.3492063492,28.1769,28.1828,28.1356,28.1356,36706.3492
2005-03-17 13:00:00,47.71,47.73,47.66,47.69,46847.44268077601,28.1356,28.1474,28.1061,28.1238,46847.4427
2005-03-17 13:10:00,47.69,47.72,47.67,47.72,47619.04761904761,28.1238,28.1415,28.112,28.1415,47619.0476
2005-03-17 13:20:00,47.71,47.72,47.69,47.69,15211.64021164021,28.1356,28.1415,28.1238,28.1238,15211.6402
2005-03-17 13:30:00,47.69,47.72,47.66,47.71,21053.79188712522,28.1238,28.1415,28.1061,28.1356,21053.7919
2005-03-17 13:40:00,47.72,47.72,47.66,47.66,22486.772486772483,28.1415,28.1415,28.1061,28.1061,22486.7725
2005-03-17 13:50:00,47.66,47.69,47.61,47.61,27777.777777777774,28.1061,28.1238,28.0767,28.0767,27777.7778
2005-03-17 14:00:00,47.61,47.61,47.36,47.49,126432.98059964726,28.0767,28.0767,27.9292,28.0059,126432.9806
2005-03-17 14:10:00,47.49,47.56,47.47,47.55,44201.940035273365,28.0059,28.0472,27.9941,28.0413,44201.94
2005-03-17 14:20:00,47.55,47.63,47.54,47.61,46075.8377425044,28.0413,28.0885,28.0354,28.0767,46075.8377
2005-03-17 14:30:00,47.6,47.66,47.6,47.63,40895.061728395056,28.0708,28.1061,28.0708,28.0885,40895.0617
2005-03-17 14:40:00,47.65,47.72,47.65,47.69,47839.5061728395,28.1002,28.1415,28.1002,28.1238,47839.5062
2005-03-17 14:50:00,47.69,47.7,47.6,47.65,66468.25396825396,28.1238,28.1297,28.0708,28.1002,66468.254
2005-03-17 15:00:00,47.66,47.66,47.6,47.64,56437.3897707231,28.1061,28.1061,28.0708,28.0943,56437.3898
2005-03-17 15:10:00,47.65,47.67,47.61,47.62,42548.50088183421,28.1002,28.112,28.0767,28.0826,42548.5009
2005-03-17 15:20:00,47.62,47.63,47.54,47.59,52689.59435626102,28.0826,28.0885,28.0354,28.0649,52689.5944
2005-03-17 15:30:00,47.59,47.69,47.59,47.66,75947.97178130511,28.0649,28.1238,28.0649,28.1061,75947.9718
2005-03-17 15:40:00,47.67,47.67,47.59,47.59,66798.94179894179,28.112,28.112,28.0649,28.0649,66798.9418
2005-03-17 15:50:00,47.56,47.57,47.49,47.49,104607.58377425042,28.0472,28.0531,28.0059,28.0059,104607.5838
2005-03-18 09:30:00,47.49,47.67,47.36,47.67,349096.11992945324,28.0059,28.112,27.9292,28.112,349096.1199
2005-03-18 09:40:00,47.66,47.67,47.38,47.4,36706.3492063492,28.1061,28.112,27.941,27.9528,36706.3492
2005-03-18 09:50:00,47.4,47.47,47.26,47.26,45414.462081128746,27.9528,27.9941,27.8703,27.8703,45414.4621
2005-03-18 10:00:00,47.27,47.44,46.96,46.99,114307.76014109346,27.8762,27.9764,27.6933,27.711,114307.7601
2005-03-18 10:10:00,46.99,47.12,46.85,46.9,115630.51146384478,27.711,27.7877,27.6285,27.658,115630.5115
2005-03-18 10:20:00,46.86,47.08,46.86,47.07,125661.37566137564,27.6344,27.7641,27.6344,27.7582,125661.3757
2005-03-18 10:30:00,47.09,47.17,47.06,47.17,34832.451499118164,27.77,27.8172,27.7523,27.8172,34832.4515
2005-03-18 10:40:00,47.18,47.34,47.16,47.17,99977.9541446208,27.8231,27.9174,27.8113,27.8172,99977.9541
2005-03-18 10:50:00,47.17,47.27,47.16,47.26,42879.18871252204,27.8172,27.8762,27.8113,27.8703,42879.1887
2005-03-18 11:00:00,47.26,47.34,47.17,47.34,56216.93121693121,27.8703,27.9174,27.8172,27.9174,56216.9312
2005-03-18 11:10:00,47.33,47.34,47.2,47.25,35824.514991181655,27.9115,27.9174,27.8349,27.8644,35824.515
2005-03-18 11:20:00,47.24,47.4,47.24,47.35,46075.8377425044,27.8585,27.9528,27.8585,27.9233,46075.8377
2005-03-18 11:30:00,47.35,47.38,47.27,47.3,49823.63315696648,27.9233,27.941,27.8762,27.8938,49823.6332
2005-03-18 11:40:00,47.32,47.36,47.31,47.32,39021.16402116402,27.9056,27.9292,27.8997,27.9056,39021.164
2005-03-18 11:50:00,47.34,47.41,47.33,47.39,43540.5643738977,27.9174,27.9587,27.9115,27.9469,43540.5644
2005-03-18 12:00:00,47.39,47.51,47.39,47.5,33179.01234567901,27.9469,28.0177,27.9469,28.0118,33179.0123
2005-03-18 12:10:00,47.5,47.57,47.48,47.56,29872.1340388007,28.0118,28.0531,28.0,28.0472,29872.134
2005-03-18 12:20:00,47.56,47.57,47.49,47.51,24470.89947089947,28.0472,28.0531,28.0059,28.0177,24470.8995
2005-03-18 12:30:00,47.51,47.52,47.45,47.48,32738.09523809524,28.0177,28.0236,27.9823,28.0,32738.0952
2005-03-18 12:40:00,47.48,47.53,47.46,47.47,14440.035273368603,28.0,28.0295,27.9882,27.9941,14440.0353
2005-03-18 12:50:00,47.46,47.5,47.46,47.48,22927.68959435626,27.9882,28.0118,27.9882,28.0,22927.6896
2005-03-18 13:00:00,47.48,47.49,47.42,47.42,29100.529100529096,28.0,28.0059,27.9646,27.9646,29100.5291
2005-03-18 13:10:00,47.42,47.47,47.4,47.41,37037.03703703703,27.9646,27.9941,27.9528,27.9587,37037.037
2005-03-18 13:20:00,47.41,47.46,47.4,47.42,13227.513227513226,27.9587,27.9882,27.9528,27.9646,13227.5132
2005-03-18 13:30:00,47.45,47.47,47.4,47.41,21053.79188712522,27.9823,27.9941,27.9528,27.9587,21053.7919
2005-03-18 13:40:00,47.41,47.42,47.27,47.29,22156.08465608465,27.9587,27.9646,27.8762,27.8879,22156.0847
2005-03-18 13:50:00,47.29,47.32,47.24,47.31,20392.416225749555,27.8879,27.9056,27.8585,27.8997,20392.4162
2005-03-18 14:00:00,47.31,47.37,47.28,47.35,43981.481481481474,27.8997,27.9351,27.882,27.9233,43981.4815
2005-03-18 14:10:00,47.35,47.36,47.27,47.3,23148.148148148142,27.9233,27.9292,27.8762,27.8938,23148.1481
2005-03-18 14:20:00,47.28,47.38,47.28,47.37,14550.264550264548,27.882,27.941,27.882,27.9351,14550.2646
2005-03-18 14:30:00,47.38,47.47,47.37,47.39,37477.95414462081,27.941,27.9941,27.9351,27.9469,37477.9541
2005-03-18 14:40:00,47.4,47.44,47.35,47.35,20282.18694885361,27.9528,27.9764,27.9233,27.9233,20282.1869
2005-03-18 14:50:00,47.35,47.37,47.3,47.36,16424.162257495587,27.9233,27.9351,27.8938,27.9292,16424.1623
2005-03-18 15:00:00,47.36,47.36,47.29,47.34,36265.43209876543,27.9292,27.9292,27.8879,27.9174,36265.4321
2005-03-18 15:10:00,47.35,47.42,47.35,47.41,29541.44620811288,27.9233,27.9646,27.9233,27.9587,29541.4462
2005-03-18 15:20:00,47.41,47.48,47.34,47.46,24140.21164021164,27.9587,28.0,27.9174,27.9882,24140.2116
2005-03-18 15:30:00,47.46,47.47,47.3,47.34,79585.53791887124,27.9882,27.9941,27.8938,27.9174,79585.5379
2005-03-18 15:40:00,47.34,47.47,47.33,47.47,54673.721340388,27.9174,27.9941,27.9115,27.9941,54673.7213
2005-03-18 15:50:00,47.46,47.49,47.44,47.45,59413.58024691357,27.9882,28.0059,27.9764,27.9823,59413.5802
2005-03-21 09:30:00,47.67,47.94,47.67,47.83,91931.21693121691,28.112,28.2713,28.112,28.2064,91931.2169
2005-03-21 09:40:00,47.79,47.95,47.77,47.87,59634.03880070546,28.1828,28.2772,28.171,28.23,59634.0388
2005-03-21 09:50:00,47.87,47.87,47.64,47.7,51256.61375661375,28.23,28.23,28.0943,28.1297,51256.6138
2005-03-21 10:00:00,47.66,47.69,47.46,47.53,38800.70546737213,28.1061,28.1238,27.9882,28.0295,38800.7055
2005-03-21 10:10:00,47.54,47.62,47.45,47.46,16424.162257495587,28.0354,28.0826,27.9823,27.9882,16424.1623
2005-03-21 10:20:00,47.46,47.51,47.45,47.46,38910.93474426808,27.9882,28.0177,27.9823,27.9882,38910.9347
2005-03-21 10:30:00,47.46,47.46,47.27,47.4,43981.481481481474,27.9882,27.9882,27.8762,27.9528,43981.4815
2005-03-21 10:40:00,47.38,47.45,47.34,47.43,31635.8024691358,27.941,27.9823,27.9174,27.9705,31635.8025
2005-03-21 10:50:00,47.45,47.49,47.38,47.49,10251.32275132275,27.9823,28.0059,27.941,28.0059,10251.3228
2005-03-21 11:00:00,47.48,47.5,47.36,47.36,25903.880070546733,28.0,28.0118,27.9292,27.9292,25903.8801
2005-03-21 11:10:00,47.36,47.4,47.28,47.31,40013.22751322751,27.9292,27.9528,27.882,27.8997,40013.2275
2005-03-21 11:20:00,47.31,47.39,47.29,47.35,26234.567901234564,27.8997,27.9469,27.8879,27.9233,26234.5679
2005-03-21 11:30:00,47.35,47.36,47.27,47.33,39682.53968253968,27.9233,27.9292,27.8762,27.9115,39682.5397
2005-03-21 11:40:00,47.32,47.36,47.31,47.33,21274.250440917105,27.9056,27.9292,27.8997,27.9115,21274.2504
2005-03-21 11:50:00,47.33,47.38,47.32,47.38,30643.738977072306,27.9115,27.941,27.9056,27.941,30643.739
2005-03-21 12:00:00,47.4,47.44,47.38,47.39,20943.56261022928,27.9528,27.9764,27.941,27.9469,20943.5626
2005-03-21 12:10:00,47.4,47.51,47.4,47.49,48170.19400352733,27.9528,28.0177,27.9528,28.0059,48170.194
2005-03-21 12:20:00,47.48,47.53,47.46,47.53,25132.27513227513,28.0,28.0295,27.9882,28.0295,25132.2751
2005-03-21 12:30:00,47.53,47.54,47.49,47.51,22597.001763668428,28.0295,28.0354,28.0059,28.0177,22597.0018
2005-03-21 12:40:00,47.49,47.49,47.38,47.45,48721.34038800705,28.0059,28.0059,27.941,27.9823,48721.3404
2005-03-21 12:50:00,47.45,47.45,47.38,47.39,14770.723104056437,27.9823,27.9823,27.941,27.9469,14770.7231
2005-03-21 13:00:00,47.41,47.45,47.36,47.44,28108.465608465605,27.9587,27.9823,27.9292,27.9764,28108.4656
2005-03-21 13:10:00,47.42,47.45,47.37,47.42,20282.18694885361,27.9646,27.9823,27.9351,27.9646,20282.1869
2005-03-21 13:20:00,47.43,47.45,47.38,47.41,23699.294532627864,27.9705,27.9823,27.941,27.9587,23699.2945
2005-03-21 13:30:00,47.4,47.54,47.39,47.54,82671.95767195766,27.9528,28.0354,27.9469,28.0354,82671.9577
2005-03-21 13:40:00,47.54,47.54,47.45,47.45,33730.15873015873,28.0354,28.0354,27.9823,27.9823,33730.1587
2005-03-21 13:50:00,47.46,47.56,47.46,47.55,19290.123456790123,27.9882,28.0472,27.9882,28.0413,19290.1235
2005-03-21 14:00:00,47.56,47.57,47.49,47.56,30643.738977072306,28.0472,28.0531,28.0059,28.0472,30643.739
2005-03-21 14:10:00,47.55,47.56,47.43,47.46,40343.91534391534,28.0413,28.0472,27.9705,27.9882,40343.9153
2005-03-21 14:20:00,47.46,47.47,47.4,47.46,51917.98941798941,27.9882,27.9941,27.9528,27.9882,51917.9894
2005-03-21 14:30:00,47.46,47.63,47.46,47.59,49603.1746031746,27.9882,28.0885,27.9882,28.0649,49603.1746
2005-03-21 14:40:00,47.59,47.65,47.54,47.56,31746.031746031746,28.0649,28.1002,28.0354,28.0472,31746.0317
2005-03-21 14:50:00,47.56,47.65,47.51,47.59,51366.84303350969,28.0472,28.1002,28.0177,28.0649,51366.843
2005-03-21 15:00:00,47.61,47.69,47.58,47.65,57760.14109347442,28.0767,28.1238,28.059,28.1002,57760.1411
2005-03-21 15:10:00,47.64,47.64,47.55,47.6,43320.10582010582,28.0943,28.0943,28.0413,28.0708,43320.1058
2005-03-21 15:20:00,47.59,47.72,47.58,47.64,77932.09876543209,28.0649,28.1415,28.059,28.0943,77932.0988
2005-03-21 15:30:00,47.64,47.79,47.63,47.65,106261.02292768958,28.0943,28.1828,28.0885,28.1002,106261.0229
2005-03-21 15:40:00,47.66,47.66,47.54,47.59,90277.77777777777,28.1061,28.1061,28.0354,28.0649,90277.7778
2005-03-21 15:50:00,47.59,47.69,47.56,47.6,131393.2980599647,28.0649,28.1238,28.0472,28.0708,131393.2981
2005-03-22 09:30:00,47.81,48.16,47.78,48.16,42548.50088183421,28.1946,28.401,28.1769,28.401,42548.5009
2005-03-22 09:40:00,48.18,48.18,47.72,47.86,38800.70546737213,28.4128,28.4128,28.1415,28.2241,38800.7055
2005-03-22 09:50:00,47.85,47.87,47.63,47.74,52358.906525573184,28.2182,28.23,28.0885,28.1533,52358.9065
2005-03-22 10:00:00,47.74,47.78,47.64,47.66,87081.1287477954,28.1533,28.1769,28.0943,28.1061,87081.1287
2005-03-22 10:10:00,47.68,47.7,47.59,47.66,14991.181657848325,28.1179,28.1297,28.0649,28.1061,14991.1817
2005-03-22 10:20:00,47.66,47.77,47.63,47.72,25683.421516754846,28.1061,28.171,28.0885,28.1415,25683.4215
2005-03-22 10:30:00,47.72,47.76,47.69,47.69,24360.670194003524,28.1415,28.1651,28.1238,28.1238,24360.6702
2005-03-22 10:40:00,47.72,47.75,47.69,47.72,18187.830687830687,28.1415,28.1592,28.1238,28.1415,18187.8307
2005-03-22 10:50:00,47.72,47.76,47.72,47.76,12566.137566137564,28.1415,28.1651,28.1415,28.1651,12566.1376
2005-03-22 11:00:00,47.76,47.76,47.71,47.73,38249.55908289241,28.1651,28.1651,28.1356,28.1474,38249.5591
2005-03-22 11:10:00,47.73,47.75,47.71,47.73,32958.55379188712,28.1474,28.1592,28.1356,28.1474,32958.5538
2005-03-22 11:20:00,47.71,47.76,47.71,47.76,70216.04938271604,28.1356,28.1651,28.1356,28.1651,70216.0494
2005-03-22 11:30:00,47.76,47.81,47.75,47.77,19951.499118165782,28.1651,28.1946,28.1592,28.171,19951.4991
2005-03-22 11:40:00,47.77,47.78,47.75,47.76,11133.156966490298,28.171,28.1769,28.1592,28.1651,11133.157
2005-03-22 11:50:00,47.75,47.77,47.75,47.75,18738.977072310405,28.1592,28.171,28.1592,28.1592,18738.9771
2005-03-22 12:00:00,47.75,47.82,47.75,47.79,15101.410934744266,28.1592,28.2005,28.1592,28.1828,15101.4109
2005-03-22 12:10:00,47.78,47.79,47.75,47.75,12676.366843033507,28.1769,28.1828,28.1592,28.1592,12676.3668
2005-03-22 12:20:00,47.73,47.76,47.7,47.76,13447.971781305114,28.1474,28.1651,28.1297,28.1651,13447.9718
2005-03-22 12:30:00,47.76,47.76,47.72,47.75,15101.410934744266,28.1651,28.1651,28.1415,28.1592,15101.4109
2005-03-22 12:40:00,47.75,47.75,47.68,47.68,40454.14462081128,28.1592,28.1592,28.1179,28.1179,40454.1446
2005-03-22 12:50:00,47.67,47.69,47.65,47.65,20943.56261022928,28.112,28.1238,28.1002,28.1002,20943.5626
2005-03-22 13:00:00,47.64,47.7,47.64,47.7,32517.636684303347,28.0943,28.1297,28.0943,28.1297,32517.6367
2005-03-22 13:10:00,47.68,47.68,47.66,47.66,16424.162257495587,28.1179,28.1179,28.1061,28.1061,16424.1623
2005-03-22 13:20:00,47.66,47.73,47.66,47.69,25022.045855379187,28.1061,28.1474,28.1061,28.1238,25022.0459
2005-03-22 13:30:00,47.69,47.73,47.69,47.72,16093.474426807756,28.1238,28.1474,28.1238,28.1415,16093.4744
2005-03-22 13:40:00,47.71,47.79,47.71,47.76,35824.514991181655,28.1356,28.1828,28.1356,28.1651,35824.515
2005-03-22 13:50:00,47.75,47.85,47.75,47.83,10141.093474426809,28.1592,28.2182,28.1592,28.2064,10141.0935
2005-03-22 14:00:00,47.84,47.95,47.84,47.94,26014.10934744268,28.2123,28.2772,28.2123,28.2713,26014.1093
2005-03-22 14:10:00,47.92,47.95,47.87,47.9,23919.75308641975,28.2595,28.2772,28.23,28.2477,23919.7531
2005-03-22 14:20:00,47.87,47.87,47.7,47.74,63712.522045855374,28.23,28.23,28.1297,28.1533,63712.522
2005-03-22 14:30:00,47.73,47.87,47.66,47.66,52028.21869488536,28.1474,28.23,28.1061,28.1061,52028.2187
2005-03-22 14:40:00,47.66,47.7,47.53,47.56,89285.71428571428,28.1061,28.1297,28.0295,28.0472,89285.7143
2005-03-22 14:50:00,47.56,47.67,47.54,47.56,63381.83421516754,28.0472,28.112,28.0354,28.0472,63381.8342
2005-03-22 15:00:00,47.56,47.61,47.53,47.53,67901.23456790122,28.0472,28.0767,28.0295,28.0295,67901.2346
2005-03-22 15:10:00,47.53,47.58,47.51,47.56,60736.33156966489,28.0295,28.059,28.0177,28.0472,60736.3316
2005-03-22 15:20:00,47.56,47.63,47.55,47.59,54012.34567901234,28.0472,28.0885,28.0413,28.0649,54012.3457
2005-03-22 15:30:00,47.58,47.59,47.54,47.55,68562.61022927689,28.059,28.0649,28.0354,28.0413,68562.6102
2005-03-22 15:40:00,47.55,47.55,47.45,47.52,98434.7442680776,28.0413,28.0413,27.9823,28.0236,98434.7443
2005-03-22 15:50:00,47.53,47.56,47.53,47.55,146935.62610229276,28.0295,28.0472,28.0295,28.0413,146935.6261
2005-03-23 09:30:00,47.6,47.64,47.33,47.39,36706.3492063492,28.0708,28.0943,27.9115,27.9469,36706.3492
2005-03-23 09:40:00,47.36,47.65,47.34,47.64,46847.44268077601,27.9292,28.1002,27.9174,28.0943,46847.4427
2005-03-23 09:50:00,47.65,47.68,47.56,47.58,40895.061728395056,28.1002,28.1179,28.0472,28.059,40895.0617
2005-03-23 10:00:00,47.58,47.69,47.58,47.66,61067.01940035273,28.059,28.1238,28.059,28.1061,61067.0194
2005-03-23 10:10:00,47.66,47.76,47.62,47.65,44422.39858906525,28.1061,28.1651,28.0826,28.1002,44422.3986
2005-03-23 10:20:00,47.65,47.65,47.55,47.65,48500.881834215164,28.1002,28.1002,28.0413,28.1002,48500.8818
2005-03-23 10:30:00,47.65,47.76,47.57,47.66,40784.83245149911,28.1002,28.1651,28.0531,28.1061,40784.8325
2005-03-23 10:40:00,47.62,47.68,47.58,47.63,24581.12874779541,28.0826,28.1179,28.059,28.0885,24581.1287
2005-03-23 10:50:00,47.64,47.76,47.57,47.74,50374.7795414462,28.0943,28.1651,28.0531,28.1533,50374.7795
2005-03-23 11:00:00,47.74,47.82,47.67,47.82,36485.89065255732,28.1533,28.2005,28.112,28.2005,36485.8907
2005-03-23 11:10:00,47.82,47.92,47.79,47.92,37588.18342151675,28.2005,28.2595,28.1828,28.2595,37588.1834
2005-03-23 11:20:00,47.92,47.95,47.87,47.87,38690.47619047618,28.2595,28.2772,28.23,28.23,38690.4762
2005-03-23 11:30:00,47.87,47.9,47.82,47.87,36375.66137566137,28.23,28.2477,28.2005,28.23,36375.6614
2005-03-23 11:40:00,47.87,47.89,47.85,47.87,27998.23633156966,28.23,28.2418,28.2182,28.23,27998.2363
2005-03-23 11:50:00,47.86,47.89,47.76,47.88,34501.76366843033,28.2241,28.2418,28.1651,28.2359,34501.7637
2005-03-23 12:00:00,47.88,47.93,47.83,47.88,30974.426807760137,28.2359,28.2654,28.2064,28.2359,30974.4268
2005-03-23 12:10:00,47.88,48.0,47.83,47.88,34391.53439153439,28.2359,28.3066,28.2064,28.2359,34391.5344
2005-03-23 12:20:00,47.87,47.87,47.77,47.78,15873.015873015873,28.23,28.23,28.171,28.1769,15873.0159
2005-03-23 12:30:00,47.78,47.82,47.75,47.76,24801.5873015873,28.1769,28.2005,28.1592,28.1651,24801.5873
2005-03-23 12:40:00,47.77,47.81,47.71,47.73,22927.68959435626,28.171,28.1946,28.1356,28.1474,22927.6896
2005-03-23 12:50:00,47.73,47.85,47.73,47.76,14329.805996472662,28.1474,28.2182,28.1474,28.1651,14329.806
2005-03-23 13:00:00,47.76,47.84,47.75,47.8,19620.81128747795,28.1651,28.2123,28.1592,28.1887,19620.8113
2005-03-23 13:10:00,47.8,47.81,47.73,47.74,17967.3721340388,28.1887,28.1946,28.1474,28.1533,17967.3721
2005-03-23 13:20:00,47.73,47.75,47.72,47.73,15542.32804232804,28.1474,28.1592,28.1415,28.1474,15542.328
2005-03-23 13:30:00,47.72,47.81,47.72,47.81,12235.449735449734,28.1415,28.1946,28.1415,28.1946,12235.4497
2005-03-23 13:40:00,47.81,47.85,47.8,47.84,18408.289241622573,28.1946,28.2182,28.1887,28.2123,18408.2892
2005-03-23 13:50:00,47.84,47.84,47.74,47.81,21604.938271604937,28.2123,28.2123,28.1533,28.1946,21604.9383
2005-03-23 14:00:00,47.82,47.89,47.82,47.84,55004.40917107583,28.2005,28.2418,28.2005,28.2123,55004.4092
2005-03-23 14:10:00,47.85,47.85,47.77,47.81,35714.28571428571,28.2182,28.2182,28.171,28.1946,35714.2857
2005-03-23 14:20:00,47.8,47.85,47.79,47.84,28439.15343915344,28.1887,28.2182,28.1828,28.2123,28439.1534
2005-03-23 14:30:00,47.85,47.85,47.76,47.81,41335.97883597883,28.2182,28.2182,28.1651,28.1946,41335.9788
2005-03-23 14:40:00,47.81,47.86,47.8,47.84,39131.39329805997,28.1946,28.2241,28.1887,28.2123,39131.3933
2005-03-23 14:50:00,47.85,47.95,47.85,47.91,51807.760141093466,28.2182,28.2772,28.2182,28.2536,51807.7601
2005-03-23 15:00:00,47.89,47.91,47.81,47.83,22707.231040564373,28.2418,28.2536,28.1946,28.2064,22707.231
2005-03-23 15:10:00,47.82,47.92,47.82,47.85,43209.87654320987,28.2005,28.2595,28.2005,28.2182,43209.8765
2005-03-23 15:20:00,47.85,47.91,47.8,47.89,55114.638447971774,28.2182,28.2536,28.1887,28.2418,55114.6384
2005-03-23 15:30:00,47.88,47.89,47.76,47.84,50925.92592592592,28.2359,28.2418,28.1651,28.2123,50925.9259
2005-03-23 15:40:00,47.84,47.95,47.82,47.94,44863.31569664903,28.2123,28.2772,28.2005,28.2713,44863.3157
2005-03-23 15:50:00,47.94,47.94,47.86,47.88,108906.52557319222,28.2713,28.2713,28.2241,28.2359,108906.5256
2005-03-24 09:30:00,50.79,50.79,49.67,49.91,374228.3950617284,29.952,29.952,29.2915,29.433,374228.3951
2005-03-24 09:40:00,50.12,50.36,49.71,49.72,334215.1675485008,29.5569,29.6984,29.3151,29.321,334215.1675
2005-03-24 09:50:00,49.83,49.92,49.48,49.53,127535.2733686067,29.3858,29.4389,29.1794,29.2089,127535.2734
2005-03-24 10:00:00,49.53,49.61,49.24,49.53,202711.6402116402,29.2089,29.2561,29.0379,29.2089,202711.6402
2005-03-24 10:10:00,49.54,49.54,49.42,49.49,120590.82892416224,29.2148,29.2148,29.1441,29.1853,120590.8289
2005-03-24 10:20:00,49.53,49.65,49.48,49.61,111772.48677248677,29.2089,29.2797,29.1794,29.2561,111772.4868
2005-03-24 10:30:00,49.61,49.65,49.49,49.62,161265.43209876542,29.2561,29.2797,29.1853,29.262,161265.4321
2005-03-24 10:40:00,49.62,49.67,49.53,49.57,107914.46208112872,29.262,29.2915,29.2089,29.2325,107914.4621
2005-03-24 10:50:00,49.57,49.58,49.47,49.51,72200.17636684302,29.2325,29.2384,29.1735,29.1971,72200.1764
2005-03-24 11:00:00,49.49,49.5,49.35,49.36,62169.312169312165,29.1853,29.1912,29.1028,29.1087,62169.3122
2005-03-24 11:10:00,49.35,49.37,49.22,49.29,55555.55555555555,29.1028,29.1146,29.0261,29.0674,55555.5556
2005-03-24 11:20:00,49.25,49.26,48.9,48.91,109567.9012345679,29.0438,29.0497,28.8374,28.8433,109567.9012
2005-03-24 11:30:00,48.92,49.11,48.87,48.87,90939.15343915342,28.8492,28.9612,28.8197,28.8197,90939.1534
2005-03-24 11:40:00,48.83,49.07,48.77,48.89,67460.31746031746,28.7961,28.9377,28.7607,28.8315,67460.3175
2005-03-24 11:50:00,48.89,48.94,48.81,48.86,53791.887125220455,28.8315,28.861,28.7843,28.8138,53791.8871
2005-03-24 12:00:00,48.83,48.85,48.71,48.81,54012.34567901234,28.7961,28.8079,28.7254,28.7843,54012.3457
2005-03-24 12:10:00,48.81,48.81,48.66,48.67,29982.36331569665,28.7843,28.7843,28.6959,28.7018,29982.3633
2005-03-24 12:20:00,48.67,48.72,48.63,48.71,14991.181657848325,28.7018,28.7312,28.6782,28.7254,14991.1817
2005-03-24 12:30:00,48.71,48.72,48.61,48.68,30313.05114638448,28.7254,28.7312,28.6664,28.7077,30313.0511
2005-03-24 12:40:00,48.68,48.73,48.55,48.7,48941.79894179894,28.7077,28.7371,28.631,28.7195,48941.7989
2005-03-24 12:50:00,48.69,48.74,48.69,48.73,28880.07054673721,28.7136,28.743,28.7136,28.7371,28880.0705
2005-03-24 13:00:00,48.73,48.77,48.73,48.75,41335.97883597883,28.7371,28.7607,28.7371,28.7489,41335.9788
2005-03-24 13:10:00,48.76,48.96,48.75,48.96,52138.4479717813,28.7548,28.8728,28.7489,28.8728,52138.448
2005-03-24 13:20:00,48.96,48.99,48.89,48.9,52358.906525573184,28.8728,28.8905,28.8315,28.8374,52358.9065
2005-03-24 13:30:00,48.89,48.9,48.84,48.84,29100.529100529096,28.8315,28.8374,28.802,28.802,29100.5291
2005-03-24 13:40:00,48.85,48.85,48.75,48.83,36485.89065255732,28.8079,28.8079,28.7489,28.7961,36485.8907
2005-03-24 13:50:00,48.83,48.85,48.8,48.84,23478.835978835978,28.7961,28.8079,28.7784,28.802,23478.836
2005-03-24 14:00:00,48.86,48.86,48.8,48.83,23699.294532627864,28.8138,28.8138,28.7784,28.7961,23699.2945
2005-03-24 14:10:00,48.83,48.88,48.83,48.83,27447.089947089946,28.7961,28.8256,28.7961,28.7961,27447.0899
2005-03-24 14:20:00,48.83,48.83,48.77,48.81,21164.02116402116,28.7961,28.7961,28.7607,28.7843,21164.0212
2005-03-24 14:30:00,48.81,48.85,48.74,48.8,45634.92063492063,28.7843,28.8079,28.743,28.7784,45634.9206
2005-03-24 14:40:00,48.8,48.81,48.75,48.78,31084.65608465608,28.7784,28.7843,28.7489,28.7666,31084.6561
2005-03-24 14:50:00,48.78,48.82,48.75,48.81,29100.529100529096,28.7666,28.7902,28.7489,28.7843,29100.5291
2005-03-24 15:00:00,48.81,48.81,48.73,48.74,55004.40917107583,28.7843,28.7843,28.7371,28.743,55004.4092
2005-03-24 15:10:00,48.75,48.88,48.67,48.84,88073.1922398589,28.7489,28.8256,28.7018,28.802,88073.1922
2005-03-24 15:20:00,48.84,48.93,48.84,48.86,118827.16049382716,28.802,28.8551,28.802,28.8138,118827.1605
2005-03-24 15:30:00,48.86,48.87,48.6,48.68,178350.97001763666,28.8138,28.8197,28.6605,28.7077,178350.97
2005-03-24 15:40:00,48.68,48.68,48.44,48.54,151895.94356261022,28.7077,28.7077,28.5661,28.6251,151895.9436
2005-03-24 15:50:00,48.55,48.57,48.26,48.36,246362.43386243383,28.631,28.6428,28.46,28.5189,246362.4339
2005-03-28 09:30:00,48.72,48.96,48.58,48.59,82451.49911816578,28.7312,28.8728,28.6487,28.6546,82451.4991
2005-03-28 09:40:00,48.59,48.83,48.53,48.74,91820.98765432098,28.6546,28.7961,28.6192,28.743,91820.9877
2005-03-28 09:50:00,48.75,48.85,48.7,48.7,30643.738977072306,28.7489,28.8079,28.7195,28.7195,30643.739
2005-03-28 10:00:00,48.71,48.85,48.71,48.75,54012.34567901234,28.7254,28.8079,28.7254,28.7489,54012.3457
2005-03-28 10:10:00,48.74,48.81,48.72,48.73,24470.89947089947,28.743,28.7843,28.7312,28.7371,24470.8995
2005-03-28 10:20:00,48.73,48.75,48.66,48.68,28108.465608465605,28.7371,28.7489,28.6959,28.7077,28108.4656
2005-03-28 10:30:00,48.68,48.86,48.68,48.82,31415.34391534391,28.7077,28.8138,28.7077,28.7902,31415.3439
2005-03-28 10:40:00,48.82,48.95,48.79,48.95,49823.63315696648,28.7902,28.8669,28.7725,28.8669,49823.6332
2005-03-28 10:50:00,48.94,48.94,48.84,48.86,23809.52380952381,28.861,28.861,28.802,28.8138,23809.5238
2005-03-28 11:00:00,48.87,48.89,48.78,48.81,19510.58201058201,28.8197,28.8315,28.7666,28.7843,19510.582
2005-03-28 11:10:00,48.82,48.91,48.81,48.91,27006.17283950617,28.7902,28.8433,28.7843,28.8433,27006.1728
2005-03-28 11:20:00,48.91,48.97,48.9,48.96,39682.53968253968,28.8433,28.8787,28.8374,28.8728,39682.5397
2005-03-28 11:30:00,48.97,48.98,48.92,48.97,38359.78835978836,28.8787,28.8846,28.8492,28.8787,38359.7884
2005-03-28 11:40:00,48.97,49.02,48.93,49.02,33179.01234567901,28.8787,28.9082,28.8551,28.9082,33179.0123
2005-03-28 11:50:00,49.03,49.05,48.96,48.96,50485.00881834215,28.9141,28.9259,28.8728,28.8728,50485.0088
2005-03-28 12:00:00,48.95,48.97,48.93,48.95,36155.20282186948,28.8669,28.8787,28.8551,28.8669,36155.2028
2005-03-28 12:10:00,48.95,48.99,48.93,48.93,22045.85537918871,28.8669,28.8905,28.8551,28.8551,22045.8554
2005-03-28 12:20:00,48.93,49.03,48.93,48.98,35934.7442680776,28.8551,28.9141,28.8551,28.8846,35934.7443
2005-03-28 12:30:00,48.99,48.99,48.89,48.9,21825.396825396823,28.8905,28.8905,28.8315,28.8374,21825.3968
2005-03-28 12:40:00,48.9,48.92,48.88,48.89,17085.53791887125,28.8374,28.8492,28.8256,28.8315,17085.5379
2005-03-28 12:50:00,48.91,48.91,48.84,48.89,14109.347442680775,28.8433,28.8433,28.802,28.8315,14109.3474
2005-03-28 13:00:00,48.89,48.94,48.86,48.87,44422.39858906525,28.8315,28.861,28.8138,28.8197,44422.3986
2005-03-28 13:10:00,48.88,48.95,48.87,48.95,23919.75308641975,28.8256,28.8669,28.8197,28.8669,23919.7531
2005-03-28 13:20:00,48.95,48.99,48.93,48.98,31084.65608465608,28.8669,28.8905,28.8551,28.8846,31084.6561
2005-03-28 13:30:00,48.98,48.99,48.96,48.98,101300.70546737211,28.8846,28.8905,28.8728,28.8846,101300.7055
2005-03-28 13:40:00,48.99,48.99,48.96,48.97,25352.73368606701,28.8905,28.8905,28.8728,28.8787,25352.7337
2005-03-28 13:50:00,48.97,48.97,48.95,48.95,27006.17283950617,28.8787,28.8787,28.8669,28.8669,27006.1728
2005-03-28 14:00:00,48.95,48.96,48.85,48.88,45524.69135802469,28.8669,28.8728,28.8079,28.8256,45524.6914
2005-03-28 14:10:00,48.87,48.9,48.85,48.85,31415.34391534391,28.8197,28.8374,28.8079,28.8079,31415.3439
2005-03-28 14:20:00,48.86,48.94,48.83,48.94,22486.772486772483,28.8138,28.861,28.7961,28.861,22486.7725
2005-03-28 14:30:00,48.93,48.94,48.88,48.9,48611.1111111111,28.8551,28.861,28.8256,28.8374,48611.1111
2005-03-28 14:40:00,48.89,48.92,48.89,48.89,44201.940035273365,28.8315,28.8492,28.8315,28.8315,44201.94
2005-03-28 14:50:00,48.89,48.93,48.83,48.83,50485.00881834215,28.8315,28.8551,28.7961,28.7961,50485.0088
2005-03-28 15:00:00,48.83,48.9,48.8,48.8,28880.07054673721,28.7961,28.8374,28.7784,28.7784,28880.0705
2005-03-28 15:10:00,48.81,48.85,48.77,48.85,21053.79188712522,28.7843,28.8079,28.7607,28.8079,21053.7919
2005-03-28 15:20:00,48.85,48.85,48.73,48.75,26124.338624338623,28.8079,28.8079,28.7371,28.7489,26124.3386
2005-03-28 15:30:00,48.74,48.83,48.73,48.76,31084.65608465608,28.743,28.7961,28.7371,28.7548,31084.6561
2005-03-28 15:40:00,48.76,48.78,48.73,48.76,49162.25749559082,28.7548,28.7666,28.7371,28.7548,49162.2575
2005-03-28 15:50:00,48.76,48.8,48.72,48.72,85097.00176366842,28.7548,28.7784,28.7312,28.7312,85097.0018
2005-03-29 09:30:00,48.76,48.76,48.58,48.69,75066.13756613756,28.7548,28.7548,28.6487,28.7136,75066.1376
2005-03-29 09:40:00,48.73,48.8,48.61,48.68,68342.151675485,28.7371,28.7784,28.6664,28.7077,68342.1517
2005-03-29 09:50:00,48.7,48.81,48.66,48.79,57980.59964726631,28.7195,28.7843,28.6959,28.7725,57980.5996
2005-03-29 10:00:00,48.77,48.8,48.54,48.67,79805.99647266313,28.7607,28.7784,28.6251,28.7018,79805.9965
2005-03-29 10:10:00,48.67,48.7,48.54,48.6,57649.91181657848,28.7018,28.7195,28.6251,28.6605,57649.9118
2005-03-29 10:20:00,48.61,48.76,48.57,48.63,52469.13580246913,28.6664,28.7548,28.6428,28.6782,52469.1358
2005-03-29 10:30:00,48.63,48.81,48.63,48.78,50374.7795414462,28.6782,28.7843,28.6782,28.7666,50374.7795
2005-03-29 10:40:00,48.79,48.8,48.63,48.74,72751.32275132275,28.7725,28.7784,28.6782,28.743,72751.3228
2005-03-29 10:50:00,48.74,48.86,48.73,48.74,32848.324514991175,28.743,28.8138,28.7371,28.743,32848.3245
2005-03-29 11:00:00,48.73,48.73,48.67,48.67,39682.53968253968,28.7371,28.7371,28.7018,28.7018,39682.5397
2005-03-29 11:10:00,48.67,48.68,48.49,48.58,45855.37918871252,28.7018,28.7077,28.5956,28.6487,45855.3792
2005-03-29 11:20:00,48.61,48.65,48.51,48.54,37367.724867724864,28.6664,28.69,28.6074,28.6251,37367.7249
2005-03-29 11:30:00,48.54,48.64,48.54,48.63,34942.6807760141,28.6251,28.6841,28.6251,28.6782,34942.6808
2005-03-29 11:40:00,48.63,48.63,48.58,48.58,40233.68606701939,28.6782,28.6782,28.6487,28.6487,40233.6861
2005-03-29 11:50:00,48.59,48.63,48.58,48.63,23258.377425044087,28.6546,28.6782,28.6487,28.6782,23258.3774
2005-03-29 12:00:00,48.63,48.71,48.63,48.65,18077.60141093474,28.6782,28.7254,28.6782,28.69,18077.6014
2005-03-29 12:10:00,48.65,48.67,48.56,48.63,21935.626102292765,28.69,28.7018,28.6369,28.6782,21935.6261
2005-03-29 12:20:00,48.63,48.65,48.61,48.63,17195.767195767196,28.6782,28.69,28.6664,28.6782,17195.7672
2005-03-29 12:30:00,48.63,48.63,48.58,48.63,19179.894179894178,28.6782,28.6782,28.6487,28.6782,19179.8942
2005-03-29 12:40:00,48.63,48.64,48.6,48.63,16644.620811287477,28.6782,28.6841,28.6605,28.6782,16644.6208
2005-03-29 12:50:00,48.64,48.68,48.59,48.67,32297.17813051146,28.6841,28.7077,28.6546,28.7018,32297.1781
2005-03-29 13:00:00,48.66,48.66,48.54,48.58,24911.81657848324,28.6959,28.6959,28.6251,28.6487,24911.8166
2005-03-29 13:10:00,48.59,48.59,48.44,48.45,35273.36860670194,28.6546,28.6546,28.5661,28.572,35273.3686
2005-03-29 13:20:00,48.46,48.46,48.3,48.31,30202.821869488533,28.5779,28.5779,28.4836,28.4895,30202.8219
2005-03-29 13:30:00,48.31,48.46,48.3,48.45,23589.06525573192,28.4895,28.5779,28.4836,28.572,23589.0653
2005-03-29 13:40:00,48.45,48.45,48.4,48.41,27226.631393298056,28.572,28.572,28.5425,28.5484,27226.6314
2005-03-29 13:50:00,48.41,48.46,48.41,48.43,25793.65079365079,28.5484,28.5779,28.5484,28.5602,25793.6508
2005-03-29 14:00:00,48.43,48.43,48.35,48.37,49933.86243386243,28.5602,28.5602,28.5131,28.5248,49933.8624
2005-03-29 14:10:00,48.36,48.39,48.32,48.33,21494.70899470899,28.5189,28.5366,28.4954,28.5013,21494.709
2005-03-29 14:20:00,48.33,48.35,48.26,48.34,38800.70546737213,28.5013,28.5131,28.46,28.5072,38800.7055
2005-03-29 14:30:00,48.34,48.35,48.3,48.35,20943.56261022928,28.5072,28.5131,28.4836,28.5131,20943.5626
2005-03-29 14:40:00,48.35,48.36,48.21,48.28,26234.567901234564,28.5131,28.5189,28.4305,28.4718,26234.5679
2005-03-29 14:50:00,48.28,48.37,48.28,48.34,26234.567901234564,28.4718,28.5248,28.4718,28.5072,26234.5679
2005-03-29 15:00:00,48.32,48.33,48.24,48.26,39902.998236331565,28.4954,28.5013,28.4482,28.46,39902.9982
2005-03-29 15:10:00,48.26,48.31,48.25,48.3,50815.696649029975,28.46,28.4895,28.4541,28.4836,50815.6966
2005-03-29 15:20:00,48.29,48.33,48.27,48.33,57319.22398589065,28.4777,28.5013,28.4659,28.5013,57319.224
2005-03-29 15:30:00,48.33,48.38,48.3,48.3,68562.61022927689,28.5013,28.5307,28.4836,28.4836,68562.6102
2005-03-29 15:40:00,48.3,48.34,48.18,48.19,66909.17107583773,28.4836,28.5072,28.4128,28.4187,66909.1711
2005-03-29 15:50:00,48.14,48.24,48.13,48.22,65806.8783068783,28.3892,28.4482,28.3833,28.4364,65806.8783
2005-03-30 09:30:00,48.44,48.68,48.36,48.44,40895.061728395056,28.5661,28.7077,28.5189,28.5661,40895.0617
2005-03-30 09:40:00,48.44,48.72,48.42,48.6,28880.07054673721,28.5661,28.7312,28.5543,28.6605,28880.0705
2005-03-30 09:50:00,48.59,48.64,48.41,48.63,44753.08641975308,28.6546,28.6841,28.5484,28.6782,44753.0864
2005-03-30 10:00:00,48.67,48.69,48.47,48.6,63271.6049382716,28.7018,28.7136,28.5838,28.6605,63271.6049
2005-03-30 10:10:00,48.58,48.74,48.58,48.73,34391.53439153439,28.6487,28.743,28.6487,28.7371,34391.5344
2005-03-30 10:20:00,48.72,48.85,48.72,48.85,43099.64726631393,28.7312,28.8079,28.7312,28.8079,43099.6473
2005-03-30 10:30:00,48.85,49.07,48.85,49.03,46847.44268077601,28.8079,28.9377,28.8079,28.9141,46847.4427
2005-03-30 10:40:00,49.06,49.13,49.03,49.03,46516.754850088175,28.9318,28.973,28.9141,28.9141,46516.7549
2005-03-30 10:50:00,49.04,49.13,49.04,49.11,34942.6807760141,28.92,28.973,28.92,28.9612,34942.6808
2005-03-30 11:00:00,49.12,49.15,49.06,49.08,38029.10052910053,28.9671,28.9848,28.9318,28.9435,38029.1005
2005-03-30 11:10:00,49.08,49.08,49.03,49.07,39792.76895943562,28.9435,28.9435,28.9141,28.9377,39792.769
2005-03-30 11:20:00,49.07,49.07,48.93,48.99,38029.10052910053,28.9377,28.9377,28.8551,28.8905,38029.1005
2005-03-30 11:30:00,49.01,49.04,48.98,49.03,28328.92416225749,28.9023,28.92,28.8846,28.9141,28328.9242
2005-03-30 11:40:00,49.02,49.09,48.99,49.04,29982.36331569665,28.9082,28.9494,28.8905,28.92,29982.3633
2005-03-30 11:50:00,49.03,49.18,49.02,49.18,48721.34038800705,28.9141,29.0025,28.9082,29.0025,48721.3404
2005-03-30 12:00:00,49.18,49.22,49.15,49.21,87191.35802469135,29.0025,29.0261,28.9848,29.0202,87191.358
2005-03-30 12:10:00,49.21,49.25,49.2,49.25,42989.41798941798,29.0202,29.0438,29.0143,29.0438,42989.418
2005-03-30 12:20:00,49.25,49.31,49.22,49.31,43320.10582010582,29.0438,29.0792,29.0261,29.0792,43320.1058
2005-03-30 12:30:00,49.31,49.32,49.22,49.23,32186.948853615515,29.0792,29.0851,29.0261,29.032,32186.9489
2005-03-30 12:40:00,49.23,49.26,49.08,49.12,70767.19576719576,29.032,29.0497,28.9435,28.9671,70767.1958
2005-03-30 12:50:00,49.12,49.21,49.12,49.14,24801.5873015873,28.9671,29.0202,28.9671,28.9789,24801.5873
2005-03-30 13:00:00,49.15,49.2,49.14,49.2,12345.679012345678,28.9848,29.0143,28.9789,29.0143,12345.679
2005-03-30 13:10:00,49.2,49.22,49.13,49.14,24250.440917107582,29.0143,29.0261,28.973,28.9789,24250.4409
2005-03-30 13:20:00,49.12,49.15,49.08,49.1,24470.89947089947,28.9671,28.9848,28.9435,28.9553,24470.8995
2005-03-30 13:30:00,49.1,49.13,49.0,49.0,23148.148148148142,28.9553,28.973,28.8964,28.8964,23148.1481
2005-03-30 13:40:00,49.0,49.01,48.93,48.97,28328.92416225749,28.8964,28.9023,28.8551,28.8787,28328.9242
2005-03-30 13:50:00,48.99,49.23,48.9,49.0,32517.636684303347,28.8905,29.032,28.8374,28.8964,32517.6367
2005-03-30 14:00:00,48.99,49.12,48.99,49.08,75176.3668430335,28.8905,28.9671,28.8905,28.9435,75176.3668
2005-03-30 14:10:00,49.08,49.12,48.99,49.03,30643.738977072306,28.9435,28.9671,28.8905,28.9141,30643.739
2005-03-30 14:20:00,49.03,49.03,48.99,49.01,20833.33333333333,28.9141,28.9141,28.8905,28.9023,20833.3333
2005-03-30 14:30:00,49.03,49.09,49.0,49.01,29320.987654320983,28.9141,28.9494,28.8964,28.9023,29320.9877
2005-03-30 14:40:00,49.02,49.09,48.99,49.09,38029.10052910053,28.9082,28.9494,28.8905,28.9494,38029.1005
2005-03-30 14:50:00,49.09,49.11,49.03,49.05,27777.777777777774,28.9494,28.9612,28.9141,28.9259,27777.7778
2005-03-30 15:00:00,49.05,49.13,49.05,49.12,37918.87125220458,28.9259,28.973,28.9259,28.9671,37918.8713
2005-03-30 15:10:00,49.12,49.15,49.07,49.13,27667.548500881832,28.9671,28.9848,28.9377,28.973,27667.5485
2005-03-30 15:20:00,49.12,49.2,49.09,49.15,36155.20282186948,28.9671,29.0143,28.9494,28.9848,36155.2028
2005-03-30 15:30:00,49.16,49.21,49.14,49.17,38249.55908289241,28.9907,29.0202,28.9789,28.9966,38249.5591
2005-03-30 15:40:00,49.18,49.19,49.16,49.18,46737.21340388007,29.0025,29.0084,28.9907,29.0025,46737.2134
2005-03-30 15:50:00,49.18,49.2,49.13,49.15,69223.98589065255,29.0025,29.0143,28.973,28.9848,69223.9859
2005-03-31 09:30:00,49.14,49.17,49.01,49.17,47508.81834215167,28.9789,28.9966,28.9023,28.9966,47508.8183
2005-03-31 09:40:00,49.2,49.22,49.03,49.09,36155.20282186948,29.0143,29.0261,28.9141,28.9494,36155.2028
2005-03-31 09:50:00,49.1,49.29,49.1,49.29,42438.271604938265,28.9553,29.0674,28.9553,29.0674,42438.2716
2005-03-31 10:00:00,49.29,49.31,49.06,49.17,54894.17989417989,29.0674,29.0792,28.9318,28.9966,54894.1799
2005-03-31 10:10:00,49.17,49.22,49.12,49.12,74955.90828924162,28.9966,29.0261,28.9671,28.9671,74955.9083
2005-03-31 10:20:00,49.13,49.13,49.06,49.06,46737.21340388007,28.973,28.973,28.9318,28.9318,46737.2134
2005-03-31 10:30:00,49.06,49.12,49.01,49.03,124007.9365079365,28.9318,28.9671,28.9023,28.9141,124007.9365
2005-03-31 10:40:00,49.05,49.16,49.03,49.1,41997.35449735449,28.9259,28.9907,28.9141,28.9553,41997.3545
2005-03-31 10:50:00,49.12,49.16,49.03,49.09,22927.68959435626,28.9671,28.9907,28.9141,28.9494,22927.6896
2005-03-31 11:00:00,49.09,49.2,49.07,49.17,43209.87654320987,28.9494,29.0143,28.9377,28.9966,43209.8765
2005-03-31 11:10:00,49.16,49.23,49.14,49.19,77821.86948853615,28.9907,29.032,28.9789,29.0084,77821.8695
2005-03-31 11:20:00,49.22,49.22,49.11,49.11,31305.11463844797,29.0261,29.0261,28.9612,28.9612,31305.1146
2005-03-31 11:30:00,49.11,49.19,49.08,49.13,15432.098765432096,28.9612,29.0084,28.9435,28.973,15432.0988
2005-03-31 11:40:00,49.13,49.14,49.04,49.04,12676.366843033507,28.973,28.9789,28.92,28.92,12676.3668
2005-03-31 11:50:00,49.04,49.09,49.03,49.09,15321.869488536153,28.92,28.9494,28.9141,28.9494,15321.8695
2005-03-31 12:00:00,49.09,49.11,49.05,49.07,11904.761904761905,28.9494,28.9612,28.9259,28.9377,11904.7619
2005-03-31 12:10:00,49.06,49.07,48.86,48.87,23258.377425044087,28.9318,28.9377,28.8138,28.8197,23258.3774
2005-03-31 12:20:00,48.87,48.99,48.84,48.98,116732.80423280422,28.8197,28.8905,28.802,28.8846,116732.8042
2005-03-31 12:30:00,48.99,49.03,48.96,49.0,20061.728395061727,28.8905,28.9141,28.8728,28.8964,20061.7284
2005-03-31 12:40:00,48.99,48.99,48.95,48.99,19620.81128747795,28.8905,28.8905,28.8669,28.8905,19620.8113
2005-03-31 12:50:00,48.99,49.06,48.98,49.0,16975.308641975305,28.8905,28.9318,28.8846,28.8964,16975.3086
2005-03-31 13:00:00,48.99,49.01,48.97,48.99,18408.289241622573,28.8905,28.9023,28.8787,28.8905,18408.2892
2005-03-31 13:10:00,48.99,49.0,48.93,48.98,26124.338624338623,28.8905,28.8964,28.8551,28.8846,26124.3386
2005-03-31 13:20:00,48.98,48.99,48.96,48.99,21715.16754850088,28.8846,28.8905,28.8728,28.8905,21715.1675
2005-03-31 13:30:00,48.99,49.0,48.93,48.96,26014.10934744268,28.8905,28.8964,28.8551,28.8728,26014.1093
2005-03-31 13:40:00,48.95,48.98,48.89,48.95,25573.192239858905,28.8669,28.8846,28.8315,28.8669,25573.1922
2005-03-31 13:50:00,48.95,48.95,48.89,48.9,10912.698412698412,28.8669,28.8669,28.8315,28.8374,10912.6984
2005-03-31 14:00:00,48.91,48.92,48.81,48.87,26895.943562610228,28.8433,28.8492,28.7843,28.8197,26895.9436
2005-03-31 14:10:00,48.86,48.98,48.84,48.92,47508.81834215167,28.8138,28.8846,28.802,28.8492,47508.8183
2005-03-31 14:20:00,48.92,48.92,48.88,48.91,30092.592592592588,28.8492,28.8492,28.8256,28.8433,30092.5926
2005-03-31 14:30:00,48.91,49.0,48.84,48.97,30643.738977072306,28.8433,28.8964,28.802,28.8787,30643.739
2005-03-31 14:40:00,48.95,49.05,48.93,49.01,34391.53439153439,28.8669,28.9259,28.8551,28.9023,34391.5344
2005-03-31 14:50:00,49.0,49.0,48.9,48.94,30974.426807760137,28.8964,28.8964,28.8374,28.861,30974.4268
2005-03-31 15:00:00,48.93,48.93,48.87,48.91,40233.68606701939,28.8551,28.8551,28.8197,28.8433,40233.6861
2005-03-31 15:10:00,48.91,48.99,48.89,48.99,45304.2328042328,28.8433,28.8905,28.8315,28.8905,45304.2328
2005-03-31 15:20:00,48.99,49.03,48.95,48.95,33730.15873015873,28.8905,28.9141,28.8669,28.8669,33730.1587
2005-03-31 15:30:00,48.95,48.97,48.87,48.91,41225.74955908289,28.8669,28.8787,28.8197,28.8433,41225.7496
2005-03-31 15:40:00,48.91,48.96,48.85,48.93,34942.6807760141,28.8433,28.8728,28.8079,28.8551,34942.6808
2005-03-31 15:50:00,48.92,49.02,48.9,48.97,96119.92945326278,28.8492,28.9082,28.8374,28.8787,96119.9295
2005-04-01 09:30:00,49.22,49.26,49.1,49.11,35824.514991181655,29.0261,29.0497,28.9553,28.9612,35824.515
2005-04-01 09:40:00,49.11,49.35,49.11,49.31,43650.79365079365,28.9612,29.1028,28.9612,29.0792,43650.7937
2005-04-01 09:50:00,49.32,49.46,49.24,49.33,78152.55731922398,29.0851,29.1676,29.0379,29.091,78152.5573
2005-04-01 10:00:00,49.34,49.38,49.09,49.15,48500.881834215164,29.0969,29.1205,28.9494,28.9848,48500.8818
2005-04-01 10:10:00,49.22,49.29,49.12,49.23,40564.37389770723,29.0261,29.0674,28.9671,29.032,40564.3739
2005-04-01 10:20:00,49.23,49.24,49.09,49.12,42217.81305114638,29.032,29.0379,28.9494,28.9671,42217.8131
2005-04-01 10:30:00,49.12,49.13,49.05,49.09,32627.86596119929,28.9671,28.973,28.9259,28.9494,32627.866
2005-04-01 10:40:00,49.1,49.1,48.98,48.98,31966.49029982363,28.9553,28.9553,28.8846,28.8846,31966.4903
2005-04-01 10:50:00,48.98,49.11,48.91,48.93,40454.14462081128,28.8846,28.9612,28.8433,28.8551,40454.1446
2005-04-01 11:00:00,48.93,48.96,48.85,48.96,31305.11463844797,28.8551,28.8728,28.8079,28.8728,31305.1146
2005-04-01 11:10:00,48.97,49.05,48.97,49.03,54232.80423280423,28.8787,28.9259,28.8787,28.9141,54232.8042
2005-04-01 11:20:00,49.03,49.12,49.01,49.04,71759.25925925926,28.9141,28.9671,28.9023,28.92,71759.2593
2005-04-01 11:30:00,49.07,49.12,49.02,49.03,26455.02645502645,28.9377,28.9671,28.9082,28.9141,26455.0265
2005-04-01 11:40:00,49.02,49.15,49.01,49.15,62499.99999999999,28.9082,28.9848,28.9023,28.9848,62500.0
2005-04-01 11:50:00,49.16,49.17,49.07,49.12,34060.84656084656,28.9907,28.9966,28.9377,28.9671,34060.8466
2005-04-01 12:00:00,49.11,49.13,48.95,48.99,42217.81305114638,28.9612,28.973,28.8669,28.8905,42217.8131
2005-04-01 12:10:00,48.99,49.02,48.91,48.93,27447.089947089946,28.8905,28.9082,28.8433,28.8551,27447.0899
2005-04-01 12:20:00,48.96,49.03,48.92,48.98,26895.943562610228,28.8728,28.9141,28.8492,28.8846,26895.9436
2005-04-01 12:30:00,48.94,49.03,48.94,48.99,26785.714285714283,28.861,28.9141,28.861,28.8905,26785.7143
2005-04-01 12:40:00,48.99,49.09,48.96,49.01,34501.76366843033,28.8905,28.9494,28.8728,28.9023,34501.7637
2005-04-01 12:50:00,48.99,49.0,48.84,48.89,27226.631393298056,28.8905,28.8964,28.802,28.8315,27226.6314
2005-04-01 13:00:00,48.88,48.9,48.86,48.89,21604.938271604937,28.8256,28.8374,28.8138,28.8315,21604.9383
2005-04-01 13:10:00,48.9,48.94,48.9,48.93,9479.717813051146,28.8374,28.861,28.8374,28.8551,9479.7178
2005-04-01 13:20:00,48.93,48.93,48.75,48.86,21053.79188712522,28.8551,28.8551,28.7489,28.8138,21053.7919
2005-04-01 13:30:00,48.86,48.87,48.69,48.75,27447.089947089946,28.8138,28.8197,28.7136,28.7489,27447.0899
2005-04-01 13:40:00,48.75,48.88,48.73,48.86,51587.30158730158,28.7489,28.8256,28.7371,28.8138,51587.3016
2005-04-01 13:50:00,48.86,48.93,48.75,48.78,28108.465608465605,28.8138,28.8551,28.7489,28.7666,28108.4656
2005-04-01 14:00:00,48.82,48.87,48.76,48.82,23699.294532627864,28.7902,28.8197,28.7548,28.7902,23699.2945
2005-04-01 14:10:00,48.83,48.93,48.82,48.91,24250.440917107582,28.7961,28.8551,28.7902,28.8433,24250.4409
2005-04-01 14:20:00,48.91,48.92,48.8,48.8,28218.69488536155,28.8433,28.8492,28.7784,28.7784,28218.6949
2005-04-01 14:30:00,48.81,49.0,48.81,48.98,25242.50440917108,28.7843,28.8964,28.7843,28.8846,25242.5044
2005-04-01 14:40:00,48.98,49.01,48.89,48.93,30092.592592592588,28.8846,28.9023,28.8315,28.8551,30092.5926
2005-04-01 14:50:00,48.95,49.0,48.88,48.94,25573.192239858905,28.8669,28.8964,28.8256,28.861,25573.1922
2005-04-01 15:00:00,48.93,49.04,48.93,49.0,48059.96472663139,28.8551,28.92,28.8551,28.8964,48059.9647
2005-04-01 15:10:00,49.01,49.05,48.96,48.98,71869.4885361552,28.9023,28.9259,28.8728,28.8846,71869.4885
2005-04-01 15:20:00,48.99,49.03,48.99,49.03,50595.23809523809,28.8905,28.9141,28.8905,28.9141,50595.2381
2005-04-01 15:30:00,49.03,49.12,49.03,49.05,57319.22398589065,28.9141,28.9671,28.9141,28.9259,57319.224
2005-04-01 15:40:00,49.05,49.2,49.05,49.19,59854.49735449735,28.9259,29.0143,28.9259,29.0084,59854.4974
2005-04-01 15:50:00,49.18,49.21,49.1,49.17,168871.25220458553,29.0025,29.0202,28.9553,28.9966,168871.2522
2005-04-04 09:30:00,49.34,49.34,49.09,49.09,63822.75132275131,29.0969,29.0969,28.9494,28.9494,63822.7513
2005-04-04 09:40:00,49.03,49.29,49.03,49.22,59854.49735449735,28.9141,29.0674,28.9141,29.0261,59854.4974
2005-04-04 09:50:00,49.22,49.35,49.16,49.2,68783.06878306878,29.0261,29.1028,28.9907,29.0143,68783.0688
2005-04-04 10:00:00,49.18,49.26,49.12,49.15,65365.96119929453,29.0025,29.0497,28.9671,28.9848,65365.9612
2005-04-04 10:10:00,49.15,49.4,49.15,49.37,57870.370370370365,28.9848,29.1323,28.9848,29.1146,57870.3704
2005-04-04 10:20:00,49.37,49.38,49.26,49.35,63492.06349206349,29.1146,29.1205,29.0497,29.1028,63492.0635
2005-04-04 10:30:00,49.37,49.54,49.35,49.37,112323.63315696648,29.1146,29.2148,29.1028,29.1146,112323.6332
2005-04-04 10:40:00,49.37,49.49,49.37,49.48,82231.04056437389,29.1146,29.1853,29.1146,29.1794,82231.0406
2005-04-04 10:50:00,49.51,49.51,49.43,49.45,91600.5291005291,29.1971,29.1971,29.15,29.1617,91600.5291
2005-04-04 11:00:00,49.44,49.56,49.35,49.36,45414.462081128746,29.1558,29.2266,29.1028,29.1087,45414.4621
2005-04-04 11:10:00,49.33,49.35,49.24,49.3,31635.8024691358,29.091,29.1028,29.0379,29.0733,31635.8025
2005-04-04 11:20:00,49.28,49.36,49.27,49.32,37698.41269841269,29.0615,29.1087,29.0556,29.0851,37698.4127
2005-04-04 11:30:00,49.32,49.35,49.28,49.32,40784.83245149911,29.0851,29.1028,29.0615,29.0851,40784.8325
2005-04-04 11:40:00,49.32,49.35,49.23,49.23,24029.982363315696,29.0851,29.1028,29.032,29.032,24029.9824
2005-04-04 11:50:00,49.23,49.29,49.22,49.26,15101.410934744266,29.032,29.0674,29.0261,29.0497,15101.4109
2005-04-04 12:00:00,49.24,49.29,49.24,49.25,23368.60670194004,29.0379,29.0674,29.0379,29.0438,23368.6067
2005-04-04 12:10:00,49.24,49.24,49.12,49.13,33179.01234567901,29.0379,29.0379,28.9671,28.973,33179.0123
2005-04-04 12:20:00,49.12,49.18,49.12,49.18,27226.631393298056,28.9671,29.0025,28.9671,29.0025,27226.6314
2005-04-04 12:30:00,49.18,49.29,49.15,49.26,47619.04761904761,29.0025,29.0674,28.9848,29.0497,47619.0476
2005-04-04 12:40:00,49.24,49.36,49.22,49.3,53571.428571428565,29.0379,29.1087,29.0261,29.0733,53571.4286
2005-04-04 12:50:00,49.27,49.35,49.27,49.29,85868.60670194002,29.0556,29.1028,29.0556,29.0674,85868.6067
2005-04-04 13:00:00,49.29,49.3,49.24,49.28,13227.513227513226,29.0674,29.0733,29.0379,29.0615,13227.5132
2005-04-04 13:10:00,49.27,49.29,49.22,49.23,21715.16754850088,29.0556,29.0674,29.0261,29.032,21715.1675
2005-04-04 13:20:00,49.23,49.31,49.2,49.3,24801.5873015873,29.032,29.0792,29.0143,29.0733,24801.5873
2005-04-04 13:30:00,49.31,49.39,49.26,49.27,18518.518518518515,29.0792,29.1264,29.0497,29.0556,18518.5185
2005-04-04 13:40:00,49.26,49.33,49.24,49.32,37147.266313932974,29.0497,29.091,29.0379,29.0851,37147.2663
2005-04-04 13:50:00,49.3,49.41,49.27,49.36,28659.611992945323,29.0733,29.1382,29.0556,29.1087,28659.612
2005-04-04 14:00:00,49.35,49.4,49.26,49.3,55335.09700176367,29.1028,29.1323,29.0497,29.0733,55335.097
2005-04-04 14:10:00,49.29,49.34,49.19,49.28,72751.32275132275,29.0674,29.0969,29.0084,29.0615,72751.3228
2005-04-04 14:20:00,49.28,49.33,49.24,49.25,34722.22222222222,29.0615,29.091,29.0379,29.0438,34722.2222
2005-04-04 14:30:00,49.25,49.29,49.23,49.25,45524.69135802469,29.0438,29.0674,29.032,29.0438,45524.6914
2005-04-04 14:40:00,49.23,49.28,49.23,49.28,42217.81305114638,29.032,29.0615,29.032,29.0615,42217.8131
2005-04-04 14:50:00,49.29,49.37,49.29,49.34,70877.42504409171,29.0674,29.1146,29.0674,29.0969,70877.425
2005-04-04 15:00:00,49.34,49.36,49.28,49.28,73522.92768959435,29.0969,29.1087,29.0615,29.0615,73522.9277
2005-04-04 15:10:00,49.27,49.36,49.27,49.36,61287.47795414461,29.0556,29.1087,29.0556,29.1087,61287.478
2005-04-04 15:20:00,49.36,49.37,49.33,49.33,74184.30335097,29.1087,29.1146,29.091,29.091,74184.3034
2005-04-04 15:30:00,49.33,49.42,49.33,49.42,70326.27865961198,29.091,29.1441,29.091,29.1441,70326.2787
2005-04-04 15:40:00,49.42,49.5,49.37,49.37,99977.9541446208,29.1441,29.1912,29.1146,29.1146,99977.9541
2005-04-04 15:50:00,49.37,49.43,49.37,49.42,136022.92768959433,29.1146,29.15,29.1146,29.1441,136022.9277
2005-04-05 09:30:00,49.6,49.6,49.33,49.47,24140.21164021164,29.2502,29.2502,29.091,29.1735,24140.2116
2005-04-05 09:40:00,49.42,49.6,49.39,49.46,19400.352733686064,29.1441,29.2502,29.1264,29.1676,19400.3527
2005-04-05 09:50:00,49.46,49.73,49.46,49.61,28769.841269841265,29.1676,29.3269,29.1676,29.2561,28769.8413
2005-04-05 10:00:00,49.61,49.82,49.6,49.71,38029.10052910053,29.2561,29.3799,29.2502,29.3151,38029.1005
2005-04-05 10:10:00,49.7,49.78,49.57,49.72,50374.7795414462,29.3092,29.3564,29.2325,29.321,50374.7795
2005-04-05 10:20:00,49.71,49.92,49.66,49.91,96560.84656084656,29.3151,29.4389,29.2856,29.433,96560.8466
2005-04-05 10:30:00,49.91,50.02,49.87,49.94,78593.47442680775,29.433,29.4979,29.4094,29.4507,78593.4744
2005-04-05 10:40:00,49.94,50.0,49.9,49.91,27998.23633156966,29.4507,29.4861,29.4271,29.433,27998.2363
2005-04-05 10:50:00,49.91,49.92,49.81,49.84,45414.462081128746,29.433,29.4389,29.374,29.3917,45414.4621
2005-04-05 11:00:00,49.84,49.84,49.71,49.83,31746.031746031746,29.3917,29.3917,29.3151,29.3858,31746.0317
2005-04-05 11:10:00,49.84,49.9,49.82,49.89,30533.509700176364,29.3917,29.4271,29.3799,29.4212,30533.5097
2005-04-05 11:20:00,49.89,49.9,49.84,49.87,29320.987654320983,29.4212,29.4271,29.3917,29.4094,29320.9877
2005-04-05 11:30:00,49.86,49.91,49.84,49.89,51697.53086419753,29.4035,29.433,29.3917,29.4212,51697.5309
2005-04-05 11:40:00,49.9,49.91,49.87,49.88,55776.01410934744,29.4271,29.433,29.4094,29.4153,55776.0141
2005-04-05 11:50:00,49.87,49.91,49.85,49.86,23368.60670194004,29.4094,29.433,29.3976,29.4035,23368.6067
2005-04-05 12:00:00,49.87,50.0,49.87,49.98,43650.79365079365,29.4094,29.4861,29.4094,29.4743,43650.7937
2005-04-05 12:10:00,49.99,50.08,49.99,50.04,45745.149911816574,29.4802,29.5333,29.4802,29.5097,45745.1499
2005-04-05 12:20:00,50.04,50.12,50.03,50.11,46296.29629629629,29.5097,29.5569,29.5038,29.551,46296.2963
2005-04-05 12:30:00,50.11,50.13,50.02,50.1,27447.089947089946,29.551,29.5628,29.4979,29.5451,27447.0899
2005-04-05 12:40:00,50.1,50.13,50.03,50.04,38690.47619047618,29.5451,29.5628,29.5038,29.5097,38690.4762
2005-04-05 12:50:00,50.04,50.11,50.0,50.0,30974.426807760137,29.5097,29.551,29.4861,29.4861,30974.4268
2005-04-05 13:00:00,50.01,50.1,50.01,50.05,35934.7442680776,29.492,29.5451,29.492,29.5156,35934.7443
2005-04-05 13:10:00,50.06,50.1,50.03,50.08,17526.455026455023,29.5215,29.5451,29.5038,29.5333,17526.455
2005-04-05 13:20:00,50.09,50.09,50.0,50.0,16534.391534391532,29.5392,29.5392,29.4861,29.4861,16534.3915
2005-04-05 13:30:00,50.01,50.1,50.01,50.03,18849.206349206343,29.492,29.5451,29.492,29.5038,18849.2063
2005-04-05 13:40:00,50.0,50.12,50.0,50.12,31305.11463844797,29.4861,29.5569,29.4861,29.5569,31305.1146
2005-04-05 13:50:00,50.12,50.26,50.12,50.18,90608.4656084656,29.5569,29.6394,29.5569,29.5922,90608.4656
2005-04-05 14:00:00,50.18,50.22,50.03,50.08,42107.58377425044,29.5922,29.6158,29.5038,29.5333,42107.5838
2005-04-05 14:10:00,50.08,50.13,49.94,50.0,38910.93474426808,29.5333,29.5628,29.4507,29.4861,38910.9347
2005-04-05 14:20:00,50.0,50.17,50.0,50.15,41005.291005291,29.4861,29.5863,29.4861,29.5746,41005.291
2005-04-05 14:30:00,50.15,50.33,50.15,50.26,63381.83421516754,29.5746,29.6807,29.5746,29.6394,63381.8342
2005-04-05 14:40:00,50.26,50.28,50.08,50.1,51256.61375661375,29.6394,29.6512,29.5333,29.5451,51256.6138
2005-04-05 14:50:00,50.1,50.2,50.09,50.12,38029.10052910053,29.5451,29.604,29.5392,29.5569,38029.1005
2005-04-05 15:00:00,50.11,50.3,50.1,50.24,101521.164021164,29.551,29.663,29.5451,29.6276,101521.164
2005-04-05 15:10:00,50.25,50.29,50.19,50.2,74294.53262786595,29.6335,29.6571,29.5981,29.604,74294.5326
2005-04-05 15:20:00,50.19,50.28,50.12,50.12,56106.70194003527,29.5981,29.6512,29.5569,29.5569,56106.7019
2005-04-05 15:30:00,50.13,50.23,50.13,50.21,67791.00529100528,29.5628,29.6217,29.5628,29.6099,67791.0053
2005-04-05 15:40:00,50.2,50.21,50.12,50.16,48611.1111111111,29.604,29.6099,29.5569,29.5804,48611.1111
2005-04-05 15:50:00,50.15,50.19,50.11,50.19,59082.89241622575,29.5746,29.5981,29.551,29.5981,59082.8924
2005-04-06 09:30:00,50.21,50.32,50.12,50.12,37037.03703703703,29.6099,29.6748,29.5569,29.5569,37037.037
2005-04-06 09:40:00,50.12,50.12,49.88,49.9,65586.41975308642,29.5569,29.5569,29.4153,29.4271,65586.4198
2005-04-06 09:50:00,49.91,50.09,49.91,50.07,61287.47795414461,29.433,29.5392,29.433,29.5274,61287.478
2005-04-06 10:00:00,50.1,50.15,49.91,49.98,48170.19400352733,29.5451,29.5746,29.433,29.4743,48170.194
2005-04-06 10:10:00,49.93,50.15,49.93,50.11,59744.2680776014,29.4448,29.5746,29.4448,29.551,59744.2681
2005-04-06 10:20:00,50.09,50.11,50.0,50.04,23809.52380952381,29.5392,29.551,29.4861,29.5097,23809.5238
2005-04-06 10:30:00,50.03,50.1,49.95,50.03,37588.18342151675,29.5038,29.5451,29.4566,29.5038,37588.1834
2005-04-06 10:40:00,50.03,50.14,50.03,50.13,23368.60670194004,29.5038,29.5687,29.5038,29.5628,23368.6067
2005-04-06 10:50:00,50.13,50.14,50.05,50.12,23919.75308641975,29.5628,29.5687,29.5156,29.5569,23919.7531
2005-04-06 11:00:00,50.11,50.19,50.09,50.09,36485.89065255732,29.551,29.5981,29.5392,29.5392,36485.8907
2005-04-06 11:10:00,50.11,50.3,50.1,50.12,57429.45326278659,29.551,29.663,29.5451,29.5569,57429.4533
2005-04-06 11:20:00,50.12,50.33,50.09,50.3,37698.41269841269,29.5569,29.6807,29.5392,29.663,37698.4127
2005-04-06 11:30:00,50.26,50.31,50.22,50.31,57649.91181657848,29.6394,29.6689,29.6158,29.6689,57649.9118
2005-04-06 11:40:00,50.32,50.38,50.3,50.36,251322.75132275128,29.6748,29.7102,29.663,29.6984,251322.7513
2005-04-06 11:50:00,50.34,50.35,50.26,50.26,24250.440917107582,29.6866,29.6925,29.6394,29.6394,24250.4409
2005-04-06 12:00:00,50.25,50.3,50.21,50.29,25903.880070546733,29.6335,29.663,29.6099,29.6571,25903.8801
2005-04-06 12:10:00,50.27,50.3,50.14,50.14,29210.75837742504,29.6453,29.663,29.5687,29.5687,29210.7584
2005-04-06 12:20:00,50.11,50.39,50.11,50.32,63051.14638447971,29.551,29.7161,29.551,29.6748,63051.1464
2005-04-06 12:30:00,50.32,50.36,50.3,50.35,51366.84303350969,29.6748,29.6984,29.663,29.6925,51366.843
2005-04-06 12:40:00,50.35,50.36,50.3,50.32,34722.22222222222,29.6925,29.6984,29.663,29.6748,34722.2222
2005-04-06 12:50:00,50.3,50.35,50.3,50.31,70877.42504409171,29.663,29.6925,29.663,29.6689,70877.425
2005-04-06 13:00:00,50.3,50.34,50.27,50.27,67019.40035273368,29.663,29.6866,29.6453,29.6453,67019.4004
2005-04-06 13:10:00,50.27,50.34,50.27,50.31,37257.49559082892,29.6453,29.6866,29.6453,29.6689,37257.4956
2005-04-06 13:20:00,50.31,50.35,50.31,50.35,34501.76366843033,29.6689,29.6925,29.6689,29.6925,34501.7637
2005-04-06 13:30:00,50.35,50.39,50.33,50.35,73082.01058201057,29.6925,29.7161,29.6807,29.6925,73082.0106
2005-04-06 13:40:00,50.34,50.37,50.3,50.3,48941.79894179894,29.6866,29.7043,29.663,29.663,48941.7989
2005-04-06 13:50:00,50.3,50.37,50.28,50.37,81018.51851851851,29.663,29.7043,29.6512,29.7043,81018.5185
2005-04-06 14:00:00,50.35,50.44,50.32,50.36,41997.35449735449,29.6925,29.7456,29.6748,29.6984,41997.3545
2005-04-06 14:10:00,50.34,50.38,50.33,50.38,42989.41798941798,29.6866,29.7102,29.6807,29.7102,42989.418
2005-04-06 14:20:00,50.37,50.45,50.36,50.45,35824.514991181655,29.7043,29.7515,29.6984,29.7515,35824.515
2005-04-06 14:30:00,50.43,50.48,50.39,50.42,24581.12874779541,29.7397,29.7692,29.7161,29.7338,24581.1287
2005-04-06 14:40:00,50.43,50.44,50.34,50.37,24029.982363315696,29.7397,29.7456,29.6866,29.7043,24029.9824
2005-04-06 14:50:00,50.36,50.41,50.35,50.36,27777.777777777774,29.6984,29.7279,29.6925,29.6984,27777.7778
2005-04-06 15:00:00,50.37,50.46,50.36,50.44,78042.32804232804,29.7043,29.7574,29.6984,29.7456,78042.328
2005-04-06 15:10:00,50.44,50.49,50.42,50.47,234016.75485008807,29.7456,29.7751,29.7338,29.7633,234016.7549
2005-04-06 15:20:00,50.46,50.48,50.42,50.44,161265.43209876542,29.7574,29.7692,29.7338,29.7456,161265.4321
2005-04-06 15:30:00,50.44,50.49,50.43,50.43,149470.89947089946,29.7456,29.7751,29.7397,29.7397,149470.8995
2005-04-06 15:40:00,50.43,50.49,50.42,50.43,126543.2098765432,29.7397,29.7751,29.7338,29.7397,126543.2099
2005-04-06 15:50:00,50.43,50.49,50.43,50.49,182319.22398589065,29.7397,29.7751,29.7397,29.7751,182319.224
2005-04-07 09:30:00,50.51,50.73,50.47,50.72,38580.246913580246,29.7869,29.9166,29.7633,29.9107,38580.2469
2005-04-07 09:40:00,50.72,50.79,50.58,50.6,30974.426807760137,29.9107,29.952,29.8281,29.8399,30974.4268
2005-04-07 09:50:00,50.65,50.85,50.65,50.74,77932.09876543209,29.8694,29.9874,29.8694,29.9225,77932.0988
2005-04-07 10:00:00,50.75,50.9,50.73,50.9,87081.1287477954,29.9284,30.0168,29.9166,30.0168,87081.1287
2005-04-07 10:10:00,50.9,50.95,50.86,50.91,37918.87125220458,30.0168,30.0463,29.9933,30.0227,37918.8713
2005-04-07 10:20:00,50.91,50.92,50.88,50.88,113536.15520282186,30.0227,30.0286,30.005,30.005,113536.1552
2005-04-07 10:30:00,50.89,50.95,50.82,50.86,65035.27336860669,30.0109,30.0463,29.9697,29.9933,65035.2734
2005-04-07 10:40:00,50.87,50.95,50.87,50.88,52028.21869488536,29.9992,30.0463,29.9992,30.005,52028.2187
2005-04-07 10:50:00,50.88,50.91,50.85,50.87,27557.319223985887,30.005,30.0227,29.9874,29.9992,27557.3192
2005-04-07 11:00:00,50.86,50.91,50.85,50.86,21715.16754850088,29.9933,30.0227,29.9874,29.9933,21715.1675
2005-04-07 11:10:00,50.87,50.91,50.86,50.86,30974.426807760137,29.9992,30.0227,29.9933,29.9933,30974.4268
2005-04-07 11:20:00,50.86,50.91,50.86,50.9,32627.86596119929,29.9933,30.0227,29.9933,30.0168,32627.866
2005-04-07 11:30:00,50.91,50.91,50.86,50.89,99316.57848324512,30.0227,30.0227,29.9933,30.0109,99316.5785
2005-04-07 11:40:00,50.89,50.9,50.8,50.85,58972.6631393298,30.0109,30.0168,29.9579,29.9874,58972.6631
2005-04-07 11:50:00,50.85,50.88,50.8,50.86,34060.84656084656,29.9874,30.005,29.9579,29.9933,34060.8466
2005-04-07 12:00:00,50.85,50.9,50.85,50.9,24911.81657848324,29.9874,30.0168,29.9874,30.0168,24911.8166
2005-04-07 12:10:00,50.91,50.91,50.81,50.81,23699.294532627864,30.0227,30.0227,29.9638,29.9638,23699.2945
2005-04-07 12:20:00,50.81,50.88,50.8,50.88,45304.2328042328,29.9638,30.005,29.9579,30.005,45304.2328
2005-04-07 12:30:00,50.88,50.91,50.84,50.9,30202.821869488533,30.005,30.0227,29.9815,30.0168,30202.8219
2005-04-07 12:40:00,50.9,50.91,50.83,50.83,22486.772486772483,30.0168,30.0227,29.9756,29.9756,22486.7725
2005-04-07 12:50:00,50.83,50.87,50.83,50.86,14880.95238095238,29.9756,29.9992,29.9756,29.9933,14880.9524
2005-04-07 13:00:00,50.84,50.84,50.76,50.77,35052.91005291005,29.9815,29.9815,29.9343,29.9402,35052.9101
2005-04-07 13:10:00,50.79,50.96,50.79,50.94,32627.86596119929,29.952,30.0522,29.952,30.0404,32627.866
2005-04-07 13:20:00,50.93,50.96,50.85,50.91,46626.98412698412,30.0345,30.0522,29.9874,30.0227,46626.9841
2005-04-07 13:30:00,50.92,50.92,50.79,50.79,37147.266313932974,30.0286,30.0286,29.952,29.952,37147.2663
2005-04-07 13:40:00,50.79,50.83,50.71,50.8,39792.76895943562,29.952,29.9756,29.9048,29.9579,39792.769
2005-04-07 13:50:00,50.8,50.85,50.78,50.79,28880.07054673721,29.9579,29.9874,29.9461,29.952,28880.0705
2005-04-07 14:00:00,50.8,50.88,50.78,50.86,32958.55379188712,29.9579,30.005,29.9461,29.9933,32958.5538
2005-04-07 14:10:00,50.86,50.88,50.79,50.84,26785.714285714283,29.9933,30.005,29.952,29.9815,26785.7143
2005-04-07 14:20:00,50.84,50.88,50.82,50.84,13007.05467372134,29.9815,30.005,29.9697,29.9815,13007.0547
2005-04-07 14:30:00,50.84,50.89,50.8,50.85,18518.518518518515,29.9815,30.0109,29.9579,29.9874,18518.5185
2005-04-07 14:40:00,50.84,50.95,50.84,50.93,28439.15343915344,29.9815,30.0463,29.9815,30.0345,28439.1534
2005-04-07 14:50:00,50.92,50.97,50.9,50.91,25903.880070546733,30.0286,30.0581,30.0168,30.0227,25903.8801
2005-04-07 15:00:00,50.92,51.01,50.92,50.92,32627.86596119929,30.0286,30.0817,30.0286,30.0286,32627.866
2005-04-07 15:10:00,50.93,50.99,50.93,50.98,33289.241622574955,30.0345,30.0699,30.0345,30.064,33289.2416
2005-04-07 15:20:00,50.98,51.04,50.98,51.02,65255.73192239858,30.064,30.0994,30.064,30.0876,65255.7319
2005-04-07 15:30:00,51.03,51.17,51.03,51.1,102843.91534391532,30.0935,30.1761,30.0935,30.1348,102843.9153
2005-04-07 15:40:00,51.09,51.1,51.03,51.03,72861.55202821869,30.1289,30.1348,30.0935,30.0935,72861.552
2005-04-07 15:50:00,51.03,51.09,51.02,51.09,86860.67019400351,30.0935,30.1289,30.0876,30.1289,86860.6702
2005-04-08 09:30:00,51.08,51.26,51.03,51.03,47949.735449735446,30.123,30.2291,30.0935,30.0935,47949.7354
2005-04-08 09:40:00,51.03,51.03,50.8,50.98,48390.65255731922,30.0935,30.0935,29.9579,30.064,48390.6526
2005-04-08 09:50:00,50.98,51.09,50.88,51.09,37477.95414462081,30.064,30.1289,30.005,30.1289,37477.9541
2005-04-08 10:00:00,51.09,51.1,50.9,50.92,36816.578483245146,30.1289,30.1348,30.0168,30.0286,36816.5785
2005-04-08 10:10:00,50.92,50.94,50.9,50.91,20723.104056437387,30.0286,30.0404,30.0168,30.0227,20723.1041
2005-04-08 10:20:00,50.92,50.98,50.87,50.93,20943.56261022928,30.0286,30.064,29.9992,30.0345,20943.5626
2005-04-08 10:30:00,50.91,50.93,50.82,50.88,25462.96296296296,30.0227,30.0345,29.9697,30.005,25462.963
2005-04-08 10:40:00,50.88,50.94,50.83,50.83,31966.49029982363,30.005,30.0404,29.9756,29.9756,31966.4903
2005-04-08 10:50:00,50.8,50.84,50.79,50.79,65035.27336860669,29.9579,29.9815,29.952,29.952,65035.2734
2005-04-08 11:00:00,50.79,50.85,50.76,50.79,44091.71075837742,29.952,29.9874,29.9343,29.952,44091.7108
2005-04-08 11:10:00,50.79,50.82,50.73,50.73,79144.62081128747,29.952,29.9697,29.9166,29.9166,79144.6208
2005-04-08 11:20:00,50.73,50.79,50.7,50.78,24801.5873015873,29.9166,29.952,29.8989,29.9461,24801.5873
2005-04-08 11:30:00,50.78,50.84,50.78,50.78,37918.87125220458,29.9461,29.9815,29.9461,29.9461,37918.8713
2005-04-08 11:40:00,50.78,50.79,50.72,50.74,24691.358024691355,29.9461,29.952,29.9107,29.9225,24691.358
2005-04-08 11:50:00,50.76,50.79,50.71,50.76,15873.015873015873,29.9343,29.952,29.9048,29.9343,15873.0159
2005-04-08 12:00:00,50.79,50.82,50.78,50.82,20061.728395061727,29.952,29.9697,29.9461,29.9697,20061.7284
2005-04-08 12:10:00,50.81,50.82,50.76,50.77,11794.53262786596,29.9638,29.9697,29.9343,29.9402,11794.5326
2005-04-08 12:20:00,50.78,50.8,50.78,50.79,13999.11816578483,29.9461,29.9579,29.9461,29.952,13999.1182
2005-04-08 12:30:00,50.79,50.81,50.79,50.8,24911.81657848324,29.952,29.9638,29.952,29.9579,24911.8166
2005-04-08 12:40:00,50.79,50.82,50.79,50.79,18187.830687830687,29.952,29.9697,29.952,29.952,18187.8307
2005-04-08 12:50:00,50.8,50.81,50.78,50.79,19841.26984126984,29.9579,29.9638,29.9461,29.952,19841.2698
2005-04-08 13:00:00,50.8,50.82,50.78,50.79,19620.81128747795,29.9579,29.9697,29.9461,29.952,19620.8113
2005-04-08 13:10:00,50.79,50.85,50.77,50.77,21494.70899470899,29.952,29.9874,29.9402,29.9402,21494.709
2005-04-08 13:20:00,50.78,50.81,50.76,50.76,29541.44620811288,29.9461,29.9638,29.9343,29.9343,29541.4462
2005-04-08 13:30:00,50.76,50.79,50.74,50.79,9479.717813051146,29.9343,29.952,29.9225,29.952,9479.7178
2005-04-08 13:40:00,50.79,50.82,50.76,50.76,52579.365079365074,29.952,29.9697,29.9343,29.9343,52579.3651
2005-04-08 13:50:00,50.76,50.81,50.74,50.74,34722.22222222222,29.9343,29.9638,29.9225,29.9225,34722.2222
2005-04-08 14:00:00,50.73,50.73,50.65,50.71,27777.777777777774,29.9166,29.9166,29.8694,29.9048,27777.7778
2005-04-08 14:10:00,50.71,50.79,50.71,50.74,11574.074074074071,29.9048,29.952,29.9048,29.9225,11574.0741
2005-04-08 14:20:00,50.75,50.77,50.71,50.77,10251.32275132275,29.9284,29.9402,29.9048,29.9402,10251.3228
2005-04-08 14:30:00,50.77,50.8,50.77,50.8,68783.06878306878,29.9402,29.9579,29.9402,29.9579,68783.0688
2005-04-08 14:40:00,50.8,50.83,50.78,50.82,22156.08465608465,29.9579,29.9756,29.9461,29.9697,22156.0847
2005-04-08 14:50:00,50.81,50.81,50.8,50.81,16424.162257495587,29.9638,29.9638,29.9579,29.9638,16424.1623
2005-04-08 15:00:00,50.8,50.82,50.79,50.81,24360.670194003524,29.9579,29.9697,29.952,29.9638,24360.6702
2005-04-08 15:10:00,50.8,50.82,50.77,50.77,53791.887125220455,29.9579,29.9697,29.9402,29.9402,53791.8871
2005-04-08 15:20:00,50.77,50.83,50.77,50.8,28769.841269841265,29.9402,29.9756,29.9402,29.9579,28769.8413
2005-04-08 15:30:00,50.8,50.85,50.79,50.8,34611.992945326274,29.9579,29.9874,29.952,29.9579,34611.9929
2005-04-08 15:40:00,50.8,50.83,50.79,50.81,65476.19047619047,29.9579,29.9756,29.952,29.9638,65476.1905
2005-04-08 15:50:00,50.8,50.81,50.69,50.7,166887.12522045855,29.9579,29.9638,29.893,29.8989,166887.1252
2005-04-11 09:30:00,50.7,50.89,50.69,50.86,34832.451499118164,29.8989,30.0109,29.893,29.9933,34832.4515
2005-04-11 09:40:00,50.86,50.91,50.74,50.91,16203.703703703704,29.9933,30.0227,29.9225,30.0227,16203.7037
2005-04-11 09:50:00,50.96,50.96,50.76,50.76,26014.10934744268,30.0522,30.0522,29.9343,29.9343,26014.1093
2005-04-11 10:00:00,50.74,50.83,50.72,50.75,20723.104056437387,29.9225,29.9756,29.9107,29.9284,20723.1041
2005-04-11 10:10:00,50.8,50.85,50.79,50.83,13117.283950617282,29.9579,29.9874,29.952,29.9756,13117.284
2005-04-11 10:20:00,50.82,50.88,50.8,50.87,11574.074074074071,29.9697,30.005,29.9579,29.9992,11574.0741
2005-04-11 10:30:00,50.89,50.94,50.87,50.87,23699.294532627864,30.0109,30.0404,29.9992,29.9992,23699.2945
2005-04-11 10:40:00,50.87,50.87,50.81,50.82,9920.63492063492,29.9992,29.9992,29.9638,29.9697,9920.6349
2005-04-11 10:50:00,50.81,50.84,50.8,50.81,32297.17813051146,29.9638,29.9815,29.9579,29.9638,32297.1781
2005-04-11 11:00:00,50.81,50.94,50.79,50.88,24360.670194003524,29.9638,30.0404,29.952,30.005,24360.6702
2005-04-11 11:10:00,50.9,50.92,50.82,50.82,16754.85008818342,30.0168,30.0286,29.9697,29.9697,16754.8501
2005-04-11 11:20:00,50.82,50.86,50.79,50.84,19841.26984126984,29.9697,29.9933,29.952,29.9815,19841.2698
2005-04-11 11:30:00,50.86,50.92,50.79,50.92,12786.596119929452,29.9933,30.0286,29.952,30.0286,12786.5961
2005-04-11 11:40:00,50.93,50.93,50.84,50.87,8267.195767195766,30.0345,30.0345,29.9815,29.9992,8267.1958
2005-04-11 11:50:00,50.87,50.94,50.87,50.9,12345.679012345678,29.9992,30.0404,29.9992,30.0168,12345.679
2005-04-11 12:00:00,50.87,50.93,50.85,50.85,11904.761904761905,29.9992,30.0345,29.9874,29.9874,11904.7619
2005-04-11 12:10:00,50.84,50.87,50.83,50.86,9479.717813051146,29.9815,29.9992,29.9756,29.9933,9479.7178
2005-04-11 12:20:00,50.86,50.94,50.83,50.94,6283.068783068782,29.9933,30.0404,29.9756,30.0404,6283.0688
2005-04-11 12:30:00,50.93,50.98,50.89,50.89,6062.610229276896,30.0345,30.064,30.0109,30.0109,6062.6102
2005-04-11 12:40:00,50.88,50.91,50.85,50.85,6283.068783068782,30.005,30.0227,29.9874,29.9874,6283.0688
2005-04-11 12:50:00,50.85,50.88,50.85,50.86,3306.8783068783064,29.9874,30.005,29.9874,29.9933,3306.8783
2005-04-11 13:00:00,50.86,50.91,50.84,50.84,8597.883597883598,29.9933,30.0227,29.9815,29.9815,8597.8836
2005-04-11 13:10:00,50.84,50.85,50.8,50.83,11133.156966490298,29.9815,29.9874,29.9579,29.9756,11133.157
2005-04-11 13:20:00,50.85,50.91,50.85,50.9,7275.132275132274,29.9874,30.0227,29.9874,30.0168,7275.1323
2005-04-11 13:30:00,50.9,50.94,50.89,50.93,10802.469135802468,30.0168,30.0404,30.0109,30.0345,10802.4691
2005-04-11 13:40:00,50.94,51.04,50.94,51.0,73412.6984126984,30.0404,30.0994,30.0404,30.0758,73412.6984
2005-04-11 13:50:00,50.99,51.03,50.98,50.99,35604.056437389765,30.0699,30.0935,30.064,30.0699,35604.0564
2005-04-11 14:00:00,50.99,51.06,50.97,50.99,41776.8959435626,30.0699,30.1112,30.0581,30.0699,41776.8959
2005-04-11 14:10:00,50.99,51.03,50.94,51.01,14550.264550264548,30.0699,30.0935,30.0404,30.0817,14550.2646
2005-04-11 14:20:00,51.02,51.08,50.96,50.96,13888.888888888889,30.0876,30.123,30.0522,30.0522,13888.8889
2005-04-11 14:30:00,50.96,51.04,50.96,51.03,18628.74779541446,30.0522,30.0994,30.0522,30.0935,18628.7478
2005-04-11 14:40:00,51.03,51.12,51.02,51.08,22045.85537918871,30.0935,30.1466,30.0876,30.123,22045.8554
2005-04-11 14:50:00,51.08,51.08,51.02,51.03,23258.377425044087,30.123,30.123,30.0876,30.0935,23258.3774
2005-04-11 15:00:00,51.03,51.08,50.98,51.07,36706.3492063492,30.0935,30.123,30.064,30.1171,36706.3492
2005-04-11 15:10:00,51.07,51.07,50.98,51.0,63932.98059964726,30.1171,30.1171,30.064,30.0758,63932.9806
2005-04-11 15:20:00,50.99,50.99,50.98,50.98,50925.92592592592,30.0699,30.0699,30.064,30.064,50925.9259
2005-04-11 15:30:00,50.97,50.99,50.9,50.98,73412.6984126984,30.0581,30.0699,30.0168,30.064,73412.6984
2005-04-11 15:40:00,50.98,51.05,50.98,50.98,78262.78659611993,30.064,30.1053,30.064,30.064,78262.7866
2005-04-11 15:50:00,50.98,51.04,50.96,50.99,199074.07407407404,30.064,30.0994,30.0522,30.0699,199074.0741
2005-04-12 09:30:00,50.93,50.93,50.8,50.89,20612.87477954145,30.0345,30.0345,29.9579,30.0109,20612.8748
2005-04-12 09:40:00,50.88,50.89,50.63,50.67,59413.58024691357,30.005,30.0109,29.8576,29.8812,59413.5802
2005-04-12 09:50:00,50.67,50.79,50.63,50.79,38029.10052910053,29.8812,29.952,29.8576,29.952,38029.1005
2005-04-12 10:00:00,50.79,50.88,50.79,50.82,60405.643738977065,29.952,30.005,29.952,29.9697,60405.6437
2005-04-12 10:10:00,50.83,50.87,50.82,50.86,43209.87654320987,29.9756,29.9992,29.9697,29.9933,43209.8765
2005-04-12 10:20:00,50.85,50.86,50.79,50.81,114528.21869488536,29.9874,29.9933,29.952,29.9638,114528.2187
2005-04-12 10:30:00,50.81,50.81,50.69,50.7,31305.11463844797,29.9638,29.9638,29.893,29.8989,31305.1146
2005-04-12 10:40:00,50.7,50.7,50.65,50.65,19620.81128747795,29.8989,29.8989,29.8694,29.8694,19620.8113
2005-04-12 10:50:00,50.65,50.65,50.59,50.62,33619.92945326278,29.8694,29.8694,29.834,29.8517,33619.9295
2005-04-12 11:00:00,50.62,50.66,50.6,50.66,44312.16931216931,29.8517,29.8753,29.8399,29.8753,44312.1693
2005-04-12 11:10:00,50.65,50.69,50.65,50.68,31525.57319223985,29.8694,29.893,29.8694,29.8871,31525.5732
2005-04-12 11:20:00,50.69,50.71,50.69,50.71,36044.97354497354,29.893,29.9048,29.893,29.9048,36044.9735
2005-04-12 11:30:00,50.72,50.81,50.71,50.8,83994.70899470898,29.9107,29.9638,29.9048,29.9579,83994.709
2005-04-12 11:40:00,50.8,50.85,50.76,50.85,24140.21164021164,29.9579,29.9874,29.9343,29.9874,24140.2116
2005-04-12 11:50:00,50.87,50.88,50.79,50.79,25132.27513227513,29.9992,30.005,29.952,29.952,25132.2751
2005-04-12 12:00:00,50.79,50.81,50.79,50.79,17416.225749559082,29.952,29.9638,29.952,29.952,17416.2257
2005-04-12 12:10:00,50.78,50.79,50.74,50.76,15652.557319223984,29.9461,29.952,29.9225,29.9343,15652.5573
2005-04-12 12:20:00,50.77,50.81,50.76,50.79,5621.693121693121,29.9402,29.9638,29.9343,29.952,5621.6931
2005-04-12 12:30:00,50.79,50.8,50.78,50.78,18408.289241622573,29.952,29.9579,29.9461,29.9461,18408.2892
2005-04-12 12:40:00,50.77,50.8,50.77,50.79,31635.8024691358,29.9402,29.9579,29.9402,29.952,31635.8025
2005-04-12 12:50:00,50.79,50.79,50.77,50.77,11684.303350970016,29.952,29.952,29.9402,29.9402,11684.3034
2005-04-12 13:00:00,50.77,50.78,50.71,50.72,38029.10052910053,29.9402,29.9461,29.9048,29.9107,38029.1005
2005-04-12 13:10:00,50.7,50.72,50.68,50.71,35824.514991181655,29.8989,29.9107,29.8871,29.9048,35824.515
2005-04-12 13:20:00,50.71,50.71,50.69,50.69,22156.08465608465,29.9048,29.9048,29.893,29.893,22156.0847
2005-04-12 13:30:00,50.69,50.69,50.67,50.69,18628.74779541446,29.893,29.893,29.8812,29.893,18628.7478
2005-04-12 13:40:00,50.69,50.72,50.65,50.69,40013.22751322751,29.893,29.9107,29.8694,29.893,40013.2275
2005-04-12 13:50:00,50.69,50.72,50.69,50.69,13227.513227513226,29.893,29.9107,29.893,29.893,13227.5132
2005-04-12 14:00:00,50.7,50.8,50.63,50.8,42658.73015873016,29.8989,29.9579,29.8576,29.9579,42658.7302
2005-04-12 14:10:00,50.8,50.97,50.8,50.95,84545.85537918871,29.9579,30.0581,29.9579,30.0463,84545.8554
2005-04-12 14:20:00,50.94,51.05,50.92,50.95,60846.56084656084,30.0404,30.1053,30.0286,30.0463,60846.5608
2005-04-12 14:30:00,50.96,51.04,50.93,51.04,34722.22222222222,30.0522,30.0994,30.0345,30.0994,34722.2222
2005-04-12 14:40:00,51.04,51.15,51.02,51.08,35383.59788359788,30.0994,30.1643,30.0876,30.123,35383.5979
2005-04-12 14:50:00,51.08,51.15,51.02,51.08,44201.940035273365,30.123,30.1643,30.0876,30.123,44201.94
2005-04-12 15:00:00,51.08,51.17,51.04,51.08,30974.426807760137,30.123,30.1761,30.0994,30.123,30974.4268
2005-04-12 15:10:00,51.09,51.15,51.05,51.07,25683.421516754846,30.1289,30.1643,30.1053,30.1171,25683.4215
2005-04-12 15:20:00,51.09,51.14,51.03,51.13,27888.00705467372,30.1289,30.1584,30.0935,30.1525,27888.0071
2005-04-12 15:30:00,51.19,51.26,51.15,51.21,55335.09700176367,30.1879,30.2291,30.1643,30.1997,55335.097
2005-04-12 15:40:00,51.21,51.22,51.17,51.22,63602.29276895943,30.1997,30.2056,30.1761,30.2056,63602.2928
2005-04-12 15:50:00,51.22,51.22,51.07,51.09,204475.30864197528,30.2056,30.2056,30.1171,30.1289,204475.3086
2005-04-13 09:30:00,50.96,51.05,50.89,51.03,34722.22222222222,30.0522,30.1053,30.0109,30.0935,34722.2222
2005-04-13 09:40:00,51.04,51.13,51.03,51.11,49162.25749559082,30.0994,30.1525,30.0935,30.1407,49162.2575
2005-04-13 09:50:00,51.1,51.18,51.03,51.08,63932.98059964726,30.1348,30.182,30.0935,30.123,63932.9806
2005-04-13 10:00:00,51.08,51.12,51.02,51.1,31084.65608465608,30.123,30.1466,30.0876,30.1348,31084.6561
2005-04-13 10:10:00,51.09,51.09,51.02,51.07,12345.679012345678,30.1289,30.1289,30.0876,30.1171,12345.679
2005-04-13 10:20:00,51.08,51.08,50.99,50.99,24250.440917107582,30.123,30.123,30.0699,30.0699,24250.4409
2005-04-13 10:30:00,50.99,51.15,50.99,51.04,91600.5291005291,30.0699,30.1643,30.0699,30.0994,91600.5291
2005-04-13 10:40:00,51.03,51.08,51.0,51.05,21825.396825396823,30.0935,30.123,30.0758,30.1053,21825.3968
2005-04-13 10:50:00,51.03,51.08,50.98,51.08,32848.324514991175,30.0935,30.123,30.064,30.123,32848.3245
2005-04-13 11:00:00,51.06,51.06,50.9,50.9,45194.003527336856,30.1112,30.1112,30.0168,30.0168,45194.0035
2005-04-13 11:10:00,50.9,50.98,50.86,50.92,70546.73721340387,30.0168,30.064,29.9933,30.0286,70546.7372
2005-04-13 11:20:00,50.89,50.94,50.86,50.93,9920.63492063492,30.0109,30.0404,29.9933,30.0345,9920.6349
2005-04-13 11:30:00,50.92,51.05,50.91,51.03,9700.176366843032,30.0286,30.1053,30.0227,30.0935,9700.1764
2005-04-13 11:40:00,51.01,51.03,50.98,50.98,23148.148148148142,30.0817,30.0935,30.064,30.064,23148.1481
2005-04-13 11:50:00,50.98,50.98,50.93,50.95,8708.112874779541,30.064,30.064,30.0345,30.0463,8708.1129
2005-04-13 12:00:00,50.95,50.95,50.88,50.88,17085.53791887125,30.0463,30.0463,30.005,30.005,17085.5379
2005-04-13 12:10:00,50.85,50.93,50.83,50.83,20943.56261022928,29.9874,30.0345,29.9756,29.9756,20943.5626
2005-04-13 12:20:00,50.83,50.91,50.83,50.91,6062.610229276896,29.9756,30.0227,29.9756,30.0227,6062.6102
2005-04-13 12:30:00,50.91,50.96,50.88,50.93,17746.91358024691,30.0227,30.0522,30.005,30.0345,17746.9136
2005-04-13 12:40:00,50.9,50.9,50.88,50.89,6283.068783068782,30.0168,30.0168,30.005,30.0109,6283.0688
2005-04-13 12:50:00,50.89,50.98,50.89,50.92,12014.991181657848,30.0109,30.064,30.0109,30.0286,12014.9912
2005-04-13 13:00:00,50.92,50.94,50.85,50.85,29100.529100529096,30.0286,30.0404,29.9874,29.9874,29100.5291
2005-04-13 13:10:00,50.83,50.92,50.83,50.84,19951.499118165782,29.9756,30.0286,29.9756,29.9815,19951.4991
2005-04-13 13:20:00,50.85,50.91,50.8,50.91,32627.86596119929,29.9874,30.0227,29.9579,30.0227,32627.866
2005-04-13 13:30:00,50.88,50.88,50.76,50.78,33509.70017636684,30.005,30.005,29.9343,29.9461,33509.7002
2005-04-13 13:40:00,50.79,50.79,50.7,50.73,27006.17283950617,29.952,29.952,29.8989,29.9166,27006.1728
2005-04-13 13:50:00,50.76,50.76,50.66,50.71,17967.3721340388,29.9343,29.9343,29.8753,29.9048,17967.3721
2005-04-13 14:00:00,50.69,50.79,50.69,50.72,24470.89947089947,29.893,29.952,29.893,29.9107,24470.8995
2005-04-13 14:10:00,50.73,50.75,50.64,50.72,16313.932980599646,29.9166,29.9284,29.8635,29.9107,16313.933
2005-04-13 14:20:00,50.71,50.77,50.7,50.73,21604.938271604937,29.9048,29.9402,29.8989,29.9166,21604.9383
2005-04-13 14:30:00,50.74,50.77,50.7,50.74,39572.31040564374,29.9225,29.9402,29.8989,29.9225,39572.3104
2005-04-13 14:40:00,50.74,50.82,50.74,50.77,25793.65079365079,29.9225,29.9697,29.9225,29.9402,25793.6508
2005-04-13 14:50:00,50.76,50.8,50.67,50.73,34611.992945326274,29.9343,29.9579,29.8812,29.9166,34611.9929
2005-04-13 15:00:00,50.72,50.75,50.67,50.69,28769.841269841265,29.9107,29.9284,29.8812,29.893,28769.8413
2005-04-13 15:10:00,50.69,50.71,50.64,50.68,22707.231040564373,29.893,29.9048,29.8635,29.8871,22707.231
2005-04-13 15:20:00,50.68,50.77,50.65,50.65,35383.59788359788,29.8871,29.9402,29.8694,29.8694,35383.5979
2005-04-13 15:30:00,50.65,50.71,50.61,50.65,34611.992945326274,29.8694,29.9048,29.8458,29.8694,34611.9929
2005-04-13 15:40:00,50.66,50.8,50.66,50.71,47067.90123456789,29.8753,29.9579,29.8753,29.9048,47067.9012
2005-04-13 15:50:00,50.71,50.77,50.7,50.76,106371.25220458551,29.9048,29.9402,29.8989,29.9343,106371.2522
2005-04-14 09:30:00,50.67,50.83,50.66,50.7,36155.20282186948,29.8812,29.9756,29.8753,29.8989,36155.2028
2005-04-14 09:40:00,50.7,50.81,50.67,50.72,52799.82363315696,29.8989,29.9638,29.8812,29.9107,52799.8236
2005-04-14 09:50:00,50.73,50.87,50.7,50.8,117724.86772486773,29.9166,29.9992,29.8989,29.9579,117724.8677
2005-04-14 10:00:00,50.83,50.9,50.79,50.82,109567.9012345679,29.9756,30.0168,29.952,29.9697,109567.9012
2005-04-14 10:10:00,50.82,50.94,50.69,50.94,114638.4479717813,29.9697,30.0404,29.893,30.0404,114638.448
2005-04-14 10:20:00,50.72,50.85,50.61,50.63,75396.82539682538,29.9107,29.9874,29.8458,29.8576,75396.8254
2005-04-14 10:30:00,50.62,50.67,50.47,50.54,53791.887125220455,29.8517,29.8812,29.7633,29.8045,53791.8871
2005-04-14 10:40:00,50.53,50.72,50.53,50.72,41335.97883597883,29.7986,29.9107,29.7986,29.9107,41335.9788
2005-04-14 10:50:00,50.72,50.81,50.69,50.79,46075.8377425044,29.9107,29.9638,29.893,29.952,46075.8377
2005-04-14 11:00:00,50.8,51.02,50.8,51.01,85758.37742504408,29.9579,30.0876,29.9579,30.0817,85758.3774
2005-04-14 11:10:00,51.01,51.03,50.91,50.94,46075.8377425044,30.0817,30.0935,30.0227,30.0404,46075.8377
2005-04-14 11:20:00,50.95,51.12,50.95,51.11,78152.55731922398,30.0463,30.1466,30.0463,30.1407,78152.5573
2005-04-14 11:30:00,51.12,51.16,51.05,51.09,60405.643738977065,30.1466,30.1702,30.1053,30.1289,60405.6437
2005-04-14 11:40:00,51.08,51.13,51.06,51.13,29431.216931216928,30.123,30.1525,30.1112,30.1525,29431.2169
2005-04-14 11:50:00,51.14,51.26,51.12,51.24,66358.02469135802,30.1584,30.2291,30.1466,30.2173,66358.0247
2005-04-14 12:00:00,51.25,51.33,51.12,51.18,163580.24691358022,30.2232,30.2704,30.1466,30.182,163580.2469
2005-04-14 12:10:00,51.18,51.23,51.09,51.11,27667.548500881832,30.182,30.2115,30.1289,30.1407,27667.5485
2005-04-14 12:20:00,51.11,51.11,51.07,51.08,57760.14109347442,30.1407,30.1407,30.1171,30.123,57760.1411
2005-04-14 12:30:00,51.09,51.13,51.05,51.05,18518.518518518515,30.1289,30.1525,30.1053,30.1053,18518.5185
2005-04-14 12:40:00,51.05,51.06,50.97,50.98,28328.92416225749,30.1053,30.1112,30.0581,30.064,28328.9242
2005-04-14 12:50:00,50.98,50.98,50.88,50.89,72310.40564373897,30.064,30.064,30.005,30.0109,72310.4056
2005-04-14 13:00:00,50.9,51.1,50.83,50.85,126212.52204585537,30.0168,30.1348,29.9756,29.9874,126212.522
2005-04-14 13:10:00,50.84,50.84,50.69,50.71,27447.089947089946,29.9815,29.9815,29.893,29.9048,27447.0899
2005-04-14 13:20:00,50.71,50.78,50.63,50.63,24691.358024691355,29.9048,29.9461,29.8576,29.8576,24691.358
2005-04-14 13:30:00,50.62,50.7,50.54,50.7,117614.63844797177,29.8517,29.8989,29.8045,29.8989,117614.6384
2005-04-14 13:40:00,50.69,50.69,50.51,50.58,38359.78835978836,29.893,29.893,29.7869,29.8281,38359.7884
2005-04-14 13:50:00,50.58,50.64,50.5,50.59,35052.91005291005,29.8281,29.8635,29.781,29.834,35052.9101
2005-04-14 14:00:00,50.58,50.58,50.47,50.56,37808.64197530864,29.8281,29.8281,29.7633,29.8163,37808.642
2005-04-14 14:10:00,50.55,50.58,50.51,50.58,33399.47089947089,29.8104,29.8281,29.7869,29.8281,33399.4709
2005-04-14 14:20:00,50.57,50.58,50.39,50.5,21384.47971781305,29.8222,29.8281,29.7161,29.781,21384.4797
2005-04-14 14:30:00,50.5,50.51,50.28,50.3,51146.38447971781,29.781,29.7869,29.6512,29.663,51146.3845
2005-04-14 14:40:00,50.3,50.46,50.29,50.43,26124.338624338623,29.663,29.7574,29.6571,29.7397,26124.3386
2005-04-14 14:50:00,50.46,50.49,50.35,50.39,30533.509700176364,29.7574,29.7751,29.6925,29.7161,30533.5097
2005-04-14 15:00:00,50.39,50.41,50.29,50.34,28549.38271604938,29.7161,29.7279,29.6571,29.6866,28549.3827
2005-04-14 15:10:00,50.34,50.46,50.32,50.41,34391.53439153439,29.6866,29.7574,29.6748,29.7279,34391.5344
2005-04-14 15:20:00,50.4,50.42,50.3,50.34,42989.41798941798,29.722,29.7338,29.663,29.6866,42989.418
2005-04-14 15:30:00,50.34,50.41,50.27,50.3,40674.60317460317,29.6866,29.7279,29.6453,29.663,40674.6032
2005-04-14 15:40:00,50.32,50.35,50.2,50.24,68342.151675485,29.6748,29.6925,29.604,29.6276,68342.1517
2005-04-14 15:50:00,50.24,50.28,50.2,50.24,66688.71252204585,29.6276,29.6512,29.604,29.6276,66688.7125
2005-04-15 09:30:00,50.03,50.08,49.9,49.9,109457.67195767196,29.5038,29.5333,29.4271,29.4271,109457.672
2005-04-15 09:40:00,49.9,49.91,49.81,49.84,95789.24162257496,29.4271,29.433,29.374,29.3917,95789.2416
2005-04-15 09:50:00,49.85,49.99,49.81,49.81,50154.32098765432,29.3976,29.4802,29.374,29.374,50154.321
2005-04-15 10:00:00,49.82,49.92,49.81,49.82,45414.462081128746,29.3799,29.4389,29.374,29.3799,45414.4621
2005-04-15 10:10:00,49.83,49.86,49.8,49.82,35273.36860670194,29.3858,29.4035,29.3681,29.3799,35273.3686
2005-04-15 10:20:00,49.83,49.91,49.76,49.85,40123.456790123455,29.3858,29.433,29.3446,29.3976,40123.4568
2005-04-15 10:30:00,49.83,49.92,49.8,49.89,22045.85537918871,29.3858,29.4389,29.3681,29.4212,22045.8554
2005-04-15 10:40:00,49.87,49.98,49.86,49.93,23478.835978835978,29.4094,29.4743,29.4035,29.4448,23478.836
2005-04-15 10:50:00,49.93,50.0,49.87,49.97,28439.15343915344,29.4448,29.4861,29.4094,29.4684,28439.1534
2005-04-15 11:00:00,49.97,49.99,49.86,49.9,85648.14814814813,29.4684,29.4802,29.4035,29.4271,85648.1481
2005-04-15 11:10:00,49.92,49.94,49.88,49.9,53350.97001763668,29.4389,29.4507,29.4153,29.4271,53350.97
2005-04-15 11:20:00,49.91,49.98,49.85,49.87,25462.96296296296,29.433,29.4743,29.3976,29.4094,25462.963
2005-04-15 11:30:00,49.87,49.91,49.83,49.84,25573.192239858905,29.4094,29.433,29.3858,29.3917,25573.1922
2005-04-15 11:40:00,49.86,49.92,49.84,49.91,47178.13051146384,29.4035,29.4389,29.3917,29.433,47178.1305
2005-04-15 11:50:00,49.9,49.94,49.9,49.91,59964.72663139329,29.4271,29.4507,29.4271,29.433,59964.7266
2005-04-15 12:00:00,49.91,50.01,49.9,49.97,28769.841269841265,29.433,29.492,29.4271,29.4684,28769.8413
2005-04-15 12:10:00,49.98,49.98,49.89,49.9,31856.261022927687,29.4743,29.4743,29.4212,29.4271,31856.261
2005-04-15 12:20:00,49.9,49.91,49.9,49.91,20723.104056437387,29.4271,29.433,29.4271,29.433,20723.1041
2005-04-15 12:30:00,49.9,49.96,49.9,49.94,10692.239858906523,29.4271,29.4625,29.4271,29.4507,10692.2399
2005-04-15 12:40:00,49.93,49.96,49.92,49.95,13558.201058201055,29.4448,29.4625,29.4389,29.4566,13558.2011
2005-04-15 12:50:00,49.94,49.94,49.89,49.9,46957.67195767196,29.4507,29.4507,29.4212,29.4271,46957.672
2005-04-15 13:00:00,49.9,49.93,49.89,49.92,22597.001763668428,29.4271,29.4448,29.4212,29.4389,22597.0018
2005-04-15 13:10:00,49.92,49.94,49.9,49.91,21164.02116402116,29.4389,29.4507,29.4271,29.433,21164.0212
2005-04-15 13:20:00,49.91,49.94,49.9,49.9,13007.05467372134,29.433,29.4507,29.4271,29.4271,13007.0547
2005-04-15 13:30:00,49.9,49.94,49.9,49.92,15211.64021164021,29.4271,29.4507,29.4271,29.4389,15211.6402
2005-04-15 13:40:00,49.93,49.96,49.9,49.9,15873.015873015873,29.4448,29.4625,29.4271,29.4271,15873.0159
2005-04-15 13:50:00,49.9,49.91,49.89,49.91,26675.485008818338,29.4271,29.433,29.4212,29.433,26675.485
2005-04-15 14:00:00,49.9,49.92,49.89,49.89,41666.66666666666,29.4271,29.4389,29.4212,29.4212,41666.6667
2005-04-15 14:10:00,49.89,49.92,49.84,49.91,51587.30158730158,29.4212,29.4389,29.3917,29.433,51587.3016
2005-04-15 14:20:00,49.91,49.92,49.85,49.86,28659.611992945323,29.433,29.4389,29.3976,29.4035,28659.612
2005-04-15 14:30:00,49.85,49.85,49.76,49.77,36265.43209876543,29.3976,29.3976,29.3446,29.3505,36265.4321
2005-04-15 14:40:00,49.77,49.79,49.73,49.73,29431.216931216928,29.3505,29.3623,29.3269,29.3269,29431.2169
2005-04-15 14:50:00,49.74,49.75,49.64,49.71,44973.544973544966,29.3328,29.3387,29.2738,29.3151,44973.545
2005-04-15 15:00:00,49.71,49.78,49.65,49.68,22045.85537918871,29.3151,29.3564,29.2797,29.2974,22045.8554
2005-04-15 15:10:00,49.67,49.81,49.64,49.71,58972.6631393298,29.2915,29.374,29.2738,29.3151,58972.6631
2005-04-15 15:20:00,49.71,49.78,49.68,49.71,65586.41975308642,29.3151,29.3564,29.2974,29.3151,65586.4198
2005-04-15 15:30:00,49.71,49.81,49.7,49.74,66247.79541446207,29.3151,29.374,29.3092,29.3328,66247.7954
2005-04-15 15:40:00,49.76,49.77,49.67,49.67,64484.126984126975,29.3446,29.3505,29.2915,29.2915,64484.127
2005-04-15 15:50:00,49.63,49.64,49.52,49.52,76829.80599647266,29.2679,29.2738,29.203,29.203,76829.806
2005-04-18 09:30:00,49.35,49.35,49.05,49.13,63712.522045855374,29.1028,29.1028,28.9259,28.973,63712.522
2005-04-18 09:40:00,49.08,49.22,48.99,49.18,37918.87125220458,28.9435,29.0261,28.8905,29.0025,37918.8713
2005-04-18 09:50:00,49.19,49.27,49.06,49.12,144290.1234567901,29.0084,29.0556,28.9318,28.9671,144290.1235
2005-04-18 10:00:00,49.1,49.18,49.06,49.13,50815.696649029975,28.9553,29.0025,28.9318,28.973,50815.6966
2005-04-18 10:10:00,49.13,49.19,49.1,49.17,28549.38271604938,28.973,29.0084,28.9553,28.9966,28549.3827
2005-04-18 10:20:00,49.18,49.27,49.09,49.16,33289.241622574955,29.0025,29.0556,28.9494,28.9907,33289.2416
2005-04-18 10:30:00,49.14,49.19,49.1,49.12,22927.68959435626,28.9789,29.0084,28.9553,28.9671,22927.6896
2005-04-18 10:40:00,49.12,49.12,49.0,49.12,30643.738977072306,28.9671,28.9671,28.8964,28.9671,30643.739
2005-04-18 10:50:00,49.09,49.12,49.02,49.1,30423.28042328042,28.9494,28.9671,28.9082,28.9553,30423.2804
2005-04-18 11:00:00,49.11,49.22,49.11,49.12,32076.719576719574,28.9612,29.0261,28.9612,28.9671,32076.7196
2005-04-18 11:10:00,49.17,49.17,49.05,49.08,25903.880070546733,28.9966,28.9966,28.9259,28.9435,25903.8801
2005-04-18 11:20:00,49.07,49.12,49.03,49.03,26344.79717813051,28.9377,28.9671,28.9141,28.9141,26344.7972
2005-04-18 11:30:00,49.03,49.03,48.97,48.98,94907.4074074074,28.9141,28.9141,28.8787,28.8846,94907.4074
2005-04-18 11:40:00,48.97,48.99,48.93,48.97,72200.17636684302,28.8787,28.8905,28.8551,28.8787,72200.1764
2005-04-18 11:50:00,48.95,49.2,48.92,49.11,53681.65784832451,28.8669,29.0143,28.8492,28.9612,53681.6578
2005-04-18 12:00:00,49.12,49.16,49.08,49.15,20833.33333333333,28.9671,28.9907,28.9435,28.9848,20833.3333
2005-04-18 12:10:00,49.15,49.17,49.09,49.11,9589.947089947089,28.9848,28.9966,28.9494,28.9612,9589.9471
2005-04-18 12:20:00,49.09,49.19,49.08,49.14,13337.742504409169,28.9494,29.0084,28.9435,28.9789,13337.7425
2005-04-18 12:30:00,49.12,49.22,49.12,49.22,20723.104056437387,28.9671,29.0261,28.9671,29.0261,20723.1041
2005-04-18 12:40:00,49.2,49.29,49.19,49.2,20061.728395061727,29.0143,29.0674,29.0084,29.0143,20061.7284
2005-04-18 12:50:00,49.19,49.33,49.14,49.31,34501.76366843033,29.0084,29.091,28.9789,29.0792,34501.7637
2005-04-18 13:00:00,49.3,49.37,49.3,49.32,38029.10052910053,29.0733,29.1146,29.0733,29.0851,38029.1005
2005-04-18 13:10:00,49.32,49.32,49.2,49.22,12125.220458553791,29.0851,29.0851,29.0143,29.0261,12125.2205
2005-04-18 13:20:00,49.2,49.26,49.19,49.22,25793.65079365079,29.0143,29.0497,29.0084,29.0261,25793.6508
2005-04-18 13:30:00,49.22,49.23,49.13,49.17,19400.352733686064,29.0261,29.032,28.973,28.9966,19400.3527
2005-04-18 13:40:00,49.17,49.19,49.12,49.18,23037.9188712522,28.9966,29.0084,28.9671,29.0025,23037.9189
2005-04-18 13:50:00,49.18,49.22,49.18,49.18,24911.81657848324,29.0025,29.0261,29.0025,29.0025,24911.8166
2005-04-18 14:00:00,49.18,49.23,49.16,49.22,24470.89947089947,29.0025,29.032,28.9907,29.0261,24470.8995
2005-04-18 14:10:00,49.21,49.21,49.12,49.12,13778.659611992944,29.0202,29.0202,28.9671,28.9671,13778.6596
2005-04-18 14:20:00,49.08,49.14,49.08,49.12,14880.95238095238,28.9435,28.9789,28.9435,28.9671,14880.9524
2005-04-18 14:30:00,49.12,49.15,49.09,49.15,11904.761904761905,28.9671,28.9848,28.9494,28.9848,11904.7619
2005-04-18 14:40:00,49.17,49.17,49.08,49.1,17857.142857142855,28.9966,28.9966,28.9435,28.9553,17857.1429
2005-04-18 14:50:00,49.11,49.18,49.1,49.17,19951.499118165782,28.9612,29.0025,28.9553,28.9966,19951.4991
2005-04-18 15:00:00,49.17,49.22,49.13,49.16,22927.68959435626,28.9966,29.0261,28.973,28.9907,22927.6896
2005-04-18 15:10:00,49.16,49.26,49.16,49.21,26785.714285714283,28.9907,29.0497,28.9907,29.0202,26785.7143
2005-04-18 15:20:00,49.21,49.26,49.16,49.26,41556.43738977072,29.0202,29.0497,28.9907,29.0497,41556.4374
2005-04-18 15:30:00,49.26,49.31,49.22,49.24,45965.60846560846,29.0497,29.0792,29.0261,29.0379,45965.6085
2005-04-18 15:40:00,49.24,49.26,49.21,49.22,31194.885361552024,29.0379,29.0497,29.0202,29.0261,31194.8854
2005-04-18 15:50:00,49.22,49.24,49.14,49.18,73192.23985890651,29.0261,29.0379,28.9789,29.0025,73192.2399
2005-04-19 09:30:00,49.22,49.22,48.99,49.14,39462.08112874779,29.0261,29.0261,28.8905,28.9789,39462.0811
2005-04-19 09:40:00,49.19,49.28,49.09,49.13,44753.08641975308,29.0084,29.0615,28.9494,28.973,44753.0864
2005-04-19 09:50:00,49.12,49.3,49.03,49.12,68011.46384479717,28.9671,29.0733,28.9141,28.9671,68011.4638
2005-04-19 10:00:00,49.13,49.13,48.94,48.98,62169.312169312165,28.973,28.973,28.861,28.8846,62169.3122
2005-04-19 10:10:00,48.98,48.98,48.88,48.92,53791.887125220455,28.8846,28.8846,28.8256,28.8492,53791.8871
2005-04-19 10:20:00,48.91,48.91,48.79,48.79,70326.27865961198,28.8433,28.8433,28.7725,28.7725,70326.2787
2005-04-19 10:30:00,48.78,48.82,48.71,48.71,70987.65432098764,28.7666,28.7902,28.7254,28.7254,70987.6543
2005-04-19 10:40:00,48.72,48.78,48.61,48.71,46186.06701940035,28.7312,28.7666,28.6664,28.7254,46186.067
2005-04-19 10:50:00,48.71,48.79,48.63,48.72,56437.3897707231,28.7254,28.7725,28.6782,28.7312,56437.3898
2005-04-19 11:00:00,48.73,48.73,48.54,48.54,72310.40564373897,28.7371,28.7371,28.6251,28.6251,72310.4056
2005-04-19 11:10:00,48.55,48.67,48.54,48.67,53240.74074074074,28.631,28.7018,28.6251,28.7018,53240.7407
2005-04-19 11:20:00,48.67,48.72,48.63,48.69,24581.12874779541,28.7018,28.7312,28.6782,28.7136,24581.1287
2005-04-19 11:30:00,48.67,48.7,48.6,48.65,26344.79717813051,28.7018,28.7195,28.6605,28.69,26344.7972
2005-04-19 11:40:00,48.66,48.66,48.52,48.52,53571.428571428565,28.6959,28.6959,28.6133,28.6133,53571.4286
2005-04-19 11:50:00,48.53,48.56,48.51,48.53,42879.18871252204,28.6192,28.6369,28.6074,28.6192,42879.1887
2005-04-19 12:00:00,48.53,48.7,48.53,48.58,65696.64902998235,28.6192,28.7195,28.6192,28.6487,65696.649
2005-04-19 12:10:00,48.58,48.68,48.58,48.67,54343.03350970017,28.6487,28.7077,28.6487,28.7018,54343.0335
2005-04-19 12:20:00,48.67,48.71,48.58,48.64,37037.03703703703,28.7018,28.7254,28.6487,28.6841,37037.037
2005-04-19 12:30:00,48.64,48.64,48.57,48.59,54783.95061728395,28.6841,28.6841,28.6428,28.6546,54783.9506
2005-04-19 12:40:00,48.58,48.65,48.57,48.65,53240.74074074074,28.6487,28.69,28.6428,28.69,53240.7407
2005-04-19 12:50:00,48.66,48.67,48.59,48.63,25462.96296296296,28.6959,28.7018,28.6546,28.6782,25462.963
2005-04-19 13:00:00,48.65,48.8,48.64,48.75,38029.10052910053,28.69,28.7784,28.6841,28.7489,38029.1005
2005-04-19 13:10:00,48.74,48.76,48.65,48.67,38800.70546737213,28.743,28.7548,28.69,28.7018,38800.7055
2005-04-19 13:20:00,48.67,48.71,48.63,48.71,24581.12874779541,28.7018,28.7254,28.6782,28.7254,24581.1287
2005-04-19 13:30:00,48.72,48.73,48.69,48.71,23148.148148148142,28.7312,28.7371,28.7136,28.7254,23148.1481
2005-04-19 13:40:00,48.72,48.74,48.67,48.74,24581.12874779541,28.7312,28.743,28.7018,28.743,24581.1287
2005-04-19 13:50:00,48.73,48.76,48.71,48.72,17416.225749559082,28.7371,28.7548,28.7254,28.7312,17416.2257
2005-04-19 14:00:00,48.71,48.71,48.62,48.7,72751.32275132275,28.7254,28.7254,28.6723,28.7195,72751.3228
2005-04-19 14:10:00,48.7,48.7,48.61,48.63,35824.514991181655,28.7195,28.7195,28.6664,28.6782,35824.515
2005-04-19 14:20:00,48.64,48.72,48.63,48.7,19290.123456790123,28.6841,28.7312,28.6782,28.7195,19290.1235
2005-04-19 14:30:00,48.71,48.72,48.65,48.66,31415.34391534391,28.7254,28.7312,28.69,28.6959,31415.3439
2005-04-19 14:40:00,48.66,48.7,48.64,48.64,31415.34391534391,28.6959,28.7195,28.6841,28.6841,31415.3439
2005-04-19 14:50:00,48.63,48.66,48.63,48.63,54232.80423280423,28.6782,28.6959,28.6782,28.6782,54232.8042
2005-04-19 15:00:00,48.63,48.63,48.6,48.63,60846.56084656084,28.6782,28.6782,28.6605,28.6782,60846.5608
2005-04-19 15:10:00,48.63,48.66,48.62,48.63,44642.85714285714,28.6782,28.6959,28.6723,28.6782,44642.8571
2005-04-19 15:20:00,48.63,48.67,48.63,48.64,44863.31569664903,28.6782,28.7018,28.6782,28.6841,44863.3157
2005-04-19 15:30:00,48.64,48.69,48.61,48.67,114969.13580246911,28.6841,28.7136,28.6664,28.7018,114969.1358
2005-04-19 15:40:00,48.67,48.72,48.65,48.72,82120.81128747795,28.7018,28.7312,28.69,28.7312,82120.8113
2005-04-19 15:50:00,48.72,48.73,48.68,48.69,60626.10229276896,28.7312,28.7371,28.7077,28.7136,60626.1023
2005-04-20 09:30:00,48.9,49.05,48.9,48.97,108906.52557319222,28.8374,28.9259,28.8374,28.8787,108906.5256
2005-04-20 09:40:00,48.97,49.0,48.83,48.84,34060.84656084656,28.8787,28.8964,28.7961,28.802,34060.8466
2005-04-20 09:50:00,48.84,48.84,48.68,48.68,48390.65255731922,28.802,28.802,28.7077,28.7077,48390.6526
2005-04-20 10:00:00,48.69,48.88,48.66,48.88,51036.155202821865,28.7136,28.8256,28.6959,28.8256,51036.1552
2005-04-20 10:10:00,48.89,48.89,48.76,48.83,54122.57495590828,28.8315,28.8315,28.7548,28.7961,54122.575
2005-04-20 10:20:00,48.83,48.88,48.74,48.82,39351.85185185185,28.7961,28.8256,28.743,28.7902,39351.8519
2005-04-20 10:30:00,48.83,48.85,48.64,48.74,71759.25925925926,28.7961,28.8079,28.6841,28.743,71759.2593
2005-04-20 10:40:00,48.7,48.82,48.69,48.73,35604.056437389765,28.7195,28.7902,28.7136,28.7371,35604.0564
2005-04-20 10:50:00,48.73,48.87,48.72,48.86,29541.44620811288,28.7371,28.8197,28.7312,28.8138,29541.4462
2005-04-20 11:00:00,48.86,48.99,48.86,48.9,40013.22751322751,28.8138,28.8905,28.8138,28.8374,40013.2275
2005-04-20 11:10:00,48.87,48.89,48.8,48.89,18408.289241622573,28.8197,28.8315,28.7784,28.8315,18408.2892
2005-04-20 11:20:00,48.86,48.87,48.81,48.81,28990.299823633155,28.8138,28.8197,28.7843,28.7843,28990.2998
2005-04-20 11:30:00,48.81,48.88,48.79,48.86,23699.294532627864,28.7843,28.8256,28.7725,28.8138,23699.2945
2005-04-20 11:40:00,48.88,48.91,48.85,48.85,15432.098765432096,28.8256,28.8433,28.8079,28.8079,15432.0988
2005-04-20 11:50:00,48.85,48.93,48.85,48.89,11243.38624338624,28.8079,28.8551,28.8079,28.8315,11243.3862
2005-04-20 12:00:00,48.88,48.91,48.81,48.91,22597.001763668428,28.8256,28.8433,28.7843,28.8433,22597.0018
2005-04-20 12:10:00,48.9,48.92,48.87,48.87,12014.991181657848,28.8374,28.8492,28.8197,28.8197,12014.9912
2005-04-20 12:20:00,48.87,48.9,48.81,48.83,22156.08465608465,28.8197,28.8374,28.7843,28.7961,22156.0847
2005-04-20 12:30:00,48.81,48.84,48.78,48.78,21494.70899470899,28.7843,28.802,28.7666,28.7666,21494.709
2005-04-20 12:40:00,48.79,48.87,48.79,48.83,18187.830687830687,28.7725,28.8197,28.7725,28.7961,18187.8307
2005-04-20 12:50:00,48.81,48.81,48.68,48.7,20502.6455026455,28.7843,28.7843,28.7077,28.7195,20502.6455
2005-04-20 13:00:00,48.71,48.82,48.7,48.82,42328.04232804232,28.7254,28.7902,28.7195,28.7902,42328.0423
2005-04-20 13:10:00,48.83,48.84,48.79,48.83,22376.54320987654,28.7961,28.802,28.7725,28.7961,22376.5432
2005-04-20 13:20:00,48.83,48.86,48.78,48.78,37698.41269841269,28.7961,28.8138,28.7666,28.7666,37698.4127
2005-04-20 13:30:00,48.78,48.79,48.74,48.76,25903.880070546733,28.7666,28.7725,28.743,28.7548,25903.8801
2005-04-20 13:40:00,48.77,48.83,48.76,48.8,15983.245149911814,28.7607,28.7961,28.7548,28.7784,15983.2451
2005-04-20 13:50:00,48.8,48.86,48.8,48.84,16644.620811287477,28.7784,28.8138,28.7784,28.802,16644.6208
2005-04-20 14:00:00,48.84,48.86,48.64,48.69,22266.3139329806,28.802,28.8138,28.6841,28.7136,22266.3139
2005-04-20 14:10:00,48.7,48.83,48.7,48.79,22707.231040564373,28.7195,28.7961,28.7195,28.7725,22707.231
2005-04-20 14:20:00,48.81,48.82,48.74,48.76,66247.79541446207,28.7843,28.7902,28.743,28.7548,66247.7954
2005-04-20 14:30:00,48.76,48.82,48.74,48.81,43209.87654320987,28.7548,28.7902,28.743,28.7843,43209.8765
2005-04-20 14:40:00,48.81,48.87,48.8,48.81,43320.10582010582,28.7843,28.8197,28.7784,28.7843,43320.1058
2005-04-20 14:50:00,48.81,48.81,48.77,48.81,18849.206349206343,28.7843,28.7843,28.7607,28.7843,18849.2063
2005-04-20 15:00:00,48.82,48.82,48.78,48.79,15211.64021164021,28.7902,28.7902,28.7666,28.7725,15211.6402
2005-04-20 15:10:00,48.79,48.79,48.6,48.6,34942.6807760141,28.7725,28.7725,28.6605,28.6605,34942.6808
2005-04-20 15:20:00,48.61,48.78,48.61,48.75,58201.05820105819,28.6664,28.7666,28.6664,28.7489,58201.0582
2005-04-20 15:30:00,48.74,48.75,48.56,48.56,39131.39329805997,28.743,28.7489,28.6369,28.6369,39131.3933
2005-04-20 15:40:00,48.57,48.6,48.44,48.55,70105.8201058201,28.6428,28.6605,28.5661,28.631,70105.8201
2005-04-20 15:50:00,48.55,48.6,48.53,48.57,49382.71604938271,28.631,28.6605,28.6192,28.6428,49382.716
2005-04-21 09:30:00,48.83,48.94,48.63,48.89,33619.92945326278,28.7961,28.861,28.6782,28.8315,33619.9295
2005-04-21 09:40:00,48.9,49.12,48.74,48.86,137235.4497354497,28.8374,28.9671,28.743,28.8138,137235.4497
2005-04-21 09:50:00,48.82,49.1,48.82,49.08,27888.00705467372,28.7902,28.9553,28.7902,28.9435,27888.0071
2005-04-21 10:00:00,49.08,49.11,48.84,48.85,188271.6049382716,28.9435,28.9612,28.802,28.8079,188271.6049
2005-04-21 10:10:00,48.91,49.06,48.9,48.98,23368.60670194004,28.8433,28.9318,28.8374,28.8846,23368.6067
2005-04-21 10:20:00,49.0,49.07,48.88,48.99,18628.74779541446,28.8964,28.9377,28.8256,28.8905,18628.7478
2005-04-21 10:30:00,49.01,49.04,48.91,48.95,50925.92592592592,28.9023,28.92,28.8433,28.8669,50925.9259
2005-04-21 10:40:00,48.99,49.03,48.87,48.96,29320.987654320983,28.8905,28.9141,28.8197,28.8728,29320.9877
2005-04-21 10:50:00,48.96,48.99,48.9,48.96,19069.66490299824,28.8728,28.8905,28.8374,28.8728,19069.6649
2005-04-21 11:00:00,48.95,48.96,48.93,48.93,50044.09171075837,28.8669,28.8728,28.8551,28.8551,50044.0917
2005-04-21 11:10:00,48.95,48.98,48.92,48.93,12125.220458553791,28.8669,28.8846,28.8492,28.8551,12125.2205
2005-04-21 11:20:00,48.93,49.02,48.91,48.99,12455.90828924162,28.8551,28.9082,28.8433,28.8905,12455.9083
2005-04-21 11:30:00,48.98,49.03,48.96,49.02,30313.05114638448,28.8846,28.9141,28.8728,28.9082,30313.0511
2005-04-21 11:40:00,49.02,49.02,48.96,48.99,59303.35097001763,28.9082,28.9082,28.8728,28.8905,59303.351
2005-04-21 11:50:00,49.0,49.03,48.91,48.96,28659.611992945323,28.8964,28.9141,28.8433,28.8728,28659.612
2005-04-21 12:00:00,48.98,49.04,48.94,48.96,82782.1869488536,28.8846,28.92,28.861,28.8728,82782.1869
2005-04-21 12:10:00,48.96,49.06,48.96,49.05,34832.451499118164,28.8728,28.9318,28.8728,28.9259,34832.4515
2005-04-21 12:20:00,49.05,49.14,49.05,49.1,19069.66490299824,28.9259,28.9789,28.9259,28.9553,19069.6649
2005-04-21 12:30:00,49.08,49.11,49.05,49.08,18738.977072310405,28.9435,28.9612,28.9259,28.9435,18738.9771
2005-04-21 12:40:00,49.09,49.12,49.04,49.12,20282.18694885361,28.9494,28.9671,28.92,28.9671,20282.1869
2005-04-21 12:50:00,49.12,49.13,49.04,49.07,28990.299823633155,28.9671,28.973,28.92,28.9377,28990.2998
2005-04-21 13:00:00,49.09,49.12,49.05,49.1,23809.52380952381,28.9494,28.9671,28.9259,28.9553,23809.5238
2005-04-21 13:10:00,49.09,49.18,49.04,49.16,25683.421516754846,28.9494,29.0025,28.92,28.9907,25683.4215
2005-04-21 13:20:00,49.14,49.15,49.05,49.07,22376.54320987654,28.9789,28.9848,28.9259,28.9377,22376.5432
2005-04-21 13:30:00,49.07,49.13,49.06,49.13,31305.11463844797,28.9377,28.973,28.9318,28.973,31305.1146
2005-04-21 13:40:00,49.12,49.22,49.08,49.22,60295.41446208112,28.9671,29.0261,28.9435,29.0261,60295.4145
2005-04-21 13:50:00,49.18,49.2,49.12,49.14,15101.410934744266,29.0025,29.0143,28.9671,28.9789,15101.4109
2005-04-21 14:00:00,49.14,49.15,49.06,49.12,64373.89770723103,28.9789,28.9848,28.9318,28.9671,64373.8977
2005-04-21 14:10:00,49.16,49.22,49.14,49.2,49272.486772486765,28.9907,29.0261,28.9789,29.0143,49272.4868
2005-04-21 14:20:00,49.2,49.22,49.17,49.2,29651.67548500881,29.0143,29.0261,28.9966,29.0143,29651.6755
2005-04-21 14:30:00,49.19,49.2,49.12,49.15,27116.402116402114,29.0084,29.0143,28.9671,28.9848,27116.4021
2005-04-21 14:40:00,49.16,49.2,49.12,49.18,30643.738977072306,28.9907,29.0143,28.9671,29.0025,30643.739
2005-04-21 14:50:00,49.17,49.23,49.15,49.17,30533.509700176364,28.9966,29.032,28.9848,28.9966,30533.5097
2005-04-21 15:00:00,49.16,49.3,49.16,49.28,60185.185185185175,28.9907,29.0733,28.9907,29.0615,60185.1852
2005-04-21 15:10:00,49.28,49.28,49.21,49.24,35163.13932980599,29.0615,29.0615,29.0202,29.0379,35163.1393
2005-04-21 15:20:00,49.25,49.35,49.16,49.35,45855.37918871252,29.0438,29.1028,28.9907,29.1028,45855.3792
2005-04-21 15:30:00,49.35,49.36,49.3,49.34,60956.79012345678,29.1028,29.1087,29.0733,29.0969,60956.7901
2005-04-21 15:40:00,49.33,49.36,49.28,49.32,60956.79012345678,29.091,29.1087,29.0615,29.0851,60956.7901
2005-04-21 15:50:00,49.32,49.32,49.19,49.25,110780.42328042327,29.0851,29.0851,29.0084,29.0438,110780.4233
2005-04-22 09:30:00,49.22,49.22,49.05,49.22,15873.015873015873,29.0261,29.0261,28.9259,29.0261,15873.0159
2005-04-22 09:40:00,49.23,49.32,49.22,49.23,21715.16754850088,29.032,29.0851,29.0261,29.032,21715.1675
2005-04-22 09:50:00,49.22,49.3,49.08,49.22,35493.82716049382,29.0261,29.0733,28.9435,29.0261,35493.8272
2005-04-22 10:00:00,49.23,49.32,49.2,49.26,32297.17813051146,29.032,29.0851,29.0143,29.0497,32297.1781
2005-04-22 10:10:00,49.29,49.41,49.22,49.22,30974.426807760137,29.0674,29.1382,29.0261,29.0261,30974.4268
2005-04-22 10:20:00,49.22,49.27,49.19,49.23,15873.015873015873,29.0261,29.0556,29.0084,29.032,15873.0159
2005-04-22 10:30:00,49.23,49.32,49.18,49.22,23589.06525573192,29.032,29.0851,29.0025,29.0261,23589.0653
2005-04-22 10:40:00,49.21,49.22,49.12,49.2,13888.888888888889,29.0202,29.0261,28.9671,29.0143,13888.8889
2005-04-22 10:50:00,49.18,49.33,49.14,49.32,8818.342151675484,29.0025,29.091,28.9789,29.0851,8818.3422
2005-04-22 11:00:00,49.33,49.39,49.22,49.22,30864.197530864192,29.091,29.1264,29.0261,29.0261,30864.1975
2005-04-22 11:10:00,49.22,49.32,49.21,49.25,14991.181657848325,29.0261,29.0851,29.0202,29.0438,14991.1817
2005-04-22 11:20:00,49.25,49.38,49.25,49.26,22266.3139329806,29.0438,29.1205,29.0438,29.0497,22266.3139
2005-04-22 11:30:00,49.26,49.26,49.16,49.18,10471.781305114637,29.0497,29.0497,28.9907,29.0025,10471.7813
2005-04-22 11:40:00,49.18,49.22,49.13,49.22,13227.513227513226,29.0025,29.0261,28.973,29.0261,13227.5132
2005-04-22 11:50:00,49.2,49.25,49.2,49.2,11794.53262786596,29.0143,29.0438,29.0143,29.0143,11794.5326
2005-04-22 12:00:00,49.19,49.21,49.12,49.12,16534.391534391532,29.0084,29.0202,28.9671,28.9671,16534.3915
2005-04-22 12:10:00,49.13,49.21,49.13,49.18,3968.253968253968,28.973,29.0202,28.973,29.0025,3968.254
2005-04-22 12:20:00,49.21,49.28,49.2,49.22,5621.693121693121,29.0202,29.0615,29.0143,29.0261,5621.6931
2005-04-22 12:30:00,49.22,49.22,49.15,49.22,8818.342151675484,29.0261,29.0261,28.9848,29.0261,8818.3422
2005-04-22 12:40:00,49.22,49.32,49.22,49.26,14660.493827160491,29.0261,29.0851,29.0261,29.0497,14660.4938
2005-04-22 12:50:00,49.25,49.26,49.18,49.2,12235.449735449734,29.0438,29.0497,29.0025,29.0143,12235.4497
2005-04-22 13:00:00,49.2,49.23,49.15,49.21,9920.63492063492,29.0143,29.032,28.9848,29.0202,9920.6349
2005-04-22 13:10:00,49.21,49.21,49.17,49.19,4850.088183421516,29.0202,29.0202,28.9966,29.0084,4850.0882
2005-04-22 13:20:00,49.2,49.23,49.2,49.22,7275.132275132274,29.0143,29.032,29.0143,29.0261,7275.1323
2005-04-22 13:30:00,49.22,49.25,49.21,49.25,9920.63492063492,29.0261,29.0438,29.0202,29.0438,9920.6349
2005-04-22 13:40:00,49.24,49.24,49.16,49.22,9589.947089947089,29.0379,29.0379,28.9907,29.0261,9589.9471
2005-04-22 13:50:00,49.21,49.31,49.21,49.27,17416.225749559082,29.0202,29.0792,29.0202,29.0556,17416.2257
2005-04-22 14:00:00,49.27,49.28,49.23,49.23,12676.366843033507,29.0556,29.0615,29.032,29.032,12676.3668
2005-04-22 14:10:00,49.22,49.25,49.2,49.22,11904.761904761905,29.0261,29.0438,29.0143,29.0261,11904.7619
2005-04-22 14:20:00,49.21,49.29,49.13,49.29,25242.50440917108,29.0202,29.0674,28.973,29.0674,25242.5044
2005-04-22 14:30:00,49.29,49.29,49.15,49.15,96230.15873015871,29.0674,29.0674,28.9848,28.9848,96230.1587
2005-04-22 14:40:00,49.15,49.17,48.93,49.01,35604.056437389765,28.9848,28.9966,28.8551,28.9023,35604.0564
2005-04-22 14:50:00,49.04,49.13,49.04,49.1,26785.714285714283,28.92,28.973,28.92,28.9553,26785.7143
2005-04-22 15:00:00,49.08,49.18,49.05,49.08,43540.5643738977,28.9435,29.0025,28.9259,28.9435,43540.5644
2005-04-22 15:10:00,49.07,49.08,48.87,48.9,43430.33509700176,28.9377,28.9435,28.8197,28.8374,43430.3351
2005-04-22 15:20:00,48.9,48.91,48.67,48.71,40123.456790123455,28.8374,28.8433,28.7018,28.7254,40123.4568
2005-04-22 15:30:00,48.67,48.86,48.63,48.84,67129.62962962962,28.7018,28.8138,28.6782,28.802,67129.6296
2005-04-22 15:40:00,48.83,48.85,48.76,48.76,51477.07231040564,28.7961,28.8079,28.7548,28.7548,51477.0723
2005-04-22 15:50:00,48.77,49.05,48.76,49.03,110670.19400352731,28.7607,28.9259,28.7548,28.9141,110670.194
2005-04-25 09:30:00,49.53,49.71,49.35,49.39,65476.19047619047,29.2089,29.3151,29.1028,29.1264,65476.1905
2005-04-25 09:40:00,49.38,49.51,49.35,49.49,20612.87477954145,29.1205,29.1971,29.1028,29.1853,20612.8748
2005-04-25 09:50:00,49.49,49.58,49.42,49.5,18298.059964726628,29.1853,29.2384,29.1441,29.1912,18298.06
2005-04-25 10:00:00,49.5,49.67,49.42,49.67,29651.67548500881,29.1912,29.2915,29.1441,29.2915,29651.6755
2005-04-25 10:10:00,49.67,50.0,49.61,49.71,45083.77425044091,29.2915,29.4861,29.2561,29.3151,45083.7743
2005-04-25 10:20:00,49.71,49.84,49.63,49.64,12896.825396825396,29.3151,29.3917,29.2679,29.2738,12896.8254
2005-04-25 10:30:00,49.64,49.71,49.53,49.58,21384.47971781305,29.2738,29.3151,29.2089,29.2384,21384.4797
2005-04-25 10:40:00,49.6,49.62,49.5,49.5,19951.499118165782,29.2502,29.262,29.1912,29.1912,19951.4991
2005-04-25 10:50:00,49.49,49.62,49.45,49.58,27116.402116402114,29.1853,29.262,29.1617,29.2384,27116.4021
2005-04-25 11:00:00,49.58,49.6,49.49,49.59,20723.104056437387,29.2384,29.2502,29.1853,29.2443,20723.1041
2005-04-25 11:10:00,49.58,49.62,49.46,49.52,13558.201058201055,29.2384,29.262,29.1676,29.203,13558.2011
2005-04-25 11:20:00,49.55,49.59,49.45,49.47,15321.869488536153,29.2207,29.2443,29.1617,29.1735,15321.8695
2005-04-25 11:30:00,49.48,49.57,49.47,49.53,15211.64021164021,29.1794,29.2325,29.1735,29.2089,15211.6402
2005-04-25 11:40:00,49.72,49.72,49.58,49.7,40674.60317460317,29.321,29.321,29.2384,29.3092,40674.6032
2005-04-25 11:50:00,49.7,49.77,49.61,49.71,14550.264550264548,29.3092,29.3505,29.2561,29.3151,14550.2646
2005-04-25 12:00:00,49.71,49.72,49.64,49.68,11794.53262786596,29.3151,29.321,29.2738,29.2974,11794.5326
2005-04-25 12:10:00,49.68,49.85,49.63,49.63,28990.299823633155,29.2974,29.3976,29.2679,29.2679,28990.2998
2005-04-25 12:20:00,49.63,49.69,49.6,49.64,16754.85008818342,29.2679,29.3033,29.2502,29.2738,16754.8501
2005-04-25 12:30:00,49.66,49.69,49.58,49.59,22927.68959435626,29.2856,29.3033,29.2384,29.2443,22927.6896
2005-04-25 12:40:00,49.58,49.64,49.5,49.53,26565.2557319224,29.2384,29.2738,29.1912,29.2089,26565.2557
2005-04-25 12:50:00,49.53,49.56,49.46,49.46,15432.098765432096,29.2089,29.2266,29.1676,29.1676,15432.0988
2005-04-25 13:00:00,49.46,49.47,49.37,49.44,26895.943562610228,29.1676,29.1735,29.1146,29.1558,26895.9436
2005-04-25 13:10:00,49.45,49.52,49.42,49.48,18628.74779541446,29.1617,29.203,29.1441,29.1794,18628.7478
2005-04-25 13:20:00,49.48,49.51,49.47,49.47,7275.132275132274,29.1794,29.1971,29.1735,29.1735,7275.1323
2005-04-25 13:30:00,49.49,49.57,49.48,49.51,55114.638447971774,29.1853,29.2325,29.1794,29.1971,55114.6384
2005-04-25 13:40:00,49.51,49.51,49.4,49.41,22156.08465608465,29.1971,29.1971,29.1323,29.1382,22156.0847
2005-04-25 13:50:00,49.41,49.41,49.32,49.32,30974.426807760137,29.1382,29.1382,29.0851,29.0851,30974.4268
2005-04-25 14:00:00,49.33,49.42,49.33,49.39,20061.728395061727,29.091,29.1441,29.091,29.1264,20061.7284
2005-04-25 14:10:00,49.39,49.48,49.32,49.32,21825.396825396823,29.1264,29.1794,29.0851,29.0851,21825.3968
2005-04-25 14:20:00,49.32,49.36,49.27,49.29,31746.031746031746,29.0851,29.1087,29.0556,29.0674,31746.0317
2005-04-25 14:30:00,49.31,49.39,49.28,49.34,15542.32804232804,29.0792,29.1264,29.0615,29.0969,15542.328
2005-04-25 14:40:00,49.32,49.4,49.25,49.25,36485.89065255732,29.0851,29.1323,29.0438,29.0438,36485.8907
2005-04-25 14:50:00,49.26,49.28,49.18,49.18,68231.92239858906,29.0497,29.0615,29.0025,29.0025,68231.9224
2005-04-25 15:00:00,49.17,49.22,49.12,49.17,37808.64197530864,28.9966,29.0261,28.9671,28.9966,37808.642
2005-04-25 15:10:00,49.17,49.22,49.12,49.14,27888.00705467372,28.9966,29.0261,28.9671,28.9789,27888.0071
2005-04-25 15:20:00,49.13,49.18,49.09,49.15,23919.75308641975,28.973,29.0025,28.9494,28.9848,23919.7531
2005-04-25 15:30:00,49.17,49.26,49.16,49.18,40895.061728395056,28.9966,29.0497,28.9907,29.0025,40895.0617
2005-04-25 15:40:00,49.19,49.26,49.17,49.24,40895.061728395056,29.0084,29.0497,28.9966,29.0379,40895.0617
2005-04-25 15:50:00,49.24,49.29,49.22,49.26,63051.14638447971,29.0379,29.0674,29.0261,29.0497,63051.1464
2005-04-26 09:30:00,49.12,49.26,49.08,49.11,37147.266313932974,28.9671,29.0497,28.9435,28.9612,37147.2663
2005-04-26 09:40:00,49.1,49.33,49.03,49.03,25903.880070546733,28.9553,29.091,28.9141,28.9141,25903.8801
2005-04-26 09:50:00,49.04,49.21,49.01,49.01,27226.631393298056,28.92,29.0202,28.9023,28.9023,27226.6314
2005-04-26 10:00:00,49.02,49.13,48.98,49.13,40123.456790123455,28.9082,28.973,28.8846,28.973,40123.4568
2005-04-26 10:10:00,49.13,49.22,49.08,49.13,23368.60670194004,28.973,29.0261,28.9435,28.973,23368.6067
2005-04-26 10:20:00,49.12,49.13,49.02,49.03,20282.18694885361,28.9671,28.973,28.9082,28.9141,20282.1869
2005-04-26 10:30:00,49.03,49.16,49.03,49.15,25022.045855379187,28.9141,28.9907,28.9141,28.9848,25022.0459
2005-04-26 10:40:00,49.15,49.21,49.03,49.12,47178.13051146384,28.9848,29.0202,28.9141,28.9671,47178.1305
2005-04-26 10:50:00,49.12,49.26,49.12,49.19,15652.557319223984,28.9671,29.0497,28.9671,29.0084,15652.5573
2005-04-26 11:00:00,49.22,49.3,49.21,49.23,16754.85008818342,29.0261,29.0733,29.0202,29.032,16754.8501
2005-04-26 11:10:00,49.26,49.28,49.22,49.26,10582.01058201058,29.0497,29.0615,29.0261,29.0497,10582.0106
2005-04-26 11:20:00,49.26,49.27,49.18,49.25,13117.283950617282,29.0497,29.0556,29.0025,29.0438,13117.284
2005-04-26 11:30:00,49.27,49.27,49.24,49.27,9479.717813051146,29.0556,29.0556,29.0379,29.0556,9479.7178
2005-04-26 11:40:00,49.27,49.36,49.27,49.32,15432.098765432096,29.0556,29.1087,29.0556,29.0851,15432.0988
2005-04-26 11:50:00,49.32,49.32,49.25,49.27,4078.483245149912,29.0851,29.0851,29.0438,29.0556,4078.4832
2005-04-26 12:00:00,49.31,49.34,49.23,49.23,11353.615520282186,29.0792,29.0969,29.032,29.032,11353.6155
2005-04-26 12:10:00,49.22,49.33,49.22,49.25,7054.673721340388,29.0261,29.091,29.0261,29.0438,7054.6737
2005-04-26 12:20:00,49.26,49.32,49.26,49.26,11574.074074074071,29.0497,29.0851,29.0497,29.0497,11574.0741
2005-04-26 12:30:00,49.28,49.32,49.26,49.26,7275.132275132274,29.0615,29.0851,29.0497,29.0497,7275.1323
2005-04-26 12:40:00,49.26,49.27,49.22,49.25,10251.32275132275,29.0497,29.0556,29.0261,29.0438,10251.3228
2005-04-26 12:50:00,49.22,49.26,49.17,49.17,9369.488536155202,29.0261,29.0497,28.9966,28.9966,9369.4885
2005-04-26 13:00:00,49.17,49.22,49.16,49.2,15873.015873015873,28.9966,29.0261,28.9907,29.0143,15873.0159
2005-04-26 13:10:00,49.2,49.25,49.19,49.23,12125.220458553791,29.0143,29.0438,29.0084,29.032,12125.2205
2005-04-26 13:20:00,49.22,49.22,49.04,49.04,12345.679012345678,29.0261,29.0261,28.92,28.92,12345.679
2005-04-26 13:30:00,49.06,49.12,49.06,49.12,19179.894179894178,28.9318,28.9671,28.9318,28.9671,19179.8942
2005-04-26 13:40:00,49.11,49.22,49.11,49.2,10030.864197530864,28.9612,29.0261,28.9612,29.0143,10030.8642
2005-04-26 13:50:00,49.2,49.22,49.15,49.15,9920.63492063492,29.0143,29.0261,28.9848,28.9848,9920.6349
2005-04-26 14:00:00,49.15,49.15,49.03,49.06,13999.11816578483,28.9848,28.9848,28.9141,28.9318,13999.1182
2005-04-26 14:10:00,49.07,49.12,48.97,49.03,27226.631393298056,28.9377,28.9671,28.8787,28.9141,27226.6314
2005-04-26 14:20:00,49.03,49.05,48.98,49.01,25683.421516754846,28.9141,28.9259,28.8846,28.9023,25683.4215
2005-04-26 14:30:00,49.02,49.12,48.99,49.04,19400.352733686064,28.9082,28.9671,28.8905,28.92,19400.3527
2005-04-26 14:40:00,49.04,49.04,48.95,48.95,28549.38271604938,28.92,28.92,28.8669,28.8669,28549.3827
2005-04-26 14:50:00,48.95,49.0,48.91,48.93,21935.626102292765,28.8669,28.8964,28.8433,28.8551,21935.6261
2005-04-26 15:00:00,48.93,49.0,48.93,49.0,18077.60141093474,28.8551,28.8964,28.8551,28.8964,18077.6014
2005-04-26 15:10:00,49.0,49.03,48.93,48.96,25132.27513227513,28.8964,28.9141,28.8551,28.8728,25132.2751
2005-04-26 15:20:00,48.99,49.1,48.98,49.05,27777.777777777774,28.8905,28.9553,28.8846,28.9259,27777.7778
2005-04-26 15:30:00,49.04,49.05,48.97,49.0,24029.982363315696,28.92,28.9259,28.8787,28.8964,24029.9824
2005-04-26 15:40:00,49.01,49.01,48.93,48.98,31525.57319223985,28.9023,28.9023,28.8551,28.8846,31525.5732
2005-04-26 15:50:00,48.99,49.03,48.93,48.93,60405.643738977065,28.8905,28.9141,28.8551,28.8551,60405.6437
2005-04-27 09:30:00,48.9,48.96,48.77,48.77,21825.396825396823,28.8374,28.8728,28.7607,28.7607,21825.3968
2005-04-27 09:40:00,48.78,48.85,48.71,48.83,18849.206349206343,28.7666,28.8079,28.7254,28.7961,18849.2063
2005-04-27 09:50:00,48.82,48.84,48.7,48.7,30202.821869488533,28.7902,28.802,28.7195,28.7195,30202.8219
2005-04-27 10:00:00,48.69,48.7,48.56,48.59,27888.00705467372,28.7136,28.7195,28.6369,28.6546,27888.0071
2005-04-27 10:10:00,48.59,48.65,48.54,48.58,39241.6225749559,28.6546,28.69,28.6251,28.6487,39241.6226
2005-04-27 10:20:00,48.61,48.72,48.57,48.62,39462.08112874779,28.6664,28.7312,28.6428,28.6723,39462.0811
2005-04-27 10:30:00,48.62,48.63,48.58,48.61,76609.34744268077,28.6723,28.6782,28.6487,28.6664,76609.3474
2005-04-27 10:40:00,48.61,48.61,48.53,48.57,38800.70546737213,28.6664,28.6664,28.6192,28.6428,38800.7055
2005-04-27 10:50:00,48.57,48.58,48.56,48.57,22376.54320987654,28.6428,28.6487,28.6369,28.6428,22376.5432
2005-04-27 11:00:00,48.57,48.58,48.52,48.54,46075.8377425044,28.6428,28.6487,28.6133,28.6251,46075.8377
2005-04-27 11:10:00,48.54,48.63,48.54,48.62,67350.08818342151,28.6251,28.6782,28.6251,28.6723,67350.0882
2005-04-27 11:20:00,48.61,48.73,48.58,48.67,23037.9188712522,28.6664,28.7371,28.6487,28.7018,23037.9189
2005-04-27 11:30:00,48.67,48.76,48.63,48.63,85978.83597883597,28.7018,28.7548,28.6782,28.6782,85978.836
2005-04-27 11:40:00,48.63,48.64,48.58,48.59,15432.098765432096,28.6782,28.6841,28.6487,28.6546,15432.0988
2005-04-27 11:50:00,48.59,48.71,48.58,48.71,22707.231040564373,28.6546,28.7254,28.6487,28.7254,22707.231
2005-04-27 12:00:00,48.7,48.86,48.7,48.81,38800.70546737213,28.7195,28.8138,28.7195,28.7843,38800.7055
2005-04-27 12:10:00,48.8,48.82,48.72,48.76,24911.81657848324,28.7784,28.7902,28.7312,28.7548,24911.8166
2005-04-27 12:20:00,48.75,48.76,48.71,48.73,23037.9188712522,28.7489,28.7548,28.7254,28.7371,23037.9189
2005-04-27 12:30:00,48.73,48.73,48.63,48.69,22707.231040564373,28.7371,28.7371,28.6782,28.7136,22707.231
2005-04-27 12:40:00,48.68,48.72,48.65,48.65,13117.283950617282,28.7077,28.7312,28.69,28.69,13117.284
2005-04-27 12:50:00,48.65,48.73,48.65,48.72,12566.137566137564,28.69,28.7371,28.69,28.7312,12566.1376
2005-04-27 13:00:00,48.71,48.73,48.63,48.73,36375.66137566137,28.7254,28.7371,28.6782,28.7371,36375.6614
2005-04-27 13:10:00,48.75,48.76,48.73,48.73,43430.33509700176,28.7489,28.7548,28.7371,28.7371,43430.3351
2005-04-27 13:20:00,48.71,48.71,48.69,48.7,14660.493827160491,28.7254,28.7254,28.7136,28.7195,14660.4938
2005-04-27 13:30:00,48.71,48.74,48.7,48.73,61838.62433862433,28.7254,28.743,28.7195,28.7371,61838.6243
2005-04-27 13:40:00,48.73,48.73,48.61,48.63,19510.58201058201,28.7371,28.7371,28.6664,28.6782,19510.582
2005-04-27 13:50:00,48.63,48.66,48.62,48.63,39462.08112874779,28.6782,28.6959,28.6723,28.6782,39462.0811
2005-04-27 14:00:00,48.62,48.63,48.57,48.58,49603.1746031746,28.6723,28.6782,28.6428,28.6487,49603.1746
2005-04-27 14:10:00,48.59,48.59,48.49,48.5,68893.29805996471,28.6546,28.6546,28.5956,28.6015,68893.2981
2005-04-27 14:20:00,48.5,48.54,48.49,48.49,83994.70899470898,28.6015,28.6251,28.5956,28.5956,83994.709
2005-04-27 14:30:00,48.48,48.48,48.43,48.44,39021.16402116402,28.5897,28.5897,28.5602,28.5661,39021.164
2005-04-27 14:40:00,48.44,48.44,48.31,48.35,101521.164021164,28.5661,28.5661,28.4895,28.5131,101521.164
2005-04-27 14:50:00,48.35,48.56,48.35,48.53,32297.17813051146,28.5131,28.6369,28.5131,28.6192,32297.1781
2005-04-27 15:00:00,48.52,48.54,48.46,48.46,59634.03880070546,28.6133,28.6251,28.5779,28.5779,59634.0388
2005-04-27 15:10:00,48.44,48.54,48.43,48.52,41887.12522045855,28.5661,28.6251,28.5602,28.6133,41887.1252
2005-04-27 15:20:00,48.53,48.53,48.46,48.47,38470.0176366843,28.6192,28.6192,28.5779,28.5838,38470.0176
2005-04-27 15:30:00,48.48,48.52,48.44,48.45,34281.305114638446,28.5897,28.6133,28.5661,28.572,34281.3051
2005-04-27 15:40:00,48.46,48.51,48.42,48.48,59193.12169312168,28.5779,28.6074,28.5543,28.5897,59193.1217
2005-04-27 15:50:00,48.47,48.54,48.44,48.51,95238.09523809522,28.5838,28.6251,28.5661,28.6074,95238.0952
2005-04-28 09:30:00,49.9,49.9,48.83,48.83,121582.89241622572,29.4271,29.4271,28.7961,28.7961,121582.8924
2005-04-28 09:40:00,48.84,48.99,48.77,48.87,41887.12522045855,28.802,28.8905,28.7607,28.8197,41887.1252
2005-04-28 09:50:00,48.9,49.15,48.83,48.97,86309.5238095238,28.8374,28.9848,28.7961,28.8787,86309.5238
2005-04-28 10:00:00,48.97,49.07,48.83,48.83,63822.75132275131,28.8787,28.9377,28.7961,28.7961,63822.7513
2005-04-28 10:10:00,48.84,49.16,48.84,49.09,89616.40211640211,28.802,28.9907,28.802,28.9494,89616.4021
2005-04-28 10:20:00,49.14,49.42,49.12,49.4,69113.7566137566,28.9789,29.1441,28.9671,29.1323,69113.7566
2005-04-28 10:30:00,49.42,49.56,49.35,49.36,54343.03350970017,29.1441,29.2266,29.1028,29.1087,54343.0335
2005-04-28 10:40:00,49.37,49.45,49.37,49.4,97442.6807760141,29.1146,29.1617,29.1146,29.1323,97442.6808
2005-04-28 10:50:00,49.43,49.44,49.35,49.42,36155.20282186948,29.15,29.1558,29.1028,29.1441,36155.2028
2005-04-28 11:00:00,49.43,49.57,49.43,49.49,40123.456790123455,29.15,29.2325,29.15,29.1853,40123.4568
2005-04-28 11:10:00,49.49,49.51,49.43,49.46,27777.777777777774,29.1853,29.1971,29.15,29.1676,27777.7778
2005-04-28 11:20:00,49.43,49.45,49.37,49.44,76829.80599647266,29.15,29.1617,29.1146,29.1558,76829.806
2005-04-28 11:30:00,49.42,49.42,49.37,49.39,31305.11463844797,29.1441,29.1441,29.1146,29.1264,31305.1146
2005-04-28 11:40:00,49.39,49.45,49.37,49.42,84104.93827160493,29.1264,29.1617,29.1146,29.1441,84104.9383
2005-04-28 11:50:00,49.44,49.44,49.37,49.38,24470.89947089947,29.1558,29.1558,29.1146,29.1205,24470.8995
2005-04-28 12:00:00,49.39,49.44,49.37,49.38,23809.52380952381,29.1264,29.1558,29.1146,29.1205,23809.5238
2005-04-28 12:10:00,49.38,49.4,49.32,49.36,66578.48324514991,29.1205,29.1323,29.0851,29.1087,66578.4832
2005-04-28 12:20:00,49.38,49.42,49.36,49.39,32297.17813051146,29.1205,29.1441,29.1087,29.1264,32297.1781
2005-04-28 12:30:00,49.4,49.4,49.32,49.33,22045.85537918871,29.1323,29.1323,29.0851,29.091,22045.8554
2005-04-28 12:40:00,49.33,49.41,49.32,49.34,51146.38447971781,29.091,29.1382,29.0851,29.0969,51146.3845
2005-04-28 12:50:00,49.35,49.4,49.33,49.4,27116.402116402114,29.1028,29.1323,29.091,29.1323,27116.4021
2005-04-28 13:00:00,49.4,49.4,49.35,49.4,23919.75308641975,29.1323,29.1323,29.1028,29.1323,23919.7531
2005-04-28 13:10:00,49.4,49.4,49.23,49.29,44312.16931216931,29.1323,29.1323,29.032,29.0674,44312.1693
2005-04-28 13:20:00,49.32,49.4,49.31,49.36,15432.098765432096,29.0851,29.1323,29.0792,29.1087,15432.0988
2005-04-28 13:30:00,49.36,49.45,49.34,49.45,16975.308641975305,29.1087,29.1617,29.0969,29.1617,16975.3086
2005-04-28 13:40:00,49.44,49.49,49.33,49.33,22486.772486772483,29.1558,29.1853,29.091,29.091,22486.7725
2005-04-28 13:50:00,49.37,49.42,49.3,49.38,31084.65608465608,29.1146,29.1441,29.0733,29.1205,31084.6561
2005-04-28 14:00:00,49.38,49.42,49.34,49.34,27557.319223985887,29.1205,29.1441,29.0969,29.0969,27557.3192
2005-04-28 14:10:00,49.34,49.48,49.34,49.35,88183.42151675484,29.0969,29.1794,29.0969,29.1028,88183.4215
2005-04-28 14:20:00,49.36,49.37,49.26,49.33,37808.64197530864,29.1087,29.1146,29.0497,29.091,37808.642
2005-04-28 14:30:00,49.34,49.37,49.25,49.32,76609.34744268077,29.0969,29.1146,29.0438,29.0851,76609.3474
2005-04-28 14:40:00,49.32,49.34,49.12,49.12,45414.462081128746,29.0851,29.0969,28.9671,28.9671,45414.4621
2005-04-28 14:50:00,49.13,49.29,49.12,49.29,37588.18342151675,28.973,29.0674,28.9671,29.0674,37588.1834
2005-04-28 15:00:00,49.31,49.35,49.22,49.24,49272.486772486765,29.0792,29.1028,29.0261,29.0379,49272.4868
2005-04-28 15:10:00,49.24,49.35,49.24,49.34,53350.97001763668,29.0379,29.1028,29.0379,29.0969,53350.97
2005-04-28 15:20:00,49.35,49.43,49.31,49.39,103615.52028218692,29.1028,29.15,29.0792,29.1264,103615.5203
2005-04-28 15:30:00,49.39,49.39,49.25,49.25,46847.44268077601,29.1264,29.1264,29.0438,29.0438,46847.4427
2005-04-28 15:40:00,49.26,49.36,49.25,49.3,45304.2328042328,29.0497,29.1087,29.0438,29.0733,45304.2328
2005-04-28 15:50:00,49.3,49.3,49.12,49.12,71649.02998236331,29.0733,29.0733,28.9671,28.9671,71649.03
2005-04-29 09:30:00,49.5,49.58,49.26,49.48,38139.32980599647,29.1912,29.2384,29.0497,29.1794,38139.3298
2005-04-29 09:40:00,49.5,49.5,49.17,49.18,33289.241622574955,29.1912,29.1912,28.9966,29.0025,33289.2416
2005-04-29 09:50:00,49.14,49.34,49.06,49.31,33068.783068783065,28.9789,29.0969,28.9318,29.0792,33068.7831
2005-04-29 10:00:00,49.32,49.41,49.16,49.31,43209.87654320987,29.0851,29.1382,28.9907,29.0792,43209.8765
2005-04-29 10:10:00,49.31,49.35,49.12,49.26,37918.87125220458,29.0792,29.1028,28.9671,29.0497,37918.8713
2005-04-29 10:20:00,49.26,49.35,49.03,49.14,36926.80776014109,29.0497,29.1028,28.9141,28.9789,36926.8078
2005-04-29 10:30:00,49.15,49.3,49.1,49.12,32848.324514991175,28.9848,29.0733,28.9553,28.9671,32848.3245
2005-04-29 10:40:00,49.16,49.16,49.03,49.03,17857.142857142855,28.9907,28.9907,28.9141,28.9141,17857.1429
2005-04-29 10:50:00,49.04,49.24,49.04,49.18,35934.7442680776,28.92,29.0379,28.92,29.0025,35934.7443
2005-04-29 11:00:00,49.18,49.33,49.1,49.28,40454.14462081128,29.0025,29.091,28.9553,29.0615,40454.1446
2005-04-29 11:10:00,49.31,49.31,49.14,49.19,28328.92416225749,29.0792,29.0792,28.9789,29.0084,28328.9242
2005-04-29 11:20:00,49.18,49.19,49.07,49.15,26675.485008818338,29.0025,29.0084,28.9377,28.9848,26675.485
2005-04-29 11:30:00,49.15,49.18,49.1,49.13,40895.061728395056,28.9848,29.0025,28.9553,28.973,40895.0617
2005-04-29 11:40:00,49.17,49.17,49.04,49.12,26675.485008818338,28.9966,28.9966,28.92,28.9671,26675.485
2005-04-29 11:50:00,49.12,49.24,49.03,49.23,34611.992945326274,28.9671,29.0379,28.9141,29.032,34611.9929
2005-04-29 12:00:00,49.23,49.23,49.0,49.01,27667.548500881832,29.032,29.032,28.8964,28.9023,27667.5485
2005-04-29 12:10:00,49.02,49.13,48.88,48.93,51477.07231040564,28.9082,28.973,28.8256,28.8551,51477.0723
2005-04-29 12:20:00,48.93,49.13,48.93,49.04,27447.089947089946,28.8551,28.973,28.8551,28.92,27447.0899
2005-04-29 12:30:00,49.05,49.15,49.01,49.13,27226.631393298056,28.9259,28.9848,28.9023,28.973,27226.6314
2005-04-29 12:40:00,49.15,49.24,49.08,49.1,20282.18694885361,28.9848,29.0379,28.9435,28.9553,20282.1869
2005-04-29 12:50:00,49.11,49.21,49.08,49.1,17857.142857142855,28.9612,29.0202,28.9435,28.9553,17857.1429
2005-04-29 13:00:00,49.09,49.25,49.08,49.21,25022.045855379187,28.9494,29.0438,28.9435,29.0202,25022.0459
2005-04-29 13:10:00,49.21,49.3,49.08,49.27,49382.71604938271,29.0202,29.0733,28.9435,29.0556,49382.716
2005-04-29 13:20:00,49.29,49.32,49.2,49.21,34942.6807760141,29.0674,29.0851,29.0143,29.0202,34942.6808
2005-04-29 13:30:00,49.24,49.26,49.11,49.11,19731.040564373896,29.0379,29.0497,28.9612,28.9612,19731.0406
2005-04-29 13:40:00,49.11,49.19,49.06,49.11,14770.723104056437,28.9612,29.0084,28.9318,28.9612,14770.7231
2005-04-29 13:50:00,49.1,49.18,49.0,49.0,21384.47971781305,28.9553,29.0025,28.8964,28.8964,21384.4797
2005-04-29 14:00:00,49.01,49.18,49.01,49.18,35383.59788359788,28.9023,29.0025,28.9023,29.0025,35383.5979
2005-04-29 14:10:00,49.18,49.31,49.12,49.13,43320.10582010582,29.0025,29.0792,28.9671,28.973,43320.1058
2005-04-29 14:20:00,49.16,49.26,49.12,49.23,28880.07054673721,28.9907,29.0497,28.9671,29.032,28880.0705
2005-04-29 14:30:00,49.22,49.53,49.22,49.35,65917.10758377424,29.0261,29.2089,29.0261,29.1028,65917.1076
2005-04-29 14:40:00,49.32,49.51,49.26,49.51,33179.01234567901,29.0851,29.1971,29.0497,29.1971,33179.0123
2005-04-29 14:50:00,49.55,49.58,49.34,49.37,39462.08112874779,29.2207,29.2384,29.0969,29.1146,39462.0811
2005-04-29 15:00:00,49.35,49.43,49.28,49.43,46406.52557319224,29.1028,29.15,29.0615,29.15,46406.5256
2005-04-29 15:10:00,49.44,49.52,49.42,49.52,58641.975308641966,29.1558,29.203,29.1441,29.203,58641.9753
2005-04-29 15:20:00,49.52,49.66,49.51,49.62,57319.22398589065,29.203,29.2856,29.1971,29.262,57319.224
2005-04-29 15:30:00,49.61,49.61,49.51,49.53,31415.34391534391,29.2561,29.2561,29.1971,29.2089,31415.3439
2005-04-29 15:40:00,49.56,49.85,49.56,49.82,88624.33862433862,29.2266,29.3976,29.2266,29.3799,88624.3386
2005-04-29 15:50:00,49.82,49.84,49.64,49.69,79805.99647266313,29.3799,29.3917,29.2738,29.3033,79805.9965
2005-05-02 09:30:00,49.69,49.89,49.44,49.83,77711.6402116402,29.3033,29.4212,29.1558,29.3858,77711.6402
2005-05-02 09:40:00,49.82,50.34,49.76,50.21,134810.40564373895,29.3799,29.6866,29.3446,29.6099,134810.4056
2005-05-02 09:50:00,50.21,50.31,49.94,50.03,54012.34567901234,29.6099,29.6689,29.4507,29.5038,54012.3457
2005-05-02 10:00:00,50.02,50.24,50.0,50.02,81018.51851851851,29.4979,29.6276,29.4861,29.4979,81018.5185
2005-05-02 10:10:00,50.02,50.02,49.89,50.0,45965.60846560846,29.4979,29.4979,29.4212,29.4861,45965.6085
2005-05-02 10:20:00,49.99,50.03,49.89,49.99,38910.93474426808,29.4802,29.5038,29.4212,29.4802,38910.9347
2005-05-02 10:30:00,49.97,49.98,49.91,49.91,22597.001763668428,29.4684,29.4743,29.433,29.433,22597.0018
2005-05-02 10:40:00,49.91,50.02,49.91,50.02,26124.338624338623,29.433,29.4979,29.433,29.4979,26124.3386
2005-05-02 10:50:00,50.04,50.06,49.96,49.96,114969.13580246911,29.5097,29.5215,29.4625,29.4625,114969.1358
2005-05-02 11:00:00,49.93,49.99,49.91,49.99,16313.932980599646,29.4448,29.4802,29.433,29.4802,16313.933
2005-05-02 11:10:00,49.98,50.03,49.94,49.94,20612.87477954145,29.4743,29.5038,29.4507,29.4507,20612.8748
2005-05-02 11:20:00,49.9,50.01,49.89,49.92,11794.53262786596,29.4271,29.492,29.4212,29.4389,11794.5326
2005-05-02 11:30:00,49.93,49.93,49.87,49.91,12455.90828924162,29.4448,29.4448,29.4094,29.433,12455.9083
2005-05-02 11:40:00,49.91,49.94,49.89,49.9,17636.68430335097,29.433,29.4507,29.4212,29.4271,17636.6843
2005-05-02 11:50:00,49.91,49.95,49.89,49.95,27226.631393298056,29.433,29.4566,29.4212,29.4566,27226.6314
2005-05-02 12:00:00,49.94,49.95,49.88,49.94,32738.09523809524,29.4507,29.4566,29.4153,29.4507,32738.0952
2005-05-02 12:10:00,49.93,49.95,49.9,49.9,18187.830687830687,29.4448,29.4566,29.4271,29.4271,18187.8307
2005-05-02 12:20:00,49.91,49.94,49.9,49.91,11794.53262786596,29.433,29.4507,29.4271,29.433,11794.5326
2005-05-02 12:30:00,49.91,49.93,49.9,49.9,8708.112874779541,29.433,29.4448,29.4271,29.4271,8708.1129
2005-05-02 12:40:00,49.9,49.91,49.86,49.89,17967.3721340388,29.4271,29.433,29.4035,29.4212,17967.3721
2005-05-02 12:50:00,49.9,49.96,49.89,49.93,20061.728395061727,29.4271,29.4625,29.4212,29.4448,20061.7284
2005-05-02 13:00:00,49.91,49.91,49.85,49.85,56657.84832451498,29.433,29.433,29.3976,29.3976,56657.8483
2005-05-02 13:10:00,49.85,49.88,49.77,49.78,28549.38271604938,29.3976,29.4153,29.3505,29.3564,28549.3827
2005-05-02 13:20:00,49.79,49.87,49.79,49.84,58201.05820105819,29.3623,29.4094,29.3623,29.3917,58201.0582
2005-05-02 13:30:00,49.85,49.88,49.82,49.85,21053.79188712522,29.3976,29.4153,29.3799,29.3976,21053.7919
2005-05-02 13:40:00,49.85,49.9,49.81,49.9,22707.231040564373,29.3976,29.4271,29.374,29.4271,22707.231
2005-05-02 13:50:00,49.89,49.89,49.83,49.85,26344.79717813051,29.4212,29.4212,29.3858,29.3976,26344.7972
2005-05-02 14:00:00,49.86,49.87,49.68,49.74,35163.13932980599,29.4035,29.4094,29.2974,29.3328,35163.1393
2005-05-02 14:10:00,49.74,49.88,49.74,49.88,24470.89947089947,29.3328,29.4153,29.3328,29.4153,24470.8995
2005-05-02 14:20:00,49.87,49.96,49.85,49.93,26234.567901234564,29.4094,29.4625,29.3976,29.4448,26234.5679
2005-05-02 14:30:00,49.92,50.11,49.91,50.11,32627.86596119929,29.4389,29.551,29.433,29.551,32627.866
2005-05-02 14:40:00,50.13,50.17,50.1,50.14,43099.64726631393,29.5628,29.5863,29.5451,29.5687,43099.6473
2005-05-02 14:50:00,50.14,50.15,50.1,50.12,31194.885361552024,29.5687,29.5746,29.5451,29.5569,31194.8854
2005-05-02 15:00:00,50.11,50.12,50.05,50.1,33730.15873015873,29.551,29.5569,29.5156,29.5451,33730.1587
2005-05-02 15:10:00,50.11,50.12,50.07,50.07,29320.987654320983,29.551,29.5569,29.5274,29.5274,29320.9877
2005-05-02 15:20:00,50.07,50.17,50.06,50.15,46957.67195767196,29.5274,29.5863,29.5215,29.5746,46957.672
2005-05-02 15:30:00,50.15,50.16,50.08,50.12,61618.16578483245,29.5746,29.5804,29.5333,29.5569,61618.1658
2005-05-02 15:40:00,50.12,50.2,50.12,50.18,50264.55026455026,29.5569,29.604,29.5569,29.5922,50264.5503
2005-05-02 15:50:00,50.17,50.22,50.14,50.22,89175.48500881833,29.5863,29.6158,29.5687,29.6158,89175.485
2005-05-03 09:30:00,50.08,50.34,49.92,50.34,54673.721340388,29.5333,29.6866,29.4389,29.6866,54673.7213
2005-05-03 09:40:00,50.32,50.46,50.23,50.44,44091.71075837742,29.6748,29.7574,29.6217,29.7456,44091.7108
2005-05-03 09:50:00,50.42,50.53,50.35,50.45,27006.17283950617,29.7338,29.7986,29.6925,29.7515,27006.1728
2005-05-03 10:00:00,50.45,50.49,50.3,50.4,39241.6225749559,29.7515,29.7751,29.663,29.722,39241.6226
2005-05-03 10:10:00,50.41,50.46,50.28,50.3,32958.55379188712,29.7279,29.7574,29.6512,29.663,32958.5538
2005-05-03 10:20:00,50.3,50.4,50.22,50.35,34501.76366843033,29.663,29.722,29.6158,29.6925,34501.7637
2005-05-03 10:30:00,50.4,50.49,50.39,50.45,30974.426807760137,29.722,29.7751,29.7161,29.7515,30974.4268
2005-05-03 10:40:00,50.45,50.53,50.44,50.44,34171.0758377425,29.7515,29.7986,29.7456,29.7456,34171.0758
2005-05-03 10:50:00,50.44,50.44,50.32,50.41,31194.885361552024,29.7456,29.7456,29.6748,29.7279,31194.8854
2005-05-03 11:00:00,50.42,50.45,50.32,50.45,30753.96825396825,29.7338,29.7515,29.6748,29.7515,30753.9683
2005-05-03 11:10:00,50.45,50.49,50.44,50.44,17526.455026455023,29.7515,29.7751,29.7456,29.7456,17526.455
2005-05-03 11:20:00,50.44,50.48,50.39,50.42,16975.308641975305,29.7456,29.7692,29.7161,29.7338,16975.3086
2005-05-03 11:30:00,50.42,50.42,50.35,50.38,13447.971781305114,29.7338,29.7338,29.6925,29.7102,13447.9718
2005-05-03 11:40:00,50.39,50.39,50.28,50.28,17857.142857142855,29.7161,29.7161,29.6512,29.6512,17857.1429
2005-05-03 11:50:00,50.28,50.36,50.28,50.33,16754.85008818342,29.6512,29.6984,29.6512,29.6807,16754.8501
2005-05-03 12:00:00,50.34,50.36,50.29,50.35,18077.60141093474,29.6866,29.6984,29.6571,29.6925,18077.6014
2005-05-03 12:10:00,50.35,50.38,50.35,50.38,7605.820105820105,29.6925,29.7102,29.6925,29.7102,7605.8201
2005-05-03 12:20:00,50.37,50.37,50.35,50.37,6723.985890652557,29.7043,29.7043,29.6925,29.7043,6723.9859
2005-05-03 12:30:00,50.37,50.4,50.37,50.37,6503.5273368606695,29.7043,29.722,29.7043,29.7043,6503.5273
2005-05-03 12:40:00,50.36,50.43,50.36,50.39,12235.449735449734,29.6984,29.7397,29.6984,29.7161,12235.4497
2005-05-03 12:50:00,50.39,50.39,50.3,50.3,25242.50440917108,29.7161,29.7161,29.663,29.663,25242.5044
2005-05-03 13:00:00,50.33,50.33,50.26,50.3,19951.499118165782,29.6807,29.6807,29.6394,29.663,19951.4991
2005-05-03 13:10:00,50.3,50.31,50.23,50.27,25573.192239858905,29.663,29.6689,29.6217,29.6453,25573.1922
2005-05-03 13:20:00,50.27,50.32,50.26,50.27,23589.06525573192,29.6453,29.6748,29.6394,29.6453,23589.0653
2005-05-03 13:30:00,50.3,50.3,50.2,50.2,29210.75837742504,29.663,29.663,29.604,29.604,29210.7584
2005-05-03 13:40:00,50.22,50.25,50.2,50.25,30202.821869488533,29.6158,29.6335,29.604,29.6335,30202.8219
2005-05-03 13:50:00,50.24,50.28,50.24,50.26,21825.396825396823,29.6276,29.6512,29.6276,29.6394,21825.3968
2005-05-03 14:00:00,50.26,50.28,50.22,50.28,18298.059964726628,29.6394,29.6512,29.6158,29.6512,18298.06
2005-05-03 14:10:00,50.29,50.35,50.09,50.09,40123.456790123455,29.6571,29.6925,29.5392,29.5392,40123.4568
2005-05-03 14:20:00,50.17,50.31,50.11,50.21,40674.60317460317,29.5863,29.6689,29.551,29.6099,40674.6032
2005-05-03 14:30:00,50.2,50.44,50.2,50.39,63381.83421516754,29.604,29.7456,29.604,29.7161,63381.8342
2005-05-03 14:40:00,50.41,50.43,50.3,50.32,46957.67195767196,29.7279,29.7397,29.663,29.6748,46957.672
2005-05-03 14:50:00,50.35,50.39,50.3,50.31,57319.22398589065,29.6925,29.7161,29.663,29.6689,57319.224
2005-05-03 15:00:00,50.3,50.3,49.93,49.98,43761.02292768959,29.663,29.663,29.4448,29.4743,43761.0229
2005-05-03 15:10:00,49.99,50.02,49.85,49.97,41115.52028218695,29.4802,29.4979,29.3976,29.4684,41115.5203
2005-05-03 15:20:00,49.97,50.19,49.93,50.14,78483.2451499118,29.4684,29.5981,29.4448,29.5687,78483.2451
2005-05-03 15:30:00,50.15,50.15,50.01,50.01,81790.12345679011,29.5746,29.5746,29.492,29.492,81790.1235
2005-05-03 15:40:00,50.01,50.03,49.9,49.94,103615.52028218692,29.492,29.5038,29.4271,29.4507,103615.5203
2005-05-03 15:50:00,49.93,49.99,49.84,49.99,85648.14814814813,29.4448,29.4802,29.3917,29.4802,85648.1481
2005-05-04 09:30:00,50.06,50.13,49.94,50.13,55114.638447971774,29.5215,29.5628,29.4507,29.5628,55114.6384
2005-05-04 09:40:00,50.14,50.21,49.96,49.96,41556.43738977072,29.5687,29.6099,29.4625,29.4625,41556.4374
2005-05-04 09:50:00,49.94,50.08,49.91,49.98,28549.38271604938,29.4507,29.5333,29.433,29.4743,28549.3827
2005-05-04 10:00:00,49.97,50.13,49.91,50.01,205467.3721340388,29.4684,29.5628,29.433,29.492,205467.3721
2005-05-04 10:10:00,50.01,50.09,49.96,49.99,34171.0758377425,29.492,29.5392,29.4625,29.4802,34171.0758
2005-05-04 10:20:00,50.0,50.13,49.98,50.1,81679.89417989417,29.4861,29.5628,29.4743,29.5451,81679.8942
2005-05-04 10:30:00,50.09,50.3,50.06,50.25,105379.18871252204,29.5392,29.663,29.5215,29.6335,105379.1887
2005-05-04 10:40:00,50.2,50.21,50.12,50.21,64594.35626102292,29.604,29.6099,29.5569,29.6099,64594.3563
2005-05-04 10:50:00,50.22,50.34,50.09,50.34,30202.821869488533,29.6158,29.6866,29.5392,29.6866,30202.8219
2005-05-04 11:00:00,50.33,50.42,50.26,50.36,34722.22222222222,29.6807,29.7338,29.6394,29.6984,34722.2222
2005-05-04 11:10:00,50.36,50.43,50.35,50.43,29100.529100529096,29.6984,29.7397,29.6925,29.7397,29100.5291
2005-05-04 11:20:00,50.42,50.48,50.3,50.4,35934.7442680776,29.7338,29.7692,29.663,29.722,35934.7443
2005-05-04 11:30:00,50.43,50.45,50.35,50.44,23809.52380952381,29.7397,29.7515,29.6925,29.7456,23809.5238
2005-05-04 11:40:00,50.44,50.53,50.43,50.47,156966.4902998236,29.7456,29.7986,29.7397,29.7633,156966.4903
2005-05-04 11:50:00,50.47,50.49,50.39,50.42,42768.9594356261,29.7633,29.7751,29.7161,29.7338,42768.9594
2005-05-04 12:00:00,50.39,50.43,50.19,50.26,38580.246913580246,29.7161,29.7397,29.5981,29.6394,38580.2469
2005-05-04 12:10:00,50.28,50.32,50.26,50.32,13558.201058201055,29.6512,29.6748,29.6394,29.6748,13558.2011
2005-05-04 12:20:00,50.31,50.35,50.27,50.31,95899.47089947088,29.6689,29.6925,29.6453,29.6689,95899.4709
2005-05-04 12:30:00,50.3,50.39,50.29,50.39,17526.455026455023,29.663,29.7161,29.6571,29.7161,17526.455
2005-05-04 12:40:00,50.38,50.49,50.36,50.39,27006.17283950617,29.7102,29.7751,29.6984,29.7161,27006.1728
2005-05-04 12:50:00,50.39,50.45,50.36,50.42,74074.07407407406,29.7161,29.7515,29.6984,29.7338,74074.0741
2005-05-04 13:00:00,50.42,50.44,50.39,50.43,16865.079365079364,29.7338,29.7456,29.7161,29.7397,16865.0794
2005-05-04 13:10:00,50.43,50.49,50.41,50.46,16644.620811287477,29.7397,29.7751,29.7279,29.7574,16644.6208
2005-05-04 13:20:00,50.45,50.52,50.44,50.52,10912.698412698412,29.7515,29.7927,29.7456,29.7927,10912.6984
2005-05-04 13:30:00,50.53,50.53,50.33,50.38,52358.906525573184,29.7986,29.7986,29.6807,29.7102,52358.9065
2005-05-04 13:40:00,50.37,50.43,50.36,50.43,31966.49029982363,29.7043,29.7397,29.6984,29.7397,31966.4903
2005-05-04 13:50:00,50.42,50.53,50.39,50.39,59964.72663139329,29.7338,29.7986,29.7161,29.7161,59964.7266
2005-05-04 14:00:00,50.39,50.42,50.35,50.36,65145.50264550264,29.7161,29.7338,29.6925,29.6984,65145.5026
2005-05-04 14:10:00,50.36,50.4,50.33,50.38,86089.06525573191,29.6984,29.722,29.6807,29.7102,86089.0653
2005-05-04 14:20:00,50.39,50.39,50.32,50.38,97332.45149911816,29.7161,29.7161,29.6748,29.7102,97332.4515
2005-05-04 14:30:00,50.39,50.49,50.37,50.44,38690.47619047618,29.7161,29.7751,29.7043,29.7456,38690.4762
2005-05-04 14:40:00,50.44,50.54,50.43,50.51,30864.197530864192,29.7456,29.8045,29.7397,29.7869,30864.1975
2005-05-04 14:50:00,50.52,50.57,50.46,50.56,28439.15343915344,29.7927,29.8222,29.7574,29.8163,28439.1534
2005-05-04 15:00:00,50.57,50.57,50.48,50.54,35383.59788359788,29.8222,29.8222,29.7692,29.8045,35383.5979
2005-05-04 15:10:00,50.53,50.56,50.48,50.48,92482.36331569664,29.7986,29.8163,29.7692,29.7692,92482.3633
2005-05-04 15:20:00,50.46,50.46,50.39,50.44,59854.49735449735,29.7574,29.7574,29.7161,29.7456,59854.4974
2005-05-04 15:30:00,50.44,50.45,50.38,50.39,94025.57319223986,29.7456,29.7515,29.7102,29.7161,94025.5732
2005-05-04 15:40:00,50.39,50.43,50.34,50.37,79916.22574955907,29.7161,29.7397,29.6866,29.7043,79916.2257
2005-05-04 15:50:00,50.35,50.42,50.31,50.39,134479.71781305113,29.6925,29.7338,29.6689,29.7161,134479.7178
2005-05-05 09:30:00,50.12,50.3,50.12,50.29,40343.91534391534,29.5569,29.663,29.5569,29.6571,40343.9153
2005-05-05 09:40:00,50.29,50.35,50.2,50.2,16865.079365079364,29.6571,29.6925,29.604,29.604,16865.0794
2005-05-05 09:50:00,50.2,50.4,50.17,50.24,29982.36331569665,29.604,29.722,29.5863,29.6276,29982.3633
2005-05-05 10:00:00,50.3,50.39,50.25,50.31,17746.91358024691,29.663,29.7161,29.6335,29.6689,17746.9136
2005-05-05 10:10:00,50.3,50.31,50.25,50.27,16975.308641975305,29.663,29.6689,29.6335,29.6453,16975.3086
2005-05-05 10:20:00,50.26,50.26,50.21,50.25,20392.416225749555,29.6394,29.6394,29.6099,29.6335,20392.4162
2005-05-05 10:30:00,50.25,50.38,50.2,50.37,32407.407407407405,29.6335,29.7102,29.604,29.7043,32407.4074
2005-05-05 10:40:00,50.39,50.39,50.32,50.37,35383.59788359788,29.7161,29.7161,29.6748,29.7043,35383.5979
2005-05-05 10:50:00,50.37,50.4,50.3,50.3,34060.84656084656,29.7043,29.722,29.663,29.663,34060.8466
2005-05-05 11:00:00,50.29,50.43,50.29,50.35,51366.84303350969,29.6571,29.7397,29.6571,29.6925,51366.843
2005-05-05 11:10:00,50.35,50.38,50.3,50.31,16313.932980599646,29.6925,29.7102,29.663,29.6689,16313.933
2005-05-05 11:20:00,50.31,50.31,50.2,50.2,22266.3139329806,29.6689,29.6689,29.604,29.604,22266.3139
2005-05-05 11:30:00,50.2,50.28,50.2,50.28,19620.81128747795,29.604,29.6512,29.604,29.6512,19620.8113
2005-05-05 11:40:00,50.25,50.32,50.23,50.32,20612.87477954145,29.6335,29.6748,29.6217,29.6748,20612.8748
2005-05-05 11:50:00,50.32,50.38,50.3,50.38,17305.996472663137,29.6748,29.7102,29.663,29.7102,17305.9965
2005-05-05 12:00:00,50.38,50.38,50.27,50.31,18298.059964726628,29.7102,29.7102,29.6453,29.6689,18298.06
2005-05-05 12:10:00,50.3,50.35,50.26,50.31,9038.80070546737,29.663,29.6925,29.6394,29.6689,9038.8007
2005-05-05 12:20:00,50.33,50.37,50.3,50.3,14660.493827160491,29.6807,29.7043,29.663,29.663,14660.4938
2005-05-05 12:30:00,50.3,50.3,50.15,50.18,18077.60141093474,29.663,29.663,29.5746,29.5922,18077.6014
2005-05-05 12:40:00,50.17,50.25,49.99,49.99,36044.97354497354,29.5863,29.6335,29.4802,29.4802,36044.9735
2005-05-05 12:50:00,50.0,50.2,49.99,50.03,29541.44620811288,29.4861,29.604,29.4802,29.5038,29541.4462
2005-05-05 13:00:00,50.01,50.02,49.94,50.01,42989.41798941798,29.492,29.4979,29.4507,29.492,42989.418
2005-05-05 13:10:00,50.0,50.03,49.98,49.99,24581.12874779541,29.4861,29.5038,29.4743,29.4802,24581.1287
2005-05-05 13:20:00,49.99,50.01,49.91,50.01,24140.21164021164,29.4802,29.492,29.433,29.492,24140.2116
2005-05-05 13:30:00,50.02,50.07,49.95,50.03,45745.149911816574,29.4979,29.5274,29.4566,29.5038,45745.1499
2005-05-05 13:40:00,50.05,50.09,49.93,49.98,20392.416225749555,29.5156,29.5392,29.4448,29.4743,20392.4162
2005-05-05 13:50:00,49.97,50.0,49.87,49.88,53461.19929453262,29.4684,29.4861,29.4094,29.4153,53461.1993
2005-05-05 14:00:00,49.88,49.96,49.83,49.91,41335.97883597883,29.4153,29.4625,29.3858,29.433,41335.9788
2005-05-05 14:10:00,49.91,49.95,49.83,49.91,26895.943562610228,29.433,29.4566,29.3858,29.433,26895.9436
2005-05-05 14:20:00,49.93,49.97,49.83,49.83,19841.26984126984,29.4448,29.4684,29.3858,29.3858,19841.2698
2005-05-05 14:30:00,49.84,49.96,49.81,49.9,34722.22222222222,29.3917,29.4625,29.374,29.4271,34722.2222
2005-05-05 14:40:00,49.89,49.93,49.85,49.9,34060.84656084656,29.4212,29.4448,29.3976,29.4271,34060.8466
2005-05-05 14:50:00,49.91,49.91,49.81,49.84,36706.3492063492,29.433,29.433,29.374,29.3917,36706.3492
2005-05-05 15:00:00,49.84,49.92,49.81,49.87,26014.10934744268,29.3917,29.4389,29.374,29.4094,26014.1093
2005-05-05 15:10:00,49.87,50.07,49.87,50.01,43430.33509700176,29.4094,29.5274,29.4094,29.492,43430.3351
2005-05-05 15:20:00,50.01,50.07,49.99,50.01,23589.06525573192,29.492,29.5274,29.4802,29.492,23589.0653
2005-05-05 15:30:00,50.01,50.2,50.01,50.14,31966.49029982363,29.492,29.604,29.492,29.5687,31966.4903
2005-05-05 15:40:00,50.14,50.19,50.06,50.06,32517.636684303347,29.5687,29.5981,29.5215,29.5215,32517.6367
2005-05-05 15:50:00,50.06,50.12,49.99,50.03,37257.49559082892,29.5215,29.5569,29.4802,29.5038,37257.4956
2005-05-06 09:30:00,50.39,50.57,50.39,50.57,28328.92416225749,29.7161,29.8222,29.7161,29.8222,28328.9242
2005-05-06 09:40:00,50.58,50.74,50.58,50.69,36926.80776014109,29.8281,29.9225,29.8281,29.893,36926.8078
2005-05-06 09:50:00,50.7,50.78,50.61,50.78,25683.421516754846,29.8989,29.9461,29.8458,29.9461,25683.4215
2005-05-06 10:00:00,50.75,50.79,50.63,50.74,27336.860670194,29.9284,29.952,29.8576,29.9225,27336.8607
2005-05-06 10:10:00,50.75,50.77,50.65,50.75,49162.25749559082,29.9284,29.9402,29.8694,29.9284,49162.2575
2005-05-06 10:20:00,50.76,50.8,50.72,50.77,36926.80776014109,29.9343,29.9579,29.9107,29.9402,36926.8078
2005-05-06 10:30:00,50.77,50.8,50.69,50.72,21715.16754850088,29.9402,29.9579,29.893,29.9107,21715.1675
2005-05-06 10:40:00,50.73,50.76,50.62,50.68,21825.396825396823,29.9166,29.9343,29.8517,29.8871,21825.3968
2005-05-06 10:50:00,50.69,50.73,50.63,50.65,26014.10934744268,29.893,29.9166,29.8576,29.8694,26014.1093
2005-05-06 11:00:00,50.65,50.68,50.52,50.63,27667.548500881832,29.8694,29.8871,29.7927,29.8576,27667.5485
2005-05-06 11:10:00,50.62,50.67,50.6,50.65,17195.767195767196,29.8517,29.8812,29.8399,29.8694,17195.7672
2005-05-06 11:20:00,50.66,50.76,50.63,50.63,21164.02116402116,29.8753,29.9343,29.8576,29.8576,21164.0212
2005-05-06 11:30:00,50.67,50.68,50.62,50.63,32517.636684303347,29.8812,29.8871,29.8517,29.8576,32517.6367
2005-05-06 11:40:00,50.63,50.63,50.49,50.52,15211.64021164021,29.8576,29.8576,29.7751,29.7927,15211.6402
2005-05-06 11:50:00,50.55,50.59,50.49,50.54,13447.971781305114,29.8104,29.834,29.7751,29.8045,13447.9718
2005-05-06 12:00:00,50.53,50.53,50.47,50.47,16865.079365079364,29.7986,29.7986,29.7633,29.7633,16865.0794
2005-05-06 12:10:00,50.48,50.54,50.46,50.52,12566.137566137564,29.7692,29.8045,29.7574,29.7927,12566.1376
2005-05-06 12:20:00,50.53,50.58,50.5,50.58,18518.518518518515,29.7986,29.8281,29.781,29.8281,18518.5185
2005-05-06 12:30:00,50.57,50.57,50.48,50.52,13888.888888888889,29.8222,29.8222,29.7692,29.7927,13888.8889
2005-05-06 12:40:00,50.53,50.59,50.5,50.59,13447.971781305114,29.7986,29.834,29.781,29.834,13447.9718
2005-05-06 12:50:00,50.58,50.6,50.58,50.59,10582.01058201058,29.8281,29.8399,29.8281,29.834,10582.0106
2005-05-06 13:00:00,50.58,50.6,50.54,50.55,34832.451499118164,29.8281,29.8399,29.8045,29.8104,34832.4515
2005-05-06 13:10:00,50.54,50.59,50.49,50.56,29651.67548500881,29.8045,29.834,29.7751,29.8163,29651.6755
2005-05-06 13:20:00,50.58,50.74,50.57,50.71,24140.21164021164,29.8281,29.9225,29.8222,29.9048,24140.2116
2005-05-06 13:30:00,50.69,50.69,50.6,50.68,33840.38800705467,29.893,29.893,29.8399,29.8871,33840.388
2005-05-06 13:40:00,50.69,50.71,50.62,50.62,13447.971781305114,29.893,29.9048,29.8517,29.8517,13447.9718
2005-05-06 13:50:00,50.62,50.63,50.59,50.6,9259.259259259255,29.8517,29.8576,29.834,29.8399,9259.2593
2005-05-06 14:00:00,50.59,50.77,50.59,50.67,21715.16754850088,29.834,29.9402,29.834,29.8812,21715.1675
2005-05-06 14:10:00,50.66,50.68,50.59,50.66,53571.428571428565,29.8753,29.8871,29.834,29.8753,53571.4286
2005-05-06 14:20:00,50.64,50.65,50.58,50.58,17085.53791887125,29.8635,29.8694,29.8281,29.8281,17085.5379
2005-05-06 14:30:00,50.59,50.68,50.56,50.64,18959.43562610229,29.834,29.8871,29.8163,29.8635,18959.4356
2005-05-06 14:40:00,50.67,50.69,50.59,50.66,11353.615520282186,29.8812,29.893,29.834,29.8753,11353.6155
2005-05-06 14:50:00,50.67,50.72,50.63,50.72,19290.123456790123,29.8812,29.9107,29.8576,29.9107,19290.1235
2005-05-06 15:00:00,50.7,50.73,50.62,50.62,19620.81128747795,29.8989,29.9166,29.8517,29.8517,19620.8113
2005-05-06 15:10:00,50.62,50.71,50.62,50.71,23148.148148148142,29.8517,29.9048,29.8517,29.9048,23148.1481
2005-05-06 15:20:00,50.71,50.78,50.64,50.66,78262.78659611993,29.9048,29.9461,29.8635,29.8753,78262.7866
2005-05-06 15:30:00,50.66,50.66,50.54,50.59,103725.74955908288,29.8753,29.8753,29.8045,29.834,103725.7496
2005-05-06 15:40:00,50.59,50.75,50.58,50.72,38029.10052910053,29.834,29.9284,29.8281,29.9107,38029.1005
2005-05-06 15:50:00,50.71,50.71,50.51,50.52,56657.84832451498,29.9048,29.9048,29.7869,29.7927,56657.8483
2005-05-09 09:30:00,50.52,50.53,50.34,50.53,22376.54320987654,29.7927,29.7986,29.6866,29.7986,22376.5432
2005-05-09 09:40:00,50.48,50.58,50.39,50.47,19290.123456790123,29.7692,29.8281,29.7161,29.7633,19290.1235
2005-05-09 09:50:00,50.47,50.54,50.41,50.48,46296.29629629629,29.7633,29.8045,29.7279,29.7692,46296.2963
2005-05-09 10:00:00,50.49,50.63,50.39,50.47,41556.43738977072,29.7751,29.8576,29.7161,29.7633,41556.4374
2005-05-09 10:10:00,50.46,50.53,50.42,50.45,20171.95767195767,29.7574,29.7986,29.7338,29.7515,20171.9577
2005-05-09 10:20:00,50.45,50.56,50.41,50.49,17305.996472663137,29.7515,29.8163,29.7279,29.7751,17305.9965
2005-05-09 10:30:00,50.49,50.6,50.47,50.47,38359.78835978836,29.7751,29.8399,29.7633,29.7633,38359.7884
2005-05-09 10:40:00,50.49,50.49,50.38,50.41,41666.66666666666,29.7751,29.7751,29.7102,29.7279,41666.6667
2005-05-09 10:50:00,50.4,50.41,50.34,50.35,18738.977072310405,29.722,29.7279,29.6866,29.6925,18738.9771
2005-05-09 11:00:00,50.35,50.43,50.32,50.41,19290.123456790123,29.6925,29.7397,29.6748,29.7279,19290.1235
2005-05-09 11:10:00,50.4,50.46,50.39,50.4,11022.927689594357,29.722,29.7574,29.7161,29.722,11022.9277
2005-05-09 11:20:00,50.4,50.49,50.38,50.47,12235.449735449734,29.722,29.7751,29.7102,29.7633,12235.4497
2005-05-09 11:30:00,50.48,50.61,50.48,50.57,18187.830687830687,29.7692,29.8458,29.7692,29.8222,18187.8307
2005-05-09 11:40:00,50.56,50.64,50.5,50.53,24911.81657848324,29.8163,29.8635,29.781,29.7986,24911.8166
2005-05-09 11:50:00,50.53,50.53,50.47,50.47,24360.670194003524,29.7986,29.7986,29.7633,29.7633,24360.6702
2005-05-09 12:00:00,50.47,50.63,50.45,50.55,20502.6455026455,29.7633,29.8576,29.7515,29.8104,20502.6455
2005-05-09 12:10:00,50.55,50.6,50.55,50.6,10582.01058201058,29.8104,29.8399,29.8104,29.8399,10582.0106
2005-05-09 12:20:00,50.59,50.6,50.53,50.6,6393.298059964726,29.834,29.8399,29.7986,29.8399,6393.2981
2005-05-09 12:30:00,50.6,50.63,50.53,50.53,11353.615520282186,29.8399,29.8576,29.7986,29.7986,11353.6155
2005-05-09 12:40:00,50.53,50.62,50.5,50.61,27336.860670194,29.7986,29.8517,29.781,29.8458,27336.8607
2005-05-09 12:50:00,50.6,50.6,50.51,50.51,8708.112874779541,29.8399,29.8399,29.7869,29.7869,8708.1129
2005-05-09 13:00:00,50.53,50.57,50.51,50.53,24581.12874779541,29.7986,29.8222,29.7869,29.7986,24581.1287
2005-05-09 13:10:00,50.53,50.55,50.49,50.53,20612.87477954145,29.7986,29.8104,29.7751,29.7986,20612.8748
2005-05-09 13:20:00,50.54,50.6,50.52,50.6,21164.02116402116,29.8045,29.8399,29.7927,29.8399,21164.0212
2005-05-09 13:30:00,50.59,50.64,50.59,50.64,25022.045855379187,29.834,29.8635,29.834,29.8635,25022.0459
2005-05-09 13:40:00,50.64,50.72,50.64,50.69,25903.880070546733,29.8635,29.9107,29.8635,29.893,25903.8801
2005-05-09 13:50:00,50.69,50.79,50.68,50.77,32627.86596119929,29.893,29.952,29.8871,29.9402,32627.866
2005-05-09 14:00:00,50.79,50.79,50.66,50.68,40013.22751322751,29.952,29.952,29.8753,29.8871,40013.2275
2005-05-09 14:10:00,50.67,50.68,50.62,50.63,20282.18694885361,29.8812,29.8871,29.8517,29.8576,20282.1869
2005-05-09 14:20:00,50.63,50.63,50.56,50.61,16313.932980599646,29.8576,29.8576,29.8163,29.8458,16313.933
2005-05-09 14:30:00,50.6,50.6,50.5,50.52,29541.44620811288,29.8399,29.8399,29.781,29.7927,29541.4462
2005-05-09 14:40:00,50.51,50.57,50.49,50.56,20723.104056437387,29.7869,29.8222,29.7751,29.8163,20723.1041
2005-05-09 14:50:00,50.56,50.65,50.56,50.62,25683.421516754846,29.8163,29.8694,29.8163,29.8517,25683.4215
2005-05-09 15:00:00,50.62,50.62,50.53,50.54,39902.998236331565,29.8517,29.8517,29.7986,29.8045,39902.9982
2005-05-09 15:10:00,50.54,50.56,50.51,50.55,41005.291005291,29.8045,29.8163,29.7869,29.8104,41005.291
2005-05-09 15:20:00,50.56,50.62,50.56,50.58,37698.41269841269,29.8163,29.8517,29.8163,29.8281,37698.4127
2005-05-09 15:30:00,50.58,50.64,50.55,50.63,57429.45326278659,29.8281,29.8635,29.8104,29.8576,57429.4533
2005-05-09 15:40:00,50.64,50.75,50.64,50.72,42438.271604938265,29.8635,29.9284,29.8635,29.9107,42438.2716
2005-05-09 15:50:00,50.72,50.75,50.69,50.69,49933.86243386243,29.9107,29.9284,29.893,29.893,49933.8624
2005-05-10 09:30:00,50.33,50.49,50.31,50.43,24140.21164021164,29.6807,29.7751,29.6689,29.7397,24140.2116
2005-05-10 09:40:00,50.43,50.51,50.3,50.3,30202.821869488533,29.7397,29.7869,29.663,29.663,30202.8219
2005-05-10 09:50:00,50.28,50.35,50.21,50.25,20282.18694885361,29.6512,29.6925,29.6099,29.6335,20282.1869
2005-05-10 10:00:00,50.27,50.39,50.22,50.26,30864.197530864192,29.6453,29.7161,29.6158,29.6394,30864.1975
2005-05-10 10:10:00,50.27,50.35,50.21,50.22,19069.66490299824,29.6453,29.6925,29.6099,29.6158,19069.6649
2005-05-10 10:20:00,50.23,50.37,50.16,50.36,40013.22751322751,29.6217,29.7043,29.5804,29.6984,40013.2275
2005-05-10 10:30:00,50.36,50.4,50.29,50.29,13117.283950617282,29.6984,29.722,29.6571,29.6571,13117.284
2005-05-10 10:40:00,50.32,50.35,50.23,50.29,19841.26984126984,29.6748,29.6925,29.6217,29.6571,19841.2698
2005-05-10 10:50:00,50.3,50.33,50.24,50.28,12125.220458553791,29.663,29.6807,29.6276,29.6512,12125.2205
2005-05-10 11:00:00,50.29,50.35,50.24,50.3,19620.81128747795,29.6571,29.6925,29.6276,29.663,19620.8113
2005-05-10 11:10:00,50.3,50.33,50.3,50.3,13668.430335097,29.663,29.6807,29.663,29.663,13668.4303
2005-05-10 11:20:00,50.32,50.36,50.29,50.31,9700.176366843032,29.6748,29.6984,29.6571,29.6689,9700.1764
2005-05-10 11:30:00,50.31,50.33,50.3,50.3,8928.571428571428,29.6689,29.6807,29.663,29.663,8928.5714
2005-05-10 11:40:00,50.29,50.3,50.2,50.2,19069.66490299824,29.6571,29.663,29.604,29.604,19069.6649
2005-05-10 11:50:00,50.19,50.21,50.05,50.1,39462.08112874779,29.5981,29.6099,29.5156,29.5451,39462.0811
2005-05-10 12:00:00,50.09,50.13,50.07,50.12,26895.943562610228,29.5392,29.5628,29.5274,29.5569,26895.9436
2005-05-10 12:10:00,50.13,50.14,50.09,50.1,29541.44620811288,29.5628,29.5687,29.5392,29.5451,29541.4462
2005-05-10 12:20:00,50.1,50.1,50.04,50.05,17195.767195767196,29.5451,29.5451,29.5097,29.5156,17195.7672
2005-05-10 12:30:00,50.04,50.1,50.03,50.09,28218.69488536155,29.5097,29.5451,29.5038,29.5392,28218.6949
2005-05-10 12:40:00,50.09,50.12,50.05,50.12,29872.1340388007,29.5392,29.5569,29.5156,29.5569,29872.134
2005-05-10 12:50:00,50.12,50.22,50.12,50.18,22156.08465608465,29.5569,29.6158,29.5569,29.5922,22156.0847
2005-05-10 13:00:00,50.16,50.2,50.11,50.14,10802.469135802468,29.5804,29.604,29.551,29.5687,10802.4691
2005-05-10 13:10:00,50.14,50.17,50.13,50.15,7605.820105820105,29.5687,29.5863,29.5628,29.5746,7605.8201
2005-05-10 13:20:00,50.15,50.24,50.12,50.24,19290.123456790123,29.5746,29.6276,29.5569,29.6276,19290.1235
2005-05-10 13:30:00,50.22,50.26,50.19,50.19,20612.87477954145,29.6158,29.6394,29.5981,29.5981,20612.8748
2005-05-10 13:40:00,50.18,50.2,50.14,50.18,47398.58906525573,29.5922,29.604,29.5687,29.5922,47398.5891
2005-05-10 13:50:00,50.15,50.2,50.15,50.2,17195.767195767196,29.5746,29.604,29.5746,29.604,17195.7672
2005-05-10 14:00:00,50.2,50.23,50.14,50.17,315586.4197530864,29.604,29.6217,29.5687,29.5863,315586.4198
2005-05-10 14:10:00,50.17,50.19,50.13,50.15,30202.821869488533,29.5863,29.5981,29.5628,29.5746,30202.8219
2005-05-10 14:20:00,50.15,50.15,50.07,50.1,17857.142857142855,29.5746,29.5746,29.5274,29.5451,17857.1429
2005-05-10 14:30:00,50.1,50.11,49.95,49.96,39572.31040564374,29.5451,29.551,29.4566,29.4625,39572.3104
2005-05-10 14:40:00,49.95,50.17,49.84,49.89,50815.696649029975,29.4566,29.5863,29.3917,29.4212,50815.6966
2005-05-10 14:50:00,49.86,49.94,49.86,49.94,37588.18342151675,29.4035,29.4507,29.4035,29.4507,37588.1834
2005-05-10 15:00:00,49.91,49.94,49.85,49.87,38139.32980599647,29.433,29.4507,29.3976,29.4094,38139.3298
2005-05-10 15:10:00,49.89,49.91,49.83,49.88,20612.87477954145,29.4212,29.433,29.3858,29.4153,20612.8748
2005-05-10 15:20:00,49.88,49.91,49.85,49.86,21825.396825396823,29.4153,29.433,29.3976,29.4035,21825.3968
2005-05-10 15:30:00,49.85,49.86,49.77,49.82,27336.860670194,29.3976,29.4035,29.3505,29.3799,27336.8607
2005-05-10 15:40:00,49.83,49.91,49.81,49.88,36375.66137566137,29.3858,29.433,29.374,29.4153,36375.6614
2005-05-10 15:50:00,49.88,49.93,49.85,49.93,52799.82363315696,29.4153,29.4448,29.3976,29.4448,52799.8236
2005-05-11 09:30:00,49.85,49.94,49.81,49.89,31305.11463844797,29.3976,29.4507,29.374,29.4212,31305.1146
2005-05-11 09:40:00,49.91,49.96,49.77,49.81,22597.001763668428,29.433,29.4625,29.3505,29.374,22597.0018
2005-05-11 09:50:00,49.81,49.81,49.68,49.79,35383.59788359788,29.374,29.374,29.2974,29.3623,35383.5979
2005-05-11 10:00:00,49.8,49.86,49.72,49.72,13999.11816578483,29.3681,29.4035,29.321,29.321,13999.1182
2005-05-11 10:10:00,49.75,49.78,49.71,49.77,11794.53262786596,29.3387,29.3564,29.3151,29.3505,11794.5326
2005-05-11 10:20:00,49.78,49.84,49.77,49.81,9149.029982363314,29.3564,29.3917,29.3505,29.374,9149.03
2005-05-11 10:30:00,49.82,49.95,49.74,49.81,35163.13932980599,29.3799,29.4566,29.3328,29.374,35163.1393
2005-05-11 10:40:00,49.81,49.83,49.7,49.72,26895.943562610228,29.374,29.3858,29.3092,29.321,26895.9436
2005-05-11 10:50:00,49.7,49.73,49.58,49.63,21384.47971781305,29.3092,29.3269,29.2384,29.2679,21384.4797
2005-05-11 11:00:00,49.63,49.72,49.63,49.72,17967.3721340388,29.2679,29.321,29.2679,29.321,17967.3721
2005-05-11 11:10:00,49.71,49.75,49.68,49.71,23148.148148148142,29.3151,29.3387,29.2974,29.3151,23148.1481
2005-05-11 11:20:00,49.73,49.78,49.73,49.78,18959.43562610229,29.3269,29.3564,29.3269,29.3564,18959.4356
2005-05-11 11:30:00,49.77,49.81,49.74,49.75,11243.38624338624,29.3505,29.374,29.3328,29.3387,11243.3862
2005-05-11 11:40:00,49.75,49.81,49.71,49.8,14550.264550264548,29.3387,29.374,29.3151,29.3681,14550.2646
2005-05-11 11:50:00,49.8,49.8,49.68,49.68,14880.95238095238,29.3681,29.3681,29.2974,29.2974,14880.9524
2005-05-11 12:00:00,49.7,49.76,49.54,49.72,30864.197530864192,29.3092,29.3446,29.2148,29.321,30864.1975
2005-05-11 12:10:00,49.72,49.86,49.56,49.81,43099.64726631393,29.321,29.4035,29.2266,29.374,43099.6473
2005-05-11 12:20:00,49.82,49.84,49.71,49.72,28990.299823633155,29.3799,29.3917,29.3151,29.321,28990.2998
2005-05-11 12:30:00,49.73,49.76,49.71,49.71,19069.66490299824,29.3269,29.3446,29.3151,29.3151,19069.6649
2005-05-11 12:40:00,49.7,49.78,49.7,49.71,12235.449735449734,29.3092,29.3564,29.3092,29.3151,12235.4497
2005-05-11 12:50:00,49.71,49.76,49.7,49.71,21384.47971781305,29.3151,29.3446,29.3092,29.3151,21384.4797
2005-05-11 13:00:00,49.71,49.79,49.71,49.75,78483.2451499118,29.3151,29.3623,29.3151,29.3387,78483.2451
2005-05-11 13:10:00,49.74,49.77,49.71,49.72,206900.35273368604,29.3328,29.3505,29.3151,29.321,206900.3527
2005-05-11 13:20:00,49.71,49.72,49.69,49.71,60626.10229276896,29.3151,29.321,29.3033,29.3151,60626.1023
2005-05-11 13:30:00,49.71,49.74,49.7,49.74,52579.365079365074,29.3151,29.3328,29.3092,29.3328,52579.3651
2005-05-11 13:40:00,49.72,49.72,49.59,49.68,36596.119929453256,29.321,29.321,29.2443,29.2974,36596.1199
2005-05-11 13:50:00,49.68,49.72,49.63,49.7,9589.947089947089,29.2974,29.321,29.2679,29.3092,9589.9471
2005-05-11 14:00:00,49.71,49.81,49.69,49.81,41225.74955908289,29.3151,29.374,29.3033,29.374,41225.7496
2005-05-11 14:10:00,49.81,49.85,49.72,49.76,248567.0194003527,29.374,29.3976,29.321,29.3446,248567.0194
2005-05-11 14:20:00,49.76,49.82,49.71,49.82,202270.7231040564,29.3446,29.3799,29.3151,29.3799,202270.7231
2005-05-11 14:30:00,49.82,49.88,49.81,49.83,40674.60317460317,29.3799,29.4153,29.374,29.3858,40674.6032
2005-05-11 14:40:00,49.83,49.88,49.83,49.85,24801.5873015873,29.3858,29.4153,29.3858,29.3976,24801.5873
2005-05-11 14:50:00,49.88,49.91,49.81,49.82,30753.96825396825,29.4153,29.433,29.374,29.3799,30753.9683
2005-05-11 15:00:00,49.81,49.85,49.79,49.85,42217.81305114638,29.374,29.3976,29.3623,29.3976,42217.8131
2005-05-11 15:10:00,49.85,49.9,49.83,49.9,45634.92063492063,29.3976,29.4271,29.3858,29.4271,45634.9206
2005-05-11 15:20:00,49.89,49.94,49.86,49.91,30974.426807760137,29.4212,29.4507,29.4035,29.433,30974.4268
2005-05-11 15:30:00,49.91,50.03,49.91,50.0,148478.83597883597,29.433,29.5038,29.433,29.4861,148478.836
2005-05-11 15:40:00,49.98,49.98,49.82,49.88,20723.104056437387,29.4743,29.4743,29.3799,29.4153,20723.1041
2005-05-11 15:50:00,49.87,49.94,49.79,49.81,126212.52204585537,29.4094,29.4507,29.3623,29.374,126212.522
2005-05-12 09:30:00,49.87,49.97,49.81,49.92,88844.7971781305,29.4094,29.4684,29.374,29.4389,88844.7972
2005-05-12 09:40:00,49.91,49.98,49.8,49.85,38690.47619047618,29.433,29.4743,29.3681,29.3976,38690.4762
2005-05-12 09:50:00,49.84,49.93,49.82,49.91,27667.548500881832,29.3917,29.4448,29.3799,29.433,27667.5485
2005-05-12 10:00:00,49.91,49.91,49.75,49.81,28990.299823633155,29.433,29.433,29.3387,29.374,28990.2998
2005-05-12 10:10:00,49.83,49.91,49.79,49.81,65145.50264550264,29.3858,29.433,29.3623,29.374,65145.5026
2005-05-12 10:20:00,49.8,49.81,49.76,49.78,51587.30158730158,29.3681,29.374,29.3446,29.3564,51587.3016
2005-05-12 10:30:00,49.79,49.81,49.71,49.78,30864.197530864192,29.3623,29.374,29.3151,29.3564,30864.1975
2005-05-12 10:40:00,49.79,49.81,49.54,49.55,59193.12169312168,29.3623,29.374,29.2148,29.2207,59193.1217
2005-05-12 10:50:00,49.54,49.65,49.51,49.63,55445.3262786596,29.2148,29.2797,29.1971,29.2679,55445.3263
2005-05-12 11:00:00,49.63,49.77,49.56,49.65,57539.68253968253,29.2679,29.3505,29.2266,29.2797,57539.6825
2005-05-12 11:10:00,49.65,49.79,49.64,49.72,75066.13756613756,29.2797,29.3623,29.2738,29.321,75066.1376
2005-05-12 11:20:00,49.73,49.87,49.72,49.84,24470.89947089947,29.3269,29.4094,29.321,29.3917,24470.8995
2005-05-12 11:30:00,49.83,49.87,49.71,49.75,44532.62786596119,29.3858,29.4094,29.3151,29.3387,44532.6279
2005-05-12 11:40:00,49.74,49.75,49.65,49.66,86089.06525573191,29.3328,29.3387,29.2797,29.2856,86089.0653
2005-05-12 11:50:00,49.67,49.78,49.59,49.78,72089.94708994708,29.2915,29.3564,29.2443,29.3564,72089.9471
2005-05-12 12:00:00,49.79,49.81,49.6,49.71,53571.428571428565,29.3623,29.374,29.2502,29.3151,53571.4286
2005-05-12 12:10:00,49.71,49.71,49.57,49.63,80136.68430335096,29.3151,29.3151,29.2325,29.2679,80136.6843
2005-05-12 12:20:00,49.62,49.67,49.61,49.62,74404.7619047619,29.262,29.2915,29.2561,29.262,74404.7619
2005-05-12 12:30:00,49.63,49.63,49.59,49.62,36155.20282186948,29.2679,29.2679,29.2443,29.262,36155.2028
2005-05-12 12:40:00,49.61,49.63,49.61,49.62,25352.73368606701,29.2561,29.2679,29.2561,29.262,25352.7337
2005-05-12 12:50:00,49.62,49.63,49.61,49.62,48500.881834215164,29.262,29.2679,29.2561,29.262,48500.8818
2005-05-12 13:00:00,49.62,49.63,49.61,49.62,34832.451499118164,29.262,29.2679,29.2561,29.262,34832.4515
2005-05-12 13:10:00,49.62,49.63,49.61,49.61,30092.592592592588,29.262,29.2679,29.2561,29.2561,30092.5926
2005-05-12 13:20:00,49.61,49.64,49.59,49.6,43430.33509700176,29.2561,29.2738,29.2443,29.2502,43430.3351
2005-05-12 13:30:00,49.61,49.61,49.55,49.58,27667.548500881832,29.2561,29.2561,29.2207,29.2384,27667.5485
2005-05-12 13:40:00,49.57,49.58,49.51,49.55,25573.192239858905,29.2325,29.2384,29.1971,29.2207,25573.1922
2005-05-12 13:50:00,49.55,49.63,49.53,49.61,14329.805996472662,29.2207,29.2679,29.2089,29.2561,14329.806
2005-05-12 14:00:00,49.61,49.66,49.58,49.6,28439.15343915344,29.2561,29.2856,29.2384,29.2502,28439.1534
2005-05-12 14:10:00,49.61,49.61,49.48,49.51,27226.631393298056,29.2561,29.2561,29.1794,29.1971,27226.6314
2005-05-12 14:20:00,49.5,49.53,49.41,49.53,70546.73721340387,29.1912,29.2089,29.1382,29.2089,70546.7372
2005-05-12 14:30:00,49.52,49.6,49.51,49.6,15542.32804232804,29.203,29.2502,29.1971,29.2502,15542.328
2005-05-12 14:40:00,49.59,49.59,49.45,49.51,35714.28571428571,29.2443,29.2443,29.1617,29.1971,35714.2857
2005-05-12 14:50:00,49.52,49.53,49.47,49.48,18959.43562610229,29.203,29.2089,29.1735,29.1794,18959.4356
2005-05-12 15:00:00,49.48,49.52,49.46,49.48,18518.518518518515,29.1794,29.203,29.1676,29.1794,18518.5185
2005-05-12 15:10:00,49.49,49.5,49.36,49.38,37257.49559082892,29.1853,29.1912,29.1087,29.1205,37257.4956
2005-05-12 15:20:00,49.38,49.44,49.37,49.39,18187.830687830687,29.1205,29.1558,29.1146,29.1264,18187.8307
2005-05-12 15:30:00,49.37,49.41,49.28,49.4,39682.53968253968,29.1146,29.1382,29.0615,29.1323,39682.5397
2005-05-12 15:40:00,49.39,49.45,49.38,49.42,32297.17813051146,29.1264,29.1617,29.1205,29.1441,32297.1781
2005-05-12 15:50:00,49.42,49.45,49.38,49.4,47288.35978835978,29.1441,29.1617,29.1205,29.1323,47288.3598
2005-05-13 09:30:00,49.56,49.61,49.32,49.58,34391.53439153439,29.2266,29.2561,29.0851,29.2384,34391.5344
2005-05-13 09:40:00,49.59,49.59,49.36,49.41,52910.0529100529,29.2443,29.2443,29.1087,29.1382,52910.0529
2005-05-13 09:50:00,49.42,49.42,49.32,49.36,17305.996472663137,29.1441,29.1441,29.0851,29.1087,17305.9965
2005-05-13 10:00:00,49.4,49.58,49.32,49.46,63271.6049382716,29.1323,29.2384,29.0851,29.1676,63271.6049
2005-05-13 10:10:00,49.44,49.44,49.34,49.36,99537.03703703702,29.1558,29.1558,29.0969,29.1087,99537.037
2005-05-13 10:20:00,49.35,49.42,49.32,49.41,36155.20282186948,29.1028,29.1441,29.0851,29.1382,36155.2028
2005-05-13 10:30:00,49.41,49.42,49.32,49.34,36596.119929453256,29.1382,29.1441,29.0851,29.0969,36596.1199
2005-05-13 10:40:00,49.34,49.44,49.32,49.36,89395.94356261022,29.0969,29.1558,29.0851,29.1087,89395.9436
2005-05-13 10:50:00,49.36,49.42,49.33,49.35,59413.58024691357,29.1087,29.1441,29.091,29.1028,59413.5802
2005-05-13 11:00:00,49.34,49.44,49.33,49.35,50705.46737213403,29.0969,29.1558,29.091,29.1028,50705.4674
2005-05-13 11:10:00,49.35,49.36,49.31,49.32,34501.76366843033,29.1028,29.1087,29.0792,29.0851,34501.7637
2005-05-13 11:20:00,49.32,49.42,49.32,49.37,20171.95767195767,29.0851,29.1441,29.0851,29.1146,20171.9577
2005-05-13 11:30:00,49.37,49.38,49.32,49.33,42107.58377425044,29.1146,29.1205,29.0851,29.091,42107.5838
2005-05-13 11:40:00,49.34,49.36,49.27,49.27,19400.352733686064,29.0969,29.1087,29.0556,29.0556,19400.3527
2005-05-13 11:50:00,49.27,49.32,49.24,49.32,36926.80776014109,29.0556,29.0851,29.0379,29.0851,36926.8078
2005-05-13 12:00:00,49.32,49.33,49.27,49.31,24029.982363315696,29.0851,29.091,29.0556,29.0792,24029.9824
2005-05-13 12:10:00,49.32,49.32,49.29,49.3,13447.971781305114,29.0851,29.0851,29.0674,29.0733,13447.9718
2005-05-13 12:20:00,49.3,49.33,49.29,49.29,15101.410934744266,29.0733,29.091,29.0674,29.0674,15101.4109
2005-05-13 12:30:00,49.29,49.3,49.2,49.21,20282.18694885361,29.0674,29.0733,29.0143,29.0202,20282.1869
2005-05-13 12:40:00,49.21,49.21,49.12,49.15,20502.6455026455,29.0202,29.0202,28.9671,28.9848,20502.6455
2005-05-13 12:50:00,49.15,49.24,49.15,49.21,11022.927689594357,28.9848,29.0379,28.9848,29.0202,11022.9277
2005-05-13 13:00:00,49.21,49.26,49.19,49.19,6393.298059964726,29.0202,29.0497,29.0084,29.0084,6393.2981
2005-05-13 13:10:00,49.2,49.22,49.17,49.18,12125.220458553791,29.0143,29.0261,28.9966,29.0025,12125.2205
2005-05-13 13:20:00,49.17,49.2,49.14,49.15,23148.148148148142,28.9966,29.0143,28.9789,28.9848,23148.1481
2005-05-13 13:30:00,49.14,49.22,49.12,49.14,35383.59788359788,28.9789,29.0261,28.9671,28.9789,35383.5979
2005-05-13 13:40:00,49.14,49.18,49.07,49.13,18628.74779541446,28.9789,29.0025,28.9377,28.973,18628.7478
2005-05-13 13:50:00,49.11,49.12,48.94,48.97,25573.192239858905,28.9612,28.9671,28.861,28.8787,25573.1922
2005-05-13 14:00:00,48.97,49.03,48.94,48.95,27888.00705467372,28.8787,28.9141,28.861,28.8669,27888.0071
2005-05-13 14:10:00,48.96,49.0,48.82,48.82,27447.089947089946,28.8728,28.8964,28.7902,28.7902,27447.0899
2005-05-13 14:20:00,48.81,48.85,48.75,48.84,37918.87125220458,28.7843,28.8079,28.7489,28.802,37918.8713
2005-05-13 14:30:00,48.83,48.83,48.52,48.71,54232.80423280423,28.7961,28.7961,28.6133,28.7254,54232.8042
2005-05-13 14:40:00,48.72,48.72,48.42,48.48,33509.70017636684,28.7312,28.7312,28.5543,28.5897,33509.7002
2005-05-13 14:50:00,48.49,48.69,48.38,48.44,69775.13227513227,28.5956,28.7136,28.5307,28.5661,69775.1323
2005-05-13 15:00:00,48.44,48.47,48.33,48.47,53791.887125220455,28.5661,28.5838,28.5013,28.5838,53791.8871
2005-05-13 15:10:00,48.47,48.66,48.47,48.58,53130.51146384479,28.5838,28.6959,28.5838,28.6487,53130.5115
2005-05-13 15:20:00,48.59,48.81,48.58,48.75,54563.492063492056,28.6546,28.7843,28.6487,28.7489,54563.4921
2005-05-13 15:30:00,48.75,48.82,48.7,48.8,51366.84303350969,28.7489,28.7902,28.7195,28.7784,51366.843
2005-05-13 15:40:00,48.81,48.87,48.76,48.85,79695.76719576718,28.7843,28.8197,28.7548,28.8079,79695.7672
2005-05-13 15:50:00,48.85,48.85,48.7,48.72,129078.4832451499,28.8079,28.8079,28.7195,28.7312,129078.4832
2005-05-16 09:30:00,48.83,49.01,48.83,48.98,29541.44620811288,28.7961,28.9023,28.7961,28.8846,29541.4462
2005-05-16 09:40:00,48.97,49.06,48.93,49.06,41887.12522045855,28.8787,28.9318,28.8551,28.9318,41887.1252
2005-05-16 09:50:00,49.04,49.05,48.9,49.0,24581.12874779541,28.92,28.9259,28.8374,28.8964,24581.1287
2005-05-16 10:00:00,49.0,49.11,48.9,48.91,38800.70546737213,28.8964,28.9612,28.8374,28.8433,38800.7055
2005-05-16 10:10:00,48.92,49.0,48.84,48.97,37147.266313932974,28.8492,28.8964,28.802,28.8787,37147.2663
2005-05-16 10:20:00,48.98,48.98,48.85,48.95,68562.61022927689,28.8846,28.8846,28.8079,28.8669,68562.6102
2005-05-16 10:30:00,48.95,48.95,48.89,48.95,32627.86596119929,28.8669,28.8669,28.8315,28.8669,32627.866
2005-05-16 10:40:00,48.95,49.07,48.91,49.03,54012.34567901234,28.8669,28.9377,28.8433,28.9141,54012.3457
2005-05-16 10:50:00,49.03,49.08,48.98,49.05,33950.61728395061,28.9141,28.9435,28.8846,28.9259,33950.6173
2005-05-16 11:00:00,49.04,49.06,48.97,49.03,31856.261022927687,28.92,28.9318,28.8787,28.9141,31856.261
2005-05-16 11:10:00,49.03,49.05,48.99,49.03,41997.35449735449,28.9141,28.9259,28.8905,28.9141,41997.3545
2005-05-16 11:20:00,49.03,49.12,49.0,49.03,32848.324514991175,28.9141,28.9671,28.8964,28.9141,32848.3245
2005-05-16 11:30:00,49.03,49.17,49.03,49.15,24250.440917107582,28.9141,28.9966,28.9141,28.9848,24250.4409
2005-05-16 11:40:00,49.17,49.17,49.11,49.11,24140.21164021164,28.9966,28.9966,28.9612,28.9612,24140.2116
2005-05-16 11:50:00,49.1,49.12,49.01,49.03,51917.98941798941,28.9553,28.9671,28.9023,28.9141,51917.9894
2005-05-16 12:00:00,49.03,49.08,49.03,49.04,27667.548500881832,28.9141,28.9435,28.9141,28.92,27667.5485
2005-05-16 12:10:00,49.03,49.03,48.98,49.02,30092.592592592588,28.9141,28.9141,28.8846,28.9082,30092.5926
2005-05-16 12:20:00,48.99,48.99,48.94,48.94,9589.947089947089,28.8905,28.8905,28.861,28.861,9589.9471
2005-05-16 12:30:00,48.94,48.94,48.81,48.83,41556.43738977072,28.861,28.861,28.7843,28.7961,41556.4374
2005-05-16 12:40:00,48.82,48.93,48.76,48.93,44312.16931216931,28.7902,28.8551,28.7548,28.8551,44312.1693
2005-05-16 12:50:00,48.92,48.92,48.85,48.86,24250.440917107582,28.8492,28.8492,28.8079,28.8138,24250.4409
2005-05-16 13:00:00,48.85,48.85,48.79,48.8,11463.84479717813,28.8079,28.8079,28.7725,28.7784,11463.8448
2005-05-16 13:10:00,48.8,48.81,48.77,48.79,29651.67548500881,28.7784,28.7843,28.7607,28.7725,29651.6755
2005-05-16 13:20:00,48.79,48.86,48.77,48.84,27667.548500881832,28.7725,28.8138,28.7607,28.802,27667.5485
2005-05-16 13:30:00,48.85,48.87,48.78,48.79,13447.971781305114,28.8079,28.8197,28.7666,28.7725,13447.9718
2005-05-16 13:40:00,48.79,48.88,48.78,48.87,27447.089947089946,28.7725,28.8256,28.7666,28.8197,27447.0899
2005-05-16 13:50:00,48.97,48.98,48.88,48.98,46075.8377425044,28.8787,28.8846,28.8256,28.8846,46075.8377
2005-05-16 14:00:00,48.98,48.99,48.8,48.8,40123.456790123455,28.8846,28.8905,28.7784,28.7784,40123.4568
2005-05-16 14:10:00,48.8,48.8,48.72,48.79,44532.62786596119,28.7784,28.7784,28.7312,28.7725,44532.6279
2005-05-16 14:20:00,48.78,48.79,48.72,48.74,32186.948853615515,28.7666,28.7725,28.7312,28.743,32186.9489
2005-05-16 14:30:00,48.75,48.76,48.71,48.72,30753.96825396825,28.7489,28.7548,28.7254,28.7312,30753.9683
2005-05-16 14:40:00,48.73,48.81,48.7,48.79,20392.416225749555,28.7371,28.7843,28.7195,28.7725,20392.4162
2005-05-16 14:50:00,48.79,48.81,48.76,48.77,47839.5061728395,28.7725,28.7843,28.7548,28.7607,47839.5062
2005-05-16 15:00:00,48.76,48.8,48.73,48.75,49272.486772486765,28.7548,28.7784,28.7371,28.7489,49272.4868
2005-05-16 15:10:00,48.75,48.83,48.75,48.83,45414.462081128746,28.7489,28.7961,28.7489,28.7961,45414.4621
2005-05-16 15:20:00,48.83,49.0,48.83,48.89,67350.08818342151,28.7961,28.8964,28.7961,28.8315,67350.0882
2005-05-16 15:30:00,48.89,48.92,48.83,48.91,50595.23809523809,28.8315,28.8492,28.7961,28.8433,50595.2381
2005-05-16 15:40:00,48.91,48.93,48.83,48.83,54563.492063492056,28.8433,28.8551,28.7961,28.7961,54563.4921
2005-05-16 15:50:00,48.84,48.85,48.77,48.85,104056.43738977073,28.802,28.8079,28.7607,28.8079,104056.4374
2005-05-17 09:30:00,48.82,48.86,48.61,48.69,22045.85537918871,28.7902,28.8138,28.6664,28.7136,22045.8554
2005-05-17 09:40:00,48.68,48.72,48.54,48.68,47508.81834215167,28.7077,28.7312,28.6251,28.7077,47508.8183
2005-05-17 09:50:00,48.69,48.83,48.69,48.75,33950.61728395061,28.7136,28.7961,28.7136,28.7489,33950.6173
2005-05-17 10:00:00,48.74,48.83,48.73,48.73,62059.08289241622,28.743,28.7961,28.7371,28.7371,62059.0829
2005-05-17 10:10:00,48.73,48.76,48.68,48.69,25683.421516754846,28.7371,28.7548,28.7077,28.7136,25683.4215
2005-05-17 10:20:00,48.67,48.67,48.54,48.55,28769.841269841265,28.7018,28.7018,28.6251,28.631,28769.8413
2005-05-17 10:30:00,48.55,48.59,48.46,48.59,28990.299823633155,28.631,28.6546,28.5779,28.6546,28990.2998
2005-05-17 10:40:00,48.58,48.64,48.55,48.6,8818.342151675484,28.6487,28.6841,28.631,28.6605,8818.3422
2005-05-17 10:50:00,48.6,48.65,48.58,48.59,12676.366843033507,28.6605,28.69,28.6487,28.6546,12676.3668
2005-05-17 11:00:00,48.6,48.7,48.6,48.63,15983.245149911814,28.6605,28.7195,28.6605,28.6782,15983.2451
2005-05-17 11:10:00,48.63,48.65,48.6,48.62,23589.06525573192,28.6782,28.69,28.6605,28.6723,23589.0653
2005-05-17 11:20:00,48.63,48.65,48.59,48.61,37918.87125220458,28.6782,28.69,28.6546,28.6664,37918.8713
2005-05-17 11:30:00,48.6,48.77,48.6,48.65,52469.13580246913,28.6605,28.7607,28.6605,28.69,52469.1358
2005-05-17 11:40:00,48.67,48.8,48.63,48.71,39682.53968253968,28.7018,28.7784,28.6782,28.7254,39682.5397
2005-05-17 11:50:00,48.71,48.73,48.61,48.61,54673.721340388,28.7254,28.7371,28.6664,28.6664,54673.7213
2005-05-17 12:00:00,48.61,48.67,48.58,48.65,49492.945326278656,28.6664,28.7018,28.6487,28.69,49492.9453
2005-05-17 12:10:00,48.64,48.73,48.64,48.72,13007.05467372134,28.6841,28.7371,28.6841,28.7312,13007.0547
2005-05-17 12:20:00,48.73,48.73,48.67,48.67,13227.513227513226,28.7371,28.7371,28.7018,28.7018,13227.5132
2005-05-17 12:30:00,48.69,48.73,48.63,48.63,12014.991181657848,28.7136,28.7371,28.6782,28.6782,12014.9912
2005-05-17 12:40:00,48.63,48.68,48.6,48.67,18298.059964726628,28.6782,28.7077,28.6605,28.7018,18298.06
2005-05-17 12:50:00,48.66,48.66,48.59,48.62,14770.723104056437,28.6959,28.6959,28.6546,28.6723,14770.7231
2005-05-17 13:00:00,48.61,48.66,48.58,48.64,14770.723104056437,28.6664,28.6959,28.6487,28.6841,14770.7231
2005-05-17 13:10:00,48.64,48.69,48.63,48.66,11684.303350970016,28.6841,28.7136,28.6782,28.6959,11684.3034
2005-05-17 13:20:00,48.66,48.71,48.63,48.65,15983.245149911814,28.6959,28.7254,28.6782,28.69,15983.2451
2005-05-17 13:30:00,48.66,48.72,48.66,48.69,15652.557319223984,28.6959,28.7312,28.6959,28.7136,15652.5573
2005-05-17 13:40:00,48.68,48.73,48.67,48.67,13447.971781305114,28.7077,28.7371,28.7018,28.7018,13447.9718
2005-05-17 13:50:00,48.7,48.73,48.61,48.73,104166.66666666666,28.7195,28.7371,28.6664,28.7371,104166.6667
2005-05-17 14:00:00,48.71,48.78,48.68,48.74,128527.33686067018,28.7254,28.7666,28.7077,28.743,128527.3369
2005-05-17 14:10:00,48.74,48.83,48.73,48.78,44312.16931216931,28.743,28.7961,28.7371,28.7666,44312.1693
2005-05-17 14:20:00,48.78,48.79,48.76,48.78,14219.576719576718,28.7666,28.7725,28.7548,28.7666,14219.5767
2005-05-17 14:30:00,48.79,49.05,48.79,49.04,38800.70546737213,28.7725,28.9259,28.7725,28.92,38800.7055
2005-05-17 14:40:00,49.04,49.12,48.99,49.1,77270.72310405642,28.92,28.9671,28.8905,28.9553,77270.7231
2005-05-17 14:50:00,49.1,49.21,49.05,49.12,54673.721340388,28.9553,29.0202,28.9259,28.9671,54673.7213
2005-05-17 15:00:00,49.12,49.13,49.1,49.12,35273.36860670194,28.9671,28.973,28.9553,28.9671,35273.3686
2005-05-17 15:10:00,49.12,49.15,49.09,49.13,51036.155202821865,28.9671,28.9848,28.9494,28.973,51036.1552
2005-05-17 15:20:00,49.14,49.18,49.13,49.18,20282.18694885361,28.9789,29.0025,28.973,29.0025,20282.1869
2005-05-17 15:30:00,49.18,49.26,49.12,49.25,99977.9541446208,29.0025,29.0497,28.9671,29.0438,99977.9541
2005-05-17 15:40:00,49.27,49.32,49.2,49.28,96671.0758377425,29.0556,29.0851,29.0143,29.0615,96671.0758
2005-05-17 15:50:00,49.27,49.28,49.2,49.27,66027.33686067018,29.0556,29.0615,29.0143,29.0556,66027.3369
2005-05-18 09:30:00,49.29,49.49,49.08,49.34,86860.67019400351,29.0674,29.1853,28.9435,29.0969,86860.6702
2005-05-18 09:40:00,49.32,49.49,49.23,49.3,32627.86596119929,29.0851,29.1853,29.032,29.0733,32627.866
2005-05-18 09:50:00,49.24,49.41,49.24,49.33,26344.79717813051,29.0379,29.1382,29.0379,29.091,26344.7972
2005-05-18 10:00:00,49.34,49.42,49.32,49.33,46957.67195767196,29.0969,29.1441,29.0851,29.091,46957.672
2005-05-18 10:10:00,49.33,49.33,49.24,49.25,19620.81128747795,29.091,29.091,29.0379,29.0438,19620.8113
2005-05-18 10:20:00,49.25,49.37,49.24,49.33,17857.142857142855,29.0438,29.1146,29.0379,29.091,17857.1429
2005-05-18 10:30:00,49.32,49.42,49.29,49.29,26124.338624338623,29.0851,29.1441,29.0674,29.0674,26124.3386
2005-05-18 10:40:00,49.3,49.4,49.27,49.29,17305.996472663137,29.0733,29.1323,29.0556,29.0674,17305.9965
2005-05-18 10:50:00,49.27,49.33,49.23,49.33,13117.283950617282,29.0556,29.091,29.032,29.091,13117.284
2005-05-18 11:00:00,49.37,49.38,49.23,49.29,22707.231040564373,29.1146,29.1205,29.032,29.0674,22707.231
2005-05-18 11:10:00,49.29,49.33,49.27,49.31,14329.805996472662,29.0674,29.091,29.0556,29.0792,14329.806
2005-05-18 11:20:00,49.33,49.41,49.31,49.38,14219.576719576718,29.091,29.1382,29.0792,29.1205,14219.5767
2005-05-18 11:30:00,49.38,49.38,49.3,49.31,21274.250440917105,29.1205,29.1205,29.0733,29.0792,21274.2504
2005-05-18 11:40:00,49.3,49.32,49.24,49.32,28769.841269841265,29.0733,29.0851,29.0379,29.0851,28769.8413
2005-05-18 11:50:00,49.35,49.35,49.29,49.34,33068.783068783065,29.1028,29.1028,29.0674,29.0969,33068.7831
2005-05-18 12:00:00,49.35,49.48,49.32,49.47,21274.250440917105,29.1028,29.1794,29.0851,29.1735,21274.2504
2005-05-18 12:10:00,49.43,49.55,49.43,49.54,18187.830687830687,29.15,29.2207,29.15,29.2148,18187.8307
2005-05-18 12:20:00,49.54,49.54,49.43,49.46,21715.16754850088,29.2148,29.2148,29.15,29.1676,21715.1675
2005-05-18 12:30:00,49.46,49.46,49.41,49.45,10912.698412698412,29.1676,29.1676,29.1382,29.1617,10912.6984
2005-05-18 12:40:00,49.45,49.47,49.37,49.39,21274.250440917105,29.1617,29.1735,29.1146,29.1264,21274.2504
2005-05-18 12:50:00,49.4,49.5,49.39,49.5,15432.098765432096,29.1323,29.1912,29.1264,29.1912,15432.0988
2005-05-18 13:00:00,49.49,49.49,49.39,49.39,15652.557319223984,29.1853,29.1853,29.1264,29.1264,15652.5573
2005-05-18 13:10:00,49.37,49.37,49.32,49.32,17416.225749559082,29.1146,29.1146,29.0851,29.0851,17416.2257
2005-05-18 13:20:00,49.32,49.32,49.29,49.32,15762.786596119928,29.0851,29.0851,29.0674,29.0851,15762.7866
2005-05-18 13:30:00,49.32,49.32,49.28,49.31,17526.455026455023,29.0851,29.0851,29.0615,29.0792,17526.455
2005-05-18 13:40:00,49.3,49.31,49.22,49.23,14770.723104056437,29.0733,29.0792,29.0261,29.032,14770.7231
2005-05-18 13:50:00,49.23,49.23,49.19,49.19,23478.835978835978,29.032,29.032,29.0084,29.0084,23478.836
2005-05-18 14:00:00,49.18,49.28,49.18,49.24,12676.366843033507,29.0025,29.0615,29.0025,29.0379,12676.3668
2005-05-18 14:10:00,49.23,49.28,49.21,49.24,11353.615520282186,29.032,29.0615,29.0202,29.0379,11353.6155
2005-05-18 14:20:00,49.24,49.29,49.2,49.23,27116.402116402114,29.0379,29.0674,29.0143,29.032,27116.4021
2005-05-18 14:30:00,49.22,49.24,49.12,49.23,30753.96825396825,29.0261,29.0379,28.9671,29.032,30753.9683
2005-05-18 14:40:00,49.23,49.3,49.19,49.27,26014.10934744268,29.032,29.0733,29.0084,29.0556,26014.1093
2005-05-18 14:50:00,49.28,49.36,49.27,49.32,78483.2451499118,29.0615,29.1087,29.0556,29.0851,78483.2451
2005-05-18 15:00:00,49.31,49.39,49.27,49.36,31305.11463844797,29.0792,29.1264,29.0556,29.1087,31305.1146
2005-05-18 15:10:00,49.36,49.43,49.35,49.4,26895.943562610228,29.1087,29.15,29.1028,29.1323,26895.9436
2005-05-18 15:20:00,49.4,49.42,49.32,49.34,51256.61375661375,29.1323,29.1441,29.0851,29.0969,51256.6138
2005-05-18 15:30:00,49.33,49.37,49.32,49.32,38139.32980599647,29.091,29.1146,29.0851,29.0851,38139.3298
2005-05-18 15:40:00,49.33,49.42,49.33,49.39,46626.98412698412,29.091,29.1441,29.091,29.1264,46626.9841
2005-05-18 15:50:00,49.4,49.42,49.29,49.32,86640.21164021164,29.1323,29.1441,29.0674,29.0851,86640.2116
2005-05-19 09:30:00,49.27,49.28,48.93,49.05,52799.82363315696,29.0556,29.0615,28.8551,28.9259,52799.8236
2005-05-19 09:40:00,49.05,49.15,49.02,49.12,44863.31569664903,28.9259,28.9848,28.9082,28.9671,44863.3157
2005-05-19 09:50:00,49.11,49.11,48.97,48.99,37257.49559082892,28.9612,28.9612,28.8787,28.8905,37257.4956
2005-05-19 10:00:00,48.98,49.16,48.98,49.1,49052.02821869488,28.8846,28.9907,28.8846,28.9553,49052.0282
2005-05-19 10:10:00,49.08,49.12,49.03,49.03,26455.02645502645,28.9435,28.9671,28.9141,28.9141,26455.0265
2005-05-19 10:20:00,49.04,49.13,49.0,49.1,30202.821869488533,28.92,28.973,28.8964,28.9553,30202.8219
2005-05-19 10:30:00,49.11,49.11,49.02,49.03,23037.9188712522,28.9612,28.9612,28.9082,28.9141,23037.9189
2005-05-19 10:40:00,49.03,49.12,49.01,49.03,19179.894179894178,28.9141,28.9671,28.9023,28.9141,19179.8942
2005-05-19 10:50:00,49.02,49.12,49.02,49.1,19179.894179894178,28.9082,28.9671,28.9082,28.9553,19179.8942
2005-05-19 11:00:00,49.12,49.14,49.09,49.1,14880.95238095238,28.9671,28.9789,28.9494,28.9553,14880.9524
2005-05-19 11:10:00,49.1,49.29,49.1,49.24,24911.81657848324,28.9553,29.0674,28.9553,29.0379,24911.8166
2005-05-19 11:20:00,49.22,49.22,49.1,49.13,14660.493827160491,29.0261,29.0261,28.9553,28.973,14660.4938
2005-05-19 11:30:00,49.11,49.12,49.06,49.11,24250.440917107582,28.9612,28.9671,28.9318,28.9612,24250.4409
2005-05-19 11:40:00,49.11,49.11,49.04,49.04,16424.162257495587,28.9612,28.9612,28.92,28.92,16424.1623
2005-05-19 11:50:00,49.04,49.05,49.01,49.03,17305.996472663137,28.92,28.9259,28.9023,28.9141,17305.9965
2005-05-19 12:00:00,49.03,49.06,48.94,48.96,25022.045855379187,28.9141,28.9318,28.861,28.8728,25022.0459
2005-05-19 12:10:00,48.99,48.99,48.93,48.97,12676.366843033507,28.8905,28.8905,28.8551,28.8787,12676.3668
2005-05-19 12:20:00,48.98,49.03,48.97,48.99,15211.64021164021,28.8846,28.9141,28.8787,28.8905,15211.6402
2005-05-19 12:30:00,48.99,49.05,48.99,49.04,44863.31569664903,28.8905,28.9259,28.8905,28.92,44863.3157
2005-05-19 12:40:00,49.04,49.09,49.03,49.04,15211.64021164021,28.92,28.9494,28.9141,28.92,15211.6402
2005-05-19 12:50:00,49.05,49.14,49.03,49.12,11022.927689594357,28.9259,28.9789,28.9141,28.9671,11022.9277
2005-05-19 13:00:00,49.12,49.19,49.12,49.19,16644.620811287477,28.9671,29.0084,28.9671,29.0084,16644.6208
2005-05-19 13:10:00,49.19,49.2,49.13,49.18,18628.74779541446,29.0084,29.0143,28.973,29.0025,18628.7478
2005-05-19 13:20:00,49.18,49.27,49.13,49.22,25903.880070546733,29.0025,29.0556,28.973,29.0261,25903.8801
2005-05-19 13:30:00,49.24,49.29,49.12,49.29,42768.9594356261,29.0379,29.0674,28.9671,29.0674,42768.9594
2005-05-19 13:40:00,49.29,49.29,49.22,49.26,18408.289241622573,29.0674,29.0674,29.0261,29.0497,18408.2892
2005-05-19 13:50:00,49.23,49.27,49.19,49.26,23148.148148148142,29.032,29.0556,29.0084,29.0497,23148.1481
2005-05-19 14:00:00,49.25,49.3,49.18,49.21,24581.12874779541,29.0438,29.0733,29.0025,29.0202,24581.1287
2005-05-19 14:10:00,49.21,49.22,49.15,49.22,21274.250440917105,29.0202,29.0261,28.9848,29.0261,21274.2504
2005-05-19 14:20:00,49.22,49.35,49.22,49.31,28218.69488536155,29.0261,29.1028,29.0261,29.0792,28218.6949
2005-05-19 14:30:00,49.32,49.34,49.23,49.26,16754.85008818342,29.0851,29.0969,29.032,29.0497,16754.8501
2005-05-19 14:40:00,49.27,49.28,49.17,49.27,26565.2557319224,29.0556,29.0615,28.9966,29.0556,26565.2557
2005-05-19 14:50:00,49.28,49.36,49.24,49.32,17526.455026455023,29.0615,29.1087,29.0379,29.0851,17526.455
2005-05-19 15:00:00,49.33,49.45,49.32,49.41,33179.01234567901,29.091,29.1617,29.0851,29.1382,33179.0123
2005-05-19 15:10:00,49.44,49.44,49.36,49.42,21053.79188712522,29.1558,29.1558,29.1087,29.1441,21053.7919
2005-05-19 15:20:00,49.42,49.46,49.38,49.4,26014.10934744268,29.1441,29.1676,29.1205,29.1323,26014.1093
2005-05-19 15:30:00,49.39,49.4,49.34,49.34,28218.69488536155,29.1264,29.1323,29.0969,29.0969,28218.6949
2005-05-19 15:40:00,49.34,49.43,49.34,49.43,40343.91534391534,29.0969,29.15,29.0969,29.15,40343.9153
2005-05-19 15:50:00,49.43,49.49,49.34,49.48,192680.7760141093,29.15,29.1853,29.0969,29.1794,192680.776
2005-05-20 09:30:00,49.53,49.67,49.48,49.56,121141.97530864197,29.2089,29.2915,29.1794,29.2266,121141.9753
2005-05-20 09:40:00,49.57,49.68,49.55,49.59,104387.12522045856,29.2325,29.2974,29.2207,29.2443,104387.1252
2005-05-20 09:50:00,49.6,49.91,49.56,49.91,62940.917107583766,29.2502,29.433,29.2266,29.433,62940.9171
2005-05-20 10:00:00,49.91,50.07,49.72,49.72,76609.34744268077,29.433,29.5274,29.321,29.321,76609.3474
2005-05-20 10:10:00,49.71,49.73,49.61,49.61,65917.10758377424,29.3151,29.3269,29.2561,29.2561,65917.1076
2005-05-20 10:20:00,49.61,49.84,49.61,49.77,54232.80423280423,29.2561,29.3917,29.2561,29.3505,54232.8042
2005-05-20 10:30:00,49.77,49.84,49.75,49.83,69003.52733686066,29.3505,29.3917,29.3387,29.3858,69003.5273
2005-05-20 10:40:00,49.82,49.85,49.75,49.85,42768.9594356261,29.3799,29.3976,29.3387,29.3976,42768.9594
2005-05-20 10:50:00,49.86,49.95,49.85,49.91,43430.33509700176,29.4035,29.4566,29.3976,29.433,43430.3351
2005-05-20 11:00:00,49.91,49.91,49.85,49.89,51807.760141093466,29.433,29.433,29.3976,29.4212,51807.7601
2005-05-20 11:10:00,49.89,49.99,49.89,49.9,65365.96119929453,29.4212,29.4802,29.4212,29.4271,65365.9612
2005-05-20 11:20:00,49.9,49.91,49.81,49.82,54894.17989417989,29.4271,29.433,29.374,29.3799,54894.1799
2005-05-20 11:30:00,49.81,49.81,49.71,49.71,25793.65079365079,29.374,29.374,29.3151,29.3151,25793.6508
2005-05-20 11:40:00,49.71,49.81,49.7,49.81,36375.66137566137,29.3151,29.374,29.3092,29.374,36375.6614
2005-05-20 11:50:00,49.81,49.81,49.7,49.8,34611.992945326274,29.374,29.374,29.3092,29.3681,34611.9929
2005-05-20 12:00:00,49.78,49.84,49.73,49.84,21494.70899470899,29.3564,29.3917,29.3269,29.3917,21494.709
2005-05-20 12:10:00,49.83,49.84,49.77,49.79,15101.410934744266,29.3858,29.3917,29.3505,29.3623,15101.4109
2005-05-20 12:20:00,49.8,49.91,49.78,49.9,31635.8024691358,29.3681,29.433,29.3564,29.4271,31635.8025
2005-05-20 12:30:00,49.9,49.91,49.86,49.86,20171.95767195767,29.4271,29.433,29.4035,29.4035,20171.9577
2005-05-20 12:40:00,49.86,49.86,49.83,49.85,19951.499118165782,29.4035,29.4035,29.3858,29.3976,19951.4991
2005-05-20 12:50:00,49.85,49.94,49.84,49.93,32738.09523809524,29.3976,29.4507,29.3917,29.4448,32738.0952
2005-05-20 13:00:00,49.93,49.94,49.9,49.91,26014.10934744268,29.4448,29.4507,29.4271,29.433,26014.1093
2005-05-20 13:10:00,49.91,49.91,49.88,49.89,16093.474426807756,29.433,29.433,29.4153,29.4212,16093.4744
2005-05-20 13:20:00,49.89,49.9,49.81,49.89,18077.60141093474,29.4212,29.4271,29.374,29.4212,18077.6014
2005-05-20 13:30:00,49.89,49.97,49.89,49.96,27777.777777777774,29.4212,29.4684,29.4212,29.4625,27777.7778
2005-05-20 13:40:00,49.96,50.09,49.94,50.08,70436.50793650793,29.4625,29.5392,29.4507,29.5333,70436.5079
2005-05-20 13:50:00,50.09,50.18,50.09,50.12,22597.001763668428,29.5392,29.5922,29.5392,29.5569,22597.0018
2005-05-20 14:00:00,50.11,50.14,50.11,50.14,16424.162257495587,29.551,29.5687,29.551,29.5687,16424.1623
2005-05-20 14:10:00,50.15,50.23,50.15,50.18,30533.509700176364,29.5746,29.6217,29.5746,29.5922,30533.5097
2005-05-20 14:20:00,50.17,50.2,50.12,50.14,38249.55908289241,29.5863,29.604,29.5569,29.5687,38249.5591
2005-05-20 14:30:00,50.14,50.2,50.12,50.15,19069.66490299824,29.5687,29.604,29.5569,29.5746,19069.6649
2005-05-20 14:40:00,50.15,50.18,50.1,50.12,43540.5643738977,29.5746,29.5922,29.5451,29.5569,43540.5644
2005-05-20 14:50:00,50.11,50.13,50.08,50.1,28218.69488536155,29.551,29.5628,29.5333,29.5451,28218.6949
2005-05-20 15:00:00,50.1,50.11,50.08,50.1,48390.65255731922,29.5451,29.551,29.5333,29.5451,48390.6526
2005-05-20 15:10:00,50.1,50.12,50.09,50.12,40233.68606701939,29.5451,29.5569,29.5392,29.5569,40233.6861
2005-05-20 15:20:00,50.11,50.13,50.09,50.11,41997.35449735449,29.551,29.5628,29.5392,29.551,41997.3545
2005-05-20 15:30:00,50.1,50.16,50.07,50.14,69664.90299823633,29.5451,29.5804,29.5274,29.5687,69664.903
2005-05-20 15:40:00,50.14,50.16,50.12,50.16,81569.66490299822,29.5687,29.5804,29.5569,29.5804,81569.6649
2005-05-20 15:50:00,50.16,50.21,50.14,50.14,93364.19753086418,29.5804,29.6099,29.5687,29.5687,93364.1975
2005-05-23 09:30:00,49.86,50.1,49.86,50.02,58752.20458553791,29.4035,29.5451,29.4035,29.4979,58752.2046
2005-05-23 09:40:00,50.02,50.03,49.83,49.91,40343.91534391534,29.4979,29.5038,29.3858,29.433,40343.9153
2005-05-23 09:50:00,49.91,49.98,49.87,49.98,55224.86772486772,29.433,29.4743,29.4094,29.4743,55224.8677
2005-05-23 10:00:00,50.04,50.14,49.95,50.03,32407.407407407405,29.5097,29.5687,29.4566,29.5038,32407.4074
2005-05-23 10:10:00,50.03,50.04,49.97,50.03,14550.264550264548,29.5038,29.5097,29.4684,29.5038,14550.2646
2005-05-23 10:20:00,50.03,50.06,50.0,50.04,16865.079365079364,29.5038,29.5215,29.4861,29.5097,16865.0794
2005-05-23 10:30:00,50.05,50.09,50.02,50.03,27336.860670194,29.5156,29.5392,29.4979,29.5038,27336.8607
2005-05-23 10:40:00,50.03,50.08,49.98,50.01,35824.514991181655,29.5038,29.5333,29.4743,29.492,35824.515
2005-05-23 10:50:00,50.0,50.09,50.0,50.03,20943.56261022928,29.4861,29.5392,29.4861,29.5038,20943.5626
2005-05-23 11:00:00,50.02,50.02,49.96,49.98,14550.264550264548,29.4979,29.4979,29.4625,29.4743,14550.2646
2005-05-23 11:10:00,49.98,50.0,49.96,50.0,36155.20282186948,29.4743,29.4861,29.4625,29.4861,36155.2028
2005-05-23 11:20:00,50.0,50.02,49.96,50.0,35824.514991181655,29.4861,29.4979,29.4625,29.4861,35824.515
2005-05-23 11:30:00,50.0,50.01,49.99,50.01,18959.43562610229,29.4861,29.492,29.4802,29.492,18959.4356
2005-05-23 11:40:00,50.01,50.06,50.01,50.04,11133.156966490298,29.492,29.5215,29.492,29.5097,11133.157
2005-05-23 11:50:00,50.05,50.1,50.03,50.1,11463.84479717813,29.5156,29.5451,29.5038,29.5451,11463.8448
2005-05-23 12:00:00,50.09,50.15,50.08,50.14,16644.620811287477,29.5392,29.5746,29.5333,29.5687,16644.6208
2005-05-23 12:10:00,50.13,50.2,50.11,50.15,17857.142857142855,29.5628,29.604,29.551,29.5746,17857.1429
2005-05-23 12:20:00,50.15,50.15,50.11,50.15,30974.426807760137,29.5746,29.5746,29.551,29.5746,30974.4268
2005-05-23 12:30:00,50.15,50.28,50.14,50.22,28439.15343915344,29.5746,29.6512,29.5687,29.6158,28439.1534
2005-05-23 12:40:00,50.22,50.25,50.2,50.24,21053.79188712522,29.6158,29.6335,29.604,29.6276,21053.7919
2005-05-23 12:50:00,50.25,50.25,50.2,50.21,23919.75308641975,29.6335,29.6335,29.604,29.6099,23919.7531
2005-05-23 13:00:00,50.22,50.25,50.15,50.18,26234.567901234564,29.6158,29.6335,29.5746,29.5922,26234.5679
2005-05-23 13:10:00,50.17,50.24,50.17,50.21,20502.6455026455,29.5863,29.6276,29.5863,29.6099,20502.6455
2005-05-23 13:20:00,50.21,50.3,50.16,50.19,29541.44620811288,29.6099,29.663,29.5804,29.5981,29541.4462
2005-05-23 13:30:00,50.18,50.23,50.18,50.2,19179.894179894178,29.5922,29.6217,29.5922,29.604,19179.8942
2005-05-23 13:40:00,50.2,50.2,50.15,50.15,16424.162257495587,29.604,29.604,29.5746,29.5746,16424.1623
2005-05-23 13:50:00,50.15,50.18,50.13,50.18,12014.991181657848,29.5746,29.5922,29.5628,29.5922,12014.9912
2005-05-23 14:00:00,50.18,50.28,50.14,50.28,17746.91358024691,29.5922,29.6512,29.5687,29.6512,17746.9136
2005-05-23 14:10:00,50.28,50.36,50.23,50.36,42548.50088183421,29.6512,29.6984,29.6217,29.6984,42548.5009
2005-05-23 14:20:00,50.36,50.37,50.25,50.3,30753.96825396825,29.6984,29.7043,29.6335,29.663,30753.9683
2005-05-23 14:30:00,50.3,50.37,50.28,50.33,29541.44620811288,29.663,29.7043,29.6512,29.6807,29541.4462
2005-05-23 14:40:00,50.32,50.4,50.32,50.39,31746.031746031746,29.6748,29.722,29.6748,29.7161,31746.0317
2005-05-23 14:50:00,50.39,50.43,50.39,50.39,31194.885361552024,29.7161,29.7397,29.7161,29.7161,31194.8854
2005-05-23 15:00:00,50.38,50.45,50.37,50.4,34391.53439153439,29.7102,29.7515,29.7043,29.722,34391.5344
2005-05-23 15:10:00,50.4,50.53,50.39,50.4,51256.61375661375,29.722,29.7986,29.7161,29.722,51256.6138
2005-05-23 15:20:00,50.39,50.39,50.32,50.33,28439.15343915344,29.7161,29.7161,29.6748,29.6807,28439.1534
2005-05-23 15:30:00,50.33,50.44,50.33,50.41,28549.38271604938,29.6807,29.7456,29.6807,29.7279,28549.3827
2005-05-23 15:40:00,50.41,50.44,50.32,50.33,65145.50264550264,29.7279,29.7456,29.6748,29.6807,65145.5026
2005-05-23 15:50:00,50.34,50.36,50.29,50.36,59964.72663139329,29.6866,29.6984,29.6571,29.6984,59964.7266
2005-05-24 09:30:00,50.32,50.42,50.17,50.31,37477.95414462081,29.6748,29.7338,29.5863,29.6689,37477.9541
2005-05-24 09:40:00,50.3,50.3,50.1,50.23,36706.3492063492,29.663,29.663,29.5451,29.6217,36706.3492
2005-05-24 09:50:00,50.22,50.32,50.19,50.25,16975.308641975305,29.6158,29.6748,29.5981,29.6335,16975.3086
2005-05-24 10:00:00,50.25,50.28,50.17,50.17,25573.192239858905,29.6335,29.6512,29.5863,29.5863,25573.1922
2005-05-24 10:10:00,50.18,50.34,50.18,50.34,20612.87477954145,29.5922,29.6866,29.5922,29.6866,20612.8748
2005-05-24 10:20:00,50.35,50.44,50.3,50.41,28880.07054673721,29.6925,29.7456,29.663,29.7279,28880.0705
2005-05-24 10:30:00,50.41,50.44,50.37,50.4,18077.60141093474,29.7279,29.7456,29.7043,29.722,18077.6014
2005-05-24 10:40:00,50.39,50.4,50.31,50.33,13007.05467372134,29.7161,29.722,29.6689,29.6807,13007.0547
2005-05-24 10:50:00,50.33,50.38,50.3,50.35,9589.947089947089,29.6807,29.7102,29.663,29.6925,9589.9471
2005-05-24 11:00:00,50.35,50.44,50.28,50.42,31084.65608465608,29.6925,29.7456,29.6512,29.7338,31084.6561
2005-05-24 11:10:00,50.41,50.55,50.37,50.42,38029.10052910053,29.7279,29.8104,29.7043,29.7338,38029.1005
2005-05-24 11:20:00,50.42,50.46,50.39,50.39,18849.206349206343,29.7338,29.7574,29.7161,29.7161,18849.2063
2005-05-24 11:30:00,50.39,50.39,50.35,50.36,14219.576719576718,29.7161,29.7161,29.6925,29.6984,14219.5767
2005-05-24 11:40:00,50.36,50.39,50.36,50.39,13778.659611992944,29.6984,29.7161,29.6984,29.7161,13778.6596
2005-05-24 11:50:00,50.39,50.46,50.34,50.43,16424.162257495587,29.7161,29.7574,29.6866,29.7397,16424.1623
2005-05-24 12:00:00,50.43,50.45,50.37,50.44,24691.358024691355,29.7397,29.7515,29.7043,29.7456,24691.358
2005-05-24 12:10:00,50.43,50.44,50.36,50.39,14329.805996472662,29.7397,29.7456,29.6984,29.7161,14329.806
2005-05-24 12:20:00,50.39,50.4,50.38,50.39,11022.927689594357,29.7161,29.722,29.7102,29.7161,11022.9277
2005-05-24 12:30:00,50.4,50.46,50.37,50.39,10582.01058201058,29.722,29.7574,29.7043,29.7161,10582.0106
2005-05-24 12:40:00,50.39,50.49,50.39,50.49,14550.264550264548,29.7161,29.7751,29.7161,29.7751,14550.2646
2005-05-24 12:50:00,50.46,50.46,50.41,50.44,16313.932980599646,29.7574,29.7574,29.7279,29.7456,16313.933
2005-05-24 13:00:00,50.43,50.44,50.37,50.37,24691.358024691355,29.7397,29.7456,29.7043,29.7043,24691.358
2005-05-24 13:10:00,50.36,50.39,50.33,50.34,17526.455026455023,29.6984,29.7161,29.6807,29.6866,17526.455
2005-05-24 13:20:00,50.35,50.36,50.32,50.34,9149.029982363314,29.6925,29.6984,29.6748,29.6866,9149.03
2005-05-24 13:30:00,50.34,50.34,50.3,50.31,17857.142857142855,29.6866,29.6866,29.663,29.6689,17857.1429
2005-05-24 13:40:00,50.31,50.32,50.3,50.31,9810.405643738975,29.6689,29.6748,29.663,29.6689,9810.4056
2005-05-24 13:50:00,50.31,50.32,50.3,50.31,5180.776014109347,29.6689,29.6748,29.663,29.6689,5180.776
2005-05-24 14:00:00,50.32,50.39,50.29,50.39,29651.67548500881,29.6748,29.7161,29.6571,29.7161,29651.6755
2005-05-24 14:10:00,50.39,50.42,50.3,50.3,33068.783068783065,29.7161,29.7338,29.663,29.663,33068.7831
2005-05-24 14:20:00,50.3,50.39,50.3,50.38,22266.3139329806,29.663,29.7161,29.663,29.7102,22266.3139
2005-05-24 14:30:00,50.36,50.4,50.34,50.34,34060.84656084656,29.6984,29.722,29.6866,29.6866,34060.8466
2005-05-24 14:40:00,50.32,50.48,50.3,50.39,18959.43562610229,29.6748,29.7692,29.663,29.7161,18959.4356
2005-05-24 14:50:00,50.39,50.46,50.38,50.46,20833.33333333333,29.7161,29.7574,29.7102,29.7574,20833.3333
2005-05-24 15:00:00,50.46,50.53,50.42,50.5,36044.97354497354,29.7574,29.7986,29.7338,29.781,36044.9735
2005-05-24 15:10:00,50.51,50.59,50.51,50.53,41446.20811287477,29.7869,29.834,29.7869,29.7986,41446.2081
2005-05-24 15:20:00,50.54,50.65,50.5,50.65,64594.35626102292,29.8045,29.8694,29.781,29.8694,64594.3563
2005-05-24 15:30:00,50.78,50.78,50.61,50.66,52579.365079365074,29.9461,29.9461,29.8458,29.8753,52579.3651
2005-05-24 15:40:00,50.68,50.71,50.58,50.6,55004.40917107583,29.8871,29.9048,29.8281,29.8399,55004.4092
2005-05-24 15:50:00,50.66,50.67,50.6,50.66,106481.48148148147,29.8753,29.8812,29.8399,29.8753,106481.4815
2005-05-25 09:30:00,50.26,50.66,50.19,50.3,52689.59435626102,29.6394,29.8753,29.5981,29.663,52689.5944
2005-05-25 09:40:00,50.3,50.4,50.26,50.38,38690.47619047618,29.663,29.722,29.6394,29.7102,38690.4762
2005-05-25 09:50:00,50.37,50.53,50.29,50.4,53791.887125220455,29.7043,29.7986,29.6571,29.722,53791.8871
2005-05-25 10:00:00,50.38,50.39,50.17,50.25,33289.241622574955,29.7102,29.7161,29.5863,29.6335,33289.2416
2005-05-25 10:10:00,50.27,50.27,50.12,50.17,25352.73368606701,29.6453,29.6453,29.5569,29.5863,25352.7337
2005-05-25 10:20:00,50.2,50.22,50.17,50.19,12235.449735449734,29.604,29.6158,29.5863,29.5981,12235.4497
2005-05-25 10:30:00,50.2,50.2,50.12,50.16,48941.79894179894,29.604,29.604,29.5569,29.5804,48941.7989
2005-05-25 10:40:00,50.16,50.19,50.12,50.18,18628.74779541446,29.5804,29.5981,29.5569,29.5922,18628.7478
2005-05-25 10:50:00,50.17,50.22,50.13,50.17,31746.031746031746,29.5863,29.6158,29.5628,29.5863,31746.0317
2005-05-25 11:00:00,50.19,50.19,50.12,50.12,14770.723104056437,29.5981,29.5981,29.5569,29.5569,14770.7231
2005-05-25 11:10:00,50.13,50.2,50.09,50.15,25242.50440917108,29.5628,29.604,29.5392,29.5746,25242.5044
2005-05-25 11:20:00,50.15,50.27,50.15,50.25,26565.2557319224,29.5746,29.6453,29.5746,29.6335,26565.2557
2005-05-25 11:30:00,50.25,50.28,50.2,50.2,36816.578483245146,29.6335,29.6512,29.604,29.604,36816.5785
2005-05-25 11:40:00,50.21,50.24,50.16,50.16,26124.338624338623,29.6099,29.6276,29.5804,29.5804,26124.3386
2005-05-25 11:50:00,50.14,50.17,50.11,50.12,32738.09523809524,29.5687,29.5863,29.551,29.5569,32738.0952
2005-05-25 12:00:00,50.12,50.12,50.04,50.08,38910.93474426808,29.5569,29.5569,29.5097,29.5333,38910.9347
2005-05-25 12:10:00,50.08,50.08,50.03,50.05,31305.11463844797,29.5333,29.5333,29.5038,29.5156,31305.1146
2005-05-25 12:20:00,50.06,50.06,50.02,50.05,19400.352733686064,29.5215,29.5215,29.4979,29.5156,19400.3527
2005-05-25 12:30:00,50.06,50.08,50.03,50.03,10251.32275132275,29.5215,29.5333,29.5038,29.5038,10251.3228
2005-05-25 12:40:00,50.04,50.06,50.03,50.03,15211.64021164021,29.5097,29.5215,29.5038,29.5038,15211.6402
2005-05-25 12:50:00,50.04,50.05,50.02,50.03,7605.820105820105,29.5097,29.5156,29.4979,29.5038,7605.8201
2005-05-25 13:00:00,50.04,50.05,50.02,50.04,14550.264550264548,29.5097,29.5156,29.4979,29.5097,14550.2646
2005-05-25 13:10:00,50.03,50.08,50.02,50.03,27447.089947089946,29.5038,29.5333,29.4979,29.5038,27447.0899
2005-05-25 13:20:00,50.03,50.03,49.98,49.99,41776.8959435626,29.5038,29.5038,29.4743,29.4802,41776.8959
2005-05-25 13:30:00,49.99,50.03,49.99,50.03,15101.410934744266,29.4802,29.5038,29.4802,29.5038,15101.4109
2005-05-25 13:40:00,50.03,50.04,50.02,50.04,19510.58201058201,29.5038,29.5097,29.4979,29.5097,19510.582
2005-05-25 13:50:00,50.05,50.14,50.05,50.13,20061.728395061727,29.5156,29.5687,29.5156,29.5628,20061.7284
2005-05-25 14:00:00,50.14,50.2,50.12,50.2,23699.294532627864,29.5687,29.604,29.5569,29.604,23699.2945
2005-05-25 14:10:00,50.21,50.21,50.12,50.12,20502.6455026455,29.6099,29.6099,29.5569,29.5569,20502.6455
2005-05-25 14:20:00,50.12,50.17,50.07,50.17,33068.783068783065,29.5569,29.5863,29.5274,29.5863,33068.7831
2005-05-25 14:30:00,50.17,50.27,50.17,50.25,46406.52557319224,29.5863,29.6453,29.5863,29.6335,46406.5256
2005-05-25 14:40:00,50.25,50.3,50.2,50.27,38029.10052910053,29.6335,29.663,29.604,29.6453,38029.1005
2005-05-25 14:50:00,50.27,50.32,50.26,50.3,33950.61728395061,29.6453,29.6748,29.6394,29.663,33950.6173
2005-05-25 15:00:00,50.3,50.33,50.27,50.28,33840.38800705467,29.663,29.6807,29.6453,29.6512,33840.388
2005-05-25 15:10:00,50.3,50.32,50.21,50.25,38359.78835978836,29.663,29.6748,29.6099,29.6335,38359.7884
2005-05-25 15:20:00,50.25,50.3,50.23,50.23,41335.97883597883,29.6335,29.663,29.6217,29.6217,41335.9788
2005-05-25 15:30:00,50.23,50.24,50.18,50.19,41556.43738977072,29.6217,29.6276,29.5922,29.5981,41556.4374
2005-05-25 15:40:00,50.18,50.19,50.1,50.1,52138.4479717813,29.5922,29.5981,29.5451,29.5451,52138.448
2005-05-25 15:50:00,50.1,50.19,50.1,50.1,48721.34038800705,29.5451,29.5981,29.5451,29.5451,48721.3404
2005-05-26 09:30:00,50.12,50.24,50.0,50.1,27777.777777777774,29.6957,29.7668,29.6246,29.6838,27777.7778
2005-05-26 09:40:00,50.1,50.26,50.1,50.21,28108.465608465605,29.6838,29.7786,29.6838,29.749,28108.4656
2005-05-26 09:50:00,50.22,50.27,50.07,50.19,22597.001763668428,29.7549,29.7846,29.6661,29.7372,22597.0018
2005-05-26 10:00:00,50.17,50.22,50.06,50.08,26124.338624338623,29.7253,29.7549,29.6601,29.672,26124.3386
2005-05-26 10:10:00,49.93,50.23,49.92,50.21,57098.76543209876,29.5831,29.7609,29.5772,29.749,57098.7654
2005-05-26 10:20:00,50.25,50.32,50.16,50.28,23148.148148148142,29.7727,29.8142,29.7194,29.7905,23148.1481
2005-05-26 10:30:00,50.29,50.32,50.28,50.29,20282.18694885361,29.7964,29.8142,29.7905,29.7964,20282.1869
2005-05-26 10:40:00,50.29,50.29,50.21,50.23,26455.02645502645,29.7964,29.7964,29.749,29.7609,26455.0265
2005-05-26 10:50:00,50.23,50.3,50.21,50.3,18298.059964726628,29.7609,29.8023,29.749,29.8023,18298.06
2005-05-26 11:00:00,50.3,50.31,50.29,50.3,41887.12522045855,29.8023,29.8083,29.7964,29.8023,41887.1252
2005-05-26 11:10:00,50.31,50.35,50.23,50.35,46847.44268077601,29.8083,29.832,29.7609,29.832,46847.4427
2005-05-26 11:20:00,50.35,50.35,50.3,50.3,14440.035273368603,29.832,29.832,29.8023,29.8023,14440.0353
2005-05-26 11:30:00,50.31,50.33,50.28,50.31,13668.430335097,29.8083,29.8201,29.7905,29.8083,13668.4303
2005-05-26 11:40:00,50.33,50.35,50.23,50.33,13117.283950617282,29.8201,29.832,29.7609,29.8201,13117.284
2005-05-26 11:50:00,50.33,50.33,50.28,50.33,7826.278659611992,29.8201,29.8201,29.7905,29.8201,7826.2787
2005-05-26 12:00:00,50.34,50.34,50.25,50.27,31856.261022927687,29.826,29.826,29.7727,29.7846,31856.261
2005-05-26 12:10:00,50.29,50.32,50.29,50.3,7936.507936507935,29.7964,29.8142,29.7964,29.8023,7936.5079
2005-05-26 12:20:00,50.3,50.31,50.3,50.3,15321.869488536153,29.8023,29.8083,29.8023,29.8023,15321.8695
2005-05-26 12:30:00,50.29,50.29,50.23,50.24,6723.985890652557,29.7964,29.7964,29.7609,29.7668,6723.9859
2005-05-26 12:40:00,50.24,50.25,50.22,50.22,10471.781305114637,29.7668,29.7727,29.7549,29.7549,10471.7813
2005-05-26 12:50:00,50.23,50.24,50.19,50.19,17085.53791887125,29.7609,29.7668,29.7372,29.7372,17085.5379
2005-05-26 13:00:00,50.19,50.19,50.1,50.12,36926.80776014109,29.7372,29.7372,29.6838,29.6957,36926.8078
2005-05-26 13:10:00,50.12,50.15,50.1,50.1,17526.455026455023,29.6957,29.7135,29.6838,29.6838,17526.455
2005-05-26 13:20:00,50.1,50.1,50.04,50.1,15983.245149911814,29.6838,29.6838,29.6483,29.6838,15983.2451
2005-05-26 13:30:00,50.1,50.1,50.05,50.09,23699.294532627864,29.6838,29.6838,29.6542,29.6779,23699.2945
2005-05-26 13:40:00,50.09,50.1,50.07,50.08,11463.84479717813,29.6779,29.6838,29.6661,29.672,11463.8448
2005-05-26 13:50:00,50.08,50.11,50.07,50.1,17526.455026455023,29.672,29.6898,29.6661,29.6838,17526.455
2005-05-26 14:00:00,50.1,50.16,50.1,50.15,27116.402116402114,29.6838,29.7194,29.6838,29.7135,27116.4021
2005-05-26 14:10:00,50.15,50.17,50.12,50.12,24470.89947089947,29.7135,29.7253,29.6957,29.6957,24470.8995
2005-05-26 14:20:00,50.12,50.19,50.1,50.15,21053.79188712522,29.6957,29.7372,29.6838,29.7135,21053.7919
2005-05-26 14:30:00,50.14,50.17,50.13,50.13,19069.66490299824,29.7075,29.7253,29.7016,29.7016,19069.6649
2005-05-26 14:40:00,50.13,50.15,50.1,50.11,30313.05114638448,29.7016,29.7135,29.6838,29.6898,30313.0511
2005-05-26 14:50:00,50.11,50.16,50.02,50.14,33509.70017636684,29.6898,29.7194,29.6364,29.7075,33509.7002
2005-05-26 15:00:00,50.13,50.18,50.13,50.18,17416.225749559082,29.7016,29.7312,29.7016,29.7312,17416.2257
2005-05-26 15:10:00,50.18,50.2,50.18,50.19,12125.220458553791,29.7312,29.7431,29.7312,29.7372,12125.2205
2005-05-26 15:20:00,50.19,50.24,50.19,50.23,16534.391534391532,29.7372,29.7668,29.7372,29.7609,16534.3915
2005-05-26 15:30:00,50.22,50.33,50.22,50.32,33619.92945326278,29.7549,29.8201,29.7549,29.8142,33619.9295
2005-05-26 15:40:00,50.32,50.33,50.24,50.26,34060.84656084656,29.8142,29.8201,29.7668,29.7786,34060.8466
2005-05-26 15:50:00,50.27,50.28,50.2,50.24,44312.16931216931,29.7846,29.7905,29.7431,29.7668,44312.1693
2005-05-27 09:30:00,50.16,50.39,50.03,50.28,17967.3721340388,29.7194,29.8557,29.6424,29.7905,17967.3721
2005-05-27 09:40:00,50.29,50.36,50.11,50.22,40564.37389770723,29.7964,29.8379,29.6898,29.7549,40564.3739
2005-05-27 09:50:00,50.21,50.26,50.05,50.18,13227.513227513226,29.749,29.7786,29.6542,29.7312,13227.5132
2005-05-27 10:00:00,50.18,50.27,50.15,50.2,25793.65079365079,29.7312,29.7846,29.7135,29.7431,25793.6508
2005-05-27 10:10:00,50.2,50.2,50.14,50.14,16093.474426807756,29.7431,29.7431,29.7075,29.7075,16093.4744
2005-05-27 10:20:00,50.14,50.2,50.14,50.14,12676.366843033507,29.7075,29.7431,29.7075,29.7075,12676.3668
2005-05-27 10:30:00,50.16,50.25,50.16,50.2,12566.137566137564,29.7194,29.7727,29.7194,29.7431,12566.1376
2005-05-27 10:40:00,50.21,50.25,50.16,50.17,13227.513227513226,29.749,29.7727,29.7194,29.7253,13227.5132
2005-05-27 10:50:00,50.16,50.29,50.16,50.21,10471.781305114637,29.7194,29.7964,29.7194,29.749,10471.7813
2005-05-27 11:00:00,50.2,50.3,50.2,50.3,12455.90828924162,29.7431,29.8023,29.7431,29.8023,12455.9083
2005-05-27 11:10:00,50.29,50.29,50.2,50.28,10251.32275132275,29.7964,29.7964,29.7431,29.7905,10251.3228
2005-05-27 11:20:00,50.29,50.3,50.26,50.28,6393.298059964726,29.7964,29.8023,29.7786,29.7905,6393.2981
2005-05-27 11:30:00,50.26,50.26,50.22,50.25,20282.18694885361,29.7786,29.7786,29.7549,29.7727,20282.1869
2005-05-27 11:40:00,50.23,50.28,50.21,50.23,11353.615520282186,29.7609,29.7905,29.749,29.7609,11353.6155
2005-05-27 11:50:00,50.23,50.3,50.22,50.29,8046.737213403879,29.7609,29.8023,29.7549,29.7964,8046.7372
2005-05-27 12:00:00,50.29,50.3,50.22,50.25,11794.53262786596,29.7964,29.8023,29.7549,29.7727,11794.5326
2005-05-27 12:10:00,50.26,50.35,50.25,50.29,10141.093474426809,29.7786,29.832,29.7727,29.7964,10141.0935
2005-05-27 12:20:00,50.3,50.33,50.27,50.29,7275.132275132274,29.8023,29.8201,29.7846,29.7964,7275.1323
2005-05-27 12:30:00,50.29,50.31,50.23,50.26,8818.342151675484,29.7964,29.8083,29.7609,29.7786,8818.3422
2005-05-27 12:40:00,50.27,50.3,50.26,50.3,4409.171075837742,29.7846,29.8023,29.7786,29.8023,4409.1711
2005-05-27 12:50:00,50.3,50.33,50.29,50.33,12125.220458553791,29.8023,29.8201,29.7964,29.8201,12125.2205
2005-05-27 13:00:00,50.32,50.35,50.27,50.35,8928.571428571428,29.8142,29.832,29.7846,29.832,8928.5714
2005-05-27 13:10:00,50.34,50.37,50.3,50.37,6834.2151675485,29.826,29.8438,29.8023,29.8438,6834.2152
2005-05-27 13:20:00,50.35,50.36,50.3,50.32,4519.400352733685,29.832,29.8379,29.8023,29.8142,4519.4004
2005-05-27 13:30:00,50.3,50.32,50.29,50.32,7054.673721340388,29.8023,29.8142,29.7964,29.8142,7054.6737
2005-05-27 13:40:00,50.33,50.38,50.33,50.37,6834.2151675485,29.8201,29.8497,29.8201,29.8438,6834.2152
2005-05-27 13:50:00,50.37,50.37,50.32,50.34,7054.673721340388,29.8438,29.8438,29.8142,29.826,7054.6737
2005-05-27 14:00:00,50.33,50.34,50.32,50.32,3858.024691358024,29.8201,29.826,29.8142,29.8142,3858.0247
2005-05-27 14:10:00,50.32,50.38,50.31,50.38,5621.693121693121,29.8142,29.8497,29.8083,29.8497,5621.6931
2005-05-27 14:20:00,50.37,50.43,50.37,50.37,12455.90828924162,29.8438,29.8794,29.8438,29.8438,12455.9083
2005-05-27 14:30:00,50.35,50.37,50.34,50.36,6834.2151675485,29.832,29.8438,29.826,29.8379,6834.2152
2005-05-27 14:40:00,50.34,50.39,50.34,50.38,9369.488536155202,29.826,29.8557,29.826,29.8497,9369.4885
2005-05-27 14:50:00,50.38,50.38,50.34,50.35,8928.571428571428,29.8497,29.8497,29.826,29.832,8928.5714
2005-05-27 15:00:00,50.34,50.36,50.31,50.31,7164.902998236331,29.826,29.8379,29.8083,29.8083,7164.903
2005-05-27 15:10:00,50.31,50.34,50.29,50.34,16313.932980599646,29.8083,29.826,29.7964,29.826,16313.933
2005-05-27 15:20:00,50.33,50.35,50.29,50.35,21715.16754850088,29.8201,29.832,29.7964,29.832,21715.1675
2005-05-27 15:30:00,50.35,50.35,50.31,50.32,17195.767195767196,29.832,29.832,29.8083,29.8142,17195.7672
2005-05-27 15:40:00,50.32,50.37,50.3,50.3,24470.89947089947,29.8142,29.8438,29.8023,29.8023,24470.8995
2005-05-27 15:50:00,50.3,50.34,50.24,50.3,40454.14462081128,29.8023,29.826,29.7668,29.8023,40454.1446
2005-05-31 09:30:00,50.39,50.85,50.35,50.35,55004.40917107583,29.8557,30.1282,29.832,29.832,55004.4092
2005-05-31 09:40:00,50.36,50.4,50.29,50.32,42548.50088183421,29.8379,29.8616,29.7964,29.8142,42548.5009
2005-05-31 09:50:00,50.34,50.4,50.26,50.27,34501.76366843033,29.826,29.8616,29.7786,29.7846,34501.7637
2005-05-31 10:00:00,50.27,50.39,50.27,50.39,33289.241622574955,29.7846,29.8557,29.7846,29.8557,33289.2416
2005-05-31 10:10:00,50.38,50.44,50.35,50.39,28218.69488536155,29.8497,29.8853,29.832,29.8557,28218.6949
2005-05-31 10:20:00,50.39,50.49,50.38,50.49,20392.416225749555,29.8557,29.9149,29.8497,29.9149,20392.4162
2005-05-31 10:30:00,50.49,50.51,50.4,50.48,26565.2557319224,29.9149,29.9268,29.8616,29.909,26565.2557
2005-05-31 10:40:00,50.47,50.52,50.39,50.47,31525.57319223985,29.9031,29.9327,29.8557,29.9031,31525.5732
2005-05-31 10:50:00,50.48,50.48,50.37,50.37,18408.289241622573,29.909,29.909,29.8438,29.8438,18408.2892
2005-05-31 11:00:00,50.36,50.42,50.36,50.37,20833.33333333333,29.8379,29.8734,29.8379,29.8438,20833.3333
2005-05-31 11:10:00,50.36,50.45,50.35,50.43,17967.3721340388,29.8379,29.8912,29.832,29.8794,17967.3721
2005-05-31 11:20:00,50.41,50.53,50.39,50.53,24911.81657848324,29.8675,29.9386,29.8557,29.9386,24911.8166
2005-05-31 11:30:00,50.52,50.56,50.49,50.52,28659.611992945323,29.9327,29.9564,29.9149,29.9327,28659.612
2005-05-31 11:40:00,50.53,50.59,50.49,50.57,21935.626102292765,29.9386,29.9742,29.9149,29.9623,21935.6261
2005-05-31 11:50:00,50.58,50.6,50.52,50.52,22045.85537918871,29.9682,29.9801,29.9327,29.9327,22045.8554
2005-05-31 12:00:00,50.53,50.56,50.5,50.53,15762.786596119928,29.9386,29.9564,29.9208,29.9386,15762.7866
2005-05-31 12:10:00,50.54,50.58,50.53,50.57,18738.977072310405,29.9445,29.9682,29.9386,29.9623,18738.9771
2005-05-31 12:20:00,50.57,50.63,50.56,50.61,19510.58201058201,29.9623,29.9979,29.9564,29.986,19510.582
2005-05-31 12:30:00,50.61,50.61,50.53,50.55,17305.996472663137,29.986,29.986,29.9386,29.9505,17305.9965
2005-05-31 12:40:00,50.55,50.59,50.55,50.59,12014.991181657848,29.9505,29.9742,29.9505,29.9742,12014.9912
2005-05-31 12:50:00,50.58,50.59,50.53,50.53,20282.18694885361,29.9682,29.9742,29.9386,29.9386,20282.1869
2005-05-31 13:00:00,50.53,50.53,50.48,50.49,35714.28571428571,29.9386,29.9386,29.909,29.9149,35714.2857
2005-05-31 13:10:00,50.49,50.53,50.3,50.43,71869.4885361552,29.9149,29.9386,29.8023,29.8794,71869.4885
2005-05-31 13:20:00,50.42,50.47,50.3,50.45,29541.44620811288,29.8734,29.9031,29.8023,29.8912,29541.4462
2005-05-31 13:30:00,50.45,50.53,50.45,50.5,21494.70899470899,29.8912,29.9386,29.8912,29.9208,21494.709
2005-05-31 13:40:00,50.51,50.62,50.51,50.59,23699.294532627864,29.9268,29.9919,29.9268,29.9742,23699.2945
2005-05-31 13:50:00,50.6,50.68,50.6,50.61,17195.767195767196,29.9801,30.0275,29.9801,29.986,17195.7672
2005-05-31 14:00:00,50.61,50.65,50.53,50.58,18628.74779541446,29.986,30.0097,29.9386,29.9682,18628.7478
2005-05-31 14:10:00,50.58,50.6,50.55,50.6,15762.786596119928,29.9682,29.9801,29.9505,29.9801,15762.7866
2005-05-31 14:20:00,50.6,50.6,50.54,50.57,22376.54320987654,29.9801,29.9801,29.9445,29.9623,22376.5432
2005-05-31 14:30:00,50.57,50.67,50.56,50.65,19069.66490299824,29.9623,30.0216,29.9564,30.0097,19069.6649
2005-05-31 14:40:00,50.66,50.69,50.6,50.61,21935.626102292765,30.0156,30.0334,29.9801,29.986,21935.6261
2005-05-31 14:50:00,50.62,50.66,50.61,50.65,26344.79717813051,29.9919,30.0156,29.986,30.0097,26344.7972
2005-05-31 15:00:00,50.65,50.71,50.64,50.71,30974.426807760137,30.0097,30.0453,30.0038,30.0453,30974.4268
2005-05-31 15:10:00,50.71,50.8,50.69,50.75,35714.28571428571,30.0453,30.0986,30.0334,30.069,35714.2857
2005-05-31 15:20:00,50.75,50.79,50.75,50.76,39351.85185185185,30.069,30.0927,30.069,30.0749,39351.8519
2005-05-31 15:30:00,50.76,50.77,50.55,50.65,65365.96119929453,30.0749,30.0808,29.9505,30.0097,65365.9612
2005-05-31 15:40:00,50.64,50.65,50.57,50.58,40013.22751322751,30.0038,30.0097,29.9623,29.9682,40013.2275
2005-05-31 15:50:00,50.58,50.7,50.58,50.6,54453.26278659611,29.9682,30.0393,29.9682,29.9801,54453.2628
2005-06-01 09:30:00,50.56,50.56,50.35,50.35,44422.39858906525,29.9564,29.9564,29.832,29.832,44422.3986
2005-06-01 09:40:00,50.38,50.38,50.12,50.2,32958.55379188712,29.8497,29.8497,29.6957,29.7431,32958.5538
2005-06-01 09:50:00,50.2,50.25,50.1,50.13,26785.714285714283,29.7431,29.7727,29.6838,29.7016,26785.7143
2005-06-01 10:00:00,50.14,50.41,50.13,50.41,60736.33156966489,29.7075,29.8675,29.7016,29.8675,60736.3316
2005-06-01 10:10:00,50.43,50.5,50.3,50.45,26014.10934744268,29.8794,29.9208,29.8023,29.8912,26014.1093
2005-06-01 10:20:00,50.45,50.45,50.34,50.36,24911.81657848324,29.8912,29.8912,29.826,29.8379,24911.8166
2005-06-01 10:30:00,50.36,50.48,50.36,50.44,31966.49029982363,29.8379,29.909,29.8379,29.8853,31966.4903
2005-06-01 10:40:00,50.45,50.48,50.39,50.45,36596.119929453256,29.8912,29.909,29.8557,29.8912,36596.1199
2005-06-01 10:50:00,50.45,50.47,50.39,50.39,19951.499118165782,29.8912,29.9031,29.8557,29.8557,19951.4991
2005-06-01 11:00:00,50.39,50.41,50.33,50.38,30202.821869488533,29.8557,29.8675,29.8201,29.8497,30202.8219
2005-06-01 11:10:00,50.37,50.49,50.35,50.49,18628.74779541446,29.8438,29.9149,29.832,29.9149,18628.7478
2005-06-01 11:20:00,50.49,50.5,50.44,50.45,12235.449735449734,29.9149,29.9208,29.8853,29.8912,12235.4497
2005-06-01 11:30:00,50.45,50.45,50.36,50.36,18738.977072310405,29.8912,29.8912,29.8379,29.8379,18738.9771
2005-06-01 11:40:00,50.36,50.39,50.3,50.34,26895.943562610228,29.8379,29.8557,29.8023,29.826,26895.9436
2005-06-01 11:50:00,50.34,50.41,50.34,50.37,20943.56261022928,29.826,29.8675,29.826,29.8438,20943.5626
2005-06-01 12:00:00,50.36,50.36,50.3,50.34,23699.294532627864,29.8379,29.8379,29.8023,29.826,23699.2945
2005-06-01 12:10:00,50.33,50.37,50.26,50.35,25462.96296296296,29.8201,29.8438,29.7786,29.832,25462.963
2005-06-01 12:20:00,50.34,50.37,50.3,50.36,7936.507936507935,29.826,29.8438,29.8023,29.8379,7936.5079
2005-06-01 12:30:00,50.36,50.43,50.35,50.4,14991.181657848325,29.8379,29.8794,29.832,29.8616,14991.1817
2005-06-01 12:40:00,50.4,50.4,50.37,50.39,7716.049382716048,29.8616,29.8616,29.8438,29.8557,7716.0494
2005-06-01 12:50:00,50.39,50.43,50.39,50.43,11794.53262786596,29.8557,29.8794,29.8557,29.8794,11794.5326
2005-06-01 13:00:00,50.42,50.43,50.38,50.41,15211.64021164021,29.8734,29.8794,29.8497,29.8675,15211.6402
2005-06-01 13:10:00,50.4,50.41,50.35,50.39,7936.507936507935,29.8616,29.8675,29.832,29.8557,7936.5079
2005-06-01 13:20:00,50.38,50.42,50.35,50.38,14550.264550264548,29.8497,29.8734,29.832,29.8497,14550.2646
2005-06-01 13:30:00,50.38,50.39,50.32,50.32,20612.87477954145,29.8497,29.8557,29.8142,29.8142,20612.8748
2005-06-01 13:40:00,50.33,50.34,50.3,50.32,11574.074074074071,29.8201,29.826,29.8023,29.8142,11574.0741
2005-06-01 13:50:00,50.33,50.33,50.3,50.32,20502.6455026455,29.8201,29.8201,29.8023,29.8142,20502.6455
2005-06-01 14:00:00,50.32,50.32,50.27,50.27,33068.783068783065,29.8142,29.8142,29.7846,29.7846,33068.7831
2005-06-01 14:10:00,50.27,50.28,50.21,50.23,26014.10934744268,29.7846,29.7905,29.749,29.7609,26014.1093
2005-06-01 14:20:00,50.23,50.24,50.12,50.12,64704.58553791887,29.7609,29.7668,29.6957,29.6957,64704.5855
2005-06-01 14:30:00,50.12,50.15,50.1,50.14,40454.14462081128,29.6957,29.7135,29.6838,29.7075,40454.1446
2005-06-01 14:40:00,50.14,50.14,49.96,49.97,51697.53086419753,29.7075,29.7075,29.6009,29.6068,51697.5309
2005-06-01 14:50:00,49.96,50.1,49.96,50.09,27447.089947089946,29.6009,29.6838,29.6009,29.6779,27447.0899
2005-06-01 15:00:00,50.1,50.18,50.07,50.13,23809.52380952381,29.6838,29.7312,29.6661,29.7016,23809.5238
2005-06-01 15:10:00,50.12,50.14,50.1,50.1,34832.451499118164,29.6957,29.7075,29.6838,29.6838,34832.4515
2005-06-01 15:20:00,50.1,50.16,50.1,50.16,41225.74955908289,29.6838,29.7194,29.6838,29.7194,41225.7496
2005-06-01 15:30:00,50.15,50.25,50.14,50.2,55665.78483245149,29.7135,29.7727,29.7075,29.7431,55665.7848
2005-06-01 15:40:00,50.2,50.24,50.2,50.24,34722.22222222222,29.7431,29.7668,29.7431,29.7668,34722.2222
2005-06-01 15:50:00,50.24,50.24,50.24,50.24,0.0,29.7668,29.7668,29.7668,29.7668,0.0
2005-06-02 09:30:00,50.26,50.26,50.08,50.2,47178.13051146384,29.7786,29.7786,29.672,29.7431,47178.1305
2005-06-02 09:40:00,50.22,50.22,50.02,50.1,35493.82716049382,29.7549,29.7549,29.6364,29.6838,35493.8272
2005-06-02 09:50:00,50.11,50.11,50.0,50.03,22266.3139329806,29.6898,29.6898,29.6246,29.6424,22266.3139
2005-06-02 10:00:00,50.08,50.1,50.0,50.02,44973.544973544966,29.672,29.6838,29.6246,29.6364,44973.545
2005-06-02 10:10:00,50.03,50.17,50.0,50.15,27667.548500881832,29.6424,29.7253,29.6246,29.7135,27667.5485
2005-06-02 10:20:00,50.15,50.2,50.12,50.17,25132.27513227513,29.7135,29.7431,29.6957,29.7253,25132.2751
2005-06-02 10:30:00,50.17,50.25,50.07,50.09,33619.92945326278,29.7253,29.7727,29.6661,29.6779,33619.9295
2005-06-02 10:40:00,50.11,50.18,50.08,50.08,21715.16754850088,29.6898,29.7312,29.672,29.672,21715.1675
2005-06-02 10:50:00,50.05,50.1,50.05,50.05,15762.786596119928,29.6542,29.6838,29.6542,29.6542,15762.7866
2005-06-02 11:00:00,50.04,50.12,50.04,50.12,35273.36860670194,29.6483,29.6957,29.6483,29.6957,35273.3686
2005-06-02 11:10:00,50.11,50.13,50.1,50.11,9810.405643738975,29.6898,29.7016,29.6838,29.6898,9810.4056
2005-06-02 11:20:00,50.11,50.12,50.08,50.1,5842.151675485008,29.6898,29.6957,29.672,29.6838,5842.1517
2005-06-02 11:30:00,50.1,50.17,50.1,50.17,10802.469135802468,29.6838,29.7253,29.6838,29.7253,10802.4691
2005-06-02 11:40:00,50.18,50.23,50.18,50.23,16754.85008818342,29.7312,29.7609,29.7312,29.7609,16754.8501
2005-06-02 11:50:00,50.23,50.29,50.21,50.21,21494.70899470899,29.7609,29.7964,29.749,29.749,21494.709
2005-06-02 12:00:00,50.22,50.34,50.22,50.34,8708.112874779541,29.7549,29.826,29.7549,29.826,8708.1129
2005-06-02 12:10:00,50.34,50.37,50.26,50.3,13007.05467372134,29.826,29.8438,29.7786,29.8023,13007.0547
2005-06-02 12:20:00,50.3,50.33,50.26,50.33,15983.245149911814,29.8023,29.8201,29.7786,29.8201,15983.2451
2005-06-02 12:30:00,50.33,50.39,50.33,50.35,9369.488536155202,29.8201,29.8557,29.8201,29.832,9369.4885
2005-06-02 12:40:00,50.35,50.39,50.31,50.32,7826.278659611992,29.832,29.8557,29.8083,29.8142,7826.2787
2005-06-02 12:50:00,50.34,50.36,50.31,50.31,7385.361552028218,29.826,29.8379,29.8083,29.8083,7385.3616
2005-06-02 13:00:00,50.31,50.36,50.31,50.35,10251.32275132275,29.8083,29.8379,29.8083,29.832,10251.3228
2005-06-02 13:10:00,50.34,50.37,50.32,50.37,5842.151675485008,29.826,29.8438,29.8142,29.8438,5842.1517
2005-06-02 13:20:00,50.37,50.39,50.36,50.39,8156.966490299823,29.8438,29.8557,29.8379,29.8557,8156.9665
2005-06-02 13:30:00,50.39,50.39,50.33,50.35,8487.654320987653,29.8557,29.8557,29.8201,29.832,8487.6543
2005-06-02 13:40:00,50.34,50.34,50.29,50.33,14440.035273368603,29.826,29.826,29.7964,29.8201,14440.0353
2005-06-02 13:50:00,50.32,50.39,50.32,50.36,8487.654320987653,29.8142,29.8557,29.8142,29.8379,8487.6543
2005-06-02 14:00:00,50.36,50.42,50.33,50.41,14329.805996472662,29.8379,29.8734,29.8201,29.8675,14329.806
2005-06-02 14:10:00,50.41,50.42,50.37,50.39,17967.3721340388,29.8675,29.8734,29.8438,29.8557,17967.3721
2005-06-02 14:20:00,50.39,50.48,50.39,50.48,12786.596119929452,29.8557,29.909,29.8557,29.909,12786.5961
2005-06-02 14:30:00,50.46,50.49,50.46,50.46,14770.723104056437,29.8971,29.9149,29.8971,29.8971,14770.7231
2005-06-02 14:40:00,50.46,50.49,50.46,50.49,13007.05467372134,29.8971,29.9149,29.8971,29.9149,13007.0547
2005-06-02 14:50:00,50.49,50.56,50.48,50.49,18298.059964726628,29.9149,29.9564,29.909,29.9149,18298.06
2005-06-02 15:00:00,50.48,50.49,50.44,50.44,13999.11816578483,29.909,29.9149,29.8853,29.8853,13999.1182
2005-06-02 15:10:00,50.45,50.52,50.41,50.51,20061.728395061727,29.8912,29.9327,29.8675,29.9268,20061.7284
2005-06-02 15:20:00,50.53,50.54,50.47,50.48,21715.16754850088,29.9386,29.9445,29.9031,29.909,21715.1675
2005-06-02 15:30:00,50.47,50.53,50.47,50.52,28108.465608465605,29.9031,29.9386,29.9031,29.9327,28108.4656
2005-06-02 15:40:00,50.53,50.55,50.49,50.49,24581.12874779541,29.9386,29.9505,29.9149,29.9149,24581.1287
2005-06-02 15:50:00,50.5,50.5,50.41,50.43,27447.089947089946,29.9208,29.9208,29.8675,29.8794,27447.0899
2005-06-03 09:30:00,50.47,50.59,50.47,50.49,23148.148148148142,29.9031,29.9742,29.9031,29.9149,23148.1481
2005-06-03 09:40:00,50.47,50.71,50.47,50.65,28659.611992945323,29.9031,30.0453,29.9031,30.0097,28659.612
2005-06-03 09:50:00,50.64,50.75,50.64,50.69,42328.04232804232,30.0038,30.069,30.0038,30.0334,42328.0423
2005-06-03 10:00:00,50.69,50.73,50.66,50.73,35273.36860670194,30.0334,30.0571,30.0156,30.0571,35273.3686
2005-06-03 10:10:00,50.74,50.78,50.7,50.75,26234.567901234564,30.063,30.0867,30.0393,30.069,26234.5679
2005-06-03 10:20:00,50.75,50.75,50.64,50.65,26344.79717813051,30.069,30.069,30.0038,30.0097,26344.7972
2005-06-03 10:30:00,50.65,50.7,50.61,50.62,21935.626102292765,30.0097,30.0393,29.986,29.9919,21935.6261
2005-06-03 10:40:00,50.64,50.69,50.63,50.69,14440.035273368603,30.0038,30.0334,29.9979,30.0334,14440.0353
2005-06-03 10:50:00,50.7,50.76,50.69,50.69,19290.123456790123,30.0393,30.0749,30.0334,30.0334,19290.1235
2005-06-03 11:00:00,50.71,50.71,50.65,50.67,14550.264550264548,30.0453,30.0453,30.0097,30.0216,14550.2646
2005-06-03 11:10:00,50.65,50.67,50.62,50.63,9920.63492063492,30.0097,30.0216,29.9919,29.9979,9920.6349
2005-06-03 11:20:00,50.63,50.7,50.63,50.66,12566.137566137564,29.9979,30.0393,29.9979,30.0156,12566.1376
2005-06-03 11:30:00,50.66,50.68,50.55,50.56,14329.805996472662,30.0156,30.0275,29.9505,29.9564,14329.806
2005-06-03 11:40:00,50.56,50.56,50.46,50.46,12345.679012345678,29.9564,29.9564,29.8971,29.8971,12345.679
2005-06-03 11:50:00,50.46,50.47,50.36,50.42,18628.74779541446,29.8971,29.9031,29.8379,29.8734,18628.7478
2005-06-03 12:00:00,50.41,50.41,50.33,50.36,32076.719576719574,29.8675,29.8675,29.8201,29.8379,32076.7196
2005-06-03 12:10:00,50.35,50.35,50.23,50.26,34171.0758377425,29.832,29.832,29.7609,29.7786,34171.0758
2005-06-03 12:20:00,50.26,50.33,50.26,50.32,15101.410934744266,29.7786,29.8201,29.7786,29.8142,15101.4109
2005-06-03 12:30:00,50.33,50.33,50.27,50.29,18738.977072310405,29.8201,29.8201,29.7846,29.7964,18738.9771
2005-06-03 12:40:00,50.3,50.34,50.3,50.34,11022.927689594357,29.8023,29.826,29.8023,29.826,11022.9277
2005-06-03 12:50:00,50.34,50.37,50.32,50.37,9920.63492063492,29.826,29.8438,29.8142,29.8438,9920.6349
2005-06-03 13:00:00,50.36,50.36,50.31,50.33,13999.11816578483,29.8379,29.8379,29.8083,29.8201,13999.1182
2005-06-03 13:10:00,50.33,50.33,50.3,50.32,16203.703703703704,29.8201,29.8201,29.8023,29.8142,16203.7037
2005-06-03 13:20:00,50.33,50.39,50.33,50.39,14550.264550264548,29.8201,29.8557,29.8201,29.8557,14550.2646
2005-06-03 13:30:00,50.39,50.43,50.37,50.39,10141.093474426809,29.8557,29.8794,29.8438,29.8557,10141.0935
2005-06-03 13:40:00,50.4,50.43,50.37,50.37,11243.38624338624,29.8616,29.8794,29.8438,29.8438,11243.3862
2005-06-03 13:50:00,50.36,50.39,50.33,50.38,8046.737213403879,29.8379,29.8557,29.8201,29.8497,8046.7372
2005-06-03 14:00:00,50.37,50.37,50.33,50.37,50815.696649029975,29.8438,29.8438,29.8201,29.8438,50815.6966
2005-06-03 14:10:00,50.37,50.41,50.32,50.41,34501.76366843033,29.8438,29.8675,29.8142,29.8675,34501.7637
2005-06-03 14:20:00,50.4,50.41,50.38,50.39,18408.289241622573,29.8616,29.8675,29.8497,29.8557,18408.2892
2005-06-03 14:30:00,50.37,50.38,50.34,50.35,16313.932980599646,29.8438,29.8497,29.826,29.832,16313.933
2005-06-03 14:40:00,50.35,50.43,50.32,50.34,17746.91358024691,29.832,29.8794,29.8142,29.826,17746.9136
2005-06-03 14:50:00,50.35,50.38,50.31,50.35,19290.123456790123,29.832,29.8497,29.8083,29.832,19290.1235
2005-06-03 15:00:00,50.35,50.39,50.31,50.39,20171.95767195767,29.832,29.8557,29.8083,29.8557,20171.9577
2005-06-03 15:10:00,50.39,50.39,50.33,50.39,20723.104056437387,29.8557,29.8557,29.8201,29.8557,20723.1041
2005-06-03 15:20:00,50.39,50.4,50.3,50.35,23258.377425044087,29.8557,29.8616,29.8023,29.832,23258.3774
2005-06-03 15:30:00,50.35,50.39,50.33,50.36,23037.9188712522,29.832,29.8557,29.8201,29.8379,23037.9189
2005-06-03 15:40:00,50.36,50.47,50.36,50.4,43430.33509700176,29.8379,29.9031,29.8379,29.8616,43430.3351
2005-06-03 15:50:00,50.4,50.47,50.39,50.42,64704.58553791887,29.8616,29.9031,29.8557,29.8734,64704.5855
2005-06-06 09:30:00,50.43,50.47,50.32,50.34,46075.8377425044,29.8794,29.9031,29.8142,29.826,46075.8377
2005-06-06 09:40:00,50.36,50.58,50.36,50.51,15211.64021164021,29.8379,29.9682,29.8379,29.9268,15211.6402
2005-06-06 09:50:00,50.51,50.55,50.4,50.51,16534.391534391532,29.9268,29.9505,29.8616,29.9268,16534.3915
2005-06-06 10:00:00,50.51,50.58,50.44,50.44,15762.786596119928,29.9268,29.9682,29.8853,29.8853,15762.7866
2005-06-06 10:10:00,50.45,50.58,50.44,50.58,29541.44620811288,29.8912,29.9682,29.8853,29.9682,29541.4462
2005-06-06 10:20:00,50.58,50.58,50.49,50.56,22486.772486772483,29.9682,29.9682,29.9149,29.9564,22486.7725
2005-06-06 10:30:00,50.56,50.64,50.54,50.61,18849.206349206343,29.9564,30.0038,29.9445,29.986,18849.2063
2005-06-06 10:40:00,50.64,50.64,50.57,50.58,21053.79188712522,30.0038,30.0038,29.9623,29.9682,21053.7919
2005-06-06 10:50:00,50.58,50.61,50.47,50.49,27336.860670194,29.9682,29.986,29.9031,29.9149,27336.8607
2005-06-06 11:00:00,50.49,50.5,50.48,50.5,29872.1340388007,29.9149,29.9208,29.909,29.9208,29872.134
2005-06-06 11:10:00,50.48,50.51,50.47,50.5,15542.32804232804,29.909,29.9268,29.9031,29.9208,15542.328
2005-06-06 11:20:00,50.49,50.56,50.48,50.56,18849.206349206343,29.9149,29.9564,29.909,29.9564,18849.2063
2005-06-06 11:30:00,50.55,50.55,50.47,50.47,10251.32275132275,29.9505,29.9505,29.9031,29.9031,10251.3228
2005-06-06 11:40:00,50.47,50.5,50.47,50.5,12566.137566137564,29.9031,29.9208,29.9031,29.9208,12566.1376
2005-06-06 11:50:00,50.5,50.5,50.45,50.47,14880.95238095238,29.9208,29.9208,29.8912,29.9031,14880.9524
2005-06-06 12:00:00,50.47,50.57,50.47,50.53,18298.059964726628,29.9031,29.9623,29.9031,29.9386,18298.06
2005-06-06 12:10:00,50.56,50.59,50.52,50.59,8046.737213403879,29.9564,29.9742,29.9327,29.9742,8046.7372
2005-06-06 12:20:00,50.6,50.62,50.52,50.55,7936.507936507935,29.9801,29.9919,29.9327,29.9505,7936.5079
2005-06-06 12:30:00,50.53,50.55,50.49,50.51,8928.571428571428,29.9386,29.9505,29.9149,29.9268,8928.5714
2005-06-06 12:40:00,50.52,50.56,50.49,50.49,7605.820105820105,29.9327,29.9564,29.9149,29.9149,7605.8201
2005-06-06 12:50:00,50.49,50.49,50.45,50.45,9479.717813051146,29.9149,29.9149,29.8912,29.8912,9479.7178
2005-06-06 13:00:00,50.45,50.49,50.45,50.49,15542.32804232804,29.8912,29.9149,29.8912,29.9149,15542.328
2005-06-06 13:10:00,50.48,50.53,50.48,50.51,6172.839506172839,29.909,29.9386,29.909,29.9268,6172.8395
2005-06-06 13:20:00,50.49,50.53,50.46,50.52,17857.142857142855,29.9149,29.9386,29.8971,29.9327,17857.1429
2005-06-06 13:30:00,50.51,50.52,50.47,50.47,6283.068783068782,29.9268,29.9327,29.9031,29.9031,6283.0688
2005-06-06 13:40:00,50.48,50.57,50.48,50.55,11463.84479717813,29.909,29.9623,29.909,29.9505,11463.8448
2005-06-06 13:50:00,50.57,50.58,50.51,50.51,9479.717813051146,29.9623,29.9682,29.9268,29.9268,9479.7178
2005-06-06 14:00:00,50.52,50.59,50.48,50.57,17526.455026455023,29.9327,29.9742,29.909,29.9623,17526.455
2005-06-06 14:10:00,50.57,50.59,50.56,50.58,13668.430335097,29.9623,29.9742,29.9564,29.9682,13668.4303
2005-06-06 14:20:00,50.58,50.6,50.55,50.57,8708.112874779541,29.9682,29.9801,29.9505,29.9623,8708.1129
2005-06-06 14:30:00,50.58,50.61,50.55,50.59,11022.927689594357,29.9682,29.986,29.9505,29.9742,11022.9277
2005-06-06 14:40:00,50.59,50.59,50.51,50.52,43540.5643738977,29.9742,29.9742,29.9268,29.9327,43540.5644
2005-06-06 14:50:00,50.52,50.54,50.49,50.53,24360.670194003524,29.9327,29.9445,29.9149,29.9386,24360.6702
2005-06-06 15:00:00,50.53,50.57,50.5,50.53,17967.3721340388,29.9386,29.9623,29.9208,29.9386,17967.3721
2005-06-06 15:10:00,50.54,50.58,50.5,50.52,17416.225749559082,29.9445,29.9682,29.9208,29.9327,17416.2257
2005-06-06 15:20:00,50.51,50.57,50.5,50.57,33289.241622574955,29.9268,29.9623,29.9208,29.9623,33289.2416
2005-06-06 15:30:00,50.58,50.61,50.56,50.57,32958.55379188712,29.9682,29.986,29.9564,29.9623,32958.5538
2005-06-06 15:40:00,50.56,50.58,50.54,50.56,64925.04409171075,29.9564,29.9682,29.9445,29.9564,64925.0441
2005-06-06 15:50:00,50.55,50.56,50.52,50.52,38470.0176366843,29.9505,29.9564,29.9327,29.9327,38470.0176
2005-06-07 09:30:00,50.61,50.63,50.3,50.51,59964.72663139329,29.986,29.9979,29.8023,29.9268,59964.7266
2005-06-07 09:40:00,50.5,50.64,50.44,50.61,54673.721340388,29.9208,30.0038,29.8853,29.986,54673.7213
2005-06-07 09:50:00,50.61,50.69,50.56,50.64,44753.08641975308,29.986,30.0334,29.9564,30.0038,44753.0864
2005-06-07 10:00:00,50.62,50.75,50.62,50.74,22156.08465608465,29.9919,30.069,29.9919,30.063,22156.0847
2005-06-07 10:10:00,50.76,50.79,50.56,50.67,34832.451499118164,30.0749,30.0927,29.9564,30.0216,34832.4515
2005-06-07 10:20:00,50.66,50.78,50.64,50.75,21715.16754850088,30.0156,30.0867,30.0038,30.069,21715.1675
2005-06-07 10:30:00,50.72,50.75,50.67,50.72,20282.18694885361,30.0512,30.069,30.0216,30.0512,20282.1869
2005-06-07 10:40:00,50.71,50.75,50.69,50.71,23919.75308641975,30.0453,30.069,30.0334,30.0453,23919.7531
2005-06-07 10:50:00,50.71,50.72,50.69,50.72,26014.10934744268,30.0453,30.0512,30.0334,30.0512,26014.1093
2005-06-07 11:00:00,50.72,50.73,50.69,50.72,13888.888888888889,30.0512,30.0571,30.0334,30.0512,13888.8889
2005-06-07 11:10:00,50.72,50.74,50.71,50.71,15873.015873015873,30.0512,30.063,30.0453,30.0453,15873.0159
2005-06-07 11:20:00,50.71,50.74,50.7,50.73,13447.971781305114,30.0453,30.063,30.0393,30.0571,13447.9718
2005-06-07 11:30:00,50.73,50.79,50.73,50.79,19841.26984126984,30.0571,30.0927,30.0571,30.0927,19841.2698
2005-06-07 11:40:00,50.79,50.83,50.78,50.83,32076.719576719574,30.0927,30.1164,30.0867,30.1164,32076.7196
2005-06-07 11:50:00,50.83,50.9,50.82,50.88,34501.76366843033,30.1164,30.1578,30.1104,30.146,34501.7637
2005-06-07 12:00:00,50.88,50.91,50.85,50.85,25683.421516754846,30.146,30.1638,30.1282,30.1282,25683.4215
2005-06-07 12:10:00,50.85,50.93,50.85,50.89,32627.86596119929,30.1282,30.1756,30.1282,30.1519,32627.866
2005-06-07 12:20:00,50.91,50.92,50.88,50.91,13007.05467372134,30.1638,30.1697,30.146,30.1638,13007.0547
2005-06-07 12:30:00,50.91,50.97,50.9,50.9,9369.488536155202,30.1638,30.1993,30.1578,30.1578,9369.4885
2005-06-07 12:40:00,50.9,50.94,50.89,50.94,11463.84479717813,30.1578,30.1815,30.1519,30.1815,11463.8448
2005-06-07 12:50:00,50.93,50.96,50.91,50.95,32627.86596119929,30.1756,30.1934,30.1638,30.1875,32627.866
2005-06-07 13:00:00,50.95,50.98,50.92,50.96,12676.366843033507,30.1875,30.2052,30.1697,30.1934,12676.3668
2005-06-07 13:10:00,50.96,50.96,50.92,50.94,10141.093474426809,30.1934,30.1934,30.1697,30.1815,10141.0935
2005-06-07 13:20:00,50.93,50.94,50.89,50.89,9259.259259259255,30.1756,30.1815,30.1519,30.1519,9259.2593
2005-06-07 13:30:00,50.89,50.94,50.86,50.87,24691.358024691355,30.1519,30.1815,30.1341,30.1401,24691.358
2005-06-07 13:40:00,50.87,50.9,50.85,50.86,19400.352733686064,30.1401,30.1578,30.1282,30.1341,19400.3527
2005-06-07 13:50:00,50.85,50.87,50.83,50.85,17305.996472663137,30.1282,30.1401,30.1164,30.1282,17305.9965
2005-06-07 14:00:00,50.84,50.87,50.83,50.83,22817.460317460314,30.1223,30.1401,30.1164,30.1164,22817.4603
2005-06-07 14:10:00,50.84,50.84,50.64,50.75,37808.64197530864,30.1223,30.1223,30.0038,30.069,37808.642
2005-06-07 14:20:00,50.75,50.75,50.63,50.64,15873.015873015873,30.069,30.069,29.9979,30.0038,15873.0159
2005-06-07 14:30:00,50.66,50.73,50.63,50.71,28659.611992945323,30.0156,30.0571,29.9979,30.0453,28659.612
2005-06-07 14:40:00,50.7,50.7,50.66,50.66,21715.16754850088,30.0393,30.0393,30.0156,30.0156,21715.1675
2005-06-07 14:50:00,50.66,50.73,50.66,50.68,15873.015873015873,30.0156,30.0571,30.0156,30.0275,15873.0159
2005-06-07 15:00:00,50.68,50.69,50.57,50.6,27557.319223985887,30.0275,30.0334,29.9623,29.9801,27557.3192
2005-06-07 15:10:00,50.61,50.69,50.6,50.69,34942.6807760141,29.986,30.0334,29.9801,30.0334,34942.6808
2005-06-07 15:20:00,50.66,50.67,50.52,50.54,26895.943562610228,30.0156,30.0216,29.9327,29.9445,26895.9436
2005-06-07 15:30:00,50.54,50.55,50.44,50.49,39241.6225749559,29.9445,29.9505,29.8853,29.9149,39241.6226
2005-06-07 15:40:00,50.49,50.53,50.46,50.51,34501.76366843033,29.9149,29.9386,29.8971,29.9268,34501.7637
2005-06-07 15:50:00,50.51,50.51,50.42,50.43,27336.860670194,29.9268,29.9268,29.8734,29.8794,27336.8607
2005-06-08 09:30:00,50.37,50.51,50.37,50.43,30864.197530864192,29.8438,29.9268,29.8438,29.8794,30864.1975
2005-06-08 09:40:00,50.48,50.48,50.27,50.44,15101.410934744266,29.909,29.909,29.7846,29.8853,15101.4109
2005-06-08 09:50:00,50.4,50.46,50.39,50.41,18518.518518518515,29.8616,29.8971,29.8557,29.8675,18518.5185
2005-06-08 10:00:00,50.41,50.43,50.33,50.37,19179.894179894178,29.8675,29.8794,29.8201,29.8438,19179.8942
2005-06-08 10:10:00,50.38,50.39,50.32,50.35,17746.91358024691,29.8497,29.8557,29.8142,29.832,17746.9136
2005-06-08 10:20:00,50.33,50.38,50.32,50.33,14329.805996472662,29.8201,29.8497,29.8142,29.8201,14329.806
2005-06-08 10:30:00,50.32,50.36,50.26,50.34,23919.75308641975,29.8142,29.8379,29.7786,29.826,23919.7531
2005-06-08 10:40:00,50.36,50.42,50.33,50.37,23258.377425044087,29.8379,29.8734,29.8201,29.8438,23258.3774
2005-06-08 10:50:00,50.37,50.4,50.34,50.39,15432.098765432096,29.8438,29.8616,29.826,29.8557,15432.0988
2005-06-08 11:00:00,50.39,50.42,50.37,50.37,20282.18694885361,29.8557,29.8734,29.8438,29.8438,20282.1869
2005-06-08 11:10:00,50.38,50.42,50.35,50.39,11463.84479717813,29.8497,29.8734,29.832,29.8557,11463.8448
2005-06-08 11:20:00,50.39,50.41,50.37,50.41,8156.966490299823,29.8557,29.8675,29.8438,29.8675,8156.9665
2005-06-08 11:30:00,50.41,50.45,50.37,50.38,10912.698412698412,29.8675,29.8912,29.8438,29.8497,10912.6984
2005-06-08 11:40:00,50.38,50.42,50.37,50.41,9369.488536155202,29.8497,29.8734,29.8438,29.8675,9369.4885
2005-06-08 11:50:00,50.4,50.4,50.33,50.34,16975.308641975305,29.8616,29.8616,29.8201,29.826,16975.3086
2005-06-08 12:00:00,50.35,50.37,50.3,50.32,12235.449735449734,29.832,29.8438,29.8023,29.8142,12235.4497
2005-06-08 12:10:00,50.31,50.36,50.29,50.3,13778.659611992944,29.8083,29.8379,29.7964,29.8023,13778.6596
2005-06-08 12:20:00,50.31,50.37,50.31,50.31,16093.474426807756,29.8083,29.8438,29.8083,29.8083,16093.4744
2005-06-08 12:30:00,50.32,50.39,50.32,50.39,9038.80070546737,29.8142,29.8557,29.8142,29.8557,9038.8007
2005-06-08 12:40:00,50.37,50.38,50.35,50.38,9038.80070546737,29.8438,29.8497,29.832,29.8497,9038.8007
2005-06-08 12:50:00,50.38,50.45,50.38,50.41,11022.927689594357,29.8497,29.8912,29.8497,29.8675,11022.9277
2005-06-08 13:00:00,50.38,50.39,50.36,50.38,8487.654320987653,29.8497,29.8557,29.8379,29.8497,8487.6543
2005-06-08 13:10:00,50.39,50.4,50.37,50.39,12014.991181657848,29.8557,29.8616,29.8438,29.8557,12014.9912
2005-06-08 13:20:00,50.39,50.39,50.35,50.35,6503.5273368606695,29.8557,29.8557,29.832,29.832,6503.5273
2005-06-08 13:30:00,50.35,50.39,50.35,50.39,9369.488536155202,29.832,29.8557,29.832,29.8557,9369.4885
2005-06-08 13:40:00,50.39,50.39,50.3,50.31,11022.927689594357,29.8557,29.8557,29.8023,29.8083,11022.9277
2005-06-08 13:50:00,50.31,50.31,50.2,50.24,23037.9188712522,29.8083,29.8083,29.7431,29.7668,23037.9189
2005-06-08 14:00:00,50.22,50.22,50.14,50.14,20282.18694885361,29.7549,29.7549,29.7075,29.7075,20282.1869
2005-06-08 14:10:00,50.14,50.14,50.09,50.1,10251.32275132275,29.7075,29.7075,29.6779,29.6838,10251.3228
2005-06-08 14:20:00,50.1,50.17,50.1,50.15,11353.615520282186,29.6838,29.7253,29.6838,29.7135,11353.6155
2005-06-08 14:30:00,50.14,50.19,50.13,50.19,16644.620811287477,29.7075,29.7372,29.7016,29.7372,16644.6208
2005-06-08 14:40:00,50.2,50.2,50.14,50.14,18187.830687830687,29.7431,29.7431,29.7075,29.7075,18187.8307
2005-06-08 14:50:00,50.14,50.14,50.09,50.1,30864.197530864192,29.7075,29.7075,29.6779,29.6838,30864.1975
2005-06-08 15:00:00,50.1,50.14,50.1,50.14,17526.455026455023,29.6838,29.7075,29.6838,29.7075,17526.455
2005-06-08 15:10:00,50.13,50.18,50.11,50.14,31746.031746031746,29.7016,29.7312,29.6898,29.7075,31746.0317
2005-06-08 15:20:00,50.15,50.17,50.11,50.13,25903.880070546733,29.7135,29.7253,29.6898,29.7016,25903.8801
2005-06-08 15:30:00,50.13,50.17,50.12,50.16,24801.5873015873,29.7016,29.7253,29.6957,29.7194,24801.5873
2005-06-08 15:40:00,50.16,50.2,50.1,50.16,26785.714285714283,29.7194,29.7431,29.6838,29.7194,26785.7143
2005-06-08 15:50:00,50.18,50.24,50.18,50.2,35493.82716049382,29.7312,29.7668,29.7312,29.7431,35493.8272
2005-06-09 09:30:00,50.24,50.24,50.07,50.12,44532.62786596119,29.7668,29.7668,29.6661,29.6957,44532.6279
2005-06-09 09:40:00,50.11,50.21,50.04,50.21,16424.162257495587,29.6898,29.749,29.6483,29.749,16424.1623
2005-06-09 09:50:00,50.2,50.25,50.17,50.2,19731.040564373896,29.7431,29.7727,29.7253,29.7431,19731.0406
2005-06-09 10:00:00,50.2,50.62,50.14,50.39,49162.25749559082,29.7431,29.9919,29.7075,29.8557,49162.2575
2005-06-09 10:10:00,50.37,50.39,50.22,50.22,21384.47971781305,29.8438,29.8557,29.7549,29.7549,21384.4797
2005-06-09 10:20:00,50.3,50.31,50.23,50.29,14660.493827160491,29.8023,29.8083,29.7609,29.7964,14660.4938
2005-06-09 10:30:00,50.29,50.3,50.2,50.25,19510.58201058201,29.7964,29.8023,29.7431,29.7727,19510.582
2005-06-09 10:40:00,50.24,50.29,50.21,50.27,31525.57319223985,29.7668,29.7964,29.749,29.7846,31525.5732
2005-06-09 10:50:00,50.27,50.38,50.27,50.38,24029.982363315696,29.7846,29.8497,29.7846,29.8497,24029.9824
2005-06-09 11:00:00,50.38,50.44,50.37,50.43,26455.02645502645,29.8497,29.8853,29.8438,29.8794,26455.0265
2005-06-09 11:10:00,50.43,50.46,50.43,50.46,32738.09523809524,29.8794,29.8971,29.8794,29.8971,32738.0952
2005-06-09 11:20:00,50.46,50.69,50.46,50.65,81569.66490299822,29.8971,30.0334,29.8971,30.0097,81569.6649
2005-06-09 11:30:00,50.65,50.72,50.62,50.71,24911.81657848324,30.0097,30.0512,29.9919,30.0453,24911.8166
2005-06-09 11:40:00,50.72,51.02,50.72,50.92,34611.992945326274,30.0512,30.2289,30.0512,30.1697,34611.9929
2005-06-09 11:50:00,50.92,50.96,50.89,50.96,16754.85008818342,30.1697,30.1934,30.1519,30.1934,16754.8501
2005-06-09 12:00:00,50.98,50.98,50.85,50.89,61067.01940035273,30.2052,30.2052,30.1282,30.1519,61067.0194
2005-06-09 12:10:00,50.89,50.92,50.86,50.88,16093.474426807756,30.1519,30.1697,30.1341,30.146,16093.4744
2005-06-09 12:20:00,50.88,51.03,50.84,51.01,38580.246913580246,30.146,30.2349,30.1223,30.223,38580.2469
2005-06-09 12:30:00,51.01,51.1,50.97,51.09,29320.987654320983,30.223,30.2763,30.1993,30.2704,29320.9877
2005-06-09 12:40:00,51.09,51.09,51.04,51.05,24470.89947089947,30.2704,30.2704,30.2408,30.2467,24470.8995
2005-06-09 12:50:00,51.06,51.06,51.01,51.03,25242.50440917108,30.2526,30.2526,30.223,30.2349,25242.5044
2005-06-09 13:00:00,51.02,51.03,50.99,51.02,13337.742504409169,30.2289,30.2349,30.2112,30.2289,13337.7425
2005-06-09 13:10:00,51.01,51.01,50.92,50.92,54673.721340388,30.223,30.223,30.1697,30.1697,54673.7213
2005-06-09 13:20:00,50.89,50.89,50.85,50.86,18738.977072310405,30.1519,30.1519,30.1282,30.1341,18738.9771
2005-06-09 13:30:00,50.86,50.92,50.86,50.88,12676.366843033507,30.1341,30.1697,30.1341,30.146,12676.3668
2005-06-09 13:40:00,50.88,50.89,50.87,50.87,11794.53262786596,30.146,30.1519,30.1401,30.1401,11794.5326
2005-06-09 13:50:00,50.87,50.98,50.85,50.95,23148.148148148142,30.1401,30.2052,30.1282,30.1875,23148.1481
2005-06-09 14:00:00,50.93,50.93,50.88,50.93,24691.358024691355,30.1756,30.1756,30.146,30.1756,24691.358
2005-06-09 14:10:00,50.93,51.01,50.93,50.99,28990.299823633155,30.1756,30.223,30.1756,30.2112,28990.2998
2005-06-09 14:20:00,51.0,51.04,50.93,51.0,74625.22045855378,30.2171,30.2408,30.1756,30.2171,74625.2205
2005-06-09 14:30:00,51.0,51.06,50.97,51.04,42328.04232804232,30.2171,30.2526,30.1993,30.2408,42328.0423
2005-06-09 14:40:00,51.04,51.08,50.99,51.02,34171.0758377425,30.2408,30.2645,30.2112,30.2289,34171.0758
2005-06-09 14:50:00,51.0,51.1,51.0,51.03,39241.6225749559,30.2171,30.2763,30.2171,30.2349,39241.6226
2005-06-09 15:00:00,51.02,51.14,51.01,51.14,53571.428571428565,30.2289,30.3,30.223,30.3,53571.4286
2005-06-09 15:10:00,51.15,51.23,51.14,51.23,41997.35449735449,30.306,30.3534,30.3,30.3534,41997.3545
2005-06-09 15:20:00,51.2,51.21,51.11,51.14,36485.89065255732,30.3356,30.3415,30.2823,30.3,36485.8907
2005-06-09 15:30:00,51.15,51.17,51.08,51.17,46847.44268077601,30.306,30.3178,30.2645,30.3178,46847.4427
2005-06-09 15:40:00,51.17,51.21,51.15,51.19,53240.74074074074,30.3178,30.3415,30.306,30.3297,53240.7407
2005-06-09 15:50:00,51.2,51.3,51.17,51.18,83884.47971781304,30.3356,30.3948,30.3178,30.3237,83884.4797
2005-06-10 09:30:00,51.08,51.09,50.94,51.09,31305.11463844797,30.2645,30.2704,30.1815,30.2704,31305.1146
2005-06-10 09:40:00,51.08,51.22,51.06,51.22,37808.64197530864,30.2645,30.3474,30.2526,30.3474,37808.642
2005-06-10 09:50:00,51.23,51.31,51.21,51.31,49603.1746031746,30.3534,30.4008,30.3415,30.4008,49603.1746
2005-06-10 10:00:00,51.27,51.45,51.27,51.36,62279.5414462081,30.3771,30.4837,30.3771,30.4304,62279.5414
2005-06-10 10:10:00,51.35,51.35,51.27,51.27,83002.6455026455,30.4245,30.4245,30.3771,30.3771,83002.6455
2005-06-10 10:20:00,51.26,51.27,51.21,51.26,39021.16402116402,30.3711,30.3771,30.3415,30.3711,39021.164
2005-06-10 10:30:00,51.26,51.3,51.22,51.23,37147.266313932974,30.3711,30.3948,30.3474,30.3534,37147.2663
2005-06-10 10:40:00,51.23,51.27,51.22,51.26,18077.60141093474,30.3534,30.3771,30.3474,30.3711,18077.6014
2005-06-10 10:50:00,51.26,51.28,51.26,51.27,18298.059964726628,30.3711,30.383,30.3711,30.3771,18298.06
2005-06-10 11:00:00,51.27,51.27,51.22,51.23,22486.772486772483,30.3771,30.3771,30.3474,30.3534,22486.7725
2005-06-10 11:10:00,51.23,51.27,51.22,51.26,14550.264550264548,30.3534,30.3771,30.3474,30.3711,14550.2646
2005-06-10 11:20:00,51.26,51.32,51.26,51.29,20392.416225749555,30.3711,30.4067,30.3711,30.3889,20392.4162
2005-06-10 11:30:00,51.3,51.3,51.25,51.25,29210.75837742504,30.3948,30.3948,30.3652,30.3652,29210.7584
2005-06-10 11:40:00,51.26,51.3,51.25,51.3,20061.728395061727,30.3711,30.3948,30.3652,30.3948,20061.7284
2005-06-10 11:50:00,51.27,51.35,51.27,51.29,24470.89947089947,30.3771,30.4245,30.3771,30.3889,24470.8995
2005-06-10 12:00:00,51.29,51.31,51.29,51.3,32958.55379188712,30.3889,30.4008,30.3889,30.3948,32958.5538
2005-06-10 12:10:00,51.29,51.3,51.26,51.26,49382.71604938271,30.3889,30.3948,30.3711,30.3711,49382.716
2005-06-10 12:20:00,51.26,51.33,51.24,51.28,29982.36331569665,30.3711,30.4126,30.3593,30.383,29982.3633
2005-06-10 12:30:00,51.28,51.31,51.28,51.3,10802.469135802468,30.383,30.4008,30.383,30.3948,10802.4691
2005-06-10 12:40:00,51.3,51.31,51.29,51.3,26565.2557319224,30.3948,30.4008,30.3889,30.3948,26565.2557
2005-06-10 12:50:00,51.3,51.31,51.27,51.3,16865.079365079364,30.3948,30.4008,30.3771,30.3948,16865.0794
2005-06-10 13:00:00,51.3,51.32,51.28,51.28,26455.02645502645,30.3948,30.4067,30.383,30.383,26455.0265
2005-06-10 13:10:00,51.29,51.3,51.28,51.29,12896.825396825396,30.3889,30.3948,30.383,30.3889,12896.8254
2005-06-10 13:20:00,51.3,51.32,51.28,51.3,18518.518518518515,30.3948,30.4067,30.383,30.3948,18518.5185
2005-06-10 13:30:00,51.31,51.38,51.29,51.38,21164.02116402116,30.4008,30.4422,30.3889,30.4422,21164.0212
2005-06-10 13:40:00,51.38,51.41,51.37,51.39,18738.977072310405,30.4422,30.46,30.4363,30.4482,18738.9771
2005-06-10 13:50:00,51.39,51.39,51.35,51.37,23699.294532627864,30.4482,30.4482,30.4245,30.4363,23699.2945
2005-06-10 14:00:00,51.37,51.37,51.3,51.33,18849.206349206343,30.4363,30.4363,30.3948,30.4126,18849.2063
2005-06-10 14:10:00,51.33,51.37,51.31,51.32,19951.499118165782,30.4126,30.4363,30.4008,30.4067,19951.4991
2005-06-10 14:20:00,51.32,51.38,51.32,51.35,30092.592592592588,30.4067,30.4422,30.4067,30.4245,30092.5926
2005-06-10 14:30:00,51.34,51.36,51.28,51.29,25462.96296296296,30.4185,30.4304,30.383,30.3889,25462.963
2005-06-10 14:40:00,51.29,51.31,51.26,51.27,29210.75837742504,30.3889,30.4008,30.3711,30.3771,29210.7584
2005-06-10 14:50:00,51.26,51.27,51.26,51.27,26344.79717813051,30.3711,30.3771,30.3711,30.3771,26344.7972
2005-06-10 15:00:00,51.26,51.32,51.26,51.3,29431.216931216928,30.3711,30.4067,30.3711,30.3948,29431.2169
2005-06-10 15:10:00,51.27,51.37,51.27,51.37,36596.119929453256,30.3771,30.4363,30.3771,30.4363,36596.1199
2005-06-10 15:20:00,51.37,51.43,51.36,51.38,24691.358024691355,30.4363,30.4719,30.4304,30.4422,24691.358
2005-06-10 15:30:00,51.37,51.44,51.37,51.44,36155.20282186948,30.4363,30.4778,30.4363,30.4778,36155.2028
2005-06-10 15:40:00,51.45,51.45,51.4,51.43,42107.58377425044,30.4837,30.4837,30.4541,30.4719,42107.5838
2005-06-10 15:50:00,51.43,51.43,51.36,51.41,42658.73015873016,30.4719,30.4719,30.4304,30.46,42658.7302
2005-06-13 09:30:00,51.37,51.47,51.34,51.43,28659.611992945323,30.4363,30.4956,30.4185,30.4719,28659.612
2005-06-13 09:40:00,51.42,51.51,51.28,51.36,34832.451499118164,30.4659,30.5193,30.383,30.4304,34832.4515
2005-06-13 09:50:00,51.36,51.42,51.27,51.42,36926.80776014109,30.4304,30.4659,30.3771,30.4659,36926.8078
2005-06-13 10:00:00,51.38,51.39,51.3,51.37,25132.27513227513,30.4422,30.4482,30.3948,30.4363,25132.2751
2005-06-13 10:10:00,51.35,51.42,51.34,51.41,14109.347442680775,30.4245,30.4659,30.4185,30.46,14109.3474
2005-06-13 10:20:00,51.42,51.42,51.28,51.41,28769.841269841265,30.4659,30.4659,30.383,30.46,28769.8413
2005-06-13 10:30:00,51.41,51.67,51.39,51.67,60405.643738977065,30.46,30.6141,30.4482,30.6141,60405.6437
2005-06-13 10:40:00,51.67,51.75,51.61,51.72,107032.6278659612,30.6141,30.6615,30.5785,30.6437,107032.6279
2005-06-13 10:50:00,51.72,51.76,51.71,51.72,50815.696649029975,30.6437,30.6674,30.6378,30.6437,50815.6966
2005-06-13 11:00:00,51.72,51.92,51.71,51.92,41446.20811287477,30.6437,30.7622,30.6378,30.7622,41446.2081
2005-06-13 11:10:00,51.89,51.91,51.82,51.82,22266.3139329806,30.7444,30.7563,30.7029,30.7029,22266.3139
2005-06-13 11:20:00,51.82,51.82,51.74,51.79,32627.86596119929,30.7029,30.7029,30.6555,30.6852,32627.866
2005-06-13 11:30:00,51.79,51.84,51.79,51.8,20833.33333333333,30.6852,30.7148,30.6852,30.6911,20833.3333
2005-06-13 11:40:00,51.83,51.83,51.74,51.74,18628.74779541446,30.7089,30.7089,30.6555,30.6555,18628.7478
2005-06-13 11:50:00,51.74,51.79,51.74,51.76,18187.830687830687,30.6555,30.6852,30.6555,30.6674,18187.8307
2005-06-13 12:00:00,51.77,51.77,51.74,51.76,11904.761904761905,30.6733,30.6733,30.6555,30.6674,11904.7619
2005-06-13 12:10:00,51.76,51.76,51.71,51.71,10802.469135802468,30.6674,30.6674,30.6378,30.6378,10802.4691
2005-06-13 12:20:00,51.71,51.71,51.66,51.69,60405.643738977065,30.6378,30.6378,30.6081,30.6259,60405.6437
2005-06-13 12:30:00,51.69,51.69,51.57,51.57,39682.53968253968,30.6259,30.6259,30.5548,30.5548,39682.5397
2005-06-13 12:40:00,51.57,51.61,51.52,51.61,38800.70546737213,30.5548,30.5785,30.5252,30.5785,38800.7055
2005-06-13 12:50:00,51.62,51.71,51.62,51.68,39462.08112874779,30.5844,30.6378,30.5844,30.62,39462.0811
2005-06-13 13:00:00,51.68,51.73,51.67,51.69,44532.62786596119,30.62,30.6496,30.6141,30.6259,44532.6279
2005-06-13 13:10:00,51.69,51.69,51.65,51.66,24029.982363315696,30.6259,30.6259,30.6022,30.6081,24029.9824
2005-06-13 13:20:00,51.67,51.73,51.66,51.71,20282.18694885361,30.6141,30.6496,30.6081,30.6378,20282.1869
2005-06-13 13:30:00,51.72,51.72,51.67,51.67,26234.567901234564,30.6437,30.6437,30.6141,30.6141,26234.5679
2005-06-13 13:40:00,51.66,51.7,51.65,51.66,15321.869488536153,30.6081,30.6318,30.6022,30.6081,15321.8695
2005-06-13 13:50:00,51.66,51.66,51.57,51.58,28218.69488536155,30.6081,30.6081,30.5548,30.5607,28218.6949
2005-06-13 14:00:00,51.57,51.61,51.54,51.6,32958.55379188712,30.5548,30.5785,30.537,30.5726,32958.5538
2005-06-13 14:10:00,51.61,51.63,51.51,51.57,49052.02821869488,30.5785,30.5904,30.5193,30.5548,49052.0282
2005-06-13 14:20:00,51.56,51.56,51.49,51.54,20171.95767195767,30.5489,30.5489,30.5074,30.537,20171.9577
2005-06-13 14:30:00,51.54,51.58,51.5,51.58,32297.17813051146,30.537,30.5607,30.5133,30.5607,32297.1781
2005-06-13 14:40:00,51.59,51.61,51.54,51.54,21274.250440917105,30.5667,30.5785,30.537,30.537,21274.2504
2005-06-13 14:50:00,51.55,51.6,51.55,51.56,16313.932980599646,30.543,30.5726,30.543,30.5489,16313.933
2005-06-13 15:00:00,51.56,51.58,51.49,51.53,46075.8377425044,30.5489,30.5607,30.5074,30.5311,46075.8377
2005-06-13 15:10:00,51.53,51.55,51.37,51.37,49603.1746031746,30.5311,30.543,30.4363,30.4363,49603.1746
2005-06-13 15:20:00,51.38,51.47,51.36,51.45,51917.98941798941,30.4422,30.4956,30.4304,30.4837,51917.9894
2005-06-13 15:30:00,51.45,51.47,51.42,51.45,54894.17989417989,30.4837,30.4956,30.4659,30.4837,54894.1799
2005-06-13 15:40:00,51.46,51.65,51.46,51.52,89616.40211640211,30.4896,30.6022,30.4896,30.5252,89616.4021
2005-06-13 15:50:00,51.53,51.53,51.46,51.48,55996.47266313932,30.5311,30.5311,30.4896,30.5015,55996.4727
2005-06-14 09:30:00,51.45,51.45,51.27,51.27,26565.2557319224,30.4837,30.4837,30.3771,30.3771,26565.2557
2005-06-14 09:40:00,51.27,51.36,51.17,51.27,81238.9770723104,30.3771,30.4304,30.3178,30.3771,81238.9771
2005-06-14 09:50:00,51.25,51.34,51.24,51.27,61948.85361552028,30.3652,30.4185,30.3593,30.3771,61948.8536
2005-06-14 10:00:00,51.27,51.35,51.24,51.3,27998.23633156966,30.3771,30.4245,30.3593,30.3948,27998.2363
2005-06-14 10:10:00,51.36,51.44,51.34,51.43,32848.324514991175,30.4304,30.4778,30.4185,30.4719,32848.3245
2005-06-14 10:20:00,51.42,51.43,51.33,51.37,39241.6225749559,30.4659,30.4719,30.4126,30.4363,39241.6226
2005-06-14 10:30:00,51.37,51.44,51.37,51.37,30974.426807760137,30.4363,30.4778,30.4363,30.4363,30974.4268
2005-06-14 10:40:00,51.37,51.37,51.3,51.3,31415.34391534391,30.4363,30.4363,30.3948,30.3948,31415.3439
2005-06-14 10:50:00,51.3,51.3,51.24,51.27,34611.992945326274,30.3948,30.3948,30.3593,30.3771,34611.9929
2005-06-14 11:00:00,51.27,51.27,51.25,51.26,26124.338624338623,30.3771,30.3771,30.3652,30.3711,26124.3386
2005-06-14 11:10:00,51.26,51.3,51.25,51.29,25022.045855379187,30.3711,30.3948,30.3652,30.3889,25022.0459
2005-06-14 11:20:00,51.29,51.3,51.18,51.18,31966.49029982363,30.3889,30.3948,30.3237,30.3237,31966.4903
2005-06-14 11:30:00,51.19,51.22,51.18,51.22,27667.548500881832,30.3297,30.3474,30.3237,30.3474,27667.5485
2005-06-14 11:40:00,51.22,51.25,51.17,51.19,30092.592592592588,30.3474,30.3652,30.3178,30.3297,30092.5926
2005-06-14 11:50:00,51.19,51.21,51.15,51.19,30753.96825396825,30.3297,30.3415,30.306,30.3297,30753.9683
2005-06-14 12:00:00,51.18,51.22,51.18,51.19,28880.07054673721,30.3237,30.3474,30.3237,30.3297,28880.0705
2005-06-14 12:10:00,51.18,51.22,51.17,51.2,28769.841269841265,30.3237,30.3474,30.3178,30.3356,28769.8413
2005-06-14 12:20:00,51.21,51.23,51.18,51.2,27336.860670194,30.3415,30.3534,30.3237,30.3356,27336.8607
2005-06-14 12:30:00,51.19,51.19,51.16,51.18,8487.654320987653,30.3297,30.3297,30.3119,30.3237,8487.6543
2005-06-14 12:40:00,51.18,51.21,51.15,51.21,12566.137566137564,30.3237,30.3415,30.306,30.3415,12566.1376
2005-06-14 12:50:00,51.19,51.19,51.15,51.17,25683.421516754846,30.3297,30.3297,30.306,30.3178,25683.4215
2005-06-14 13:00:00,51.16,51.16,51.1,51.13,30643.738977072306,30.3119,30.3119,30.2763,30.2941,30643.739
2005-06-14 13:10:00,51.13,51.18,51.08,51.1,32297.17813051146,30.2941,30.3237,30.2645,30.2763,32297.1781
2005-06-14 13:20:00,51.11,51.15,51.11,51.15,21164.02116402116,30.2823,30.306,30.2823,30.306,21164.0212
2005-06-14 13:30:00,51.15,51.17,51.1,51.17,37367.724867724864,30.306,30.3178,30.2763,30.3178,37367.7249
2005-06-14 13:40:00,51.15,51.25,51.15,51.22,20061.728395061727,30.306,30.3652,30.306,30.3474,20061.7284
2005-06-14 13:50:00,51.21,51.26,51.18,51.26,27998.23633156966,30.3415,30.3711,30.3237,30.3711,27998.2363
2005-06-14 14:00:00,51.26,51.28,51.21,51.21,30092.592592592588,30.3711,30.383,30.3415,30.3415,30092.5926
2005-06-14 14:10:00,51.21,51.21,51.15,51.18,21935.626102292765,30.3415,30.3415,30.306,30.3237,21935.6261
2005-06-14 14:20:00,51.17,51.18,51.05,51.08,15101.410934744266,30.3178,30.3237,30.2467,30.2645,15101.4109
2005-06-14 14:30:00,51.08,51.14,51.05,51.07,51917.98941798941,30.2645,30.3,30.2467,30.2586,51917.9894
2005-06-14 14:40:00,51.07,51.1,51.0,51.01,73192.23985890651,30.2586,30.2763,30.2171,30.223,73192.2399
2005-06-14 14:50:00,51.0,51.08,51.0,51.04,32297.17813051146,30.2171,30.2645,30.2171,30.2408,32297.1781
2005-06-14 15:00:00,51.04,51.09,51.02,51.08,28990.299823633155,30.2408,30.2704,30.2289,30.2645,28990.2998
2005-06-14 15:10:00,51.08,51.09,51.06,51.06,37477.95414462081,30.2645,30.2704,30.2526,30.2526,37477.9541
2005-06-14 15:20:00,51.06,51.09,51.06,51.08,37918.87125220458,30.2526,30.2704,30.2526,30.2645,37918.8713
2005-06-14 15:30:00,51.08,51.1,51.05,51.08,42217.81305114638,30.2645,30.2763,30.2467,30.2645,42217.8131
2005-06-14 15:40:00,51.09,51.11,51.04,51.08,33619.92945326278,30.2704,30.2823,30.2408,30.2645,33619.9295
2005-06-14 15:50:00,51.08,51.15,51.08,51.12,41446.20811287477,30.2645,30.306,30.2645,30.2882,41446.2081
2005-06-15 09:30:00,51.12,51.3,51.1,51.28,23037.9188712522,30.2882,30.3948,30.2763,30.383,23037.9189
2005-06-15 09:40:00,51.28,51.37,51.17,51.21,35714.28571428571,30.383,30.4363,30.3178,30.3415,35714.2857
2005-06-15 09:50:00,51.18,51.23,51.14,51.17,29982.36331569665,30.3237,30.3534,30.3,30.3178,29982.3633
2005-06-15 10:00:00,51.13,51.22,51.12,51.18,68893.29805996471,30.2941,30.3474,30.2882,30.3237,68893.2981
2005-06-15 10:10:00,51.18,51.23,51.16,51.22,29320.987654320983,30.3237,30.3534,30.3119,30.3474,29320.9877
2005-06-15 10:20:00,51.22,51.23,51.1,51.1,28328.92416225749,30.3474,30.3534,30.2763,30.2763,28328.9242
2005-06-15 10:30:00,51.1,51.1,50.96,50.97,34722.22222222222,30.2763,30.2763,30.1934,30.1993,34722.2222
2005-06-15 10:40:00,50.96,51.02,50.95,50.98,16203.703703703704,30.1934,30.2289,30.1875,30.2052,16203.7037
2005-06-15 10:50:00,50.98,51.0,50.93,50.97,13337.742504409169,30.2052,30.2171,30.1756,30.1993,13337.7425
2005-06-15 11:00:00,50.97,51.02,50.93,51.02,25022.045855379187,30.1993,30.2289,30.1756,30.2289,25022.0459
2005-06-15 11:10:00,51.04,51.07,50.99,51.05,9700.176366843032,30.2408,30.2586,30.2112,30.2467,9700.1764
2005-06-15 11:20:00,51.06,51.12,51.05,51.05,17526.455026455023,30.2526,30.2882,30.2467,30.2467,17526.455
2005-06-15 11:30:00,51.05,51.08,51.04,51.07,7385.361552028218,30.2467,30.2645,30.2408,30.2586,7385.3616
2005-06-15 11:40:00,51.06,51.08,50.98,51.03,18518.518518518515,30.2526,30.2645,30.2052,30.2349,18518.5185
2005-06-15 11:50:00,51.03,51.05,50.96,51.01,24140.21164021164,30.2349,30.2467,30.1934,30.223,24140.2116
2005-06-15 12:00:00,51.02,51.04,50.98,51.0,22156.08465608465,30.2289,30.2408,30.2052,30.2171,22156.0847
2005-06-15 12:10:00,51.01,51.05,51.0,51.02,8597.883597883598,30.223,30.2467,30.2171,30.2289,8597.8836
2005-06-15 12:20:00,51.02,51.03,50.99,51.02,7495.5908289241615,30.2289,30.2349,30.2112,30.2289,7495.5908
2005-06-15 12:30:00,51.03,51.09,51.02,51.07,10251.32275132275,30.2349,30.2704,30.2289,30.2586,10251.3228
2005-06-15 12:40:00,51.07,51.07,51.01,51.05,5621.693121693121,30.2586,30.2586,30.223,30.2467,5621.6931
2005-06-15 12:50:00,51.05,51.08,51.05,51.08,4519.400352733685,30.2467,30.2645,30.2467,30.2645,4519.4004
2005-06-15 13:00:00,51.08,51.1,51.07,51.08,13227.513227513226,30.2645,30.2763,30.2586,30.2645,13227.5132
2005-06-15 13:10:00,51.08,51.13,51.08,51.11,35383.59788359788,30.2645,30.2941,30.2645,30.2823,35383.5979
2005-06-15 13:20:00,51.12,51.18,51.07,51.16,72420.63492063491,30.2882,30.3237,30.2586,30.3119,72420.6349
2005-06-15 13:30:00,51.16,51.17,51.11,51.14,31084.65608465608,30.3119,30.3178,30.2823,30.3,31084.6561
2005-06-15 13:40:00,51.15,51.17,51.13,51.16,23478.835978835978,30.306,30.3178,30.2941,30.3119,23478.836
2005-06-15 13:50:00,51.15,51.18,51.12,51.18,11133.156966490298,30.306,30.3237,30.2882,30.3237,11133.157
2005-06-15 14:00:00,51.19,51.2,51.09,51.14,26124.338624338623,30.3297,30.3356,30.2704,30.3,26124.3386
2005-06-15 14:10:00,51.12,51.27,51.12,51.27,11353.615520282186,30.2882,30.3771,30.2882,30.3771,11353.6155
2005-06-15 14:20:00,51.27,51.28,51.21,51.22,28769.841269841265,30.3771,30.383,30.3415,30.3474,28769.8413
2005-06-15 14:30:00,51.23,51.27,51.19,51.2,14770.723104056437,30.3534,30.3771,30.3297,30.3356,14770.7231
2005-06-15 14:40:00,51.19,51.27,51.17,51.23,44973.544973544966,30.3297,30.3771,30.3178,30.3534,44973.545
2005-06-15 14:50:00,51.22,51.27,51.19,51.22,19400.352733686064,30.3474,30.3771,30.3297,30.3474,19400.3527
2005-06-15 15:00:00,51.21,51.25,51.16,51.2,24911.81657848324,30.3415,30.3652,30.3119,30.3356,24911.8166
2005-06-15 15:10:00,51.2,51.26,51.2,51.22,12345.679012345678,30.3356,30.3711,30.3356,30.3474,12345.679
2005-06-15 15:20:00,51.22,51.27,51.21,51.27,16093.474426807756,30.3474,30.3771,30.3415,30.3771,16093.4744
2005-06-15 15:30:00,51.27,51.33,51.26,51.27,25462.96296296296,30.3771,30.4126,30.3711,30.3771,25462.963
2005-06-15 15:40:00,51.27,51.27,51.23,51.26,67460.31746031746,30.3771,30.3771,30.3534,30.3711,67460.3175
2005-06-15 15:50:00,51.25,51.26,51.21,51.22,81679.89417989417,30.3652,30.3711,30.3415,30.3474,81679.8942
2005-06-16 09:30:00,51.16,51.2,50.94,51.05,26344.79717813051,30.3119,30.3356,30.1815,30.2467,26344.7972
2005-06-16 09:40:00,51.05,51.24,50.94,51.04,40013.22751322751,30.2467,30.3593,30.1815,30.2408,40013.2275
2005-06-16 09:50:00,51.04,51.1,50.96,51.02,40564.37389770723,30.2408,30.2763,30.1934,30.2289,40564.3739
2005-06-16 10:00:00,51.03,51.03,50.98,51.01,18959.43562610229,30.2349,30.2349,30.2052,30.223,18959.4356
2005-06-16 10:10:00,51.01,51.07,50.98,51.06,20282.18694885361,30.223,30.2586,30.2052,30.2526,20282.1869
2005-06-16 10:20:00,51.06,51.09,50.99,51.09,70105.8201058201,30.2526,30.2704,30.2112,30.2704,70105.8201
2005-06-16 10:30:00,51.08,51.1,51.08,51.09,17526.455026455023,30.2645,30.2763,30.2645,30.2704,17526.455
2005-06-16 10:40:00,51.09,51.21,51.09,51.21,19400.352733686064,30.2704,30.3415,30.2704,30.3415,19400.3527
2005-06-16 10:50:00,51.18,51.2,51.15,51.15,11574.074074074071,30.3237,30.3356,30.306,30.306,11574.0741
2005-06-16 11:00:00,51.15,51.2,51.14,51.14,11133.156966490298,30.306,30.3356,30.3,30.3,11133.157
2005-06-16 11:10:00,51.15,51.15,51.06,51.08,13999.11816578483,30.306,30.306,30.2526,30.2645,13999.1182
2005-06-16 11:20:00,51.07,51.12,51.07,51.08,12125.220458553791,30.2586,30.2882,30.2586,30.2645,12125.2205
2005-06-16 11:30:00,51.09,51.09,51.03,51.07,9589.947089947089,30.2704,30.2704,30.2349,30.2586,9589.9471
2005-06-16 11:40:00,51.08,51.14,51.05,51.11,73743.38624338624,30.2645,30.3,30.2467,30.2823,73743.3862
2005-06-16 11:50:00,51.1,51.14,51.09,51.13,8708.112874779541,30.2763,30.3,30.2704,30.2941,8708.1129
2005-06-16 12:00:00,51.12,51.13,51.08,51.08,19179.894179894178,30.2882,30.2941,30.2645,30.2645,19179.8942
2005-06-16 12:10:00,51.08,51.1,51.01,51.07,26565.2557319224,30.2645,30.2763,30.223,30.2586,26565.2557
2005-06-16 12:20:00,51.06,51.08,51.02,51.05,8928.571428571428,30.2526,30.2645,30.2289,30.2467,8928.5714
2005-06-16 12:30:00,51.05,51.12,51.03,51.12,14770.723104056437,30.2467,30.2882,30.2349,30.2882,14770.7231
2005-06-16 12:40:00,51.13,51.13,51.08,51.08,11353.615520282186,30.2941,30.2941,30.2645,30.2645,11353.6155
2005-06-16 12:50:00,51.08,51.09,51.05,51.05,59634.03880070546,30.2645,30.2704,30.2467,30.2467,59634.0388
2005-06-16 13:00:00,51.06,51.07,51.03,51.06,12125.220458553791,30.2526,30.2586,30.2349,30.2526,12125.2205
2005-06-16 13:10:00,51.06,51.06,51.03,51.05,9700.176366843032,30.2526,30.2526,30.2349,30.2467,9700.1764
2005-06-16 13:20:00,51.05,51.06,51.01,51.03,20943.56261022928,30.2467,30.2526,30.223,30.2349,20943.5626
2005-06-16 13:30:00,51.03,51.06,51.01,51.04,22707.231040564373,30.2349,30.2526,30.223,30.2408,22707.231
2005-06-16 13:40:00,51.03,51.03,51.01,51.03,14219.576719576718,30.2349,30.2349,30.223,30.2349,14219.5767
2005-06-16 13:50:00,51.03,51.03,51.0,51.01,28218.69488536155,30.2349,30.2349,30.2171,30.223,28218.6949
2005-06-16 14:00:00,51.01,51.01,50.99,50.99,23589.06525573192,30.223,30.223,30.2112,30.2112,23589.0653
2005-06-16 14:10:00,51.0,51.0,50.95,50.95,26014.10934744268,30.2171,30.2171,30.1875,30.1875,26014.1093
2005-06-16 14:20:00,50.95,50.95,50.91,50.94,20612.87477954145,30.1875,30.1875,30.1638,30.1815,20612.8748
2005-06-16 14:30:00,50.93,51.0,50.93,50.97,19400.352733686064,30.1756,30.2171,30.1756,30.1993,19400.3527
2005-06-16 14:40:00,50.97,50.99,50.96,50.98,21164.02116402116,30.1993,30.2112,30.1934,30.2052,21164.0212
2005-06-16 14:50:00,50.98,50.99,50.97,50.98,14440.035273368603,30.2052,30.2112,30.1993,30.2052,14440.0353
2005-06-16 15:00:00,50.98,51.04,50.98,50.98,26895.943562610228,30.2052,30.2408,30.2052,30.2052,26895.9436
2005-06-16 15:10:00,50.98,51.06,50.98,51.04,32076.719576719574,30.2052,30.2526,30.2052,30.2408,32076.7196
2005-06-16 15:20:00,51.04,51.08,51.02,51.07,38359.78835978836,30.2408,30.2645,30.2289,30.2586,38359.7884
2005-06-16 15:30:00,51.08,51.11,51.06,51.09,47839.5061728395,30.2645,30.2823,30.2526,30.2704,47839.5062
2005-06-16 15:40:00,51.09,51.11,51.08,51.1,39902.998236331565,30.2704,30.2823,30.2645,30.2763,39902.9982
2005-06-16 15:50:00,51.1,51.15,51.08,51.09,72420.63492063491,30.2763,30.306,30.2645,30.2704,72420.6349
2005-06-17 09:30:00,51.39,51.39,51.08,51.21,487544.0917107584,30.4482,30.4482,30.2645,30.3415,487544.0917
2005-06-17 09:40:00,51.27,51.35,51.17,51.35,35383.59788359788,30.3771,30.4245,30.3178,30.4245,35383.5979
2005-06-17 09:50:00,51.33,51.53,51.33,51.36,38470.0176366843,30.4126,30.5311,30.4126,30.4304,38470.0176
2005-06-17 10:00:00,51.37,51.41,51.26,51.36,24801.5873015873,30.4363,30.46,30.3711,30.4304,24801.5873
2005-06-17 10:10:00,51.36,51.43,51.31,51.41,23478.835978835978,30.4304,30.4719,30.4008,30.46,23478.836
2005-06-17 10:20:00,51.43,51.47,51.36,51.41,26344.79717813051,30.4719,30.4956,30.4304,30.46,26344.7972
2005-06-17 10:30:00,51.41,51.55,51.4,51.55,12896.825396825396,30.46,30.543,30.4541,30.543,12896.8254
2005-06-17 10:40:00,51.53,51.53,51.35,51.38,27777.777777777774,30.5311,30.5311,30.4245,30.4422,27777.7778
2005-06-17 10:50:00,51.42,51.47,51.34,51.35,12896.825396825396,30.4659,30.4956,30.4185,30.4245,12896.8254
2005-06-17 11:00:00,51.34,51.38,51.31,51.33,11904.761904761905,30.4185,30.4422,30.4008,30.4126,11904.7619
2005-06-17 11:10:00,51.33,51.33,51.19,51.23,23589.06525573192,30.4126,30.4126,30.3297,30.3534,23589.0653
2005-06-17 11:20:00,51.23,51.26,51.21,51.22,15542.32804232804,30.3534,30.3711,30.3415,30.3474,15542.328
2005-06-17 11:30:00,51.21,51.28,51.21,51.24,20943.56261022928,30.3415,30.383,30.3415,30.3593,20943.5626
2005-06-17 11:40:00,51.23,51.26,51.21,51.21,10141.093474426809,30.3534,30.3711,30.3415,30.3415,10141.0935
2005-06-17 11:50:00,51.22,51.26,51.18,51.23,13447.971781305114,30.3474,30.3711,30.3237,30.3534,13447.9718
2005-06-17 12:00:00,51.24,51.31,51.23,51.3,36926.80776014109,30.3593,30.4008,30.3534,30.3948,36926.8078
2005-06-17 12:10:00,51.32,51.39,51.31,51.38,19400.352733686064,30.4067,30.4482,30.4008,30.4422,19400.3527
2005-06-17 12:20:00,51.39,51.46,51.37,51.44,16644.620811287477,30.4482,30.4896,30.4363,30.4778,16644.6208
2005-06-17 12:30:00,51.42,51.45,51.34,51.36,13227.513227513226,30.4659,30.4837,30.4185,30.4304,13227.5132
2005-06-17 12:40:00,51.37,51.39,51.36,51.37,6723.985890652557,30.4363,30.4482,30.4304,30.4363,6723.9859
2005-06-17 12:50:00,51.37,51.42,51.36,51.41,6283.068783068782,30.4363,30.4659,30.4304,30.46,6283.0688
2005-06-17 13:00:00,51.4,51.4,51.36,51.37,9038.80070546737,30.4541,30.4541,30.4304,30.4363,9038.8007
2005-06-17 13:10:00,51.37,51.43,51.35,51.43,18187.830687830687,30.4363,30.4719,30.4245,30.4719,18187.8307
2005-06-17 13:20:00,51.44,51.44,51.38,51.38,4409.171075837742,30.4778,30.4778,30.4422,30.4422,4409.1711
2005-06-17 13:30:00,51.38,51.41,51.37,51.41,10912.698412698412,30.4422,30.46,30.4363,30.46,10912.6984
2005-06-17 13:40:00,51.42,51.44,51.4,51.43,8377.42504409171,30.4659,30.4778,30.4541,30.4719,8377.425
2005-06-17 13:50:00,51.43,51.51,51.42,51.47,6503.5273368606695,30.4719,30.5193,30.4659,30.4956,6503.5273
2005-06-17 14:00:00,51.47,51.52,51.44,51.52,12566.137566137564,30.4956,30.5252,30.4778,30.5252,12566.1376
2005-06-17 14:10:00,51.51,51.51,51.45,51.46,12125.220458553791,30.5193,30.5193,30.4837,30.4896,12125.2205
2005-06-17 14:20:00,51.45,51.48,51.41,51.41,14440.035273368603,30.4837,30.5015,30.46,30.46,14440.0353
2005-06-17 14:30:00,51.4,51.45,51.4,51.4,21604.938271604937,30.4541,30.4837,30.4541,30.4541,21604.9383
2005-06-17 14:40:00,51.42,51.42,51.37,51.37,16534.391534391532,30.4659,30.4659,30.4363,30.4363,16534.3915
2005-06-17 14:50:00,51.37,51.42,51.32,51.41,25573.192239858905,30.4363,30.4659,30.4067,30.46,25573.1922
2005-06-17 15:00:00,51.43,51.43,51.37,51.39,17416.225749559082,30.4719,30.4719,30.4363,30.4482,17416.2257
2005-06-17 15:10:00,51.38,51.39,51.34,51.39,46626.98412698412,30.4422,30.4482,30.4185,30.4482,46626.9841
2005-06-17 15:20:00,51.39,51.39,51.36,51.37,27667.548500881832,30.4482,30.4482,30.4304,30.4363,27667.5485
2005-06-17 15:30:00,51.39,51.42,51.37,51.37,52469.13580246913,30.4482,30.4659,30.4363,30.4363,52469.1358
2005-06-17 15:40:00,51.37,51.37,51.29,51.29,46626.98412698412,30.4363,30.4363,30.3889,30.3889,46626.9841
2005-06-17 15:50:00,51.29,51.29,51.19,51.2,105489.41798941798,30.3889,30.3889,30.3297,30.3356,105489.418
2005-06-20 09:30:00,51.17,51.26,50.94,51.21,34722.22222222222,30.3178,30.3711,30.1815,30.3415,34722.2222
2005-06-20 09:40:00,51.21,51.28,51.12,51.17,20502.6455026455,30.3415,30.383,30.2882,30.3178,20502.6455
2005-06-20 09:50:00,51.16,51.16,51.02,51.05,18628.74779541446,30.3119,30.3119,30.2289,30.2467,18628.7478
2005-06-20 10:00:00,51.06,51.07,50.96,51.07,22817.460317460314,30.2526,30.2586,30.1934,30.2586,22817.4603
2005-06-20 10:10:00,51.07,51.11,51.01,51.08,46847.44268077601,30.2586,30.2823,30.223,30.2645,46847.4427
2005-06-20 10:20:00,51.08,51.21,51.03,51.06,68893.29805996471,30.2645,30.3415,30.2349,30.2526,68893.2981
2005-06-20 10:30:00,51.07,51.2,51.05,51.19,18959.43562610229,30.2586,30.3356,30.2467,30.3297,18959.4356
2005-06-20 10:40:00,51.2,51.2,51.12,51.15,11133.156966490298,30.3356,30.3356,30.2882,30.306,11133.157
2005-06-20 10:50:00,51.15,51.22,51.12,51.18,105599.64726631391,30.306,30.3474,30.2882,30.3237,105599.6473
2005-06-20 11:00:00,51.18,51.19,51.07,51.08,41335.97883597883,30.3237,30.3297,30.2586,30.2645,41335.9788
2005-06-20 11:10:00,51.08,51.08,51.06,51.07,19400.352733686064,30.2645,30.2645,30.2526,30.2586,19400.3527
2005-06-20 11:20:00,51.07,51.08,51.02,51.06,15652.557319223984,30.2586,30.2645,30.2289,30.2526,15652.5573
2005-06-20 11:30:00,51.07,51.08,51.03,51.07,11684.303350970016,30.2586,30.2645,30.2349,30.2586,11684.3034
2005-06-20 11:40:00,51.07,51.08,51.02,51.02,19620.81128747795,30.2586,30.2645,30.2289,30.2289,19620.8113
2005-06-20 11:50:00,51.01,51.07,51.01,51.07,24140.21164021164,30.223,30.2586,30.223,30.2586,24140.2116
2005-06-20 12:00:00,51.07,51.08,51.05,51.07,72861.55202821869,30.2586,30.2645,30.2467,30.2586,72861.552
2005-06-20 12:10:00,51.07,51.08,51.06,51.07,10802.469135802468,30.2586,30.2645,30.2526,30.2586,10802.4691
2005-06-20 12:20:00,51.07,51.08,51.06,51.08,14109.347442680775,30.2586,30.2645,30.2526,30.2645,14109.3474
2005-06-20 12:30:00,51.08,51.08,51.06,51.08,35604.056437389765,30.2645,30.2645,30.2526,30.2645,35604.0564
2005-06-20 12:40:00,51.08,51.14,51.08,51.11,21274.250440917105,30.2645,30.3,30.2645,30.2823,21274.2504
2005-06-20 12:50:00,51.1,51.15,51.1,51.12,8708.112874779541,30.2763,30.306,30.2763,30.2882,8708.1129
2005-06-20 13:00:00,51.16,51.2,51.11,51.12,14109.347442680775,30.3119,30.3356,30.2823,30.2882,14109.3474
2005-06-20 13:10:00,51.14,51.17,51.13,51.15,6503.5273368606695,30.3,30.3178,30.2941,30.306,6503.5273
2005-06-20 13:20:00,51.15,51.15,51.09,51.11,8928.571428571428,30.306,30.306,30.2704,30.2823,8928.5714
2005-06-20 13:30:00,51.1,51.1,51.03,51.07,9369.488536155202,30.2763,30.2763,30.2349,30.2586,9369.4885
2005-06-20 13:40:00,51.08,51.11,51.07,51.11,5842.151675485008,30.2645,30.2823,30.2586,30.2823,5842.1517
2005-06-20 13:50:00,51.11,51.11,51.08,51.1,3527.336860670194,30.2823,30.2823,30.2645,30.2763,3527.3369
2005-06-20 14:00:00,51.1,51.13,51.08,51.09,21715.16754850088,30.2763,30.2941,30.2645,30.2704,21715.1675
2005-06-20 14:10:00,51.09,51.09,51.06,51.08,8377.42504409171,30.2704,30.2704,30.2526,30.2645,8377.425
2005-06-20 14:20:00,51.08,51.14,51.07,51.14,6723.985890652557,30.2645,30.3,30.2586,30.3,6723.9859
2005-06-20 14:30:00,51.15,51.17,51.08,51.13,17746.91358024691,30.306,30.3178,30.2645,30.2941,17746.9136
2005-06-20 14:40:00,51.14,51.17,51.11,51.17,9810.405643738975,30.3,30.3178,30.2823,30.3178,9810.4056
2005-06-20 14:50:00,51.17,51.17,51.1,51.11,26014.10934744268,30.3178,30.3178,30.2763,30.2823,26014.1093
2005-06-20 15:00:00,51.11,51.21,51.1,51.19,40013.22751322751,30.2823,30.3415,30.2763,30.3297,40013.2275
2005-06-20 15:10:00,51.18,51.2,51.15,51.17,82561.72839506171,30.3237,30.3356,30.306,30.3178,82561.7284
2005-06-20 15:20:00,51.18,51.18,51.07,51.11,41997.35449735449,30.3237,30.3237,30.2586,30.2823,41997.3545
2005-06-20 15:30:00,51.11,51.13,50.98,51.02,69444.44444444444,30.2823,30.2941,30.2052,30.2289,69444.4444
2005-06-20 15:40:00,50.98,51.01,50.89,50.93,87081.1287477954,30.2052,30.223,30.1519,30.1756,87081.1287
2005-06-20 15:50:00,50.93,51.01,50.92,50.92,75617.28395061727,30.1756,30.223,30.1697,30.1697,75617.284
2005-06-21 09:30:00,50.87,50.95,50.8,50.86,27336.860670194,30.1401,30.1875,30.0986,30.1341,27336.8607
2005-06-21 09:40:00,50.85,50.96,50.8,50.88,32076.719576719574,30.1282,30.1934,30.0986,30.146,32076.7196
2005-06-21 09:50:00,50.84,50.84,50.75,50.78,48390.65255731922,30.1223,30.1223,30.069,30.0867,48390.6526
2005-06-21 10:00:00,50.75,50.78,50.67,50.74,17526.455026455023,30.069,30.0867,30.0216,30.063,17526.455
2005-06-21 10:10:00,50.74,50.77,50.73,50.76,12345.679012345678,30.063,30.0808,30.0571,30.0749,12345.679
2005-06-21 10:20:00,50.75,50.89,50.72,50.88,21715.16754850088,30.069,30.1519,30.0512,30.146,21715.1675
2005-06-21 10:30:00,50.89,50.97,50.87,50.87,15762.786596119928,30.1519,30.1993,30.1401,30.1401,15762.7866
2005-06-21 10:40:00,50.88,50.95,50.86,50.87,12014.991181657848,30.146,30.1875,30.1341,30.1401,12014.9912
2005-06-21 10:50:00,50.87,50.91,50.84,50.9,20612.87477954145,30.1401,30.1638,30.1223,30.1578,20612.8748
2005-06-21 11:00:00,50.9,50.96,50.9,50.94,20612.87477954145,30.1578,30.1934,30.1578,30.1815,20612.8748
2005-06-21 11:10:00,50.95,50.95,50.92,50.93,9038.80070546737,30.1875,30.1875,30.1697,30.1756,9038.8007
2005-06-21 11:20:00,50.94,50.94,50.82,50.82,25683.421516754846,30.1815,30.1815,30.1104,30.1104,25683.4215
2005-06-21 11:30:00,50.82,50.82,50.76,50.78,25903.880070546733,30.1104,30.1104,30.0749,30.0867,25903.8801
2005-06-21 11:40:00,50.77,50.77,50.72,50.74,19290.123456790123,30.0808,30.0808,30.0512,30.063,19290.1235
2005-06-21 11:50:00,50.75,50.76,50.74,50.74,14219.576719576718,30.069,30.0749,30.063,30.063,14219.5767
2005-06-21 12:00:00,50.73,50.74,50.71,50.72,16093.474426807756,30.0571,30.063,30.0453,30.0512,16093.4744
2005-06-21 12:10:00,50.72,50.75,50.71,50.74,25573.192239858905,30.0512,30.069,30.0453,30.063,25573.1922
2005-06-21 12:20:00,50.74,50.76,50.72,50.72,19731.040564373896,30.063,30.0749,30.0512,30.0512,19731.0406
2005-06-21 12:30:00,50.72,50.72,50.69,50.69,18518.518518518515,30.0512,30.0512,30.0334,30.0334,18518.5185
2005-06-21 12:40:00,50.69,50.69,50.65,50.68,31635.8024691358,30.0334,30.0334,30.0097,30.0275,31635.8025
2005-06-21 12:50:00,50.68,50.71,50.68,50.69,27006.17283950617,30.0275,30.0453,30.0275,30.0334,27006.1728
2005-06-21 13:00:00,50.69,50.69,50.67,50.68,13007.05467372134,30.0334,30.0334,30.0216,30.0275,13007.0547
2005-06-21 13:10:00,50.67,50.67,50.63,50.63,129850.0881834215,30.0216,30.0216,29.9979,29.9979,129850.0882
2005-06-21 13:20:00,50.63,50.63,50.57,50.57,30423.28042328042,29.9979,29.9979,29.9623,29.9623,30423.2804
2005-06-21 13:30:00,50.56,50.59,50.56,50.58,71649.02998236331,29.9564,29.9742,29.9564,29.9682,71649.03
2005-06-21 13:40:00,50.57,50.64,50.57,50.64,80577.60141093473,29.9623,30.0038,29.9623,30.0038,80577.6014
2005-06-21 13:50:00,50.64,50.65,50.62,50.64,24470.89947089947,30.0038,30.0097,29.9919,30.0038,24470.8995
2005-06-21 14:00:00,50.64,50.67,50.6,50.62,25903.880070546733,30.0038,30.0216,29.9801,29.9919,25903.8801
2005-06-21 14:10:00,50.62,50.72,50.62,50.7,42438.271604938265,29.9919,30.0512,29.9919,30.0393,42438.2716
2005-06-21 14:20:00,50.71,50.72,50.68,50.69,23919.75308641975,30.0453,30.0512,30.0275,30.0334,23919.7531
2005-06-21 14:30:00,50.69,50.7,50.67,50.69,22927.68959435626,30.0334,30.0393,30.0216,30.0334,22927.6896
2005-06-21 14:40:00,50.7,50.7,50.66,50.66,64594.35626102292,30.0393,30.0393,30.0156,30.0156,64594.3563
2005-06-21 14:50:00,50.66,50.66,50.58,50.58,48611.1111111111,30.0156,30.0156,29.9682,29.9682,48611.1111
2005-06-21 15:00:00,50.59,50.6,50.49,50.54,49713.40388007054,29.9742,29.9801,29.9149,29.9445,49713.4039
2005-06-21 15:10:00,50.55,50.55,50.51,50.51,40895.061728395056,29.9505,29.9505,29.9268,29.9268,40895.0617
2005-06-21 15:20:00,50.51,50.58,50.5,50.52,50925.92592592592,29.9268,29.9682,29.9208,29.9327,50925.9259
2005-06-21 15:30:00,50.53,50.53,50.47,50.48,101190.47619047618,29.9386,29.9386,29.9031,29.909,101190.4762
2005-06-21 15:40:00,50.47,50.53,50.43,50.52,69444.44444444444,29.9031,29.9386,29.8794,29.9327,69444.4444
2005-06-21 15:50:00,50.51,50.57,50.51,50.56,42107.58377425044,29.9268,29.9623,29.9268,29.9564,42107.5838
2005-06-22 09:30:00,50.69,50.82,50.67,50.8,41115.52028218695,30.0334,30.1104,30.0216,30.0986,41115.5203
2005-06-22 09:40:00,50.81,50.83,50.6,50.73,21053.79188712522,30.1045,30.1164,29.9801,30.0571,21053.7919
2005-06-22 09:50:00,50.73,50.81,50.68,50.7,13447.971781305114,30.0571,30.1045,30.0275,30.0393,13447.9718
2005-06-22 10:00:00,50.68,50.72,50.67,50.71,32738.09523809524,30.0275,30.0512,30.0216,30.0453,32738.0952
2005-06-22 10:10:00,50.71,50.72,50.65,50.69,34611.992945326274,30.0453,30.0512,30.0097,30.0334,34611.9929
2005-06-22 10:20:00,50.69,50.73,50.69,50.73,17305.996472663137,30.0334,30.0571,30.0334,30.0571,17305.9965
2005-06-22 10:30:00,50.72,50.79,50.71,50.72,31635.8024691358,30.0512,30.0927,30.0453,30.0512,31635.8025
2005-06-22 10:40:00,50.71,50.76,50.65,50.68,17305.996472663137,30.0453,30.0749,30.0097,30.0275,17305.9965
2005-06-22 10:50:00,50.69,50.72,50.68,50.69,38359.78835978836,30.0334,30.0512,30.0275,30.0334,38359.7884
2005-06-22 11:00:00,50.67,50.69,50.67,50.67,56657.84832451498,30.0216,30.0334,30.0216,30.0216,56657.8483
2005-06-22 11:10:00,50.68,50.73,50.67,50.73,26895.943562610228,30.0275,30.0571,30.0216,30.0571,26895.9436
2005-06-22 11:20:00,50.72,50.78,50.7,50.71,28880.07054673721,30.0512,30.0867,30.0393,30.0453,28880.0705
2005-06-22 11:30:00,50.69,50.73,50.67,50.69,15762.786596119928,30.0334,30.0571,30.0216,30.0334,15762.7866
2005-06-22 11:40:00,50.69,50.72,50.69,50.7,21274.250440917105,30.0334,30.0512,30.0334,30.0393,21274.2504
2005-06-22 11:50:00,50.71,50.74,50.71,50.71,21053.79188712522,30.0453,30.063,30.0453,30.0453,21053.7919
2005-06-22 12:00:00,50.71,50.71,50.65,50.68,43099.64726631393,30.0453,30.0453,30.0097,30.0275,43099.6473
2005-06-22 12:10:00,50.67,50.8,50.67,50.76,16534.391534391532,30.0216,30.0986,30.0216,30.0749,16534.3915
2005-06-22 12:20:00,50.77,50.8,50.73,50.73,29982.36331569665,30.0808,30.0986,30.0571,30.0571,29982.3633
2005-06-22 12:30:00,50.72,50.77,50.72,50.74,31194.885361552024,30.0512,30.0808,30.0512,30.063,31194.8854
2005-06-22 12:40:00,50.75,50.79,50.74,50.79,22707.231040564373,30.069,30.0927,30.063,30.0927,22707.231
2005-06-22 12:50:00,50.79,50.8,50.76,50.76,17636.68430335097,30.0927,30.0986,30.0749,30.0749,17636.6843
2005-06-22 13:00:00,50.76,50.87,50.75,50.8,22376.54320987654,30.0749,30.1401,30.069,30.0986,22376.5432
2005-06-22 13:10:00,50.8,50.84,50.8,50.81,26344.79717813051,30.0986,30.1223,30.0986,30.1045,26344.7972
2005-06-22 13:20:00,50.81,50.81,50.78,50.78,13668.430335097,30.1045,30.1045,30.0867,30.0867,13668.4303
2005-06-22 13:30:00,50.78,50.98,50.76,50.79,11684.303350970016,30.0867,30.2052,30.0749,30.0927,11684.3034
2005-06-22 13:40:00,50.8,50.81,50.79,50.79,22597.001763668428,30.0986,30.1045,30.0927,30.0927,22597.0018
2005-06-22 13:50:00,50.79,50.79,50.74,50.75,5511.463844797177,30.0927,30.0927,30.063,30.069,5511.4638
2005-06-22 14:00:00,50.76,50.82,50.75,50.77,63712.522045855374,30.0749,30.1104,30.069,30.0808,63712.522
2005-06-22 14:10:00,50.77,50.85,50.77,50.82,21384.47971781305,30.0808,30.1282,30.0808,30.1104,21384.4797
2005-06-22 14:20:00,50.81,50.88,50.78,50.85,14660.493827160491,30.1045,30.146,30.0867,30.1282,14660.4938
2005-06-22 14:30:00,50.87,50.87,50.82,50.84,7275.132275132274,30.1401,30.1401,30.1104,30.1223,7275.1323
2005-06-22 14:40:00,50.82,50.87,50.82,50.82,11794.53262786596,30.1104,30.1401,30.1104,30.1104,11794.5326
2005-06-22 14:50:00,50.82,50.9,50.81,50.88,17967.3721340388,30.1104,30.1578,30.1045,30.146,17967.3721
2005-06-22 15:00:00,50.88,50.98,50.88,50.93,39131.39329805997,30.146,30.2052,30.146,30.1756,39131.3933
2005-06-22 15:10:00,50.92,50.95,50.88,50.92,29651.67548500881,30.1697,30.1875,30.146,30.1697,29651.6755
2005-06-22 15:20:00,50.92,50.94,50.85,50.86,24801.5873015873,30.1697,30.1815,30.1282,30.1341,24801.5873
2005-06-22 15:30:00,50.86,50.9,50.79,50.89,57319.22398589065,30.1341,30.1578,30.0927,30.1519,57319.224
2005-06-22 15:40:00,50.89,50.89,50.83,50.89,26675.485008818338,30.1519,30.1519,30.1164,30.1519,26675.485
2005-06-22 15:50:00,50.9,50.91,50.79,50.81,103395.06172839506,30.1578,30.1638,30.0927,30.1045,103395.0617
2005-06-23 09:30:00,50.8,50.91,50.79,50.79,7716.049382716048,30.0986,30.1638,30.0927,30.0927,7716.0494
2005-06-23 09:40:00,50.78,50.83,50.76,50.77,16534.391534391532,30.0867,30.1164,30.0749,30.0808,16534.3915
2005-06-23 09:50:00,50.78,50.79,50.72,50.74,10030.864197530864,30.0867,30.0927,30.0512,30.063,10030.8642
2005-06-23 10:00:00,50.74,50.76,50.71,50.71,7605.820105820105,30.063,30.0749,30.0453,30.0453,7605.8201
2005-06-23 10:10:00,50.69,50.69,50.63,50.65,8597.883597883598,30.0334,30.0334,29.9979,30.0097,8597.8836
2005-06-23 10:20:00,50.65,50.73,50.64,50.66,6503.5273368606695,30.0097,30.0571,30.0038,30.0156,6503.5273
2005-06-23 10:30:00,50.67,50.69,50.58,50.68,12345.679012345678,30.0216,30.0334,29.9682,30.0275,12345.679
2005-06-23 10:40:00,50.69,50.69,50.58,50.6,8928.571428571428,30.0334,30.0334,29.9682,29.9801,8928.5714
2005-06-23 10:50:00,50.6,50.63,50.58,50.61,10030.864197530864,29.9801,29.9979,29.9682,29.986,10030.8642
2005-06-23 11:00:00,50.61,50.63,50.59,50.62,5401.234567901234,29.986,29.9979,29.9742,29.9919,5401.2346
2005-06-23 11:10:00,50.62,50.69,50.59,50.69,10802.469135802468,29.9919,30.0334,29.9742,30.0334,10802.4691
2005-06-23 11:20:00,50.69,50.73,50.69,50.71,10912.698412698412,30.0334,30.0571,30.0334,30.0453,10912.6984
2005-06-23 11:30:00,50.71,50.76,50.69,50.76,11243.38624338624,30.0453,30.0749,30.0334,30.0749,11243.3862
2005-06-23 11:40:00,50.76,50.76,50.71,50.76,6944.444444444443,30.0749,30.0749,30.0453,30.0749,6944.4444
2005-06-23 11:50:00,50.78,50.78,50.7,50.76,17636.68430335097,30.0867,30.0867,30.0393,30.0749,17636.6843
2005-06-23 12:00:00,50.76,50.76,50.62,50.66,19069.66490299824,30.0749,30.0749,29.9919,30.0156,19069.6649
2005-06-23 12:10:00,50.65,50.68,50.63,50.66,5842.151675485008,30.0097,30.0275,29.9979,30.0156,5842.1517
2005-06-23 12:20:00,50.66,50.67,50.61,50.64,7826.278659611992,30.0156,30.0216,29.986,30.0038,7826.2787
2005-06-23 12:30:00,50.6,50.69,50.58,50.67,29761.90476190476,29.9801,30.0334,29.9682,30.0216,29761.9048
2005-06-23 12:40:00,50.68,50.73,50.68,50.71,4519.400352733685,30.0275,30.0571,30.0275,30.0453,4519.4004
2005-06-23 12:50:00,50.72,50.72,50.66,50.68,5621.693121693121,30.0512,30.0512,30.0156,30.0275,5621.6931
2005-06-23 13:00:00,50.68,50.68,50.61,50.63,9149.029982363314,30.0275,30.0275,29.986,29.9979,9149.03
2005-06-23 13:10:00,50.64,50.66,50.61,50.66,11574.074074074071,30.0038,30.0156,29.986,30.0156,11574.0741
2005-06-23 13:20:00,50.67,50.68,50.65,50.68,5511.463844797177,30.0216,30.0275,30.0097,30.0275,5511.4638
2005-06-23 13:30:00,50.67,50.69,50.61,50.61,48390.65255731922,30.0216,30.0334,29.986,29.986,48390.6526
2005-06-23 13:40:00,50.55,50.62,50.42,50.47,40123.456790123455,29.9505,29.9919,29.8734,29.9031,40123.4568
2005-06-23 13:50:00,50.48,50.48,50.39,50.43,21935.626102292765,29.909,29.909,29.8557,29.8794,21935.6261
2005-06-23 14:00:00,50.41,50.5,50.39,50.48,21715.16754850088,29.8675,29.9208,29.8557,29.909,21715.1675
2005-06-23 14:10:00,50.46,50.5,50.42,50.5,13007.05467372134,29.8971,29.9208,29.8734,29.9208,13007.0547
2005-06-23 14:20:00,50.51,50.53,50.48,50.49,20171.95767195767,29.9268,29.9386,29.909,29.9149,20171.9577
2005-06-23 14:30:00,50.49,50.58,50.47,50.58,26014.10934744268,29.9149,29.9682,29.9031,29.9682,26014.1093
2005-06-23 14:40:00,50.59,50.6,50.54,50.6,16754.85008818342,29.9742,29.9801,29.9445,29.9801,16754.8501
2005-06-23 14:50:00,50.6,50.6,50.51,50.55,24911.81657848324,29.9801,29.9801,29.9268,29.9505,24911.8166
2005-06-23 15:00:00,50.56,50.56,50.45,50.47,19179.894179894178,29.9564,29.9564,29.8912,29.9031,19179.8942
2005-06-23 15:10:00,50.47,50.55,50.46,50.55,19179.894179894178,29.9031,29.9505,29.8971,29.9505,19179.8942
2005-06-23 15:20:00,50.51,50.54,50.41,50.46,27447.089947089946,29.9268,29.9445,29.8675,29.8971,27447.0899
2005-06-23 15:30:00,50.45,50.47,50.33,50.46,33509.70017636684,29.8912,29.9031,29.8201,29.8971,33509.7002
2005-06-23 15:40:00,50.45,50.45,50.37,50.37,26785.714285714283,29.8912,29.8912,29.8438,29.8438,26785.7143
2005-06-23 15:50:00,50.36,50.37,50.25,50.25,43761.02292768959,29.8379,29.8438,29.7727,29.7727,43761.0229
2005-06-24 09:30:00,50.08,50.15,49.99,50.1,32738.09523809524,29.672,29.7135,29.6187,29.6838,32738.0952
2005-06-24 09:40:00,50.08,50.1,49.99,50.1,22817.460317460314,29.672,29.6838,29.6187,29.6838,22817.4603
2005-06-24 09:50:00,50.09,50.18,50.0,50.14,19841.26984126984,29.6779,29.7312,29.6246,29.7075,19841.2698
2005-06-24 10:00:00,50.11,50.15,50.07,50.14,25352.73368606701,29.6898,29.7135,29.6661,29.7075,25352.7337
2005-06-24 10:10:00,50.14,50.16,50.04,50.04,13007.05467372134,29.7075,29.7194,29.6483,29.6483,13007.0547
2005-06-24 10:20:00,50.04,50.07,50.0,50.02,16644.620811287477,29.6483,29.6661,29.6246,29.6364,16644.6208
2005-06-24 10:30:00,50.03,50.05,50.0,50.04,13227.513227513226,29.6424,29.6542,29.6246,29.6483,13227.5132
2005-06-24 10:40:00,50.04,50.08,50.0,50.08,22817.460317460314,29.6483,29.672,29.6246,29.672,22817.4603
2005-06-24 10:50:00,50.09,50.1,49.98,50.1,22597.001763668428,29.6779,29.6838,29.6128,29.6838,22597.0018
2005-06-24 11:00:00,50.1,50.14,50.07,50.09,17195.767195767196,29.6838,29.7075,29.6661,29.6779,17195.7672
2005-06-24 11:10:00,50.08,50.11,50.0,50.07,17085.53791887125,29.672,29.6898,29.6246,29.6661,17085.5379
2005-06-24 11:20:00,50.08,50.09,50.01,50.02,7164.902998236331,29.672,29.6779,29.6305,29.6364,7164.903
2005-06-24 11:30:00,50.01,50.06,49.96,50.0,26455.02645502645,29.6305,29.6601,29.6009,29.6246,26455.0265
2005-06-24 11:40:00,49.97,50.01,49.97,49.97,9369.488536155202,29.6068,29.6305,29.6068,29.6068,9369.4885
2005-06-24 11:50:00,49.97,50.0,49.91,49.98,19510.58201058201,29.6068,29.6246,29.5713,29.6128,19510.582
2005-06-24 12:00:00,49.98,49.99,49.91,49.91,15762.786596119928,29.6128,29.6187,29.5713,29.5713,15762.7866
2005-06-24 12:10:00,49.91,49.99,49.91,49.99,21053.79188712522,29.5713,29.6187,29.5713,29.6187,21053.7919
2005-06-24 12:20:00,50.0,50.02,49.95,49.95,13778.659611992944,29.6246,29.6364,29.595,29.595,13778.6596
2005-06-24 12:30:00,49.95,50.01,49.95,50.01,19069.66490299824,29.595,29.6305,29.595,29.6305,19069.6649
2005-06-24 12:40:00,50.0,50.03,49.99,50.0,11243.38624338624,29.6246,29.6424,29.6187,29.6246,11243.3862
2005-06-24 12:50:00,49.99,50.0,49.95,49.95,15983.245149911814,29.6187,29.6246,29.595,29.595,15983.2451
2005-06-24 13:00:00,49.93,49.99,49.92,49.97,21164.02116402116,29.5831,29.6187,29.5772,29.6068,21164.0212
2005-06-24 13:10:00,49.98,49.99,49.94,49.98,14440.035273368603,29.6128,29.6187,29.5891,29.6128,14440.0353
2005-06-24 13:20:00,49.99,50.01,49.93,49.95,15321.869488536153,29.6187,29.6305,29.5831,29.595,15321.8695
2005-06-24 13:30:00,49.95,49.97,49.91,49.95,17857.142857142855,29.595,29.6068,29.5713,29.595,17857.1429
2005-06-24 13:40:00,49.94,49.94,49.9,49.91,32848.324514991175,29.5891,29.5891,29.5654,29.5713,32848.3245
2005-06-24 13:50:00,49.91,49.91,49.9,49.91,26675.485008818338,29.5713,29.5713,29.5654,29.5713,26675.485
2005-06-24 14:00:00,49.91,49.91,49.87,49.88,321318.34215167543,29.5713,29.5713,29.5476,29.5535,321318.3422
2005-06-24 14:10:00,49.88,49.93,49.87,49.92,18959.43562610229,29.5535,29.5831,29.5476,29.5772,18959.4356
2005-06-24 14:20:00,49.93,49.93,49.9,49.91,21604.938271604937,29.5831,29.5831,29.5654,29.5713,21604.9383
2005-06-24 14:30:00,49.88,50.03,49.88,49.96,38139.32980599647,29.5535,29.6424,29.5535,29.6009,38139.3298
2005-06-24 14:40:00,49.95,49.96,49.91,49.93,21935.626102292765,29.595,29.6009,29.5713,29.5831,21935.6261
2005-06-24 14:50:00,49.93,49.93,49.8,49.82,23148.148148148142,29.5831,29.5831,29.5061,29.518,23148.1481
2005-06-24 15:00:00,49.82,49.82,49.75,49.77,15762.786596119928,29.518,29.518,29.4765,29.4883,15762.7866
2005-06-24 15:10:00,49.76,49.76,49.71,49.74,29210.75837742504,29.4824,29.4824,29.4528,29.4706,29210.7584
2005-06-24 15:20:00,49.73,49.84,49.73,49.84,26014.10934744268,29.4646,29.5298,29.4646,29.5298,26014.1093
2005-06-24 15:30:00,49.84,49.86,49.77,49.81,35824.514991181655,29.5298,29.5417,29.4883,29.512,35824.515
2005-06-24 15:40:00,49.83,49.87,49.77,49.83,32848.324514991175,29.5239,29.5476,29.4883,29.5239,32848.3245
2005-06-24 15:50:00,49.82,49.82,49.65,49.68,75947.97178130511,29.518,29.518,29.4172,29.435,75947.9718
2005-06-27 09:30:00,49.52,49.53,49.39,49.44,77270.72310405642,29.3402,29.3461,29.2632,29.2928,77270.7231
2005-06-27 09:40:00,49.46,49.52,49.26,49.3,233906.52557319225,29.3047,29.3402,29.1862,29.2099,233906.5256
2005-06-27 09:50:00,49.29,49.37,49.24,49.33,28218.69488536155,29.2039,29.2513,29.1743,29.2276,28218.6949
2005-06-27 10:00:00,49.34,49.37,49.22,49.27,29541.44620811288,29.2336,29.2513,29.1625,29.1921,29541.4462
2005-06-27 10:10:00,49.27,49.39,49.27,49.39,27226.631393298056,29.1921,29.2632,29.1921,29.2632,27226.6314
2005-06-27 10:20:00,49.39,49.5,49.39,49.5,26234.567901234564,29.2632,29.3284,29.2632,29.3284,26234.5679
2005-06-27 10:30:00,49.5,49.5,49.42,49.45,12345.679012345678,29.3284,29.3284,29.281,29.2987,12345.679
2005-06-27 10:40:00,49.45,49.48,49.41,49.42,15873.015873015873,29.2987,29.3165,29.275,29.281,15873.0159
2005-06-27 10:50:00,49.39,49.41,49.3,49.34,27336.860670194,29.2632,29.275,29.2099,29.2336,27336.8607
2005-06-27 11:00:00,49.31,49.31,49.25,49.29,31746.031746031746,29.2158,29.2158,29.1802,29.2039,31746.0317
2005-06-27 11:10:00,49.29,49.34,49.25,49.34,19400.352733686064,29.2039,29.2336,29.1802,29.2336,19400.3527
2005-06-27 11:20:00,49.32,49.37,49.28,49.36,25352.73368606701,29.2217,29.2513,29.198,29.2454,25352.7337
2005-06-27 11:30:00,49.36,49.36,49.23,49.23,18849.206349206343,29.2454,29.2454,29.1684,29.1684,18849.2063
2005-06-27 11:40:00,49.24,49.25,49.14,49.24,51477.07231040564,29.1743,29.1802,29.1151,29.1743,51477.0723
2005-06-27 11:50:00,49.24,49.27,49.22,49.27,19179.894179894178,29.1743,29.1921,29.1625,29.1921,19179.8942
2005-06-27 12:00:00,49.28,49.32,49.25,49.32,18628.74779541446,29.198,29.2217,29.1802,29.2217,18628.7478
2005-06-27 12:10:00,49.32,49.35,49.29,49.32,16644.620811287477,29.2217,29.2395,29.2039,29.2217,16644.6208
2005-06-27 12:20:00,49.32,49.33,49.29,49.32,9920.63492063492,29.2217,29.2276,29.2039,29.2217,9920.6349
2005-06-27 12:30:00,49.32,49.37,49.31,49.36,11794.53262786596,29.2217,29.2513,29.2158,29.2454,11794.5326
2005-06-27 12:40:00,49.35,49.36,49.29,49.3,13558.201058201055,29.2395,29.2454,29.2039,29.2099,13558.2011
2005-06-27 12:50:00,49.31,49.31,49.23,49.27,15873.015873015873,29.2158,29.2158,29.1684,29.1921,15873.0159
2005-06-27 13:00:00,49.27,49.27,49.22,49.22,11574.074074074071,29.1921,29.1921,29.1625,29.1625,11574.0741
2005-06-27 13:10:00,49.22,49.26,49.22,49.25,9038.80070546737,29.1625,29.1862,29.1625,29.1802,9038.8007
2005-06-27 13:20:00,49.25,49.29,49.24,49.24,17746.91358024691,29.1802,29.2039,29.1743,29.1743,17746.9136
2005-06-27 13:30:00,49.27,49.27,49.22,49.23,4960.317460317459,29.1921,29.1921,29.1625,29.1684,4960.3175
2005-06-27 13:40:00,49.22,49.22,49.12,49.12,8597.883597883598,29.1625,29.1625,29.1032,29.1032,8597.8836
2005-06-27 13:50:00,49.11,49.12,49.06,49.06,17416.225749559082,29.0973,29.1032,29.0677,29.0677,17416.2257
2005-06-27 14:00:00,49.06,49.18,49.04,49.17,25242.50440917108,29.0677,29.1388,29.0558,29.1328,25242.5044
2005-06-27 14:10:00,49.17,49.18,49.13,49.14,36596.119929453256,29.1328,29.1388,29.1091,29.1151,36596.1199
2005-06-27 14:20:00,49.13,49.19,49.1,49.12,36596.119929453256,29.1091,29.1447,29.0914,29.1032,36596.1199
2005-06-27 14:30:00,49.12,49.26,49.12,49.19,26014.10934744268,29.1032,29.1862,29.1032,29.1447,26014.1093
2005-06-27 14:40:00,49.19,49.19,49.13,49.13,20723.104056437387,29.1447,29.1447,29.1091,29.1091,20723.1041
2005-06-27 14:50:00,49.13,49.27,49.13,49.18,36044.97354497354,29.1091,29.1921,29.1091,29.1388,36044.9735
2005-06-27 15:00:00,49.19,49.33,49.17,49.33,23809.52380952381,29.1447,29.2276,29.1328,29.2276,23809.5238
2005-06-27 15:10:00,49.32,49.44,49.32,49.43,34060.84656084656,29.2217,29.2928,29.2217,29.2869,34060.8466
2005-06-27 15:20:00,49.42,49.51,49.4,49.45,43650.79365079365,29.281,29.3343,29.2691,29.2987,43650.7937
2005-06-27 15:30:00,49.45,49.6,49.44,49.59,40343.91534391534,29.2987,29.3876,29.2928,29.3817,40343.9153
2005-06-27 15:40:00,49.59,49.66,49.57,49.57,67239.85890652557,29.3817,29.4232,29.3698,29.3698,67239.8589
2005-06-27 15:50:00,49.57,49.58,49.54,49.54,91490.29982363316,29.3698,29.3758,29.3521,29.3521,91490.2998
2005-06-28 09:30:00,49.9,49.9,49.71,49.9,51697.53086419753,29.5654,29.5654,29.4528,29.5654,51697.5309
2005-06-28 09:40:00,49.9,49.97,49.85,49.94,19841.26984126984,29.5654,29.6068,29.5357,29.5891,19841.2698
2005-06-28 09:50:00,49.93,49.93,49.9,49.93,10251.32275132275,29.5831,29.5831,29.5654,29.5831,10251.3228
2005-06-28 10:00:00,49.93,50.0,49.84,49.91,28218.69488536155,29.5831,29.6246,29.5298,29.5713,28218.6949
2005-06-28 10:10:00,49.93,50.02,49.91,49.98,22156.08465608465,29.5831,29.6364,29.5713,29.6128,22156.0847
2005-06-28 10:20:00,50.0,50.0,49.96,49.96,19620.81128747795,29.6246,29.6246,29.6009,29.6009,19620.8113
2005-06-28 10:30:00,49.97,50.12,49.97,49.99,20392.416225749555,29.6068,29.6957,29.6068,29.6187,20392.4162
2005-06-28 10:40:00,50.0,50.01,49.98,50.01,13447.971781305114,29.6246,29.6305,29.6128,29.6305,13447.9718
2005-06-28 10:50:00,50.02,50.1,50.02,50.07,48500.881834215164,29.6364,29.6838,29.6364,29.6661,48500.8818
2005-06-28 11:00:00,50.07,50.11,50.07,50.11,34832.451499118164,29.6661,29.6898,29.6661,29.6898,34832.4515
2005-06-28 11:10:00,50.12,50.21,50.1,50.2,25022.045855379187,29.6957,29.749,29.6838,29.7431,25022.0459
2005-06-28 11:20:00,50.21,50.33,50.2,50.31,27447.089947089946,29.749,29.8201,29.7431,29.8083,27447.0899
2005-06-28 11:30:00,50.3,50.37,50.3,50.36,31746.031746031746,29.8023,29.8438,29.8023,29.8379,31746.0317
2005-06-28 11:40:00,50.37,50.39,50.29,50.29,24470.89947089947,29.8438,29.8557,29.7964,29.7964,24470.8995
2005-06-28 11:50:00,50.27,50.3,50.27,50.3,10582.01058201058,29.7846,29.8023,29.7846,29.8023,10582.0106
2005-06-28 12:00:00,50.3,50.32,50.26,50.3,16313.932980599646,29.8023,29.8142,29.7786,29.8023,16313.933
2005-06-28 12:10:00,50.3,50.38,50.3,50.3,11684.303350970016,29.8023,29.8497,29.8023,29.8023,11684.3034
2005-06-28 12:20:00,50.29,50.31,50.26,50.28,11574.074074074071,29.7964,29.8083,29.7786,29.7905,11574.0741
2005-06-28 12:30:00,50.28,50.34,50.27,50.29,18298.059964726628,29.7905,29.826,29.7846,29.7964,18298.06
2005-06-28 12:40:00,50.3,50.35,50.28,50.34,13999.11816578483,29.8023,29.832,29.7905,29.826,13999.1182
2005-06-28 12:50:00,50.34,50.41,50.31,50.39,38249.55908289241,29.826,29.8675,29.8083,29.8557,38249.5591
2005-06-28 13:00:00,50.4,50.51,50.37,50.49,35493.82716049382,29.8616,29.9268,29.8438,29.9149,35493.8272
2005-06-28 13:10:00,50.49,50.64,50.49,50.52,46847.44268077601,29.9149,30.0038,29.9149,29.9327,46847.4427
2005-06-28 13:20:00,50.52,50.59,50.52,50.53,20061.728395061727,29.9327,29.9742,29.9327,29.9386,20061.7284
2005-06-28 13:30:00,50.53,50.54,50.45,50.45,21935.626102292765,29.9386,29.9445,29.8912,29.8912,21935.6261
2005-06-28 13:40:00,50.45,50.48,50.43,50.43,15983.245149911814,29.8912,29.909,29.8794,29.8794,15983.2451
2005-06-28 13:50:00,50.43,50.49,50.43,50.44,15101.410934744266,29.8794,29.9149,29.8794,29.8853,15101.4109
2005-06-28 14:00:00,50.44,50.44,50.3,50.34,51807.760141093466,29.8853,29.8853,29.8023,29.826,51807.7601
2005-06-28 14:10:00,50.35,50.35,50.27,50.28,14660.493827160491,29.832,29.832,29.7846,29.7905,14660.4938
2005-06-28 14:20:00,50.27,50.27,50.22,50.25,18628.74779541446,29.7846,29.7846,29.7549,29.7727,18628.7478
2005-06-28 14:30:00,50.26,50.3,50.25,50.3,7826.278659611992,29.7786,29.8023,29.7727,29.8023,7826.2787
2005-06-28 14:40:00,50.3,50.43,50.3,50.38,34171.0758377425,29.8023,29.8794,29.8023,29.8497,34171.0758
2005-06-28 14:50:00,50.38,50.4,50.35,50.37,23037.9188712522,29.8497,29.8616,29.832,29.8438,23037.9189
2005-06-28 15:00:00,50.36,50.43,50.34,50.4,36485.89065255732,29.8379,29.8794,29.826,29.8616,36485.8907
2005-06-28 15:10:00,50.41,50.43,50.38,50.4,15762.786596119928,29.8675,29.8794,29.8497,29.8616,15762.7866
2005-06-28 15:20:00,50.43,50.51,50.39,50.51,45965.60846560846,29.8794,29.9268,29.8557,29.9268,45965.6085
2005-06-28 15:30:00,50.51,50.53,50.47,50.51,49492.945326278656,29.9268,29.9386,29.9031,29.9268,49492.9453
2005-06-28 15:40:00,50.5,50.51,50.45,50.45,53902.11640211639,29.9208,29.9268,29.8912,29.8912,53902.1164
2005-06-28 15:50:00,50.45,50.56,50.44,50.56,71428.57142857142,29.8912,29.9564,29.8853,29.9564,71428.5714
2005-06-29 09:30:00,50.58,50.6,50.35,50.35,34171.0758377425,29.9682,29.9801,29.832,29.832,34171.0758
2005-06-29 09:40:00,50.37,50.41,50.35,50.4,15542.32804232804,29.8438,29.8675,29.832,29.8616,15542.328
2005-06-29 09:50:00,50.4,50.42,50.3,50.3,29431.216931216928,29.8616,29.8734,29.8023,29.8023,29431.2169
2005-06-29 10:00:00,50.3,50.33,50.27,50.31,14440.035273368603,29.8023,29.8201,29.7846,29.8083,14440.0353
2005-06-29 10:10:00,50.32,50.32,50.2,50.26,19620.81128747795,29.8142,29.8142,29.7431,29.7786,19620.8113
2005-06-29 10:20:00,50.27,50.42,50.27,50.42,12235.449735449734,29.7846,29.8734,29.7846,29.8734,12235.4497
2005-06-29 10:30:00,50.44,50.49,50.4,50.44,15432.098765432096,29.8853,29.9149,29.8616,29.8853,15432.0988
2005-06-29 10:40:00,50.45,50.52,50.44,50.5,13227.513227513226,29.8912,29.9327,29.8853,29.9208,13227.5132
2005-06-29 10:50:00,50.49,50.58,50.46,50.46,7936.507936507935,29.9149,29.9682,29.8971,29.8971,7936.5079
2005-06-29 11:00:00,50.44,50.44,50.41,50.42,6393.298059964726,29.8853,29.8853,29.8675,29.8734,6393.2981
2005-06-29 11:10:00,50.42,50.42,50.33,50.38,11022.927689594357,29.8734,29.8734,29.8201,29.8497,11022.9277
2005-06-29 11:20:00,50.38,50.44,50.37,50.44,4960.317460317459,29.8497,29.8853,29.8438,29.8853,4960.3175
2005-06-29 11:30:00,50.44,50.47,50.4,50.41,6834.2151675485,29.8853,29.9031,29.8616,29.8675,6834.2152
2005-06-29 11:40:00,50.42,50.48,50.41,50.48,5731.922398589065,29.8734,29.909,29.8675,29.909,5731.9224
2005-06-29 11:50:00,50.48,50.51,50.46,50.51,11353.615520282186,29.909,29.9268,29.8971,29.9268,11353.6155
2005-06-29 12:00:00,50.51,50.51,50.46,50.49,14550.264550264548,29.9268,29.9268,29.8971,29.9149,14550.2646
2005-06-29 12:10:00,50.49,50.64,50.49,50.63,52469.13580246913,29.9149,30.0038,29.9149,29.9979,52469.1358
2005-06-29 12:20:00,50.63,50.67,50.58,50.61,11243.38624338624,29.9979,30.0216,29.9682,29.986,11243.3862
2005-06-29 12:30:00,50.61,50.61,50.56,50.57,3637.566137566137,29.986,29.986,29.9564,29.9623,3637.5661
2005-06-29 12:40:00,50.57,50.6,50.56,50.59,5952.380952380951,29.9623,29.9801,29.9564,29.9742,5952.381
2005-06-29 12:50:00,50.59,50.59,50.56,50.59,6283.068783068782,29.9742,29.9742,29.9564,29.9742,6283.0688
2005-06-29 13:00:00,50.58,50.59,50.56,50.58,3858.024691358024,29.9682,29.9742,29.9564,29.9682,3858.0247
2005-06-29 13:10:00,50.58,50.58,50.55,50.56,6613.756613756613,29.9682,29.9682,29.9505,29.9564,6613.7566
2005-06-29 13:20:00,50.56,50.57,50.55,50.56,9920.63492063492,29.9564,29.9623,29.9505,29.9564,9920.6349
2005-06-29 13:30:00,50.57,50.57,50.48,50.49,20282.18694885361,29.9623,29.9623,29.909,29.9149,20282.1869
2005-06-29 13:40:00,50.48,50.48,50.39,50.44,16644.620811287477,29.909,29.909,29.8557,29.8853,16644.6208
2005-06-29 13:50:00,50.44,50.44,50.38,50.39,13007.05467372134,29.8853,29.8853,29.8497,29.8557,13007.0547
2005-06-29 14:00:00,50.39,50.43,50.39,50.42,10141.093474426809,29.8557,29.8794,29.8557,29.8734,10141.0935
2005-06-29 14:10:00,50.43,50.48,50.41,50.47,15321.869488536153,29.8794,29.909,29.8675,29.9031,15321.8695
2005-06-29 14:20:00,50.47,50.48,50.44,50.45,5621.693121693121,29.9031,29.909,29.8853,29.8912,5621.6931
2005-06-29 14:30:00,50.46,50.51,50.46,50.49,6834.2151675485,29.8971,29.9268,29.8971,29.9149,6834.2152
2005-06-29 14:40:00,50.49,50.52,50.46,50.46,10692.239858906523,29.9149,29.9327,29.8971,29.8971,10692.2399
2005-06-29 14:50:00,50.46,50.48,50.35,50.39,10582.01058201058,29.8971,29.909,29.832,29.8557,10582.0106
2005-06-29 15:00:00,50.41,50.44,50.39,50.44,12676.366843033507,29.8675,29.8853,29.8557,29.8853,12676.3668
2005-06-29 15:10:00,50.45,50.45,50.4,50.45,8597.883597883598,29.8912,29.8912,29.8616,29.8912,8597.8836
2005-06-29 15:20:00,50.44,50.46,50.39,50.4,12345.679012345678,29.8853,29.8971,29.8557,29.8616,12345.679
2005-06-29 15:30:00,50.4,50.52,50.4,50.51,21164.02116402116,29.8616,29.9327,29.8616,29.9268,21164.0212
2005-06-29 15:40:00,50.51,50.6,50.51,50.59,16534.391534391532,29.9268,29.9801,29.9268,29.9742,16534.3915
2005-06-29 15:50:00,50.59,50.62,50.51,50.51,62279.5414462081,29.9742,29.9919,29.9268,29.9268,62279.5414
2005-06-30 09:30:00,50.02,50.45,50.02,50.45,108575.8377425044,29.6364,29.8912,29.6364,29.8912,108575.8377
2005-06-30 09:40:00,50.45,50.72,50.43,50.71,65696.64902998235,29.8912,30.0512,29.8794,30.0453,65696.649
2005-06-30 09:50:00,50.71,50.77,50.63,50.75,13117.283950617282,30.0453,30.0808,29.9979,30.069,13117.284
2005-06-30 10:00:00,50.72,50.74,50.62,50.7,11463.84479717813,30.0512,30.063,29.9919,30.0393,11463.8448
2005-06-30 10:10:00,50.69,50.76,50.59,50.71,28880.07054673721,30.0334,30.0749,29.9742,30.0453,28880.0705
2005-06-30 10:20:00,50.72,50.72,50.6,50.63,13117.283950617282,30.0512,30.0512,29.9801,29.9979,13117.284
2005-06-30 10:30:00,50.63,50.73,50.63,50.72,6283.068783068782,29.9979,30.0571,29.9979,30.0512,6283.0688
2005-06-30 10:40:00,50.72,50.79,50.71,50.78,12896.825396825396,30.0512,30.0927,30.0453,30.0867,12896.8254
2005-06-30 10:50:00,50.78,50.79,50.67,50.72,8267.195767195766,30.0867,30.0927,30.0216,30.0512,8267.1958
2005-06-30 11:00:00,50.71,50.73,50.62,50.68,17085.53791887125,30.0453,30.0571,29.9919,30.0275,17085.5379
2005-06-30 11:10:00,50.68,50.68,50.56,50.6,13117.283950617282,30.0275,30.0275,29.9564,29.9801,13117.284
2005-06-30 11:20:00,50.59,50.63,50.54,50.6,19510.58201058201,29.9742,29.9979,29.9445,29.9801,19510.582
2005-06-30 11:30:00,50.59,50.62,50.54,50.6,32958.55379188712,29.9742,29.9919,29.9445,29.9801,32958.5538
2005-06-30 11:40:00,50.6,50.6,50.54,50.58,14550.264550264548,29.9801,29.9801,29.9445,29.9682,14550.2646
2005-06-30 11:50:00,50.56,50.58,50.54,50.58,5180.776014109347,29.9564,29.9682,29.9445,29.9682,5180.776
2005-06-30 12:00:00,50.58,50.61,50.57,50.57,7054.673721340388,29.9682,29.986,29.9623,29.9623,7054.6737
2005-06-30 12:10:00,50.56,50.56,50.5,50.5,11022.927689594357,29.9564,29.9564,29.9208,29.9208,11022.9277
2005-06-30 12:20:00,50.51,50.61,50.51,50.6,18298.059964726628,29.9268,29.986,29.9268,29.9801,18298.06
2005-06-30 12:30:00,50.6,50.63,50.55,50.62,23148.148148148142,29.9801,29.9979,29.9505,29.9919,23148.1481
2005-06-30 12:40:00,50.62,50.66,50.62,50.63,22597.001763668428,29.9919,30.0156,29.9919,29.9979,22597.0018
2005-06-30 12:50:00,50.63,50.64,50.59,50.62,6723.985890652557,29.9979,30.0038,29.9742,29.9919,6723.9859
2005-06-30 13:00:00,50.64,50.68,50.62,50.66,7275.132275132274,30.0038,30.0275,29.9919,30.0156,7275.1323
2005-06-30 13:10:00,50.66,50.72,50.65,50.72,18628.74779541446,30.0156,30.0512,30.0097,30.0512,18628.7478
2005-06-30 13:20:00,50.72,50.74,50.69,50.69,10802.469135802468,30.0512,30.063,30.0334,30.0334,10802.4691
2005-06-30 13:30:00,50.69,50.7,50.59,50.65,26344.79717813051,30.0334,30.0393,29.9742,30.0097,26344.7972
2005-06-30 13:40:00,50.64,50.64,50.61,50.61,6503.5273368606695,30.0038,30.0038,29.986,29.986,6503.5273
2005-06-30 13:50:00,50.61,50.76,50.61,50.76,8487.654320987653,29.986,30.0749,29.986,30.0749,8487.6543
2005-06-30 14:00:00,50.76,50.8,50.75,50.79,25683.421516754846,30.0749,30.0986,30.069,30.0927,25683.4215
2005-06-30 14:10:00,50.79,50.89,50.76,50.85,38580.246913580246,30.0927,30.1519,30.0749,30.1282,38580.2469
2005-06-30 14:20:00,50.84,50.88,50.64,50.69,28990.299823633155,30.1223,30.146,30.0038,30.0334,28990.2998
2005-06-30 14:30:00,50.71,50.73,50.55,50.57,43430.33509700176,30.0453,30.0571,29.9505,29.9623,43430.3351
2005-06-30 14:40:00,50.58,50.63,50.56,50.59,45524.69135802469,29.9682,29.9979,29.9564,29.9742,45524.6914
2005-06-30 14:50:00,50.58,50.67,50.56,50.65,33619.92945326278,29.9682,30.0216,29.9564,30.0097,33619.9295
2005-06-30 15:00:00,50.66,50.68,50.58,50.63,26014.10934744268,30.0156,30.0275,29.9682,29.9979,26014.1093
2005-06-30 15:10:00,50.63,50.68,50.59,50.68,25242.50440917108,29.9979,30.0275,29.9742,30.0275,25242.5044
2005-06-30 15:20:00,50.68,50.68,50.49,50.51,49492.945326278656,30.0275,30.0275,29.9149,29.9268,49492.9453
2005-06-30 15:30:00,50.51,50.51,50.37,50.4,80357.14285714286,29.9268,29.9268,29.8438,29.8616,80357.1429
2005-06-30 15:40:00,50.39,50.47,50.34,50.38,104717.81305114635,29.8557,29.9031,29.826,29.8497,104717.8131
2005-06-30 15:50:00,50.37,50.39,50.2,50.26,148589.0652557319,29.8438,29.8557,29.7431,29.7786,148589.0653
2005-07-01 09:30:00,50.16,50.22,49.92,50.1,51807.760141093466,29.7194,29.7549,29.5772,29.6838,51807.7601
2005-07-01 09:40:00,50.1,50.33,50.1,50.31,38029.10052910053,29.6838,29.8201,29.6838,29.8083,38029.1005
2005-07-01 09:50:00,50.3,50.32,50.21,50.21,39792.76895943562,29.8023,29.8142,29.749,29.749,39792.769
2005-07-01 10:00:00,50.21,50.28,50.21,50.27,33840.38800705467,29.749,29.7905,29.749,29.7846,33840.388
2005-07-01 10:10:00,50.25,50.25,50.15,50.21,41556.43738977072,29.7727,29.7727,29.7135,29.749,41556.4374
2005-07-01 10:20:00,50.21,50.26,50.12,50.24,32407.407407407405,29.749,29.7786,29.6957,29.7668,32407.4074
2005-07-01 10:30:00,50.23,50.33,50.21,50.24,41887.12522045855,29.7609,29.8201,29.749,29.7668,41887.1252
2005-07-01 10:40:00,50.24,50.25,50.21,50.22,21715.16754850088,29.7668,29.7727,29.749,29.7549,21715.1675
2005-07-01 10:50:00,50.22,50.23,50.21,50.21,14219.576719576718,29.7549,29.7609,29.749,29.749,14219.5767
2005-07-01 11:00:00,50.21,50.21,50.11,50.12,77160.49382716049,29.749,29.749,29.6898,29.6957,77160.4938
2005-07-01 11:10:00,50.12,50.18,50.12,50.17,22156.08465608465,29.6957,29.7312,29.6957,29.7253,22156.0847
2005-07-01 11:20:00,50.17,50.23,50.17,50.2,29541.44620811288,29.7253,29.7609,29.7253,29.7431,29541.4462
2005-07-01 11:30:00,50.21,50.21,50.08,50.12,19841.26984126984,29.749,29.749,29.672,29.6957,19841.2698
2005-07-01 11:40:00,50.11,50.19,50.1,50.19,15762.786596119928,29.6898,29.7372,29.6838,29.7372,15762.7866
2005-07-01 11:50:00,50.16,50.16,50.04,50.04,12455.90828924162,29.7194,29.7194,29.6483,29.6483,12455.9083
2005-07-01 12:00:00,50.1,50.12,50.06,50.11,10361.552028218694,29.6838,29.6957,29.6601,29.6898,10361.552
2005-07-01 12:10:00,50.12,50.15,50.09,50.1,6723.985890652557,29.6957,29.7135,29.6779,29.6838,6723.9859
2005-07-01 12:20:00,50.12,50.21,50.09,50.09,16865.079365079364,29.6957,29.749,29.6779,29.6779,16865.0794
2005-07-01 12:30:00,50.08,50.16,50.08,50.12,21494.70899470899,29.672,29.7194,29.672,29.6957,21494.709
2005-07-01 12:40:00,50.1,50.13,50.09,50.12,4298.941798941799,29.6838,29.7016,29.6779,29.6957,4298.9418
2005-07-01 12:50:00,50.13,50.17,50.12,50.15,10802.469135802468,29.7016,29.7253,29.6957,29.7135,10802.4691
2005-07-01 13:00:00,50.17,50.17,50.1,50.13,10030.864197530864,29.7253,29.7253,29.6838,29.7016,10030.8642
2005-07-01 13:10:00,50.14,50.15,50.12,50.14,4960.317460317459,29.7075,29.7135,29.6957,29.7075,4960.3175
2005-07-01 13:20:00,50.15,50.2,50.12,50.12,15983.245149911814,29.7135,29.7431,29.6957,29.6957,15983.2451
2005-07-01 13:30:00,50.12,50.14,50.09,50.11,8267.195767195766,29.6957,29.7075,29.6779,29.6898,8267.1958
2005-07-01 13:40:00,50.11,50.12,50.1,50.11,4298.941798941799,29.6898,29.6957,29.6838,29.6898,4298.9418
2005-07-01 13:50:00,50.12,50.15,50.11,50.14,7054.673721340388,29.6957,29.7135,29.6898,29.7075,7054.6737
2005-07-01 14:00:00,50.13,50.15,50.11,50.13,22156.08465608465,29.7016,29.7135,29.6898,29.7016,22156.0847
2005-07-01 14:10:00,50.13,50.13,50.09,50.1,6172.839506172839,29.7016,29.7016,29.6779,29.6838,6172.8395
2005-07-01 14:20:00,50.1,50.11,50.04,50.1,8156.966490299823,29.6838,29.6898,29.6483,29.6838,8156.9665
2005-07-01 14:30:00,50.1,50.13,50.09,50.13,9810.405643738975,29.6838,29.7016,29.6779,29.7016,9810.4056
2005-07-01 14:40:00,50.12,50.16,50.11,50.16,23368.60670194004,29.6957,29.7194,29.6898,29.7194,23368.6067
2005-07-01 14:50:00,50.16,50.16,50.11,50.13,5401.234567901234,29.7194,29.7194,29.6898,29.7016,5401.2346
2005-07-01 15:00:00,50.11,50.11,50.03,50.1,10912.698412698412,29.6898,29.6898,29.6424,29.6838,10912.6984
2005-07-01 15:10:00,50.12,50.14,50.1,50.12,9369.488536155202,29.6957,29.7075,29.6838,29.6957,9369.4885
2005-07-01 15:20:00,50.13,50.14,50.1,50.11,9589.947089947089,29.7016,29.7075,29.6838,29.6898,9589.9471
2005-07-01 15:30:00,50.11,50.14,50.09,50.1,11353.615520282186,29.6898,29.7075,29.6779,29.6838,11353.6155
2005-07-01 15:40:00,50.1,50.15,50.09,50.1,23589.06525573192,29.6838,29.7135,29.6779,29.6838,23589.0653
2005-07-01 15:50:00,50.1,50.17,50.1,50.17,28108.465608465605,29.6838,29.7253,29.6838,29.7253,28108.4656
2005-07-05 09:30:00,50.1,50.21,49.91,50.15,32627.86596119929,29.6838,29.749,29.5713,29.7135,32627.866
2005-07-05 09:40:00,50.13,50.21,49.8,49.83,28990.299823633155,29.7016,29.749,29.5061,29.5239,28990.2998
2005-07-05 09:50:00,49.83,49.97,49.76,49.86,17967.3721340388,29.5239,29.6068,29.4824,29.5417,17967.3721
2005-07-05 10:00:00,49.86,49.95,49.76,49.9,26895.943562610228,29.5417,29.595,29.4824,29.5654,26895.9436
2005-07-05 10:10:00,49.86,49.9,49.81,49.85,49492.945326278656,29.5417,29.5654,29.512,29.5357,49492.9453
2005-07-05 10:20:00,49.86,49.91,49.81,49.89,41115.52028218695,29.5417,29.5713,29.512,29.5594,41115.5203
2005-07-05 10:30:00,49.9,49.99,49.9,49.99,23037.9188712522,29.5654,29.6187,29.5654,29.6187,23037.9189
2005-07-05 10:40:00,49.97,50.03,49.92,50.0,23478.835978835978,29.6068,29.6424,29.5772,29.6246,23478.836
2005-07-05 10:50:00,49.99,50.02,49.94,49.98,17085.53791887125,29.6187,29.6364,29.5891,29.6128,17085.5379
2005-07-05 11:00:00,49.99,50.04,49.91,50.0,38690.47619047618,29.6187,29.6483,29.5713,29.6246,38690.4762
2005-07-05 11:10:00,50.0,50.0,49.92,49.99,13337.742504409169,29.6246,29.6246,29.5772,29.6187,13337.7425
2005-07-05 11:20:00,49.99,50.0,49.93,50.0,14991.181657848325,29.6187,29.6246,29.5831,29.6246,14991.1817
2005-07-05 11:30:00,50.0,50.0,49.95,49.98,19951.499118165782,29.6246,29.6246,29.595,29.6128,19951.4991
2005-07-05 11:40:00,49.96,50.0,49.87,49.93,26675.485008818338,29.6009,29.6246,29.5476,29.5831,26675.485
2005-07-05 11:50:00,49.91,49.97,49.88,49.92,12125.220458553791,29.5713,29.6068,29.5535,29.5772,12125.2205
2005-07-05 12:00:00,49.92,49.94,49.88,49.94,41997.35449735449,29.5772,29.5891,29.5535,29.5891,41997.3545
2005-07-05 12:10:00,49.93,49.95,49.85,49.95,36155.20282186948,29.5831,29.595,29.5357,29.595,36155.2028
2005-07-05 12:20:00,49.96,50.1,49.94,50.02,30643.738977072306,29.6009,29.6838,29.5891,29.6364,30643.739
2005-07-05 12:30:00,50.03,50.1,50.03,50.1,19179.894179894178,29.6424,29.6838,29.6424,29.6838,19179.8942
2005-07-05 12:40:00,50.1,50.14,50.08,50.1,11574.074074074071,29.6838,29.7075,29.672,29.6838,11574.0741
2005-07-05 12:50:00,50.12,50.15,50.08,50.09,11684.303350970016,29.6957,29.7135,29.672,29.6779,11684.3034
2005-07-05 13:00:00,50.07,50.09,49.96,49.96,20723.104056437387,29.6661,29.6779,29.6009,29.6009,20723.1041
2005-07-05 13:10:00,49.97,49.98,49.94,49.95,16754.85008818342,29.6068,29.6128,29.5891,29.595,16754.8501
2005-07-05 13:20:00,49.96,49.98,49.93,49.97,4298.941798941799,29.6009,29.6128,29.5831,29.6068,4298.9418
2005-07-05 13:30:00,49.96,49.99,49.94,49.94,17526.455026455023,29.6009,29.6187,29.5891,29.5891,17526.455
2005-07-05 13:40:00,49.97,50.0,49.94,49.99,13999.11816578483,29.6068,29.6246,29.5891,29.6187,13999.1182
2005-07-05 13:50:00,49.99,50.0,49.95,49.96,11684.303350970016,29.6187,29.6246,29.595,29.6009,11684.3034
2005-07-05 14:00:00,49.96,49.97,49.92,49.92,21053.79188712522,29.6009,29.6068,29.5772,29.5772,21053.7919
2005-07-05 14:10:00,49.92,49.92,49.86,49.91,21494.70899470899,29.5772,29.5772,29.5417,29.5713,21494.709
2005-07-05 14:20:00,49.9,49.92,49.87,49.9,10692.239858906523,29.5654,29.5772,29.5476,29.5654,10692.2399
2005-07-05 14:30:00,49.9,49.94,49.88,49.91,11904.761904761905,29.5654,29.5891,29.5535,29.5713,11904.7619
2005-07-05 14:40:00,49.93,50.0,49.91,49.98,14109.347442680775,29.5831,29.6246,29.5713,29.6128,14109.3474
2005-07-05 14:50:00,49.99,50.01,49.95,49.97,13447.971781305114,29.6187,29.6305,29.595,29.6068,13447.9718
2005-07-05 15:00:00,49.98,49.98,49.9,49.9,19069.66490299824,29.6128,29.6128,29.5654,29.5654,19069.6649
2005-07-05 15:10:00,49.91,49.97,49.91,49.97,15983.245149911814,29.5713,29.6068,29.5713,29.6068,15983.2451
2005-07-05 15:20:00,49.97,50.02,49.94,49.99,17857.142857142855,29.6068,29.6364,29.5891,29.6187,17857.1429
2005-07-05 15:30:00,49.95,49.98,49.92,49.94,35163.13932980599,29.595,29.6128,29.5772,29.5891,35163.1393
2005-07-05 15:40:00,49.95,49.98,49.92,49.98,33840.38800705467,29.595,29.6128,29.5772,29.6128,33840.388
2005-07-05 15:50:00,49.98,49.99,49.91,49.92,48059.96472663139,29.6128,29.6187,29.5713,29.5772,48059.9647
2005-07-06 09:30:00,49.88,50.0,49.81,49.88,16644.620811287477,29.5535,29.6246,29.512,29.5535,16644.6208
2005-07-06 09:40:00,49.94,50.02,49.81,49.98,34501.76366843033,29.5891,29.6364,29.512,29.6128,34501.7637
2005-07-06 09:50:00,49.95,49.98,49.83,49.9,30423.28042328042,29.595,29.6128,29.5239,29.5654,30423.2804
2005-07-06 10:00:00,49.91,49.94,49.81,49.82,31856.261022927687,29.5713,29.5891,29.512,29.518,31856.261
2005-07-06 10:10:00,49.84,49.9,49.83,49.89,13888.888888888889,29.5298,29.5654,29.5239,29.5594,13888.8889
2005-07-06 10:20:00,49.9,49.9,49.81,49.81,12786.596119929452,29.5654,29.5654,29.512,29.512,12786.5961
2005-07-06 10:30:00,49.82,49.84,49.74,49.8,13558.201058201055,29.518,29.5298,29.4706,29.5061,13558.2011
2005-07-06 10:40:00,49.8,49.81,49.78,49.81,7605.820105820105,29.5061,29.512,29.4943,29.512,7605.8201
2005-07-06 10:50:00,49.81,49.81,49.71,49.76,17746.91358024691,29.512,29.512,29.4528,29.4824,17746.9136
2005-07-06 11:00:00,49.77,49.78,49.62,49.66,18408.289241622573,29.4883,29.4943,29.3995,29.4232,18408.2892
2005-07-06 11:10:00,49.67,49.71,49.64,49.71,9259.259259259255,29.4291,29.4528,29.4113,29.4528,9259.2593
2005-07-06 11:20:00,49.69,49.74,49.69,49.73,9369.488536155202,29.4409,29.4706,29.4409,29.4646,9369.4885
2005-07-06 11:30:00,49.73,49.73,49.61,49.61,30753.96825396825,29.4646,29.4646,29.3935,29.3935,30753.9683
2005-07-06 11:40:00,49.61,49.61,49.58,49.59,14329.805996472662,29.3935,29.3935,29.3758,29.3817,14329.806
2005-07-06 11:50:00,49.59,49.63,49.59,49.62,15983.245149911814,29.3817,29.4054,29.3817,29.3995,15983.2451
2005-07-06 12:00:00,49.62,49.62,49.61,49.61,21935.626102292765,29.3995,29.3995,29.3935,29.3935,21935.6261
2005-07-06 12:10:00,49.61,49.62,49.6,49.6,11353.615520282186,29.3935,29.3995,29.3876,29.3876,11353.6155
2005-07-06 12:20:00,49.61,49.62,49.52,49.53,17967.3721340388,29.3935,29.3995,29.3402,29.3461,17967.3721
2005-07-06 12:30:00,49.51,49.54,49.48,49.53,25573.192239858905,29.3343,29.3521,29.3165,29.3461,25573.1922
2005-07-06 12:40:00,49.54,49.54,49.48,49.51,13888.888888888889,29.3521,29.3521,29.3165,29.3343,13888.8889
2005-07-06 12:50:00,49.51,49.51,49.48,49.49,16754.85008818342,29.3343,29.3343,29.3165,29.3224,16754.8501
2005-07-06 13:00:00,49.5,49.57,49.49,49.52,28218.69488536155,29.3284,29.3698,29.3224,29.3402,28218.6949
2005-07-06 13:10:00,49.52,49.53,49.47,49.48,28328.92416225749,29.3402,29.3461,29.3106,29.3165,28328.9242
2005-07-06 13:20:00,49.48,49.49,49.42,49.48,24911.81657848324,29.3165,29.3224,29.281,29.3165,24911.8166
2005-07-06 13:30:00,49.47,49.48,49.4,49.44,25352.73368606701,29.3106,29.3165,29.2691,29.2928,25352.7337
2005-07-06 13:40:00,49.45,49.45,49.42,49.44,14219.576719576718,29.2987,29.2987,29.281,29.2928,14219.5767
2005-07-06 13:50:00,49.45,49.45,49.41,49.41,16534.391534391532,29.2987,29.2987,29.275,29.275,16534.3915
2005-07-06 14:00:00,49.41,49.43,49.36,49.39,20612.87477954145,29.275,29.2869,29.2454,29.2632,20612.8748
2005-07-06 14:10:00,49.39,49.4,49.37,49.39,18518.518518518515,29.2632,29.2691,29.2513,29.2632,18518.5185
2005-07-06 14:20:00,49.39,49.4,49.34,49.36,105268.9594356261,29.2632,29.2691,29.2336,29.2454,105268.9594
2005-07-06 14:30:00,49.35,49.37,49.28,49.35,69444.44444444444,29.2395,29.2513,29.198,29.2395,69444.4444
2005-07-06 14:40:00,49.35,49.36,49.34,49.35,35604.056437389765,29.2395,29.2454,29.2336,29.2395,35604.0564
2005-07-06 14:50:00,49.35,49.4,49.35,49.38,69003.52733686066,29.2395,29.2691,29.2395,29.2573,69003.5273
2005-07-06 15:00:00,49.38,49.51,49.38,49.51,80246.91358024691,29.2573,29.3343,29.2573,29.3343,80246.9136
2005-07-06 15:10:00,49.5,49.62,49.45,49.56,61287.47795414461,29.3284,29.3995,29.2987,29.3639,61287.478
2005-07-06 15:20:00,49.54,49.56,49.51,49.55,81900.35273368606,29.3521,29.3639,29.3343,29.358,81900.3527
2005-07-06 15:30:00,49.55,49.56,49.5,49.53,47398.58906525573,29.358,29.3639,29.3284,29.3461,47398.5891
2005-07-06 15:40:00,49.53,49.55,49.49,49.54,78483.2451499118,29.3461,29.358,29.3224,29.3521,78483.2451
2005-07-06 15:50:00,49.54,49.59,49.45,49.45,86529.98236331569,29.3521,29.3817,29.2987,29.2987,86529.9824
2005-07-07 09:30:00,49.36,49.43,49.08,49.36,65806.8783068783,29.2454,29.2869,29.0795,29.2454,65806.8783
2005-07-07 09:40:00,49.36,49.67,49.16,49.34,22927.68959435626,29.2454,29.4291,29.1269,29.2336,22927.6896
2005-07-07 09:50:00,49.67,49.76,49.34,49.51,85978.83597883597,29.4291,29.4824,29.2336,29.3343,85978.836
2005-07-07 10:00:00,49.52,49.54,49.44,49.46,66798.94179894179,29.3402,29.3521,29.2928,29.3047,66798.9418
2005-07-07 10:10:00,49.45,49.45,49.4,49.42,22486.772486772483,29.2987,29.2987,29.2691,29.281,22486.7725
2005-07-07 10:20:00,49.44,49.45,49.35,49.36,41666.66666666666,29.2928,29.2987,29.2395,29.2454,41666.6667
2005-07-07 10:30:00,49.35,49.37,49.22,49.22,46847.44268077601,29.2395,29.2513,29.1625,29.1625,46847.4427
2005-07-07 10:40:00,49.22,49.27,49.21,49.24,24250.440917107582,29.1625,29.1921,29.1565,29.1743,24250.4409
2005-07-07 10:50:00,49.25,49.25,49.17,49.18,40895.061728395056,29.1802,29.1802,29.1328,29.1388,40895.0617
2005-07-07 11:00:00,49.18,49.19,49.1,49.17,18518.518518518515,29.1388,29.1447,29.0914,29.1328,18518.5185
2005-07-07 11:10:00,49.17,49.32,49.17,49.25,29541.44620811288,29.1328,29.2217,29.1328,29.1802,29541.4462
2005-07-07 11:20:00,49.26,49.42,49.24,49.42,34611.992945326274,29.1862,29.281,29.1743,29.281,34611.9929
2005-07-07 11:30:00,49.43,49.59,49.4,49.51,60515.87301587301,29.2869,29.3817,29.2691,29.3343,60515.873
2005-07-07 11:40:00,49.51,49.51,49.43,49.44,21494.70899470899,29.3343,29.3343,29.2869,29.2928,21494.709
2005-07-07 11:50:00,49.43,49.56,49.41,49.55,32958.55379188712,29.2869,29.3639,29.275,29.358,32958.5538
2005-07-07 12:00:00,49.55,49.62,49.51,49.61,26455.02645502645,29.358,29.3995,29.3343,29.3935,26455.0265
2005-07-07 12:10:00,49.61,49.71,49.61,49.68,19290.123456790123,29.3935,29.4528,29.3935,29.435,19290.1235
2005-07-07 12:20:00,49.68,49.76,49.63,49.65,32958.55379188712,29.435,29.4824,29.4054,29.4172,32958.5538
2005-07-07 12:30:00,49.65,49.65,49.56,49.61,24140.21164021164,29.4172,29.4172,29.3639,29.3935,24140.2116
2005-07-07 12:40:00,49.6,49.63,49.59,49.62,27336.860670194,29.3876,29.4054,29.3817,29.3995,27336.8607
2005-07-07 12:50:00,49.63,49.63,49.53,49.56,17195.767195767196,29.4054,29.4054,29.3461,29.3639,17195.7672
2005-07-07 13:00:00,49.57,49.61,49.55,49.59,14109.347442680775,29.3698,29.3935,29.358,29.3817,14109.3474
2005-07-07 13:10:00,49.59,49.6,49.56,49.57,19510.58201058201,29.3817,29.3876,29.3639,29.3698,19510.582
2005-07-07 13:20:00,49.56,49.59,49.56,49.57,27888.00705467372,29.3639,29.3817,29.3639,29.3698,27888.0071
2005-07-07 13:30:00,49.57,49.61,49.56,49.59,28769.841269841265,29.3698,29.3935,29.3639,29.3817,28769.8413
2005-07-07 13:40:00,49.59,49.65,49.58,49.61,27888.00705467372,29.3817,29.4172,29.3758,29.3935,27888.0071
2005-07-07 13:50:00,49.62,49.62,49.58,49.59,15542.32804232804,29.3995,29.3995,29.3758,29.3817,15542.328
2005-07-07 14:00:00,49.58,49.59,49.54,49.56,24470.89947089947,29.3758,29.3817,29.3521,29.3639,24470.8995
2005-07-07 14:10:00,49.56,49.6,49.53,49.6,17967.3721340388,29.3639,29.3876,29.3461,29.3876,17967.3721
2005-07-07 14:20:00,49.59,49.63,49.59,49.63,12676.366843033507,29.3817,29.4054,29.3817,29.4054,12676.3668
2005-07-07 14:30:00,49.63,49.67,49.61,49.66,16313.932980599646,29.4054,29.4291,29.3935,29.4232,16313.933
2005-07-07 14:40:00,49.66,49.66,49.58,49.61,28108.465608465605,29.4232,29.4232,29.3758,29.3935,28108.4656
2005-07-07 14:50:00,49.61,49.63,49.6,49.63,20833.33333333333,29.3935,29.4054,29.3876,29.4054,20833.3333
2005-07-07 15:00:00,49.63,49.76,49.62,49.73,69885.3615520282,29.4054,29.4824,29.3995,29.4646,69885.3616
2005-07-07 15:10:00,49.73,49.75,49.7,49.73,18187.830687830687,29.4646,29.4765,29.4469,29.4646,18187.8307
2005-07-07 15:20:00,49.74,49.75,49.71,49.74,16534.391534391532,29.4706,29.4765,29.4528,29.4706,16534.3915
2005-07-07 15:30:00,49.74,49.76,49.71,49.75,44753.08641975308,29.4706,29.4824,29.4528,29.4765,44753.0864
2005-07-07 15:40:00,49.75,49.81,49.71,49.77,44753.08641975308,29.4765,29.512,29.4528,29.4883,44753.0864
2005-07-07 15:50:00,49.77,49.78,49.71,49.73,92592.59259259258,29.4883,29.4943,29.4528,29.4646,92592.5926
2005-07-08 09:30:00,49.67,49.74,49.44,49.74,30643.738977072306,29.4291,29.4706,29.2928,29.4706,30643.739
2005-07-08 09:40:00,49.74,49.85,49.63,49.64,32297.17813051146,29.4706,29.5357,29.4054,29.4113,32297.1781
2005-07-08 09:50:00,49.64,49.76,49.54,49.55,25573.192239858905,29.4113,29.4824,29.3521,29.358,25573.1922
2005-07-08 10:00:00,49.52,49.61,49.52,49.56,19620.81128747795,29.3402,29.3935,29.3402,29.3639,19620.8113
2005-07-08 10:10:00,49.56,49.6,49.53,49.6,34832.451499118164,29.3639,29.3876,29.3461,29.3876,34832.4515
2005-07-08 10:20:00,49.64,49.65,49.56,49.62,20833.33333333333,29.4113,29.4172,29.3639,29.3995,20833.3333
2005-07-08 10:30:00,49.62,49.69,49.62,49.69,21384.47971781305,29.3995,29.4409,29.3995,29.4409,21384.4797
2005-07-08 10:40:00,49.68,49.75,49.66,49.71,29320.987654320983,29.435,29.4765,29.4232,29.4528,29320.9877
2005-07-08 10:50:00,49.71,49.73,49.69,49.71,12676.366843033507,29.4528,29.4646,29.4409,29.4528,12676.3668
2005-07-08 11:00:00,49.7,49.79,49.69,49.71,23368.60670194004,29.4469,29.5002,29.4409,29.4528,23368.6067
2005-07-08 11:10:00,49.71,49.75,49.71,49.74,20502.6455026455,29.4528,29.4765,29.4528,29.4706,20502.6455
2005-07-08 11:20:00,49.74,49.84,49.72,49.77,23368.60670194004,29.4706,29.5298,29.4587,29.4883,23368.6067
2005-07-08 11:30:00,49.77,49.88,49.77,49.83,15211.64021164021,29.4883,29.5535,29.4883,29.5239,15211.6402
2005-07-08 11:40:00,49.83,49.83,49.72,49.74,27557.319223985887,29.5239,29.5239,29.4587,29.4706,27557.3192
2005-07-08 11:50:00,49.73,49.77,49.73,49.75,17636.68430335097,29.4646,29.4883,29.4646,29.4765,17636.6843
2005-07-08 12:00:00,49.76,49.84,49.76,49.78,26785.714285714283,29.4824,29.5298,29.4824,29.4943,26785.7143
2005-07-08 12:10:00,49.76,49.83,49.76,49.78,19290.123456790123,29.4824,29.5239,29.4824,29.4943,19290.1235
2005-07-08 12:20:00,49.79,49.83,49.75,49.83,24029.982363315696,29.5002,29.5239,29.4765,29.5239,24029.9824
2005-07-08 12:30:00,49.83,49.91,49.83,49.9,22045.85537918871,29.5239,29.5713,29.5239,29.5654,22045.8554
2005-07-08 12:40:00,49.91,49.94,49.9,49.93,8597.883597883598,29.5713,29.5891,29.5654,29.5831,8597.8836
2005-07-08 12:50:00,49.94,49.96,49.89,49.9,18187.830687830687,29.5891,29.6009,29.5594,29.5654,18187.8307
2005-07-08 13:00:00,49.9,49.9,49.86,49.87,31525.57319223985,29.5654,29.5654,29.5417,29.5476,31525.5732
2005-07-08 13:10:00,49.87,49.88,49.83,49.83,9589.947089947089,29.5476,29.5535,29.5239,29.5239,9589.9471
2005-07-08 13:20:00,49.83,49.9,49.82,49.88,7826.278659611992,29.5239,29.5654,29.518,29.5535,7826.2787
2005-07-08 13:30:00,49.9,49.9,49.88,49.88,6944.444444444443,29.5654,29.5654,29.5535,29.5535,6944.4444
2005-07-08 13:40:00,49.88,49.91,49.87,49.9,11353.615520282186,29.5535,29.5713,29.5476,29.5654,11353.6155
2005-07-08 13:50:00,49.91,49.91,49.88,49.88,5291.00529100529,29.5713,29.5713,29.5535,29.5535,5291.0053
2005-07-08 14:00:00,49.87,49.9,49.87,49.87,14329.805996472662,29.5476,29.5654,29.5476,29.5476,14329.806
2005-07-08 14:10:00,49.89,49.9,49.86,49.9,7605.820105820105,29.5594,29.5654,29.5417,29.5654,7605.8201
2005-07-08 14:20:00,49.9,49.9,49.86,49.89,52579.365079365074,29.5654,29.5654,29.5417,29.5594,52579.3651
2005-07-08 14:30:00,49.89,49.9,49.76,49.85,23368.60670194004,29.5594,29.5654,29.4824,29.5357,23368.6067
2005-07-08 14:40:00,49.84,49.87,49.81,49.86,24029.982363315696,29.5298,29.5476,29.512,29.5417,24029.9824
2005-07-08 14:50:00,49.86,49.87,49.82,49.84,22927.68959435626,29.5417,29.5476,29.518,29.5298,22927.6896
2005-07-08 15:00:00,49.84,49.86,49.82,49.85,31525.57319223985,29.5298,29.5417,29.518,29.5357,31525.5732
2005-07-08 15:10:00,49.85,49.85,49.79,49.85,27557.319223985887,29.5357,29.5357,29.5002,29.5357,27557.3192
2005-07-08 15:20:00,49.85,49.9,49.83,49.89,60185.185185185175,29.5357,29.5654,29.5239,29.5594,60185.1852
2005-07-08 15:30:00,49.9,49.91,49.89,49.9,33068.783068783065,29.5654,29.5713,29.5594,29.5654,33068.7831
2005-07-08 15:40:00,49.9,49.9,49.85,49.86,36155.20282186948,29.5654,29.5654,29.5357,29.5417,36155.2028
2005-07-08 15:50:00,49.86,49.87,49.81,49.86,108796.29629629628,29.5417,29.5476,29.512,29.5417,108796.2963
2005-07-11 09:30:00,50.58,50.62,50.19,50.28,86199.29453262786,29.9682,29.9919,29.7372,29.7905,86199.2945
2005-07-11 09:40:00,50.29,50.33,50.15,50.28,52689.59435626102,29.7964,29.8201,29.7135,29.7905,52689.5944
2005-07-11 09:50:00,50.3,50.32,50.17,50.3,20943.56261022928,29.8023,29.8142,29.7253,29.8023,20943.5626
2005-07-11 10:00:00,50.34,50.48,50.33,50.38,32958.55379188712,29.826,29.909,29.8201,29.8497,32958.5538
2005-07-11 10:10:00,50.39,50.39,50.2,50.29,36265.43209876543,29.8557,29.8557,29.7431,29.7964,36265.4321
2005-07-11 10:20:00,50.3,50.32,50.25,50.32,29982.36331569665,29.8023,29.8142,29.7727,29.8142,29982.3633
2005-07-11 10:30:00,50.32,50.35,50.24,50.28,27447.089947089946,29.8142,29.832,29.7668,29.7905,27447.0899
2005-07-11 10:40:00,50.3,50.34,50.28,50.33,34391.53439153439,29.8023,29.826,29.7905,29.8201,34391.5344
2005-07-11 10:50:00,50.33,50.39,50.3,50.31,39241.6225749559,29.8201,29.8557,29.8023,29.8083,39241.6226
2005-07-11 11:00:00,50.32,50.36,50.3,50.32,46957.67195767196,29.8142,29.8379,29.8023,29.8142,46957.672
2005-07-11 11:10:00,50.33,50.38,50.31,50.35,26344.79717813051,29.8201,29.8497,29.8083,29.832,26344.7972
2005-07-11 11:20:00,50.36,50.36,50.28,50.33,19510.58201058201,29.8379,29.8379,29.7905,29.8201,19510.582
2005-07-11 11:30:00,50.34,50.36,50.31,50.32,13447.971781305114,29.826,29.8379,29.8083,29.8142,13447.9718
2005-07-11 11:40:00,50.32,50.34,50.28,50.29,16203.703703703704,29.8142,29.826,29.7905,29.7964,16203.7037
2005-07-11 11:50:00,50.28,50.31,50.27,50.3,15873.015873015873,29.7905,29.8083,29.7846,29.8023,15873.0159
2005-07-11 12:00:00,50.3,50.34,50.29,50.33,22486.772486772483,29.8023,29.826,29.7964,29.8201,22486.7725
2005-07-11 12:10:00,50.33,50.39,50.32,50.36,31084.65608465608,29.8201,29.8557,29.8142,29.8379,31084.6561
2005-07-11 12:20:00,50.36,50.39,50.28,50.28,31746.031746031746,29.8379,29.8557,29.7905,29.7905,31746.0317
2005-07-11 12:30:00,50.28,50.37,50.28,50.35,27557.319223985887,29.7905,29.8438,29.7905,29.832,27557.3192
2005-07-11 12:40:00,50.35,50.35,50.29,50.29,17085.53791887125,29.832,29.832,29.7964,29.7964,17085.5379
2005-07-11 12:50:00,50.3,50.33,50.26,50.26,13447.971781305114,29.8023,29.8201,29.7786,29.7786,13447.9718
2005-07-11 13:00:00,50.26,50.27,50.19,50.23,13558.201058201055,29.7786,29.7846,29.7372,29.7609,13558.2011
2005-07-11 13:10:00,50.22,50.28,50.22,50.28,10141.093474426809,29.7549,29.7905,29.7549,29.7905,10141.0935
2005-07-11 13:20:00,50.27,50.28,50.26,50.28,7275.132275132274,29.7846,29.7905,29.7786,29.7905,7275.1323
2005-07-11 13:30:00,50.27,50.32,50.27,50.31,11133.156966490298,29.7846,29.8142,29.7846,29.8083,11133.157
2005-07-11 13:40:00,50.31,50.35,50.27,50.28,11684.303350970016,29.8083,29.832,29.7846,29.7905,11684.3034
2005-07-11 13:50:00,50.27,50.29,50.23,50.26,10251.32275132275,29.7846,29.7964,29.7609,29.7786,10251.3228
2005-07-11 14:00:00,50.27,50.36,50.24,50.36,21604.938271604937,29.7846,29.8379,29.7668,29.8379,21604.9383
2005-07-11 14:10:00,50.36,50.37,50.32,50.33,57098.76543209876,29.8379,29.8438,29.8142,29.8201,57098.7654
2005-07-11 14:20:00,50.33,50.39,50.33,50.37,31194.885361552024,29.8201,29.8557,29.8201,29.8438,31194.8854
2005-07-11 14:30:00,50.37,50.44,50.37,50.44,22266.3139329806,29.8438,29.8853,29.8438,29.8853,22266.3139
2005-07-11 14:40:00,50.44,50.52,50.42,50.49,46626.98412698412,29.8853,29.9327,29.8734,29.9149,46626.9841
2005-07-11 14:50:00,50.48,50.51,50.47,50.49,41666.66666666666,29.909,29.9268,29.9031,29.9149,41666.6667
2005-07-11 15:00:00,50.49,50.49,50.39,50.42,31856.261022927687,29.9149,29.9149,29.8557,29.8734,31856.261
2005-07-11 15:10:00,50.41,50.43,50.33,50.34,45414.462081128746,29.8675,29.8794,29.8201,29.826,45414.4621
2005-07-11 15:20:00,50.32,50.36,50.31,50.32,59854.49735449735,29.8142,29.8379,29.8083,29.8142,59854.4974
2005-07-11 15:30:00,50.32,50.39,50.32,50.33,47619.04761904761,29.8142,29.8557,29.8142,29.8201,47619.0476
2005-07-11 15:40:00,50.32,50.32,50.23,50.25,76499.11816578482,29.8142,29.8142,29.7609,29.7727,76499.1182
2005-07-11 15:50:00,50.25,50.26,50.16,50.19,194775.13227513223,29.7727,29.7786,29.7194,29.7372,194775.1323
2005-07-12 09:30:00,50.17,50.34,50.1,50.13,31746.031746031746,29.7253,29.826,29.6838,29.7016,31746.0317
2005-07-12 09:40:00,50.12,50.24,49.83,49.96,39682.53968253968,29.6957,29.7668,29.5239,29.6009,39682.5397
2005-07-12 09:50:00,49.96,50.16,49.95,50.0,39241.6225749559,29.6009,29.7194,29.595,29.6246,39241.6226
2005-07-12 10:00:00,50.0,50.0,49.86,49.89,34942.6807760141,29.6246,29.6246,29.5417,29.5594,34942.6808
2005-07-12 10:10:00,49.9,50.01,49.89,49.99,33289.241622574955,29.5654,29.6305,29.5594,29.6187,33289.2416
2005-07-12 10:20:00,49.94,50.07,49.9,49.93,34722.22222222222,29.5891,29.6661,29.5654,29.5831,34722.2222
2005-07-12 10:30:00,49.91,49.98,49.89,49.91,27006.17283950617,29.5713,29.6128,29.5594,29.5713,27006.1728
2005-07-12 10:40:00,49.91,49.96,49.88,49.91,24801.5873015873,29.5713,29.6009,29.5535,29.5713,24801.5873
2005-07-12 10:50:00,49.91,50.02,49.91,50.02,37918.87125220458,29.5713,29.6364,29.5713,29.6364,37918.8713
2005-07-12 11:00:00,50.06,50.06,49.91,49.91,25242.50440917108,29.6601,29.6601,29.5713,29.5713,25242.5044
2005-07-12 11:10:00,49.91,49.93,49.89,49.93,20943.56261022928,29.5713,29.5831,29.5594,29.5831,20943.5626
2005-07-12 11:20:00,49.94,49.96,49.85,49.87,17305.996472663137,29.5891,29.6009,29.5357,29.5476,17305.9965
2005-07-12 11:30:00,49.89,49.9,49.86,49.89,11133.156966490298,29.5594,29.5654,29.5417,29.5594,11133.157
2005-07-12 11:40:00,49.88,49.89,49.86,49.87,7936.507936507935,29.5535,29.5594,29.5417,29.5476,7936.5079
2005-07-12 11:50:00,49.87,49.88,49.79,49.81,26234.567901234564,29.5476,29.5535,29.5002,29.512,26234.5679
2005-07-12 12:00:00,49.79,49.83,49.78,49.81,15652.557319223984,29.5002,29.5239,29.4943,29.512,15652.5573
2005-07-12 12:10:00,49.81,49.81,49.77,49.79,7164.902998236331,29.512,29.512,29.4883,29.5002,7164.903
2005-07-12 12:20:00,49.77,49.81,49.77,49.81,6172.839506172839,29.4883,29.512,29.4883,29.512,6172.8395
2005-07-12 12:30:00,49.81,49.87,49.81,49.85,7716.049382716048,29.512,29.5476,29.512,29.5357,7716.0494
2005-07-12 12:40:00,49.86,49.88,49.84,49.85,15321.869488536153,29.5417,29.5535,29.5298,29.5357,15321.8695
2005-07-12 12:50:00,49.85,49.85,49.71,49.8,35383.59788359788,29.5357,29.5357,29.4528,29.5061,35383.5979
2005-07-12 13:00:00,49.79,49.85,49.79,49.81,8818.342151675484,29.5002,29.5357,29.5002,29.512,8818.3422
2005-07-12 13:10:00,49.83,49.92,49.83,49.91,14991.181657848325,29.5239,29.5772,29.5239,29.5713,14991.1817
2005-07-12 13:20:00,49.91,49.96,49.9,49.95,11904.761904761905,29.5713,29.6009,29.5654,29.595,11904.7619
2005-07-12 13:30:00,49.95,49.96,49.91,49.91,5952.380952380951,29.595,29.6009,29.5713,29.5713,5952.381
2005-07-12 13:40:00,49.93,49.93,49.9,49.92,6834.2151675485,29.5831,29.5831,29.5654,29.5772,6834.2152
2005-07-12 13:50:00,49.93,50.1,49.93,50.1,26124.338624338623,29.5831,29.6838,29.5831,29.6838,26124.3386
2005-07-12 14:00:00,50.1,50.1,50.0,50.02,9149.029982363314,29.6838,29.6838,29.6246,29.6364,9149.03
2005-07-12 14:10:00,50.02,50.04,49.94,50.0,40564.37389770723,29.6364,29.6483,29.5891,29.6246,40564.3739
2005-07-12 14:20:00,50.0,50.03,49.98,49.99,18408.289241622573,29.6246,29.6424,29.6128,29.6187,18408.2892
2005-07-12 14:30:00,49.99,50.0,49.97,49.99,7385.361552028218,29.6187,29.6246,29.6068,29.6187,7385.3616
2005-07-12 14:40:00,49.99,50.04,49.99,50.03,16313.932980599646,29.6187,29.6483,29.6187,29.6424,16313.933
2005-07-12 14:50:00,50.03,50.08,50.02,50.08,16203.703703703704,29.6424,29.672,29.6364,29.672,16203.7037
2005-07-12 15:00:00,50.07,50.15,50.05,50.12,23809.52380952381,29.6661,29.7135,29.6542,29.6957,23809.5238
2005-07-12 15:10:00,50.12,50.18,50.12,50.16,18959.43562610229,29.6957,29.7312,29.6957,29.7194,18959.4356
2005-07-12 15:20:00,50.16,50.2,50.1,50.18,24911.81657848324,29.7194,29.7431,29.6838,29.7312,24911.8166
2005-07-12 15:30:00,50.17,50.17,50.1,50.12,25903.880070546733,29.7253,29.7253,29.6838,29.6957,25903.8801
2005-07-12 15:40:00,50.12,50.13,50.05,50.05,48611.1111111111,29.6957,29.7016,29.6542,29.6542,48611.1111
2005-07-12 15:50:00,50.06,50.08,49.98,50.0,68783.06878306878,29.6601,29.672,29.6128,29.6246,68783.0688
2005-07-13 09:30:00,50.08,50.18,50.08,50.14,17967.3721340388,29.672,29.7312,29.672,29.7075,17967.3721
2005-07-13 09:40:00,50.17,50.17,50.1,50.13,78483.2451499118,29.7253,29.7253,29.6838,29.7016,78483.2451
2005-07-13 09:50:00,50.12,50.12,50.04,50.08,47729.27689594356,29.6957,29.6957,29.6483,29.672,47729.2769
2005-07-13 10:00:00,50.08,50.12,50.08,50.1,53902.11640211639,29.672,29.6957,29.672,29.6838,53902.1164
2005-07-13 10:10:00,50.11,50.11,50.04,50.04,20833.33333333333,29.6898,29.6898,29.6483,29.6483,20833.3333
2005-07-13 10:20:00,50.05,50.12,50.03,50.12,28769.841269841265,29.6542,29.6957,29.6424,29.6957,28769.8413
2005-07-13 10:30:00,50.1,50.18,50.1,50.18,31635.8024691358,29.6838,29.7312,29.6838,29.7312,31635.8025
2005-07-13 10:40:00,50.18,50.18,50.05,50.12,26344.79717813051,29.7312,29.7312,29.6542,29.6957,26344.7972
2005-07-13 10:50:00,50.13,50.15,50.1,50.12,19951.499118165782,29.7016,29.7135,29.6838,29.6957,19951.4991
2005-07-13 11:00:00,50.12,50.17,50.1,50.16,11353.615520282186,29.6957,29.7253,29.6838,29.7194,11353.6155
2005-07-13 11:10:00,50.15,50.29,50.14,50.19,24029.982363315696,29.7135,29.7964,29.7075,29.7372,24029.9824
2005-07-13 11:20:00,50.19,50.27,50.19,50.27,23478.835978835978,29.7372,29.7846,29.7372,29.7846,23478.836
2005-07-13 11:30:00,50.26,50.27,50.19,50.2,10251.32275132275,29.7786,29.7846,29.7372,29.7431,10251.3228
2005-07-13 11:40:00,50.22,50.22,50.2,50.2,6503.5273368606695,29.7549,29.7549,29.7431,29.7431,6503.5273
2005-07-13 11:50:00,50.2,50.2,50.12,50.16,20833.33333333333,29.7431,29.7431,29.6957,29.7194,20833.3333
2005-07-13 12:00:00,50.16,50.22,50.16,50.19,10030.864197530864,29.7194,29.7549,29.7194,29.7372,10030.8642
2005-07-13 12:10:00,50.2,50.2,50.13,50.18,17195.767195767196,29.7431,29.7431,29.7016,29.7312,17195.7672
2005-07-13 12:20:00,50.18,50.2,50.12,50.15,40233.68606701939,29.7312,29.7431,29.6957,29.7135,40233.6861
2005-07-13 12:30:00,50.13,50.19,50.12,50.12,15762.786596119928,29.7016,29.7372,29.6957,29.6957,15762.7866
2005-07-13 12:40:00,50.11,50.16,50.1,50.1,16093.474426807756,29.6898,29.7194,29.6838,29.6838,16093.4744
2005-07-13 12:50:00,50.1,50.1,50.08,50.08,12676.366843033507,29.6838,29.6838,29.672,29.672,12676.3668
2005-07-13 13:00:00,50.09,50.13,50.09,50.1,10251.32275132275,29.6779,29.7016,29.6779,29.6838,10251.3228
2005-07-13 13:10:00,50.1,50.12,50.07,50.09,5511.463844797177,29.6838,29.6957,29.6661,29.6779,5511.4638
2005-07-13 13:20:00,50.09,50.13,50.09,50.13,26675.485008818338,29.6779,29.7016,29.6779,29.7016,26675.485
2005-07-13 13:30:00,50.14,50.15,50.12,50.13,14219.576719576718,29.7075,29.7135,29.6957,29.7016,14219.5767
2005-07-13 13:40:00,50.13,50.14,50.1,50.1,11353.615520282186,29.7016,29.7075,29.6838,29.6838,11353.6155
2005-07-13 13:50:00,50.1,50.13,50.1,50.13,16424.162257495587,29.6838,29.7016,29.6838,29.7016,16424.1623
2005-07-13 14:00:00,50.13,50.18,50.11,50.11,11243.38624338624,29.7016,29.7312,29.6898,29.6898,11243.3862
2005-07-13 14:10:00,50.11,50.16,50.11,50.15,8487.654320987653,29.6898,29.7194,29.6898,29.7135,8487.6543
2005-07-13 14:20:00,50.15,50.18,50.1,50.15,24801.5873015873,29.7135,29.7312,29.6838,29.7135,24801.5873
2005-07-13 14:30:00,50.16,50.23,50.16,50.19,35714.28571428571,29.7194,29.7609,29.7194,29.7372,35714.2857
2005-07-13 14:40:00,50.2,50.27,50.2,50.25,22376.54320987654,29.7431,29.7846,29.7431,29.7727,22376.5432
2005-07-13 14:50:00,50.24,50.25,50.18,50.2,15542.32804232804,29.7668,29.7727,29.7312,29.7431,15542.328
2005-07-13 15:00:00,50.2,50.22,50.14,50.22,38139.32980599647,29.7431,29.7549,29.7075,29.7549,38139.3298
2005-07-13 15:10:00,50.23,50.25,50.19,50.23,39241.6225749559,29.7609,29.7727,29.7372,29.7609,39241.6226
2005-07-13 15:20:00,50.24,50.24,50.19,50.21,25793.65079365079,29.7668,29.7668,29.7372,29.749,25793.6508
2005-07-13 15:30:00,50.21,50.26,50.2,50.25,27447.089947089946,29.749,29.7786,29.7431,29.7727,27447.0899
2005-07-13 15:40:00,50.25,50.27,50.23,50.23,24470.89947089947,29.7727,29.7846,29.7609,29.7609,24470.8995
2005-07-13 15:50:00,50.22,50.23,50.17,50.2,16093.474426807756,29.7549,29.7609,29.7253,29.7431,16093.4744
2005-07-14 09:30:00,50.12,50.58,50.08,50.53,48721.34038800705,29.6957,29.9682,29.672,29.9386,48721.3404
2005-07-14 09:40:00,50.53,50.6,50.5,50.54,32186.948853615515,29.9386,29.9801,29.9208,29.9445,32186.9489
2005-07-14 09:50:00,50.54,50.59,50.33,50.39,36926.80776014109,29.9445,29.9742,29.8201,29.8557,36926.8078
2005-07-14 10:00:00,50.39,50.41,50.3,50.31,35824.514991181655,29.8557,29.8675,29.8023,29.8083,35824.515
2005-07-14 10:10:00,50.32,50.34,50.23,50.33,26234.567901234564,29.8142,29.826,29.7609,29.8201,26234.5679
2005-07-14 10:20:00,50.32,50.36,50.25,50.29,18738.977072310405,29.8142,29.8379,29.7727,29.7964,18738.9771
2005-07-14 10:30:00,50.29,50.36,50.23,50.23,17967.3721340388,29.7964,29.8379,29.7609,29.7609,17967.3721
2005-07-14 10:40:00,50.23,50.24,50.13,50.15,18298.059964726628,29.7609,29.7668,29.7016,29.7135,18298.06
2005-07-14 10:50:00,50.15,50.44,50.14,50.38,83664.02116402115,29.7135,29.8853,29.7075,29.8497,83664.0212
2005-07-14 11:00:00,50.38,50.41,50.29,50.3,43209.87654320987,29.8497,29.8675,29.7964,29.8023,43209.8765
2005-07-14 11:10:00,50.32,50.41,50.3,50.39,29651.67548500881,29.8142,29.8675,29.8023,29.8557,29651.6755
2005-07-14 11:20:00,50.39,50.39,50.32,50.34,41335.97883597883,29.8557,29.8557,29.8142,29.826,41335.9788
2005-07-14 11:30:00,50.34,50.34,50.26,50.29,37698.41269841269,29.826,29.826,29.7786,29.7964,37698.4127
2005-07-14 11:40:00,50.29,50.35,50.28,50.3,19069.66490299824,29.7964,29.832,29.7905,29.8023,19069.6649
2005-07-14 11:50:00,50.3,50.31,50.22,50.23,20282.18694885361,29.8023,29.8083,29.7549,29.7609,20282.1869
2005-07-14 12:00:00,50.23,50.35,50.23,50.34,21494.70899470899,29.7609,29.832,29.7609,29.826,21494.709
2005-07-14 12:10:00,50.34,50.43,50.32,50.38,21494.70899470899,29.826,29.8794,29.8142,29.8497,21494.709
2005-07-14 12:20:00,50.39,50.39,50.33,50.35,11022.927689594357,29.8557,29.8557,29.8201,29.832,11022.9277
2005-07-14 12:30:00,50.35,50.36,50.3,50.3,12345.679012345678,29.832,29.8379,29.8023,29.8023,12345.679
2005-07-14 12:40:00,50.3,50.32,50.29,50.31,11022.927689594357,29.8023,29.8142,29.7964,29.8083,11022.9277
2005-07-14 12:50:00,50.31,50.33,50.3,50.31,11794.53262786596,29.8083,29.8201,29.8023,29.8083,11794.5326
2005-07-14 13:00:00,50.31,50.38,50.3,50.38,23699.294532627864,29.8083,29.8497,29.8023,29.8497,23699.2945
2005-07-14 13:10:00,50.37,50.43,50.37,50.38,36485.89065255732,29.8438,29.8794,29.8438,29.8497,36485.8907
2005-07-14 13:20:00,50.38,50.38,50.36,50.38,19069.66490299824,29.8497,29.8497,29.8379,29.8497,19069.6649
2005-07-14 13:30:00,50.38,50.38,50.35,50.35,23809.52380952381,29.8497,29.8497,29.832,29.832,23809.5238
2005-07-14 13:40:00,50.36,50.36,50.24,50.26,28990.299823633155,29.8379,29.8379,29.7668,29.7786,28990.2998
2005-07-14 13:50:00,50.26,50.28,50.21,50.22,16424.162257495587,29.7786,29.7905,29.749,29.7549,16424.1623
2005-07-14 14:00:00,50.23,50.32,50.23,50.31,21825.396825396823,29.7609,29.8142,29.7609,29.8083,21825.3968
2005-07-14 14:10:00,50.31,50.34,50.3,50.3,48721.34038800705,29.8083,29.826,29.8023,29.8023,48721.3404
2005-07-14 14:20:00,50.3,50.3,50.26,50.27,15211.64021164021,29.8023,29.8023,29.7786,29.7846,15211.6402
2005-07-14 14:30:00,50.26,50.28,50.24,50.25,16644.620811287477,29.7786,29.7905,29.7668,29.7727,16644.6208
2005-07-14 14:40:00,50.26,50.28,50.23,50.23,16313.932980599646,29.7786,29.7905,29.7609,29.7609,16313.933
2005-07-14 14:50:00,50.23,50.31,50.17,50.21,27336.860670194,29.7609,29.8083,29.7253,29.749,27336.8607
2005-07-14 15:00:00,50.21,50.28,50.2,50.28,23478.835978835978,29.749,29.7905,29.7431,29.7905,23478.836
2005-07-14 15:10:00,50.28,50.28,50.21,50.22,21164.02116402116,29.7905,29.7905,29.749,29.7549,21164.0212
2005-07-14 15:20:00,50.23,50.24,50.21,50.23,35273.36860670194,29.7609,29.7668,29.749,29.7609,35273.3686
2005-07-14 15:30:00,50.22,50.23,50.17,50.19,27667.548500881832,29.7549,29.7609,29.7253,29.7372,27667.5485
2005-07-14 15:40:00,50.19,50.23,50.18,50.2,19841.26984126984,29.7372,29.7609,29.7312,29.7431,19841.2698
2005-07-14 15:50:00,50.2,50.22,50.13,50.19,36816.578483245146,29.7431,29.7549,29.7016,29.7372,36816.5785
2005-07-15 09:30:00,50.21,50.24,50.17,50.2,123456.79012345675,29.749,29.7668,29.7253,29.7431,123456.7901
2005-07-15 09:40:00,50.2,50.33,50.18,50.26,15321.869488536153,29.7431,29.8201,29.7312,29.7786,15321.8695
2005-07-15 09:50:00,50.26,50.26,50.09,50.14,15652.557319223984,29.7786,29.7786,29.6779,29.7075,15652.5573
2005-07-15 10:00:00,50.14,50.23,50.1,50.21,54783.95061728395,29.7075,29.7609,29.6838,29.749,54783.9506
2005-07-15 10:10:00,50.21,50.23,50.2,50.21,53020.28218694885,29.749,29.7609,29.7431,29.749,53020.2822
2005-07-15 10:20:00,50.21,50.26,50.2,50.2,66137.56613756613,29.749,29.7786,29.7431,29.7431,66137.5661
2005-07-15 10:30:00,50.21,50.21,50.16,50.2,24911.81657848324,29.749,29.749,29.7194,29.7431,24911.8166
2005-07-15 10:40:00,50.2,50.2,50.1,50.1,22045.85537918871,29.7431,29.7431,29.6838,29.6838,22045.8554
2005-07-15 10:50:00,50.1,50.14,50.06,50.13,18077.60141093474,29.6838,29.7075,29.6601,29.7016,18077.6014
2005-07-15 11:00:00,50.14,50.3,50.14,50.3,34501.76366843033,29.7075,29.8023,29.7075,29.8023,34501.7637
2005-07-15 11:10:00,50.3,50.38,50.3,50.38,16975.308641975305,29.8023,29.8497,29.8023,29.8497,16975.3086
2005-07-15 11:20:00,50.39,50.41,50.32,50.35,22266.3139329806,29.8557,29.8675,29.8142,29.832,22266.3139
2005-07-15 11:30:00,50.35,50.36,50.31,50.35,20282.18694885361,29.832,29.8379,29.8083,29.832,20282.1869
2005-07-15 11:40:00,50.35,50.37,50.34,50.36,19069.66490299824,29.832,29.8438,29.826,29.8379,19069.6649
2005-07-15 11:50:00,50.35,50.41,50.34,50.41,29872.1340388007,29.832,29.8675,29.826,29.8675,29872.134
2005-07-15 12:00:00,50.42,50.44,50.36,50.41,20833.33333333333,29.8734,29.8853,29.8379,29.8675,20833.3333
2005-07-15 12:10:00,50.42,50.44,50.41,50.43,9038.80070546737,29.8734,29.8853,29.8675,29.8794,9038.8007
2005-07-15 12:20:00,50.43,50.43,50.38,50.38,18408.289241622573,29.8794,29.8794,29.8497,29.8497,18408.2892
2005-07-15 12:30:00,50.39,50.41,50.37,50.41,29872.1340388007,29.8557,29.8675,29.8438,29.8675,29872.134
2005-07-15 12:40:00,50.41,50.45,50.38,50.44,15101.410934744266,29.8675,29.8912,29.8497,29.8853,15101.4109
2005-07-15 12:50:00,50.44,50.49,50.44,50.48,18077.60141093474,29.8853,29.9149,29.8853,29.909,18077.6014
2005-07-15 13:00:00,50.48,50.53,50.48,50.52,12676.366843033507,29.909,29.9386,29.909,29.9327,12676.3668
2005-07-15 13:10:00,50.52,50.59,50.51,50.59,21274.250440917105,29.9327,29.9742,29.9268,29.9742,21274.2504
2005-07-15 13:20:00,50.59,50.6,50.56,50.57,32076.719576719574,29.9742,29.9801,29.9564,29.9623,32076.7196
2005-07-15 13:30:00,50.57,50.58,50.55,50.57,30974.426807760137,29.9623,29.9682,29.9505,29.9623,30974.4268
2005-07-15 13:40:00,50.57,50.64,50.56,50.63,23148.148148148142,29.9623,30.0038,29.9564,29.9979,23148.1481
2005-07-15 13:50:00,50.62,50.66,50.6,50.62,17857.142857142855,29.9919,30.0156,29.9801,29.9919,17857.1429
2005-07-15 14:00:00,50.63,50.66,50.61,50.66,20833.33333333333,29.9979,30.0156,29.986,30.0156,20833.3333
2005-07-15 14:10:00,50.66,50.67,50.61,50.65,36926.80776014109,30.0156,30.0216,29.986,30.0097,36926.8078
2005-07-15 14:20:00,50.66,50.66,50.61,50.62,32958.55379188712,30.0156,30.0156,29.986,29.9919,32958.5538
2005-07-15 14:30:00,50.62,50.63,50.58,50.59,18187.830687830687,29.9919,29.9979,29.9682,29.9742,18187.8307
2005-07-15 14:40:00,50.59,50.6,50.56,50.56,29320.987654320983,29.9742,29.9801,29.9564,29.9564,29320.9877
2005-07-15 14:50:00,50.56,50.61,50.53,50.59,60074.95590828924,29.9564,29.986,29.9386,29.9742,60074.9559
2005-07-15 15:00:00,50.61,50.62,50.58,50.58,15432.098765432096,29.986,29.9919,29.9682,29.9682,15432.0988
2005-07-15 15:10:00,50.58,50.59,50.49,50.5,35493.82716049382,29.9682,29.9742,29.9149,29.9208,35493.8272
2005-07-15 15:20:00,50.5,50.56,50.5,50.53,27116.402116402114,29.9208,29.9564,29.9208,29.9386,27116.4021
2005-07-15 15:30:00,50.54,50.54,50.43,50.44,36706.3492063492,29.9445,29.9445,29.8794,29.8853,36706.3492
2005-07-15 15:40:00,50.44,50.5,50.44,50.5,25462.96296296296,29.8853,29.9208,29.8853,29.9208,25462.963
2005-07-15 15:50:00,50.49,50.57,50.49,50.51,36596.119929453256,29.9149,29.9623,29.9149,29.9268,36596.1199
2005-07-18 09:30:00,50.31,50.32,50.12,50.14,41335.97883597883,29.8083,29.8142,29.6957,29.7075,41335.9788
2005-07-18 09:40:00,50.14,50.2,50.14,50.19,42879.18871252204,29.7075,29.7431,29.7075,29.7372,42879.1887
2005-07-18 09:50:00,50.19,50.19,50.07,50.07,31415.34391534391,29.7372,29.7372,29.6661,29.6661,31415.3439
2005-07-18 10:00:00,50.08,50.1,50.02,50.04,20833.33333333333,29.672,29.6838,29.6364,29.6483,20833.3333
2005-07-18 10:10:00,50.04,50.09,50.04,50.09,24140.21164021164,29.6483,29.6779,29.6483,29.6779,24140.2116
2005-07-18 10:20:00,50.09,50.21,50.09,50.2,27116.402116402114,29.6779,29.749,29.6779,29.7431,27116.4021
2005-07-18 10:30:00,50.21,50.27,50.2,50.23,30753.96825396825,29.749,29.7846,29.7431,29.7609,30753.9683
2005-07-18 10:40:00,50.23,50.25,50.14,50.14,25462.96296296296,29.7609,29.7727,29.7075,29.7075,25462.963
2005-07-18 10:50:00,50.13,50.15,50.08,50.12,14991.181657848325,29.7016,29.7135,29.672,29.6957,14991.1817
2005-07-18 11:00:00,50.14,50.23,50.14,50.2,17636.68430335097,29.7075,29.7609,29.7075,29.7431,17636.6843
2005-07-18 11:10:00,50.21,50.31,50.2,50.26,15873.015873015873,29.749,29.8083,29.7431,29.7786,15873.0159
2005-07-18 11:20:00,50.25,50.26,50.18,50.19,15432.098765432096,29.7727,29.7786,29.7312,29.7372,15432.0988
2005-07-18 11:30:00,50.19,50.2,50.11,50.11,11684.303350970016,29.7372,29.7431,29.6898,29.6898,11684.3034
2005-07-18 11:40:00,50.12,50.12,50.02,50.02,27226.631393298056,29.6957,29.6957,29.6364,29.6364,27226.6314
2005-07-18 11:50:00,50.01,50.01,49.97,49.99,14329.805996472662,29.6305,29.6305,29.6068,29.6187,14329.806
2005-07-18 12:00:00,49.99,50.03,49.91,50.03,37147.266313932974,29.6187,29.6424,29.5713,29.6424,37147.2663
2005-07-18 12:10:00,50.02,50.03,49.99,50.0,6393.298059964726,29.6364,29.6424,29.6187,29.6246,6393.2981
2005-07-18 12:20:00,50.0,50.07,50.0,50.0,11133.156966490298,29.6246,29.6661,29.6246,29.6246,11133.157
2005-07-18 12:30:00,50.0,50.04,50.0,50.03,5952.380952380951,29.6246,29.6483,29.6246,29.6424,5952.381
2005-07-18 12:40:00,50.04,50.04,50.02,50.04,7605.820105820105,29.6483,29.6483,29.6364,29.6483,7605.8201
2005-07-18 12:50:00,50.03,50.03,50.0,50.0,14991.181657848325,29.6424,29.6424,29.6246,29.6246,14991.1817
2005-07-18 13:00:00,50.01,50.03,49.99,50.0,19290.123456790123,29.6305,29.6424,29.6187,29.6246,19290.1235
2005-07-18 13:10:00,50.01,50.02,49.99,50.0,8597.883597883598,29.6305,29.6364,29.6187,29.6246,8597.8836
2005-07-18 13:20:00,50.0,50.0,49.97,49.97,10582.01058201058,29.6246,29.6246,29.6068,29.6068,10582.0106
2005-07-18 13:30:00,49.97,50.01,49.97,50.0,12455.90828924162,29.6068,29.6305,29.6068,29.6246,12455.9083
2005-07-18 13:40:00,50.01,50.01,49.97,49.97,25903.880070546733,29.6305,29.6305,29.6068,29.6068,25903.8801
2005-07-18 13:50:00,49.97,49.97,49.92,49.93,19400.352733686064,29.6068,29.6068,29.5772,29.5831,19400.3527
2005-07-18 14:00:00,49.94,49.98,49.93,49.97,8818.342151675484,29.5891,29.6128,29.5831,29.6068,8818.3422
2005-07-18 14:10:00,49.97,50.0,49.97,49.99,21494.70899470899,29.6068,29.6246,29.6068,29.6187,21494.709
2005-07-18 14:20:00,49.99,50.0,49.98,49.99,15652.557319223984,29.6187,29.6246,29.6128,29.6187,15652.5573
2005-07-18 14:30:00,49.99,50.0,49.98,49.99,10471.781305114637,29.6187,29.6246,29.6128,29.6187,10471.7813
2005-07-18 14:40:00,49.99,50.0,49.97,49.97,5731.922398589065,29.6187,29.6246,29.6068,29.6068,5731.9224
2005-07-18 14:50:00,49.97,49.97,49.91,49.92,19951.499118165782,29.6068,29.6068,29.5713,29.5772,19951.4991
2005-07-18 15:00:00,49.92,49.93,49.89,49.9,36155.20282186948,29.5772,29.5831,29.5594,29.5654,36155.2028
2005-07-18 15:10:00,49.9,49.9,49.87,49.88,27667.548500881832,29.5654,29.5654,29.5476,29.5535,27667.5485
2005-07-18 15:20:00,49.87,49.91,49.86,49.91,25132.27513227513,29.5476,29.5713,29.5417,29.5713,25132.2751
2005-07-18 15:30:00,49.91,49.91,49.89,49.91,29651.67548500881,29.5713,29.5713,29.5594,29.5713,29651.6755
2005-07-18 15:40:00,49.91,49.91,49.84,49.85,25793.65079365079,29.5713,29.5713,29.5298,29.5357,25793.6508
2005-07-18 15:50:00,49.85,49.86,49.81,49.82,49713.40388007054,29.5357,29.5417,29.512,29.518,49713.4039
2005-07-19 09:30:00,49.99,50.15,49.93,49.96,28439.15343915344,29.6187,29.7135,29.5831,29.6009,28439.1534
2005-07-19 09:40:00,49.95,50.16,49.91,49.96,28108.465608465605,29.595,29.7194,29.5713,29.6009,28108.4656
2005-07-19 09:50:00,49.94,50.0,49.91,49.99,30533.509700176364,29.5891,29.6246,29.5713,29.6187,30533.5097
2005-07-19 10:00:00,50.0,50.07,49.98,50.06,50705.46737213403,29.6246,29.6661,29.6128,29.6601,50705.4674
2005-07-19 10:10:00,50.02,50.11,49.99,50.06,66247.79541446207,29.6364,29.6898,29.6187,29.6601,66247.7954
2005-07-19 10:20:00,50.06,50.12,50.05,50.1,24581.12874779541,29.6601,29.6957,29.6542,29.6838,24581.1287
2005-07-19 10:30:00,50.1,50.1,50.03,50.03,13337.742504409169,29.6838,29.6838,29.6424,29.6424,13337.7425
2005-07-19 10:40:00,50.04,50.04,49.97,49.98,31194.885361552024,29.6483,29.6483,29.6068,29.6128,31194.8854
2005-07-19 10:50:00,49.97,50.0,49.94,49.99,16534.391534391532,29.6068,29.6246,29.5891,29.6187,16534.3915
2005-07-19 11:00:00,49.99,49.99,49.8,49.81,38249.55908289241,29.6187,29.6187,29.5061,29.512,38249.5591
2005-07-19 11:10:00,49.81,49.81,49.53,49.53,83774.2504409171,29.512,29.512,29.3461,29.3461,83774.2504
2005-07-19 11:20:00,49.53,49.62,49.51,49.58,44532.62786596119,29.3461,29.3995,29.3343,29.3758,44532.6279
2005-07-19 11:30:00,49.58,49.62,49.56,49.61,36485.89065255732,29.3758,29.3995,29.3639,29.3935,36485.8907
2005-07-19 11:40:00,49.61,49.63,49.59,49.62,16313.932980599646,29.3935,29.4054,29.3817,29.3995,16313.933
2005-07-19 11:50:00,49.62,49.63,49.61,49.62,17526.455026455023,29.3995,29.4054,29.3935,29.3995,17526.455
2005-07-19 12:00:00,49.62,49.63,49.55,49.57,29541.44620811288,29.3995,29.4054,29.358,29.3698,29541.4462
2005-07-19 12:10:00,49.57,49.57,49.51,49.52,13447.971781305114,29.3698,29.3698,29.3343,29.3402,13447.9718
2005-07-19 12:20:00,49.51,49.61,49.51,49.58,20171.95767195767,29.3343,29.3935,29.3343,29.3758,20171.9577
2005-07-19 12:30:00,49.6,49.63,49.59,49.62,13778.659611992944,29.3876,29.4054,29.3817,29.3995,13778.6596
2005-07-19 12:40:00,49.62,49.69,49.61,49.68,29100.529100529096,29.3995,29.4409,29.3935,29.435,29100.5291
2005-07-19 12:50:00,49.69,49.76,49.67,49.74,35934.7442680776,29.4409,29.4824,29.4291,29.4706,35934.7443
2005-07-19 13:00:00,49.76,49.81,49.76,49.77,17526.455026455023,29.4824,29.512,29.4824,29.4883,17526.455
2005-07-19 13:10:00,49.77,49.8,49.76,49.79,10471.781305114637,29.4883,29.5061,29.4824,29.5002,10471.7813
2005-07-19 13:20:00,49.79,49.81,49.71,49.72,48500.881834215164,29.5002,29.512,29.4528,29.4587,48500.8818
2005-07-19 13:30:00,49.72,49.75,49.7,49.73,20943.56261022928,29.4587,29.4765,29.4469,29.4646,20943.5626
2005-07-19 13:40:00,49.72,49.77,49.71,49.77,33840.38800705467,29.4587,29.4883,29.4528,29.4883,33840.388
2005-07-19 13:50:00,49.76,49.83,49.75,49.8,20282.18694885361,29.4824,29.5239,29.4765,29.5061,20282.1869
2005-07-19 14:00:00,49.8,49.81,49.76,49.8,17636.68430335097,29.5061,29.512,29.4824,29.5061,17636.6843
2005-07-19 14:10:00,49.79,49.85,49.78,49.84,29210.75837742504,29.5002,29.5357,29.4943,29.5298,29210.7584
2005-07-19 14:20:00,49.85,49.87,49.82,49.83,36706.3492063492,29.5357,29.5476,29.518,29.5239,36706.3492
2005-07-19 14:30:00,49.82,49.87,49.81,49.81,23589.06525573192,29.518,29.5476,29.512,29.512,23589.0653
2005-07-19 14:40:00,49.81,49.86,49.81,49.81,24581.12874779541,29.512,29.5417,29.512,29.512,24581.1287
2005-07-19 14:50:00,49.81,49.81,49.73,49.77,24470.89947089947,29.512,29.512,29.4646,29.4883,24470.8995
2005-07-19 15:00:00,49.76,49.77,49.73,49.77,20061.728395061727,29.4824,29.4883,29.4646,29.4883,20061.7284
2005-07-19 15:10:00,49.76,49.84,49.74,49.8,51587.30158730158,29.4824,29.5298,29.4706,29.5061,51587.3016
2005-07-19 15:20:00,49.81,49.82,49.79,49.8,53130.51146384479,29.512,29.518,29.5002,29.5061,53130.5115
2005-07-19 15:30:00,49.8,49.83,49.76,49.81,35163.13932980599,29.5061,29.5239,29.4824,29.512,35163.1393
2005-07-19 15:40:00,49.81,49.82,49.74,49.76,38690.47619047618,29.512,29.518,29.4706,29.4824,38690.4762
2005-07-19 15:50:00,49.76,49.76,49.66,49.73,52689.59435626102,29.4824,29.4824,29.4232,29.4646,52689.5944
2005-07-20 09:30:00,49.58,49.58,49.44,49.44,40454.14462081128,29.3758,29.3758,29.2928,29.2928,40454.1446
2005-07-20 09:40:00,49.5,49.61,49.38,49.59,34942.6807760141,29.3284,29.3935,29.2573,29.3817,34942.6808
2005-07-20 09:50:00,49.58,49.58,49.49,49.55,27336.860670194,29.3758,29.3758,29.3224,29.358,27336.8607
2005-07-20 10:00:00,49.55,49.57,49.45,49.51,44863.31569664903,29.358,29.3698,29.2987,29.3343,44863.3157
2005-07-20 10:10:00,49.51,49.57,49.51,49.55,22266.3139329806,29.3343,29.3698,29.3343,29.358,22266.3139
2005-07-20 10:20:00,49.55,49.57,49.51,49.52,33840.38800705467,29.358,29.3698,29.3343,29.3402,33840.388
2005-07-20 10:30:00,49.52,49.65,49.52,49.6,34060.84656084656,29.3402,29.4172,29.3402,29.3876,34060.8466
2005-07-20 10:40:00,49.6,49.66,49.58,49.61,20612.87477954145,29.3876,29.4232,29.3758,29.3935,20612.8748
2005-07-20 10:50:00,49.61,49.61,49.55,49.59,17416.225749559082,29.3935,29.3935,29.358,29.3817,17416.2257
2005-07-20 11:00:00,49.57,49.62,49.57,49.61,22927.68959435626,29.3698,29.3995,29.3698,29.3935,22927.6896
2005-07-20 11:10:00,49.6,49.74,49.59,49.74,53571.428571428565,29.3876,29.4706,29.3817,29.4706,53571.4286
2005-07-20 11:20:00,49.71,49.83,49.71,49.75,36706.3492063492,29.4528,29.5239,29.4528,29.4765,36706.3492
2005-07-20 11:30:00,49.74,49.83,49.7,49.8,34942.6807760141,29.4706,29.5239,29.4469,29.5061,34942.6808
2005-07-20 11:40:00,49.81,49.83,49.76,49.79,15542.32804232804,29.512,29.5239,29.4824,29.5002,15542.328
2005-07-20 11:50:00,49.79,49.88,49.79,49.82,21935.626102292765,29.5002,29.5535,29.5002,29.518,21935.6261
2005-07-20 12:00:00,49.84,49.88,49.82,49.82,18959.43562610229,29.5298,29.5535,29.518,29.518,18959.4356
2005-07-20 12:10:00,49.82,49.82,49.78,49.81,26675.485008818338,29.518,29.518,29.4943,29.512,26675.485
2005-07-20 12:20:00,49.81,49.85,49.8,49.85,22817.460317460314,29.512,29.5357,29.5061,29.5357,22817.4603
2005-07-20 12:30:00,49.82,49.86,49.81,49.81,11574.074074074071,29.518,29.5417,29.512,29.512,11574.0741
2005-07-20 12:40:00,49.81,49.85,49.76,49.78,25462.96296296296,29.512,29.5357,29.4824,29.4943,25462.963
2005-07-20 12:50:00,49.79,49.81,49.77,49.81,11794.53262786596,29.5002,29.512,29.4883,29.512,11794.5326
2005-07-20 13:00:00,49.81,49.82,49.8,49.82,13337.742504409169,29.512,29.518,29.5061,29.518,13337.7425
2005-07-20 13:10:00,49.82,49.9,49.82,49.88,30423.28042328042,29.518,29.5654,29.518,29.5535,30423.2804
2005-07-20 13:20:00,49.89,49.97,49.88,49.91,40784.83245149911,29.5594,29.6068,29.5535,29.5713,40784.8325
2005-07-20 13:30:00,49.93,50.02,49.93,49.96,43430.33509700176,29.5831,29.6364,29.5831,29.6009,43430.3351
2005-07-20 13:40:00,49.95,49.95,49.85,49.85,31525.57319223985,29.595,29.595,29.5357,29.5357,31525.5732
2005-07-20 13:50:00,49.85,49.9,49.81,49.9,55996.47266313932,29.5357,29.5654,29.512,29.5654,55996.4727
2005-07-20 14:00:00,49.91,49.95,49.9,49.93,28990.299823633155,29.5713,29.595,29.5654,29.5831,28990.2998
2005-07-20 14:10:00,49.92,49.96,49.91,49.91,31084.65608465608,29.5772,29.6009,29.5713,29.5713,31084.6561
2005-07-20 14:20:00,49.92,49.98,49.89,49.97,22817.460317460314,29.5772,29.6128,29.5594,29.6068,22817.4603
2005-07-20 14:30:00,49.98,50.05,49.98,50.0,24140.21164021164,29.6128,29.6542,29.6128,29.6246,24140.2116
2005-07-20 14:40:00,49.99,50.01,49.94,49.97,21604.938271604937,29.6187,29.6305,29.5891,29.6068,21604.9383
2005-07-20 14:50:00,49.97,49.97,49.91,49.95,19400.352733686064,29.6068,29.6068,29.5713,29.595,19400.3527
2005-07-20 15:00:00,49.95,50.03,49.95,50.0,40895.061728395056,29.595,29.6424,29.595,29.6246,40895.0617
2005-07-20 15:10:00,50.01,50.08,50.0,50.07,25903.880070546733,29.6305,29.672,29.6246,29.6661,25903.8801
2005-07-20 15:20:00,50.09,50.22,50.08,50.18,52138.4479717813,29.6779,29.7549,29.672,29.7312,52138.448
2005-07-20 15:30:00,50.18,50.26,50.17,50.24,52028.21869488536,29.7312,29.7786,29.7253,29.7668,52028.2187
2005-07-20 15:40:00,50.25,50.35,50.25,50.34,81018.51851851851,29.7727,29.832,29.7727,29.826,81018.5185
2005-07-20 15:50:00,50.35,50.35,50.27,50.27,79475.3086419753,29.832,29.832,29.7846,29.7846,79475.3086
2005-07-21 09:30:00,50.3,50.4,50.1,50.39,40784.83245149911,29.8023,29.8616,29.6838,29.8557,40784.8325
2005-07-21 09:40:00,50.39,50.44,50.19,50.32,33509.70017636684,29.8557,29.8853,29.7372,29.8142,33509.7002
2005-07-21 09:50:00,50.33,50.44,50.32,50.39,30423.28042328042,29.8201,29.8853,29.8142,29.8557,30423.2804
2005-07-21 10:00:00,50.4,50.53,50.22,50.47,89836.86067019399,29.8616,29.9386,29.7549,29.9031,89836.8607
2005-07-21 10:10:00,50.47,50.53,50.41,50.46,68893.29805996471,29.9031,29.9386,29.8675,29.8971,68893.2981
2005-07-21 10:20:00,50.45,50.47,50.4,50.47,67239.85890652557,29.8912,29.9031,29.8616,29.9031,67239.8589
2005-07-21 10:30:00,50.49,50.59,50.47,50.53,67129.62962962962,29.9149,29.9742,29.9031,29.9386,67129.6296
2005-07-21 10:40:00,50.55,50.55,50.42,50.52,31746.031746031746,29.9505,29.9505,29.8734,29.9327,31746.0317
2005-07-21 10:50:00,50.52,50.64,50.52,50.63,57760.14109347442,29.9327,30.0038,29.9327,29.9979,57760.1411
2005-07-21 11:00:00,50.59,50.64,50.57,50.6,43871.25220458553,29.9742,30.0038,29.9623,29.9801,43871.2522
2005-07-21 11:10:00,50.63,50.77,50.63,50.76,46406.52557319224,29.9979,30.0808,29.9979,30.0749,46406.5256
2005-07-21 11:20:00,50.75,50.75,50.57,50.57,42879.18871252204,30.069,30.069,29.9623,29.9623,42879.1887
2005-07-21 11:30:00,50.55,50.66,50.52,50.66,41887.12522045855,29.9505,30.0156,29.9327,30.0156,41887.1252
2005-07-21 11:40:00,50.66,50.78,50.66,50.77,44973.544973544966,30.0156,30.0867,30.0156,30.0808,44973.545
2005-07-21 11:50:00,50.77,50.79,50.7,50.7,31194.885361552024,30.0808,30.0927,30.0393,30.0393,31194.8854
2005-07-21 12:00:00,50.69,50.76,50.69,50.73,33399.47089947089,30.0334,30.0749,30.0334,30.0571,33399.4709
2005-07-21 12:10:00,50.73,50.8,50.71,50.78,108245.14991181657,30.0571,30.0986,30.0453,30.0867,108245.1499
2005-07-21 12:20:00,50.77,50.8,50.73,50.78,36485.89065255732,30.0808,30.0986,30.0571,30.0867,36485.8907
2005-07-21 12:30:00,50.78,50.87,50.78,50.83,85537.9188712522,30.0867,30.1401,30.0867,30.1164,85537.9189
2005-07-21 12:40:00,50.83,50.98,50.82,50.96,110119.0476190476,30.1164,30.2052,30.1104,30.1934,110119.0476
2005-07-21 12:50:00,50.92,51.12,50.89,50.99,127535.2733686067,30.1697,30.2882,30.1519,30.2112,127535.2734
2005-07-21 13:00:00,50.99,51.17,50.99,51.16,42989.41798941798,30.2112,30.3178,30.2112,30.3119,42989.418
2005-07-21 13:10:00,51.17,51.21,51.11,51.12,58862.433862433856,30.3178,30.3415,30.2823,30.2882,58862.4339
2005-07-21 13:20:00,51.12,51.18,51.12,51.14,31084.65608465608,30.2882,30.3237,30.2882,30.3,31084.6561
2005-07-21 13:30:00,51.14,51.18,51.14,51.18,43981.481481481474,30.3,30.3237,30.3,30.3237,43981.4815
2005-07-21 13:40:00,51.18,51.19,51.16,51.17,27557.319223985887,30.3237,30.3297,30.3119,30.3178,27557.3192
2005-07-21 13:50:00,51.18,51.31,51.17,51.27,60074.95590828924,30.3237,30.4008,30.3178,30.3771,60074.9559
2005-07-21 14:00:00,51.26,51.27,51.13,51.24,63051.14638447971,30.3711,30.3771,30.2941,30.3593,63051.1464
2005-07-21 14:10:00,51.24,51.27,51.2,51.23,33068.783068783065,30.3593,30.3771,30.3356,30.3534,33068.7831
2005-07-21 14:20:00,51.24,51.37,50.46,51.31,127535.2733686067,30.3593,30.4363,29.8971,30.4008,127535.2734
2005-07-21 14:30:00,51.3,51.3,51.19,51.27,93364.19753086418,30.3948,30.3948,30.3297,30.3771,93364.1975
2005-07-21 14:40:00,51.26,51.31,51.26,51.27,37257.49559082892,30.3711,30.4008,30.3711,30.3771,37257.4956
2005-07-21 14:50:00,51.25,51.27,51.06,51.1,56657.84832451498,30.3652,30.3771,30.2526,30.2763,56657.8483
2005-07-21 15:00:00,51.11,51.15,51.03,51.03,35714.28571428571,30.2823,30.306,30.2349,30.2349,35714.2857
2005-07-21 15:10:00,51.05,51.18,51.04,51.16,52028.21869488536,30.2467,30.3237,30.2408,30.3119,52028.2187
2005-07-21 15:20:00,51.15,51.21,51.14,51.19,49272.486772486765,30.306,30.3415,30.3,30.3297,49272.4868
2005-07-21 15:30:00,51.18,51.21,51.13,51.15,77380.95238095237,30.3237,30.3415,30.2941,30.306,77380.9524
2005-07-21 15:40:00,51.15,51.2,51.13,51.18,78924.16225749558,30.306,30.3356,30.2941,30.3237,78924.1623
2005-07-21 15:50:00,51.18,51.18,50.98,51.05,155092.59259259258,30.3237,30.3237,30.2052,30.2467,155092.5926
2005-07-22 09:30:00,51.16,51.17,50.91,50.94,28328.92416225749,30.3119,30.3178,30.1638,30.1815,28328.9242
2005-07-22 09:40:00,50.92,51.0,50.91,50.95,14660.493827160491,30.1697,30.2171,30.1638,30.1875,14660.4938
2005-07-22 09:50:00,50.96,50.98,50.71,50.76,35493.82716049382,30.1934,30.2052,30.0453,30.0749,35493.8272
2005-07-22 10:00:00,50.77,50.8,50.67,50.8,32627.86596119929,30.0808,30.0986,30.0216,30.0986,32627.866
2005-07-22 10:10:00,50.8,50.92,50.79,50.79,33179.01234567901,30.0986,30.1697,30.0927,30.0927,33179.0123
2005-07-22 10:20:00,50.79,50.83,50.78,50.8,42328.04232804232,30.0927,30.1164,30.0867,30.0986,42328.0423
2005-07-22 10:30:00,50.79,50.83,50.77,50.79,44422.39858906525,30.0927,30.1164,30.0808,30.0927,44422.3986
2005-07-22 10:40:00,50.79,50.82,50.77,50.78,34501.76366843033,30.0927,30.1104,30.0808,30.0867,34501.7637
2005-07-22 10:50:00,50.78,50.79,50.77,50.79,11353.615520282186,30.0867,30.0927,30.0808,30.0927,11353.6155
2005-07-22 11:00:00,50.79,50.79,50.77,50.79,10251.32275132275,30.0927,30.0927,30.0808,30.0927,10251.3228
2005-07-22 11:10:00,50.79,50.83,50.77,50.82,23258.377425044087,30.0927,30.1164,30.0808,30.1104,23258.3774
2005-07-22 11:20:00,50.82,50.83,50.79,50.79,17636.68430335097,30.1104,30.1164,30.0927,30.0927,17636.6843
2005-07-22 11:30:00,50.82,50.82,50.78,50.78,8156.966490299823,30.1104,30.1104,30.0867,30.0867,8156.9665
2005-07-22 11:40:00,50.77,50.79,50.76,50.79,9149.029982363314,30.0808,30.0927,30.0749,30.0927,9149.03
2005-07-22 11:50:00,50.79,50.79,50.77,50.77,8046.737213403879,30.0927,30.0927,30.0808,30.0808,8046.7372
2005-07-22 12:00:00,50.78,50.79,50.73,50.78,20502.6455026455,30.0867,30.0927,30.0571,30.0867,20502.6455
2005-07-22 12:10:00,50.78,50.8,50.75,50.75,6283.068783068782,30.0867,30.0986,30.069,30.069,6283.0688
2005-07-22 12:20:00,50.76,50.77,50.74,50.75,6834.2151675485,30.0749,30.0808,30.063,30.069,6834.2152
2005-07-22 12:30:00,50.74,50.77,50.74,50.77,12676.366843033507,30.063,30.0808,30.063,30.0808,12676.3668
2005-07-22 12:40:00,50.76,50.79,50.75,50.77,16975.308641975305,30.0749,30.0927,30.069,30.0808,16975.3086
2005-07-22 12:50:00,50.78,50.8,50.76,50.76,7716.049382716048,30.0867,30.0986,30.0749,30.0749,7716.0494
2005-07-22 13:00:00,50.77,50.79,50.77,50.79,9149.029982363314,30.0808,30.0927,30.0808,30.0927,9149.03
2005-07-22 13:10:00,50.79,50.8,50.76,50.79,22266.3139329806,30.0927,30.0986,30.0749,30.0927,22266.3139
2005-07-22 13:20:00,50.79,50.8,50.79,50.8,9149.029982363314,30.0927,30.0986,30.0927,30.0986,9149.03
2005-07-22 13:30:00,50.81,50.82,50.8,50.82,11904.761904761905,30.1045,30.1104,30.0986,30.1104,11904.7619
2005-07-22 13:40:00,50.82,50.84,50.79,50.79,19290.123456790123,30.1104,30.1223,30.0927,30.0927,19290.1235
2005-07-22 13:50:00,50.8,50.81,50.79,50.79,12014.991181657848,30.0986,30.1045,30.0927,30.0927,12014.9912
2005-07-22 14:00:00,50.8,50.82,50.79,50.81,22707.231040564373,30.0986,30.1104,30.0927,30.1045,22707.231
2005-07-22 14:10:00,50.8,50.8,50.79,50.79,9920.63492063492,30.0986,30.0986,30.0927,30.0927,9920.6349
2005-07-22 14:20:00,50.79,50.83,50.79,50.79,27777.777777777774,30.0927,30.1164,30.0927,30.0927,27777.7778
2005-07-22 14:30:00,50.79,50.88,50.77,50.88,35714.28571428571,30.0927,30.146,30.0808,30.146,35714.2857
2005-07-22 14:40:00,50.88,50.96,50.87,50.88,53571.428571428565,30.146,30.1934,30.1401,30.146,53571.4286
2005-07-22 14:50:00,50.88,50.93,50.86,50.89,81790.12345679011,30.146,30.1756,30.1341,30.1519,81790.1235
2005-07-22 15:00:00,50.9,50.9,50.89,50.9,20612.87477954145,30.1578,30.1578,30.1519,30.1578,20612.8748
2005-07-22 15:10:00,50.9,50.94,50.89,50.9,48611.1111111111,30.1578,30.1815,30.1519,30.1578,48611.1111
2005-07-22 15:20:00,50.89,50.96,50.88,50.95,46075.8377425044,30.1519,30.1934,30.146,30.1875,46075.8377
2005-07-22 15:30:00,50.95,50.95,50.89,50.92,53130.51146384479,30.1875,30.1875,30.1519,30.1697,53130.5115
2005-07-22 15:40:00,50.92,50.98,50.92,50.96,41887.12522045855,30.1697,30.2052,30.1697,30.1934,41887.1252
2005-07-22 15:50:00,50.95,51.04,50.95,51.02,39462.08112874779,30.1875,30.2408,30.1875,30.2289,39462.0811
2005-07-25 09:30:00,50.89,51.12,50.81,50.96,33399.47089947089,30.1519,30.2882,30.1045,30.1934,33399.4709
2005-07-25 09:40:00,50.96,51.08,50.88,50.89,18077.60141093474,30.1934,30.2645,30.146,30.1519,18077.6014
2005-07-25 09:50:00,50.9,50.98,50.88,50.94,8818.342151675484,30.1578,30.2052,30.146,30.1815,8818.3422
2005-07-25 10:00:00,50.94,50.97,50.87,50.95,21164.02116402116,30.1815,30.1993,30.1401,30.1875,21164.0212
2005-07-25 10:10:00,50.94,50.98,50.86,50.97,18738.977072310405,30.1815,30.2052,30.1341,30.1993,18738.9771
2005-07-25 10:20:00,50.98,51.05,50.98,51.0,10361.552028218694,30.2052,30.2467,30.2052,30.2171,10361.552
2005-07-25 10:30:00,51.02,51.06,50.98,51.05,11353.615520282186,30.2289,30.2526,30.2052,30.2467,11353.6155
2005-07-25 10:40:00,51.05,51.24,51.05,51.18,19620.81128747795,30.2467,30.3593,30.2467,30.3237,19620.8113
2005-07-25 10:50:00,51.18,51.19,51.08,51.15,9369.488536155202,30.3237,30.3297,30.2645,30.306,9369.4885
2005-07-25 11:00:00,51.15,51.17,51.02,51.06,9920.63492063492,30.306,30.3178,30.2289,30.2526,9920.6349
2005-07-25 11:10:00,51.06,51.1,51.06,51.08,8046.737213403879,30.2526,30.2763,30.2526,30.2645,8046.7372
2005-07-25 11:20:00,51.08,51.11,51.05,51.07,5952.380952380951,30.2645,30.2823,30.2467,30.2586,5952.381
2005-07-25 11:30:00,51.05,51.07,50.99,51.04,10361.552028218694,30.2467,30.2586,30.2112,30.2408,10361.552
2005-07-25 11:40:00,51.04,51.07,51.03,51.05,7716.049382716048,30.2408,30.2586,30.2349,30.2467,7716.0494
2005-07-25 11:50:00,51.06,51.06,51.02,51.03,8046.737213403879,30.2526,30.2526,30.2289,30.2349,8046.7372
2005-07-25 12:00:00,51.04,51.07,51.04,51.06,5180.776014109347,30.2408,30.2586,30.2408,30.2526,5180.776
2005-07-25 12:10:00,51.06,51.08,51.06,51.06,4960.317460317459,30.2526,30.2645,30.2526,30.2526,4960.3175
2005-07-25 12:20:00,51.06,51.08,51.05,51.07,6172.839506172839,30.2526,30.2645,30.2467,30.2586,6172.8395
2005-07-25 12:30:00,51.08,51.08,51.07,51.07,7605.820105820105,30.2645,30.2645,30.2586,30.2586,7605.8201
2005-07-25 12:40:00,51.07,51.11,51.07,51.09,15321.869488536153,30.2586,30.2823,30.2586,30.2704,15321.8695
2005-07-25 12:50:00,51.09,51.09,51.07,51.07,8046.737213403879,30.2704,30.2704,30.2586,30.2586,8046.7372
2005-07-25 13:00:00,51.08,51.09,51.07,51.08,12676.366843033507,30.2645,30.2704,30.2586,30.2645,12676.3668
2005-07-25 13:10:00,51.09,51.12,51.09,51.1,5511.463844797177,30.2704,30.2882,30.2704,30.2763,5511.4638
2005-07-25 13:20:00,51.1,51.18,51.1,51.14,7164.902998236331,30.2763,30.3237,30.2763,30.3,7164.903
2005-07-25 13:30:00,51.14,51.21,51.14,51.2,13227.513227513226,30.3,30.3415,30.3,30.3356,13227.5132
2005-07-25 13:40:00,51.2,51.27,51.2,51.26,16424.162257495587,30.3356,30.3771,30.3356,30.3711,16424.1623
2005-07-25 13:50:00,51.27,51.3,51.25,51.27,29541.44620811288,30.3771,30.3948,30.3652,30.3771,29541.4462
2005-07-25 14:00:00,51.28,51.41,51.21,51.36,37588.18342151675,30.383,30.46,30.3415,30.4304,37588.1834
2005-07-25 14:10:00,51.36,51.36,51.28,51.31,20502.6455026455,30.4304,30.4304,30.383,30.4008,20502.6455
2005-07-25 14:20:00,51.32,51.37,51.3,51.3,14329.805996472662,30.4067,30.4363,30.3948,30.3948,14329.806
2005-07-25 14:30:00,51.31,51.34,51.24,51.24,39351.85185185185,30.4008,30.4185,30.3593,30.3593,39351.8519
2005-07-25 14:40:00,51.23,51.3,51.23,51.29,17636.68430335097,30.3534,30.3948,30.3534,30.3889,17636.6843
2005-07-25 14:50:00,51.28,51.31,51.28,51.29,35714.28571428571,30.383,30.4008,30.383,30.3889,35714.2857
2005-07-25 15:00:00,51.28,51.28,51.2,51.21,23368.60670194004,30.383,30.383,30.3356,30.3415,23368.6067
2005-07-25 15:10:00,51.21,51.26,51.2,51.22,20943.56261022928,30.3415,30.3711,30.3356,30.3474,20943.5626
2005-07-25 15:20:00,51.23,51.27,51.18,51.26,45083.77425044091,30.3534,30.3771,30.3237,30.3711,45083.7743
2005-07-25 15:30:00,51.26,51.29,51.23,51.27,35163.13932980599,30.3711,30.3889,30.3534,30.3771,35163.1393
2005-07-25 15:40:00,51.27,51.33,51.23,51.31,49603.1746031746,30.3771,30.4126,30.3534,30.4008,49603.1746
2005-07-25 15:50:00,51.31,51.33,51.27,51.31,56657.84832451498,30.4008,30.4126,30.3771,30.4008,56657.8483
2005-07-26 09:30:00,51.32,51.43,51.06,51.14,165784.8324514991,30.4067,30.4719,30.2526,30.3,165784.8325
2005-07-26 09:40:00,51.14,51.29,51.12,51.14,78262.78659611993,30.3,30.3889,30.2882,30.3,78262.7866
2005-07-26 09:50:00,51.14,51.3,51.13,51.21,117504.40917107582,30.3,30.3948,30.2941,30.3415,117504.4092
2005-07-26 10:00:00,51.19,51.3,51.17,51.22,64373.89770723103,30.3297,30.3948,30.3178,30.3474,64373.8977
2005-07-26 10:10:00,51.23,51.62,51.23,51.62,83223.10405643738,30.3534,30.5844,30.3534,30.5844,83223.1041
2005-07-26 10:20:00,51.62,51.63,51.45,51.49,34501.76366843033,30.5844,30.5904,30.4837,30.5074,34501.7637
2005-07-26 10:30:00,51.49,51.52,51.45,51.46,25462.96296296296,30.5074,30.5252,30.4837,30.4896,25462.963
2005-07-26 10:40:00,51.47,51.47,51.37,51.41,29431.216931216928,30.4956,30.4956,30.4363,30.46,29431.2169
2005-07-26 10:50:00,51.45,51.47,51.37,51.44,45524.69135802469,30.4837,30.4956,30.4363,30.4778,45524.6914
2005-07-26 11:00:00,51.44,51.44,51.35,51.38,19951.499118165782,30.4778,30.4778,30.4245,30.4422,19951.4991
2005-07-26 11:10:00,51.37,51.38,51.27,51.32,49382.71604938271,30.4363,30.4422,30.3771,30.4067,49382.716
2005-07-26 11:20:00,51.32,51.37,51.32,51.37,18959.43562610229,30.4067,30.4363,30.4067,30.4363,18959.4356
2005-07-26 11:30:00,51.37,51.44,51.35,51.39,29872.1340388007,30.4363,30.4778,30.4245,30.4482,29872.134
2005-07-26 11:40:00,51.38,51.41,51.37,51.37,26455.02645502645,30.4422,30.46,30.4363,30.4363,26455.0265
2005-07-26 11:50:00,51.37,51.45,51.35,51.42,20833.33333333333,30.4363,30.4837,30.4245,30.4659,20833.3333
2005-07-26 12:00:00,51.43,51.44,51.3,51.32,17195.767195767196,30.4719,30.4778,30.3948,30.4067,17195.7672
2005-07-26 12:10:00,51.32,51.34,51.27,51.29,15321.869488536153,30.4067,30.4185,30.3771,30.3889,15321.8695
2005-07-26 12:20:00,51.3,51.31,51.27,51.27,15873.015873015873,30.3948,30.4008,30.3771,30.3771,15873.0159
2005-07-26 12:30:00,51.28,51.31,51.27,51.27,28880.07054673721,30.383,30.4008,30.3771,30.3771,28880.0705
2005-07-26 12:40:00,51.27,51.33,51.27,51.32,25683.421516754846,30.3771,30.4126,30.3771,30.4067,25683.4215
2005-07-26 12:50:00,51.32,51.33,51.28,51.28,18738.977072310405,30.4067,30.4126,30.383,30.383,18738.9771
2005-07-26 13:00:00,51.29,51.43,51.29,51.41,41997.35449735449,30.3889,30.4719,30.3889,30.46,41997.3545
2005-07-26 13:10:00,51.41,51.45,51.37,51.43,14770.723104056437,30.46,30.4837,30.4363,30.4719,14770.7231
2005-07-26 13:20:00,51.43,51.43,51.37,51.42,12566.137566137564,30.4719,30.4719,30.4363,30.4659,12566.1376
2005-07-26 13:30:00,51.42,51.43,51.37,51.42,20943.56261022928,30.4659,30.4719,30.4363,30.4659,20943.5626
2005-07-26 13:40:00,51.4,51.48,51.39,51.47,49272.486772486765,30.4541,30.5015,30.4482,30.4956,49272.4868
2005-07-26 13:50:00,51.48,51.58,51.46,51.56,55886.24338624338,30.5015,30.5607,30.4896,30.5489,55886.2434
2005-07-26 14:00:00,51.57,51.6,51.46,51.47,40674.60317460317,30.5548,30.5726,30.4896,30.4956,40674.6032
2005-07-26 14:10:00,51.47,51.47,51.38,51.42,23809.52380952381,30.4956,30.4956,30.4422,30.4659,23809.5238
2005-07-26 14:20:00,51.42,51.48,51.42,51.45,13447.971781305114,30.4659,30.5015,30.4659,30.4837,13447.9718
2005-07-26 14:30:00,51.45,51.46,51.4,51.44,24911.81657848324,30.4837,30.4896,30.4541,30.4778,24911.8166
2005-07-26 14:40:00,51.47,51.53,51.44,51.5,19400.352733686064,30.4956,30.5311,30.4778,30.5133,19400.3527
2005-07-26 14:50:00,51.51,51.56,51.49,51.49,18518.518518518515,30.5193,30.5489,30.5074,30.5074,18518.5185
2005-07-26 15:00:00,51.5,51.51,51.45,51.48,22045.85537918871,30.5133,30.5193,30.4837,30.5015,22045.8554
2005-07-26 15:10:00,51.48,51.56,51.46,51.56,28439.15343915344,30.5015,30.5489,30.4896,30.5489,28439.1534
2005-07-26 15:20:00,51.55,51.6,51.53,51.55,49272.486772486765,30.543,30.5726,30.5311,30.543,49272.4868
2005-07-26 15:30:00,51.56,51.57,51.51,51.52,40454.14462081128,30.5489,30.5548,30.5193,30.5252,40454.1446
2005-07-26 15:40:00,51.52,51.57,51.49,51.57,39241.6225749559,30.5252,30.5548,30.5074,30.5548,39241.6226
2005-07-26 15:50:00,51.57,51.58,51.49,51.54,56768.07760141093,30.5548,30.5607,30.5074,30.537,56768.0776
2005-07-27 09:30:00,51.53,51.53,51.37,51.45,32407.407407407405,30.5311,30.5311,30.4363,30.4837,32407.4074
2005-07-27 09:40:00,51.45,51.46,51.39,51.41,46957.67195767196,30.4837,30.4896,30.4482,30.46,46957.672
2005-07-27 09:50:00,51.42,51.56,51.42,51.55,42328.04232804232,30.4659,30.5489,30.4659,30.543,42328.0423
2005-07-27 10:00:00,51.56,51.56,51.47,51.53,35824.514991181655,30.5489,30.5489,30.4956,30.5311,35824.515
2005-07-27 10:10:00,51.54,51.67,51.54,51.58,29872.1340388007,30.537,30.6141,30.537,30.5607,29872.134
2005-07-27 10:20:00,51.58,51.67,51.58,51.64,31635.8024691358,30.5607,30.6141,30.5607,30.5963,31635.8025
2005-07-27 10:30:00,51.64,51.71,51.64,51.69,36265.43209876543,30.5963,30.6378,30.5963,30.6259,36265.4321
2005-07-27 10:40:00,51.67,51.77,51.67,51.67,206349.2063492064,30.6141,30.6733,30.6141,30.6141,206349.2063
2005-07-27 10:50:00,51.66,51.67,51.58,51.59,206128.74779541444,30.6081,30.6141,30.5607,30.5667,206128.7478
2005-07-27 11:00:00,51.6,51.66,51.57,51.66,33289.241622574955,30.5726,30.6081,30.5548,30.6081,33289.2416
2005-07-27 11:10:00,51.66,51.66,51.58,51.62,28990.299823633155,30.6081,30.6081,30.5607,30.5844,28990.2998
2005-07-27 11:20:00,51.61,51.62,51.58,51.6,30423.28042328042,30.5785,30.5844,30.5607,30.5726,30423.2804
2005-07-27 11:30:00,51.6,51.6,51.51,51.54,25683.421516754846,30.5726,30.5726,30.5193,30.537,25683.4215
2005-07-27 11:40:00,51.53,51.54,51.44,51.44,16093.474426807756,30.5311,30.537,30.4778,30.4778,16093.4744
2005-07-27 11:50:00,51.44,51.45,51.37,51.37,16534.391534391532,30.4778,30.4837,30.4363,30.4363,16534.3915
2005-07-27 12:00:00,51.37,51.39,51.33,51.34,92923.28042328042,30.4363,30.4482,30.4126,30.4185,92923.2804
2005-07-27 12:10:00,51.35,51.38,51.3,51.37,32627.86596119929,30.4245,30.4422,30.3948,30.4363,32627.866
2005-07-27 12:20:00,51.37,51.37,51.26,51.27,17195.767195767196,30.4363,30.4363,30.3711,30.3771,17195.7672
2005-07-27 12:30:00,51.27,51.31,51.25,51.27,32738.09523809524,30.3771,30.4008,30.3652,30.3771,32738.0952
2005-07-27 12:40:00,51.27,51.28,51.18,51.25,16644.620811287477,30.3771,30.383,30.3237,30.3652,16644.6208
2005-07-27 12:50:00,51.25,51.36,51.25,51.35,42879.18871252204,30.3652,30.4304,30.3652,30.4245,42879.1887
2005-07-27 13:00:00,51.36,51.44,51.34,51.42,38690.47619047618,30.4304,30.4778,30.4185,30.4659,38690.4762
2005-07-27 13:10:00,51.44,51.48,51.4,51.42,22597.001763668428,30.4778,30.5015,30.4541,30.4659,22597.0018
2005-07-27 13:20:00,51.4,51.48,51.39,51.39,12014.991181657848,30.4541,30.5015,30.4482,30.4482,12014.9912
2005-07-27 13:30:00,51.38,51.42,51.38,51.4,22376.54320987654,30.4422,30.4659,30.4422,30.4541,22376.5432
2005-07-27 13:40:00,51.4,51.56,51.38,51.54,56216.93121693121,30.4541,30.5489,30.4422,30.537,56216.9312
2005-07-27 13:50:00,51.54,51.56,51.44,51.45,27006.17283950617,30.537,30.5489,30.4778,30.4837,27006.1728
2005-07-27 14:00:00,51.45,51.54,51.43,51.49,34611.992945326274,30.4837,30.537,30.4719,30.5074,34611.9929
2005-07-27 14:10:00,51.49,51.53,51.46,51.53,36596.119929453256,30.5074,30.5311,30.4896,30.5311,36596.1199
2005-07-27 14:20:00,51.57,51.6,51.54,51.57,17305.996472663137,30.5548,30.5726,30.537,30.5548,17305.9965
2005-07-27 14:30:00,51.57,51.58,51.56,51.58,21604.938271604937,30.5548,30.5607,30.5489,30.5607,21604.9383
2005-07-27 14:40:00,51.58,51.6,51.54,51.56,22927.68959435626,30.5607,30.5726,30.537,30.5489,22927.6896
2005-07-27 14:50:00,51.56,51.59,51.55,51.58,75727.51322751322,30.5489,30.5667,30.543,30.5607,75727.5132
2005-07-27 15:00:00,51.58,51.6,51.56,51.6,26234.567901234564,30.5607,30.5726,30.5489,30.5726,26234.5679
2005-07-27 15:10:00,51.6,51.6,51.58,51.59,30313.05114638448,30.5726,30.5726,30.5607,30.5667,30313.0511
2005-07-27 15:20:00,51.59,51.61,51.57,51.61,32076.719576719574,30.5667,30.5785,30.5548,30.5785,32076.7196
2005-07-27 15:30:00,51.61,51.62,51.57,51.57,52028.21869488536,30.5785,30.5844,30.5548,30.5548,52028.2187
2005-07-27 15:40:00,51.57,51.57,51.52,51.53,35383.59788359788,30.5548,30.5548,30.5252,30.5311,35383.5979
2005-07-27 15:50:00,51.51,51.57,51.5,51.5,73192.23985890651,30.5193,30.5548,30.5133,30.5133,73192.2399
2005-07-28 09:30:00,52.16,52.16,51.67,51.67,30092.592592592588,30.9044,30.9044,30.6141,30.6141,30092.5926
2005-07-28 09:40:00,51.67,51.78,51.43,51.44,51256.61375661375,30.6141,30.6792,30.4719,30.4778,51256.6138
2005-07-28 09:50:00,51.44,51.61,51.43,51.53,32407.407407407405,30.4778,30.5785,30.4719,30.5311,32407.4074
2005-07-28 10:00:00,51.53,51.62,51.44,51.51,35163.13932980599,30.5311,30.5844,30.4778,30.5193,35163.1393
2005-07-28 10:10:00,51.53,51.53,51.26,51.37,34391.53439153439,30.5311,30.5311,30.3711,30.4363,34391.5344
2005-07-28 10:20:00,51.37,51.4,51.17,51.36,38029.10052910053,30.4363,30.4541,30.3178,30.4304,38029.1005
2005-07-28 10:30:00,51.37,51.39,51.31,51.35,19841.26984126984,30.4363,30.4482,30.4008,30.4245,19841.2698
2005-07-28 10:40:00,51.35,51.46,51.35,51.36,17305.996472663137,30.4245,30.4896,30.4245,30.4304,17305.9965
2005-07-28 10:50:00,51.32,51.35,51.09,51.13,25903.880070546733,30.4067,30.4245,30.2704,30.2941,25903.8801
2005-07-28 11:00:00,51.14,51.17,51.08,51.14,45083.77425044091,30.3,30.3178,30.2645,30.3,45083.7743
2005-07-28 11:10:00,51.14,51.2,51.08,51.14,62279.5414462081,30.3,30.3356,30.2645,30.3,62279.5414
2005-07-28 11:20:00,51.1,51.14,50.99,51.01,49272.486772486765,30.2763,30.3,30.2112,30.223,49272.4868
2005-07-28 11:30:00,51.02,51.15,51.0,51.14,66909.17107583773,30.2289,30.306,30.2171,30.3,66909.1711
2005-07-28 11:40:00,51.15,51.24,51.15,51.21,46516.754850088175,30.306,30.3593,30.306,30.3415,46516.7549
2005-07-28 11:50:00,51.23,51.25,51.2,51.25,14770.723104056437,30.3534,30.3652,30.3356,30.3652,14770.7231
2005-07-28 12:00:00,51.25,51.34,51.25,51.31,39572.31040564374,30.3652,30.4185,30.3652,30.4008,39572.3104
2005-07-28 12:10:00,51.32,51.42,51.3,51.42,22156.08465608465,30.4067,30.4659,30.3948,30.4659,22156.0847
2005-07-28 12:20:00,51.42,51.42,51.35,51.36,18738.977072310405,30.4659,30.4659,30.4245,30.4304,18738.9771
2005-07-28 12:30:00,51.36,51.37,51.34,51.36,24911.81657848324,30.4304,30.4363,30.4185,30.4304,24911.8166
2005-07-28 12:40:00,51.37,51.38,51.34,51.37,15873.015873015873,30.4363,30.4422,30.4185,30.4363,15873.0159
2005-07-28 12:50:00,51.37,51.37,51.35,51.35,9920.63492063492,30.4363,30.4363,30.4245,30.4245,9920.6349
2005-07-28 13:00:00,51.35,51.37,51.33,51.34,28108.465608465605,30.4245,30.4363,30.4126,30.4185,28108.4656
2005-07-28 13:10:00,51.32,51.33,51.26,51.27,17085.53791887125,30.4067,30.4126,30.3711,30.3771,17085.5379
2005-07-28 13:20:00,51.27,51.28,51.17,51.25,21604.938271604937,30.3771,30.383,30.3178,30.3652,21604.9383
2005-07-28 13:30:00,51.24,51.29,51.22,51.28,20723.104056437387,30.3593,30.3889,30.3474,30.383,20723.1041
2005-07-28 13:40:00,51.29,51.32,51.27,51.27,46957.67195767196,30.3889,30.4067,30.3771,30.3771,46957.672
2005-07-28 13:50:00,51.27,51.27,51.22,51.26,21494.70899470899,30.3771,30.3771,30.3474,30.3711,21494.709
2005-07-28 14:00:00,51.25,51.25,51.12,51.12,30974.426807760137,30.3652,30.3652,30.2882,30.2882,30974.4268
2005-07-28 14:10:00,51.12,51.12,51.04,51.06,42768.9594356261,30.2882,30.2882,30.2408,30.2526,42768.9594
2005-07-28 14:20:00,51.06,51.12,51.06,51.12,19290.123456790123,30.2526,30.2882,30.2526,30.2882,19290.1235
2005-07-28 14:30:00,51.12,51.13,51.08,51.08,57649.91181657848,30.2882,30.2941,30.2645,30.2645,57649.9118
2005-07-28 14:40:00,51.08,51.09,51.05,51.08,60626.10229276896,30.2645,30.2704,30.2467,30.2645,60626.1023
2005-07-28 14:50:00,51.05,51.09,51.04,51.06,36926.80776014109,30.2467,30.2704,30.2408,30.2526,36926.8078
2005-07-28 15:00:00,51.06,51.06,50.98,50.99,47839.5061728395,30.2526,30.2526,30.2052,30.2112,47839.5062
2005-07-28 15:10:00,51.01,51.04,51.01,51.03,32958.55379188712,30.223,30.2408,30.223,30.2349,32958.5538
2005-07-28 15:20:00,51.03,51.08,51.03,51.08,38029.10052910053,30.2349,30.2645,30.2349,30.2645,38029.1005
2005-07-28 15:30:00,51.08,51.08,51.0,51.0,30423.28042328042,30.2645,30.2645,30.2171,30.2171,30423.2804
2005-07-28 15:40:00,51.0,51.04,50.98,51.04,28659.611992945323,30.2171,30.2408,30.2052,30.2408,28659.612
2005-07-28 15:50:00,51.04,51.04,50.98,50.98,119157.84832451498,30.2408,30.2408,30.2052,30.2052,119157.8483
2005-07-29 09:30:00,50.88,51.07,50.78,50.94,39572.31040564374,30.146,30.2586,30.0867,30.1815,39572.3104
2005-07-29 09:40:00,50.96,50.98,50.58,50.58,101741.6225749559,30.1934,30.2052,29.9682,29.9682,101741.6226
2005-07-29 09:50:00,50.59,50.77,50.53,50.59,89726.63139329806,29.9742,30.0808,29.9386,29.9742,89726.6314
2005-07-29 10:00:00,50.62,50.69,50.4,50.43,106261.02292768958,29.9919,30.0334,29.8616,29.8794,106261.0229
2005-07-29 10:10:00,50.44,50.52,50.36,50.48,63271.6049382716,29.8853,29.9327,29.8379,29.909,63271.6049
2005-07-29 10:20:00,50.48,50.62,50.4,50.56,46075.8377425044,29.909,29.9919,29.8616,29.9564,46075.8377
2005-07-29 10:30:00,50.58,50.63,50.5,50.62,31415.34391534391,29.9682,29.9979,29.9208,29.9919,31415.3439
2005-07-29 10:40:00,50.6,50.64,50.55,50.6,68672.83950617284,29.9801,30.0038,29.9505,29.9801,68672.8395
2005-07-29 10:50:00,50.59,50.7,50.59,50.68,9589.947089947089,29.9742,30.0393,29.9742,30.0275,9589.9471
2005-07-29 11:00:00,50.68,50.84,50.68,50.84,22817.460317460314,30.0275,30.1223,30.0275,30.1223,22817.4603
2005-07-29 11:10:00,50.87,50.88,50.8,50.84,26344.79717813051,30.1401,30.146,30.0986,30.1223,26344.7972
2005-07-29 11:20:00,50.84,50.96,50.83,50.84,43761.02292768959,30.1223,30.1934,30.1164,30.1223,43761.0229
2005-07-29 11:30:00,50.84,50.87,50.71,50.76,41666.66666666666,30.1223,30.1401,30.0453,30.0749,41666.6667
2005-07-29 11:40:00,50.76,50.79,50.71,50.72,21053.79188712522,30.0749,30.0927,30.0453,30.0512,21053.7919
2005-07-29 11:50:00,50.73,50.79,50.72,50.79,16203.703703703704,30.0571,30.0927,30.0512,30.0927,16203.7037
2005-07-29 12:00:00,50.79,50.87,50.76,50.79,34060.84656084656,30.0927,30.1401,30.0749,30.0927,34060.8466
2005-07-29 12:10:00,50.79,50.79,50.74,50.79,6393.298059964726,30.0927,30.0927,30.063,30.0927,6393.2981
2005-07-29 12:20:00,50.79,50.8,50.75,50.76,14109.347442680775,30.0927,30.0986,30.069,30.0749,14109.3474
2005-07-29 12:30:00,50.78,50.89,50.76,50.86,21384.47971781305,30.0867,30.1519,30.0749,30.1341,21384.4797
2005-07-29 12:40:00,50.88,50.94,50.82,50.82,28769.841269841265,30.146,30.1815,30.1104,30.1104,28769.8413
2005-07-29 12:50:00,50.82,50.82,50.74,50.79,15873.015873015873,30.1104,30.1104,30.063,30.0927,15873.0159
2005-07-29 13:00:00,50.79,50.8,50.76,50.77,8708.112874779541,30.0927,30.0986,30.0749,30.0808,8708.1129
2005-07-29 13:10:00,50.77,50.8,50.77,50.8,11574.074074074071,30.0808,30.0986,30.0808,30.0986,11574.0741
2005-07-29 13:20:00,50.8,50.8,50.79,50.8,16975.308641975305,30.0986,30.0986,30.0927,30.0986,16975.3086
2005-07-29 13:30:00,50.8,50.8,50.76,50.79,13778.659611992944,30.0986,30.0986,30.0749,30.0927,13778.6596
2005-07-29 13:40:00,50.79,50.8,50.79,50.8,13007.05467372134,30.0927,30.0986,30.0927,30.0986,13007.0547
2005-07-29 13:50:00,50.8,50.81,50.79,50.8,21274.250440917105,30.0986,30.1045,30.0927,30.0986,21274.2504
2005-07-29 14:00:00,50.8,50.89,50.79,50.89,32738.09523809524,30.0986,30.1519,30.0927,30.1519,32738.0952
2005-07-29 14:10:00,50.91,50.96,50.91,50.94,9589.947089947089,30.1638,30.1934,30.1638,30.1815,9589.9471
2005-07-29 14:20:00,50.94,50.95,50.88,50.91,13117.283950617282,30.1815,30.1875,30.146,30.1638,13117.284
2005-07-29 14:30:00,50.9,50.9,50.78,50.79,27667.548500881832,30.1578,30.1578,30.0867,30.0927,27667.5485
2005-07-29 14:40:00,50.79,50.79,50.75,50.79,19179.894179894178,30.0927,30.0927,30.069,30.0927,19179.8942
2005-07-29 14:50:00,50.76,50.82,50.74,50.74,19841.26984126984,30.0749,30.1104,30.063,30.063,19841.2698
2005-07-29 15:00:00,50.74,50.78,50.68,50.69,38029.10052910053,30.063,30.0867,30.0275,30.0334,38029.1005
2005-07-29 15:10:00,50.69,50.69,50.56,50.56,32407.407407407405,30.0334,30.0334,29.9564,29.9564,32407.4074
2005-07-29 15:20:00,50.56,50.59,50.49,50.49,57760.14109347442,29.9564,29.9742,29.9149,29.9149,57760.1411
2005-07-29 15:30:00,50.49,50.54,50.46,50.52,36155.20282186948,29.9149,29.9445,29.8971,29.9327,36155.2028
2005-07-29 15:40:00,50.51,50.52,50.39,50.45,52248.677248677246,29.9268,29.9327,29.8557,29.8912,52248.6772
2005-07-29 15:50:00,50.45,50.45,50.37,50.37,69554.67372134038,29.8912,29.8912,29.8438,29.8438,69554.6737
2005-08-01 09:30:00,50.44,50.64,50.35,50.44,72530.86419753086,29.8853,30.0038,29.832,29.8853,72530.8642
2005-08-01 09:40:00,50.43,50.59,50.32,50.42,56657.84832451498,29.8794,29.9742,29.8142,29.8734,56657.8483
2005-08-01 09:50:00,50.4,50.59,50.39,50.53,80467.37213403879,29.8616,29.9742,29.8557,29.9386,80467.3721
2005-08-01 10:00:00,50.53,50.53,50.44,50.44,69223.98589065255,29.9386,29.9386,29.8853,29.8853,69223.9859
2005-08-01 10:10:00,50.45,50.52,50.42,50.47,37588.18342151675,29.8912,29.9327,29.8734,29.9031,37588.1834
2005-08-01 10:20:00,50.46,50.5,50.46,50.49,83443.56261022927,29.8971,29.9208,29.8971,29.9149,83443.5626
2005-08-01 10:30:00,50.49,50.56,50.49,50.55,43320.10582010582,29.9149,29.9564,29.9149,29.9505,43320.1058
2005-08-01 10:40:00,50.56,50.58,50.52,50.55,45634.92063492063,29.9564,29.9682,29.9327,29.9505,45634.9206
2005-08-01 10:50:00,50.55,50.61,50.55,50.58,26234.567901234564,29.9505,29.986,29.9505,29.9682,26234.5679
2005-08-01 11:00:00,50.59,50.62,50.57,50.6,23699.294532627864,29.9742,29.9919,29.9623,29.9801,23699.2945
2005-08-01 11:10:00,50.61,50.64,50.56,50.58,26785.714285714283,29.986,30.0038,29.9564,29.9682,26785.7143
2005-08-01 11:20:00,50.58,50.6,50.57,50.58,19069.66490299824,29.9682,29.9801,29.9623,29.9682,19069.6649
2005-08-01 11:30:00,50.59,50.62,50.59,50.6,33730.15873015873,29.9742,29.9919,29.9742,29.9801,33730.1587
2005-08-01 11:40:00,50.6,50.61,50.57,50.58,24801.5873015873,29.9801,29.986,29.9623,29.9682,24801.5873
2005-08-01 11:50:00,50.59,50.6,50.55,50.55,25352.73368606701,29.9742,29.9801,29.9505,29.9505,25352.7337
2005-08-01 12:00:00,50.54,50.59,50.52,50.57,19620.81128747795,29.9445,29.9742,29.9327,29.9623,19620.8113
2005-08-01 12:10:00,50.57,50.58,50.51,50.55,22266.3139329806,29.9623,29.9682,29.9268,29.9505,22266.3139
2005-08-01 12:20:00,50.55,50.59,50.46,50.46,27777.777777777774,29.9505,29.9742,29.8971,29.8971,27777.7778
2005-08-01 12:30:00,50.46,50.53,50.46,50.52,38029.10052910053,29.8971,29.9386,29.8971,29.9327,38029.1005
2005-08-01 12:40:00,50.52,50.58,50.52,50.57,25462.96296296296,29.9327,29.9682,29.9327,29.9623,25462.963
2005-08-01 12:50:00,50.58,50.59,50.56,50.56,21053.79188712522,29.9682,29.9742,29.9564,29.9564,21053.7919
2005-08-01 13:00:00,50.56,50.58,50.46,50.46,25022.045855379187,29.9564,29.9682,29.8971,29.8971,25022.0459
2005-08-01 13:10:00,50.49,50.49,50.44,50.44,27777.777777777774,29.9149,29.9149,29.8853,29.8853,27777.7778
2005-08-01 13:20:00,50.44,50.46,50.31,50.44,37698.41269841269,29.8853,29.8971,29.8083,29.8853,37698.4127
2005-08-01 13:30:00,50.44,50.47,50.43,50.47,22597.001763668428,29.8853,29.9031,29.8794,29.9031,22597.0018
2005-08-01 13:40:00,50.48,50.49,50.46,50.49,26785.714285714283,29.909,29.9149,29.8971,29.9149,26785.7143
2005-08-01 13:50:00,50.49,50.52,50.49,50.49,32517.636684303347,29.9149,29.9327,29.9149,29.9149,32517.6367
2005-08-01 14:00:00,50.49,50.57,50.49,50.54,35604.056437389765,29.9149,29.9623,29.9149,29.9445,35604.0564
2005-08-01 14:10:00,50.55,50.6,50.55,50.59,30753.96825396825,29.9505,29.9801,29.9505,29.9742,30753.9683
2005-08-01 14:20:00,50.59,50.63,50.59,50.6,26675.485008818338,29.9742,29.9979,29.9742,29.9801,26675.485
2005-08-01 14:30:00,50.6,50.61,50.53,50.53,36265.43209876543,29.9801,29.986,29.9386,29.9386,36265.4321
2005-08-01 14:40:00,50.52,50.53,50.4,50.42,51807.760141093466,29.9327,29.9386,29.8616,29.8734,51807.7601
2005-08-01 14:50:00,50.42,50.47,50.42,50.46,43540.5643738977,29.8734,29.9031,29.8734,29.8971,43540.5644
2005-08-01 15:00:00,50.45,50.48,50.43,50.43,77160.49382716049,29.8912,29.909,29.8794,29.8794,77160.4938
2005-08-01 15:10:00,50.43,50.51,50.43,50.51,55224.86772486772,29.8794,29.9268,29.8794,29.9268,55224.8677
2005-08-01 15:20:00,50.51,50.51,50.43,50.44,87522.04585537918,29.9268,29.9268,29.8794,29.8853,87522.0459
2005-08-01 15:30:00,50.44,50.49,50.42,50.44,58972.6631393298,29.8853,29.9149,29.8734,29.8853,58972.6631
2005-08-01 15:40:00,50.43,50.44,50.4,50.41,54894.17989417989,29.8794,29.8853,29.8616,29.8675,54894.1799
2005-08-01 15:50:00,50.41,50.43,50.3,50.3,69223.98589065255,29.8675,29.8794,29.8023,29.8023,69223.9859
2005-08-02 09:30:00,50.23,50.34,49.94,50.2,61618.16578483245,29.7609,29.826,29.5891,29.7431,61618.1658
2005-08-02 09:40:00,50.2,50.34,49.94,50.22,55004.40917107583,29.7431,29.826,29.5891,29.7549,55004.4092
2005-08-02 09:50:00,50.22,50.25,50.16,50.22,42989.41798941798,29.7549,29.7727,29.7194,29.7549,42989.418
2005-08-02 10:00:00,50.22,50.33,50.2,50.31,47178.13051146384,29.7549,29.8201,29.7431,29.8083,47178.1305
2005-08-02 10:10:00,50.31,50.34,50.16,50.16,43209.87654320987,29.8083,29.826,29.7194,29.7194,43209.8765
2005-08-02 10:20:00,50.1,50.18,50.1,50.16,40674.60317460317,29.6838,29.7312,29.6838,29.7194,40674.6032
2005-08-02 10:30:00,50.15,50.17,50.13,50.15,42328.04232804232,29.7135,29.7253,29.7016,29.7135,42328.0423
2005-08-02 10:40:00,50.16,50.17,50.12,50.17,31084.65608465608,29.7194,29.7253,29.6957,29.7253,31084.6561
2005-08-02 10:50:00,50.16,50.25,50.16,50.22,58201.05820105819,29.7194,29.7727,29.7194,29.7549,58201.0582
2005-08-02 11:00:00,50.23,50.25,50.2,50.22,43871.25220458553,29.7609,29.7727,29.7431,29.7549,43871.2522
2005-08-02 11:10:00,50.22,50.26,50.19,50.19,23809.52380952381,29.7549,29.7786,29.7372,29.7372,23809.5238
2005-08-02 11:20:00,50.18,50.2,50.17,50.2,33289.241622574955,29.7312,29.7431,29.7253,29.7431,33289.2416
2005-08-02 11:30:00,50.19,50.23,50.18,50.22,35604.056437389765,29.7372,29.7609,29.7312,29.7549,35604.0564
2005-08-02 11:40:00,50.2,50.21,50.16,50.18,24581.12874779541,29.7431,29.749,29.7194,29.7312,24581.1287
2005-08-02 11:50:00,50.18,50.19,50.13,50.14,45194.003527336856,29.7312,29.7372,29.7016,29.7075,45194.0035
2005-08-02 12:00:00,50.14,50.15,50.1,50.1,146053.7918871252,29.7075,29.7135,29.6838,29.6838,146053.7919
2005-08-02 12:10:00,50.1,50.19,50.1,50.16,36265.43209876543,29.6838,29.7372,29.6838,29.7194,36265.4321
2005-08-02 12:20:00,50.16,50.19,50.14,50.16,39572.31040564374,29.7194,29.7372,29.7075,29.7194,39572.3104
2005-08-02 12:30:00,50.17,50.17,50.12,50.16,18849.206349206343,29.7253,29.7253,29.6957,29.7194,18849.2063
2005-08-02 12:40:00,50.16,50.17,50.11,50.15,28439.15343915344,29.7194,29.7253,29.6898,29.7135,28439.1534
2005-08-02 12:50:00,50.14,50.14,50.11,50.12,16313.932980599646,29.7075,29.7075,29.6898,29.6957,16313.933
2005-08-02 13:00:00,50.12,50.13,50.07,50.1,102513.2275132275,29.6957,29.7016,29.6661,29.6838,102513.2275
2005-08-02 13:10:00,50.1,50.1,50.03,50.05,42107.58377425044,29.6838,29.6838,29.6424,29.6542,42107.5838
2005-08-02 13:20:00,50.07,50.08,50.02,50.07,25573.192239858905,29.6661,29.672,29.6364,29.6661,25573.1922
2005-08-02 13:30:00,50.06,50.06,50.01,50.02,33399.47089947089,29.6601,29.6601,29.6305,29.6364,33399.4709
2005-08-02 13:40:00,50.02,50.02,49.92,49.93,42328.04232804232,29.6364,29.6364,29.5772,29.5831,42328.0423
2005-08-02 13:50:00,49.92,49.94,49.91,49.93,85097.00176366842,29.5772,29.5891,29.5713,29.5831,85097.0018
2005-08-02 14:00:00,49.93,49.98,49.91,49.98,68562.61022927689,29.5831,29.6128,29.5713,29.6128,68562.6102
2005-08-02 14:10:00,49.98,50.08,49.98,50.08,42438.271604938265,29.6128,29.672,29.6128,29.672,42438.2716
2005-08-02 14:20:00,50.07,50.13,50.06,50.13,40674.60317460317,29.6661,29.7016,29.6601,29.7016,40674.6032
2005-08-02 14:30:00,50.13,50.16,50.11,50.15,42548.50088183421,29.7016,29.7194,29.6898,29.7135,42548.5009
2005-08-02 14:40:00,50.14,50.2,50.12,50.2,81790.12345679011,29.7075,29.7431,29.6957,29.7431,81790.1235
2005-08-02 14:50:00,50.2,50.21,50.19,50.2,83774.2504409171,29.7431,29.749,29.7372,29.7431,83774.2504
2005-08-02 15:00:00,50.2,50.2,50.14,50.17,98765.43209876542,29.7431,29.7431,29.7075,29.7253,98765.4321
2005-08-02 15:10:00,50.16,50.2,50.15,50.2,69223.98589065255,29.7194,29.7431,29.7135,29.7431,69223.9859
2005-08-02 15:20:00,50.2,50.22,50.19,50.21,84545.85537918871,29.7431,29.7549,29.7372,29.749,84545.8554
2005-08-02 15:30:00,50.22,50.24,50.2,50.23,85537.9188712522,29.7549,29.7668,29.7431,29.7609,85537.9189
2005-08-02 15:40:00,50.23,50.25,50.19,50.19,83002.6455026455,29.7609,29.7727,29.7372,29.7372,83002.6455
2005-08-02 15:50:00,50.18,50.19,50.13,50.16,93033.50970017636,29.7312,29.7372,29.7016,29.7194,93033.5097
2005-08-03 09:30:00,50.13,50.3,50.12,50.15,38800.70546737213,29.7016,29.8023,29.6957,29.7135,38800.7055
2005-08-03 09:40:00,50.15,50.28,50.14,50.15,45855.37918871252,29.7135,29.7905,29.7075,29.7135,45855.3792
2005-08-03 09:50:00,50.15,50.2,50.13,50.2,22045.85537918871,29.7135,29.7431,29.7016,29.7431,22045.8554
2005-08-03 10:00:00,50.21,50.25,50.18,50.25,34281.305114638446,29.749,29.7727,29.7312,29.7727,34281.3051
2005-08-03 10:10:00,50.25,50.28,50.23,50.27,95679.012345679,29.7727,29.7905,29.7609,29.7846,95679.0123
2005-08-03 10:20:00,50.25,50.27,50.2,50.25,91490.29982363316,29.7727,29.7846,29.7431,29.7727,91490.2998
2005-08-03 10:30:00,50.25,50.26,50.19,50.21,59964.72663139329,29.7727,29.7786,29.7372,29.749,59964.7266
2005-08-03 10:40:00,50.21,50.31,50.2,50.27,40784.83245149911,29.749,29.8083,29.7431,29.7846,40784.8325
2005-08-03 10:50:00,50.27,50.28,50.22,50.22,72641.0934744268,29.7846,29.7905,29.7549,29.7549,72641.0935
2005-08-03 11:00:00,50.23,50.26,50.18,50.22,21825.396825396823,29.7609,29.7786,29.7312,29.7549,21825.3968
2005-08-03 11:10:00,50.22,50.24,50.2,50.24,19290.123456790123,29.7549,29.7668,29.7431,29.7668,19290.1235
2005-08-03 11:20:00,50.23,50.27,50.23,50.25,14991.181657848325,29.7609,29.7846,29.7609,29.7727,14991.1817
2005-08-03 11:30:00,50.27,50.27,50.24,50.26,24360.670194003524,29.7846,29.7846,29.7668,29.7786,24360.6702
2005-08-03 11:40:00,50.26,50.26,50.2,50.22,17636.68430335097,29.7786,29.7786,29.7431,29.7549,17636.6843
2005-08-03 11:50:00,50.21,50.27,50.21,50.26,10030.864197530864,29.749,29.7846,29.749,29.7786,10030.8642
2005-08-03 12:00:00,50.26,50.26,50.24,50.26,26014.10934744268,29.7786,29.7786,29.7668,29.7786,26014.1093
2005-08-03 12:10:00,50.26,50.26,50.22,50.25,77821.86948853615,29.7786,29.7786,29.7549,29.7727,77821.8695
2005-08-03 12:20:00,50.26,50.29,50.25,50.28,37808.64197530864,29.7786,29.7964,29.7727,29.7905,37808.642
2005-08-03 12:30:00,50.28,50.29,50.25,50.28,24140.21164021164,29.7905,29.7964,29.7727,29.7905,24140.2116
2005-08-03 12:40:00,50.27,50.29,50.26,50.28,16975.308641975305,29.7846,29.7964,29.7786,29.7905,16975.3086
2005-08-03 12:50:00,50.29,50.29,50.26,50.27,20061.728395061727,29.7964,29.7964,29.7786,29.7846,20061.7284
2005-08-03 13:00:00,50.27,50.28,50.26,50.26,12125.220458553791,29.7846,29.7905,29.7786,29.7786,12125.2205
2005-08-03 13:10:00,50.27,50.28,50.26,50.28,23809.52380952381,29.7846,29.7905,29.7786,29.7905,23809.5238
2005-08-03 13:20:00,50.28,50.3,50.27,50.29,15211.64021164021,29.7905,29.8023,29.7846,29.7964,15211.6402
2005-08-03 13:30:00,50.3,50.35,50.28,50.33,70767.19576719576,29.8023,29.832,29.7905,29.8201,70767.1958
2005-08-03 13:40:00,50.33,50.4,50.32,50.39,46957.67195767196,29.8201,29.8616,29.8142,29.8557,46957.672
2005-08-03 13:50:00,50.38,50.4,50.33,50.35,45965.60846560846,29.8497,29.8616,29.8201,29.832,45965.6085
2005-08-03 14:00:00,50.36,50.39,50.35,50.36,48611.1111111111,29.8379,29.8557,29.832,29.8379,48611.1111
2005-08-03 14:10:00,50.36,50.38,50.35,50.37,38029.10052910053,29.8379,29.8497,29.832,29.8438,38029.1005
2005-08-03 14:20:00,50.38,50.39,50.36,50.36,59193.12169312168,29.8497,29.8557,29.8379,29.8379,59193.1217
2005-08-03 14:30:00,50.37,50.37,50.35,50.37,29872.1340388007,29.8438,29.8438,29.832,29.8438,29872.134
2005-08-03 14:40:00,50.37,50.38,50.35,50.38,33179.01234567901,29.8438,29.8497,29.832,29.8497,33179.0123
2005-08-03 14:50:00,50.38,50.42,50.35,50.42,22817.460317460314,29.8497,29.8734,29.832,29.8734,22817.4603
2005-08-03 15:00:00,50.42,50.42,50.36,50.42,41997.35449735449,29.8734,29.8734,29.8379,29.8734,41997.3545
2005-08-03 15:10:00,50.43,50.46,50.42,50.46,51807.760141093466,29.8794,29.8971,29.8734,29.8971,51807.7601
2005-08-03 15:20:00,50.46,50.49,50.39,50.39,60626.10229276896,29.8971,29.9149,29.8557,29.8557,60626.1023
2005-08-03 15:30:00,50.4,50.44,50.39,50.39,33509.70017636684,29.8616,29.8853,29.8557,29.8557,33509.7002
2005-08-03 15:40:00,50.4,50.49,50.39,50.48,55665.78483245149,29.8616,29.9149,29.8557,29.909,55665.7848
2005-08-03 15:50:00,50.49,50.49,50.35,50.45,93915.34391534392,29.9149,29.9149,29.832,29.8912,93915.3439
2005-08-04 09:30:00,50.41,50.66,50.4,50.59,52248.677248677246,29.8675,30.0156,29.8616,29.9742,52248.6772
2005-08-04 09:40:00,50.59,50.69,50.35,50.47,35493.82716049382,29.9742,30.0334,29.832,29.9031,35493.8272
2005-08-04 09:50:00,50.49,50.59,50.33,50.39,27557.319223985887,29.9149,29.9742,29.8201,29.8557,27557.3192
2005-08-04 10:00:00,50.38,50.44,50.37,50.42,38139.32980599647,29.8497,29.8853,29.8438,29.8734,38139.3298
2005-08-04 10:10:00,50.42,50.54,50.42,50.54,30533.509700176364,29.8734,29.9445,29.8734,29.9445,30533.5097
2005-08-04 10:20:00,50.54,50.55,50.44,50.49,28439.15343915344,29.9445,29.9505,29.8853,29.9149,28439.1534
2005-08-04 10:30:00,50.49,50.5,50.42,50.45,27116.402116402114,29.9149,29.9208,29.8734,29.8912,27116.4021
2005-08-04 10:40:00,50.46,50.56,50.45,50.55,19951.499118165782,29.8971,29.9564,29.8912,29.9505,19951.4991
2005-08-04 10:50:00,50.54,50.61,50.53,50.6,15873.015873015873,29.9445,29.986,29.9386,29.9801,15873.0159
2005-08-04 11:00:00,50.61,50.63,50.59,50.59,34171.0758377425,29.986,29.9979,29.9742,29.9742,34171.0758
2005-08-04 11:10:00,50.59,50.62,50.49,50.55,25352.73368606701,29.9742,29.9919,29.9149,29.9505,25352.7337
2005-08-04 11:20:00,50.55,50.56,50.48,50.49,14440.035273368603,29.9505,29.9564,29.909,29.9149,14440.0353
2005-08-04 11:30:00,50.49,50.49,50.39,50.46,18518.518518518515,29.9149,29.9149,29.8557,29.8971,18518.5185
2005-08-04 11:40:00,50.46,50.46,50.35,50.35,20061.728395061727,29.8971,29.8971,29.832,29.832,20061.7284
2005-08-04 11:50:00,50.35,50.38,50.27,50.3,28439.15343915344,29.832,29.8497,29.7846,29.8023,28439.1534
2005-08-04 12:00:00,50.28,50.28,50.19,50.26,30864.197530864192,29.7905,29.7905,29.7372,29.7786,30864.1975
2005-08-04 12:10:00,50.27,50.31,50.24,50.3,17857.142857142855,29.7846,29.8083,29.7668,29.8023,17857.1429
2005-08-04 12:20:00,50.3,50.37,50.3,50.37,14880.95238095238,29.8023,29.8438,29.8023,29.8438,14880.9524
2005-08-04 12:30:00,50.36,50.39,50.35,50.39,17085.53791887125,29.8379,29.8557,29.832,29.8557,17085.5379
2005-08-04 12:40:00,50.39,50.41,50.37,50.39,26234.567901234564,29.8557,29.8675,29.8438,29.8557,26234.5679
2005-08-04 12:50:00,50.39,50.49,50.37,50.44,28659.611992945323,29.8557,29.9149,29.8438,29.8853,28659.612
2005-08-04 13:00:00,50.43,50.49,50.42,50.49,20612.87477954145,29.8794,29.9149,29.8734,29.9149,20612.8748
2005-08-04 13:10:00,50.49,50.49,50.46,50.47,11463.84479717813,29.9149,29.9149,29.8971,29.9031,11463.8448
2005-08-04 13:20:00,50.47,50.49,50.43,50.49,27998.23633156966,29.9031,29.9149,29.8794,29.9149,27998.2363
2005-08-04 13:30:00,50.47,50.49,50.43,50.49,18408.289241622573,29.9031,29.9149,29.8794,29.9149,18408.2892
2005-08-04 13:40:00,50.49,50.52,50.49,50.49,19841.26984126984,29.9149,29.9327,29.9149,29.9149,19841.2698
2005-08-04 13:50:00,50.49,50.56,50.45,50.56,15432.098765432096,29.9149,29.9564,29.8912,29.9564,15432.0988
2005-08-04 14:00:00,50.55,50.63,50.55,50.63,16203.703703703704,29.9505,29.9979,29.9505,29.9979,16203.7037
2005-08-04 14:10:00,50.61,50.65,50.55,50.58,24029.982363315696,29.986,30.0097,29.9505,29.9682,24029.9824
2005-08-04 14:20:00,50.59,50.65,50.59,50.65,29210.75837742504,29.9742,30.0097,29.9742,30.0097,29210.7584
2005-08-04 14:30:00,50.64,50.69,50.58,50.69,24250.440917107582,30.0038,30.0334,29.9682,30.0334,24250.4409
2005-08-04 14:40:00,50.69,50.71,50.69,50.7,22707.231040564373,30.0334,30.0453,30.0334,30.0393,22707.231
2005-08-04 14:50:00,50.69,50.71,50.67,50.68,21164.02116402116,30.0334,30.0453,30.0216,30.0275,21164.0212
2005-08-04 15:00:00,50.69,50.71,50.62,50.71,54122.57495590828,30.0334,30.0453,29.9919,30.0453,54122.575
2005-08-04 15:10:00,50.71,50.72,50.59,50.67,41005.291005291,30.0453,30.0512,29.9742,30.0216,41005.291
2005-08-04 15:20:00,50.66,50.71,50.65,50.69,29431.216931216928,30.0156,30.0453,30.0097,30.0334,29431.2169
2005-08-04 15:30:00,50.69,50.69,50.64,50.65,25573.192239858905,30.0334,30.0334,30.0038,30.0097,25573.1922
2005-08-04 15:40:00,50.65,50.68,50.62,50.68,29872.1340388007,30.0097,30.0275,29.9919,30.0275,29872.134
2005-08-04 15:50:00,50.67,50.68,50.55,50.55,32738.09523809524,30.0216,30.0275,29.9505,29.9505,32738.0952
2005-08-05 09:30:00,50.49,50.56,50.39,50.56,50815.696649029975,29.9149,29.9564,29.8557,29.9564,50815.6966
2005-08-05 09:40:00,50.56,50.65,50.47,50.62,39462.08112874779,29.9564,30.0097,29.9031,29.9919,39462.0811
2005-08-05 09:50:00,50.62,50.67,50.48,50.49,27447.089947089946,29.9919,30.0216,29.909,29.9149,27447.0899
2005-08-05 10:00:00,50.49,50.53,50.44,50.45,51146.38447971781,29.9149,29.9386,29.8853,29.8912,51146.3845
2005-08-05 10:10:00,50.44,50.49,50.43,50.49,16644.620811287477,29.8853,29.9149,29.8794,29.9149,16644.6208
2005-08-05 10:20:00,50.49,50.49,50.39,50.45,36044.97354497354,29.9149,29.9149,29.8557,29.8912,36044.9735
2005-08-05 10:30:00,50.45,50.49,50.39,50.44,37257.49559082892,29.8912,29.9149,29.8557,29.8853,37257.4956
2005-08-05 10:40:00,50.44,50.49,50.41,50.46,24140.21164021164,29.8853,29.9149,29.8675,29.8971,24140.2116
2005-08-05 10:50:00,50.48,50.51,50.45,50.48,20723.104056437387,29.909,29.9268,29.8912,29.909,20723.1041
2005-08-05 11:00:00,50.49,50.49,50.46,50.46,15762.786596119928,29.9149,29.9149,29.8971,29.8971,15762.7866
2005-08-05 11:10:00,50.46,50.52,50.43,50.49,52689.59435626102,29.8971,29.9327,29.8794,29.9149,52689.5944
2005-08-05 11:20:00,50.49,50.49,50.43,50.49,29541.44620811288,29.9149,29.9149,29.8794,29.9149,29541.4462
2005-08-05 11:30:00,50.49,50.49,50.43,50.47,19510.58201058201,29.9149,29.9149,29.8794,29.9031,19510.582
2005-08-05 11:40:00,50.45,50.48,50.45,50.48,8377.42504409171,29.8912,29.909,29.8912,29.909,8377.425
2005-08-05 11:50:00,50.47,50.48,50.44,50.46,11904.761904761905,29.9031,29.909,29.8853,29.8971,11904.7619
2005-08-05 12:00:00,50.44,50.47,50.44,50.44,20171.95767195767,29.8853,29.9031,29.8853,29.8853,20171.9577
2005-08-05 12:10:00,50.43,50.46,50.42,50.45,16975.308641975305,29.8794,29.8971,29.8734,29.8912,16975.3086
2005-08-05 12:20:00,50.46,50.47,50.36,50.41,31746.031746031746,29.8971,29.9031,29.8379,29.8675,31746.0317
2005-08-05 12:30:00,50.41,50.43,50.39,50.39,20943.56261022928,29.8675,29.8794,29.8557,29.8557,20943.5626
2005-08-05 12:40:00,50.39,50.42,50.38,50.41,43761.02292768959,29.8557,29.8734,29.8497,29.8675,43761.0229
2005-08-05 12:50:00,50.41,50.46,50.4,50.45,40784.83245149911,29.8675,29.8971,29.8616,29.8912,40784.8325
2005-08-05 13:00:00,50.44,50.5,50.42,50.49,54232.80423280423,29.8853,29.9208,29.8734,29.9149,54232.8042
2005-08-05 13:10:00,50.49,50.58,50.49,50.55,38029.10052910053,29.9149,29.9682,29.9149,29.9505,38029.1005
2005-08-05 13:20:00,50.55,50.56,50.47,50.48,12566.137566137564,29.9505,29.9564,29.9031,29.909,12566.1376
2005-08-05 13:30:00,50.47,50.49,50.45,50.45,6834.2151675485,29.9031,29.9149,29.8912,29.8912,6834.2152
2005-08-05 13:40:00,50.45,50.49,50.44,50.49,12014.991181657848,29.8912,29.9149,29.8853,29.9149,12014.9912
2005-08-05 13:50:00,50.47,50.49,50.47,50.47,7605.820105820105,29.9031,29.9149,29.9031,29.9031,7605.8201
2005-08-05 14:00:00,50.46,50.46,50.45,50.45,9149.029982363314,29.8971,29.8971,29.8912,29.8912,9149.03
2005-08-05 14:10:00,50.45,50.46,50.44,50.45,18298.059964726628,29.8912,29.8971,29.8853,29.8912,18298.06
2005-08-05 14:20:00,50.45,50.45,50.42,50.43,39572.31040564374,29.8912,29.8912,29.8734,29.8794,39572.3104
2005-08-05 14:30:00,50.43,50.48,50.43,50.45,8597.883597883598,29.8794,29.909,29.8794,29.8912,8597.8836
2005-08-05 14:40:00,50.45,50.47,50.43,50.44,24250.440917107582,29.8912,29.9031,29.8794,29.8853,24250.4409
2005-08-05 14:50:00,50.44,50.45,50.42,50.42,26565.2557319224,29.8853,29.8912,29.8734,29.8734,26565.2557
2005-08-05 15:00:00,50.44,50.44,50.38,50.39,17085.53791887125,29.8853,29.8853,29.8497,29.8557,17085.5379
2005-08-05 15:10:00,50.39,50.41,50.34,50.39,19400.352733686064,29.8557,29.8675,29.826,29.8557,19400.3527
2005-08-05 15:20:00,50.39,50.39,50.35,50.36,26565.2557319224,29.8557,29.8557,29.832,29.8379,26565.2557
2005-08-05 15:30:00,50.36,50.45,50.36,50.37,28328.92416225749,29.8379,29.8912,29.8379,29.8438,28328.9242
2005-08-05 15:40:00,50.36,50.37,50.27,50.28,24581.12874779541,29.8379,29.8438,29.7846,29.7905,24581.1287
2005-08-05 15:50:00,50.28,50.34,50.27,50.29,29320.987654320983,29.7905,29.826,29.7846,29.7964,29320.9877
2005-08-08 09:30:00,50.27,50.27,50.14,50.27,44863.31569664903,29.7846,29.7846,29.7075,29.7846,44863.3157
2005-08-08 09:40:00,50.27,50.52,50.25,50.46,42768.9594356261,29.7846,29.9327,29.7727,29.8971,42768.9594
2005-08-08 09:50:00,50.47,50.48,50.34,50.36,34391.53439153439,29.9031,29.909,29.826,29.8379,34391.5344
2005-08-08 10:00:00,50.36,50.41,50.34,50.35,25242.50440917108,29.8379,29.8675,29.826,29.832,25242.5044
2005-08-08 10:10:00,50.34,50.36,50.3,50.31,13117.283950617282,29.826,29.8379,29.8023,29.8083,13117.284
2005-08-08 10:20:00,50.31,50.39,50.3,50.39,15321.869488536153,29.8083,29.8557,29.8023,29.8557,15321.8695
2005-08-08 10:30:00,50.39,50.39,50.31,50.31,15762.786596119928,29.8557,29.8557,29.8083,29.8083,15762.7866
2005-08-08 10:40:00,50.33,50.33,50.23,50.23,15873.015873015873,29.8201,29.8201,29.7609,29.7609,15873.0159
2005-08-08 10:50:00,50.23,50.27,50.2,50.26,19731.040564373896,29.7609,29.7846,29.7431,29.7786,19731.0406
2005-08-08 11:00:00,50.26,50.26,50.21,50.25,20171.95767195767,29.7786,29.7786,29.749,29.7727,20171.9577
2005-08-08 11:10:00,50.25,50.25,50.2,50.22,15652.557319223984,29.7727,29.7727,29.7431,29.7549,15652.5573
2005-08-08 11:20:00,50.22,50.23,50.14,50.15,26234.567901234564,29.7549,29.7609,29.7075,29.7135,26234.5679
2005-08-08 11:30:00,50.15,50.16,50.12,50.16,58862.433862433856,29.7135,29.7194,29.6957,29.7194,58862.4339
2005-08-08 11:40:00,50.16,50.17,50.14,50.16,10912.698412698412,29.7194,29.7253,29.7075,29.7194,10912.6984
2005-08-08 11:50:00,50.16,50.17,50.14,50.17,15211.64021164021,29.7194,29.7253,29.7075,29.7253,15211.6402
2005-08-08 12:00:00,50.17,50.17,50.14,50.16,9149.029982363314,29.7253,29.7253,29.7075,29.7194,9149.03
2005-08-08 12:10:00,50.16,50.18,50.15,50.17,33399.47089947089,29.7194,29.7312,29.7135,29.7253,33399.4709
2005-08-08 12:20:00,50.16,50.17,50.14,50.16,16865.079365079364,29.7194,29.7253,29.7075,29.7194,16865.0794
2005-08-08 12:30:00,50.16,50.17,50.12,50.14,10471.781305114637,29.7194,29.7253,29.6957,29.7075,10471.7813
2005-08-08 12:40:00,50.13,50.18,50.11,50.18,34501.76366843033,29.7016,29.7312,29.6898,29.7312,34501.7637
2005-08-08 12:50:00,50.18,50.23,50.17,50.23,14550.264550264548,29.7312,29.7609,29.7253,29.7609,14550.2646
2005-08-08 13:00:00,50.23,50.28,50.21,50.21,11133.156966490298,29.7609,29.7905,29.749,29.749,11133.157
2005-08-08 13:10:00,50.22,50.24,50.19,50.21,7275.132275132274,29.7549,29.7668,29.7372,29.749,7275.1323
2005-08-08 13:20:00,50.22,50.28,50.2,50.28,12676.366843033507,29.7549,29.7905,29.7431,29.7905,12676.3668
2005-08-08 13:30:00,50.28,50.29,50.23,50.24,14219.576719576718,29.7905,29.7964,29.7609,29.7668,14219.5767
2005-08-08 13:40:00,50.24,50.27,50.23,50.27,17857.142857142855,29.7668,29.7846,29.7609,29.7846,17857.1429
2005-08-08 13:50:00,50.27,50.3,50.23,50.3,14109.347442680775,29.7846,29.8023,29.7609,29.8023,14109.3474
2005-08-08 14:00:00,50.3,50.35,50.28,50.33,23809.52380952381,29.8023,29.832,29.7905,29.8201,23809.5238
2005-08-08 14:10:00,50.33,50.34,50.3,50.3,28549.38271604938,29.8201,29.826,29.8023,29.8023,28549.3827
2005-08-08 14:20:00,50.3,50.35,50.3,50.33,16865.079365079364,29.8023,29.832,29.8023,29.8201,16865.0794
2005-08-08 14:30:00,50.33,50.34,50.29,50.29,53350.97001763668,29.8201,29.826,29.7964,29.7964,53350.97
2005-08-08 14:40:00,50.3,50.3,50.28,50.28,18298.059964726628,29.8023,29.8023,29.7905,29.7905,18298.06
2005-08-08 14:50:00,50.28,50.3,50.27,50.27,39241.6225749559,29.7905,29.8023,29.7846,29.7846,39241.6226
2005-08-08 15:00:00,50.27,50.27,50.2,50.2,28880.07054673721,29.7846,29.7846,29.7431,29.7431,28880.0705
2005-08-08 15:10:00,50.2,50.22,50.2,50.2,31966.49029982363,29.7431,29.7549,29.7431,29.7431,31966.4903
2005-08-08 15:20:00,50.2,50.2,50.1,50.12,26895.943562610228,29.7431,29.7431,29.6838,29.6957,26895.9436
2005-08-08 15:30:00,50.12,50.15,50.11,50.13,37257.49559082892,29.6957,29.7135,29.6898,29.7016,37257.4956
2005-08-08 15:40:00,50.13,50.16,50.1,50.1,39131.39329805997,29.7016,29.7194,29.6838,29.6838,39131.3933
2005-08-08 15:50:00,50.1,50.16,50.1,50.1,47067.90123456789,29.6838,29.7194,29.6838,29.6838,47067.9012
2005-08-09 09:30:00,50.53,50.58,50.48,50.57,60956.79012345678,29.9386,29.9682,29.909,29.9623,60956.7901
2005-08-09 09:40:00,50.58,50.59,50.39,50.41,96781.30511463844,29.9682,29.9742,29.8557,29.8675,96781.3051
2005-08-09 09:50:00,50.44,50.54,50.42,50.51,38580.246913580246,29.8853,29.9445,29.8734,29.9268,38580.2469
2005-08-09 10:00:00,50.51,50.53,50.39,50.39,36596.119929453256,29.9268,29.9386,29.8557,29.8557,36596.1199
2005-08-09 10:10:00,50.4,50.44,50.34,50.35,45304.2328042328,29.8616,29.8853,29.826,29.832,45304.2328
2005-08-09 10:20:00,50.35,50.35,50.21,50.29,53461.19929453262,29.832,29.832,29.749,29.7964,53461.1993
2005-08-09 10:30:00,50.3,50.37,50.3,50.34,86529.98236331569,29.8023,29.8438,29.8023,29.826,86529.9824
2005-08-09 10:40:00,50.34,50.34,50.27,50.3,27116.402116402114,29.826,29.826,29.7846,29.8023,27116.4021
2005-08-09 10:50:00,50.3,50.31,50.29,50.3,23589.06525573192,29.8023,29.8083,29.7964,29.8023,23589.0653
2005-08-09 11:00:00,50.3,50.33,50.25,50.25,90388.00705467373,29.8023,29.8201,29.7727,29.7727,90388.0071
2005-08-09 11:10:00,50.24,50.24,50.18,50.19,41115.52028218695,29.7668,29.7668,29.7312,29.7372,41115.5203
2005-08-09 11:20:00,50.2,50.24,50.17,50.21,604717.8130511463,29.7431,29.7668,29.7253,29.749,604717.8131
2005-08-09 11:30:00,50.24,50.25,50.2,50.2,27998.23633156966,29.7668,29.7727,29.7431,29.7431,27998.2363
2005-08-09 11:40:00,50.2,50.21,50.2,50.2,65035.27336860669,29.7431,29.749,29.7431,29.7431,65035.2734
2005-08-09 11:50:00,50.2,50.22,50.2,50.21,26234.567901234564,29.7431,29.7549,29.7431,29.749,26234.5679
2005-08-09 12:00:00,50.2,50.21,50.2,50.2,180335.09700176364,29.7431,29.749,29.7431,29.7431,180335.097
2005-08-09 12:10:00,50.2,50.2,50.18,50.2,19731.040564373896,29.7431,29.7431,29.7312,29.7431,19731.0406
2005-08-09 12:20:00,50.2,50.2,50.18,50.18,19069.66490299824,29.7431,29.7431,29.7312,29.7312,19069.6649
2005-08-09 12:30:00,50.17,50.19,50.17,50.17,19510.58201058201,29.7253,29.7372,29.7253,29.7253,19510.582
2005-08-09 12:40:00,50.17,50.18,50.16,50.16,19400.352733686064,29.7253,29.7312,29.7194,29.7194,19400.3527
2005-08-09 12:50:00,50.17,50.17,50.16,50.16,14109.347442680775,29.7253,29.7253,29.7194,29.7194,14109.3474
2005-08-09 13:00:00,50.16,50.17,50.15,50.16,68121.69312169311,29.7194,29.7253,29.7135,29.7194,68121.6931
2005-08-09 13:10:00,50.16,50.17,50.15,50.16,29651.67548500881,29.7194,29.7253,29.7135,29.7194,29651.6755
2005-08-09 13:20:00,50.17,50.17,50.15,50.17,9479.717813051146,29.7253,29.7253,29.7135,29.7253,9479.7178
2005-08-09 13:30:00,50.17,50.19,50.17,50.19,62499.99999999999,29.7253,29.7372,29.7253,29.7372,62500.0
2005-08-09 13:40:00,50.19,50.21,50.18,50.19,26895.943562610228,29.7372,29.749,29.7312,29.7372,26895.9436
2005-08-09 13:50:00,50.2,50.2,50.16,50.16,27777.777777777774,29.7431,29.7431,29.7194,29.7194,27777.7778
2005-08-09 14:00:00,50.17,50.17,50.16,50.17,22927.68959435626,29.7253,29.7253,29.7194,29.7253,22927.6896
2005-08-09 14:10:00,50.17,50.18,50.15,50.17,33619.92945326278,29.7253,29.7312,29.7135,29.7253,33619.9295
2005-08-09 14:20:00,50.17,50.17,50.15,50.17,123456.79012345675,29.7253,29.7253,29.7135,29.7253,123456.7901
2005-08-09 14:30:00,50.17,50.17,50.15,50.16,91490.29982363316,29.7253,29.7253,29.7135,29.7194,91490.2998
2005-08-09 14:40:00,50.17,50.18,50.15,50.16,67350.08818342151,29.7253,29.7312,29.7135,29.7194,67350.0882
2005-08-09 14:50:00,50.15,50.17,50.15,50.16,49713.40388007054,29.7135,29.7253,29.7135,29.7194,49713.4039
2005-08-09 15:00:00,50.16,50.16,50.13,50.14,28549.38271604938,29.7194,29.7194,29.7016,29.7075,28549.3827
2005-08-09 15:10:00,50.14,50.15,50.11,50.12,62940.917107583766,29.7075,29.7135,29.6898,29.6957,62940.9171
2005-08-09 15:20:00,50.12,50.12,50.06,50.06,99867.72486772486,29.6957,29.6957,29.6601,29.6601,99867.7249
2005-08-09 15:30:00,50.06,50.06,50.0,50.05,60846.56084656084,29.6601,29.6601,29.6246,29.6542,60846.5608
2005-08-09 15:40:00,50.05,50.12,50.04,50.11,61177.24867724867,29.6542,29.6957,29.6483,29.6898,61177.2487
2005-08-09 15:50:00,50.11,50.14,50.11,50.14,49162.25749559082,29.6898,29.7075,29.6898,29.7075,49162.2575
2005-08-10 09:30:00,50.21,50.62,50.21,50.39,36044.97354497354,29.749,29.9919,29.749,29.8557,36044.9735
2005-08-10 09:40:00,50.4,50.41,50.22,50.25,125992.06349206348,29.8616,29.8675,29.7549,29.7727,125992.0635
2005-08-10 09:50:00,50.25,50.25,50.19,50.23,49713.40388007054,29.7727,29.7727,29.7372,29.7609,49713.4039
2005-08-10 10:00:00,50.24,50.25,50.23,50.24,22376.54320987654,29.7668,29.7727,29.7609,29.7668,22376.5432
2005-08-10 10:10:00,50.24,50.25,50.2,50.2,22817.460317460314,29.7668,29.7727,29.7431,29.7431,22817.4603
2005-08-10 10:20:00,50.2,50.24,50.16,50.21,16424.162257495587,29.7431,29.7668,29.7194,29.749,16424.1623
2005-08-10 10:30:00,50.21,50.25,50.2,50.2,27888.00705467372,29.749,29.7727,29.7431,29.7431,27888.0071
2005-08-10 10:40:00,50.2,50.2,50.18,50.2,30753.96825396825,29.7431,29.7431,29.7312,29.7431,30753.9683
2005-08-10 10:50:00,50.2,50.2,50.11,50.12,31856.261022927687,29.7431,29.7431,29.6898,29.6957,31856.261
2005-08-10 11:00:00,50.13,50.13,50.04,50.08,41666.66666666666,29.7016,29.7016,29.6483,29.672,41666.6667
2005-08-10 11:10:00,50.09,50.16,50.09,50.16,18077.60141093474,29.6779,29.7194,29.6779,29.7194,18077.6014
2005-08-10 11:20:00,50.16,50.16,50.12,50.13,25242.50440917108,29.7194,29.7194,29.6957,29.7016,25242.5044
2005-08-10 11:30:00,50.13,50.13,50.1,50.11,45524.69135802469,29.7016,29.7016,29.6838,29.6898,45524.6914
2005-08-10 11:40:00,50.1,50.11,50.09,50.1,11794.53262786596,29.6838,29.6898,29.6779,29.6838,11794.5326
2005-08-10 11:50:00,50.09,50.11,50.06,50.1,14770.723104056437,29.6779,29.6898,29.6601,29.6838,14770.7231
2005-08-10 12:00:00,50.1,50.12,50.1,50.1,17085.53791887125,29.6838,29.6957,29.6838,29.6838,17085.5379
2005-08-10 12:10:00,50.1,50.12,50.08,50.11,15652.557319223984,29.6838,29.6957,29.672,29.6898,15652.5573
2005-08-10 12:20:00,50.11,50.12,50.1,50.11,10361.552028218694,29.6898,29.6957,29.6838,29.6898,10361.552
2005-08-10 12:30:00,50.12,50.12,49.99,50.04,34391.53439153439,29.6957,29.6957,29.6187,29.6483,34391.5344
2005-08-10 12:40:00,50.03,50.05,49.98,50.03,28108.465608465605,29.6424,29.6542,29.6128,29.6424,28108.4656
2005-08-10 12:50:00,50.04,50.12,50.03,50.1,15321.869488536153,29.6483,29.6957,29.6424,29.6838,15321.8695
2005-08-10 13:00:00,50.1,50.1,50.06,50.08,46847.44268077601,29.6838,29.6838,29.6601,29.672,46847.4427
2005-08-10 13:10:00,50.08,50.12,50.05,50.09,140983.2451499118,29.672,29.6957,29.6542,29.6779,140983.2451
2005-08-10 13:20:00,50.08,50.09,50.04,50.08,24360.670194003524,29.672,29.6779,29.6483,29.672,24360.6702
2005-08-10 13:30:00,50.08,50.08,50.05,50.05,17636.68430335097,29.672,29.672,29.6542,29.6542,17636.6843
2005-08-10 13:40:00,50.06,50.06,49.98,49.98,21825.396825396823,29.6601,29.6601,29.6128,29.6128,21825.3968
2005-08-10 13:50:00,49.99,50.0,49.91,49.92,26565.2557319224,29.6187,29.6246,29.5713,29.5772,26565.2557
2005-08-10 14:00:00,49.93,49.96,49.92,49.92,38359.78835978836,29.5831,29.6009,29.5772,29.5772,38359.7884
2005-08-10 14:10:00,49.91,49.94,49.88,49.9,89616.40211640211,29.5713,29.5891,29.5535,29.5654,89616.4021
2005-08-10 14:20:00,49.9,49.9,49.77,49.78,33509.70017636684,29.5654,29.5654,29.4883,29.4943,33509.7002
2005-08-10 14:30:00,49.79,49.8,49.74,49.78,44863.31569664903,29.5002,29.5061,29.4706,29.4943,44863.3157
2005-08-10 14:40:00,49.77,49.87,49.76,49.84,38249.55908289241,29.4883,29.5476,29.4824,29.5298,38249.5591
2005-08-10 14:50:00,49.84,49.84,49.78,49.8,13778.659611992944,29.5298,29.5298,29.4943,29.5061,13778.6596
2005-08-10 15:00:00,49.8,49.8,49.76,49.78,40564.37389770723,29.5061,29.5061,29.4824,29.4943,40564.3739
2005-08-10 15:10:00,49.78,49.79,49.65,49.7,28880.07054673721,29.4943,29.5002,29.4172,29.4469,28880.0705
2005-08-10 15:20:00,49.7,49.75,49.68,49.75,21935.626102292765,29.4469,29.4765,29.435,29.4765,21935.6261
2005-08-10 15:30:00,49.75,49.82,49.74,49.78,20612.87477954145,29.4765,29.518,29.4706,29.4943,20612.8748
2005-08-10 15:40:00,49.78,49.79,49.71,49.76,27998.23633156966,29.4943,29.5002,29.4528,29.4824,27998.2363
2005-08-10 15:50:00,49.77,49.81,49.74,49.81,68452.38095238095,29.4883,29.512,29.4706,29.512,68452.381
2005-08-11 09:30:00,49.86,50.05,49.79,49.94,30092.592592592588,29.5417,29.6542,29.5002,29.5891,30092.5926
2005-08-11 09:40:00,49.94,50.12,49.9,49.98,17195.767195767196,29.5891,29.6957,29.5654,29.6128,17195.7672
2005-08-11 09:50:00,49.98,49.99,49.91,49.94,11574.074074074071,29.6128,29.6187,29.5713,29.5891,11574.0741
2005-08-11 10:00:00,49.95,49.99,49.94,49.97,24801.5873015873,29.595,29.6187,29.5891,29.6068,24801.5873
2005-08-11 10:10:00,49.97,50.0,49.92,49.93,23258.377425044087,29.6068,29.6246,29.5772,29.5831,23258.3774
2005-08-11 10:20:00,49.93,49.94,49.88,49.89,47729.27689594356,29.5831,29.5891,29.5535,29.5594,47729.2769
2005-08-11 10:30:00,49.89,49.91,49.87,49.89,42989.41798941798,29.5594,29.5713,29.5476,29.5594,42989.418
2005-08-11 10:40:00,49.89,49.9,49.88,49.9,14991.181657848325,29.5594,29.5654,29.5535,29.5654,14991.1817
2005-08-11 10:50:00,49.9,49.9,49.88,49.9,58090.82892416225,29.5654,29.5654,29.5535,29.5654,58090.8289
2005-08-11 11:00:00,49.9,49.9,49.86,49.88,29982.36331569665,29.5654,29.5654,29.5417,29.5535,29982.3633
2005-08-11 11:10:00,49.88,49.89,49.86,49.87,16424.162257495587,29.5535,29.5594,29.5417,29.5476,16424.1623
2005-08-11 11:20:00,49.87,49.9,49.86,49.88,21384.47971781305,29.5476,29.5654,29.5417,29.5535,21384.4797
2005-08-11 11:30:00,49.89,49.89,49.86,49.87,18187.830687830687,29.5594,29.5594,29.5417,29.5476,18187.8307
2005-08-11 11:40:00,49.87,49.9,49.87,49.9,17746.91358024691,29.5476,29.5654,29.5476,29.5654,17746.9136
2005-08-11 11:50:00,49.9,49.9,49.88,49.88,12455.90828924162,29.5654,29.5654,29.5535,29.5535,12455.9083
2005-08-11 12:00:00,49.88,49.88,49.84,49.86,25683.421516754846,29.5535,29.5535,29.5298,29.5417,25683.4215
2005-08-11 12:10:00,49.85,49.86,49.81,49.81,36485.89065255732,29.5357,29.5417,29.512,29.512,36485.8907
2005-08-11 12:20:00,49.81,49.85,49.81,49.84,28218.69488536155,29.512,29.5357,29.512,29.5298,28218.6949
2005-08-11 12:30:00,49.82,49.89,49.82,49.89,15101.410934744266,29.518,29.5594,29.518,29.5594,15101.4109
2005-08-11 12:40:00,49.89,49.89,49.87,49.89,10582.01058201058,29.5594,29.5594,29.5476,29.5594,10582.0106
2005-08-11 12:50:00,49.89,49.9,49.89,49.9,7605.820105820105,29.5594,29.5654,29.5594,29.5654,7605.8201
2005-08-11 13:00:00,49.9,49.91,49.87,49.91,17967.3721340388,29.5654,29.5713,29.5476,29.5713,17967.3721
2005-08-11 13:10:00,49.88,49.88,49.85,49.86,10582.01058201058,29.5535,29.5535,29.5357,29.5417,10582.0106
2005-08-11 13:20:00,49.86,49.9,49.85,49.89,43650.79365079365,29.5417,29.5654,29.5357,29.5594,43650.7937
2005-08-11 13:30:00,49.9,49.9,49.87,49.89,21935.626102292765,29.5654,29.5654,29.5476,29.5594,21935.6261
2005-08-11 13:40:00,49.88,49.9,49.85,49.9,59523.80952380952,29.5535,29.5654,29.5357,29.5654,59523.8095
2005-08-11 13:50:00,49.9,49.9,49.87,49.9,19841.26984126984,29.5654,29.5654,29.5476,29.5654,19841.2698
2005-08-11 14:00:00,49.91,49.94,49.91,49.93,7605.820105820105,29.5713,29.5891,29.5713,29.5831,7605.8201
2005-08-11 14:10:00,49.93,49.94,49.84,49.89,29982.36331569665,29.5831,29.5891,29.5298,29.5594,29982.3633
2005-08-11 14:20:00,49.9,49.9,49.89,49.9,16093.474426807756,29.5654,29.5654,29.5594,29.5654,16093.4744
2005-08-11 14:30:00,49.9,49.9,49.89,49.9,37588.18342151675,29.5654,29.5654,29.5594,29.5654,37588.1834
2005-08-11 14:40:00,49.9,50.0,49.9,49.98,9810.405643738975,29.5654,29.6246,29.5654,29.6128,9810.4056
2005-08-11 14:50:00,49.98,49.98,49.91,49.92,18849.206349206343,29.6128,29.6128,29.5713,29.5772,18849.2063
2005-08-11 15:00:00,49.92,49.93,49.88,49.9,51477.07231040564,29.5772,29.5831,29.5535,29.5654,51477.0723
2005-08-11 15:10:00,49.89,49.96,49.88,49.95,171626.9841269841,29.5594,29.6009,29.5535,29.595,171626.9841
2005-08-11 15:20:00,49.95,49.95,49.88,49.89,53571.428571428565,29.595,29.595,29.5535,29.5594,53571.4286
2005-08-11 15:30:00,49.9,49.9,49.89,49.89,94025.57319223986,29.5654,29.5654,29.5594,29.5594,94025.5732
2005-08-11 15:40:00,49.89,49.9,49.86,49.89,65035.27336860669,29.5594,29.5654,29.5417,29.5594,65035.2734
2005-08-11 15:50:00,49.89,49.9,49.89,49.89,63381.83421516754,29.5594,29.5654,29.5594,29.5594,63381.8342
2005-08-12 09:30:00,49.89,49.97,49.81,49.95,21935.626102292765,29.5594,29.6068,29.512,29.595,21935.6261
2005-08-12 09:40:00,49.95,50.1,49.94,50.01,83443.56261022927,29.595,29.6838,29.5891,29.6305,83443.5626
2005-08-12 09:50:00,50.01,50.07,50.01,50.07,24911.81657848324,29.6305,29.6661,29.6305,29.6661,24911.8166
2005-08-12 10:00:00,50.07,50.08,49.95,49.95,89175.48500881833,29.6661,29.672,29.595,29.595,89175.485
2005-08-12 10:10:00,49.95,50.07,49.93,50.05,37367.724867724864,29.595,29.6661,29.5831,29.6542,37367.7249
2005-08-12 10:20:00,50.06,50.11,50.05,50.11,90057.31922398588,29.6601,29.6898,29.6542,29.6898,90057.3192
2005-08-12 10:30:00,50.08,50.09,49.99,50.01,15321.869488536153,29.672,29.6779,29.6187,29.6305,15321.8695
2005-08-12 10:40:00,50.02,50.09,50.02,50.07,20392.416225749555,29.6364,29.6779,29.6364,29.6661,20392.4162
2005-08-12 10:50:00,50.07,50.08,50.05,50.07,23809.52380952381,29.6661,29.672,29.6542,29.6661,23809.5238
2005-08-12 11:00:00,50.07,50.1,50.06,50.09,28439.15343915344,29.6661,29.6838,29.6601,29.6779,28439.1534
2005-08-12 11:10:00,50.1,50.1,50.03,50.07,14880.95238095238,29.6838,29.6838,29.6424,29.6661,14880.9524
2005-08-12 11:20:00,50.07,50.09,50.04,50.08,17636.68430335097,29.6661,29.6779,29.6483,29.672,17636.6843
2005-08-12 11:30:00,50.08,50.09,50.06,50.08,14329.805996472662,29.672,29.6779,29.6601,29.672,14329.806
2005-08-12 11:40:00,50.08,50.1,50.03,50.03,20612.87477954145,29.672,29.6838,29.6424,29.6424,20612.8748
2005-08-12 11:50:00,50.02,50.02,49.93,49.98,18518.518518518515,29.6364,29.6364,29.5831,29.6128,18518.5185
2005-08-12 12:00:00,49.97,49.99,49.94,49.98,17085.53791887125,29.6068,29.6187,29.5891,29.6128,17085.5379
2005-08-12 12:10:00,49.98,50.04,49.97,50.0,15321.869488536153,29.6128,29.6483,29.6068,29.6246,15321.8695
2005-08-12 12:20:00,50.0,50.0,49.95,49.99,10582.01058201058,29.6246,29.6246,29.595,29.6187,10582.0106
2005-08-12 12:30:00,49.98,50.01,49.98,49.99,8046.737213403879,29.6128,29.6305,29.6128,29.6187,8046.7372
2005-08-12 12:40:00,49.98,50.0,49.94,50.0,10802.469135802468,29.6128,29.6246,29.5891,29.6246,10802.4691
2005-08-12 12:50:00,49.99,50.01,49.96,50.01,10692.239858906523,29.6187,29.6305,29.6009,29.6305,10692.2399
2005-08-12 13:00:00,50.01,50.08,50.01,50.07,7495.5908289241615,29.6305,29.672,29.6305,29.6661,7495.5908
2005-08-12 13:10:00,50.07,50.1,50.07,50.1,4850.088183421516,29.6661,29.6838,29.6661,29.6838,4850.0882
2005-08-12 13:20:00,50.1,50.1,50.04,50.08,17967.3721340388,29.6838,29.6838,29.6483,29.672,17967.3721
2005-08-12 13:30:00,50.06,50.06,49.99,49.99,9810.405643738975,29.6601,29.6601,29.6187,29.6187,9810.4056
2005-08-12 13:40:00,50.0,50.0,49.97,49.98,6723.985890652557,29.6246,29.6246,29.6068,29.6128,6723.9859
2005-08-12 13:50:00,49.99,50.02,49.98,50.01,6834.2151675485,29.6187,29.6364,29.6128,29.6305,6834.2152
2005-08-12 14:00:00,50.01,50.12,50.0,50.07,37477.95414462081,29.6305,29.6957,29.6246,29.6661,37477.9541
2005-08-12 14:10:00,50.08,50.13,50.08,50.11,31194.885361552024,29.672,29.7016,29.672,29.6898,31194.8854
2005-08-12 14:20:00,50.16,50.16,50.1,50.15,18187.830687830687,29.7194,29.7194,29.6838,29.7135,18187.8307
2005-08-12 14:30:00,50.16,50.16,50.1,50.12,32738.09523809524,29.7194,29.7194,29.6838,29.6957,32738.0952
2005-08-12 14:40:00,50.12,50.12,50.05,50.07,13227.513227513226,29.6957,29.6957,29.6542,29.6661,13227.5132
2005-08-12 14:50:00,50.08,50.09,50.07,50.08,12676.366843033507,29.672,29.6779,29.6661,29.672,12676.3668
2005-08-12 15:00:00,50.08,50.09,50.07,50.08,28218.69488536155,29.672,29.6779,29.6661,29.672,28218.6949
2005-08-12 15:10:00,50.08,50.11,50.08,50.08,17085.53791887125,29.672,29.6898,29.672,29.672,17085.5379
2005-08-12 15:20:00,50.08,50.18,50.08,50.16,41335.97883597883,29.672,29.7312,29.672,29.7194,41335.9788
2005-08-12 15:30:00,50.16,50.17,50.08,50.1,106591.71075837742,29.7194,29.7253,29.672,29.6838,106591.7108
2005-08-12 15:40:00,50.1,50.1,50.08,50.1,74074.07407407406,29.6838,29.6838,29.672,29.6838,74074.0741
2005-08-12 15:50:00,50.09,50.12,50.06,50.07,56547.61904761904,29.6779,29.6957,29.6601,29.6661,56547.619
2005-08-15 09:30:00,49.95,50.13,49.93,50.08,67350.08818342151,29.595,29.7016,29.5831,29.672,67350.0882
2005-08-15 09:40:00,50.08,50.14,50.06,50.09,124338.62433862431,29.672,29.7075,29.6601,29.6779,124338.6243
2005-08-15 09:50:00,50.1,50.17,50.09,50.17,41556.43738977072,29.6838,29.7253,29.6779,29.7253,41556.4374
2005-08-15 10:00:00,50.15,50.21,50.1,50.15,127094.35626102291,29.7135,29.749,29.6838,29.7135,127094.3563
2005-08-15 10:10:00,50.15,50.19,50.12,50.19,21494.70899470899,29.7135,29.7372,29.6957,29.7372,21494.709
2005-08-15 10:20:00,50.18,50.21,50.16,50.2,20502.6455026455,29.7312,29.749,29.7194,29.7431,20502.6455
2005-08-15 10:30:00,50.2,50.3,50.2,50.3,14991.181657848325,29.7431,29.8023,29.7431,29.8023,14991.1817
2005-08-15 10:40:00,50.3,50.32,50.3,50.3,12676.366843033507,29.8023,29.8142,29.8023,29.8023,12676.3668
2005-08-15 10:50:00,50.3,50.31,50.26,50.31,18408.289241622573,29.8023,29.8083,29.7786,29.8083,18408.2892
2005-08-15 11:00:00,50.32,50.39,50.32,50.38,27006.17283950617,29.8142,29.8557,29.8142,29.8497,27006.1728
2005-08-15 11:10:00,50.37,50.37,50.27,50.29,27447.089947089946,29.8438,29.8438,29.7846,29.7964,27447.0899
2005-08-15 11:20:00,50.29,50.3,50.29,50.3,7275.132275132274,29.7964,29.8023,29.7964,29.8023,7275.1323
2005-08-15 11:30:00,50.3,50.35,50.29,50.34,20833.33333333333,29.8023,29.832,29.7964,29.826,20833.3333
2005-08-15 11:40:00,50.34,50.36,50.34,50.34,17085.53791887125,29.826,29.8379,29.826,29.826,17085.5379
2005-08-15 11:50:00,50.35,50.36,50.33,50.33,32407.407407407405,29.832,29.8379,29.8201,29.8201,32407.4074
2005-08-15 12:00:00,50.32,50.37,50.32,50.35,27777.777777777774,29.8142,29.8438,29.8142,29.832,27777.7778
2005-08-15 12:10:00,50.36,50.41,50.35,50.39,35383.59788359788,29.8379,29.8675,29.832,29.8557,35383.5979
2005-08-15 12:20:00,50.39,50.48,50.39,50.47,32186.948853615515,29.8557,29.909,29.8557,29.9031,32186.9489
2005-08-15 12:30:00,50.46,50.5,50.46,50.49,26675.485008818338,29.8971,29.9208,29.8971,29.9149,26675.485
2005-08-15 12:40:00,50.49,50.49,50.43,50.43,11353.615520282186,29.9149,29.9149,29.8794,29.8794,11353.6155
2005-08-15 12:50:00,50.44,50.44,50.36,50.37,11904.761904761905,29.8853,29.8853,29.8379,29.8438,11904.7619
2005-08-15 13:00:00,50.38,50.42,50.38,50.4,7385.361552028218,29.8497,29.8734,29.8497,29.8616,7385.3616
2005-08-15 13:10:00,50.41,50.42,50.4,50.42,10251.32275132275,29.8675,29.8734,29.8616,29.8734,10251.3228
2005-08-15 13:20:00,50.42,50.49,50.42,50.44,26234.567901234564,29.8734,29.9149,29.8734,29.8853,26234.5679
2005-08-15 13:30:00,50.44,50.46,50.42,50.44,24911.81657848324,29.8853,29.8971,29.8734,29.8853,24911.8166
2005-08-15 13:40:00,50.45,50.52,50.45,50.52,21164.02116402116,29.8912,29.9327,29.8912,29.9327,21164.0212
2005-08-15 13:50:00,50.51,50.52,50.49,50.5,11243.38624338624,29.9268,29.9327,29.9149,29.9208,11243.3862
2005-08-15 14:00:00,50.5,50.52,50.49,50.49,22927.68959435626,29.9208,29.9327,29.9149,29.9149,22927.6896
2005-08-15 14:10:00,50.5,50.53,50.49,50.5,19731.040564373896,29.9208,29.9386,29.9149,29.9208,19731.0406
2005-08-15 14:20:00,50.49,50.54,50.49,50.53,30753.96825396825,29.9149,29.9445,29.9149,29.9386,30753.9683
2005-08-15 14:30:00,50.53,50.56,50.5,50.55,42658.73015873016,29.9386,29.9564,29.9208,29.9505,42658.7302
2005-08-15 14:40:00,50.55,50.55,50.51,50.51,14991.181657848325,29.9505,29.9505,29.9268,29.9268,14991.1817
2005-08-15 14:50:00,50.51,50.53,50.47,50.53,35273.36860670194,29.9268,29.9386,29.9031,29.9386,35273.3686
2005-08-15 15:00:00,50.52,50.53,50.49,50.53,188161.37566137564,29.9327,29.9386,29.9149,29.9386,188161.3757
2005-08-15 15:10:00,50.53,50.57,50.52,50.57,37698.41269841269,29.9386,29.9623,29.9327,29.9623,37698.4127
2005-08-15 15:20:00,50.57,50.6,50.57,50.59,28218.69488536155,29.9623,29.9801,29.9623,29.9742,28218.6949
2005-08-15 15:30:00,50.59,50.6,50.54,50.58,47949.735449735446,29.9742,29.9801,29.9445,29.9682,47949.7354
2005-08-15 15:40:00,50.58,50.59,50.58,50.59,27557.319223985887,29.9682,29.9742,29.9682,29.9742,27557.3192
2005-08-15 15:50:00,50.58,50.59,50.56,50.58,65145.50264550264,29.9682,29.9742,29.9564,29.9682,65145.5026
2005-08-16 09:30:00,50.59,50.67,50.44,50.48,39351.85185185185,29.9742,30.0216,29.8853,29.909,39351.8519
2005-08-16 09:40:00,50.49,50.76,50.49,50.69,38029.10052910053,29.9149,30.0749,29.9149,30.0334,38029.1005
2005-08-16 09:50:00,50.69,50.81,50.69,50.8,68231.92239858906,30.0334,30.1045,30.0334,30.0986,68231.9224
2005-08-16 10:00:00,50.81,50.88,50.81,50.85,42107.58377425044,30.1045,30.146,30.1045,30.1282,42107.5838
2005-08-16 10:10:00,50.84,50.85,50.74,50.79,33619.92945326278,30.1223,30.1282,30.063,30.0927,33619.9295
2005-08-16 10:20:00,50.79,50.81,50.75,50.76,32958.55379188712,30.0927,30.1045,30.069,30.0749,32958.5538
2005-08-16 10:30:00,50.76,50.76,50.68,50.68,20833.33333333333,30.0749,30.0749,30.0275,30.0275,20833.3333
2005-08-16 10:40:00,50.68,50.68,50.49,50.49,28990.299823633155,30.0275,30.0275,29.9149,29.9149,28990.2998
2005-08-16 10:50:00,50.49,50.5,50.45,50.5,25793.65079365079,29.9149,29.9208,29.8912,29.9208,25793.6508
2005-08-16 11:00:00,50.5,50.56,50.49,50.56,23699.294532627864,29.9208,29.9564,29.9149,29.9564,23699.2945
2005-08-16 11:10:00,50.57,50.57,50.52,50.54,15101.410934744266,29.9623,29.9623,29.9327,29.9445,15101.4109
2005-08-16 11:20:00,50.54,50.65,50.54,50.65,24911.81657848324,29.9445,30.0097,29.9445,30.0097,24911.8166
2005-08-16 11:30:00,50.65,50.71,50.64,50.71,26124.338624338623,30.0097,30.0453,30.0038,30.0453,26124.3386
2005-08-16 11:40:00,50.71,50.75,50.71,50.74,24470.89947089947,30.0453,30.069,30.0453,30.063,24470.8995
2005-08-16 11:50:00,50.73,50.77,50.72,50.77,17746.91358024691,30.0571,30.0808,30.0512,30.0808,17746.9136
2005-08-16 12:00:00,50.77,50.79,50.74,50.79,45524.69135802469,30.0808,30.0927,30.063,30.0927,45524.6914
2005-08-16 12:10:00,50.8,50.83,50.79,50.8,17636.68430335097,30.0986,30.1164,30.0927,30.0986,17636.6843
2005-08-16 12:20:00,50.8,50.81,50.77,50.79,16313.932980599646,30.0986,30.1045,30.0808,30.0927,16313.933
2005-08-16 12:30:00,50.79,50.8,50.74,50.74,14219.576719576718,30.0927,30.0986,30.063,30.063,14219.5767
2005-08-16 12:40:00,50.73,50.74,50.71,50.72,10802.469135802468,30.0571,30.063,30.0453,30.0512,10802.4691
2005-08-16 12:50:00,50.72,50.79,50.69,50.79,28439.15343915344,30.0512,30.0927,30.0334,30.0927,28439.1534
2005-08-16 13:00:00,50.79,50.82,50.79,50.8,18077.60141093474,30.0927,30.1104,30.0927,30.0986,18077.6014
2005-08-16 13:10:00,50.8,50.81,50.78,50.79,15652.557319223984,30.0986,30.1045,30.0867,30.0927,15652.5573
2005-08-16 13:20:00,50.79,50.82,50.78,50.82,30202.821869488533,30.0927,30.1104,30.0867,30.1104,30202.8219
2005-08-16 13:30:00,50.81,50.82,50.73,50.74,31856.261022927687,30.1045,30.1104,30.0571,30.063,31856.261
2005-08-16 13:40:00,50.74,50.78,50.73,50.78,8267.195767195766,30.063,30.0867,30.0571,30.0867,8267.1958
2005-08-16 13:50:00,50.77,50.77,50.74,50.74,16865.079365079364,30.0808,30.0808,30.063,30.063,16865.0794
2005-08-16 14:00:00,50.74,50.77,50.74,50.76,16975.308641975305,30.063,30.0808,30.063,30.0749,16975.3086
2005-08-16 14:10:00,50.77,50.78,50.73,50.74,27998.23633156966,30.0808,30.0867,30.0571,30.063,27998.2363
2005-08-16 14:20:00,50.73,50.75,50.72,50.73,22266.3139329806,30.0571,30.069,30.0512,30.0571,22266.3139
2005-08-16 14:30:00,50.73,50.79,50.73,50.79,22707.231040564373,30.0571,30.0927,30.0571,30.0927,22707.231
2005-08-16 14:40:00,50.79,50.87,50.79,50.87,32738.09523809524,30.0927,30.1401,30.0927,30.1401,32738.0952
2005-08-16 14:50:00,50.87,50.92,50.86,50.92,49823.63315696648,30.1401,30.1697,30.1341,30.1697,49823.6332
2005-08-16 15:00:00,50.92,50.92,50.88,50.9,34171.0758377425,30.1697,30.1697,30.146,30.1578,34171.0758
2005-08-16 15:10:00,50.91,50.91,50.78,50.78,32297.17813051146,30.1638,30.1638,30.0867,30.0867,32297.1781
2005-08-16 15:20:00,50.78,50.79,50.64,50.66,46847.44268077601,30.0867,30.0927,30.0038,30.0156,46847.4427
2005-08-16 15:30:00,50.66,50.67,50.59,50.61,40895.061728395056,30.0156,30.0216,29.9742,29.986,40895.0617
2005-08-16 15:40:00,50.61,50.72,50.61,50.7,48500.881834215164,29.986,30.0512,29.986,30.0393,48500.8818
2005-08-16 15:50:00,50.7,50.77,50.69,50.72,190917.10758377425,30.0393,30.0808,30.0334,30.0512,190917.1076
2005-08-17 09:30:00,50.55,50.62,50.39,50.42,51036.155202821865,29.9505,29.9919,29.8557,29.8734,51036.1552
2005-08-17 09:40:00,50.42,50.55,50.39,50.55,56327.16049382716,29.8734,29.9505,29.8557,29.9505,56327.1605
2005-08-17 09:50:00,50.54,50.59,50.49,50.52,28218.69488536155,29.9445,29.9742,29.9149,29.9327,28218.6949
2005-08-17 10:00:00,50.5,50.53,50.47,50.5,21164.02116402116,29.9208,29.9386,29.9031,29.9208,21164.0212
2005-08-17 10:10:00,50.5,50.53,50.49,50.51,30202.821869488533,29.9208,29.9386,29.9149,29.9268,30202.8219
2005-08-17 10:20:00,50.51,50.55,50.47,50.48,22486.772486772483,29.9268,29.9505,29.9031,29.909,22486.7725
2005-08-17 10:30:00,50.46,50.48,50.28,50.36,51477.07231040564,29.8971,29.909,29.7905,29.8379,51477.0723
2005-08-17 10:40:00,50.36,50.51,50.35,50.49,25132.27513227513,29.8379,29.9268,29.832,29.9149,25132.2751
2005-08-17 10:50:00,50.48,50.52,50.48,50.49,15321.869488536153,29.909,29.9327,29.909,29.9149,15321.8695
2005-08-17 11:00:00,50.49,50.53,50.48,50.48,19951.499118165782,29.9149,29.9386,29.909,29.909,19951.4991
2005-08-17 11:10:00,50.48,50.57,50.48,50.52,21164.02116402116,29.909,29.9623,29.909,29.9327,21164.0212
2005-08-17 11:20:00,50.51,50.53,50.49,50.53,13227.513227513226,29.9268,29.9386,29.9149,29.9386,13227.5132
2005-08-17 11:30:00,50.53,50.53,50.5,50.5,12235.449735449734,29.9386,29.9386,29.9208,29.9208,12235.4497
2005-08-17 11:40:00,50.5,50.5,50.41,50.44,16975.308641975305,29.9208,29.9208,29.8675,29.8853,16975.3086
2005-08-17 11:50:00,50.44,50.46,50.44,50.45,10692.239858906523,29.8853,29.8971,29.8853,29.8912,10692.2399
2005-08-17 12:00:00,50.46,50.48,50.44,50.48,9479.717813051146,29.8971,29.909,29.8853,29.909,9479.7178
2005-08-17 12:10:00,50.47,50.54,50.46,50.54,22156.08465608465,29.9031,29.9445,29.8971,29.9445,22156.0847
2005-08-17 12:20:00,50.54,50.57,50.51,50.54,14109.347442680775,29.9445,29.9623,29.9268,29.9445,14109.3474
2005-08-17 12:30:00,50.54,50.6,50.53,50.59,9369.488536155202,29.9445,29.9801,29.9386,29.9742,9369.4885
2005-08-17 12:40:00,50.59,50.59,50.58,50.58,10582.01058201058,29.9742,29.9742,29.9682,29.9682,10582.0106
2005-08-17 12:50:00,50.58,50.59,50.58,50.59,10471.781305114637,29.9682,29.9742,29.9682,29.9742,10471.7813
2005-08-17 13:00:00,50.59,50.59,50.57,50.57,6723.985890652557,29.9742,29.9742,29.9623,29.9623,6723.9859
2005-08-17 13:10:00,50.58,50.58,50.56,50.58,15542.32804232804,29.9682,29.9682,29.9564,29.9682,15542.328
2005-08-17 13:20:00,50.58,50.62,50.58,50.62,15101.410934744266,29.9682,29.9919,29.9682,29.9919,15101.4109
2005-08-17 13:30:00,50.61,50.62,50.61,50.62,9810.405643738975,29.986,29.9919,29.986,29.9919,9810.4056
2005-08-17 13:40:00,50.62,50.62,50.61,50.62,16975.308641975305,29.9919,29.9919,29.986,29.9919,16975.3086
2005-08-17 13:50:00,50.62,50.64,50.61,50.63,14219.576719576718,29.9919,30.0038,29.986,29.9979,14219.5767
2005-08-17 14:00:00,50.63,50.64,50.58,50.58,16313.932980599646,29.9979,30.0038,29.9682,29.9682,16313.933
2005-08-17 14:10:00,50.57,50.68,50.57,50.67,24140.21164021164,29.9623,30.0275,29.9623,30.0216,24140.2116
2005-08-17 14:20:00,50.67,50.69,50.63,50.69,9038.80070546737,30.0216,30.0334,29.9979,30.0334,9038.8007
2005-08-17 14:30:00,50.69,50.69,50.66,50.68,14991.181657848325,30.0334,30.0334,30.0156,30.0275,14991.1817
2005-08-17 14:40:00,50.69,50.69,50.49,50.52,29982.36331569665,30.0334,30.0334,29.9149,29.9327,29982.3633
2005-08-17 14:50:00,50.53,50.53,50.47,50.47,23478.835978835978,29.9386,29.9386,29.9031,29.9031,23478.836
2005-08-17 15:00:00,50.49,50.54,50.43,50.53,26234.567901234564,29.9149,29.9445,29.8794,29.9386,26234.5679
2005-08-17 15:10:00,50.53,50.62,50.53,50.59,19841.26984126984,29.9386,29.9919,29.9386,29.9742,19841.2698
2005-08-17 15:20:00,50.59,50.59,50.53,50.53,17305.996472663137,29.9742,29.9742,29.9386,29.9386,17305.9965
2005-08-17 15:30:00,50.54,50.57,50.52,50.53,27777.777777777774,29.9445,29.9623,29.9327,29.9386,27777.7778
2005-08-17 15:40:00,50.53,50.56,50.5,50.5,22376.54320987654,29.9386,29.9564,29.9208,29.9208,22376.5432
2005-08-17 15:50:00,50.52,50.52,50.4,50.43,66688.71252204585,29.9327,29.9327,29.8616,29.8794,66688.7125
2005-08-18 09:30:00,50.44,50.49,50.33,50.47,14660.493827160491,29.8853,29.9149,29.8201,29.9031,14660.4938
2005-08-18 09:40:00,50.44,50.54,50.44,50.47,11574.074074074071,29.8853,29.9445,29.8853,29.9031,11574.0741
2005-08-18 09:50:00,50.46,50.49,50.4,50.4,9920.63492063492,29.8971,29.9149,29.8616,29.8616,9920.6349
2005-08-18 10:00:00,50.41,50.41,50.3,50.3,12676.366843033507,29.8675,29.8675,29.8023,29.8023,12676.3668
2005-08-18 10:10:00,50.3,50.38,50.3,50.37,21494.70899470899,29.8023,29.8497,29.8023,29.8438,21494.709
2005-08-18 10:20:00,50.37,50.46,50.37,50.45,10251.32275132275,29.8438,29.8971,29.8438,29.8912,10251.3228
2005-08-18 10:30:00,50.45,50.5,50.4,50.41,15432.098765432096,29.8912,29.9208,29.8616,29.8675,15432.0988
2005-08-18 10:40:00,50.41,50.45,50.39,50.39,12676.366843033507,29.8675,29.8912,29.8557,29.8557,12676.3668
2005-08-18 10:50:00,50.41,50.41,50.37,50.39,12786.596119929452,29.8675,29.8675,29.8438,29.8557,12786.5961
2005-08-18 11:00:00,50.39,50.39,50.35,50.38,30864.197530864192,29.8557,29.8557,29.832,29.8497,30864.1975
2005-08-18 11:10:00,50.36,50.39,50.33,50.34,25573.192239858905,29.8379,29.8557,29.8201,29.826,25573.1922
2005-08-18 11:20:00,50.34,50.37,50.32,50.36,52028.21869488536,29.826,29.8438,29.8142,29.8379,52028.2187
2005-08-18 11:30:00,50.35,50.37,50.26,50.26,16865.079365079364,29.832,29.8438,29.7786,29.7786,16865.0794
2005-08-18 11:40:00,50.27,50.31,50.26,50.3,21825.396825396823,29.7846,29.8083,29.7786,29.8023,21825.3968
2005-08-18 11:50:00,50.29,50.35,50.29,50.32,28218.69488536155,29.7964,29.832,29.7964,29.8142,28218.6949
2005-08-18 12:00:00,50.33,50.4,50.33,50.39,25573.192239858905,29.8201,29.8616,29.8201,29.8557,25573.1922
2005-08-18 12:10:00,50.41,50.41,50.36,50.39,9700.176366843032,29.8675,29.8675,29.8379,29.8557,9700.1764
2005-08-18 12:20:00,50.39,50.39,50.38,50.39,24801.5873015873,29.8557,29.8557,29.8497,29.8557,24801.5873
2005-08-18 12:30:00,50.39,50.39,50.38,50.39,12896.825396825396,29.8557,29.8557,29.8497,29.8557,12896.8254
2005-08-18 12:40:00,50.39,50.39,50.35,50.35,28328.92416225749,29.8557,29.8557,29.832,29.832,28328.9242
2005-08-18 12:50:00,50.35,50.47,50.35,50.42,22707.231040564373,29.832,29.9031,29.832,29.8734,22707.231
2005-08-18 13:00:00,50.42,50.48,50.39,50.47,17085.53791887125,29.8734,29.909,29.8557,29.9031,17085.5379
2005-08-18 13:10:00,50.47,50.47,50.37,50.43,9810.405643738975,29.9031,29.9031,29.8438,29.8794,9810.4056
2005-08-18 13:20:00,50.44,50.51,50.43,50.51,25793.65079365079,29.8853,29.9268,29.8794,29.9268,25793.6508
2005-08-18 13:30:00,50.51,50.55,50.5,50.51,21384.47971781305,29.9268,29.9505,29.9208,29.9268,21384.4797
2005-08-18 13:40:00,50.52,50.55,50.5,50.51,3858.024691358024,29.9327,29.9505,29.9208,29.9268,3858.0247
2005-08-18 13:50:00,50.51,50.54,50.5,50.53,8597.883597883598,29.9268,29.9445,29.9208,29.9386,8597.8836
2005-08-18 14:00:00,50.53,50.53,50.45,50.49,9810.405643738975,29.9386,29.9386,29.8912,29.9149,9810.4056
2005-08-18 14:10:00,50.5,50.51,50.45,50.45,10912.698412698412,29.9208,29.9268,29.8912,29.8912,10912.6984
2005-08-18 14:20:00,50.42,50.42,50.36,50.36,31194.885361552024,29.8734,29.8734,29.8379,29.8379,31194.8854
2005-08-18 14:30:00,50.36,50.39,50.34,50.39,25132.27513227513,29.8379,29.8557,29.826,29.8557,25132.2751
2005-08-18 14:40:00,50.44,50.44,50.4,50.4,11904.761904761905,29.8853,29.8853,29.8616,29.8616,11904.7619
2005-08-18 14:50:00,50.4,50.49,50.4,50.47,28880.07054673721,29.8616,29.9149,29.8616,29.9031,28880.0705
2005-08-18 15:00:00,50.47,50.48,50.39,50.42,43761.02292768959,29.9031,29.909,29.8557,29.8734,43761.0229
2005-08-18 15:10:00,50.43,50.48,50.41,50.42,33399.47089947089,29.8794,29.909,29.8675,29.8734,33399.4709
2005-08-18 15:20:00,50.43,50.44,50.4,50.43,38580.246913580246,29.8794,29.8853,29.8616,29.8794,38580.2469
2005-08-18 15:30:00,50.43,50.44,50.4,50.42,35714.28571428571,29.8794,29.8853,29.8616,29.8734,35714.2857
2005-08-18 15:40:00,50.44,50.55,50.44,50.54,21494.70899470899,29.8853,29.9505,29.8853,29.9445,21494.709
2005-08-18 15:50:00,50.54,50.59,50.47,50.53,127204.58553791886,29.9445,29.9742,29.9031,29.9386,127204.5855
2005-08-19 09:30:00,50.77,50.77,50.58,50.58,95568.78306878306,30.0808,30.0808,29.9682,29.9682,95568.7831
2005-08-19 09:40:00,50.59,50.66,50.45,50.59,34281.305114638446,29.9742,30.0156,29.8912,29.9742,34281.3051
2005-08-19 09:50:00,50.6,50.66,50.53,50.53,14550.264550264548,29.9801,30.0156,29.9386,29.9386,14550.2646
2005-08-19 10:00:00,50.62,50.74,50.59,50.71,19620.81128747795,29.9919,30.063,29.9742,30.0453,19620.8113
2005-08-19 10:10:00,50.71,50.79,50.68,50.71,22266.3139329806,30.0453,30.0927,30.0275,30.0453,22266.3139
2005-08-19 10:20:00,50.72,50.74,50.69,50.73,13778.659611992944,30.0512,30.063,30.0334,30.0571,13778.6596
2005-08-19 10:30:00,50.73,50.73,50.58,50.58,26785.714285714283,30.0571,30.0571,29.9682,29.9682,26785.7143
2005-08-19 10:40:00,50.58,50.62,50.58,50.61,18187.830687830687,29.9682,29.9919,29.9682,29.986,18187.8307
2005-08-19 10:50:00,50.61,50.61,50.58,50.59,9589.947089947089,29.986,29.986,29.9682,29.9742,9589.9471
2005-08-19 11:00:00,50.61,50.62,50.57,50.57,12896.825396825396,29.986,29.9919,29.9623,29.9623,12896.8254
2005-08-19 11:10:00,50.58,50.62,50.55,50.61,28218.69488536155,29.9682,29.9919,29.9505,29.986,28218.6949
2005-08-19 11:20:00,50.61,50.69,50.61,50.63,14219.576719576718,29.986,30.0334,29.986,29.9979,14219.5767
2005-08-19 11:30:00,50.63,50.63,50.6,50.62,23258.377425044087,29.9979,29.9979,29.9801,29.9919,23258.3774
2005-08-19 11:40:00,50.64,50.69,50.62,50.68,8928.571428571428,30.0038,30.0334,29.9919,30.0275,8928.5714
2005-08-19 11:50:00,50.67,50.69,50.57,50.57,27998.23633156966,30.0216,30.0334,29.9623,29.9623,27998.2363
2005-08-19 12:00:00,50.58,50.62,50.58,50.59,12786.596119929452,29.9682,29.9919,29.9682,29.9742,12786.5961
2005-08-19 12:10:00,50.59,50.59,50.57,50.57,11574.074074074071,29.9742,29.9742,29.9623,29.9623,11574.0741
2005-08-19 12:20:00,50.57,50.59,50.56,50.58,49603.1746031746,29.9623,29.9742,29.9564,29.9682,49603.1746
2005-08-19 12:30:00,50.59,50.61,50.56,50.61,26124.338624338623,29.9742,29.986,29.9564,29.986,26124.3386
2005-08-19 12:40:00,50.61,50.63,50.59,50.62,10030.864197530864,29.986,29.9979,29.9742,29.9919,10030.8642
2005-08-19 12:50:00,50.61,50.62,50.57,50.59,13668.430335097,29.986,29.9919,29.9623,29.9742,13668.4303
2005-08-19 13:00:00,50.59,50.59,50.57,50.58,11904.761904761905,29.9742,29.9742,29.9623,29.9682,11904.7619
2005-08-19 13:10:00,50.58,50.59,50.55,50.59,40343.91534391534,29.9682,29.9742,29.9505,29.9742,40343.9153
2005-08-19 13:20:00,50.6,50.61,50.57,50.58,5842.151675485008,29.9801,29.986,29.9623,29.9682,5842.1517
2005-08-19 13:30:00,50.58,50.59,50.57,50.59,14550.264550264548,29.9682,29.9742,29.9623,29.9742,14550.2646
2005-08-19 13:40:00,50.58,50.59,50.57,50.59,6944.444444444443,29.9682,29.9742,29.9623,29.9742,6944.4444
2005-08-19 13:50:00,50.58,50.65,50.57,50.62,23809.52380952381,29.9682,30.0097,29.9623,29.9919,23809.5238
2005-08-19 14:00:00,50.59,50.61,50.57,50.58,12125.220458553791,29.9742,29.986,29.9623,29.9682,12125.2205
2005-08-19 14:10:00,50.57,50.6,50.57,50.59,19510.58201058201,29.9623,29.9801,29.9623,29.9742,19510.582
2005-08-19 14:20:00,50.59,50.62,50.59,50.6,9369.488536155202,29.9742,29.9919,29.9742,29.9801,9369.4885
2005-08-19 14:30:00,50.6,50.61,50.59,50.59,11133.156966490298,29.9801,29.986,29.9742,29.9742,11133.157
2005-08-19 14:40:00,50.59,50.6,50.57,50.59,18518.518518518515,29.9742,29.9801,29.9623,29.9742,18518.5185
2005-08-19 14:50:00,50.59,50.67,50.59,50.66,21715.16754850088,29.9742,30.0216,29.9742,30.0156,21715.1675
2005-08-19 15:00:00,50.67,50.67,50.59,50.65,16203.703703703704,30.0216,30.0216,29.9742,30.0097,16203.7037
2005-08-19 15:10:00,50.66,50.66,50.63,50.64,15652.557319223984,30.0156,30.0156,29.9979,30.0038,15652.5573
2005-08-19 15:20:00,50.64,50.64,50.61,50.62,12676.366843033507,30.0038,30.0038,29.986,29.9919,12676.3668
2005-08-19 15:30:00,50.61,50.62,50.56,50.58,44753.08641975308,29.986,29.9919,29.9564,29.9682,44753.0864
2005-08-19 15:40:00,50.58,50.62,50.51,50.53,40895.061728395056,29.9682,29.9919,29.9268,29.9386,40895.0617
2005-08-19 15:50:00,50.53,50.58,50.51,50.55,48831.56966490299,29.9386,29.9682,29.9268,29.9505,48831.5697
2005-08-22 09:30:00,50.7,50.8,50.66,50.79,29100.529100529096,30.0393,30.0986,30.0156,30.0927,29100.5291
2005-08-22 09:40:00,50.79,50.94,50.79,50.91,37918.87125220458,30.0927,30.1815,30.0927,30.1638,37918.8713
2005-08-22 09:50:00,50.91,51.04,50.91,51.04,33619.92945326278,30.1638,30.2408,30.1638,30.2408,33619.9295
2005-08-22 10:00:00,51.05,51.17,51.04,51.04,26344.79717813051,30.2467,30.3178,30.2408,30.2408,26344.7972
2005-08-22 10:10:00,51.08,51.08,50.98,51.03,22045.85537918871,30.2645,30.2645,30.2052,30.2349,22045.8554
2005-08-22 10:20:00,51.01,51.04,50.98,51.02,13337.742504409169,30.223,30.2408,30.2052,30.2289,13337.7425
2005-08-22 10:30:00,51.02,51.14,51.02,51.14,30423.28042328042,30.2289,30.3,30.2289,30.3,30423.2804
2005-08-22 10:40:00,51.15,51.18,51.13,51.13,35052.91005291005,30.306,30.3237,30.2941,30.2941,35052.9101
2005-08-22 10:50:00,51.15,51.18,51.14,51.14,16424.162257495587,30.306,30.3237,30.3,30.3,16424.1623
2005-08-22 11:00:00,51.16,51.16,51.12,51.15,8818.342151675484,30.3119,30.3119,30.2882,30.306,8818.3422
2005-08-22 11:10:00,51.15,51.2,51.13,51.2,22045.85537918871,30.306,30.3356,30.2941,30.3356,22045.8554
2005-08-22 11:20:00,51.2,51.21,51.17,51.18,26344.79717813051,30.3356,30.3415,30.3178,30.3237,26344.7972
2005-08-22 11:30:00,51.17,51.19,51.17,51.19,18408.289241622573,30.3178,30.3297,30.3178,30.3297,18408.2892
2005-08-22 11:40:00,51.18,51.22,51.18,51.21,27116.402116402114,30.3237,30.3474,30.3237,30.3415,27116.4021
2005-08-22 11:50:00,51.21,51.24,50.85,51.0,91600.5291005291,30.3415,30.3593,30.1282,30.2171,91600.5291
2005-08-22 12:00:00,50.99,51.01,50.87,50.92,40454.14462081128,30.2112,30.223,30.1401,30.1697,40454.1446
2005-08-22 12:10:00,50.92,50.95,50.88,50.89,13447.971781305114,30.1697,30.1875,30.146,30.1519,13447.9718
2005-08-22 12:20:00,50.86,50.88,50.81,50.83,21935.626102292765,30.1341,30.146,30.1045,30.1164,21935.6261
2005-08-22 12:30:00,50.83,50.85,50.67,50.78,21604.938271604937,30.1164,30.1282,30.0216,30.0867,21604.9383
2005-08-22 12:40:00,50.77,50.88,50.76,50.88,15873.015873015873,30.0808,30.146,30.0749,30.146,15873.0159
2005-08-22 12:50:00,50.89,50.89,50.88,50.88,11904.761904761905,30.1519,30.1519,30.146,30.146,11904.7619
2005-08-22 13:00:00,50.88,50.91,50.84,50.88,12125.220458553791,30.146,30.1638,30.1223,30.146,12125.2205
2005-08-22 13:10:00,50.88,50.88,50.72,50.82,21164.02116402116,30.146,30.146,30.0512,30.1104,21164.0212
2005-08-22 13:20:00,50.85,50.92,50.83,50.92,12014.991181657848,30.1282,30.1697,30.1164,30.1697,12014.9912
2005-08-22 13:30:00,50.95,50.96,50.92,50.96,11904.761904761905,30.1875,30.1934,30.1697,30.1934,11904.7619
2005-08-22 13:40:00,50.96,50.99,50.93,50.98,17746.91358024691,30.1934,30.2112,30.1756,30.2052,17746.9136
2005-08-22 13:50:00,50.97,51.05,50.97,51.0,27667.548500881832,30.1993,30.2467,30.1993,30.2171,27667.5485
2005-08-22 14:00:00,51.0,51.04,50.93,51.01,25903.880070546733,30.2171,30.2408,30.1756,30.223,25903.8801
2005-08-22 14:10:00,51.01,51.04,51.0,51.02,26895.943562610228,30.223,30.2408,30.2171,30.2289,26895.9436
2005-08-22 14:20:00,51.02,51.09,51.02,51.02,27998.23633156966,30.2289,30.2704,30.2289,30.2289,27998.2363
2005-08-22 14:30:00,51.03,51.12,51.02,51.08,16203.703703703704,30.2349,30.2882,30.2289,30.2645,16203.7037
2005-08-22 14:40:00,51.09,51.09,51.04,51.07,22486.772486772483,30.2704,30.2704,30.2408,30.2586,22486.7725
2005-08-22 14:50:00,51.06,51.06,50.96,50.96,12125.220458553791,30.2526,30.2526,30.1934,30.1934,12125.2205
2005-08-22 15:00:00,50.96,51.02,50.91,50.99,22927.68959435626,30.1934,30.2289,30.1638,30.2112,22927.6896
2005-08-22 15:10:00,51.01,51.08,51.0,51.02,20061.728395061727,30.223,30.2645,30.2171,30.2289,20061.7284
2005-08-22 15:20:00,51.02,51.05,50.92,51.03,39682.53968253968,30.2289,30.2467,30.1697,30.2349,39682.5397
2005-08-22 15:30:00,51.06,51.12,51.02,51.06,34501.76366843033,30.2526,30.2882,30.2289,30.2526,34501.7637
2005-08-22 15:40:00,51.07,51.09,51.03,51.07,37808.64197530864,30.2586,30.2704,30.2349,30.2586,37808.642
2005-08-22 15:50:00,51.07,51.08,51.03,51.08,56768.07760141093,30.2586,30.2645,30.2349,30.2645,56768.0776
2005-08-23 09:30:00,51.14,51.26,51.14,51.2,37367.724867724864,30.3,30.3711,30.3,30.3356,37367.7249
2005-08-23 09:40:00,51.21,51.21,50.99,51.08,26675.485008818338,30.3415,30.3415,30.2112,30.2645,26675.485
2005-08-23 09:50:00,51.06,51.15,50.99,50.99,19951.499118165782,30.2526,30.306,30.2112,30.2112,19951.4991
2005-08-23 10:00:00,51.0,51.1,50.89,51.03,28439.15343915344,30.2171,30.2763,30.1519,30.2349,28439.1534
2005-08-23 10:10:00,51.03,51.07,50.98,51.04,89395.94356261022,30.2349,30.2586,30.2052,30.2408,89395.9436
2005-08-23 10:20:00,51.05,51.14,51.03,51.05,25573.192239858905,30.2467,30.3,30.2349,30.2467,25573.1922
2005-08-23 10:30:00,51.06,51.18,51.05,51.09,29982.36331569665,30.2526,30.3237,30.2467,30.2704,29982.3633
2005-08-23 10:40:00,51.09,51.12,51.05,51.1,11794.53262786596,30.2704,30.2882,30.2467,30.2763,11794.5326
2005-08-23 10:50:00,51.09,51.1,51.04,51.07,13888.888888888889,30.2704,30.2763,30.2408,30.2586,13888.8889
2005-08-23 11:00:00,51.06,51.1,50.98,51.02,20502.6455026455,30.2526,30.2763,30.2052,30.2289,20502.6455
2005-08-23 11:10:00,50.99,51.04,50.98,51.04,11353.615520282186,30.2112,30.2408,30.2052,30.2408,11353.6155
2005-08-23 11:20:00,51.05,51.12,51.05,51.12,13778.659611992944,30.2467,30.2882,30.2467,30.2882,13778.6596
2005-08-23 11:30:00,51.12,51.13,51.03,51.04,11022.927689594357,30.2882,30.2941,30.2349,30.2408,11022.9277
2005-08-23 11:40:00,51.03,51.03,50.9,50.93,17085.53791887125,30.2349,30.2349,30.1578,30.1756,17085.5379
2005-08-23 11:50:00,50.94,50.98,50.92,50.97,9038.80070546737,30.1815,30.2052,30.1697,30.1993,9038.8007
2005-08-23 12:00:00,50.97,50.97,50.87,50.93,21384.47971781305,30.1993,30.1993,30.1401,30.1756,21384.4797
2005-08-23 12:10:00,50.92,50.98,50.92,50.94,30643.738977072306,30.1697,30.2052,30.1697,30.1815,30643.739
2005-08-23 12:20:00,50.94,50.97,50.94,50.94,4188.712522045855,30.1815,30.1993,30.1815,30.1815,4188.7125
2005-08-23 12:30:00,50.95,50.96,50.94,50.96,6723.985890652557,30.1875,30.1934,30.1815,30.1934,6723.9859
2005-08-23 12:40:00,50.95,50.98,50.94,50.98,8818.342151675484,30.1875,30.2052,30.1815,30.2052,8818.3422
2005-08-23 12:50:00,50.98,50.98,50.97,50.98,7385.361552028218,30.2052,30.2052,30.1993,30.2052,7385.3616
2005-08-23 13:00:00,50.98,50.99,50.98,50.98,9259.259259259255,30.2052,30.2112,30.2052,30.2052,9259.2593
2005-08-23 13:10:00,50.98,50.98,50.95,50.95,7826.278659611992,30.2052,30.2052,30.1875,30.1875,7826.2787
2005-08-23 13:20:00,50.95,50.95,50.91,50.95,10030.864197530864,30.1875,30.1875,30.1638,30.1875,10030.8642
2005-08-23 13:30:00,50.95,50.95,50.91,50.92,7826.278659611992,30.1875,30.1875,30.1638,30.1697,7826.2787
2005-08-23 13:40:00,50.92,51.03,50.92,51.0,16203.703703703704,30.1697,30.2349,30.1697,30.2171,16203.7037
2005-08-23 13:50:00,51.0,51.02,50.96,50.98,18408.289241622573,30.2171,30.2289,30.1934,30.2052,18408.2892
2005-08-23 14:00:00,50.97,51.04,50.95,51.01,18187.830687830687,30.1993,30.2408,30.1875,30.223,18187.8307
2005-08-23 14:10:00,51.01,51.06,51.01,51.06,18518.518518518515,30.223,30.2526,30.223,30.2526,18518.5185
2005-08-23 14:20:00,51.06,51.18,51.06,51.18,27116.402116402114,30.2526,30.3237,30.2526,30.3237,27116.4021
2005-08-23 14:30:00,51.18,51.25,51.17,51.23,18518.518518518515,30.3237,30.3652,30.3178,30.3534,18518.5185
2005-08-23 14:40:00,51.23,51.26,51.21,51.22,23258.377425044087,30.3534,30.3711,30.3415,30.3474,23258.3774
2005-08-23 14:50:00,51.23,51.24,51.16,51.18,11794.53262786596,30.3534,30.3593,30.3119,30.3237,11794.5326
2005-08-23 15:00:00,51.18,51.18,51.08,51.08,10582.01058201058,30.3237,30.3237,30.2645,30.2645,10582.0106
2005-08-23 15:10:00,51.08,51.12,51.06,51.06,18628.74779541446,30.2645,30.2882,30.2526,30.2526,18628.7478
2005-08-23 15:20:00,51.03,51.05,51.03,51.03,23148.148148148142,30.2349,30.2467,30.2349,30.2349,23148.1481
2005-08-23 15:30:00,51.03,51.08,51.03,51.04,40123.456790123455,30.2349,30.2645,30.2349,30.2408,40123.4568
2005-08-23 15:40:00,51.04,51.04,50.95,50.98,33730.15873015873,30.2408,30.2408,30.1875,30.2052,33730.1587
2005-08-23 15:50:00,50.98,51.0,50.95,50.99,40784.83245149911,30.2052,30.2171,30.1875,30.2112,40784.8325
2005-08-24 09:30:00,51.06,51.25,50.97,51.05,46186.06701940035,30.2526,30.3652,30.1993,30.2467,46186.067
2005-08-24 09:40:00,51.05,51.11,50.91,51.1,26675.485008818338,30.2467,30.2823,30.1638,30.2763,26675.485
2005-08-24 09:50:00,51.08,51.08,50.91,51.01,32738.09523809524,30.2645,30.2645,30.1638,30.223,32738.0952
2005-08-24 10:00:00,51.01,51.05,50.93,50.93,26234.567901234564,30.223,30.2467,30.1756,30.1756,26234.5679
2005-08-24 10:10:00,50.93,50.95,50.83,50.86,20171.95767195767,30.1756,30.1875,30.1164,30.1341,20171.9577
2005-08-24 10:20:00,50.86,50.86,50.8,50.81,11684.303350970016,30.1341,30.1341,30.0986,30.1045,11684.3034
2005-08-24 10:30:00,50.8,50.94,50.79,50.9,36155.20282186948,30.0986,30.1815,30.0927,30.1578,36155.2028
2005-08-24 10:40:00,50.89,51.13,50.89,51.12,14991.181657848325,30.1519,30.2941,30.1519,30.2882,14991.1817
2005-08-24 10:50:00,51.12,51.16,51.06,51.06,9479.717813051146,30.2882,30.3119,30.2526,30.2526,9479.7178
2005-08-24 11:00:00,51.07,51.07,50.93,50.94,9479.717813051146,30.2586,30.2586,30.1756,30.1815,9479.7178
2005-08-24 11:10:00,50.95,50.95,50.92,50.95,6723.985890652557,30.1875,30.1875,30.1697,30.1875,6723.9859
2005-08-24 11:20:00,50.95,50.99,50.94,50.98,8267.195767195766,30.1875,30.2112,30.1815,30.2052,8267.1958
2005-08-24 11:30:00,50.98,51.1,50.98,51.09,30092.592592592588,30.2052,30.2763,30.2052,30.2704,30092.5926
2005-08-24 11:40:00,51.1,51.15,51.09,51.14,31856.261022927687,30.2763,30.306,30.2704,30.3,31856.261
2005-08-24 11:50:00,51.14,51.25,51.11,51.18,17305.996472663137,30.3,30.3652,30.2823,30.3237,17305.9965
2005-08-24 12:00:00,51.18,51.18,51.14,51.16,9479.717813051146,30.3237,30.3237,30.3,30.3119,9479.7178
2005-08-24 12:10:00,51.17,51.2,51.14,51.17,18628.74779541446,30.3178,30.3356,30.3,30.3178,18628.7478
2005-08-24 12:20:00,51.17,51.27,51.16,51.26,21274.250440917105,30.3178,30.3771,30.3119,30.3711,21274.2504
2005-08-24 12:30:00,51.23,51.27,51.23,51.27,20612.87477954145,30.3534,30.3771,30.3534,30.3771,20612.8748
2005-08-24 12:40:00,51.27,51.29,51.24,51.27,23589.06525573192,30.3771,30.3889,30.3593,30.3771,23589.0653
2005-08-24 12:50:00,51.27,51.28,51.16,51.21,25462.96296296296,30.3771,30.383,30.3119,30.3415,25462.963
2005-08-24 13:00:00,51.2,51.2,51.13,51.14,15983.245149911814,30.3356,30.3356,30.2941,30.3,15983.2451
2005-08-24 13:10:00,51.14,51.15,51.07,51.07,18298.059964726628,30.3,30.306,30.2586,30.2586,18298.06
2005-08-24 13:20:00,51.07,51.1,51.06,51.1,11022.927689594357,30.2586,30.2763,30.2526,30.2763,11022.9277
2005-08-24 13:30:00,51.11,51.12,51.1,51.1,8487.654320987653,30.2823,30.2882,30.2763,30.2763,8487.6543
2005-08-24 13:40:00,51.1,51.1,51.05,51.05,14991.181657848325,30.2763,30.2763,30.2467,30.2467,14991.1817
2005-08-24 13:50:00,51.05,51.06,51.01,51.05,13227.513227513226,30.2467,30.2526,30.223,30.2467,13227.5132
2005-08-24 14:00:00,51.06,51.08,51.05,51.08,13337.742504409169,30.2526,30.2645,30.2467,30.2645,13337.7425
2005-08-24 14:10:00,51.08,51.12,51.06,51.06,20943.56261022928,30.2645,30.2882,30.2526,30.2526,20943.5626
2005-08-24 14:20:00,51.07,51.07,50.98,51.02,37698.41269841269,30.2586,30.2586,30.2052,30.2289,37698.4127
2005-08-24 14:30:00,51.03,51.08,50.98,51.08,29651.67548500881,30.2349,30.2645,30.2052,30.2645,29651.6755
2005-08-24 14:40:00,51.08,51.11,50.99,51.0,32297.17813051146,30.2645,30.2823,30.2112,30.2171,32297.1781
2005-08-24 14:50:00,50.99,50.99,50.91,50.91,19179.894179894178,30.2112,30.2112,30.1638,30.1638,19179.8942
2005-08-24 15:00:00,50.91,50.91,50.75,50.75,44201.940035273365,30.1638,30.1638,30.069,30.069,44201.94
2005-08-24 15:10:00,50.76,50.77,50.6,50.67,43209.87654320987,30.0749,30.0808,29.9801,30.0216,43209.8765
2005-08-24 15:20:00,50.67,50.69,50.63,50.65,25242.50440917108,30.0216,30.0334,29.9979,30.0097,25242.5044
2005-08-24 15:30:00,50.64,50.77,50.54,50.73,65145.50264550264,30.0038,30.0808,29.9445,30.0571,65145.5026
2005-08-24 15:40:00,50.73,50.73,50.56,50.58,42658.73015873016,30.0571,30.0571,29.9564,29.9682,42658.7302
2005-08-24 15:50:00,50.57,50.6,50.55,50.59,71759.25925925926,29.9623,29.9801,29.9505,29.9742,71759.2593
2005-08-25 09:30:00,50.4,50.58,50.3,50.41,44863.31569664903,30.001,30.1081,29.9415,30.0069,44863.3157
2005-08-25 09:40:00,50.42,50.44,50.36,50.36,43320.10582010582,30.0129,30.0248,29.9772,29.9772,43320.1058
2005-08-25 09:50:00,50.36,50.36,50.26,50.26,41115.52028218695,29.9772,29.9772,29.9177,29.9177,41115.5203
2005-08-25 10:00:00,50.26,50.33,50.25,50.33,30092.592592592588,29.9177,29.9593,29.9117,29.9593,30092.5926
2005-08-25 10:10:00,50.34,50.37,50.31,50.34,24581.12874779541,29.9653,29.9831,29.9474,29.9653,24581.1287
2005-08-25 10:20:00,50.35,50.43,50.34,50.4,28328.92416225749,29.9712,30.0188,29.9653,30.001,28328.9242
2005-08-25 10:30:00,50.42,50.49,50.42,50.46,20061.728395061727,30.0129,30.0546,30.0129,30.0367,20061.7284
2005-08-25 10:40:00,50.46,50.5,50.46,50.48,30643.738977072306,30.0367,30.0605,30.0367,30.0486,30643.739
2005-08-25 10:50:00,50.48,50.51,50.47,50.5,14660.493827160491,30.0486,30.0665,30.0427,30.0605,14660.4938
2005-08-25 11:00:00,50.5,50.51,50.47,50.49,13888.888888888889,30.0605,30.0665,30.0427,30.0546,13888.8889
2005-08-25 11:10:00,50.49,50.49,50.47,50.48,12235.449735449734,30.0546,30.0546,30.0427,30.0486,12235.4497
2005-08-25 11:20:00,50.48,50.48,50.44,50.46,14660.493827160491,30.0486,30.0486,30.0248,30.0367,14660.4938
2005-08-25 11:30:00,50.46,50.47,50.39,50.39,19179.894179894178,30.0367,30.0427,29.995,29.995,19179.8942
2005-08-25 11:40:00,50.4,50.42,50.39,50.41,4739.858906525573,30.001,30.0129,29.995,30.0069,4739.8589
2005-08-25 11:50:00,50.42,50.47,50.42,50.45,10471.781305114637,30.0129,30.0427,30.0129,30.0307,10471.7813
2005-08-25 12:00:00,50.45,50.45,50.39,50.44,23148.148148148142,30.0307,30.0307,29.995,30.0248,23148.1481
2005-08-25 12:10:00,50.43,50.44,50.4,50.4,10361.552028218694,30.0188,30.0248,30.001,30.001,10361.552
2005-08-25 12:20:00,50.4,50.41,50.37,50.37,12235.449735449734,30.001,30.0069,29.9831,29.9831,12235.4497
2005-08-25 12:30:00,50.36,50.36,50.33,50.33,18187.830687830687,29.9772,29.9772,29.9593,29.9593,18187.8307
2005-08-25 12:40:00,50.34,50.36,50.32,50.34,15321.869488536153,29.9653,29.9772,29.9534,29.9653,15321.8695
2005-08-25 12:50:00,50.35,50.37,50.35,50.36,7716.049382716048,29.9712,29.9831,29.9712,29.9772,7716.0494
2005-08-25 13:00:00,50.36,50.39,50.36,50.37,13888.888888888889,29.9772,29.995,29.9772,29.9831,13888.8889
2005-08-25 13:10:00,50.37,50.38,50.34,50.35,15321.869488536153,29.9831,29.9891,29.9653,29.9712,15321.8695
2005-08-25 13:20:00,50.35,50.46,50.35,50.43,18518.518518518515,29.9712,30.0367,29.9712,30.0188,18518.5185
2005-08-25 13:30:00,50.44,50.48,50.41,50.41,21164.02116402116,30.0248,30.0486,30.0069,30.0069,21164.0212
2005-08-25 13:40:00,50.41,50.44,50.41,50.42,11574.074074074071,30.0069,30.0248,30.0069,30.0129,11574.0741
2005-08-25 13:50:00,50.42,50.45,50.42,50.44,11794.53262786596,30.0129,30.0307,30.0129,30.0248,11794.5326
2005-08-25 14:00:00,50.44,50.44,50.4,50.41,12566.137566137564,30.0248,30.0248,30.001,30.0069,12566.1376
2005-08-25 14:10:00,50.4,50.41,50.36,50.38,20833.33333333333,30.001,30.0069,29.9772,29.9891,20833.3333
2005-08-25 14:20:00,50.37,50.47,50.37,50.46,23148.148148148142,29.9831,30.0427,29.9831,30.0367,23148.1481
2005-08-25 14:30:00,50.46,50.52,50.46,50.48,19400.352733686064,30.0367,30.0724,30.0367,30.0486,19400.3527
2005-08-25 14:40:00,50.47,50.49,50.47,50.47,18959.43562610229,30.0427,30.0546,30.0427,30.0427,18959.4356
2005-08-25 14:50:00,50.47,50.53,50.44,50.52,20612.87477954145,30.0427,30.0784,30.0248,30.0724,20612.8748
2005-08-25 15:00:00,50.52,50.53,50.48,50.48,14550.264550264548,30.0724,30.0784,30.0486,30.0486,14550.2646
2005-08-25 15:10:00,50.49,50.51,50.47,50.5,19400.352733686064,30.0546,30.0665,30.0427,30.0605,19400.3527
2005-08-25 15:20:00,50.51,50.52,50.45,50.47,33840.38800705467,30.0665,30.0724,30.0307,30.0427,33840.388
2005-08-25 15:30:00,50.46,50.51,50.45,50.5,29210.75837742504,30.0367,30.0665,30.0307,30.0605,29210.7584
2005-08-25 15:40:00,50.5,50.56,50.49,50.55,28108.465608465605,30.0605,30.0962,30.0546,30.0903,28108.4656
2005-08-25 15:50:00,50.54,50.56,50.47,50.52,40123.456790123455,30.0843,30.0962,30.0427,30.0724,40123.4568
2005-08-26 09:30:00,50.44,50.5,50.3,50.36,23258.377425044087,30.0248,30.0605,29.9415,29.9772,23258.3774
2005-08-26 09:40:00,50.36,50.36,50.16,50.21,34060.84656084656,29.9772,29.9772,29.8581,29.8879,34060.8466
2005-08-26 09:50:00,50.18,50.32,50.18,50.3,45524.69135802469,29.87,29.9534,29.87,29.9415,45524.6914
2005-08-26 10:00:00,50.29,50.29,50.17,50.22,48059.96472663139,29.9355,29.9355,29.8641,29.8938,48059.9647
2005-08-26 10:10:00,50.23,50.31,50.21,50.3,26014.10934744268,29.8998,29.9474,29.8879,29.9415,26014.1093
2005-08-26 10:20:00,50.3,50.35,50.21,50.24,32848.324514991175,29.9415,29.9712,29.8879,29.9057,32848.3245
2005-08-26 10:30:00,50.24,50.26,50.23,50.25,39351.85185185185,29.9057,29.9177,29.8998,29.9117,39351.8519
2005-08-26 10:40:00,50.24,50.25,50.22,50.24,15873.015873015873,29.9057,29.9117,29.8938,29.9057,15873.0159
2005-08-26 10:50:00,50.24,50.36,50.23,50.35,41556.43738977072,29.9057,29.9772,29.8998,29.9712,41556.4374
2005-08-26 11:00:00,50.33,50.36,50.33,50.33,14329.805996472662,29.9593,29.9772,29.9593,29.9593,14329.806
2005-08-26 11:10:00,50.34,50.34,50.31,50.32,11243.38624338624,29.9653,29.9653,29.9474,29.9534,11243.3862
2005-08-26 11:20:00,50.31,50.32,50.27,50.28,15652.557319223984,29.9474,29.9534,29.9236,29.9296,15652.5573
2005-08-26 11:30:00,50.29,50.29,50.22,50.26,26785.714285714283,29.9355,29.9355,29.8938,29.9177,26785.7143
2005-08-26 11:40:00,50.26,50.27,50.23,50.24,26785.714285714283,29.9177,29.9236,29.8998,29.9057,26785.7143
2005-08-26 11:50:00,50.23,50.25,50.23,50.25,17305.996472663137,29.8998,29.9117,29.8998,29.9117,17305.9965
2005-08-26 12:00:00,50.24,50.3,50.24,50.27,25352.73368606701,29.9057,29.9415,29.9057,29.9236,25352.7337
2005-08-26 12:10:00,50.27,50.3,50.26,50.3,8156.966490299823,29.9236,29.9415,29.9177,29.9415,8156.9665
2005-08-26 12:20:00,50.3,50.3,50.29,50.3,12566.137566137564,29.9415,29.9415,29.9355,29.9415,12566.1376
2005-08-26 12:30:00,50.3,50.3,50.26,50.29,22707.231040564373,29.9415,29.9415,29.9177,29.9355,22707.231
2005-08-26 12:40:00,50.29,50.3,50.25,50.27,13007.05467372134,29.9355,29.9415,29.9117,29.9236,13007.0547
2005-08-26 12:50:00,50.27,50.28,50.23,50.28,22486.772486772483,29.9236,29.9296,29.8998,29.9296,22486.7725
2005-08-26 13:00:00,50.28,50.31,50.28,50.3,10802.469135802468,29.9296,29.9474,29.9296,29.9415,10802.4691
2005-08-26 13:10:00,50.3,50.3,50.26,50.3,24140.21164021164,29.9415,29.9415,29.9177,29.9415,24140.2116
2005-08-26 13:20:00,50.3,50.32,50.29,50.3,10692.239858906523,29.9415,29.9534,29.9355,29.9415,10692.2399
2005-08-26 13:30:00,50.3,50.36,50.3,50.33,25352.73368606701,29.9415,29.9772,29.9415,29.9593,25352.7337
2005-08-26 13:40:00,50.3,50.38,50.3,50.37,8267.195767195766,29.9415,29.9891,29.9415,29.9831,8267.1958
2005-08-26 13:50:00,50.37,50.42,50.36,50.41,16313.932980599646,29.9831,30.0129,29.9772,30.0069,16313.933
2005-08-26 14:00:00,50.42,50.42,50.33,50.39,11463.84479717813,30.0129,30.0129,29.9593,29.995,11463.8448
2005-08-26 14:10:00,50.38,50.39,50.36,50.39,14109.347442680775,29.9891,29.995,29.9772,29.995,14109.3474
2005-08-26 14:20:00,50.39,50.65,50.39,50.58,67901.23456790122,29.995,30.1498,29.995,30.1081,67901.2346
2005-08-26 14:30:00,50.57,50.58,50.5,50.5,19841.26984126984,30.1022,30.1081,30.0605,30.0605,19841.2698
2005-08-26 14:40:00,50.5,50.53,50.47,50.49,15542.32804232804,30.0605,30.0784,30.0427,30.0546,15542.328
2005-08-26 14:50:00,50.47,50.53,50.45,50.51,18849.206349206343,30.0427,30.0784,30.0307,30.0665,18849.2063
2005-08-26 15:00:00,50.5,50.61,50.5,50.61,29651.67548500881,30.0605,30.126,30.0605,30.126,29651.6755
2005-08-26 15:10:00,50.61,50.61,50.51,50.56,25022.045855379187,30.126,30.126,30.0665,30.0962,25022.0459
2005-08-26 15:20:00,50.56,50.56,50.49,50.5,19731.040564373896,30.0962,30.0962,30.0546,30.0605,19731.0406
2005-08-26 15:30:00,50.49,50.55,50.48,50.54,23699.294532627864,30.0546,30.0903,30.0486,30.0843,23699.2945
2005-08-26 15:40:00,50.54,50.54,50.42,50.47,29651.67548500881,30.0843,30.0843,30.0129,30.0427,29651.6755
2005-08-26 15:50:00,50.46,50.49,50.41,50.41,34942.6807760141,30.0367,30.0546,30.0069,30.0069,34942.6808
2005-08-29 09:30:00,50.11,50.39,50.11,50.13,34501.76366843033,29.8284,29.995,29.8284,29.8403,34501.7637
2005-08-29 09:40:00,50.15,50.22,50.1,50.17,21053.79188712522,29.8522,29.8938,29.8224,29.8641,21053.7919
2005-08-29 09:50:00,50.15,50.31,50.15,50.29,19731.040564373896,29.8522,29.9474,29.8522,29.9355,19731.0406
2005-08-29 10:00:00,50.29,50.34,50.24,50.31,31746.031746031746,29.9355,29.9653,29.9057,29.9474,31746.0317
2005-08-29 10:10:00,50.03,50.5,50.03,50.46,60295.41446208112,29.7807,30.0605,29.7807,30.0367,60295.4145
2005-08-29 10:20:00,50.43,50.48,50.39,50.44,15101.410934744266,30.0188,30.0486,29.995,30.0248,15101.4109
2005-08-29 10:30:00,50.45,50.46,50.42,50.46,16424.162257495587,30.0307,30.0367,30.0129,30.0367,16424.1623
2005-08-29 10:40:00,50.46,50.46,50.36,50.41,12235.449735449734,30.0367,30.0367,29.9772,30.0069,12235.4497
2005-08-29 10:50:00,50.41,50.43,50.4,50.43,10912.698412698412,30.0069,30.0188,30.001,30.0188,10912.6984
2005-08-29 11:00:00,50.43,50.45,50.39,50.44,10802.469135802468,30.0188,30.0307,29.995,30.0248,10802.4691
2005-08-29 11:10:00,50.44,50.47,50.43,50.44,10361.552028218694,30.0248,30.0427,30.0188,30.0248,10361.552
2005-08-29 11:20:00,50.43,50.46,50.39,50.44,17195.767195767196,30.0188,30.0367,29.995,30.0248,17195.7672
2005-08-29 11:30:00,50.44,50.54,50.43,50.54,24470.89947089947,30.0248,30.0843,30.0188,30.0843,24470.8995
2005-08-29 11:40:00,50.54,50.58,50.51,50.53,20612.87477954145,30.0843,30.1081,30.0665,30.0784,20612.8748
2005-08-29 11:50:00,50.54,50.61,50.54,50.55,20061.728395061727,30.0843,30.126,30.0843,30.0903,20061.7284
2005-08-29 12:00:00,50.54,50.55,50.52,50.52,5621.693121693121,30.0843,30.0903,30.0724,30.0724,5621.6931
2005-08-29 12:10:00,50.53,50.59,50.52,50.57,11022.927689594357,30.0784,30.1141,30.0724,30.1022,11022.9277
2005-08-29 12:20:00,50.57,50.61,50.56,50.59,11904.761904761905,30.1022,30.126,30.0962,30.1141,11904.7619
2005-08-29 12:30:00,50.59,50.59,50.57,50.58,10582.01058201058,30.1141,30.1141,30.1022,30.1081,10582.0106
2005-08-29 12:40:00,50.59,50.6,50.53,50.59,17746.91358024691,30.1141,30.12,30.0784,30.1141,17746.9136
2005-08-29 12:50:00,50.59,50.59,50.57,50.58,9920.63492063492,30.1141,30.1141,30.1022,30.1081,9920.6349
2005-08-29 13:00:00,50.58,50.72,50.58,50.7,21715.16754850088,30.1081,30.1915,30.1081,30.1796,21715.1675
2005-08-29 13:10:00,50.71,50.78,50.66,50.72,31635.8024691358,30.1855,30.2272,30.1558,30.1915,31635.8025
2005-08-29 13:20:00,50.72,50.74,50.72,50.72,4739.858906525573,30.1915,30.2034,30.1915,30.1915,4739.8589
2005-08-29 13:30:00,50.72,50.73,50.71,50.71,9259.259259259255,30.1915,30.1974,30.1855,30.1855,9259.2593
2005-08-29 13:40:00,50.71,50.82,50.71,50.81,37147.266313932974,30.1855,30.251,30.1855,30.245,37147.2663
2005-08-29 13:50:00,50.82,50.88,50.81,50.82,20282.18694885361,30.251,30.2867,30.245,30.251,20282.1869
2005-08-29 14:00:00,50.82,50.82,50.78,50.79,15542.32804232804,30.251,30.251,30.2272,30.2331,15542.328
2005-08-29 14:10:00,50.79,50.79,50.73,50.73,11022.927689594357,30.2331,30.2331,30.1974,30.1974,11022.9277
2005-08-29 14:20:00,50.74,50.79,50.73,50.78,18408.289241622573,30.2034,30.2331,30.1974,30.2272,18408.2892
2005-08-29 14:30:00,50.78,50.79,50.7,50.73,13999.11816578483,30.2272,30.2331,30.1796,30.1974,13999.1182
2005-08-29 14:40:00,50.73,50.79,50.73,50.78,11574.074074074071,30.1974,30.2331,30.1974,30.2272,11574.0741
2005-08-29 14:50:00,50.78,50.78,50.73,50.78,15211.64021164021,30.2272,30.2272,30.1974,30.2272,15211.6402
2005-08-29 15:00:00,50.79,50.86,50.76,50.84,39131.39329805997,30.2331,30.2748,30.2153,30.2629,39131.3933
2005-08-29 15:10:00,50.84,50.85,50.82,50.84,23589.06525573192,30.2629,30.2689,30.251,30.2629,23589.0653
2005-08-29 15:20:00,50.84,50.84,50.82,50.82,13778.659611992944,30.2629,30.2629,30.251,30.251,13778.6596
2005-08-29 15:30:00,50.83,50.83,50.79,50.79,31194.885361552024,30.2569,30.2569,30.2331,30.2331,31194.8854
2005-08-29 15:40:00,50.79,50.8,50.63,50.77,76940.0352733686,30.2331,30.2391,30.1379,30.2212,76940.0353
2005-08-29 15:50:00,50.77,50.8,50.76,50.79,48390.65255731922,30.2212,30.2391,30.2153,30.2331,48390.6526
2005-08-30 09:30:00,50.47,50.64,50.3,50.52,64594.35626102292,30.0427,30.1438,29.9415,30.0724,64594.3563
2005-08-30 09:40:00,50.58,50.58,50.43,50.47,66468.25396825396,30.1081,30.1081,30.0188,30.0427,66468.254
2005-08-30 09:50:00,50.46,50.51,50.38,50.48,25132.27513227513,30.0367,30.0665,29.9891,30.0486,25132.2751
2005-08-30 10:00:00,50.49,50.56,50.42,50.45,49272.486772486765,30.0546,30.0962,30.0129,30.0307,49272.4868
2005-08-30 10:10:00,50.45,50.47,50.39,50.44,18187.830687830687,30.0307,30.0427,29.995,30.0248,18187.8307
2005-08-30 10:20:00,50.44,50.55,50.44,50.48,22707.231040564373,30.0248,30.0903,30.0248,30.0486,22707.231
2005-08-30 10:30:00,50.49,50.54,50.44,50.46,76940.0352733686,30.0546,30.0843,30.0248,30.0367,76940.0353
2005-08-30 10:40:00,50.46,50.51,50.39,50.42,29651.67548500881,30.0367,30.0665,29.995,30.0129,29651.6755
2005-08-30 10:50:00,50.42,50.46,50.39,50.45,13888.888888888889,30.0129,30.0367,29.995,30.0307,13888.8889
2005-08-30 11:00:00,50.44,50.44,50.31,50.31,18959.43562610229,30.0248,30.0248,29.9474,29.9474,18959.4356
2005-08-30 11:10:00,50.3,50.44,50.3,50.4,35163.13932980599,29.9415,30.0248,29.9415,30.001,35163.1393
2005-08-30 11:20:00,50.39,50.44,50.34,50.4,21494.70899470899,29.995,30.0248,29.9653,30.001,21494.709
2005-08-30 11:30:00,50.4,50.44,50.37,50.44,33619.92945326278,30.001,30.0248,29.9831,30.0248,33619.9295
2005-08-30 11:40:00,50.44,50.44,50.36,50.39,17085.53791887125,30.0248,30.0248,29.9772,29.995,17085.5379
2005-08-30 11:50:00,50.4,50.42,50.37,50.37,9700.176366843032,30.001,30.0129,29.9831,29.9831,9700.1764
2005-08-30 12:00:00,50.37,50.49,50.37,50.48,11243.38624338624,29.9831,30.0546,29.9831,30.0486,11243.3862
2005-08-30 12:10:00,50.48,50.5,50.42,50.5,11022.927689594357,30.0486,30.0605,30.0129,30.0605,11022.9277
2005-08-30 12:20:00,50.5,50.59,50.5,50.56,10141.093474426809,30.0605,30.1141,30.0605,30.0962,10141.0935
2005-08-30 12:30:00,50.57,50.62,50.55,50.61,19069.66490299824,30.1022,30.1319,30.0903,30.126,19069.6649
2005-08-30 12:40:00,50.61,50.67,50.58,50.67,8818.342151675484,30.126,30.1617,30.1081,30.1617,8818.3422
2005-08-30 12:50:00,50.67,50.68,50.62,50.64,7275.132275132274,30.1617,30.1677,30.1319,30.1438,7275.1323
2005-08-30 13:00:00,50.65,50.67,50.6,50.61,8267.195767195766,30.1498,30.1617,30.12,30.126,8267.1958
2005-08-30 13:10:00,50.61,50.61,50.58,50.6,11353.615520282186,30.126,30.126,30.1081,30.12,11353.6155
2005-08-30 13:20:00,50.62,50.62,50.59,50.61,1653.4391534391532,30.1319,30.1319,30.1141,30.126,1653.4392
2005-08-30 13:30:00,50.61,50.7,50.6,50.7,10802.469135802468,30.126,30.1796,30.12,30.1796,10802.4691
2005-08-30 13:40:00,50.71,50.76,50.69,50.72,9810.405643738975,30.1855,30.2153,30.1736,30.1915,9810.4056
2005-08-30 13:50:00,50.72,50.72,50.68,50.7,10582.01058201058,30.1915,30.1915,30.1677,30.1796,10582.0106
2005-08-30 14:00:00,50.7,50.7,50.55,50.61,18738.977072310405,30.1796,30.1796,30.0903,30.126,18738.9771
2005-08-30 14:10:00,50.62,50.64,50.54,50.55,31415.34391534391,30.1319,30.1438,30.0843,30.0903,31415.3439
2005-08-30 14:20:00,50.55,50.61,50.53,50.58,14880.95238095238,30.0903,30.126,30.0784,30.1081,14880.9524
2005-08-30 14:30:00,50.59,50.6,50.53,50.58,31305.11463844797,30.1141,30.12,30.0784,30.1081,31305.1146
2005-08-30 14:40:00,50.57,50.58,50.51,50.52,18959.43562610229,30.1022,30.1081,30.0665,30.0724,18959.4356
2005-08-30 14:50:00,50.51,50.51,50.39,50.39,19731.040564373896,30.0665,30.0665,29.995,29.995,19731.0406
2005-08-30 15:00:00,50.38,50.45,50.36,50.45,26014.10934744268,29.9891,30.0307,29.9772,30.0307,26014.1093
2005-08-30 15:10:00,50.46,50.55,50.43,50.55,28549.38271604938,30.0367,30.0903,30.0188,30.0903,28549.3827
2005-08-30 15:20:00,50.53,50.56,50.5,50.51,28108.465608465605,30.0784,30.0962,30.0605,30.0665,28108.4656
2005-08-30 15:30:00,50.52,50.77,50.52,50.72,28549.38271604938,30.0724,30.2212,30.0724,30.1915,28549.3827
2005-08-30 15:40:00,50.71,50.79,50.66,50.73,41887.12522045855,30.1855,30.2331,30.1558,30.1974,41887.1252
2005-08-30 15:50:00,50.72,50.73,50.67,50.7,42658.73015873016,30.1915,30.1974,30.1617,30.1796,42658.7302
2005-08-31 09:30:00,50.84,51.02,50.78,50.82,55335.09700176367,30.2629,30.37,30.2272,30.251,55335.097
2005-08-31 09:40:00,50.82,50.82,50.71,50.8,32958.55379188712,30.251,30.251,30.1855,30.2391,32958.5538
2005-08-31 09:50:00,50.79,50.79,50.56,50.58,56106.70194003527,30.2331,30.2331,30.0962,30.1081,56106.7019
2005-08-31 10:00:00,50.59,50.62,50.48,50.51,46296.29629629629,30.1141,30.1319,30.0486,30.0665,46296.2963
2005-08-31 10:10:00,50.51,50.51,50.42,50.44,53130.51146384479,30.0665,30.0665,30.0129,30.0248,53130.5115
2005-08-31 10:20:00,50.43,50.45,50.12,50.31,65696.64902998235,30.0188,30.0307,29.8343,29.9474,65696.649
2005-08-31 10:30:00,50.31,50.41,50.22,50.4,38690.47619047618,29.9474,30.0069,29.8938,30.001,38690.4762
2005-08-31 10:40:00,50.42,50.43,50.31,50.31,25573.192239858905,30.0129,30.0188,29.9474,29.9474,25573.1922
2005-08-31 10:50:00,50.31,50.39,50.3,50.36,14660.493827160491,29.9474,29.995,29.9415,29.9772,14660.4938
2005-08-31 11:00:00,50.37,50.48,50.31,50.4,34832.451499118164,29.9831,30.0486,29.9474,30.001,34832.4515
2005-08-31 11:10:00,50.42,50.5,50.42,50.49,11353.615520282186,30.0129,30.0605,30.0129,30.0546,11353.6155
2005-08-31 11:20:00,50.5,50.55,50.4,50.41,13227.513227513226,30.0605,30.0903,30.001,30.0069,13227.5132
2005-08-31 11:30:00,50.41,50.43,50.4,50.43,36265.43209876543,30.0069,30.0188,30.001,30.0188,36265.4321
2005-08-31 11:40:00,50.43,50.44,50.4,50.41,6503.5273368606695,30.0188,30.0248,30.001,30.0069,6503.5273
2005-08-31 11:50:00,50.42,50.42,50.28,50.29,11684.303350970016,30.0129,30.0129,29.9296,29.9355,11684.3034
2005-08-31 12:00:00,50.28,50.34,50.23,50.25,25903.880070546733,29.9296,29.9653,29.8998,29.9117,25903.8801
2005-08-31 12:10:00,50.25,50.25,50.12,50.16,15762.786596119928,29.9117,29.9117,29.8343,29.8581,15762.7866
2005-08-31 12:20:00,50.16,50.16,50.1,50.1,13337.742504409169,29.8581,29.8581,29.8224,29.8224,13337.7425
2005-08-31 12:30:00,50.1,50.11,50.08,50.09,7936.507936507935,29.8224,29.8284,29.8105,29.8165,7936.5079
2005-08-31 12:40:00,50.09,50.12,50.07,50.12,9259.259259259255,29.8165,29.8343,29.8046,29.8343,9259.2593
2005-08-31 12:50:00,50.11,50.2,50.1,50.12,14219.576719576718,29.8284,29.8819,29.8224,29.8343,14219.5767
2005-08-31 13:00:00,50.12,50.26,50.12,50.18,10802.469135802468,29.8343,29.9177,29.8343,29.87,10802.4691
2005-08-31 13:10:00,50.18,50.38,50.18,50.38,20171.95767195767,29.87,29.9891,29.87,29.9891,20171.9577
2005-08-31 13:20:00,50.38,50.38,50.3,50.34,11353.615520282186,29.9891,29.9891,29.9415,29.9653,11353.6155
2005-08-31 13:30:00,50.34,50.41,50.34,50.36,11463.84479717813,29.9653,30.0069,29.9653,29.9772,11463.8448
2005-08-31 13:40:00,50.34,50.37,50.3,50.3,10471.781305114637,29.9653,29.9831,29.9415,29.9415,10471.7813
2005-08-31 13:50:00,50.3,50.46,50.3,50.41,15101.410934744266,29.9415,30.0367,29.9415,30.0069,15101.4109
2005-08-31 14:00:00,50.4,50.4,50.25,50.27,22376.54320987654,30.001,30.001,29.9117,29.9236,22376.5432
2005-08-31 14:10:00,50.27,50.35,50.26,50.33,12125.220458553791,29.9236,29.9712,29.9177,29.9593,12125.2205
2005-08-31 14:20:00,50.32,50.35,50.3,50.35,10471.781305114637,29.9534,29.9712,29.9415,29.9712,10471.7813
2005-08-31 14:30:00,50.35,50.36,50.33,50.36,12014.991181657848,29.9712,29.9772,29.9593,29.9772,12014.9912
2005-08-31 14:40:00,50.35,50.39,50.34,50.39,22156.08465608465,29.9712,29.995,29.9653,29.995,22156.0847
2005-08-31 14:50:00,50.39,50.53,50.38,50.53,29431.216931216928,29.995,30.0784,29.9891,30.0784,29431.2169
2005-08-31 15:00:00,50.52,50.55,50.49,50.55,14440.035273368603,30.0724,30.0903,30.0546,30.0903,14440.0353
2005-08-31 15:10:00,50.55,50.64,50.55,50.64,25462.96296296296,30.0903,30.1438,30.0903,30.1438,25462.963
2005-08-31 15:20:00,50.64,50.68,50.55,50.67,44201.940035273365,30.1438,30.1677,30.0903,30.1617,44201.94
2005-08-31 15:30:00,50.67,50.76,50.66,50.74,36596.119929453256,30.1617,30.2153,30.1558,30.2034,36596.1199
2005-08-31 15:40:00,50.74,50.81,50.74,50.81,43320.10582010582,30.2034,30.245,30.2034,30.245,43320.1058
2005-08-31 15:50:00,50.82,50.88,50.79,50.86,92482.36331569664,30.251,30.2867,30.2331,30.2748,92482.3633
2005-09-01 09:30:00,50.76,50.95,50.74,50.87,24029.982363315696,30.2153,30.3284,30.2034,30.2808,24029.9824
2005-09-01 09:40:00,50.8,50.9,50.69,50.83,23809.52380952381,30.2391,30.2986,30.1736,30.2569,23809.5238
2005-09-01 09:50:00,50.85,50.86,50.79,50.83,22817.460317460314,30.2689,30.2748,30.2331,30.2569,22817.4603
2005-09-01 10:00:00,50.83,50.83,50.73,50.83,43650.79365079365,30.2569,30.2569,30.1974,30.2569,43650.7937
2005-09-01 10:10:00,50.83,50.85,50.69,50.71,22707.231040564373,30.2569,30.2689,30.1736,30.1855,22707.231
2005-09-01 10:20:00,50.68,50.69,50.64,50.69,22707.231040564373,30.1677,30.1736,30.1438,30.1736,22707.231
2005-09-01 10:30:00,50.69,50.72,50.62,50.7,27888.00705467372,30.1736,30.1915,30.1319,30.1796,27888.0071
2005-09-01 10:40:00,50.69,50.71,50.68,50.69,15873.015873015873,30.1736,30.1855,30.1677,30.1736,15873.0159
2005-09-01 10:50:00,50.67,50.7,50.6,50.7,14550.264550264548,30.1617,30.1796,30.12,30.1796,14550.2646
2005-09-01 11:00:00,50.69,50.75,50.68,50.75,16313.932980599646,30.1736,30.2093,30.1677,30.2093,16313.933
2005-09-01 11:10:00,50.76,50.88,50.76,50.8,39462.08112874779,30.2153,30.2867,30.2153,30.2391,39462.0811
2005-09-01 11:20:00,50.79,50.89,50.79,50.84,46186.06701940035,30.2331,30.2927,30.2331,30.2629,46186.067
2005-09-01 11:30:00,50.85,50.98,50.77,50.98,22707.231040564373,30.2689,30.3462,30.2212,30.3462,22707.231
2005-09-01 11:40:00,50.98,51.16,50.97,51.09,32627.86596119929,30.3462,30.4534,30.3403,30.4117,32627.866
2005-09-01 11:50:00,51.08,51.12,51.01,51.01,13778.659611992944,30.4058,30.4296,30.3641,30.3641,13778.6596
2005-09-01 12:00:00,51.03,51.03,50.95,50.98,14329.805996472662,30.376,30.376,30.3284,30.3462,14329.806
2005-09-01 12:10:00,51.0,51.04,50.97,50.97,23919.75308641975,30.3581,30.382,30.3403,30.3403,23919.7531
2005-09-01 12:20:00,50.98,51.01,50.9,50.99,13668.430335097,30.3462,30.3641,30.2986,30.3522,13668.4303
2005-09-01 12:30:00,50.99,50.99,50.93,50.98,7385.361552028218,30.3522,30.3522,30.3165,30.3462,7385.3616
2005-09-01 12:40:00,50.98,51.08,50.95,51.07,16203.703703703704,30.3462,30.4058,30.3284,30.3998,16203.7037
2005-09-01 12:50:00,51.06,51.08,50.93,50.94,17746.91358024691,30.3939,30.4058,30.3165,30.3224,17746.9136
2005-09-01 13:00:00,50.94,50.94,50.88,50.89,16424.162257495587,30.3224,30.3224,30.2867,30.2927,16424.1623
2005-09-01 13:10:00,50.87,50.96,50.87,50.92,11463.84479717813,30.2808,30.3343,30.2808,30.3105,11463.8448
2005-09-01 13:20:00,50.91,51.0,50.9,50.99,23809.52380952381,30.3046,30.3581,30.2986,30.3522,23809.5238
2005-09-01 13:30:00,50.99,51.01,50.93,50.94,9149.029982363314,30.3522,30.3641,30.3165,30.3224,9149.03
2005-09-01 13:40:00,50.92,50.92,50.85,50.87,15101.410934744266,30.3105,30.3105,30.2689,30.2808,15101.4109
2005-09-01 13:50:00,50.87,50.89,50.84,50.88,12125.220458553791,30.2808,30.2927,30.2629,30.2867,12125.2205
2005-09-01 14:00:00,50.88,50.89,50.76,50.79,12014.991181657848,30.2867,30.2927,30.2153,30.2331,12014.9912
2005-09-01 14:10:00,50.79,50.9,50.79,50.81,13668.430335097,30.2331,30.2986,30.2331,30.245,13668.4303
2005-09-01 14:20:00,50.81,50.92,50.81,50.87,12566.137566137564,30.245,30.3105,30.245,30.2808,12566.1376
2005-09-01 14:30:00,50.87,50.96,50.83,50.88,16093.474426807756,30.2808,30.3343,30.2569,30.2867,16093.4744
2005-09-01 14:40:00,50.89,50.91,50.83,50.83,17746.91358024691,30.2927,30.3046,30.2569,30.2569,17746.9136
2005-09-01 14:50:00,50.84,50.89,50.81,50.84,18408.289241622573,30.2629,30.2927,30.245,30.2629,18408.2892
2005-09-01 15:00:00,50.85,50.91,50.84,50.91,25462.96296296296,30.2689,30.3046,30.2629,30.3046,25462.963
2005-09-01 15:10:00,50.91,50.95,50.85,50.88,25022.045855379187,30.3046,30.3284,30.2689,30.2867,25022.0459
2005-09-01 15:20:00,50.87,50.93,50.86,50.87,27557.319223985887,30.2808,30.3165,30.2748,30.2808,27557.3192
2005-09-01 15:30:00,50.87,50.88,50.83,50.86,12235.449735449734,30.2808,30.2867,30.2569,30.2748,12235.4497
2005-09-01 15:40:00,50.86,50.88,50.81,50.88,21825.396825396823,30.2748,30.2867,30.245,30.2867,21825.3968
2005-09-01 15:50:00,50.88,50.89,50.82,50.84,42107.58377425044,30.2867,30.2927,30.251,30.2629,42107.5838
2005-09-02 09:30:00,50.98,51.14,50.89,50.89,26344.79717813051,30.3462,30.4415,30.2927,30.2927,26344.7972
2005-09-02 09:40:00,50.89,51.06,50.89,50.94,30202.821869488533,30.2927,30.3939,30.2927,30.3224,30202.8219
2005-09-02 09:50:00,50.94,51.69,50.93,51.47,2328703.703703704,30.3224,30.7689,30.3165,30.6379,2328703.7037
2005-09-02 10:00:00,51.47,51.56,51.42,51.47,67460.31746031746,30.6379,30.6915,30.6081,30.6379,67460.3175
2005-09-02 10:10:00,51.48,51.55,51.44,51.49,167328.0423280423,30.6439,30.6855,30.6201,30.6498,167328.0423
2005-09-02 10:20:00,51.49,51.53,51.21,51.25,81569.66490299822,30.6498,30.6736,30.4831,30.507,81569.6649
2005-09-02 10:30:00,51.25,51.27,51.24,51.26,145502.6455026455,30.507,30.5189,30.501,30.5129,145502.6455
2005-09-02 10:40:00,51.27,51.37,51.25,51.37,29210.75837742504,30.5189,30.5784,30.507,30.5784,29210.7584
2005-09-02 10:50:00,51.38,51.48,51.37,51.45,26895.943562610228,30.5843,30.6439,30.5784,30.626,26895.9436
2005-09-02 11:00:00,51.44,51.51,51.37,51.37,48059.96472663139,30.6201,30.6617,30.5784,30.5784,48059.9647
2005-09-02 11:10:00,51.38,51.5,51.38,51.49,24911.81657848324,30.5843,30.6558,30.5843,30.6498,24911.8166
2005-09-02 11:20:00,51.5,51.5,51.44,51.49,19069.66490299824,30.6558,30.6558,30.6201,30.6498,19069.6649
2005-09-02 11:30:00,51.46,51.5,51.38,51.48,26234.567901234564,30.632,30.6558,30.5843,30.6439,26234.5679
2005-09-02 11:40:00,51.49,51.49,51.36,51.37,38470.0176366843,30.6498,30.6498,30.5724,30.5784,38470.0176
2005-09-02 11:50:00,51.37,51.46,51.37,51.45,29320.987654320983,30.5784,30.632,30.5784,30.626,29320.9877
2005-09-02 12:00:00,51.45,51.48,51.45,51.47,15873.015873015873,30.626,30.6439,30.626,30.6379,15873.0159
2005-09-02 12:10:00,51.48,51.52,51.39,51.46,41887.12522045855,30.6439,30.6677,30.5903,30.632,41887.1252
2005-09-02 12:20:00,51.47,51.5,51.46,51.49,32627.86596119929,30.6379,30.6558,30.632,30.6498,32627.866
2005-09-02 12:30:00,51.48,51.5,51.43,51.44,53240.74074074074,30.6439,30.6558,30.6141,30.6201,53240.7407
2005-09-02 12:40:00,51.44,51.52,51.43,51.49,26895.943562610228,30.6201,30.6677,30.6141,30.6498,26895.9436
2005-09-02 12:50:00,51.49,51.58,51.49,51.57,37588.18342151675,30.6498,30.7034,30.6498,30.6974,37588.1834
2005-09-02 13:00:00,51.61,51.72,51.57,51.71,65365.96119929453,30.7212,30.7867,30.6974,30.7808,65365.9612
2005-09-02 13:10:00,51.71,51.77,51.71,51.72,35604.056437389765,30.7808,30.8165,30.7808,30.7867,35604.0564
2005-09-02 13:20:00,51.71,51.77,51.71,51.77,20392.416225749555,30.7808,30.8165,30.7808,30.8165,20392.4162
2005-09-02 13:30:00,51.78,51.78,51.57,51.57,43540.5643738977,30.8224,30.8224,30.6974,30.6974,43540.5644
2005-09-02 13:40:00,51.58,51.68,51.58,51.68,12235.449735449734,30.7034,30.7629,30.7034,30.7629,12235.4497
2005-09-02 13:50:00,51.68,51.74,51.64,51.65,17746.91358024691,30.7629,30.7986,30.7391,30.7451,17746.9136
2005-09-02 14:00:00,51.65,51.73,51.65,51.72,19069.66490299824,30.7451,30.7927,30.7451,30.7867,19069.6649
2005-09-02 14:10:00,51.73,51.74,51.72,51.73,30864.197530864192,30.7927,30.7986,30.7867,30.7927,30864.1975
2005-09-02 14:20:00,51.74,51.75,51.62,51.63,42328.04232804232,30.7986,30.8046,30.7272,30.7332,42328.0423
2005-09-02 14:30:00,51.62,51.69,51.62,51.68,62499.99999999999,30.7272,30.7689,30.7272,30.7629,62500.0
2005-09-02 14:40:00,51.67,51.81,51.67,51.76,31635.8024691358,30.757,30.8403,30.757,30.8105,31635.8025
2005-09-02 14:50:00,51.76,51.76,51.68,51.71,100308.64197530864,30.8105,30.8105,30.7629,30.7808,100308.642
2005-09-02 15:00:00,51.71,51.75,51.7,51.71,67901.23456790122,30.7808,30.8046,30.7748,30.7808,67901.2346
2005-09-02 15:10:00,51.71,51.76,51.71,51.76,40784.83245149911,30.7808,30.8105,30.7808,30.8105,40784.8325
2005-09-02 15:20:00,51.76,51.78,51.71,51.77,31305.11463844797,30.8105,30.8224,30.7808,30.8165,31305.1146
2005-09-02 15:30:00,51.77,51.78,51.69,51.7,58752.20458553791,30.8165,30.8224,30.7689,30.7748,58752.2046
2005-09-02 15:40:00,51.71,51.71,51.65,51.67,56878.30687830688,30.7808,30.7808,30.7451,30.757,56878.3069
2005-09-02 15:50:00,51.67,51.67,51.55,51.64,129298.9417989418,30.757,30.757,30.6855,30.7391,129298.9418
2005-09-06 09:30:00,51.58,51.67,51.45,51.47,74404.7619047619,30.7034,30.757,30.626,30.6379,74404.7619
2005-09-06 09:40:00,51.46,51.59,51.3,51.57,45745.149911816574,30.632,30.7093,30.5367,30.6974,45745.1499
2005-09-06 09:50:00,51.57,51.67,51.54,51.6,29872.1340388007,30.6974,30.757,30.6796,30.7153,29872.134
2005-09-06 10:00:00,51.61,51.67,51.53,51.67,38690.47619047618,30.7212,30.757,30.6736,30.757,38690.4762
2005-09-06 10:10:00,51.67,51.67,51.56,51.58,105379.18871252204,30.757,30.757,30.6915,30.7034,105379.1887
2005-09-06 10:20:00,51.58,51.66,51.57,51.62,75837.74250440917,30.7034,30.751,30.6974,30.7272,75837.7425
2005-09-06 10:30:00,51.62,51.73,51.62,51.69,207120.811287478,30.7272,30.7927,30.7272,30.7689,207120.8113
2005-09-06 10:40:00,51.69,51.79,51.67,51.75,66358.02469135802,30.7689,30.8284,30.757,30.8046,66358.0247
2005-09-06 10:50:00,51.76,51.78,51.67,51.69,27557.319223985887,30.8105,30.8224,30.757,30.7689,27557.3192
2005-09-06 11:00:00,51.69,51.73,51.69,51.73,53350.97001763668,30.7689,30.7927,30.7689,30.7927,53350.97
2005-09-06 11:10:00,51.72,51.76,51.71,51.75,53902.11640211639,30.7867,30.8105,30.7808,30.8046,53902.1164
2005-09-06 11:20:00,51.74,51.74,51.63,51.65,45745.149911816574,30.7986,30.7986,30.7332,30.7451,45745.1499
2005-09-06 11:30:00,51.63,51.64,51.52,51.52,91159.61199294533,30.7332,30.7391,30.6677,30.6677,91159.612
2005-09-06 11:40:00,51.53,51.53,51.45,51.47,21494.70899470899,30.6736,30.6736,30.626,30.6379,21494.709
2005-09-06 11:50:00,51.47,51.49,51.45,51.47,41887.12522045855,30.6379,30.6498,30.626,30.6379,41887.1252
2005-09-06 12:00:00,51.47,51.48,51.46,51.47,50264.55026455026,30.6379,30.6439,30.632,30.6379,50264.5503
2005-09-06 12:10:00,51.47,51.48,51.46,51.47,8818.342151675484,30.6379,30.6439,30.632,30.6379,8818.3422
2005-09-06 12:20:00,51.48,51.53,51.48,51.53,18298.059964726628,30.6439,30.6736,30.6439,30.6736,18298.06
2005-09-06 12:30:00,51.52,51.55,51.51,51.55,44312.16931216931,30.6677,30.6855,30.6617,30.6855,44312.1693
2005-09-06 12:40:00,51.55,51.56,51.53,51.54,8597.883597883598,30.6855,30.6915,30.6736,30.6796,8597.8836
2005-09-06 12:50:00,51.55,51.63,51.54,51.61,14440.035273368603,30.6855,30.7332,30.6796,30.7212,14440.0353
2005-09-06 13:00:00,51.62,51.66,51.6,51.6,44642.85714285714,30.7272,30.751,30.7153,30.7153,44642.8571
2005-09-06 13:10:00,51.6,51.61,51.57,51.61,19951.499118165782,30.7153,30.7212,30.6974,30.7212,19951.4991
2005-09-06 13:20:00,51.6,51.62,51.59,51.61,25352.73368606701,30.7153,30.7272,30.7093,30.7212,25352.7337
2005-09-06 13:30:00,51.62,51.68,51.62,51.68,116843.03350970017,30.7272,30.7629,30.7272,30.7629,116843.0335
2005-09-06 13:40:00,51.68,51.73,51.68,51.71,62610.22927689594,30.7629,30.7927,30.7629,30.7808,62610.2293
2005-09-06 13:50:00,51.71,51.77,51.69,51.76,78152.55731922398,30.7808,30.8165,30.7689,30.8105,78152.5573
2005-09-06 14:00:00,51.76,51.79,51.71,51.71,12786.596119929452,30.8105,30.8284,30.7808,30.7808,12786.5961
2005-09-06 14:10:00,51.71,51.72,51.67,51.69,31856.261022927687,30.7808,30.7867,30.757,30.7689,31856.261
2005-09-06 14:20:00,51.69,51.72,51.69,51.7,76168.43033509699,30.7689,30.7867,30.7689,30.7748,76168.4303
2005-09-06 14:30:00,51.71,51.71,51.67,51.68,32627.86596119929,30.7808,30.7808,30.757,30.7629,32627.866
2005-09-06 14:40:00,51.67,51.71,51.67,51.7,39572.31040564374,30.757,30.7808,30.757,30.7748,39572.3104
2005-09-06 14:50:00,51.7,51.76,51.7,51.71,173059.96472663138,30.7748,30.8105,30.7748,30.7808,173059.9647
2005-09-06 15:00:00,51.72,51.74,51.67,51.72,75176.3668430335,30.7867,30.7986,30.757,30.7867,75176.3668
2005-09-06 15:10:00,51.73,51.8,51.73,51.78,60626.10229276896,30.7927,30.8343,30.7927,30.8224,60626.1023
2005-09-06 15:20:00,51.79,51.8,51.73,51.76,38910.93474426808,30.8284,30.8343,30.7927,30.8105,38910.9347
2005-09-06 15:30:00,51.76,51.78,51.75,51.75,32076.719576719574,30.8105,30.8224,30.8046,30.8046,32076.7196
2005-09-06 15:40:00,51.76,51.76,51.73,51.76,40123.456790123455,30.8105,30.8105,30.7927,30.8105,40123.4568
2005-09-06 15:50:00,51.76,51.76,51.71,51.76,155092.59259259258,30.8105,30.8105,30.7808,30.8105,155092.5926
2005-09-07 09:30:00,51.84,52.1,51.75,51.97,84876.54320987653,30.8582,31.0129,30.8046,30.9355,84876.5432
2005-09-07 09:40:00,51.96,52.07,51.85,51.93,35273.36860670194,30.9296,30.9951,30.8641,30.9117,35273.3686
2005-09-07 09:50:00,51.89,51.92,51.8,51.88,94466.49029982362,30.8879,30.9058,30.8343,30.882,94466.4903
2005-09-07 10:00:00,51.86,51.91,51.81,51.86,39792.76895943562,30.8701,30.8998,30.8403,30.8701,39792.769
2005-09-07 10:10:00,51.86,51.87,51.77,51.79,48941.79894179894,30.8701,30.876,30.8165,30.8284,48941.7989
2005-09-07 10:20:00,51.78,51.84,51.77,51.8,31635.8024691358,30.8224,30.8582,30.8165,30.8343,31635.8025
2005-09-07 10:30:00,51.79,51.86,51.79,51.83,27447.089947089946,30.8284,30.8701,30.8284,30.8522,27447.0899
2005-09-07 10:40:00,51.84,51.91,51.84,51.9,22376.54320987654,30.8582,30.8998,30.8582,30.8939,22376.5432
2005-09-07 10:50:00,51.89,51.93,51.87,51.92,23258.377425044087,30.8879,30.9117,30.876,30.9058,23258.3774
2005-09-07 11:00:00,51.93,52.02,51.93,52.0,23809.52380952381,30.9117,30.9653,30.9117,30.9534,23809.5238
2005-09-07 11:10:00,52.02,52.02,51.9,51.9,33179.01234567901,30.9653,30.9653,30.8939,30.8939,33179.0123
2005-09-07 11:20:00,51.89,51.91,51.86,51.88,24691.358024691355,30.8879,30.8998,30.8701,30.882,24691.358
2005-09-07 11:30:00,51.88,51.88,51.85,51.88,83112.87477954144,30.882,30.882,30.8641,30.882,83112.8748
2005-09-07 11:40:00,51.88,51.91,51.76,51.86,43761.02292768959,30.882,30.8998,30.8105,30.8701,43761.0229
2005-09-07 11:50:00,51.86,51.87,51.84,51.86,30092.592592592588,30.8701,30.876,30.8582,30.8701,30092.5926
2005-09-07 12:00:00,51.86,51.86,51.83,51.86,23148.148148148142,30.8701,30.8701,30.8522,30.8701,23148.1481
2005-09-07 12:10:00,51.87,51.89,51.86,51.88,18187.830687830687,30.876,30.8879,30.8701,30.882,18187.8307
2005-09-07 12:20:00,51.88,51.88,51.86,51.86,22817.460317460314,30.882,30.882,30.8701,30.8701,22817.4603
2005-09-07 12:30:00,51.86,51.89,51.86,51.89,27336.860670194,30.8701,30.8879,30.8701,30.8879,27336.8607
2005-09-07 12:40:00,51.89,51.96,51.88,51.95,28328.92416225749,30.8879,30.9296,30.882,30.9236,28328.9242
2005-09-07 12:50:00,51.95,51.99,51.95,51.96,14880.95238095238,30.9236,30.9474,30.9236,30.9296,14880.9524
2005-09-07 13:00:00,51.96,51.99,51.93,51.97,27336.860670194,30.9296,30.9474,30.9117,30.9355,27336.8607
2005-09-07 13:10:00,51.97,52.02,51.96,51.96,17085.53791887125,30.9355,30.9653,30.9296,30.9296,17085.5379
2005-09-07 13:20:00,51.96,51.97,51.92,51.94,20171.95767195767,30.9296,30.9355,30.9058,30.9177,20171.9577
2005-09-07 13:30:00,51.92,51.92,51.89,51.91,17305.996472663137,30.9058,30.9058,30.8879,30.8998,17305.9965
2005-09-07 13:40:00,51.92,51.96,51.91,51.94,21825.396825396823,30.9058,30.9296,30.8998,30.9177,21825.3968
2005-09-07 13:50:00,51.94,51.96,51.94,51.95,13007.05467372134,30.9177,30.9296,30.9177,30.9236,13007.0547
2005-09-07 14:00:00,51.96,51.99,51.94,51.98,20502.6455026455,30.9296,30.9474,30.9177,30.9415,20502.6455
2005-09-07 14:10:00,51.96,51.96,51.92,51.96,20171.95767195767,30.9296,30.9296,30.9058,30.9296,20171.9577
2005-09-07 14:20:00,51.96,51.96,51.89,51.9,28880.07054673721,30.9296,30.9296,30.8879,30.8939,28880.0705
2005-09-07 14:30:00,51.9,51.91,51.86,51.89,46957.67195767196,30.8939,30.8998,30.8701,30.8879,46957.672
2005-09-07 14:40:00,51.89,51.97,51.87,51.95,48611.1111111111,30.8879,30.9355,30.876,30.9236,48611.1111
2005-09-07 14:50:00,51.95,52.0,51.94,51.99,36375.66137566137,30.9236,30.9534,30.9177,30.9474,36375.6614
2005-09-07 15:00:00,51.98,52.03,51.96,52.03,42548.50088183421,30.9415,30.9713,30.9296,30.9713,42548.5009
2005-09-07 15:10:00,52.03,52.07,52.01,52.03,62169.312169312165,30.9713,30.9951,30.9594,30.9713,62169.3122
2005-09-07 15:20:00,52.04,52.06,52.01,52.03,36044.97354497354,30.9772,30.9891,30.9594,30.9713,36044.9735
2005-09-07 15:30:00,52.03,52.05,51.99,52.0,28990.299823633155,30.9713,30.9832,30.9474,30.9534,28990.2998
2005-09-07 15:40:00,51.99,52.05,51.99,52.0,29982.36331569665,30.9474,30.9832,30.9474,30.9534,29982.3633
2005-09-07 15:50:00,51.99,52.01,51.97,52.0,37808.64197530864,30.9474,30.9594,30.9355,30.9534,37808.642
2005-09-08 09:30:00,51.89,51.9,51.67,51.83,37257.49559082892,30.8879,30.8939,30.757,30.8522,37257.4956
2005-09-08 09:40:00,51.82,51.86,51.73,51.79,21935.626102292765,30.8463,30.8701,30.7927,30.8284,21935.6261
2005-09-08 09:50:00,51.8,51.82,51.76,51.8,25462.96296296296,30.8343,30.8463,30.8105,30.8343,25462.963
2005-09-08 10:00:00,51.81,51.86,51.8,51.86,34832.451499118164,30.8403,30.8701,30.8343,30.8701,34832.4515
2005-09-08 10:10:00,51.86,51.91,51.84,51.87,22376.54320987654,30.8701,30.8998,30.8582,30.876,22376.5432
2005-09-08 10:20:00,51.87,51.87,51.84,51.86,66688.71252204585,30.876,30.876,30.8582,30.8701,66688.7125
2005-09-08 10:30:00,51.86,51.96,51.86,51.96,46296.29629629629,30.8701,30.9296,30.8701,30.9296,46296.2963
2005-09-08 10:40:00,51.96,52.04,51.9,51.94,33619.92945326278,30.9296,30.9772,30.8939,30.9177,33619.9295
2005-09-08 10:50:00,51.94,51.95,51.91,51.93,23699.294532627864,30.9177,30.9236,30.8998,30.9117,23699.2945
2005-09-08 11:00:00,51.93,51.96,51.93,51.95,30423.28042328042,30.9117,30.9296,30.9117,30.9236,30423.2804
2005-09-08 11:10:00,51.95,52.0,51.95,52.0,31856.261022927687,30.9236,30.9534,30.9236,30.9534,31856.261
2005-09-08 11:20:00,51.99,52.08,51.98,52.08,127204.58553791886,30.9474,31.001,30.9415,31.001,127204.5855
2005-09-08 11:30:00,52.08,52.14,52.07,52.13,47398.58906525573,31.001,31.0367,30.9951,31.0308,47398.5891
2005-09-08 11:40:00,52.13,52.15,52.11,52.14,18959.43562610229,31.0308,31.0427,31.0189,31.0367,18959.4356
2005-09-08 11:50:00,52.14,52.24,52.14,52.22,105379.18871252204,31.0367,31.0963,31.0367,31.0844,105379.1887
2005-09-08 12:00:00,52.22,52.22,52.16,52.16,36044.97354497354,31.0844,31.0844,31.0486,31.0486,36044.9735
2005-09-08 12:10:00,52.17,52.17,52.15,52.15,11904.761904761905,31.0546,31.0546,31.0427,31.0427,11904.7619
2005-09-08 12:20:00,52.15,52.17,52.15,52.17,21053.79188712522,31.0427,31.0546,31.0427,31.0546,21053.7919
2005-09-08 12:30:00,52.16,52.17,52.12,52.15,41115.52028218695,31.0486,31.0546,31.0248,31.0427,41115.5203
2005-09-08 12:40:00,52.15,52.17,52.14,52.17,16424.162257495587,31.0427,31.0546,31.0367,31.0546,16424.1623
2005-09-08 12:50:00,52.16,52.18,52.16,52.17,13778.659611992944,31.0486,31.0605,31.0486,31.0546,13778.6596
2005-09-08 13:00:00,52.17,52.2,52.17,52.2,15321.869488536153,31.0546,31.0725,31.0546,31.0725,15321.8695
2005-09-08 13:10:00,52.2,52.2,52.19,52.2,16203.703703703704,31.0725,31.0725,31.0665,31.0725,16203.7037
2005-09-08 13:20:00,52.2,52.21,52.19,52.21,16424.162257495587,31.0725,31.0784,31.0665,31.0784,16424.1623
2005-09-08 13:30:00,52.2,52.23,52.2,52.22,30202.821869488533,31.0725,31.0903,31.0725,31.0844,30202.8219
2005-09-08 13:40:00,52.22,52.23,52.21,52.22,38800.70546737213,31.0844,31.0903,31.0784,31.0844,38800.7055
2005-09-08 13:50:00,52.22,52.24,52.21,52.24,54122.57495590828,31.0844,31.0963,31.0784,31.0963,54122.575
2005-09-08 14:00:00,52.24,52.29,52.24,52.26,28769.841269841265,31.0963,31.126,31.0963,31.1082,28769.8413
2005-09-08 14:10:00,52.25,52.26,52.19,52.2,41887.12522045855,31.1022,31.1082,31.0665,31.0725,41887.1252
2005-09-08 14:20:00,52.19,52.2,52.18,52.19,36706.3492063492,31.0665,31.0725,31.0605,31.0665,36706.3492
2005-09-08 14:30:00,52.18,52.21,52.15,52.16,50374.7795414462,31.0605,31.0784,31.0427,31.0486,50374.7795
2005-09-08 14:40:00,52.16,52.16,52.15,52.15,63712.522045855374,31.0486,31.0486,31.0427,31.0427,63712.522
2005-09-08 14:50:00,52.15,52.15,52.11,52.14,55004.40917107583,31.0427,31.0427,31.0189,31.0367,55004.4092
2005-09-08 15:00:00,52.14,52.14,52.11,52.14,96009.70017636684,31.0367,31.0367,31.0189,31.0367,96009.7002
2005-09-08 15:10:00,52.14,52.14,52.08,52.11,43209.87654320987,31.0367,31.0367,31.001,31.0189,43209.8765
2005-09-08 15:20:00,52.11,52.19,52.1,52.19,100859.78835978836,31.0189,31.0665,31.0129,31.0665,100859.7884
2005-09-08 15:30:00,52.19,52.32,52.18,52.29,100088.18342151676,31.0665,31.1439,31.0605,31.126,100088.1834
2005-09-08 15:40:00,52.29,52.35,52.29,52.35,77050.26455026455,31.126,31.1617,31.126,31.1617,77050.2646
2005-09-08 15:50:00,52.35,52.36,52.34,52.35,105930.33509700176,31.1617,31.1677,31.1558,31.1617,105930.3351
2005-09-09 09:30:00,52.24,52.25,52.03,52.17,28328.92416225749,31.0963,31.1022,30.9713,31.0546,28328.9242
2005-09-09 09:40:00,52.17,52.25,52.08,52.08,19731.040564373896,31.0546,31.1022,31.001,31.001,19731.0406
2005-09-09 09:50:00,52.15,52.15,52.03,52.05,18628.74779541446,31.0427,31.0427,30.9713,30.9832,18628.7478
2005-09-09 10:00:00,52.05,52.06,52.03,52.04,14440.035273368603,30.9832,30.9891,30.9713,30.9772,14440.0353
2005-09-09 10:10:00,52.04,52.1,52.04,52.08,18518.518518518515,30.9772,31.0129,30.9772,31.001,18518.5185
2005-09-09 10:20:00,52.09,52.11,52.08,52.1,7936.507936507935,31.007,31.0189,31.001,31.0129,7936.5079
2005-09-09 10:30:00,52.09,52.09,51.98,51.99,26675.485008818338,31.007,31.007,30.9415,30.9474,26675.485
2005-09-09 10:40:00,51.99,52.07,51.99,52.07,22597.001763668428,30.9474,30.9951,30.9474,30.9951,22597.0018
2005-09-09 10:50:00,52.08,52.14,52.07,52.14,11243.38624338624,31.001,31.0367,30.9951,31.0367,11243.3862
2005-09-09 11:00:00,52.13,52.16,52.12,52.15,24470.89947089947,31.0308,31.0486,31.0248,31.0427,24470.8995
2005-09-09 11:10:00,52.16,52.25,52.16,52.25,9810.405643738975,31.0486,31.1022,31.0486,31.1022,9810.4056
2005-09-09 11:20:00,52.25,52.28,52.25,52.27,11794.53262786596,31.1022,31.1201,31.1022,31.1141,11794.5326
2005-09-09 11:30:00,52.27,52.32,52.26,52.3,13778.659611992944,31.1141,31.1439,31.1082,31.132,13778.6596
2005-09-09 11:40:00,52.3,52.44,52.3,52.41,14329.805996472662,31.132,31.2153,31.132,31.1975,14329.806
2005-09-09 11:50:00,52.41,52.42,52.36,52.42,12455.90828924162,31.1975,31.2034,31.1677,31.2034,12455.9083
2005-09-09 12:00:00,52.42,52.49,52.42,52.43,14991.181657848325,31.2034,31.2451,31.2034,31.2094,14991.1817
2005-09-09 12:10:00,52.44,52.46,52.43,52.45,12345.679012345678,31.2153,31.2272,31.2094,31.2213,12345.679
2005-09-09 12:20:00,52.45,52.46,52.44,52.46,13117.283950617282,31.2213,31.2272,31.2153,31.2272,13117.284
2005-09-09 12:30:00,52.46,52.47,52.42,52.46,9479.717813051146,31.2272,31.2332,31.2034,31.2272,9479.7178
2005-09-09 12:40:00,52.44,52.45,52.35,52.37,18738.977072310405,31.2153,31.2213,31.1617,31.1736,18738.9771
2005-09-09 12:50:00,52.37,52.37,52.34,52.35,5952.380952380951,31.1736,31.1736,31.1558,31.1617,5952.381
2005-09-09 13:00:00,52.34,52.35,52.3,52.31,14109.347442680775,31.1558,31.1617,31.132,31.1379,14109.3474
2005-09-09 13:10:00,52.31,52.41,52.31,52.39,33950.61728395061,31.1379,31.1975,31.1379,31.1855,33950.6173
2005-09-09 13:20:00,52.39,52.52,52.38,52.52,23589.06525573192,31.1855,31.2629,31.1796,31.2629,23589.0653
2005-09-09 13:30:00,52.51,52.58,52.51,52.57,36155.20282186948,31.257,31.2986,31.257,31.2927,36155.2028
2005-09-09 13:40:00,52.58,52.61,52.57,52.61,34832.451499118164,31.2986,31.3165,31.2927,31.3165,34832.4515
2005-09-09 13:50:00,52.62,52.62,52.59,52.61,33068.783068783065,31.3225,31.3225,31.3046,31.3165,33068.7831
2005-09-09 14:00:00,52.62,52.62,52.55,52.57,74294.53262786595,31.3225,31.3225,31.2808,31.2927,74294.5326
2005-09-09 14:10:00,52.58,52.62,52.58,52.61,30864.197530864192,31.2986,31.3225,31.2986,31.3165,30864.1975
2005-09-09 14:20:00,52.61,52.62,52.58,52.6,62499.99999999999,31.3165,31.3225,31.2986,31.3106,62500.0
2005-09-09 14:30:00,52.6,52.65,52.6,52.64,20612.87477954145,31.3106,31.3403,31.3106,31.3344,20612.8748
2005-09-09 14:40:00,52.64,52.7,52.64,52.69,34501.76366843033,31.3344,31.3701,31.3344,31.3641,34501.7637
2005-09-09 14:50:00,52.69,52.71,52.67,52.68,47178.13051146384,31.3641,31.376,31.3522,31.3582,47178.1305
2005-09-09 15:00:00,52.67,52.68,52.64,52.66,52028.21869488536,31.3522,31.3582,31.3344,31.3463,52028.2187
2005-09-09 15:10:00,52.64,52.65,52.58,52.6,73412.6984126984,31.3344,31.3403,31.2986,31.3106,73412.6984
2005-09-09 15:20:00,52.59,52.61,52.56,52.6,74404.7619047619,31.3046,31.3165,31.2867,31.3106,74404.7619
2005-09-09 15:30:00,52.61,52.62,52.58,52.62,55996.47266313932,31.3165,31.3225,31.2986,31.3225,55996.4727
2005-09-09 15:40:00,52.62,52.78,52.62,52.74,102623.45679012344,31.3225,31.4177,31.3225,31.3939,102623.4568
2005-09-09 15:50:00,52.74,52.75,52.61,52.62,82231.04056437389,31.3939,31.3998,31.3165,31.3225,82231.0406
2005-09-12 09:30:00,52.08,52.35,52.07,52.25,85758.37742504408,31.001,31.1617,30.9951,31.1022,85758.3774
2005-09-12 09:40:00,52.25,52.36,52.12,52.12,52138.4479717813,31.1022,31.1677,31.0248,31.0248,52138.448
2005-09-12 09:50:00,52.14,52.17,51.98,52.06,65365.96119929453,31.0367,31.0546,30.9415,30.9891,65365.9612
2005-09-12 10:00:00,52.05,52.11,51.96,52.01,89616.40211640211,30.9832,31.0189,30.9296,30.9594,89616.4021
2005-09-12 10:10:00,51.98,51.98,51.77,51.78,54783.95061728395,30.9415,30.9415,30.8165,30.8224,54783.9506
2005-09-12 10:20:00,51.78,51.8,51.74,51.75,48721.34038800705,30.8224,30.8343,30.7986,30.8046,48721.3404
2005-09-12 10:30:00,51.74,51.79,51.64,51.67,76829.80599647266,30.7986,30.8284,30.7391,30.757,76829.806
2005-09-12 10:40:00,51.67,51.69,51.64,51.69,69003.52733686066,30.757,30.7689,30.7391,30.7689,69003.5273
2005-09-12 10:50:00,51.67,51.77,51.63,51.77,48059.96472663139,30.757,30.8165,30.7332,30.8165,48059.9647
2005-09-12 11:00:00,51.74,51.76,51.71,51.72,22597.001763668428,30.7986,30.8105,30.7808,30.7867,22597.0018
2005-09-12 11:10:00,51.72,51.76,51.72,51.74,41335.97883597883,30.7867,30.8105,30.7867,30.7986,41335.9788
2005-09-12 11:20:00,51.73,51.82,51.73,51.76,26785.714285714283,30.7927,30.8463,30.7927,30.8105,26785.7143
2005-09-12 11:30:00,51.76,51.78,51.72,51.76,23809.52380952381,30.8105,30.8224,30.7867,30.8105,23809.5238
2005-09-12 11:40:00,51.74,51.75,51.68,51.68,27336.860670194,30.7986,30.8046,30.7629,30.7629,27336.8607
2005-09-12 11:50:00,51.67,51.67,51.6,51.62,26785.714285714283,30.757,30.757,30.7153,30.7272,26785.7143
2005-09-12 12:00:00,51.61,51.67,51.58,51.62,22597.001763668428,30.7212,30.757,30.7034,30.7272,22597.0018
2005-09-12 12:10:00,51.62,51.76,51.62,51.75,24801.5873015873,30.7272,30.8105,30.7272,30.8046,24801.5873
2005-09-12 12:20:00,51.75,51.85,51.75,51.85,29651.67548500881,30.8046,30.8641,30.8046,30.8641,29651.6755
2005-09-12 12:30:00,51.84,51.86,51.76,51.77,33840.38800705467,30.8582,30.8701,30.8105,30.8165,33840.388
2005-09-12 12:40:00,51.76,51.85,51.76,51.84,53681.65784832451,30.8105,30.8641,30.8105,30.8582,53681.6578
2005-09-12 12:50:00,51.83,51.85,51.76,51.76,13007.05467372134,30.8522,30.8641,30.8105,30.8105,13007.0547
2005-09-12 13:00:00,51.76,51.77,51.74,51.77,17416.225749559082,30.8105,30.8165,30.7986,30.8165,17416.2257
2005-09-12 13:10:00,51.77,51.85,51.77,51.84,23589.06525573192,30.8165,30.8641,30.8165,30.8582,23589.0653
2005-09-12 13:20:00,51.83,51.87,51.83,51.86,24691.358024691355,30.8522,30.876,30.8522,30.8701,24691.358
2005-09-12 13:30:00,51.86,51.86,51.83,51.85,40895.061728395056,30.8701,30.8701,30.8522,30.8641,40895.0617
2005-09-12 13:40:00,51.84,51.84,51.76,51.76,22817.460317460314,30.8582,30.8582,30.8105,30.8105,22817.4603
2005-09-12 13:50:00,51.77,51.77,51.71,51.74,55665.78483245149,30.8165,30.8165,30.7808,30.7986,55665.7848
2005-09-12 14:00:00,51.74,51.76,51.71,51.74,59413.58024691357,30.7986,30.8105,30.7808,30.7986,59413.5802
2005-09-12 14:10:00,51.74,51.78,51.72,51.76,42328.04232804232,30.7986,30.8224,30.7867,30.8105,42328.0423
2005-09-12 14:20:00,51.75,51.76,51.71,51.71,22376.54320987654,30.8046,30.8105,30.7808,30.7808,22376.5432
2005-09-12 14:30:00,51.71,51.72,51.65,51.66,56768.07760141093,30.7808,30.7867,30.7451,30.751,56768.0776
2005-09-12 14:40:00,51.66,51.76,51.65,51.76,21384.47971781305,30.751,30.8105,30.7451,30.8105,21384.4797
2005-09-12 14:50:00,51.76,51.81,51.75,51.79,24250.440917107582,30.8105,30.8403,30.8046,30.8284,24250.4409
2005-09-12 15:00:00,51.79,51.86,51.76,51.84,43430.33509700176,30.8284,30.8701,30.8105,30.8582,43430.3351
2005-09-12 15:10:00,51.84,51.94,51.81,51.92,41225.74955908289,30.8582,30.9177,30.8403,30.9058,41225.7496
2005-09-12 15:20:00,51.91,51.97,51.89,51.95,47508.81834215167,30.8998,30.9355,30.8879,30.9236,47508.8183
2005-09-12 15:30:00,51.95,51.95,51.87,51.87,104828.04232804231,30.9236,30.9236,30.876,30.876,104828.0423
2005-09-12 15:40:00,51.87,51.89,51.84,51.88,48170.19400352733,30.876,30.8879,30.8582,30.882,48170.194
2005-09-12 15:50:00,51.89,51.92,51.87,51.89,83884.47971781304,30.8879,30.9058,30.876,30.8879,83884.4797
2005-09-13 09:30:00,51.9,51.9,51.44,51.5,53240.74074074074,30.8939,30.8939,30.6201,30.6558,53240.7407
2005-09-13 09:40:00,51.47,51.61,51.4,51.46,62389.77072310405,30.6379,30.7212,30.5962,30.632,62389.7707
2005-09-13 09:50:00,51.46,51.56,51.41,51.41,27226.631393298056,30.632,30.6915,30.6022,30.6022,27226.6314
2005-09-13 10:00:00,51.42,51.55,51.41,51.52,65917.10758377424,30.6081,30.6855,30.6022,30.6677,65917.1076
2005-09-13 10:10:00,51.52,51.53,51.45,51.48,27447.089947089946,30.6677,30.6736,30.626,30.6439,27447.0899
2005-09-13 10:20:00,51.48,51.5,51.47,51.47,35824.514991181655,30.6439,30.6558,30.6379,30.6379,35824.515
2005-09-13 10:30:00,51.47,51.47,51.37,51.37,41446.20811287477,30.6379,30.6379,30.5784,30.5784,41446.2081
2005-09-13 10:40:00,51.37,51.38,51.3,51.31,63271.6049382716,30.5784,30.5843,30.5367,30.5427,63271.6049
2005-09-13 10:50:00,51.3,51.34,51.27,51.27,43871.25220458553,30.5367,30.5605,30.5189,30.5189,43871.2522
2005-09-13 11:00:00,51.27,51.3,51.27,51.27,49823.63315696648,30.5189,30.5367,30.5189,30.5189,49823.6332
2005-09-13 11:10:00,51.27,51.28,51.26,51.27,20612.87477954145,30.5189,30.5248,30.5129,30.5189,20612.8748
2005-09-13 11:20:00,51.26,51.27,51.17,51.2,40784.83245149911,30.5129,30.5189,30.4593,30.4772,40784.8325
2005-09-13 11:30:00,51.2,51.33,51.2,51.33,29982.36331569665,30.4772,30.5546,30.4772,30.5546,29982.3633
2005-09-13 11:40:00,51.33,51.33,51.27,51.28,25022.045855379187,30.5546,30.5546,30.5189,30.5248,25022.0459
2005-09-13 11:50:00,51.27,51.27,51.17,51.17,23589.06525573192,30.5189,30.5189,30.4593,30.4593,23589.0653
2005-09-13 12:00:00,51.17,51.18,51.16,51.17,23589.06525573192,30.4593,30.4653,30.4534,30.4593,23589.0653
2005-09-13 12:10:00,51.18,51.19,51.17,51.19,14991.181657848325,30.4653,30.4712,30.4593,30.4712,14991.1817
2005-09-13 12:20:00,51.19,51.25,51.19,51.24,17746.91358024691,30.4712,30.507,30.4712,30.501,17746.9136
2005-09-13 12:30:00,51.25,51.32,51.24,51.32,27116.402116402114,30.507,30.5486,30.501,30.5486,27116.4021
2005-09-13 12:40:00,51.31,51.36,51.28,51.29,25352.73368606701,30.5427,30.5724,30.5248,30.5308,25352.7337
2005-09-13 12:50:00,51.29,51.35,51.29,51.35,21384.47971781305,30.5308,30.5665,30.5308,30.5665,21384.4797
2005-09-13 13:00:00,51.35,51.36,51.28,51.3,31194.885361552024,30.5665,30.5724,30.5248,30.5367,31194.8854
2005-09-13 13:10:00,51.29,51.3,51.26,51.26,16203.703703703704,30.5308,30.5367,30.5129,30.5129,16203.7037
2005-09-13 13:20:00,51.26,51.27,51.25,51.27,34501.76366843033,30.5129,30.5189,30.507,30.5189,34501.7637
2005-09-13 13:30:00,51.27,51.31,51.25,51.3,48721.34038800705,30.5189,30.5427,30.507,30.5367,48721.3404
2005-09-13 13:40:00,51.29,51.3,51.24,51.24,60295.41446208112,30.5308,30.5367,30.501,30.501,60295.4145
2005-09-13 13:50:00,51.24,51.24,51.2,51.2,9479.717813051146,30.501,30.501,30.4772,30.4772,9479.7178
2005-09-13 14:00:00,51.19,51.21,51.18,51.2,44863.31569664903,30.4712,30.4831,30.4653,30.4772,44863.3157
2005-09-13 14:10:00,51.21,51.35,51.2,51.33,67350.08818342151,30.4831,30.5665,30.4772,30.5546,67350.0882
2005-09-13 14:20:00,51.34,51.38,51.33,51.34,39682.53968253968,30.5605,30.5843,30.5546,30.5605,39682.5397
2005-09-13 14:30:00,51.34,51.35,51.3,51.32,21715.16754850088,30.5605,30.5665,30.5367,30.5486,21715.1675
2005-09-13 14:40:00,51.32,51.32,51.26,51.27,28218.69488536155,30.5486,30.5486,30.5129,30.5189,28218.6949
2005-09-13 14:50:00,51.27,51.27,51.19,51.19,38029.10052910053,30.5189,30.5189,30.4712,30.4712,38029.1005
2005-09-13 15:00:00,51.19,51.24,51.09,51.09,30423.28042328042,30.4712,30.501,30.4117,30.4117,30423.2804
2005-09-13 15:10:00,51.09,51.14,51.08,51.13,29210.75837742504,30.4117,30.4415,30.4058,30.4355,29210.7584
2005-09-13 15:20:00,51.12,51.15,51.08,51.12,60736.33156966489,30.4296,30.4474,30.4058,30.4296,60736.3316
2005-09-13 15:30:00,51.12,51.18,51.08,51.11,50925.92592592592,30.4296,30.4653,30.4058,30.4236,50925.9259
2005-09-13 15:40:00,51.08,51.09,50.97,50.98,60956.79012345678,30.4058,30.4117,30.3403,30.3462,60956.7901
2005-09-13 15:50:00,50.98,51.0,50.92,50.96,157297.17813051146,30.3462,30.3581,30.3105,30.3343,157297.1781
2005-09-14 09:30:00,50.93,51.16,50.82,50.85,52799.82363315696,30.3165,30.4534,30.251,30.2689,52799.8236
2005-09-14 09:40:00,50.85,50.85,50.62,50.65,30092.592592592588,30.2689,30.2689,30.1319,30.1498,30092.5926
2005-09-14 09:50:00,50.66,50.66,50.49,50.55,50264.55026455026,30.1558,30.1558,30.0546,30.0903,50264.5503
2005-09-14 10:00:00,50.56,50.66,50.56,50.61,34060.84656084656,30.0962,30.1558,30.0962,30.126,34060.8466
2005-09-14 10:10:00,50.6,50.61,50.45,50.47,56327.16049382716,30.12,30.126,30.0307,30.0427,56327.1605
2005-09-14 10:20:00,50.48,50.48,50.44,50.46,53350.97001763668,30.0486,30.0486,30.0248,30.0367,53350.97
2005-09-14 10:30:00,50.47,50.76,50.44,50.73,103725.74955908288,30.0427,30.2153,30.0248,30.1974,103725.7496
2005-09-14 10:40:00,50.73,50.92,50.73,50.83,66027.33686067018,30.1974,30.3105,30.1974,30.2569,66027.3369
2005-09-14 10:50:00,50.84,50.94,50.84,50.85,30423.28042328042,30.2629,30.3224,30.2629,30.2689,30423.2804
2005-09-14 11:00:00,50.85,50.85,50.78,50.79,40123.456790123455,30.2689,30.2689,30.2272,30.2331,40123.4568
2005-09-14 11:10:00,50.79,50.8,50.68,50.68,33289.241622574955,30.2331,30.2391,30.1677,30.1677,33289.2416
2005-09-14 11:20:00,50.68,50.69,50.66,50.66,25573.192239858905,30.1677,30.1736,30.1558,30.1558,25573.1922
2005-09-14 11:30:00,50.65,50.69,50.6,50.67,40343.91534391534,30.1498,30.1736,30.12,30.1617,40343.9153
2005-09-14 11:40:00,50.68,50.68,50.58,50.59,11022.927689594357,30.1677,30.1677,30.1081,30.1141,11022.9277
2005-09-14 11:50:00,50.58,50.59,50.48,50.49,37918.87125220458,30.1081,30.1141,30.0486,30.0546,37918.8713
2005-09-14 12:00:00,50.49,50.51,50.47,50.51,29541.44620811288,30.0546,30.0665,30.0427,30.0665,29541.4462
2005-09-14 12:10:00,50.51,50.55,50.5,50.55,19069.66490299824,30.0665,30.0903,30.0605,30.0903,19069.6649
2005-09-14 12:20:00,50.55,50.55,50.45,50.45,22486.772486772483,30.0903,30.0903,30.0307,30.0307,22486.7725
2005-09-14 12:30:00,50.45,50.47,50.44,50.46,32958.55379188712,30.0307,30.0427,30.0248,30.0367,32958.5538
2005-09-14 12:40:00,50.46,50.49,50.45,50.47,21494.70899470899,30.0367,30.0546,30.0307,30.0427,21494.709
2005-09-14 12:50:00,50.47,50.49,50.45,50.48,27557.319223985887,30.0427,30.0546,30.0307,30.0486,27557.3192
2005-09-14 13:00:00,50.48,50.51,50.48,50.51,31966.49029982363,30.0486,30.0665,30.0486,30.0665,31966.4903
2005-09-14 13:10:00,50.51,50.51,50.49,50.51,25242.50440917108,30.0665,30.0665,30.0546,30.0665,25242.5044
2005-09-14 13:20:00,50.51,50.61,50.51,50.61,57980.59964726631,30.0665,30.126,30.0665,30.126,57980.5996
2005-09-14 13:30:00,50.61,50.68,50.6,50.66,42879.18871252204,30.126,30.1677,30.12,30.1558,42879.1887
2005-09-14 13:40:00,50.65,50.68,50.61,50.61,39462.08112874779,30.1498,30.1677,30.126,30.126,39462.0811
2005-09-14 13:50:00,50.61,50.63,50.61,50.63,32738.09523809524,30.126,30.1379,30.126,30.1379,32738.0952
2005-09-14 14:00:00,50.63,50.63,50.57,50.6,33619.92945326278,30.1379,30.1379,30.1022,30.12,33619.9295
2005-09-14 14:10:00,50.6,50.93,50.54,50.55,73302.46913580246,30.12,30.3165,30.0843,30.0903,73302.4691
2005-09-14 14:20:00,50.54,50.59,50.51,50.57,63381.83421516754,30.0843,30.1141,30.0665,30.1022,63381.8342
2005-09-14 14:30:00,50.57,50.65,50.57,50.65,39241.6225749559,30.1022,30.1498,30.1022,30.1498,39241.6226
2005-09-14 14:40:00,50.65,50.66,50.61,50.65,37477.95414462081,30.1498,30.1558,30.126,30.1498,37477.9541
2005-09-14 14:50:00,50.65,50.68,50.64,50.64,38690.47619047618,30.1498,30.1677,30.1438,30.1438,38690.4762
2005-09-14 15:00:00,50.64,50.65,50.59,50.59,65696.64902998235,30.1438,30.1498,30.1141,30.1141,65696.649
2005-09-14 15:10:00,50.59,50.64,50.55,50.64,51807.760141093466,30.1141,30.1438,30.0903,30.1438,51807.7601
2005-09-14 15:20:00,50.65,50.73,50.62,50.73,58641.975308641966,30.1498,30.1974,30.1319,30.1974,58641.9753
2005-09-14 15:30:00,50.75,50.8,50.74,50.79,83553.7918871252,30.2093,30.2391,30.2034,30.2331,83553.7919
2005-09-14 15:40:00,50.79,50.85,50.78,50.85,77380.95238095237,30.2331,30.2689,30.2272,30.2689,77380.9524
2005-09-14 15:50:00,50.85,50.85,50.8,50.82,87191.35802469135,30.2689,30.2689,30.2391,30.251,87191.358
2005-09-15 09:30:00,50.81,50.81,50.59,50.75,52138.4479717813,30.245,30.245,30.1141,30.2093,52138.448
2005-09-15 09:40:00,50.75,50.76,50.63,50.66,29100.529100529096,30.2093,30.2153,30.1379,30.1558,29100.5291
2005-09-15 09:50:00,50.66,50.69,50.59,50.65,55555.55555555555,30.1558,30.1736,30.1141,30.1498,55555.5556
2005-09-15 10:00:00,50.64,50.69,50.59,50.59,37037.03703703703,30.1438,30.1736,30.1141,30.1141,37037.037
2005-09-15 10:10:00,50.59,50.59,50.51,50.57,29761.90476190476,30.1141,30.1141,30.0665,30.1022,29761.9048
2005-09-15 10:20:00,50.56,50.59,50.51,50.53,23809.52380952381,30.0962,30.1141,30.0665,30.0784,23809.5238
2005-09-15 10:30:00,50.53,50.63,50.53,50.61,30864.197530864192,30.0784,30.1379,30.0784,30.126,30864.1975
2005-09-15 10:40:00,50.6,50.62,50.56,50.56,28108.465608465605,30.12,30.1319,30.0962,30.0962,28108.4656
2005-09-15 10:50:00,50.55,50.69,50.55,50.64,37918.87125220458,30.0903,30.1736,30.0903,30.1438,37918.8713
2005-09-15 11:00:00,50.64,50.66,50.61,50.61,25903.880070546733,30.1438,30.1558,30.126,30.126,25903.8801
2005-09-15 11:10:00,50.6,50.61,50.52,50.52,36706.3492063492,30.12,30.126,30.0724,30.0724,36706.3492
2005-09-15 11:20:00,50.51,50.57,50.51,50.56,28108.465608465605,30.0665,30.1022,30.0665,30.0962,28108.4656
2005-09-15 11:30:00,50.55,50.56,50.49,50.52,29761.90476190476,30.0903,30.0962,30.0546,30.0724,29761.9048
2005-09-15 11:40:00,50.52,50.61,50.52,50.57,41556.43738977072,30.0724,30.126,30.0724,30.1022,41556.4374
2005-09-15 11:50:00,50.57,50.57,50.49,50.49,22045.85537918871,30.1022,30.1022,30.0546,30.0546,22045.8554
2005-09-15 12:00:00,50.49,50.5,50.35,50.36,36265.43209876543,30.0546,30.0605,29.9712,29.9772,36265.4321
2005-09-15 12:10:00,50.36,50.52,50.36,50.47,30092.592592592588,29.9772,30.0724,29.9772,30.0427,30092.5926
2005-09-15 12:20:00,50.47,50.49,50.46,50.49,26234.567901234564,30.0427,30.0546,30.0367,30.0546,26234.5679
2005-09-15 12:30:00,50.49,50.57,50.48,50.54,19620.81128747795,30.0546,30.1022,30.0486,30.0843,19620.8113
2005-09-15 12:40:00,50.54,50.55,50.5,50.5,12345.679012345678,30.0843,30.0903,30.0605,30.0605,12345.679
2005-09-15 12:50:00,50.51,50.56,50.5,50.55,14991.181657848325,30.0665,30.0962,30.0605,30.0903,14991.1817
2005-09-15 13:00:00,50.56,50.63,50.54,50.63,27557.319223985887,30.0962,30.1379,30.0843,30.1379,27557.3192
2005-09-15 13:10:00,50.63,50.72,50.63,50.66,29651.67548500881,30.1379,30.1915,30.1379,30.1558,29651.6755
2005-09-15 13:20:00,50.65,50.66,50.54,50.56,37367.724867724864,30.1498,30.1558,30.0843,30.0962,37367.7249
2005-09-15 13:30:00,50.58,50.59,50.54,50.55,53020.28218694885,30.1081,30.1141,30.0843,30.0903,53020.2822
2005-09-15 13:40:00,50.54,50.56,50.52,50.54,25352.73368606701,30.0843,30.0962,30.0724,30.0843,25352.7337
2005-09-15 13:50:00,50.54,50.6,50.52,50.58,28439.15343915344,30.0843,30.12,30.0724,30.1081,28439.1534
2005-09-15 14:00:00,50.58,50.58,50.53,50.53,42879.18871252204,30.1081,30.1081,30.0784,30.0784,42879.1887
2005-09-15 14:10:00,50.54,50.55,50.5,50.5,57539.68253968253,30.0843,30.0903,30.0605,30.0605,57539.6825
2005-09-15 14:20:00,50.51,50.58,50.5,50.57,68562.61022927689,30.0665,30.1081,30.0605,30.1022,68562.6102
2005-09-15 14:30:00,50.57,50.64,50.55,50.63,53902.11640211639,30.1022,30.1438,30.0903,30.1379,53902.1164
2005-09-15 14:40:00,50.64,50.65,50.62,50.64,44422.39858906525,30.1438,30.1498,30.1319,30.1438,44422.3986
2005-09-15 14:50:00,50.64,50.66,50.61,50.65,66798.94179894179,30.1438,30.1558,30.126,30.1498,66798.9418
2005-09-15 15:00:00,50.65,50.69,50.64,50.66,46296.29629629629,30.1498,30.1736,30.1438,30.1558,46296.2963
2005-09-15 15:10:00,50.66,50.68,50.65,50.66,71649.02998236331,30.1558,30.1677,30.1498,30.1558,71649.03
2005-09-15 15:20:00,50.66,50.72,50.64,50.69,109347.442680776,30.1558,30.1915,30.1438,30.1736,109347.4427
2005-09-15 15:30:00,50.69,50.69,50.65,50.69,53130.51146384479,30.1736,30.1736,30.1498,30.1736,53130.5115
2005-09-15 15:40:00,50.69,50.78,50.69,50.78,84435.62610229276,30.1736,30.2272,30.1736,30.2272,84435.6261
2005-09-15 15:50:00,50.77,50.85,50.74,50.75,144951.49911816578,30.2212,30.2689,30.2034,30.2093,144951.4991
2005-09-16 09:30:00,50.89,51.0,50.87,51.0,384589.9470899471,30.2927,30.3581,30.2808,30.3581,384589.9471
2005-09-16 09:40:00,51.0,51.1,50.96,51.09,103395.06172839506,30.3581,30.4177,30.3343,30.4117,103395.0617
2005-09-16 09:50:00,51.09,51.1,50.98,51.05,41887.12522045855,30.4117,30.4177,30.3462,30.3879,41887.1252
2005-09-16 10:00:00,51.05,51.1,50.99,51.1,57098.76543209876,30.3879,30.4177,30.3522,30.4177,57098.7654
2005-09-16 10:10:00,51.11,51.19,51.08,51.17,65696.64902998235,30.4236,30.4712,30.4058,30.4593,65696.649
2005-09-16 10:20:00,51.16,51.16,50.98,50.98,37918.87125220458,30.4534,30.4534,30.3462,30.3462,37918.8713
2005-09-16 10:30:00,50.98,50.98,50.89,50.91,27006.17283950617,30.3462,30.3462,30.2927,30.3046,27006.1728
2005-09-16 10:40:00,50.91,50.93,50.86,50.87,41115.52028218695,30.3046,30.3165,30.2748,30.2808,41115.5203
2005-09-16 10:50:00,50.87,50.87,50.81,50.81,25132.27513227513,30.2808,30.2808,30.245,30.245,25132.2751
2005-09-16 11:00:00,50.82,50.84,50.79,50.83,14991.181657848325,30.251,30.2629,30.2331,30.2569,14991.1817
2005-09-16 11:10:00,50.83,50.96,50.82,50.92,17305.996472663137,30.2569,30.3343,30.251,30.3105,17305.9965
2005-09-16 11:20:00,50.92,50.92,50.81,50.82,20171.95767195767,30.3105,30.3105,30.245,30.251,20171.9577
2005-09-16 11:30:00,50.82,50.83,50.64,50.67,31856.261022927687,30.251,30.2569,30.1438,30.1617,31856.261
2005-09-16 11:40:00,50.68,50.74,50.68,50.71,14880.95238095238,30.1677,30.2034,30.1677,30.1855,14880.9524
2005-09-16 11:50:00,50.72,50.73,50.68,50.73,9259.259259259255,30.1915,30.1974,30.1677,30.1974,9259.2593
2005-09-16 12:00:00,50.72,50.76,50.62,50.66,12676.366843033507,30.1915,30.2153,30.1319,30.1558,12676.3668
2005-09-16 12:10:00,50.65,50.74,50.64,50.71,14660.493827160491,30.1498,30.2034,30.1438,30.1855,14660.4938
2005-09-16 12:20:00,50.73,50.73,50.69,50.69,22707.231040564373,30.1974,30.1974,30.1736,30.1736,22707.231
2005-09-16 12:30:00,50.7,50.71,50.7,50.7,22927.68959435626,30.1796,30.1855,30.1796,30.1796,22927.6896
2005-09-16 12:40:00,50.71,50.77,50.7,50.76,57760.14109347442,30.1855,30.2212,30.1796,30.2153,57760.1411
2005-09-16 12:50:00,50.76,50.77,50.74,50.74,14991.181657848325,30.2153,30.2212,30.2034,30.2034,14991.1817
2005-09-16 13:00:00,50.74,50.78,50.73,50.74,11133.156966490298,30.2034,30.2272,30.1974,30.2034,11133.157
2005-09-16 13:10:00,50.74,50.77,50.74,50.77,11243.38624338624,30.2034,30.2212,30.2034,30.2212,11243.3862
2005-09-16 13:20:00,50.76,50.77,50.75,50.76,7605.820105820105,30.2153,30.2212,30.2093,30.2153,7605.8201
2005-09-16 13:30:00,50.76,50.79,50.76,50.78,43209.87654320987,30.2153,30.2331,30.2153,30.2272,43209.8765
2005-09-16 13:40:00,50.78,50.79,50.78,50.79,19400.352733686064,30.2272,30.2331,30.2272,30.2331,19400.3527
2005-09-16 13:50:00,50.79,50.79,50.77,50.79,11794.53262786596,30.2331,30.2331,30.2212,30.2331,11794.5326
2005-09-16 14:00:00,50.79,50.81,50.78,50.79,52028.21869488536,30.2331,30.245,30.2272,30.2331,52028.2187
2005-09-16 14:10:00,50.79,50.79,50.78,50.79,12235.449735449734,30.2331,30.2331,30.2272,30.2331,12235.4497
2005-09-16 14:20:00,50.79,50.82,50.78,50.8,63822.75132275131,30.2331,30.251,30.2272,30.2391,63822.7513
2005-09-16 14:30:00,50.8,50.88,50.79,50.85,74404.7619047619,30.2391,30.2867,30.2331,30.2689,74404.7619
2005-09-16 14:40:00,50.85,50.9,50.83,50.9,71759.25925925926,30.2689,30.2986,30.2569,30.2986,71759.2593
2005-09-16 14:50:00,50.9,51.04,50.9,51.03,75176.3668430335,30.2986,30.382,30.2986,30.376,75176.3668
2005-09-16 15:00:00,51.05,51.08,51.04,51.06,45414.462081128746,30.3879,30.4058,30.382,30.3939,45414.4621
2005-09-16 15:10:00,51.06,51.08,51.05,51.07,57539.68253968253,30.3939,30.4058,30.3879,30.3998,57539.6825
2005-09-16 15:20:00,51.07,51.07,51.03,51.06,42548.50088183421,30.3998,30.3998,30.376,30.3939,42548.5009
2005-09-16 15:30:00,51.06,51.06,51.0,51.01,39682.53968253968,30.3939,30.3939,30.3581,30.3641,39682.5397
2005-09-16 15:40:00,51.02,51.02,50.98,51.01,97773.36860670192,30.37,30.37,30.3462,30.3641,97773.3686
2005-09-16 15:50:00,51.01,51.07,51.01,51.04,80136.68430335096,30.3641,30.3998,30.3641,30.382,80136.6843
2005-09-19 09:30:00,51.09,51.17,50.98,51.11,59523.80952380952,30.4117,30.4593,30.3462,30.4236,59523.8095
2005-09-19 09:40:00,51.09,51.18,51.02,51.12,52358.906525573184,30.4117,30.4653,30.37,30.4296,52358.9065
2005-09-19 09:50:00,51.12,51.27,51.12,51.18,53681.65784832451,30.4296,30.5189,30.4296,30.4653,53681.6578
2005-09-19 10:00:00,51.19,51.23,51.02,51.02,59964.72663139329,30.4712,30.4951,30.37,30.37,59964.7266
2005-09-19 10:10:00,51.04,51.04,50.95,50.95,55114.638447971774,30.382,30.382,30.3284,30.3284,55114.6384
2005-09-19 10:20:00,50.94,51.04,50.89,50.91,238866.84303350968,30.3224,30.382,30.2927,30.3046,238866.843
2005-09-19 10:30:00,50.92,50.92,50.82,50.85,33399.47089947089,30.3105,30.3105,30.251,30.2689,33399.4709
2005-09-19 10:40:00,50.89,50.89,50.74,50.85,775793.6507936507,30.2927,30.2927,30.2034,30.2689,775793.6508
2005-09-19 10:50:00,50.87,50.88,50.76,50.76,135582.01058201055,30.2808,30.2867,30.2153,30.2153,135582.0106
2005-09-19 11:00:00,50.76,50.77,50.68,50.68,17195.767195767196,30.2153,30.2212,30.1677,30.1677,17195.7672
2005-09-19 11:10:00,50.68,50.69,50.52,50.52,12786.596119929452,30.1677,30.1736,30.0724,30.0724,12786.5961
2005-09-19 11:20:00,50.54,50.65,50.53,50.59,15432.098765432096,30.0843,30.1498,30.0784,30.1141,15432.0988
2005-09-19 11:30:00,50.57,50.57,50.49,50.5,11794.53262786596,30.1022,30.1022,30.0546,30.0605,11794.5326
2005-09-19 11:40:00,50.51,50.54,50.5,50.52,10802.469135802468,30.0665,30.0843,30.0605,30.0724,10802.4691
2005-09-19 11:50:00,50.52,50.52,50.49,50.51,15542.32804232804,30.0724,30.0724,30.0546,30.0665,15542.328
2005-09-19 12:00:00,50.52,50.54,50.5,50.54,17636.68430335097,30.0724,30.0843,30.0605,30.0843,17636.6843
2005-09-19 12:10:00,50.54,50.64,50.54,50.61,17857.142857142855,30.0843,30.1438,30.0843,30.126,17857.1429
2005-09-19 12:20:00,50.62,50.62,50.54,50.54,10582.01058201058,30.1319,30.1319,30.0843,30.0843,10582.0106
2005-09-19 12:30:00,50.55,50.61,50.52,50.55,40564.37389770723,30.0903,30.126,30.0724,30.0903,40564.3739
2005-09-19 12:40:00,50.59,50.63,50.57,50.59,111331.569664903,30.1141,30.1379,30.1022,30.1141,111331.5697
2005-09-19 12:50:00,50.59,50.68,50.59,50.65,49382.71604938271,30.1141,30.1677,30.1141,30.1498,49382.716
2005-09-19 13:00:00,50.66,50.88,50.66,50.68,46406.52557319224,30.1558,30.2867,30.1558,30.1677,46406.5256
2005-09-19 13:10:00,50.68,50.75,50.66,50.74,27226.631393298056,30.1677,30.2093,30.1558,30.2034,27226.6314
2005-09-19 13:20:00,50.75,50.77,50.68,50.68,17416.225749559082,30.2093,30.2212,30.1677,30.1677,17416.2257
2005-09-19 13:30:00,50.69,50.74,50.67,50.73,11794.53262786596,30.1736,30.2034,30.1617,30.1974,11794.5326
2005-09-19 13:40:00,50.73,50.73,50.71,50.71,20833.33333333333,30.1974,30.1974,30.1855,30.1855,20833.3333
2005-09-19 13:50:00,50.71,50.74,50.71,50.71,19510.58201058201,30.1855,30.2034,30.1855,30.1855,19510.582
2005-09-19 14:00:00,50.7,50.73,50.68,50.69,41666.66666666666,30.1796,30.1974,30.1677,30.1736,41666.6667
2005-09-19 14:10:00,50.69,50.7,50.61,50.63,25903.880070546733,30.1736,30.1796,30.126,30.1379,25903.8801
2005-09-19 14:20:00,50.63,50.64,50.58,50.58,41446.20811287477,30.1379,30.1438,30.1081,30.1081,41446.2081
2005-09-19 14:30:00,50.56,50.63,50.56,50.62,34281.305114638446,30.0962,30.1379,30.0962,30.1319,34281.3051
2005-09-19 14:40:00,50.63,50.63,50.53,50.59,17305.996472663137,30.1379,30.1379,30.0784,30.1141,17305.9965
2005-09-19 14:50:00,50.59,50.65,50.58,50.65,19951.499118165782,30.1141,30.1498,30.1081,30.1498,19951.4991
2005-09-19 15:00:00,50.65,50.66,50.61,50.64,24911.81657848324,30.1498,30.1558,30.126,30.1438,24911.8166
2005-09-19 15:10:00,50.65,50.69,50.61,50.61,39902.998236331565,30.1498,30.1736,30.126,30.126,39902.9982
2005-09-19 15:20:00,50.61,50.66,50.58,50.62,38580.246913580246,30.126,30.1558,30.1081,30.1319,38580.2469
2005-09-19 15:30:00,50.62,50.7,50.61,50.65,74184.30335097,30.1319,30.1796,30.126,30.1498,74184.3034
2005-09-19 15:40:00,50.66,50.78,50.66,50.72,63932.98059964726,30.1558,30.2272,30.1558,30.1915,63932.9806
2005-09-19 15:50:00,50.71,50.72,50.67,50.67,125000.0,30.1855,30.1915,30.1617,30.1617,125000.0
2005-09-20 09:30:00,50.53,50.76,50.4,50.73,47398.58906525573,30.0784,30.2153,30.001,30.1974,47398.5891
2005-09-20 09:40:00,50.71,50.83,50.7,50.78,47398.58906525573,30.1855,30.2569,30.1796,30.2272,47398.5891
2005-09-20 09:50:00,50.78,50.82,50.68,50.73,58531.74603174603,30.2272,30.251,30.1677,30.1974,58531.746
2005-09-20 10:00:00,50.73,50.81,50.71,50.79,23148.148148148142,30.1974,30.245,30.1855,30.2331,23148.1481
2005-09-20 10:10:00,50.79,50.91,50.78,50.87,42768.9594356261,30.2331,30.3046,30.2272,30.2808,42768.9594
2005-09-20 10:20:00,50.85,50.85,50.7,50.75,21053.79188712522,30.2689,30.2689,30.1796,30.2093,21053.7919
2005-09-20 10:30:00,50.73,50.75,50.68,50.71,54343.03350970017,30.1974,30.2093,30.1677,30.1855,54343.0335
2005-09-20 10:40:00,50.69,50.78,50.69,50.75,22156.08465608465,30.1736,30.2272,30.1736,30.2093,22156.0847
2005-09-20 10:50:00,50.76,50.76,50.71,50.76,19731.040564373896,30.2153,30.2153,30.1855,30.2153,19731.0406
2005-09-20 11:00:00,50.75,50.75,50.69,50.73,14440.035273368603,30.2093,30.2093,30.1736,30.1974,14440.0353
2005-09-20 11:10:00,50.73,50.76,50.69,50.69,25683.421516754846,30.1974,30.2153,30.1736,30.1736,25683.4215
2005-09-20 11:20:00,50.69,50.7,50.66,50.69,15542.32804232804,30.1736,30.1796,30.1558,30.1736,15542.328
2005-09-20 11:30:00,50.69,50.73,50.69,50.72,30202.821869488533,30.1736,30.1974,30.1736,30.1915,30202.8219
2005-09-20 11:40:00,50.72,50.77,50.71,50.75,33730.15873015873,30.1915,30.2212,30.1855,30.2093,33730.1587
2005-09-20 11:50:00,50.75,50.87,50.75,50.86,53571.428571428565,30.2093,30.2808,30.2093,30.2748,53571.4286
2005-09-20 12:00:00,50.87,50.94,50.86,50.91,30753.96825396825,30.2808,30.3224,30.2748,30.3046,30753.9683
2005-09-20 12:10:00,50.89,50.9,50.84,50.85,22927.68959435626,30.2927,30.2986,30.2629,30.2689,22927.6896
2005-09-20 12:20:00,50.86,50.89,50.86,50.89,30092.592592592588,30.2748,30.2927,30.2748,30.2927,30092.5926
2005-09-20 12:30:00,50.88,50.88,50.86,50.88,11904.761904761905,30.2867,30.2867,30.2748,30.2867,11904.7619
2005-09-20 12:40:00,50.88,50.9,50.85,50.85,14219.576719576718,30.2867,30.2986,30.2689,30.2689,14219.5767
2005-09-20 12:50:00,50.85,50.9,50.85,50.9,11684.303350970016,30.2689,30.2986,30.2689,30.2986,11684.3034
2005-09-20 13:00:00,50.9,50.91,50.88,50.88,15762.786596119928,30.2986,30.3046,30.2867,30.2867,15762.7866
2005-09-20 13:10:00,50.88,50.91,50.87,50.87,14770.723104056437,30.2867,30.3046,30.2808,30.2808,14770.7231
2005-09-20 13:20:00,50.87,50.89,50.85,50.88,38029.10052910053,30.2808,30.2927,30.2689,30.2867,38029.1005
2005-09-20 13:30:00,50.88,50.88,50.86,50.88,10582.01058201058,30.2867,30.2867,30.2748,30.2867,10582.0106
2005-09-20 13:40:00,50.88,50.9,50.87,50.9,12455.90828924162,30.2867,30.2986,30.2808,30.2986,12455.9083
2005-09-20 13:50:00,50.9,50.92,50.88,50.91,11133.156966490298,30.2986,30.3105,30.2867,30.3046,11133.157
2005-09-20 14:00:00,50.91,50.98,50.88,50.88,19841.26984126984,30.3046,30.3462,30.2867,30.2867,19841.2698
2005-09-20 14:10:00,50.89,50.94,50.82,50.85,28549.38271604938,30.2927,30.3224,30.251,30.2689,28549.3827
2005-09-20 14:20:00,50.85,50.88,50.78,50.82,62830.68783068782,30.2689,30.2867,30.2272,30.251,62830.6878
2005-09-20 14:30:00,50.83,50.98,50.83,50.88,28659.611992945323,30.2569,30.3462,30.2569,30.2867,28659.612
2005-09-20 14:40:00,50.88,50.91,50.79,50.79,42438.271604938265,30.2867,30.3046,30.2331,30.2331,42438.2716
2005-09-20 14:50:00,50.79,50.81,50.69,50.75,32517.636684303347,30.2331,30.245,30.1736,30.2093,32517.6367
2005-09-20 15:00:00,50.76,50.77,50.59,50.61,58311.28747795414,30.2153,30.2212,30.1141,30.126,58311.2875
2005-09-20 15:10:00,50.59,50.71,50.58,50.61,60405.643738977065,30.1141,30.1855,30.1081,30.126,60405.6437
2005-09-20 15:20:00,50.61,50.69,50.61,50.68,47178.13051146384,30.126,30.1736,30.126,30.1677,47178.1305
2005-09-20 15:30:00,50.69,50.69,50.62,50.69,38910.93474426808,30.1736,30.1736,30.1319,30.1736,38910.9347
2005-09-20 15:40:00,50.69,50.7,50.63,50.66,24691.358024691355,30.1736,30.1796,30.1379,30.1558,24691.358
2005-09-20 15:50:00,50.66,50.67,50.61,50.62,29651.67548500881,30.1558,30.1617,30.126,30.1319,29651.6755
2005-09-21 09:30:00,50.42,50.76,50.26,50.33,29100.529100529096,30.0129,30.2153,29.9177,29.9593,29100.5291
2005-09-21 09:40:00,50.29,50.31,50.15,50.18,22707.231040564373,29.9355,29.9474,29.8522,29.87,22707.231
2005-09-21 09:50:00,50.2,50.36,50.17,50.31,23478.835978835978,29.8819,29.9772,29.8641,29.9474,23478.836
2005-09-21 10:00:00,50.3,50.33,50.19,50.21,52469.13580246913,29.9415,29.9593,29.876,29.8879,52469.1358
2005-09-21 10:10:00,50.21,50.3,50.13,50.3,11904.761904761905,29.8879,29.9415,29.8403,29.9415,11904.7619
2005-09-21 10:20:00,50.28,50.29,50.17,50.26,20171.95767195767,29.9296,29.9355,29.8641,29.9177,20171.9577
2005-09-21 10:30:00,50.26,50.35,50.23,50.23,17305.996472663137,29.9177,29.9712,29.8998,29.8998,17305.9965
2005-09-21 10:40:00,50.23,50.26,50.19,50.2,27336.860670194,29.8998,29.9177,29.876,29.8819,27336.8607
2005-09-21 10:50:00,50.23,50.35,50.23,50.34,19400.352733686064,29.8998,29.9712,29.8998,29.9653,19400.3527
2005-09-21 11:00:00,50.34,50.35,50.27,50.28,13447.971781305114,29.9653,29.9712,29.9236,29.9296,13447.9718
2005-09-21 11:10:00,50.28,50.3,50.21,50.22,14109.347442680775,29.9296,29.9415,29.8879,29.8938,14109.3474
2005-09-21 11:20:00,50.22,50.22,50.06,50.07,23699.294532627864,29.8938,29.8938,29.7986,29.8046,23699.2945
2005-09-21 11:30:00,50.07,50.07,50.0,50.0,28769.841269841265,29.8046,29.8046,29.7629,29.7629,28769.8413
2005-09-21 11:40:00,50.0,50.1,49.98,50.0,30864.197530864192,29.7629,29.8224,29.751,29.7629,30864.1975
2005-09-21 11:50:00,49.98,49.99,49.9,49.91,54012.34567901234,29.751,29.7569,29.7034,29.7093,54012.3457
2005-09-21 12:00:00,49.92,49.94,49.91,49.91,25132.27513227513,29.7153,29.7272,29.7093,29.7093,25132.2751
2005-09-21 12:10:00,49.91,49.91,49.82,49.82,21604.938271604937,29.7093,29.7093,29.6557,29.6557,21604.9383
2005-09-21 12:20:00,49.82,49.83,49.72,49.73,23148.148148148142,29.6557,29.6617,29.5962,29.6022,23148.1481
2005-09-21 12:30:00,49.72,49.73,49.64,49.64,51587.30158730158,29.5962,29.6022,29.5486,29.5486,51587.3016
2005-09-21 12:40:00,49.63,49.66,49.62,49.66,16093.474426807756,29.5426,29.5605,29.5367,29.5605,16093.4744
2005-09-21 12:50:00,49.66,49.67,49.64,49.65,15211.64021164021,29.5605,29.5664,29.5486,29.5545,15211.6402
2005-09-21 13:00:00,49.65,49.67,49.64,49.66,14991.181657848325,29.5545,29.5664,29.5486,29.5605,14991.1817
2005-09-21 13:10:00,49.66,49.66,49.61,49.61,16093.474426807756,29.5605,29.5605,29.5307,29.5307,16093.4744
2005-09-21 13:20:00,49.61,49.61,49.45,49.46,20282.18694885361,29.5307,29.5307,29.4355,29.4414,20282.1869
2005-09-21 13:30:00,49.44,49.45,49.23,49.24,57870.370370370365,29.4295,29.4355,29.3045,29.3105,57870.3704
2005-09-21 13:40:00,49.23,49.23,49.03,49.07,66468.25396825396,29.3045,29.3045,29.1855,29.2093,66468.254
2005-09-21 13:50:00,49.07,49.09,48.86,48.96,81128.74779541446,29.2093,29.2212,29.0843,29.1438,81128.7478
2005-09-21 14:00:00,48.96,49.06,48.96,49.05,57760.14109347442,29.1438,29.2033,29.1438,29.1974,57760.1411
2005-09-21 14:10:00,49.05,49.17,49.04,49.17,38029.10052910053,29.1974,29.2688,29.1914,29.2688,38029.1005
2005-09-21 14:20:00,49.16,49.22,49.16,49.17,30202.821869488533,29.2629,29.2986,29.2629,29.2688,30202.8219
2005-09-21 14:30:00,49.17,49.19,49.13,49.18,110559.96472663138,29.2688,29.2807,29.245,29.2748,110559.9647
2005-09-21 14:40:00,49.19,49.42,49.19,49.38,89285.71428571428,29.2807,29.4176,29.2807,29.3938,89285.7143
2005-09-21 14:50:00,49.39,49.57,49.39,49.53,63602.29276895943,29.3998,29.5069,29.3998,29.4831,63602.2928
2005-09-21 15:00:00,49.53,49.56,49.42,49.42,43981.481481481474,29.4831,29.501,29.4176,29.4176,43981.4815
2005-09-21 15:10:00,49.42,49.46,49.36,49.37,49052.02821869488,29.4176,29.4414,29.3819,29.3879,49052.0282
2005-09-21 15:20:00,49.37,49.38,49.32,49.32,63271.6049382716,29.3879,29.3938,29.3581,29.3581,63271.6049
2005-09-21 15:30:00,49.32,49.33,49.28,49.32,69223.98589065255,29.3581,29.3641,29.3343,29.3581,69223.9859
2005-09-21 15:40:00,49.32,49.35,49.28,49.34,71979.71781305113,29.3581,29.376,29.3343,29.37,71979.7178
2005-09-21 15:50:00,49.35,49.38,49.3,49.34,67570.5467372134,29.376,29.3938,29.3462,29.37,67570.5467
2005-09-22 09:30:00,49.2,49.35,48.95,49.09,33289.241622574955,29.2867,29.376,29.1379,29.2212,33289.2416
2005-09-22 09:40:00,49.12,49.12,48.76,48.85,47729.27689594356,29.2391,29.2391,29.0248,29.0783,47729.2769
2005-09-22 09:50:00,48.85,48.91,48.55,48.78,102733.6860670194,29.0783,29.1141,28.8998,29.0367,102733.6861
2005-09-22 10:00:00,48.77,48.9,48.64,48.87,65806.8783068783,29.0307,29.1081,28.9533,29.0902,65806.8783
2005-09-22 10:10:00,48.9,48.99,48.81,48.95,128086.4197530864,29.1081,29.1617,29.0545,29.1379,128086.4198
2005-09-22 10:20:00,48.95,49.11,48.93,49.11,65586.41975308642,29.1379,29.2331,29.126,29.2331,65586.4198
2005-09-22 10:30:00,49.12,49.26,49.11,49.21,52248.677248677246,29.2391,29.3224,29.2331,29.2926,52248.6772
2005-09-22 10:40:00,49.21,49.21,49.11,49.12,22376.54320987654,29.2926,29.2926,29.2331,29.2391,22376.5432
2005-09-22 10:50:00,49.12,49.16,49.05,49.16,12786.596119929452,29.2391,29.2629,29.1974,29.2629,12786.5961
2005-09-22 11:00:00,49.16,49.21,49.14,49.15,38249.55908289241,29.2629,29.2926,29.251,29.2569,38249.5591
2005-09-22 11:10:00,49.14,49.17,49.12,49.17,9369.488536155202,29.251,29.2688,29.2391,29.2688,9369.4885
2005-09-22 11:20:00,49.15,49.15,49.07,49.07,9259.259259259255,29.2569,29.2569,29.2093,29.2093,9259.2593
2005-09-22 11:30:00,49.07,49.07,48.94,48.95,106150.79365079364,29.2093,29.2093,29.1319,29.1379,106150.7937
2005-09-22 11:40:00,48.95,49.0,48.9,48.94,28439.15343915344,29.1379,29.1676,29.1081,29.1319,28439.1534
2005-09-22 11:50:00,48.97,49.1,48.97,49.1,20612.87477954145,29.1498,29.2272,29.1498,29.2272,20612.8748
2005-09-22 12:00:00,49.1,49.1,48.9,48.93,13447.971781305114,29.2272,29.2272,29.1081,29.126,13447.9718
2005-09-22 12:10:00,48.9,48.93,48.89,48.9,11243.38624338624,29.1081,29.126,29.1021,29.1081,11243.3862
2005-09-22 12:20:00,48.91,48.91,48.81,48.9,48831.56966490299,29.1141,29.1141,29.0545,29.1081,48831.5697
2005-09-22 12:30:00,48.9,48.97,48.9,48.96,14991.181657848325,29.1081,29.1498,29.1081,29.1438,14991.1817
2005-09-22 12:40:00,48.96,49.03,48.93,49.03,12014.991181657848,29.1438,29.1855,29.126,29.1855,12014.9912
2005-09-22 12:50:00,49.03,49.04,48.99,49.03,10912.698412698412,29.1855,29.1914,29.1617,29.1855,10912.6984
2005-09-22 13:00:00,49.04,49.06,48.98,48.99,17636.68430335097,29.1914,29.2033,29.1557,29.1617,17636.6843
2005-09-22 13:10:00,48.99,49.01,48.96,48.98,60736.33156966489,29.1617,29.1736,29.1438,29.1557,60736.3316
2005-09-22 13:20:00,48.97,48.97,48.91,48.91,25022.045855379187,29.1498,29.1498,29.1141,29.1141,25022.0459
2005-09-22 13:30:00,48.91,48.92,48.87,48.87,29761.90476190476,29.1141,29.12,29.0902,29.0902,29761.9048
2005-09-22 13:40:00,48.87,48.95,48.83,48.84,64925.04409171075,29.0902,29.1379,29.0664,29.0724,64925.0441
2005-09-22 13:50:00,48.88,48.89,48.82,48.89,43761.02292768959,29.0962,29.1021,29.0605,29.1021,43761.0229
2005-09-22 14:00:00,48.88,49.03,48.88,49.0,28549.38271604938,29.0962,29.1855,29.0962,29.1676,28549.3827
2005-09-22 14:10:00,49.0,49.0,48.89,48.9,44532.62786596119,29.1676,29.1676,29.1021,29.1081,44532.6279
2005-09-22 14:20:00,48.89,48.9,48.84,48.84,43650.79365079365,29.1021,29.1081,29.0724,29.0724,43650.7937
2005-09-22 14:30:00,48.84,48.85,48.82,48.82,27336.860670194,29.0724,29.0783,29.0605,29.0605,27336.8607
2005-09-22 14:40:00,48.82,48.89,48.81,48.87,58421.51675485008,29.0605,29.1021,29.0545,29.0902,58421.5168
2005-09-22 14:50:00,48.86,48.89,48.78,48.78,59082.89241622575,29.0843,29.1021,29.0367,29.0367,59082.8924
2005-09-22 15:00:00,48.78,48.8,48.7,48.7,91931.21693121691,29.0367,29.0486,28.989,28.989,91931.2169
2005-09-22 15:10:00,48.7,48.73,48.63,48.73,163029.1005291005,28.989,29.0069,28.9474,29.0069,163029.1005
2005-09-22 15:20:00,48.73,48.82,48.73,48.79,129298.9417989418,29.0069,29.0605,29.0069,29.0426,129298.9418
2005-09-22 15:30:00,48.79,48.85,48.79,48.84,87301.5873015873,29.0426,29.0783,29.0426,29.0724,87301.5873
2005-09-22 15:40:00,48.83,48.92,48.83,48.89,87962.96296296295,29.0664,29.12,29.0664,29.1021,87962.963
2005-09-22 15:50:00,48.9,48.9,48.84,48.84,84876.54320987653,29.1081,29.1081,29.0724,29.0724,84876.5432
2005-09-23 09:30:00,48.84,48.86,48.63,48.85,47288.35978835978,29.0724,29.0843,28.9474,29.0783,47288.3598
2005-09-23 09:40:00,48.85,49.09,48.83,48.97,57760.14109347442,29.0783,29.2212,29.0664,29.1498,57760.1411
2005-09-23 09:50:00,48.96,48.96,48.77,48.78,32186.948853615515,29.1438,29.1438,29.0307,29.0367,32186.9489
2005-09-23 10:00:00,48.78,48.88,48.76,48.78,31525.57319223985,29.0367,29.0962,29.0248,29.0367,31525.5732
2005-09-23 10:10:00,48.77,48.78,48.6,48.62,81900.35273368606,29.0307,29.0367,28.9295,28.9414,81900.3527
2005-09-23 10:20:00,48.62,48.67,48.6,48.62,55445.3262786596,28.9414,28.9712,28.9295,28.9414,55445.3263
2005-09-23 10:30:00,48.62,48.66,48.47,48.48,54122.57495590828,28.9414,28.9652,28.8521,28.8581,54122.575
2005-09-23 10:40:00,48.48,48.53,48.46,48.46,49492.945326278656,28.8581,28.8879,28.8462,28.8462,49492.9453
2005-09-23 10:50:00,48.47,48.54,48.45,48.52,40564.37389770723,28.8521,28.8938,28.8402,28.8819,40564.3739
2005-09-23 11:00:00,48.53,48.64,48.53,48.58,60626.10229276896,28.8879,28.9533,28.8879,28.9176,60626.1023
2005-09-23 11:10:00,48.59,48.79,48.59,48.79,48831.56966490299,28.9236,29.0426,28.9236,29.0426,48831.5697
2005-09-23 11:20:00,48.78,48.8,48.73,48.74,47949.735449735446,29.0367,29.0486,29.0069,29.0129,47949.7354
2005-09-23 11:30:00,48.75,48.77,48.7,48.7,30423.28042328042,29.0188,29.0307,28.989,28.989,30423.2804
2005-09-23 11:40:00,48.7,48.72,48.62,48.66,67791.00529100528,28.989,29.001,28.9414,28.9652,67791.0053
2005-09-23 11:50:00,48.66,48.69,48.62,48.68,47949.735449735446,28.9652,28.9831,28.9414,28.9771,47949.7354
2005-09-23 12:00:00,48.69,48.7,48.66,48.66,45965.60846560846,28.9831,28.989,28.9652,28.9652,45965.6085
2005-09-23 12:10:00,48.66,48.68,48.6,48.61,24360.670194003524,28.9652,28.9771,28.9295,28.9355,24360.6702
2005-09-23 12:20:00,48.61,48.66,48.61,48.65,31525.57319223985,28.9355,28.9652,28.9355,28.9593,31525.5732
2005-09-23 12:30:00,48.64,48.65,48.59,48.6,21384.47971781305,28.9533,28.9593,28.9236,28.9295,21384.4797
2005-09-23 12:40:00,48.6,48.64,48.58,48.63,21935.626102292765,28.9295,28.9533,28.9176,28.9474,21935.6261
2005-09-23 12:50:00,48.63,48.64,48.61,48.63,17416.225749559082,28.9474,28.9533,28.9355,28.9474,17416.2257
2005-09-23 13:00:00,48.63,48.64,48.62,48.63,20833.33333333333,28.9474,28.9533,28.9414,28.9474,20833.3333
2005-09-23 13:10:00,48.63,48.66,48.6,48.62,47508.81834215167,28.9474,28.9652,28.9295,28.9414,47508.8183
2005-09-23 13:20:00,48.62,48.65,48.6,48.6,29210.75837742504,28.9414,28.9593,28.9295,28.9295,29210.7584
2005-09-23 13:30:00,48.6,48.73,48.6,48.73,30974.426807760137,28.9295,29.0069,28.9295,29.0069,30974.4268
2005-09-23 13:40:00,48.73,48.74,48.68,48.68,35163.13932980599,29.0069,29.0129,28.9771,28.9771,35163.1393
2005-09-23 13:50:00,48.68,48.76,48.67,48.75,59854.49735449735,28.9771,29.0248,28.9712,29.0188,59854.4974
2005-09-23 14:00:00,48.75,48.87,48.75,48.86,65586.41975308642,29.0188,29.0902,29.0188,29.0843,65586.4198
2005-09-23 14:10:00,48.87,48.87,48.8,48.8,46075.8377425044,29.0902,29.0902,29.0486,29.0486,46075.8377
2005-09-23 14:20:00,48.81,48.81,48.74,48.78,41005.291005291,29.0545,29.0545,29.0129,29.0367,41005.291
2005-09-23 14:30:00,48.76,48.81,48.75,48.77,95238.09523809522,29.0248,29.0545,29.0188,29.0307,95238.0952
2005-09-23 14:40:00,48.76,48.84,48.75,48.83,42768.9594356261,29.0248,29.0724,29.0188,29.0664,42768.9594
2005-09-23 14:50:00,48.83,48.9,48.82,48.9,47839.5061728395,29.0664,29.1081,29.0605,29.1081,47839.5062
2005-09-23 15:00:00,48.9,48.92,48.85,48.91,57760.14109347442,29.1081,29.12,29.0783,29.1141,57760.1411
2005-09-23 15:10:00,48.91,48.92,48.87,48.92,40123.456790123455,29.1141,29.12,29.0902,29.12,40123.4568
2005-09-23 15:20:00,48.92,48.92,48.84,48.85,41556.43738977072,29.12,29.12,29.0724,29.0783,41556.4374
2005-09-23 15:30:00,48.85,48.89,48.82,48.88,35714.28571428571,29.0783,29.1021,29.0605,29.0962,35714.2857
2005-09-23 15:40:00,48.88,48.89,48.79,48.79,44422.39858906525,29.0962,29.1021,29.0426,29.0426,44422.3986
2005-09-23 15:50:00,48.79,48.8,48.73,48.76,86089.06525573191,29.0426,29.0486,29.0069,29.0248,86089.0653
2005-09-26 09:30:00,48.8,48.83,48.62,48.66,143187.83068783066,29.0486,29.0664,28.9414,28.9652,143187.8307
2005-09-26 09:40:00,48.67,48.8,48.63,48.77,44642.85714285714,28.9712,29.0486,28.9474,29.0307,44642.8571
2005-09-26 09:50:00,48.77,48.78,48.58,48.64,60515.87301587301,29.0307,29.0367,28.9176,28.9533,60515.873
2005-09-26 10:00:00,48.63,48.69,48.52,48.67,178681.65784832448,28.9474,28.9831,28.8819,28.9712,178681.6578
2005-09-26 10:10:00,48.67,48.93,48.65,48.89,44312.16931216931,28.9712,29.126,28.9593,29.1021,44312.1693
2005-09-26 10:20:00,48.88,49.11,48.87,49.07,103725.74955908288,29.0962,29.2331,29.0902,29.2093,103725.7496
2005-09-26 10:30:00,49.08,49.12,48.99,49.08,74625.22045855378,29.2152,29.2391,29.1617,29.2152,74625.2205
2005-09-26 10:40:00,49.08,49.12,49.03,49.12,52028.21869488536,29.2152,29.2391,29.1855,29.2391,52028.2187
2005-09-26 10:50:00,49.13,49.13,49.03,49.08,22266.3139329806,29.245,29.245,29.1855,29.2152,22266.3139
2005-09-26 11:00:00,49.08,49.09,49.03,49.06,39021.16402116402,29.2152,29.2212,29.1855,29.2033,39021.164
2005-09-26 11:10:00,49.06,49.08,49.03,49.06,44312.16931216931,29.2033,29.2152,29.1855,29.2033,44312.1693
2005-09-26 11:20:00,49.06,49.1,49.03,49.05,37588.18342151675,29.2033,29.2272,29.1855,29.1974,37588.1834
2005-09-26 11:30:00,49.05,49.05,48.98,49.0,28328.92416225749,29.1974,29.1974,29.1557,29.1676,28328.9242
2005-09-26 11:40:00,49.02,49.06,49.01,49.01,15542.32804232804,29.1795,29.2033,29.1736,29.1736,15542.328
2005-09-26 11:50:00,49.01,49.03,48.97,48.98,13558.201058201055,29.1736,29.1855,29.1498,29.1557,13558.2011
2005-09-26 12:00:00,48.98,48.99,48.95,48.99,16754.85008818342,29.1557,29.1617,29.1379,29.1617,16754.8501
2005-09-26 12:10:00,48.99,49.03,48.95,48.97,53240.74074074074,29.1617,29.1855,29.1379,29.1498,53240.7407
2005-09-26 12:20:00,48.98,48.99,48.93,48.93,11574.074074074071,29.1557,29.1617,29.126,29.126,11574.0741
2005-09-26 12:30:00,48.95,48.95,48.88,48.93,27777.777777777774,29.1379,29.1379,29.0962,29.126,27777.7778
2005-09-26 12:40:00,48.93,48.94,48.9,48.91,17967.3721340388,29.126,29.1319,29.1081,29.1141,17967.3721
2005-09-26 12:50:00,48.91,48.96,48.9,48.93,16865.079365079364,29.1141,29.1438,29.1081,29.126,16865.0794
2005-09-26 13:00:00,48.92,48.93,48.88,48.91,38910.93474426808,29.12,29.126,29.0962,29.1141,38910.9347
2005-09-26 13:10:00,48.91,48.92,48.83,48.83,19731.040564373896,29.1141,29.12,29.0664,29.0664,19731.0406
2005-09-26 13:20:00,48.85,48.86,48.73,48.75,17416.225749559082,29.0783,29.0843,29.0069,29.0188,17416.2257
2005-09-26 13:30:00,48.76,48.82,48.76,48.77,33840.38800705467,29.0248,29.0605,29.0248,29.0307,33840.388
2005-09-26 13:40:00,48.78,48.84,48.76,48.83,14880.95238095238,29.0367,29.0724,29.0248,29.0664,14880.9524
2005-09-26 13:50:00,48.83,48.89,48.81,48.87,21384.47971781305,29.0664,29.1021,29.0545,29.0902,21384.4797
2005-09-26 14:00:00,48.88,48.88,48.81,48.85,20392.416225749555,29.0962,29.0962,29.0545,29.0783,20392.4162
2005-09-26 14:10:00,48.84,48.85,48.73,48.73,27226.631393298056,29.0724,29.0783,29.0069,29.0069,27226.6314
2005-09-26 14:20:00,48.73,48.76,48.69,48.75,49823.63315696648,29.0069,29.0248,28.9831,29.0188,49823.6332
2005-09-26 14:30:00,48.76,48.76,48.65,48.71,78593.47442680775,29.0248,29.0248,28.9593,28.995,78593.4744
2005-09-26 14:40:00,48.71,48.71,48.59,48.6,46847.44268077601,28.995,28.995,28.9236,28.9295,46847.4427
2005-09-26 14:50:00,48.6,48.63,48.52,48.55,38029.10052910053,28.9295,28.9474,28.8819,28.8998,38029.1005
2005-09-26 15:00:00,48.54,48.62,48.51,48.61,53020.28218694885,28.8938,28.9414,28.8759,28.9355,53020.2822
2005-09-26 15:10:00,48.62,48.67,48.6,48.67,25352.73368606701,28.9414,28.9712,28.9295,28.9712,25352.7337
2005-09-26 15:20:00,48.64,48.66,48.61,48.62,24250.440917107582,28.9533,28.9652,28.9355,28.9414,24250.4409
2005-09-26 15:30:00,48.63,48.76,48.61,48.73,37698.41269841269,28.9474,29.0248,28.9355,29.0069,37698.4127
2005-09-26 15:40:00,48.73,48.83,48.72,48.8,44532.62786596119,29.0069,29.0664,29.001,29.0486,44532.6279
2005-09-26 15:50:00,48.8,48.81,48.72,48.72,44532.62786596119,29.0486,29.0545,29.001,29.001,44532.6279
2005-09-27 09:30:00,48.54,48.54,48.34,48.52,53571.428571428565,28.8938,28.8938,28.7748,28.8819,53571.4286
2005-09-27 09:40:00,48.54,48.65,48.43,48.53,30864.197530864192,28.8938,28.9593,28.8283,28.8879,30864.1975
2005-09-27 09:50:00,48.52,48.57,48.45,48.55,31525.57319223985,28.8819,28.9117,28.8402,28.8998,31525.5732
2005-09-27 10:00:00,48.55,48.55,48.34,48.44,26675.485008818338,28.8998,28.8998,28.7748,28.8343,26675.485
2005-09-27 10:10:00,48.44,48.45,48.36,48.42,24360.670194003524,28.8343,28.8402,28.7867,28.8224,24360.6702
2005-09-27 10:20:00,48.44,48.44,48.34,48.42,30423.28042328042,28.8343,28.8343,28.7748,28.8224,30423.2804
2005-09-27 10:30:00,48.41,48.41,48.29,48.29,32738.09523809524,28.8164,28.8164,28.745,28.745,32738.0952
2005-09-27 10:40:00,48.28,48.33,48.21,48.25,44422.39858906525,28.739,28.7688,28.6974,28.7212,44422.3986
2005-09-27 10:50:00,48.25,48.25,48.17,48.18,58752.20458553791,28.7212,28.7212,28.6736,28.6795,58752.2046
2005-09-27 11:00:00,48.19,48.19,48.11,48.15,60846.56084656084,28.6855,28.6855,28.6378,28.6617,60846.5608
2005-09-27 11:10:00,48.15,48.19,48.04,48.07,41225.74955908289,28.6617,28.6855,28.5962,28.614,41225.7496
2005-09-27 11:20:00,48.07,48.17,48.07,48.16,32738.09523809524,28.614,28.6736,28.614,28.6676,32738.0952
2005-09-27 11:30:00,48.16,48.18,48.05,48.06,24470.89947089947,28.6676,28.6795,28.6021,28.6081,24470.8995
2005-09-27 11:40:00,48.07,48.15,48.07,48.15,28439.15343915344,28.614,28.6617,28.614,28.6617,28439.1534
2005-09-27 11:50:00,48.15,48.16,48.14,48.16,11794.53262786596,28.6617,28.6676,28.6557,28.6676,11794.5326
2005-09-27 12:00:00,48.15,48.22,48.13,48.13,39792.76895943562,28.6617,28.7033,28.6498,28.6498,39792.769
2005-09-27 12:10:00,48.15,48.17,48.06,48.15,45855.37918871252,28.6617,28.6736,28.6081,28.6617,45855.3792
2005-09-27 12:20:00,48.15,48.18,48.12,48.15,18408.289241622573,28.6617,28.6795,28.6438,28.6617,18408.2892
2005-09-27 12:30:00,48.15,48.21,48.12,48.21,16424.162257495587,28.6617,28.6974,28.6438,28.6974,16424.1623
2005-09-27 12:40:00,48.2,48.22,48.09,48.19,60074.95590828924,28.6914,28.7033,28.6259,28.6855,60074.9559
2005-09-27 12:50:00,48.19,48.21,48.16,48.18,46626.98412698412,28.6855,28.6974,28.6676,28.6795,46626.9841
2005-09-27 13:00:00,48.18,48.19,48.11,48.16,44642.85714285714,28.6795,28.6855,28.6378,28.6676,44642.8571
2005-09-27 13:10:00,48.15,48.17,48.08,48.17,62720.45855379188,28.6617,28.6736,28.62,28.6736,62720.4586
2005-09-27 13:20:00,48.17,48.33,48.15,48.33,52579.365079365074,28.6736,28.7688,28.6617,28.7688,52579.3651
2005-09-27 13:30:00,48.33,48.33,48.28,48.31,16865.079365079364,28.7688,28.7688,28.739,28.7569,16865.0794
2005-09-27 13:40:00,48.31,48.31,48.21,48.25,9920.63492063492,28.7569,28.7569,28.6974,28.7212,9920.6349
2005-09-27 13:50:00,48.24,48.39,48.24,48.39,101410.93474426806,28.7152,28.8045,28.7152,28.8045,101410.9347
2005-09-27 14:00:00,48.4,48.46,48.4,48.4,46957.67195767196,28.8105,28.8462,28.8105,28.8105,46957.672
2005-09-27 14:10:00,48.4,48.47,48.38,48.43,28218.69488536155,28.8105,28.8521,28.7986,28.8283,28218.6949
2005-09-27 14:20:00,48.43,48.44,48.35,48.43,20282.18694885361,28.8283,28.8343,28.7807,28.8283,20282.1869
2005-09-27 14:30:00,48.44,48.53,48.42,48.51,67129.62962962962,28.8343,28.8879,28.8224,28.8759,67129.6296
2005-09-27 14:40:00,48.51,48.61,48.5,48.58,29320.987654320983,28.8759,28.9355,28.87,28.9176,29320.9877
2005-09-27 14:50:00,48.58,48.74,48.58,48.74,61507.9365079365,28.9176,29.0129,28.9176,29.0129,61507.9365
2005-09-27 15:00:00,48.74,48.82,48.71,48.73,43099.64726631393,29.0129,29.0605,28.995,29.0069,43099.6473
2005-09-27 15:10:00,48.73,48.77,48.72,48.73,98324.51499118164,29.0069,29.0307,29.001,29.0069,98324.515
2005-09-27 15:20:00,48.72,48.79,48.71,48.77,45745.149911816574,29.001,29.0426,28.995,29.0307,45745.1499
2005-09-27 15:30:00,48.77,48.81,48.73,48.78,121362.43386243384,29.0307,29.0545,29.0069,29.0367,121362.4339
2005-09-27 15:40:00,48.78,48.79,48.68,48.76,103725.74955908288,29.0367,29.0426,28.9771,29.0248,103725.7496
2005-09-27 15:50:00,48.76,48.76,48.63,48.7,72200.17636684302,29.0248,29.0248,28.9474,28.989,72200.1764
2005-09-28 09:30:00,49.12,49.12,48.71,48.76,59193.12169312168,29.2391,29.2391,28.995,29.0248,59193.1217
2005-09-28 09:40:00,48.75,49.08,48.7,49.07,102402.99823633156,29.0188,29.2152,28.989,29.2093,102402.9982
2005-09-28 09:50:00,49.07,49.16,49.04,49.16,40343.91534391534,29.2093,29.2629,29.1914,29.2629,40343.9153
2005-09-28 10:00:00,49.17,49.26,49.14,49.16,116071.42857142857,29.2688,29.3224,29.251,29.2629,116071.4286
2005-09-28 10:10:00,49.15,49.15,49.05,49.1,44973.544973544966,29.2569,29.2569,29.1974,29.2272,44973.545
2005-09-28 10:20:00,49.1,49.13,49.1,49.11,26124.338624338623,29.2272,29.245,29.2272,29.2331,26124.3386
2005-09-28 10:30:00,49.11,49.16,49.05,49.13,41776.8959435626,29.2331,29.2629,29.1974,29.245,41776.8959
2005-09-28 10:40:00,49.14,49.14,49.05,49.12,17085.53791887125,29.251,29.251,29.1974,29.2391,17085.5379
2005-09-28 10:50:00,49.12,49.17,49.12,49.17,18628.74779541446,29.2391,29.2688,29.2391,29.2688,18628.7478
2005-09-28 11:00:00,49.17,49.27,49.17,49.22,41005.291005291,29.2688,29.3283,29.2688,29.2986,41005.291
2005-09-28 11:10:00,49.22,49.32,49.2,49.28,53461.19929453262,29.2986,29.3581,29.2867,29.3343,53461.1993
2005-09-28 11:20:00,49.29,49.35,49.25,49.33,20061.728395061727,29.3403,29.376,29.3164,29.3641,20061.7284
2005-09-28 11:30:00,49.33,49.34,49.28,49.31,52358.906525573184,29.3641,29.37,29.3343,29.3522,52358.9065
2005-09-28 11:40:00,49.31,49.32,49.15,49.15,40674.60317460317,29.3522,29.3581,29.2569,29.2569,40674.6032
2005-09-28 11:50:00,49.15,49.17,49.12,49.12,62610.22927689594,29.2569,29.2688,29.2391,29.2391,62610.2293
2005-09-28 12:00:00,49.12,49.22,49.12,49.2,94246.03174603172,29.2391,29.2986,29.2391,29.2867,94246.0317
2005-09-28 12:10:00,49.16,49.18,49.1,49.12,48280.42328042328,29.2629,29.2748,29.2272,29.2391,48280.4233
2005-09-28 12:20:00,49.12,49.14,49.09,49.11,21053.79188712522,29.2391,29.251,29.2212,29.2331,21053.7919
2005-09-28 12:30:00,49.11,49.11,49.09,49.09,13447.971781305114,29.2331,29.2331,29.2212,29.2212,13447.9718
2005-09-28 12:40:00,49.09,49.09,49.02,49.07,33950.61728395061,29.2212,29.2212,29.1795,29.2093,33950.6173
2005-09-28 12:50:00,49.06,49.06,49.01,49.04,13558.201058201055,29.2033,29.2033,29.1736,29.1914,13558.2011
2005-09-28 13:00:00,49.03,49.05,48.99,49.03,21604.938271604937,29.1855,29.1974,29.1617,29.1855,21604.9383
2005-09-28 13:10:00,49.03,49.03,48.93,48.93,26675.485008818338,29.1855,29.1855,29.126,29.126,26675.485
2005-09-28 13:20:00,48.93,48.97,48.93,48.93,40123.456790123455,29.126,29.1498,29.126,29.126,40123.4568
2005-09-28 13:30:00,48.92,48.93,48.89,48.9,23478.835978835978,29.12,29.126,29.1021,29.1081,23478.836
2005-09-28 13:40:00,48.9,48.95,48.9,48.93,29761.90476190476,29.1081,29.1379,29.1081,29.126,29761.9048
2005-09-28 13:50:00,48.93,48.98,48.93,48.97,17857.142857142855,29.126,29.1557,29.126,29.1498,17857.1429
2005-09-28 14:00:00,48.97,49.04,48.95,49.02,58862.433862433856,29.1498,29.1914,29.1379,29.1795,58862.4339
2005-09-28 14:10:00,49.01,49.11,48.99,48.99,25903.880070546733,29.1736,29.2331,29.1617,29.1617,25903.8801
2005-09-28 14:20:00,48.99,49.14,48.97,49.12,46075.8377425044,29.1617,29.251,29.1498,29.2391,46075.8377
2005-09-28 14:30:00,49.12,49.12,49.07,49.09,30202.821869488533,29.2391,29.2391,29.2093,29.2212,30202.8219
2005-09-28 14:40:00,49.08,49.16,49.07,49.1,36596.119929453256,29.2152,29.2629,29.2093,29.2272,36596.1199
2005-09-28 14:50:00,49.1,49.13,49.06,49.11,58972.6631393298,29.2272,29.245,29.2033,29.2331,58972.6631
2005-09-28 15:00:00,49.1,49.12,48.99,49.03,37698.41269841269,29.2272,29.2391,29.1617,29.1855,37698.4127
2005-09-28 15:10:00,49.01,49.12,48.99,49.12,45965.60846560846,29.1736,29.2391,29.1617,29.2391,45965.6085
2005-09-28 15:20:00,49.12,49.12,49.06,49.08,20612.87477954145,29.2391,29.2391,29.2033,29.2152,20612.8748
2005-09-28 15:30:00,49.05,49.15,49.05,49.09,28218.69488536155,29.1974,29.2569,29.1974,29.2212,28218.6949
2005-09-28 15:40:00,49.08,49.09,48.92,48.95,38139.32980599647,29.2152,29.2212,29.12,29.1379,38139.3298
2005-09-28 15:50:00,48.95,48.98,48.9,48.97,57429.45326278659,29.1379,29.1557,29.1081,29.1498,57429.4533
2005-09-29 09:30:00,49.04,49.15,48.84,48.93,42658.73015873016,29.1914,29.2569,29.0724,29.126,42658.7302
2005-09-29 09:40:00,48.94,49.0,48.94,48.98,49603.1746031746,29.1319,29.1676,29.1319,29.1557,49603.1746
2005-09-29 09:50:00,48.98,49.09,48.98,48.99,95899.47089947088,29.1557,29.2212,29.1557,29.1617,95899.4709
2005-09-29 10:00:00,49.01,49.02,48.98,49.0,63051.14638447971,29.1736,29.1795,29.1557,29.1676,63051.1464
2005-09-29 10:10:00,49.01,49.08,49.0,49.05,57208.9947089947,29.1736,29.2152,29.1676,29.1974,57208.9947
2005-09-29 10:20:00,49.05,49.22,49.05,49.18,26455.02645502645,29.1974,29.2986,29.1974,29.2748,26455.0265
2005-09-29 10:30:00,49.17,49.17,49.09,49.12,33840.38800705467,29.2688,29.2688,29.2212,29.2391,33840.388
2005-09-29 10:40:00,49.12,49.12,48.99,48.99,20612.87477954145,29.2391,29.2391,29.1617,29.1617,20612.8748
2005-09-29 10:50:00,48.99,49.03,48.94,48.95,53130.51146384479,29.1617,29.1855,29.1319,29.1379,53130.5115
2005-09-29 11:00:00,48.94,48.95,48.73,48.74,23258.377425044087,29.1319,29.1379,29.0069,29.0129,23258.3774
2005-09-29 11:10:00,48.73,48.84,48.73,48.83,22156.08465608465,29.0069,29.0724,29.0069,29.0664,22156.0847
2005-09-29 11:20:00,48.84,48.89,48.77,48.81,22707.231040564373,29.0724,29.1021,29.0307,29.0545,22707.231
2005-09-29 11:30:00,48.79,48.83,48.75,48.77,30313.05114638448,29.0426,29.0664,29.0188,29.0307,30313.0511
2005-09-29 11:40:00,48.77,48.88,48.77,48.88,32407.407407407405,29.0307,29.0962,29.0307,29.0962,32407.4074
2005-09-29 11:50:00,48.93,49.08,48.92,49.03,49933.86243386243,29.126,29.2152,29.12,29.1855,49933.8624
2005-09-29 12:00:00,49.05,49.05,48.91,48.91,22817.460317460314,29.1974,29.1974,29.1141,29.1141,22817.4603
2005-09-29 12:10:00,48.9,48.92,48.83,48.83,17416.225749559082,29.1081,29.12,29.0664,29.0664,17416.2257
2005-09-29 12:20:00,48.83,48.85,48.75,48.8,23258.377425044087,29.0664,29.0783,29.0188,29.0486,23258.3774
2005-09-29 12:30:00,48.79,48.79,48.66,48.67,29872.1340388007,29.0426,29.0426,28.9652,28.9712,29872.134
2005-09-29 12:40:00,48.66,48.66,48.59,48.59,43650.79365079365,28.9652,28.9652,28.9236,28.9236,43650.7937
2005-09-29 12:50:00,48.59,48.67,48.57,48.67,41446.20811287477,28.9236,28.9712,28.9117,28.9712,41446.2081
2005-09-29 13:00:00,48.69,48.71,48.65,48.66,28880.07054673721,28.9831,28.995,28.9593,28.9652,28880.0705
2005-09-29 13:10:00,48.66,48.8,48.64,48.79,27557.319223985887,28.9652,29.0486,28.9533,29.0426,27557.3192
2005-09-29 13:20:00,48.78,48.8,48.76,48.77,24250.440917107582,29.0367,29.0486,29.0248,29.0307,24250.4409
2005-09-29 13:30:00,48.78,48.86,48.76,48.77,16093.474426807756,29.0367,29.0843,29.0248,29.0307,16093.4744
2005-09-29 13:40:00,48.76,48.76,48.66,48.7,24470.89947089947,29.0248,29.0248,28.9652,28.989,24470.8995
2005-09-29 13:50:00,48.72,48.72,48.63,48.64,14550.264550264548,29.001,29.001,28.9474,28.9533,14550.2646
2005-09-29 14:00:00,48.64,48.75,48.63,48.74,88293.65079365078,28.9533,29.0188,28.9474,29.0129,88293.6508
2005-09-29 14:10:00,48.74,48.74,48.66,48.67,14660.493827160491,29.0129,29.0129,28.9652,28.9712,14660.4938
2005-09-29 14:20:00,48.67,48.74,48.66,48.73,16865.079365079364,28.9712,29.0129,28.9652,29.0069,16865.0794
2005-09-29 14:30:00,48.71,48.76,48.68,48.71,18077.60141093474,28.995,29.0248,28.9771,28.995,18077.6014
2005-09-29 14:40:00,48.71,48.82,48.68,48.69,29320.987654320983,28.995,29.0605,28.9771,28.9831,29320.9877
2005-09-29 14:50:00,48.69,48.73,48.67,48.73,24360.670194003524,28.9831,29.0069,28.9712,29.0069,24360.6702
2005-09-29 15:00:00,48.73,48.78,48.73,48.78,35052.91005291005,29.0069,29.0367,29.0069,29.0367,35052.9101
2005-09-29 15:10:00,48.78,48.82,48.72,48.79,40013.22751322751,29.0367,29.0605,29.001,29.0426,40013.2275
2005-09-29 15:20:00,48.83,48.91,48.8,48.88,48390.65255731922,29.0664,29.1141,29.0486,29.0962,48390.6526
2005-09-29 15:30:00,48.88,48.89,48.84,48.85,44753.08641975308,29.0962,29.1021,29.0724,29.0783,44753.0864
2005-09-29 15:40:00,48.85,48.86,48.82,48.82,30864.197530864192,29.0783,29.0843,29.0605,29.0605,30864.1975
2005-09-29 15:50:00,48.83,48.91,48.81,48.9,61177.24867724867,29.0664,29.1141,29.0545,29.1081,61177.2487
2005-09-30 09:30:00,48.81,48.81,48.58,48.63,51807.760141093466,29.0545,29.0545,28.9176,28.9474,51807.7601
2005-09-30 09:40:00,48.62,48.93,48.6,48.93,32186.948853615515,28.9414,29.126,28.9295,29.126,32186.9489
2005-09-30 09:50:00,48.89,49.16,48.78,49.14,110780.42328042327,29.1021,29.2629,29.0367,29.251,110780.4233
2005-09-30 10:00:00,49.14,49.26,48.84,48.92,99096.11992945326,29.251,29.3224,29.0724,29.12,99096.1199
2005-09-30 10:10:00,48.92,49.01,48.88,48.96,68562.61022927689,29.12,29.1736,29.0962,29.1438,68562.6102
2005-09-30 10:20:00,48.96,49.02,48.94,48.95,26234.567901234564,29.1438,29.1795,29.1319,29.1379,26234.5679
2005-09-30 10:30:00,48.96,48.99,48.94,48.98,93364.19753086418,29.1438,29.1617,29.1319,29.1557,93364.1975
2005-09-30 10:40:00,48.99,49.12,48.99,49.12,29541.44620811288,29.1617,29.2391,29.1617,29.2391,29541.4462
2005-09-30 10:50:00,49.12,49.14,48.99,49.12,47508.81834215167,29.2391,29.251,29.1617,29.2391,47508.8183
2005-09-30 11:00:00,49.12,49.19,49.12,49.18,93143.7389770723,29.2391,29.2807,29.2391,29.2748,93143.739
2005-09-30 11:10:00,49.18,49.21,49.17,49.17,20061.728395061727,29.2748,29.2926,29.2688,29.2688,20061.7284
2005-09-30 11:20:00,49.18,49.2,49.17,49.18,34060.84656084656,29.2748,29.2867,29.2688,29.2748,34060.8466
2005-09-30 11:30:00,49.19,49.19,49.17,49.18,11133.156966490298,29.2807,29.2807,29.2688,29.2748,11133.157
2005-09-30 11:40:00,49.19,49.21,49.17,49.18,28549.38271604938,29.2807,29.2926,29.2688,29.2748,28549.3827
2005-09-30 11:50:00,49.18,49.23,49.13,49.15,18959.43562610229,29.2748,29.3045,29.245,29.2569,18959.4356
2005-09-30 12:00:00,49.15,49.15,49.11,49.12,55114.638447971774,29.2569,29.2569,29.2331,29.2391,55114.6384
2005-09-30 12:10:00,49.13,49.13,49.09,49.11,16644.620811287477,29.245,29.245,29.2212,29.2331,16644.6208
2005-09-30 12:20:00,49.12,49.2,49.1,49.18,54122.57495590828,29.2391,29.2867,29.2272,29.2748,54122.575
2005-09-30 12:30:00,49.18,49.2,49.17,49.19,17967.3721340388,29.2748,29.2867,29.2688,29.2807,17967.3721
2005-09-30 12:40:00,49.19,49.21,49.18,49.18,12345.679012345678,29.2807,29.2926,29.2748,29.2748,12345.679
2005-09-30 12:50:00,49.18,49.21,49.16,49.19,13117.283950617282,29.2748,29.2926,29.2629,29.2807,13117.284
2005-09-30 13:00:00,49.18,49.19,49.11,49.14,12786.596119929452,29.2748,29.2807,29.2331,29.251,12786.5961
2005-09-30 13:10:00,49.11,49.14,49.11,49.13,13227.513227513226,29.2331,29.251,29.2331,29.245,13227.5132
2005-09-30 13:20:00,49.13,49.14,49.1,49.13,18518.518518518515,29.245,29.251,29.2272,29.245,18518.5185
2005-09-30 13:30:00,49.13,49.17,49.11,49.17,19841.26984126984,29.245,29.2688,29.2331,29.2688,19841.2698
2005-09-30 13:40:00,49.18,49.19,49.12,49.16,22597.001763668428,29.2748,29.2807,29.2391,29.2629,22597.0018
2005-09-30 13:50:00,49.17,49.17,49.12,49.13,14991.181657848325,29.2688,29.2688,29.2391,29.245,14991.1817
2005-09-30 14:00:00,49.13,49.18,49.12,49.16,19841.26984126984,29.245,29.2748,29.2391,29.2629,19841.2698
2005-09-30 14:10:00,49.17,49.25,49.17,49.23,21825.396825396823,29.2688,29.3164,29.2688,29.3045,21825.3968
2005-09-30 14:20:00,49.24,49.29,49.23,49.25,35383.59788359788,29.3105,29.3403,29.3045,29.3164,35383.5979
2005-09-30 14:30:00,49.27,49.32,49.27,49.3,33068.783068783065,29.3283,29.3581,29.3283,29.3462,33068.7831
2005-09-30 14:40:00,49.29,49.3,49.22,49.25,26455.02645502645,29.3403,29.3462,29.2986,29.3164,26455.0265
2005-09-30 14:50:00,49.26,49.27,49.19,49.24,26234.567901234564,29.3224,29.3283,29.2807,29.3105,26234.5679
2005-09-30 15:00:00,49.24,49.27,49.24,49.27,28549.38271604938,29.3105,29.3283,29.3105,29.3283,28549.3827
2005-09-30 15:10:00,49.27,49.28,49.23,49.26,31635.8024691358,29.3283,29.3343,29.3045,29.3224,31635.8025
2005-09-30 15:20:00,49.26,49.27,49.22,49.23,41556.43738977072,29.3224,29.3283,29.2986,29.3045,41556.4374
2005-09-30 15:30:00,49.24,49.25,49.21,49.24,56768.07760141093,29.3105,29.3164,29.2926,29.3105,56768.0776
2005-09-30 15:40:00,49.23,49.29,49.23,49.25,70877.42504409171,29.3045,29.3403,29.3045,29.3164,70877.425
2005-09-30 15:50:00,49.25,49.31,49.23,49.3,114528.21869488536,29.3164,29.3522,29.3045,29.3462,114528.2187
2005-10-03 09:30:00,49.08,49.16,48.98,49.0,53461.19929453262,29.2152,29.2629,29.1557,29.1676,53461.1993
2005-10-03 09:40:00,49.0,49.02,48.71,48.77,69444.44444444444,29.1676,29.1795,28.995,29.0307,69444.4444
2005-10-03 09:50:00,48.76,49.01,48.75,49.01,40674.60317460317,29.0248,29.1736,29.0188,29.1736,40674.6032
2005-10-03 10:00:00,49.02,49.02,48.9,48.97,81018.51851851851,29.1795,29.1795,29.1081,29.1498,81018.5185
2005-10-03 10:10:00,48.97,48.97,48.87,48.92,53791.887125220455,29.1498,29.1498,29.0902,29.12,53791.8871
2005-10-03 10:20:00,48.9,49.02,48.9,49.02,28328.92416225749,29.1081,29.1795,29.1081,29.1795,28328.9242
2005-10-03 10:30:00,48.99,48.99,48.94,48.94,39021.16402116402,29.1617,29.1617,29.1319,29.1319,39021.164
2005-10-03 10:40:00,48.93,48.96,48.8,48.8,23037.9188712522,29.126,29.1438,29.0486,29.0486,23037.9189
2005-10-03 10:50:00,48.8,48.94,48.79,48.8,26234.567901234564,29.0486,29.1319,29.0426,29.0486,26234.5679
2005-10-03 11:00:00,48.8,48.91,48.78,48.86,30313.05114638448,29.0486,29.1141,29.0367,29.0843,30313.0511
2005-10-03 11:10:00,48.86,48.99,48.83,48.99,37588.18342151675,29.0843,29.1617,29.0664,29.1617,37588.1834
2005-10-03 11:20:00,48.98,48.99,48.89,48.92,70326.27865961198,29.1557,29.1617,29.1021,29.12,70326.2787
2005-10-03 11:30:00,48.92,48.92,48.84,48.85,33068.783068783065,29.12,29.12,29.0724,29.0783,33068.7831
2005-10-03 11:40:00,48.83,48.85,48.82,48.82,15432.098765432096,29.0664,29.0783,29.0605,29.0605,15432.0988
2005-10-03 11:50:00,48.82,48.84,48.81,48.83,22045.85537918871,29.0605,29.0724,29.0545,29.0664,22045.8554
2005-10-03 12:00:00,48.83,48.92,48.83,48.92,36596.119929453256,29.0664,29.12,29.0664,29.12,36596.1199
2005-10-03 12:10:00,48.93,48.98,48.91,48.96,47178.13051146384,29.126,29.1557,29.1141,29.1438,47178.1305
2005-10-03 12:20:00,48.96,48.96,48.9,48.92,29872.1340388007,29.1438,29.1438,29.1081,29.12,29872.134
2005-10-03 12:30:00,48.93,48.94,48.86,48.87,16534.391534391532,29.126,29.1319,29.0843,29.0902,16534.3915
2005-10-03 12:40:00,48.87,48.97,48.84,48.97,39021.16402116402,29.0902,29.1498,29.0724,29.1498,39021.164
2005-10-03 12:50:00,49.0,49.0,48.85,48.87,27998.23633156966,29.1676,29.1676,29.0783,29.0902,27998.2363
2005-10-03 13:00:00,48.87,48.94,48.85,48.93,26344.79717813051,29.0902,29.1319,29.0783,29.126,26344.7972
2005-10-03 13:10:00,48.93,48.97,48.92,48.93,12566.137566137564,29.126,29.1498,29.12,29.126,12566.1376
2005-10-03 13:20:00,48.92,48.95,48.9,48.9,15321.869488536153,29.12,29.1379,29.1081,29.1081,15321.8695
2005-10-03 13:30:00,48.89,48.89,48.83,48.84,24911.81657848324,29.1021,29.1021,29.0664,29.0724,24911.8166
2005-10-03 13:40:00,48.83,48.86,48.76,48.76,42328.04232804232,29.0664,29.0843,29.0248,29.0248,42328.0423
2005-10-03 13:50:00,48.77,48.8,48.73,48.75,41887.12522045855,29.0307,29.0486,29.0069,29.0188,41887.1252
2005-10-03 14:00:00,48.74,48.75,48.63,48.65,37808.64197530864,29.0129,29.0188,28.9474,28.9593,37808.642
2005-10-03 14:10:00,48.65,48.68,48.63,48.64,32186.948853615515,28.9593,28.9771,28.9474,28.9533,32186.9489
2005-10-03 14:20:00,48.64,48.72,48.61,48.69,33179.01234567901,28.9533,29.001,28.9355,28.9831,33179.0123
2005-10-03 14:30:00,48.69,48.74,48.68,48.73,26014.10934744268,28.9831,29.0129,28.9771,29.0069,26014.1093
2005-10-03 14:40:00,48.73,48.82,48.72,48.82,36926.80776014109,29.0069,29.0605,29.001,29.0605,36926.8078
2005-10-03 14:50:00,48.82,48.83,48.77,48.81,27777.777777777774,29.0605,29.0664,29.0307,29.0545,27777.7778
2005-10-03 15:00:00,48.81,48.83,48.76,48.83,55224.86772486772,29.0545,29.0664,29.0248,29.0664,55224.8677
2005-10-03 15:10:00,48.83,48.83,48.74,48.78,49162.25749559082,29.0664,29.0664,29.0129,29.0367,49162.2575
2005-10-03 15:20:00,48.78,48.78,48.64,48.69,44753.08641975308,29.0367,29.0367,28.9533,28.9831,44753.0864
2005-10-03 15:30:00,48.69,48.77,48.69,48.75,61728.395061728384,28.9831,29.0307,28.9831,29.0188,61728.3951
2005-10-03 15:40:00,48.75,48.83,48.74,48.8,152777.77777777775,29.0188,29.0664,29.0129,29.0486,152777.7778
2005-10-03 15:50:00,48.8,48.87,48.72,48.81,117614.63844797177,29.0486,29.0902,29.001,29.0545,117614.6384
2005-10-04 09:30:00,48.96,49.15,48.9,49.13,70105.8201058201,29.1438,29.2569,29.1081,29.245,70105.8201
2005-10-04 09:40:00,49.13,49.13,48.95,49.01,30533.509700176364,29.245,29.245,29.1379,29.1736,30533.5097
2005-10-04 09:50:00,49.01,49.17,48.94,49.17,24360.670194003524,29.1736,29.2688,29.1319,29.2688,24360.6702
2005-10-04 10:00:00,49.17,49.22,49.04,49.22,31305.11463844797,29.2688,29.2986,29.1914,29.2986,31305.1146
2005-10-04 10:10:00,49.22,49.36,49.22,49.36,25793.65079365079,29.2986,29.3819,29.2986,29.3819,25793.6508
2005-10-04 10:20:00,49.35,49.37,49.31,49.36,42217.81305114638,29.376,29.3879,29.3522,29.3819,42217.8131
2005-10-04 10:30:00,49.36,49.36,49.24,49.32,20502.6455026455,29.3819,29.3819,29.3105,29.3581,20502.6455
2005-10-04 10:40:00,49.32,49.35,49.3,49.35,18298.059964726628,29.3581,29.376,29.3462,29.376,18298.06
2005-10-04 10:50:00,49.34,49.51,49.33,49.5,62830.68783068782,29.37,29.4712,29.3641,29.4653,62830.6878
2005-10-04 11:00:00,49.49,49.51,49.33,49.33,28769.841269841265,29.4593,29.4712,29.3641,29.3641,28769.8413
2005-10-04 11:10:00,49.32,49.38,49.32,49.38,24140.21164021164,29.3581,29.3938,29.3581,29.3938,24140.2116
2005-10-04 11:20:00,49.37,49.43,49.25,49.42,25903.880070546733,29.3879,29.4236,29.3164,29.4176,25903.8801
2005-10-04 11:30:00,49.42,49.51,49.42,49.51,53350.97001763668,29.4176,29.4712,29.4176,29.4712,53350.97
2005-10-04 11:40:00,49.5,49.51,49.39,49.4,16754.85008818342,29.4653,29.4712,29.3998,29.4057,16754.8501
2005-10-04 11:50:00,49.4,49.47,49.39,49.44,17195.767195767196,29.4057,29.4474,29.3998,29.4295,17195.7672
2005-10-04 12:00:00,49.44,49.45,49.39,49.39,16203.703703703704,29.4295,29.4355,29.3998,29.3998,16203.7037
2005-10-04 12:10:00,49.39,49.43,49.39,49.43,19069.66490299824,29.3998,29.4236,29.3998,29.4236,19069.6649
2005-10-04 12:20:00,49.43,49.49,49.43,49.48,23589.06525573192,29.4236,29.4593,29.4236,29.4533,23589.0653
2005-10-04 12:30:00,49.47,49.47,49.37,49.41,20943.56261022928,29.4474,29.4474,29.3879,29.4117,20943.5626
2005-10-04 12:40:00,49.41,49.44,49.4,49.43,17195.767195767196,29.4117,29.4295,29.4057,29.4236,17195.7672
2005-10-04 12:50:00,49.42,49.43,49.42,49.42,12676.366843033507,29.4176,29.4236,29.4176,29.4176,12676.3668
2005-10-04 13:00:00,49.42,49.46,49.42,49.43,21604.938271604937,29.4176,29.4414,29.4176,29.4236,21604.9383
2005-10-04 13:10:00,49.44,49.44,49.39,49.4,11574.074074074071,29.4295,29.4295,29.3998,29.4057,11574.0741
2005-10-04 13:20:00,49.41,49.41,49.36,49.36,11353.615520282186,29.4117,29.4117,29.3819,29.3819,11353.6155
2005-10-04 13:30:00,49.36,49.36,49.22,49.22,16534.391534391532,29.3819,29.3819,29.2986,29.2986,16534.3915
2005-10-04 13:40:00,49.21,49.21,49.12,49.12,9810.405643738975,29.2926,29.2926,29.2391,29.2391,9810.4056
2005-10-04 13:50:00,49.12,49.12,49.02,49.03,20171.95767195767,29.2391,29.2391,29.1795,29.1855,20171.9577
2005-10-04 14:00:00,49.03,49.03,48.94,48.99,23037.9188712522,29.1855,29.1855,29.1319,29.1617,23037.9189
2005-10-04 14:10:00,49.0,49.04,48.99,49.0,27006.17283950617,29.1676,29.1914,29.1617,29.1676,27006.1728
2005-10-04 14:20:00,49.0,49.01,48.86,48.88,39462.08112874779,29.1676,29.1736,29.0843,29.0962,39462.0811
2005-10-04 14:30:00,48.88,48.93,48.87,48.93,53350.97001763668,29.0962,29.126,29.0902,29.126,53350.97
2005-10-04 14:40:00,48.93,49.01,48.93,49.0,55776.01410934744,29.126,29.1736,29.126,29.1676,55776.0141
2005-10-04 14:50:00,48.98,49.01,48.94,48.94,108796.29629629628,29.1557,29.1736,29.1319,29.1319,108796.2963
2005-10-04 15:00:00,48.95,48.95,48.85,48.9,152667.54850088182,29.1379,29.1379,29.0783,29.1081,152667.5485
2005-10-04 15:10:00,48.89,48.9,48.8,48.83,90167.54850088182,29.1021,29.1081,29.0486,29.0664,90167.5485
2005-10-04 15:20:00,48.84,48.92,48.84,48.91,80908.28924162257,29.0724,29.12,29.0724,29.1141,80908.2892
2005-10-04 15:30:00,48.9,48.96,48.89,48.91,62169.312169312165,29.1081,29.1438,29.1021,29.1141,62169.3122
2005-10-04 15:40:00,48.91,48.95,48.81,48.93,59744.2680776014,29.1141,29.1379,29.0545,29.126,59744.2681
2005-10-04 15:50:00,48.92,48.92,48.78,48.8,57980.59964726631,29.12,29.12,29.0367,29.0486,57980.5996
2005-10-05 09:30:00,48.98,48.98,48.82,48.89,43761.02292768959,29.1557,29.1557,29.0605,29.1021,43761.0229
2005-10-05 09:40:00,48.89,49.03,48.83,48.95,73963.84479717813,29.1021,29.1855,29.0664,29.1379,73963.8448
2005-10-05 09:50:00,49.03,49.1,48.91,49.08,52469.13580246913,29.1855,29.2272,29.1141,29.2152,52469.1358
2005-10-05 10:00:00,49.06,49.09,48.87,48.91,48170.19400352733,29.2033,29.2212,29.0902,29.1141,48170.194
2005-10-05 10:10:00,48.93,49.04,48.92,49.03,40784.83245149911,29.126,29.1914,29.12,29.1855,40784.8325
2005-10-05 10:20:00,49.03,49.13,49.02,49.12,38800.70546737213,29.1855,29.245,29.1795,29.2391,38800.7055
2005-10-05 10:30:00,49.13,49.18,49.1,49.17,51697.53086419753,29.245,29.2748,29.2272,29.2688,51697.5309
2005-10-05 10:40:00,49.15,49.29,49.15,49.25,58421.51675485008,29.2569,29.3403,29.2569,29.3164,58421.5168
2005-10-05 10:50:00,49.21,49.22,49.1,49.13,58421.51675485008,29.2926,29.2986,29.2272,29.245,58421.5168
2005-10-05 11:00:00,49.12,49.19,49.09,49.19,37918.87125220458,29.2391,29.2807,29.2212,29.2807,37918.8713
2005-10-05 11:10:00,49.18,49.33,49.18,49.32,32958.55379188712,29.2748,29.3641,29.2748,29.3581,32958.5538
2005-10-05 11:20:00,49.32,49.34,49.18,49.19,31194.885361552024,29.3581,29.37,29.2748,29.2807,31194.8854
2005-10-05 11:30:00,49.21,49.21,49.08,49.17,52138.4479717813,29.2926,29.2926,29.2152,29.2688,52138.448
2005-10-05 11:40:00,49.17,49.21,49.06,49.06,38800.70546737213,29.2688,29.2926,29.2033,29.2033,38800.7055
2005-10-05 11:50:00,49.07,49.11,49.0,49.1,35273.36860670194,29.2093,29.2331,29.1676,29.2272,35273.3686
2005-10-05 12:00:00,49.1,49.11,48.99,49.04,28218.69488536155,29.2272,29.2331,29.1617,29.1914,28218.6949
2005-10-05 12:10:00,49.04,49.15,49.04,49.15,46626.98412698412,29.1914,29.2569,29.1914,29.2569,46626.9841
2005-10-05 12:20:00,49.14,49.15,49.1,49.13,25573.192239858905,29.251,29.2569,29.2272,29.245,25573.1922
2005-10-05 12:30:00,49.12,49.16,49.11,49.11,44863.31569664903,29.2391,29.2629,29.2331,29.2331,44863.3157
2005-10-05 12:40:00,49.11,49.12,49.07,49.09,24250.440917107582,29.2331,29.2391,29.2093,29.2212,24250.4409
2005-10-05 12:50:00,49.09,49.12,49.04,49.07,22707.231040564373,29.2212,29.2391,29.1914,29.2093,22707.231
2005-10-05 13:00:00,49.06,49.13,49.06,49.13,26234.567901234564,29.2033,29.245,29.2033,29.245,26234.5679
2005-10-05 13:10:00,49.12,49.12,49.08,49.12,31194.885361552024,29.2391,29.2391,29.2152,29.2391,31194.8854
2005-10-05 13:20:00,49.12,49.24,49.12,49.2,38580.246913580246,29.2391,29.3105,29.2391,29.2867,38580.2469
2005-10-05 13:30:00,49.19,49.2,49.13,49.16,33289.241622574955,29.2807,29.2867,29.245,29.2629,33289.2416
2005-10-05 13:40:00,49.17,49.17,49.12,49.14,43099.64726631393,29.2688,29.2688,29.2391,29.251,43099.6473
2005-10-05 13:50:00,49.14,49.2,49.12,49.19,35493.82716049382,29.251,29.2867,29.2391,29.2807,35493.8272
2005-10-05 14:00:00,49.19,49.21,49.16,49.19,28880.07054673721,29.2807,29.2926,29.2629,29.2807,28880.0705
2005-10-05 14:10:00,49.19,49.33,49.19,49.27,30753.96825396825,29.2807,29.3641,29.2807,29.3283,30753.9683
2005-10-05 14:20:00,49.27,49.32,49.27,49.3,41115.52028218695,29.3283,29.3581,29.3283,29.3462,41115.5203
2005-10-05 14:30:00,49.3,49.32,49.22,49.26,62169.312169312165,29.3462,29.3581,29.2986,29.3224,62169.3122
2005-10-05 14:40:00,49.26,49.28,49.22,49.22,54894.17989417989,29.3224,29.3343,29.2986,29.2986,54894.1799
2005-10-05 14:50:00,49.22,49.26,49.21,49.23,106261.02292768958,29.2986,29.3224,29.2926,29.3045,106261.0229
2005-10-05 15:00:00,49.22,49.27,49.2,49.27,113205.46737213402,29.2986,29.3283,29.2867,29.3283,113205.4674
2005-10-05 15:10:00,49.26,49.27,49.11,49.11,55776.01410934744,29.3224,29.3283,29.2331,29.2331,55776.0141
2005-10-05 15:20:00,49.13,49.13,49.02,49.09,79365.07936507935,29.245,29.245,29.1795,29.2212,79365.0794
2005-10-05 15:30:00,49.1,49.11,49.01,49.04,72530.86419753086,29.2272,29.2331,29.1736,29.1914,72530.8642
2005-10-05 15:40:00,49.05,49.07,48.89,48.89,80026.45502645502,29.1974,29.2093,29.1021,29.1021,80026.455
2005-10-05 15:50:00,48.89,48.93,48.85,48.93,107583.77425044093,29.1021,29.126,29.0783,29.126,107583.7743
2005-10-06 09:30:00,49.03,49.09,48.83,49.08,27667.548500881832,29.1855,29.2212,29.0664,29.2152,27667.5485
2005-10-06 09:40:00,49.11,49.12,49.01,49.01,28659.611992945323,29.2331,29.2391,29.1736,29.1736,28659.612
2005-10-06 09:50:00,49.01,49.25,48.99,49.15,32958.55379188712,29.1736,29.3164,29.1617,29.2569,32958.5538
2005-10-06 10:00:00,49.15,49.25,49.03,49.03,32076.719576719574,29.2569,29.3164,29.1855,29.1855,32076.7196
2005-10-06 10:10:00,49.03,49.08,48.97,48.99,32958.55379188712,29.1855,29.2152,29.1498,29.1617,32958.5538
2005-10-06 10:20:00,48.98,48.99,48.81,48.81,36485.89065255732,29.1557,29.1617,29.0545,29.0545,36485.8907
2005-10-06 10:30:00,48.82,48.93,48.8,48.92,50925.92592592592,29.0605,29.126,29.0486,29.12,50925.9259
2005-10-06 10:40:00,48.92,49.11,48.91,49.08,25242.50440917108,29.12,29.2331,29.1141,29.2152,25242.5044
2005-10-06 10:50:00,49.08,49.13,49.08,49.12,28880.07054673721,29.2152,29.245,29.2152,29.2391,28880.0705
2005-10-06 11:00:00,49.12,49.13,49.03,49.04,8267.195767195766,29.2391,29.245,29.1855,29.1914,8267.1958
2005-10-06 11:10:00,49.05,49.17,49.05,49.13,21164.02116402116,29.1974,29.2688,29.1974,29.245,21164.0212
2005-10-06 11:20:00,49.14,49.14,49.01,49.01,3968.253968253968,29.251,29.251,29.1736,29.1736,3968.254
2005-10-06 11:30:00,49.01,49.02,48.99,48.99,5070.546737213404,29.1736,29.1795,29.1617,29.1617,5070.5467
2005-10-06 11:40:00,48.99,48.99,48.9,48.92,12125.220458553791,29.1617,29.1617,29.1081,29.12,12125.2205
2005-10-06 11:50:00,48.91,48.93,48.86,48.86,8818.342151675484,29.1141,29.126,29.0843,29.0843,8818.3422
2005-10-06 12:00:00,48.85,48.93,48.85,48.93,26234.567901234564,29.0783,29.126,29.0783,29.126,26234.5679
2005-10-06 12:10:00,48.93,48.97,48.93,48.94,16865.079365079364,29.126,29.1498,29.126,29.1319,16865.0794
2005-10-06 12:20:00,48.94,48.96,48.9,48.91,25462.96296296296,29.1319,29.1438,29.1081,29.1141,25462.963
2005-10-06 12:30:00,48.92,48.93,48.85,48.92,56437.3897707231,29.12,29.126,29.0783,29.12,56437.3898
2005-10-06 12:40:00,48.92,48.95,48.88,48.95,20282.18694885361,29.12,29.1379,29.0962,29.1379,20282.1869
2005-10-06 12:50:00,48.93,49.02,48.9,48.99,32848.324514991175,29.126,29.1795,29.1081,29.1617,32848.3245
2005-10-06 13:00:00,48.99,49.04,48.97,49.0,16754.85008818342,29.1617,29.1914,29.1498,29.1676,16754.8501
2005-10-06 13:10:00,49.01,49.03,48.97,48.99,21715.16754850088,29.1736,29.1855,29.1498,29.1617,21715.1675
2005-10-06 13:20:00,48.99,49.0,48.94,48.99,13337.742504409169,29.1617,29.1676,29.1319,29.1617,13337.7425
2005-10-06 13:30:00,48.99,49.02,48.96,48.98,9920.63492063492,29.1617,29.1795,29.1438,29.1557,9920.6349
2005-10-06 13:40:00,48.98,49.01,48.93,48.95,11463.84479717813,29.1557,29.1736,29.126,29.1379,11463.8448
2005-10-06 13:50:00,48.94,48.94,48.72,48.76,16865.079365079364,29.1319,29.1319,29.001,29.0248,16865.0794
2005-10-06 14:00:00,48.76,48.76,48.64,48.73,26124.338624338623,29.0248,29.0248,28.9533,29.0069,26124.3386
2005-10-06 14:10:00,48.72,48.84,48.72,48.83,23037.9188712522,29.001,29.0724,29.001,29.0664,23037.9189
2005-10-06 14:20:00,48.83,48.86,48.78,48.83,16754.85008818342,29.0664,29.0843,29.0367,29.0664,16754.8501
2005-10-06 14:30:00,48.84,48.89,48.81,48.85,35824.514991181655,29.0724,29.1021,29.0545,29.0783,35824.515
2005-10-06 14:40:00,48.86,48.96,48.85,48.96,36375.66137566137,29.0843,29.1438,29.0783,29.1438,36375.6614
2005-10-06 14:50:00,48.96,48.96,48.83,48.95,49052.02821869488,29.1438,29.1438,29.0664,29.1379,49052.0282
2005-10-06 15:00:00,48.95,48.95,48.82,48.82,34611.992945326274,29.1379,29.1379,29.0605,29.0605,34611.9929
2005-10-06 15:10:00,48.82,48.99,48.81,48.99,69113.7566137566,29.0605,29.1617,29.0545,29.1617,69113.7566
2005-10-06 15:20:00,48.96,49.0,48.93,48.94,73192.23985890651,29.1438,29.1676,29.126,29.1319,73192.2399
2005-10-06 15:30:00,48.94,48.94,48.82,48.86,79254.85008818342,29.1319,29.1319,29.0605,29.0843,79254.8501
2005-10-06 15:40:00,48.85,49.16,48.85,49.16,84986.77248677248,29.0783,29.2629,29.0783,29.2629,84986.7725
2005-10-06 15:50:00,49.18,49.23,49.08,49.09,64263.66843033509,29.2748,29.3045,29.2152,29.2212,64263.6684
2005-10-07 09:30:00,49.31,49.31,48.85,48.93,53461.19929453262,29.3522,29.3522,29.0783,29.126,53461.1993
2005-10-07 09:40:00,48.93,49.04,48.9,48.9,46296.29629629629,29.126,29.1914,29.1081,29.1081,46296.2963
2005-10-07 09:50:00,48.92,48.98,48.64,48.65,61067.01940035273,29.12,29.1557,28.9533,28.9593,61067.0194
2005-10-07 10:00:00,48.63,48.8,48.57,48.79,39572.31040564374,28.9474,29.0486,28.9117,29.0426,39572.3104
2005-10-07 10:10:00,48.81,48.94,48.77,48.89,23258.377425044087,29.0545,29.1319,29.0307,29.1021,23258.3774
2005-10-07 10:20:00,48.89,49.05,48.86,48.94,38139.32980599647,29.1021,29.1974,29.0843,29.1319,38139.3298
2005-10-07 10:30:00,48.91,49.0,48.9,48.97,30753.96825396825,29.1141,29.1676,29.1081,29.1498,30753.9683
2005-10-07 10:40:00,48.99,49.01,48.9,48.94,46516.754850088175,29.1617,29.1736,29.1081,29.1319,46516.7549
2005-10-07 10:50:00,48.94,49.06,48.93,48.99,35163.13932980599,29.1319,29.2033,29.126,29.1617,35163.1393
2005-10-07 11:00:00,48.99,49.03,48.92,48.92,41115.52028218695,29.1617,29.1855,29.12,29.12,41115.5203
2005-10-07 11:10:00,48.92,48.97,48.9,48.91,42107.58377425044,29.12,29.1498,29.1081,29.1141,42107.5838
2005-10-07 11:20:00,48.9,49.0,48.9,48.94,35383.59788359788,29.1081,29.1676,29.1081,29.1319,35383.5979
2005-10-07 11:30:00,48.96,48.97,48.91,48.94,16203.703703703704,29.1438,29.1498,29.1141,29.1319,16203.7037
2005-10-07 11:40:00,48.93,48.97,48.92,48.93,40454.14462081128,29.126,29.1498,29.12,29.126,40454.1446
2005-10-07 11:50:00,48.93,49.01,48.93,49.01,79695.76719576718,29.126,29.1736,29.126,29.1736,79695.7672
2005-10-07 12:00:00,49.01,49.03,48.94,48.99,45414.462081128746,29.1736,29.1855,29.1319,29.1617,45414.4621
2005-10-07 12:10:00,48.99,48.99,48.97,48.98,34391.53439153439,29.1617,29.1617,29.1498,29.1557,34391.5344
2005-10-07 12:20:00,48.97,48.97,48.94,48.96,15211.64021164021,29.1498,29.1498,29.1319,29.1438,15211.6402
2005-10-07 12:30:00,48.96,49.0,48.93,48.97,16865.079365079364,29.1438,29.1676,29.126,29.1498,16865.0794
2005-10-07 12:40:00,48.96,49.0,48.96,48.99,9589.947089947089,29.1438,29.1676,29.1438,29.1617,9589.9471
2005-10-07 12:50:00,48.98,48.99,48.93,48.94,15542.32804232804,29.1557,29.1617,29.126,29.1319,15542.328
2005-10-07 13:00:00,48.93,48.96,48.93,48.95,6062.610229276896,29.126,29.1438,29.126,29.1379,6062.6102
2005-10-07 13:10:00,48.95,49.03,48.93,49.02,14550.264550264548,29.1379,29.1855,29.126,29.1795,14550.2646
2005-10-07 13:20:00,49.02,49.04,48.97,48.98,15101.410934744266,29.1795,29.1914,29.1498,29.1557,15101.4109
2005-10-07 13:30:00,48.97,49.05,48.97,49.04,11904.761904761905,29.1498,29.1974,29.1498,29.1914,11904.7619
2005-10-07 13:40:00,49.04,49.08,49.03,49.05,8267.195767195766,29.1914,29.2152,29.1855,29.1974,8267.1958
2005-10-07 13:50:00,49.05,49.05,48.96,49.0,34722.22222222222,29.1974,29.1974,29.1438,29.1676,34722.2222
2005-10-07 14:00:00,49.0,49.02,48.95,48.98,23258.377425044087,29.1676,29.1795,29.1379,29.1557,23258.3774
2005-10-07 14:10:00,48.97,48.99,48.93,48.95,17636.68430335097,29.1498,29.1617,29.126,29.1379,17636.6843
2005-10-07 14:20:00,48.95,49.0,48.93,48.96,21935.626102292765,29.1379,29.1676,29.126,29.1438,21935.6261
2005-10-07 14:30:00,48.97,49.03,48.93,49.03,29210.75837742504,29.1498,29.1855,29.126,29.1855,29210.7584
2005-10-07 14:40:00,49.05,49.2,49.05,49.12,48280.42328042328,29.1974,29.2867,29.1974,29.2391,48280.4233
2005-10-07 14:50:00,49.12,49.15,49.08,49.08,33730.15873015873,29.2391,29.2569,29.2152,29.2152,33730.1587
2005-10-07 15:00:00,49.08,49.08,49.02,49.05,39131.39329805997,29.2152,29.2152,29.1795,29.1974,39131.3933
2005-10-07 15:10:00,49.05,49.08,49.03,49.04,50044.09171075837,29.1974,29.2152,29.1855,29.1914,50044.0917
2005-10-07 15:20:00,49.05,49.05,49.03,49.05,45304.2328042328,29.1974,29.1974,29.1855,29.1974,45304.2328
2005-10-07 15:30:00,49.06,49.07,49.04,49.04,68342.151675485,29.2033,29.2093,29.1914,29.1914,68342.1517
2005-10-07 15:40:00,49.04,49.08,48.95,49.08,51366.84303350969,29.1914,29.2152,29.1379,29.2152,51366.843
2005-10-07 15:50:00,49.08,49.1,49.05,49.06,50044.09171075837,29.2152,29.2272,29.1974,29.2033,50044.0917
2005-10-10 09:30:00,48.63,48.63,48.29,48.48,66909.17107583773,28.9474,28.9474,28.745,28.8581,66909.1711
2005-10-10 09:40:00,48.53,48.99,48.53,48.73,55776.01410934744,28.8879,29.1617,28.8879,29.0069,55776.0141
2005-10-10 09:50:00,48.75,48.78,48.5,48.66,84435.62610229276,29.0188,29.0367,28.87,28.9652,84435.6261
2005-10-10 10:00:00,48.68,48.72,48.51,48.71,36265.43209876543,28.9771,29.001,28.8759,28.995,36265.4321
2005-10-10 10:10:00,48.71,48.85,48.63,48.85,47398.58906525573,28.995,29.0783,28.9474,29.0783,47398.5891
2005-10-10 10:20:00,48.89,49.15,48.88,49.12,79695.76719576718,29.1021,29.2569,29.0962,29.2391,79695.7672
2005-10-10 10:30:00,49.12,49.12,48.93,48.93,40123.456790123455,29.2391,29.2391,29.126,29.126,40123.4568
2005-10-10 10:40:00,48.94,49.11,48.9,48.98,50044.09171075837,29.1319,29.2331,29.1081,29.1557,50044.0917
2005-10-10 10:50:00,48.97,48.99,48.81,48.83,34501.76366843033,29.1498,29.1617,29.0545,29.0664,34501.7637
2005-10-10 11:00:00,48.83,49.06,48.81,49.03,41446.20811287477,29.0664,29.2033,29.0545,29.1855,41446.2081
2005-10-10 11:10:00,49.03,49.07,48.92,48.92,25903.880070546733,29.1855,29.2093,29.12,29.12,25903.8801
2005-10-10 11:20:00,48.93,48.97,48.86,48.93,29320.987654320983,29.126,29.1498,29.0843,29.126,29320.9877
2005-10-10 11:30:00,48.92,48.97,48.73,48.73,22597.001763668428,29.12,29.1498,29.0069,29.0069,22597.0018
2005-10-10 11:40:00,48.73,48.78,48.67,48.69,28328.92416225749,29.0069,29.0367,28.9712,28.9831,28328.9242
2005-10-10 11:50:00,48.68,48.78,48.68,48.73,25683.421516754846,28.9771,29.0367,28.9771,29.0069,25683.4215
2005-10-10 12:00:00,48.74,48.8,48.74,48.8,15211.64021164021,29.0129,29.0486,29.0129,29.0486,15211.6402
2005-10-10 12:10:00,48.81,48.82,48.77,48.78,16975.308641975305,29.0545,29.0605,29.0307,29.0367,16975.3086
2005-10-10 12:20:00,48.78,48.83,48.77,48.82,16093.474426807756,29.0367,29.0664,29.0307,29.0605,16093.4744
2005-10-10 12:30:00,48.82,48.83,48.81,48.82,9038.80070546737,29.0605,29.0664,29.0545,29.0605,9038.8007
2005-10-10 12:40:00,48.82,48.86,48.81,48.83,19179.894179894178,29.0605,29.0843,29.0545,29.0664,19179.8942
2005-10-10 12:50:00,48.83,48.99,48.83,48.94,18959.43562610229,29.0664,29.1617,29.0664,29.1319,18959.4356
2005-10-10 13:00:00,48.93,48.96,48.91,48.93,5070.546737213404,29.126,29.1438,29.1141,29.126,5070.5467
2005-10-10 13:10:00,48.92,48.93,48.84,48.85,16975.308641975305,29.12,29.126,29.0724,29.0783,16975.3086
2005-10-10 13:20:00,48.85,48.88,48.84,48.86,16865.079365079364,29.0783,29.0962,29.0724,29.0843,16865.0794
2005-10-10 13:30:00,48.86,48.9,48.84,48.85,11463.84479717813,29.0843,29.1081,29.0724,29.0783,11463.8448
2005-10-10 13:40:00,48.83,48.84,48.72,48.73,23809.52380952381,29.0664,29.0724,29.001,29.0069,23809.5238
2005-10-10 13:50:00,48.73,48.75,48.71,48.73,18077.60141093474,29.0069,29.0188,28.995,29.0069,18077.6014
2005-10-10 14:00:00,48.71,48.73,48.68,48.68,17085.53791887125,28.995,29.0069,28.9771,28.9771,17085.5379
2005-10-10 14:10:00,48.69,48.72,48.63,48.63,15321.869488536153,28.9831,29.001,28.9474,28.9474,15321.8695
2005-10-10 14:20:00,48.64,48.69,48.56,48.58,28659.611992945323,28.9533,28.9831,28.9057,28.9176,28659.612
2005-10-10 14:30:00,48.58,48.6,48.54,48.54,34942.6807760141,28.9176,28.9295,28.8938,28.8938,34942.6808
2005-10-10 14:40:00,48.55,48.55,48.43,48.43,46957.67195767196,28.8998,28.8998,28.8283,28.8283,46957.672
2005-10-10 14:50:00,48.43,48.63,48.43,48.56,32848.324514991175,28.8283,28.9474,28.8283,28.9057,32848.3245
2005-10-10 15:00:00,48.58,48.66,48.54,48.63,43209.87654320987,28.9176,28.9652,28.8938,28.9474,43209.8765
2005-10-10 15:10:00,48.63,48.64,48.53,48.57,24911.81657848324,28.9474,28.9533,28.8879,28.9117,24911.8166
2005-10-10 15:20:00,48.58,48.63,48.52,48.55,44642.85714285714,28.9176,28.9474,28.8819,28.8998,44642.8571
2005-10-10 15:30:00,48.55,48.65,48.45,48.63,52248.677248677246,28.8998,28.9593,28.8402,28.9474,52248.6772
2005-10-10 15:40:00,48.64,48.64,48.54,48.55,68231.92239858906,28.9533,28.9533,28.8938,28.8998,68231.9224
2005-10-10 15:50:00,48.56,48.58,48.48,48.53,103946.20811287477,28.9057,28.9176,28.8581,28.8879,103946.2081
2005-10-11 09:30:00,48.42,48.6,48.35,48.37,46075.8377425044,28.8224,28.9295,28.7807,28.7926,46075.8377
2005-10-11 09:40:00,48.36,48.48,48.17,48.35,66909.17107583773,28.7867,28.8581,28.6736,28.7807,66909.1711
2005-10-11 09:50:00,48.34,48.41,48.3,48.41,22376.54320987654,28.7748,28.8164,28.7509,28.8164,22376.5432
2005-10-11 10:00:00,48.41,48.43,48.17,48.27,34281.305114638446,28.8164,28.8283,28.6736,28.7331,34281.3051
2005-10-11 10:10:00,48.26,48.28,48.1,48.15,59082.89241622575,28.7271,28.739,28.6319,28.6617,59082.8924
2005-10-11 10:20:00,48.15,48.29,48.14,48.26,48611.1111111111,28.6617,28.745,28.6557,28.7271,48611.1111
2005-10-11 10:30:00,48.26,48.28,48.15,48.15,48059.96472663139,28.7271,28.739,28.6617,28.6617,48059.9647
2005-10-11 10:40:00,48.13,48.22,48.1,48.14,31194.885361552024,28.6498,28.7033,28.6319,28.6557,31194.8854
2005-10-11 10:50:00,48.15,48.26,48.02,48.13,43209.87654320987,28.6617,28.7271,28.5843,28.6498,43209.8765
2005-10-11 11:00:00,48.13,48.24,48.0,48.05,44973.544973544966,28.6498,28.7152,28.5724,28.6021,44973.545
2005-10-11 11:10:00,48.05,48.05,47.9,47.94,62610.22927689594,28.6021,28.6021,28.5128,28.5367,62610.2293
2005-10-11 11:20:00,47.95,47.96,47.88,47.88,41776.8959435626,28.5426,28.5486,28.5009,28.5009,41776.8959
2005-10-11 11:30:00,47.89,47.89,47.7,47.71,56327.16049382716,28.5069,28.5069,28.3938,28.3997,56327.1605
2005-10-11 11:40:00,47.69,47.78,47.67,47.68,52138.4479717813,28.3878,28.4414,28.3759,28.3819,52138.448
2005-10-11 11:50:00,47.68,47.7,47.6,47.63,63381.83421516754,28.3819,28.3938,28.3343,28.3521,63381.8342
2005-10-11 12:00:00,47.65,47.66,47.53,47.53,21604.938271604937,28.364,28.37,28.2926,28.2926,21604.9383
2005-10-11 12:10:00,47.54,47.54,47.38,47.4,40674.60317460317,28.2985,28.2985,28.2033,28.2152,40674.6032
2005-10-11 12:20:00,47.38,47.4,47.33,47.4,27336.860670194,28.2033,28.2152,28.1735,28.2152,27336.8607
2005-10-11 12:30:00,47.44,47.5,47.4,47.48,27006.17283950617,28.239,28.2747,28.2152,28.2628,27006.1728
2005-10-11 12:40:00,47.51,47.56,47.5,47.56,31305.11463844797,28.2807,28.3105,28.2747,28.3105,31305.1146
2005-10-11 12:50:00,47.55,47.55,47.46,47.47,21825.396825396823,28.3045,28.3045,28.2509,28.2569,21825.3968
2005-10-11 13:00:00,47.47,47.54,47.45,47.46,27777.777777777774,28.2569,28.2985,28.245,28.2509,27777.7778
2005-10-11 13:10:00,47.46,47.57,47.45,47.5,49382.71604938271,28.2509,28.3164,28.245,28.2747,49382.716
2005-10-11 13:20:00,47.52,47.56,47.47,47.49,41115.52028218695,28.2866,28.3105,28.2569,28.2688,41115.5203
2005-10-11 13:30:00,47.49,47.51,47.46,47.46,37808.64197530864,28.2688,28.2807,28.2509,28.2509,37808.642
2005-10-11 13:40:00,47.46,47.56,47.46,47.52,27116.402116402114,28.2509,28.3105,28.2509,28.2866,27116.4021
2005-10-11 13:50:00,47.51,47.55,47.47,47.49,30864.197530864192,28.2807,28.3045,28.2569,28.2688,30864.1975
2005-10-11 14:00:00,47.49,47.51,47.42,47.5,72751.32275132275,28.2688,28.2807,28.2271,28.2747,72751.3228
2005-10-11 14:10:00,47.51,47.66,47.51,47.58,53902.11640211639,28.2807,28.37,28.2807,28.3224,53902.1164
2005-10-11 14:20:00,47.57,47.62,47.55,47.57,56878.30687830688,28.3164,28.3462,28.3045,28.3164,56878.3069
2005-10-11 14:30:00,47.57,47.66,47.55,47.58,42107.58377425044,28.3164,28.37,28.3045,28.3224,42107.5838
2005-10-11 14:40:00,47.57,47.58,47.47,47.54,94135.8024691358,28.3164,28.3224,28.2569,28.2985,94135.8025
2005-10-11 14:50:00,47.54,47.54,47.4,47.46,41997.35449735449,28.2985,28.2985,28.2152,28.2509,41997.3545
2005-10-11 15:00:00,47.46,47.47,47.39,47.46,60956.79012345678,28.2509,28.2569,28.2093,28.2509,60956.7901
2005-10-11 15:10:00,47.47,47.59,47.46,47.49,49052.02821869488,28.2569,28.3283,28.2509,28.2688,49052.0282
2005-10-11 15:20:00,47.48,47.51,47.37,47.48,70987.65432098764,28.2628,28.2807,28.1974,28.2628,70987.6543
2005-10-11 15:30:00,47.46,47.53,47.4,47.5,59744.2680776014,28.2509,28.2926,28.2152,28.2747,59744.2681
2005-10-11 15:40:00,47.5,47.67,47.49,47.64,83002.6455026455,28.2747,28.3759,28.2688,28.3581,83002.6455
2005-10-11 15:50:00,47.64,47.66,47.62,47.62,120921.51675485008,28.3581,28.37,28.3462,28.3462,120921.5168
2005-10-12 09:30:00,47.49,47.99,47.49,47.8,56106.70194003527,28.2688,28.5664,28.2688,28.4533,56106.7019
2005-10-12 09:40:00,47.8,47.98,47.77,47.84,45855.37918871252,28.4533,28.5605,28.4355,28.4771,45855.3792
2005-10-12 09:50:00,47.78,48.08,47.78,48.04,55776.01410934744,28.4414,28.62,28.4414,28.5962,55776.0141
2005-10-12 10:00:00,48.04,48.04,47.77,47.77,33179.01234567901,28.5962,28.5962,28.4355,28.4355,33179.0123
2005-10-12 10:10:00,47.77,47.78,47.54,47.74,64043.2098765432,28.4355,28.4414,28.2985,28.4176,64043.2099
2005-10-12 10:20:00,47.75,47.81,47.6,47.75,45524.69135802469,28.4236,28.4593,28.3343,28.4236,45524.6914
2005-10-12 10:30:00,47.75,47.76,47.63,47.63,41005.291005291,28.4236,28.4295,28.3521,28.3521,41005.291
2005-10-12 10:40:00,47.63,47.74,47.6,47.72,43209.87654320987,28.3521,28.4176,28.3343,28.4057,43209.8765
2005-10-12 10:50:00,47.71,47.71,47.57,47.61,48500.881834215164,28.3997,28.3997,28.3164,28.3402,48500.8818
2005-10-12 11:00:00,47.59,47.69,47.59,47.68,42548.50088183421,28.3283,28.3878,28.3283,28.3819,42548.5009
2005-10-12 11:10:00,47.68,47.84,47.68,47.79,64043.2098765432,28.3819,28.4771,28.3819,28.4474,64043.2099
2005-10-12 11:20:00,47.8,47.88,47.68,47.83,30753.96825396825,28.4533,28.5009,28.3819,28.4712,30753.9683
2005-10-12 11:30:00,47.84,47.89,47.79,47.81,33840.38800705467,28.4771,28.5069,28.4474,28.4593,33840.388
2005-10-12 11:40:00,47.78,47.78,47.67,47.68,20833.33333333333,28.4414,28.4414,28.3759,28.3819,20833.3333
2005-10-12 11:50:00,47.69,47.69,47.63,47.66,33730.15873015873,28.3878,28.3878,28.3521,28.37,33730.1587
2005-10-12 12:00:00,47.66,47.75,47.59,47.74,38249.55908289241,28.37,28.4236,28.3283,28.4176,38249.5591
2005-10-12 12:10:00,47.75,47.89,47.67,47.87,22156.08465608465,28.4236,28.5069,28.3759,28.495,22156.0847
2005-10-12 12:20:00,47.85,47.87,47.76,47.81,15321.869488536153,28.4831,28.495,28.4295,28.4593,15321.8695
2005-10-12 12:30:00,47.84,47.85,47.8,47.8,10361.552028218694,28.4771,28.4831,28.4533,28.4533,10361.552
2005-10-12 12:40:00,47.77,47.79,47.67,47.69,19510.58201058201,28.4355,28.4474,28.3759,28.3878,19510.582
2005-10-12 12:50:00,47.68,47.74,47.68,47.72,15983.245149911814,28.3819,28.4176,28.3819,28.4057,15983.2451
2005-10-12 13:00:00,47.73,47.81,47.71,47.76,30202.821869488533,28.4116,28.4593,28.3997,28.4295,30202.8219
2005-10-12 13:10:00,47.77,47.83,47.71,47.81,18518.518518518515,28.4355,28.4712,28.3997,28.4593,18518.5185
2005-10-12 13:20:00,47.79,47.84,47.67,47.71,22156.08465608465,28.4474,28.4771,28.3759,28.3997,22156.0847
2005-10-12 13:30:00,47.71,47.77,47.65,47.77,28108.465608465605,28.3997,28.4355,28.364,28.4355,28108.4656
2005-10-12 13:40:00,47.76,47.76,47.65,47.66,31746.031746031746,28.4295,28.4295,28.364,28.37,31746.0317
2005-10-12 13:50:00,47.65,47.68,47.63,47.66,14880.95238095238,28.364,28.3819,28.3521,28.37,14880.9524
2005-10-12 14:00:00,47.66,47.68,47.6,47.66,35273.36860670194,28.37,28.3819,28.3343,28.37,35273.3686
2005-10-12 14:10:00,47.66,47.66,47.49,47.56,39902.998236331565,28.37,28.37,28.2688,28.3105,39902.9982
2005-10-12 14:20:00,47.54,47.59,47.41,47.57,43650.79365079365,28.2985,28.3283,28.2212,28.3164,43650.7937
2005-10-12 14:30:00,47.58,47.6,47.54,47.54,28439.15343915344,28.3224,28.3343,28.2985,28.2985,28439.1534
2005-10-12 14:40:00,47.53,47.67,47.53,47.63,35604.056437389765,28.2926,28.3759,28.2926,28.3521,35604.0564
2005-10-12 14:50:00,47.63,47.63,47.55,47.59,34942.6807760141,28.3521,28.3521,28.3045,28.3283,34942.6808
2005-10-12 15:00:00,47.6,47.66,47.55,47.62,44091.71075837742,28.3343,28.37,28.3045,28.3462,44091.7108
2005-10-12 15:10:00,47.63,47.65,47.58,47.63,29872.1340388007,28.3521,28.364,28.3224,28.3521,29872.134
2005-10-12 15:20:00,47.65,47.73,47.64,47.65,39241.6225749559,28.364,28.4116,28.3581,28.364,39241.6226
2005-10-12 15:30:00,47.65,47.67,47.59,47.66,51697.53086419753,28.364,28.3759,28.3283,28.37,51697.5309
2005-10-12 15:40:00,47.66,47.79,47.65,47.76,55886.24338624338,28.37,28.4474,28.364,28.4295,55886.2434
2005-10-12 15:50:00,47.77,47.79,47.66,47.72,67239.85890652557,28.4355,28.4474,28.37,28.4057,67239.8589
2005-10-13 09:30:00,47.67,48.04,47.67,48.03,54012.34567901234,28.3759,28.5962,28.3759,28.5902,54012.3457
2005-10-13 09:40:00,48.02,48.13,47.86,48.13,60846.56084656084,28.5843,28.6498,28.489,28.6498,60846.5608
2005-10-13 09:50:00,48.13,48.13,47.95,48.08,45414.462081128746,28.6498,28.6498,28.5426,28.62,45414.4621
2005-10-13 10:00:00,48.12,48.13,47.91,48.06,67680.77601410935,28.6438,28.6498,28.5188,28.6081,67680.776
2005-10-13 10:10:00,48.05,48.05,47.94,47.95,29541.44620811288,28.6021,28.6021,28.5367,28.5426,29541.4462
2005-10-13 10:20:00,47.95,48.02,47.95,47.99,55224.86772486772,28.5426,28.5843,28.5426,28.5664,55224.8677
2005-10-13 10:30:00,47.99,47.99,47.86,47.96,54343.03350970017,28.5664,28.5664,28.489,28.5486,54343.0335
2005-10-13 10:40:00,47.97,48.02,47.92,47.98,42768.9594356261,28.5545,28.5843,28.5247,28.5605,42768.9594
2005-10-13 10:50:00,47.97,47.97,47.91,47.95,43981.481481481474,28.5545,28.5545,28.5188,28.5426,43981.4815
2005-10-13 11:00:00,47.95,47.99,47.89,47.89,40123.456790123455,28.5426,28.5664,28.5069,28.5069,40123.4568
2005-10-13 11:10:00,47.89,47.97,47.89,47.94,131393.2980599647,28.5069,28.5545,28.5069,28.5367,131393.2981
2005-10-13 11:20:00,47.94,47.99,47.94,47.97,33289.241622574955,28.5367,28.5664,28.5367,28.5545,33289.2416
2005-10-13 11:30:00,47.98,48.02,47.92,47.97,27447.089947089946,28.5605,28.5843,28.5247,28.5545,27447.0899
2005-10-13 11:40:00,47.98,48.0,47.91,47.93,21715.16754850088,28.5605,28.5724,28.5188,28.5307,21715.1675
2005-10-13 11:50:00,47.94,47.95,47.85,47.95,80467.37213403879,28.5367,28.5426,28.4831,28.5426,80467.3721
2005-10-13 12:00:00,47.95,47.98,47.9,47.95,45965.60846560846,28.5426,28.5605,28.5128,28.5426,45965.6085
2005-10-13 12:10:00,47.95,47.98,47.94,47.95,40454.14462081128,28.5426,28.5605,28.5367,28.5426,40454.1446
2005-10-13 12:20:00,47.95,48.0,47.94,48.0,38029.10052910053,28.5426,28.5724,28.5367,28.5724,38029.1005
2005-10-13 12:30:00,48.0,48.11,48.0,48.05,21053.79188712522,28.5724,28.6378,28.5724,28.6021,21053.7919
2005-10-13 12:40:00,48.05,48.17,48.05,48.17,27226.631393298056,28.6021,28.6736,28.6021,28.6736,27226.6314
2005-10-13 12:50:00,48.16,48.17,48.08,48.13,20282.18694885361,28.6676,28.6736,28.62,28.6498,20282.1869
2005-10-13 13:00:00,48.14,48.16,48.06,48.06,16865.079365079364,28.6557,28.6676,28.6081,28.6081,16865.0794
2005-10-13 13:10:00,48.06,48.1,48.02,48.06,27998.23633156966,28.6081,28.6319,28.5843,28.6081,27998.2363
2005-10-13 13:20:00,48.05,48.1,48.04,48.09,19400.352733686064,28.6021,28.6319,28.5962,28.6259,19400.3527
2005-10-13 13:30:00,48.09,48.13,48.02,48.02,16424.162257495587,28.6259,28.6498,28.5843,28.5843,16424.1623
2005-10-13 13:40:00,48.02,48.03,47.94,47.98,34391.53439153439,28.5843,28.5902,28.5367,28.5605,34391.5344
2005-10-13 13:50:00,47.98,48.09,47.98,48.08,31305.11463844797,28.5605,28.6259,28.5605,28.62,31305.1146
2005-10-13 14:00:00,48.08,48.15,48.05,48.08,41005.291005291,28.62,28.6617,28.6021,28.62,41005.291
2005-10-13 14:10:00,48.1,48.1,47.99,48.07,31084.65608465608,28.6319,28.6319,28.5664,28.614,31084.6561
2005-10-13 14:20:00,48.06,48.24,48.03,48.03,45304.2328042328,28.6081,28.7152,28.5902,28.5902,45304.2328
2005-10-13 14:30:00,48.04,48.2,48.03,48.2,42548.50088183421,28.5962,28.6914,28.5902,28.6914,42548.5009
2005-10-13 14:40:00,48.19,48.24,48.07,48.07,38139.32980599647,28.6855,28.7152,28.614,28.614,38139.3298
2005-10-13 14:50:00,48.07,48.08,48.0,48.06,35052.91005291005,28.614,28.62,28.5724,28.6081,35052.9101
2005-10-13 15:00:00,48.06,48.1,48.02,48.05,36044.97354497354,28.6081,28.6319,28.5843,28.6021,36044.9735
2005-10-13 15:10:00,48.07,48.07,47.93,47.96,30092.592592592588,28.614,28.614,28.5307,28.5486,30092.5926
2005-10-13 15:20:00,47.95,48.04,47.93,47.98,55335.09700176367,28.5426,28.5962,28.5307,28.5605,55335.097
2005-10-13 15:30:00,47.99,48.01,47.94,48.0,41556.43738977072,28.5664,28.5783,28.5367,28.5724,41556.4374
2005-10-13 15:40:00,48.0,48.08,47.96,48.06,56437.3897707231,28.5724,28.62,28.5486,28.6081,56437.3898
2005-10-13 15:50:00,48.05,48.07,48.03,48.03,46406.52557319224,28.6021,28.614,28.5902,28.5902,46406.5256
2005-10-14 09:30:00,48.06,48.08,47.81,47.89,43650.79365079365,28.6081,28.62,28.4593,28.5069,43650.7937
2005-10-14 09:40:00,47.93,47.93,47.67,47.93,36816.578483245146,28.5307,28.5307,28.3759,28.5307,36816.5785
2005-10-14 09:50:00,47.9,47.93,47.8,47.84,25903.880070546733,28.5128,28.5307,28.4533,28.4771,25903.8801
2005-10-14 10:00:00,47.84,47.98,47.83,47.93,25132.27513227513,28.4771,28.5605,28.4712,28.5307,25132.2751
2005-10-14 10:10:00,47.93,48.01,47.86,47.86,17305.996472663137,28.5307,28.5783,28.489,28.489,17305.9965
2005-10-14 10:20:00,47.87,47.96,47.86,47.92,11463.84479717813,28.495,28.5486,28.489,28.5247,11463.8448
2005-10-14 10:30:00,47.92,48.15,47.9,48.15,33399.47089947089,28.5247,28.6617,28.5128,28.6617,33399.4709
2005-10-14 10:40:00,48.15,48.25,48.08,48.25,24801.5873015873,28.6617,28.7212,28.62,28.7212,24801.5873
2005-10-14 10:50:00,48.22,48.24,48.15,48.15,11794.53262786596,28.7033,28.7152,28.6617,28.6617,11794.5326
2005-10-14 11:00:00,48.16,48.16,48.04,48.12,21384.47971781305,28.6676,28.6676,28.5962,28.6438,21384.4797
2005-10-14 11:10:00,48.12,48.3,48.1,48.28,34611.992945326274,28.6438,28.7509,28.6319,28.739,34611.9929
2005-10-14 11:20:00,48.28,48.28,48.16,48.18,20502.6455026455,28.739,28.739,28.6676,28.6795,20502.6455
2005-10-14 11:30:00,48.19,48.3,48.17,48.3,17746.91358024691,28.6855,28.7509,28.6736,28.7509,17746.9136
2005-10-14 11:40:00,48.31,48.32,48.21,48.3,17746.91358024691,28.7569,28.7629,28.6974,28.7509,17746.9136
2005-10-14 11:50:00,48.3,48.35,48.24,48.26,17967.3721340388,28.7509,28.7807,28.7152,28.7271,17967.3721
2005-10-14 12:00:00,48.28,48.34,48.24,48.34,20171.95767195767,28.739,28.7748,28.7152,28.7748,20171.9577
2005-10-14 12:10:00,48.34,48.34,48.28,48.34,26455.02645502645,28.7748,28.7748,28.739,28.7748,26455.0265
2005-10-14 12:20:00,48.34,48.34,48.29,48.29,12125.220458553791,28.7748,28.7748,28.745,28.745,12125.2205
2005-10-14 12:30:00,48.26,48.35,48.25,48.34,18738.977072310405,28.7271,28.7807,28.7212,28.7748,18738.9771
2005-10-14 12:40:00,48.34,48.34,48.27,48.27,16534.391534391532,28.7748,28.7748,28.7331,28.7331,16534.3915
2005-10-14 12:50:00,48.27,48.27,48.14,48.14,12896.825396825396,28.7331,28.7331,28.6557,28.6557,12896.8254
2005-10-14 13:00:00,48.14,48.23,48.13,48.17,23037.9188712522,28.6557,28.7093,28.6498,28.6736,23037.9189
2005-10-14 13:10:00,48.18,48.23,48.15,48.21,22266.3139329806,28.6795,28.7093,28.6617,28.6974,22266.3139
2005-10-14 13:20:00,48.21,48.34,48.21,48.32,20061.728395061727,28.6974,28.7748,28.6974,28.7629,20061.7284
2005-10-14 13:30:00,48.34,48.35,48.21,48.24,18628.74779541446,28.7748,28.7807,28.6974,28.7152,18628.7478
2005-10-14 13:40:00,48.24,48.33,48.22,48.27,24691.358024691355,28.7152,28.7688,28.7033,28.7331,24691.358
2005-10-14 13:50:00,48.29,48.34,48.28,48.33,19400.352733686064,28.745,28.7748,28.739,28.7688,19400.3527
2005-10-14 14:00:00,48.32,48.32,48.17,48.2,15101.410934744266,28.7629,28.7629,28.6736,28.6914,15101.4109
2005-10-14 14:10:00,48.2,48.23,48.15,48.19,19400.352733686064,28.6914,28.7093,28.6617,28.6855,19400.3527
2005-10-14 14:20:00,48.18,48.24,48.16,48.24,23478.835978835978,28.6795,28.7152,28.6676,28.7152,23478.836
2005-10-14 14:30:00,48.23,48.25,48.18,48.25,22927.68959435626,28.7093,28.7212,28.6795,28.7212,22927.6896
2005-10-14 14:40:00,48.24,48.32,48.23,48.31,15652.557319223984,28.7152,28.7629,28.7093,28.7569,15652.5573
2005-10-14 14:50:00,48.31,48.4,48.31,48.39,27777.777777777774,28.7569,28.8105,28.7569,28.8045,27777.7778
2005-10-14 15:00:00,48.4,48.44,48.39,48.41,56657.84832451498,28.8105,28.8343,28.8045,28.8164,56657.8483
2005-10-14 15:10:00,48.41,48.42,48.33,48.39,27226.631393298056,28.8164,28.8224,28.7688,28.8045,27226.6314
2005-10-14 15:20:00,48.39,48.4,48.36,48.38,18738.977072310405,28.8045,28.8105,28.7867,28.7986,18738.9771
2005-10-14 15:30:00,48.38,48.4,48.34,48.39,27667.548500881832,28.7986,28.8105,28.7748,28.8045,27667.5485
2005-10-14 15:40:00,48.39,48.39,48.34,48.34,32738.09523809524,28.8045,28.8045,28.7748,28.7748,32738.0952
2005-10-14 15:50:00,48.34,48.38,48.33,48.38,56216.93121693121,28.7748,28.7986,28.7688,28.7986,56216.9312
2005-10-17 09:30:00,48.44,48.44,48.08,48.31,65145.50264550264,28.8343,28.8343,28.62,28.7569,65145.5026
2005-10-17 09:40:00,48.29,48.29,47.93,47.94,58641.975308641966,28.745,28.745,28.5307,28.5367,58641.9753
2005-10-17 09:50:00,47.95,48.01,47.82,47.89,54343.03350970017,28.5426,28.5783,28.4652,28.5069,54343.0335
2005-10-17 10:00:00,47.88,47.99,47.82,47.96,51146.38447971781,28.5009,28.5664,28.4652,28.5486,51146.3845
2005-10-17 10:10:00,47.95,48.08,47.87,48.05,36596.119929453256,28.5426,28.62,28.495,28.6021,36596.1199
2005-10-17 10:20:00,48.05,48.18,48.05,48.18,33399.47089947089,28.6021,28.6795,28.6021,28.6795,33399.4709
2005-10-17 10:30:00,48.19,48.25,48.19,48.24,31635.8024691358,28.6855,28.7212,28.6855,28.7152,31635.8025
2005-10-17 10:40:00,48.23,48.26,48.19,48.24,54673.721340388,28.7093,28.7271,28.6855,28.7152,54673.7213
2005-10-17 10:50:00,48.24,48.24,48.17,48.21,27777.777777777774,28.7152,28.7152,28.6736,28.6974,27777.7778
2005-10-17 11:00:00,48.21,48.25,48.18,48.24,26124.338624338623,28.6974,28.7212,28.6795,28.7152,26124.3386
2005-10-17 11:10:00,48.24,48.35,48.24,48.35,30313.05114638448,28.7152,28.7807,28.7152,28.7807,30313.0511
2005-10-17 11:20:00,48.34,48.43,48.34,48.43,58090.82892416225,28.7748,28.8283,28.7748,28.8283,58090.8289
2005-10-17 11:30:00,48.43,48.5,48.43,48.46,26785.714285714283,28.8283,28.87,28.8283,28.8462,26785.7143
2005-10-17 11:40:00,48.47,48.5,48.44,48.49,25462.96296296296,28.8521,28.87,28.8343,28.864,25462.963
2005-10-17 11:50:00,48.48,48.57,48.48,48.57,28218.69488536155,28.8581,28.9117,28.8581,28.9117,28218.6949
2005-10-17 12:00:00,48.56,48.65,48.56,48.63,77601.41093474426,28.9057,28.9593,28.9057,28.9474,77601.4109
2005-10-17 12:10:00,48.6,48.62,48.46,48.57,31635.8024691358,28.9295,28.9414,28.8462,28.9117,31635.8025
2005-10-17 12:20:00,48.55,48.63,48.55,48.61,34611.992945326274,28.8998,28.9474,28.8998,28.9355,34611.9929
2005-10-17 12:30:00,48.61,48.66,48.6,48.63,65917.10758377424,28.9355,28.9652,28.9295,28.9474,65917.1076
2005-10-17 12:40:00,48.63,48.68,48.59,48.62,74184.30335097,28.9474,28.9771,28.9236,28.9414,74184.3034
2005-10-17 12:50:00,48.62,48.67,48.58,48.66,59634.03880070546,28.9414,28.9712,28.9176,28.9652,59634.0388
2005-10-17 13:00:00,48.66,48.66,48.61,48.65,41446.20811287477,28.9652,28.9652,28.9355,28.9593,41446.2081
2005-10-17 13:10:00,48.65,48.74,48.64,48.73,54343.03350970017,28.9593,29.0129,28.9533,29.0069,54343.0335
2005-10-17 13:20:00,48.73,48.8,48.73,48.79,38580.246913580246,29.0069,29.0486,29.0069,29.0426,38580.2469
2005-10-17 13:30:00,48.79,48.98,48.79,48.93,119378.30687830686,29.0426,29.1557,29.0426,29.126,119378.3069
2005-10-17 13:40:00,48.93,49.07,48.93,49.07,61618.16578483245,29.126,29.2093,29.126,29.2093,61618.1658
2005-10-17 13:50:00,49.06,49.07,49.03,49.04,32297.17813051146,29.2033,29.2093,29.1855,29.1914,32297.1781
2005-10-17 14:00:00,49.04,49.08,48.93,48.96,50264.55026455026,29.1914,29.2152,29.126,29.1438,50264.5503
2005-10-17 14:10:00,48.96,48.97,48.91,48.92,29872.1340388007,29.1438,29.1498,29.1141,29.12,29872.134
2005-10-17 14:20:00,48.92,48.94,48.81,48.84,43761.02292768959,29.12,29.1319,29.0545,29.0724,43761.0229
2005-10-17 14:30:00,48.85,48.93,48.83,48.93,58752.20458553791,29.0783,29.126,29.0664,29.126,58752.2046
2005-10-17 14:40:00,48.93,48.96,48.87,48.87,50264.55026455026,29.126,29.1438,29.0902,29.0902,50264.5503
2005-10-17 14:50:00,48.86,48.91,48.86,48.89,72310.40564373897,29.0843,29.1141,29.0843,29.1021,72310.4056
2005-10-17 15:00:00,48.9,48.97,48.88,48.95,65035.27336860669,29.1081,29.1498,29.0962,29.1379,65035.2734
2005-10-17 15:10:00,48.95,48.97,48.93,48.96,43871.25220458553,29.1379,29.1498,29.126,29.1438,43871.2522
2005-10-17 15:20:00,48.95,48.95,48.89,48.94,58311.28747795414,29.1379,29.1379,29.1021,29.1319,58311.2875
2005-10-17 15:30:00,48.95,48.99,48.9,48.94,103064.37389770722,29.1379,29.1617,29.1081,29.1319,103064.3739
2005-10-17 15:40:00,48.94,49.12,48.94,49.11,91820.98765432098,29.1319,29.2391,29.1319,29.2331,91820.9877
2005-10-17 15:50:00,49.1,49.12,49.02,49.02,119268.07760141091,29.2272,29.2391,29.1795,29.1795,119268.0776
2005-10-18 09:30:00,49.01,49.22,48.85,49.13,45855.37918871252,29.1736,29.2986,29.0783,29.245,45855.3792
2005-10-18 09:40:00,49.13,49.14,48.96,49.0,68121.69312169311,29.245,29.251,29.1438,29.1676,68121.6931
2005-10-18 09:50:00,49.0,49.02,48.91,48.98,55886.24338624338,29.1676,29.1795,29.1141,29.1557,55886.2434
2005-10-18 10:00:00,48.98,49.03,48.93,49.0,51146.38447971781,29.1557,29.1855,29.126,29.1676,51146.3845
2005-10-18 10:10:00,49.02,49.03,48.99,49.02,48059.96472663139,29.1795,29.1855,29.1617,29.1795,48059.9647
2005-10-18 10:20:00,49.03,49.09,49.03,49.08,46516.754850088175,29.1855,29.2212,29.1855,29.2152,46516.7549
2005-10-18 10:30:00,49.07,49.13,49.01,49.03,63932.98059964726,29.2093,29.245,29.1736,29.1855,63932.9806
2005-10-18 10:40:00,49.03,49.06,49.0,49.03,66468.25396825396,29.1855,29.2033,29.1676,29.1855,66468.254
2005-10-18 10:50:00,49.05,49.08,49.02,49.07,25903.880070546733,29.1974,29.2152,29.1795,29.2093,25903.8801
2005-10-18 11:00:00,49.08,49.18,49.08,49.15,41666.66666666666,29.2152,29.2748,29.2152,29.2569,41666.6667
2005-10-18 11:10:00,49.15,49.23,49.12,49.17,53130.51146384479,29.2569,29.3045,29.2391,29.2688,53130.5115
2005-10-18 11:20:00,49.17,49.2,49.07,49.07,30313.05114638448,29.2688,29.2867,29.2093,29.2093,30313.0511
2005-10-18 11:30:00,49.07,49.19,49.06,49.07,26565.2557319224,29.2093,29.2807,29.2033,29.2093,26565.2557
2005-10-18 11:40:00,49.06,49.12,49.04,49.1,27777.777777777774,29.2033,29.2391,29.1914,29.2272,27777.7778
2005-10-18 11:50:00,49.1,49.11,49.06,49.07,41556.43738977072,29.2272,29.2331,29.2033,29.2093,41556.4374
2005-10-18 12:00:00,49.07,49.16,49.06,49.09,30643.738977072306,29.2093,29.2629,29.2033,29.2212,30643.739
2005-10-18 12:10:00,49.1,49.21,49.07,49.09,42328.04232804232,29.2272,29.2926,29.2093,29.2212,42328.0423
2005-10-18 12:20:00,49.08,49.11,49.07,49.08,23809.52380952381,29.2152,29.2331,29.2093,29.2152,23809.5238
2005-10-18 12:30:00,49.08,49.08,48.99,49.0,32076.719576719574,29.2152,29.2152,29.1617,29.1676,32076.7196
2005-10-18 12:40:00,49.0,49.01,48.79,48.81,35934.7442680776,29.1676,29.1736,29.0426,29.0545,35934.7443
2005-10-18 12:50:00,48.8,48.89,48.8,48.88,15652.557319223984,29.0486,29.1021,29.0486,29.0962,15652.5573
2005-10-18 13:00:00,48.89,48.9,48.85,48.87,17085.53791887125,29.1021,29.1081,29.0783,29.0902,17085.5379
2005-10-18 13:10:00,48.87,48.91,48.82,48.84,34832.451499118164,29.0902,29.1141,29.0605,29.0724,34832.4515
2005-10-18 13:20:00,48.84,48.84,48.76,48.8,38910.93474426808,29.0724,29.0724,29.0248,29.0486,38910.9347
2005-10-18 13:30:00,48.76,48.76,48.58,48.62,34942.6807760141,29.0248,29.0248,28.9176,28.9414,34942.6808
2005-10-18 13:40:00,48.62,48.7,48.55,48.69,42328.04232804232,28.9414,28.989,28.8998,28.9831,42328.0423
2005-10-18 13:50:00,48.65,48.76,48.63,48.69,33619.92945326278,28.9593,29.0248,28.9474,28.9831,33619.9295
2005-10-18 14:00:00,48.69,48.78,48.63,48.77,41776.8959435626,28.9831,29.0367,28.9474,29.0307,41776.8959
2005-10-18 14:10:00,48.79,48.81,48.76,48.8,24360.670194003524,29.0426,29.0545,29.0248,29.0486,24360.6702
2005-10-18 14:20:00,48.8,48.84,48.77,48.82,30643.738977072306,29.0486,29.0724,29.0307,29.0605,30643.739
2005-10-18 14:30:00,48.82,48.88,48.73,48.84,31305.11463844797,29.0605,29.0962,29.0069,29.0724,31305.1146
2005-10-18 14:40:00,48.82,48.83,48.7,48.8,39792.76895943562,29.0605,29.0664,28.989,29.0486,39792.769
2005-10-18 14:50:00,48.8,48.8,48.67,48.69,45745.149911816574,29.0486,29.0486,28.9712,28.9831,45745.1499
2005-10-18 15:00:00,48.7,48.71,48.63,48.69,41887.12522045855,28.989,28.995,28.9474,28.9831,41887.1252
2005-10-18 15:10:00,48.68,48.75,48.62,48.74,33950.61728395061,28.9771,29.0188,28.9414,29.0129,33950.6173
2005-10-18 15:20:00,48.73,48.81,48.7,48.78,48280.42328042328,29.0069,29.0545,28.989,29.0367,48280.4233
2005-10-18 15:30:00,48.78,48.83,48.71,48.71,39021.16402116402,29.0367,29.0664,28.995,28.995,39021.164
2005-10-18 15:40:00,48.7,48.75,48.7,48.74,54783.95061728395,28.989,29.0188,28.989,29.0129,54783.9506
2005-10-18 15:50:00,48.74,48.74,48.63,48.63,57429.45326278659,29.0129,29.0129,28.9474,28.9474,57429.4533
2005-10-19 09:30:00,48.67,48.97,48.67,48.93,46406.52557319224,28.9712,29.1498,28.9712,29.126,46406.5256
2005-10-19 09:40:00,48.94,49.1,48.9,48.98,82782.1869488536,29.1319,29.2272,29.1081,29.1557,82782.1869
2005-10-19 09:50:00,48.99,49.12,48.96,49.09,83553.7918871252,29.1617,29.2391,29.1438,29.2212,83553.7919
2005-10-19 10:00:00,49.09,49.32,49.05,49.32,167438.27160493826,29.2212,29.3581,29.1974,29.3581,167438.2716
2005-10-19 10:10:00,49.34,49.34,49.15,49.22,37808.64197530864,29.37,29.37,29.2569,29.2986,37808.642
2005-10-19 10:20:00,49.22,49.29,49.13,49.16,41556.43738977072,29.2986,29.3403,29.245,29.2629,41556.4374
2005-10-19 10:30:00,49.16,49.42,49.16,49.41,68011.46384479717,29.2629,29.4176,29.2629,29.4117,68011.4638
2005-10-19 10:40:00,49.41,49.66,49.39,49.52,67019.40035273368,29.4117,29.5605,29.3998,29.4772,67019.4004
2005-10-19 10:50:00,49.56,49.66,49.55,49.66,28769.841269841265,29.501,29.5605,29.495,29.5605,28769.8413
2005-10-19 11:00:00,49.68,49.72,49.61,49.61,60626.10229276896,29.5724,29.5962,29.5307,29.5307,60626.1023
2005-10-19 11:10:00,49.61,49.64,49.55,49.6,42768.9594356261,29.5307,29.5486,29.495,29.5248,42768.9594
2005-10-19 11:20:00,49.6,49.61,49.45,49.53,66798.94179894179,29.5248,29.5307,29.4355,29.4831,66798.9418
2005-10-19 11:30:00,49.51,49.59,49.47,49.5,43099.64726631393,29.4712,29.5188,29.4474,29.4653,43099.6473
2005-10-19 11:40:00,49.49,49.53,49.48,49.49,16754.85008818342,29.4593,29.4831,29.4533,29.4593,16754.8501
2005-10-19 11:50:00,49.49,49.61,49.48,49.6,47398.58906525573,29.4593,29.5307,29.4533,29.5248,47398.5891
2005-10-19 12:00:00,49.6,49.71,49.59,49.7,48941.79894179894,29.5248,29.5903,29.5188,29.5843,48941.7989
2005-10-19 12:10:00,49.71,49.76,49.71,49.75,37588.18342151675,29.5903,29.62,29.5903,29.6141,37588.1834
2005-10-19 12:20:00,49.75,49.89,49.75,49.88,54783.95061728395,29.6141,29.6974,29.6141,29.6915,54783.9506
2005-10-19 12:30:00,49.87,50.04,49.86,50.04,66137.56613756613,29.6855,29.7867,29.6795,29.7867,66137.5661
2005-10-19 12:40:00,50.04,50.05,49.81,49.81,40013.22751322751,29.7867,29.7926,29.6498,29.6498,40013.2275
2005-10-19 12:50:00,49.82,49.9,49.82,49.84,46186.06701940035,29.6557,29.7034,29.6557,29.6676,46186.067
2005-10-19 13:00:00,49.84,49.84,49.79,49.81,38249.55908289241,29.6676,29.6676,29.6379,29.6498,38249.5591
2005-10-19 13:10:00,49.8,49.97,49.79,49.94,45855.37918871252,29.6438,29.745,29.6379,29.7272,45855.3792
2005-10-19 13:20:00,49.94,50.0,49.87,49.95,36375.66137566137,29.7272,29.7629,29.6855,29.7331,36375.6614
2005-10-19 13:30:00,49.95,50.07,49.94,50.03,49272.486772486765,29.7331,29.8046,29.7272,29.7807,49272.4868
2005-10-19 13:40:00,50.04,50.12,50.01,50.1,41887.12522045855,29.7867,29.8343,29.7688,29.8224,41887.1252
2005-10-19 13:50:00,50.1,50.1,50.02,50.06,28439.15343915344,29.8224,29.8224,29.7748,29.7986,28439.1534
2005-10-19 14:00:00,50.08,50.15,50.02,50.12,59303.35097001763,29.8105,29.8522,29.7748,29.8343,59303.351
2005-10-19 14:10:00,50.11,50.11,49.82,50.05,81569.66490299822,29.8284,29.8284,29.6557,29.7926,81569.6649
2005-10-19 14:20:00,50.04,50.1,49.99,50.1,40233.68606701939,29.7867,29.8224,29.7569,29.8224,40233.6861
2005-10-19 14:30:00,50.1,50.16,50.08,50.16,50705.46737213403,29.8224,29.8581,29.8105,29.8581,50705.4674
2005-10-19 14:40:00,50.16,50.17,50.09,50.1,38800.70546737213,29.8581,29.8641,29.8165,29.8224,38800.7055
2005-10-19 14:50:00,50.1,50.15,50.07,50.1,59193.12169312168,29.8224,29.8522,29.8046,29.8224,59193.1217
2005-10-19 15:00:00,50.1,50.1,50.05,50.05,43761.02292768959,29.8224,29.8224,29.7926,29.7926,43761.0229
2005-10-19 15:10:00,50.05,50.06,50.02,50.02,35714.28571428571,29.7926,29.7986,29.7748,29.7748,35714.2857
2005-10-19 15:20:00,50.02,50.1,50.0,50.04,77601.41093474426,29.7748,29.8224,29.7629,29.7867,77601.4109
2005-10-19 15:30:00,50.04,50.08,49.93,50.04,67901.23456790122,29.7867,29.8105,29.7212,29.7867,67901.2346
2005-10-19 15:40:00,50.04,50.1,50.02,50.07,96450.6172839506,29.7867,29.8224,29.7748,29.8046,96450.6173
2005-10-19 15:50:00,50.08,50.2,50.07,50.16,94686.94885361553,29.8105,29.8819,29.8046,29.8581,94686.9489
2005-10-20 09:30:00,49.94,50.08,49.91,50.0,78813.93298059964,29.7272,29.8105,29.7093,29.7629,78813.933
2005-10-20 09:40:00,50.0,50.0,49.71,49.75,43981.481481481474,29.7629,29.7629,29.5903,29.6141,43981.4815
2005-10-20 09:50:00,49.71,49.78,49.69,49.71,36816.578483245146,29.5903,29.6319,29.5784,29.5903,36816.5785
2005-10-20 10:00:00,49.71,49.72,49.46,49.46,67350.08818342151,29.5903,29.5962,29.4414,29.4414,67350.0882
2005-10-20 10:10:00,49.46,49.52,49.37,49.52,31525.57319223985,29.4414,29.4772,29.3879,29.4772,31525.5732
2005-10-20 10:20:00,49.51,49.72,49.5,49.68,47729.27689594356,29.4712,29.5962,29.4653,29.5724,47729.2769
2005-10-20 10:30:00,49.71,49.72,49.57,49.57,48059.96472663139,29.5903,29.5962,29.5069,29.5069,48059.9647
2005-10-20 10:40:00,49.57,49.61,49.53,49.6,39131.39329805997,29.5069,29.5307,29.4831,29.5248,39131.3933
2005-10-20 10:50:00,49.61,49.66,49.56,49.6,28328.92416225749,29.5307,29.5605,29.501,29.5248,28328.9242
2005-10-20 11:00:00,49.61,49.65,49.55,49.61,42768.9594356261,29.5307,29.5545,29.495,29.5307,42768.9594
2005-10-20 11:10:00,49.61,49.65,49.58,49.62,40123.456790123455,29.5307,29.5545,29.5129,29.5367,40123.4568
2005-10-20 11:20:00,49.61,49.68,49.61,49.65,60405.643738977065,29.5307,29.5724,29.5307,29.5545,60405.6437
2005-10-20 11:30:00,49.66,49.69,49.62,49.62,61177.24867724867,29.5605,29.5784,29.5367,29.5367,61177.2487
2005-10-20 11:40:00,49.62,49.63,49.57,49.59,21274.250440917105,29.5367,29.5426,29.5069,29.5188,21274.2504
2005-10-20 11:50:00,49.61,49.63,49.56,49.61,18298.059964726628,29.5307,29.5426,29.501,29.5307,18298.06
2005-10-20 12:00:00,49.62,49.67,49.43,49.47,77711.6402116402,29.5367,29.5664,29.4236,29.4474,77711.6402
2005-10-20 12:10:00,49.48,49.63,49.44,49.62,41446.20811287477,29.4533,29.5426,29.4295,29.5367,41446.2081
2005-10-20 12:20:00,49.63,49.66,49.61,49.63,37147.266313932974,29.5426,29.5605,29.5307,29.5426,37147.2663
2005-10-20 12:30:00,49.64,49.64,49.59,49.61,40564.37389770723,29.5486,29.5486,29.5188,29.5307,40564.3739
2005-10-20 12:40:00,49.61,49.64,49.6,49.61,30202.821869488533,29.5307,29.5486,29.5248,29.5307,30202.8219
2005-10-20 12:50:00,49.61,49.62,49.54,49.58,24470.89947089947,29.5307,29.5367,29.4891,29.5129,24470.8995
2005-10-20 13:00:00,49.59,49.63,49.55,49.59,26895.943562610228,29.5188,29.5426,29.495,29.5188,26895.9436
2005-10-20 13:10:00,49.6,49.61,49.53,49.6,31305.11463844797,29.5248,29.5307,29.4831,29.5248,31305.1146
2005-10-20 13:20:00,49.61,49.65,49.57,49.58,39792.76895943562,29.5307,29.5545,29.5069,29.5129,39792.769
2005-10-20 13:30:00,49.58,49.65,49.54,49.57,31084.65608465608,29.5129,29.5545,29.4891,29.5069,31084.6561
2005-10-20 13:40:00,49.57,49.59,49.45,49.45,79475.3086419753,29.5069,29.5188,29.4355,29.4355,79475.3086
2005-10-20 13:50:00,49.45,49.51,49.42,49.47,82010.582010582,29.4355,29.4712,29.4176,29.4474,82010.582
2005-10-20 14:00:00,49.46,49.49,49.38,49.45,58421.51675485008,29.4414,29.4593,29.3938,29.4355,58421.5168
2005-10-20 14:10:00,49.43,49.46,49.35,49.38,31415.34391534391,29.4236,29.4414,29.376,29.3938,31415.3439
2005-10-20 14:20:00,49.37,49.37,49.22,49.26,29872.1340388007,29.3879,29.3879,29.2986,29.3224,29872.134
2005-10-20 14:30:00,49.26,49.32,49.22,49.25,34171.0758377425,29.3224,29.3581,29.2986,29.3164,34171.0758
2005-10-20 14:40:00,49.24,49.25,49.17,49.22,28108.465608465605,29.3105,29.3164,29.2688,29.2986,28108.4656
2005-10-20 14:50:00,49.22,49.25,49.16,49.18,57319.22398589065,29.2986,29.3164,29.2629,29.2748,57319.224
2005-10-20 15:00:00,49.19,49.21,49.15,49.18,67791.00529100528,29.2807,29.2926,29.2569,29.2748,67791.0053
2005-10-20 15:10:00,49.18,49.18,48.87,48.91,75507.05467372133,29.2748,29.2748,29.0902,29.1141,75507.0547
2005-10-20 15:20:00,48.87,48.89,48.57,48.61,107253.08641975308,29.0902,29.1021,28.9117,28.9355,107253.0864
2005-10-20 15:30:00,48.61,48.97,48.61,48.92,96891.53439153438,28.9355,29.1498,28.9355,29.12,96891.5344
2005-10-20 15:40:00,48.93,48.96,48.85,48.89,115961.19929453262,29.126,29.1438,29.0783,29.1021,115961.1993
2005-10-20 15:50:00,48.89,48.92,48.83,48.83,105268.9594356261,29.1021,29.12,29.0664,29.0664,105268.9594
2005-10-21 09:30:00,48.76,49.01,48.76,48.81,188712.5220458553,29.0248,29.1736,29.0248,29.0545,188712.522
2005-10-21 09:40:00,48.81,48.88,48.78,48.84,62499.99999999999,29.0545,29.0962,29.0367,29.0724,62500.0
2005-10-21 09:50:00,48.84,48.84,48.58,48.64,54783.95061728395,29.0724,29.0724,28.9176,28.9533,54783.9506
2005-10-21 10:00:00,48.64,48.8,48.58,48.78,85758.37742504408,28.9533,29.0486,28.9176,29.0367,85758.3774
2005-10-21 10:10:00,48.77,48.91,48.77,48.81,43761.02292768959,29.0307,29.1141,29.0307,29.0545,43761.0229
2005-10-21 10:20:00,48.81,48.83,48.71,48.72,60626.10229276896,29.0545,29.0664,28.995,29.001,60626.1023
2005-10-21 10:30:00,48.73,48.73,48.49,48.5,60846.56084656084,29.0069,29.0069,28.864,28.87,60846.5608
2005-10-21 10:40:00,48.49,48.54,48.34,48.39,71318.34215167548,28.864,28.8938,28.7748,28.8045,71318.3422
2005-10-21 10:50:00,48.38,48.44,48.24,48.26,64704.58553791887,28.7986,28.8343,28.7152,28.7271,64704.5855
2005-10-21 11:00:00,48.26,48.28,48.16,48.24,89395.94356261022,28.7271,28.739,28.6676,28.7152,89395.9436
2005-10-21 11:10:00,48.26,48.26,48.15,48.17,64484.126984126975,28.7271,28.7271,28.6617,28.6736,64484.127
2005-10-21 11:20:00,48.18,48.28,48.16,48.22,42658.73015873016,28.6795,28.739,28.6676,28.7033,42658.7302
2005-10-21 11:30:00,48.22,48.23,48.08,48.14,82341.26984126984,28.7033,28.7093,28.62,28.6557,82341.2698
2005-10-21 11:40:00,48.13,48.16,48.08,48.15,65917.10758377424,28.6498,28.6676,28.62,28.6617,65917.1076
2005-10-21 11:50:00,48.15,48.15,48.08,48.1,59964.72663139329,28.6617,28.6617,28.62,28.6319,59964.7266
2005-10-21 12:00:00,48.1,48.2,48.08,48.1,201940.0352733686,28.6319,28.6914,28.62,28.6319,201940.0353
2005-10-21 12:10:00,48.11,48.18,48.1,48.1,74294.53262786595,28.6378,28.6795,28.6319,28.6319,74294.5326
2005-10-21 12:20:00,48.08,48.16,48.05,48.13,124118.16578483244,28.62,28.6676,28.6021,28.6498,124118.1658
2005-10-21 12:30:00,48.13,48.16,48.06,48.07,34832.451499118164,28.6498,28.6676,28.6081,28.614,34832.4515
2005-10-21 12:40:00,48.07,48.14,48.06,48.14,29320.987654320983,28.614,28.6557,28.6081,28.6557,29320.9877
2005-10-21 12:50:00,48.13,48.28,48.1,48.28,35604.056437389765,28.6498,28.739,28.6319,28.739,35604.0564
2005-10-21 13:00:00,48.28,48.31,48.15,48.16,18518.518518518515,28.739,28.7569,28.6617,28.6676,18518.5185
2005-10-21 13:10:00,48.16,48.23,48.16,48.2,95238.09523809522,28.6676,28.7093,28.6676,28.6914,95238.0952
2005-10-21 13:20:00,48.21,48.34,48.2,48.34,22486.772486772483,28.6974,28.7748,28.6914,28.7748,22486.7725
2005-10-21 13:30:00,48.34,48.45,48.34,48.43,54563.492063492056,28.7748,28.8402,28.7748,28.8283,54563.4921
2005-10-21 13:40:00,48.45,48.52,48.44,48.48,27557.319223985887,28.8402,28.8819,28.8343,28.8581,27557.3192
2005-10-21 13:50:00,48.46,48.54,48.39,48.54,67129.62962962962,28.8462,28.8938,28.8045,28.8938,67129.6296
2005-10-21 14:00:00,48.57,48.58,48.54,48.54,43871.25220458553,28.9117,28.9176,28.8938,28.8938,43871.2522
2005-10-21 14:10:00,48.55,48.64,48.54,48.54,27116.402116402114,28.8998,28.9533,28.8938,28.8938,27116.4021
2005-10-21 14:20:00,48.56,48.57,48.5,48.54,51256.61375661375,28.9057,28.9117,28.87,28.8938,51256.6138
2005-10-21 14:30:00,48.54,48.62,48.49,48.49,32958.55379188712,28.8938,28.9414,28.864,28.864,32958.5538
2005-10-21 14:40:00,48.46,48.48,48.35,48.43,29651.67548500881,28.8462,28.8581,28.7807,28.8283,29651.6755
2005-10-21 14:50:00,48.43,48.44,48.33,48.36,39351.85185185185,28.8283,28.8343,28.7688,28.7867,39351.8519
2005-10-21 15:00:00,48.35,48.36,48.24,48.24,92041.44620811286,28.7807,28.7867,28.7152,28.7152,92041.4462
2005-10-21 15:10:00,48.24,48.27,48.17,48.2,166115.52028218692,28.7152,28.7331,28.6736,28.6914,166115.5203
2005-10-21 15:20:00,48.2,48.21,48.12,48.14,76940.0352733686,28.6914,28.6974,28.6438,28.6557,76940.0353
2005-10-21 15:30:00,48.14,48.16,48.02,48.07,59634.03880070546,28.6557,28.6676,28.5843,28.614,59634.0388
2005-10-21 15:40:00,48.07,48.07,47.99,47.99,112213.40388007052,28.614,28.614,28.5664,28.5664,112213.4039
2005-10-21 15:50:00,47.99,47.99,47.85,47.87,179673.72134038797,28.5664,28.5664,28.4831,28.495,179673.7213
2005-10-24 09:30:00,47.81,48.14,47.81,48.13,74955.90828924162,28.4593,28.6557,28.4593,28.6498,74955.9083
2005-10-24 09:40:00,48.13,48.44,48.13,48.24,79365.07936507935,28.6498,28.8343,28.6498,28.7152,79365.0794
2005-10-24 09:50:00,48.28,48.43,48.08,48.08,69664.90299823633,28.739,28.8283,28.62,28.62,69664.903
2005-10-24 10:00:00,48.07,48.29,48.06,48.21,54894.17989417989,28.614,28.745,28.6081,28.6974,54894.1799
2005-10-24 10:10:00,48.21,48.35,48.13,48.15,45524.69135802469,28.6974,28.7807,28.6498,28.6617,45524.6914
2005-10-24 10:20:00,48.15,48.21,48.11,48.11,60074.95590828924,28.6617,28.6974,28.6378,28.6378,60074.9559
2005-10-24 10:30:00,48.1,48.17,48.02,48.05,41335.97883597883,28.6319,28.6736,28.5843,28.6021,41335.9788
2005-10-24 10:40:00,48.03,48.15,47.95,47.98,36375.66137566137,28.5902,28.6617,28.5426,28.5605,36375.6614
2005-10-24 10:50:00,47.98,48.08,47.88,48.05,35163.13932980599,28.5605,28.62,28.5009,28.6021,35163.1393
2005-10-24 11:00:00,48.06,48.24,48.04,48.22,53791.887125220455,28.6081,28.7152,28.5962,28.7033,53791.8871
2005-10-24 11:10:00,48.21,48.51,48.19,48.5,32848.324514991175,28.6974,28.8759,28.6855,28.87,32848.3245
2005-10-24 11:20:00,48.5,48.81,48.5,48.81,49603.1746031746,28.87,29.0545,28.87,29.0545,49603.1746
2005-10-24 11:30:00,48.8,48.99,48.78,48.99,49382.71604938271,29.0486,29.1617,29.0367,29.1617,49382.716
2005-10-24 11:40:00,48.99,49.03,48.89,48.99,43320.10582010582,29.1617,29.1855,29.1021,29.1617,43320.1058
2005-10-24 11:50:00,49.0,49.06,48.91,48.93,43540.5643738977,29.1676,29.2033,29.1141,29.126,43540.5644
2005-10-24 12:00:00,48.92,49.12,48.9,49.09,28880.07054673721,29.12,29.2391,29.1081,29.2212,28880.0705
2005-10-24 12:10:00,49.09,49.12,48.99,49.12,17416.225749559082,29.2212,29.2391,29.1617,29.2391,17416.2257
2005-10-24 12:20:00,49.13,49.36,49.12,49.22,41335.97883597883,29.245,29.3819,29.2391,29.2986,41335.9788
2005-10-24 12:30:00,49.22,49.29,49.14,49.24,28659.611992945323,29.2986,29.3403,29.251,29.3105,28659.612
2005-10-24 12:40:00,49.23,49.23,49.07,49.08,21164.02116402116,29.3045,29.3045,29.2093,29.2152,21164.0212
2005-10-24 12:50:00,49.06,49.14,49.03,49.03,14329.805996472662,29.2033,29.251,29.1855,29.1855,14329.806
2005-10-24 13:00:00,49.04,49.12,48.94,49.1,28549.38271604938,29.1914,29.2391,29.1319,29.2272,28549.3827
2005-10-24 13:10:00,49.11,49.21,49.03,49.07,22817.460317460314,29.2331,29.2926,29.1855,29.2093,22817.4603
2005-10-24 13:20:00,49.08,49.1,49.05,49.05,11353.615520282186,29.2152,29.2272,29.1974,29.1974,11353.6155
2005-10-24 13:30:00,49.04,49.13,49.03,49.05,17305.996472663137,29.1914,29.245,29.1855,29.1974,17305.9965
2005-10-24 13:40:00,49.08,49.08,48.97,49.0,27116.402116402114,29.2152,29.2152,29.1498,29.1676,27116.4021
2005-10-24 13:50:00,49.0,49.04,48.96,48.99,30974.426807760137,29.1676,29.1914,29.1438,29.1617,30974.4268
2005-10-24 14:00:00,48.98,49.03,48.97,48.98,19841.26984126984,29.1557,29.1855,29.1498,29.1557,19841.2698
2005-10-24 14:10:00,48.97,49.03,48.93,48.93,36155.20282186948,29.1498,29.1855,29.126,29.126,36155.2028
2005-10-24 14:20:00,48.93,49.09,48.88,49.03,35604.056437389765,29.126,29.2212,29.0962,29.1855,35604.0564
2005-10-24 14:30:00,49.03,49.03,48.89,48.94,27667.548500881832,29.1855,29.1855,29.1021,29.1319,27667.5485
2005-10-24 14:40:00,48.94,48.98,48.91,48.94,16644.620811287477,29.1319,29.1557,29.1141,29.1319,16644.6208
2005-10-24 14:50:00,48.95,49.03,48.95,48.99,31084.65608465608,29.1379,29.1855,29.1379,29.1617,31084.6561
2005-10-24 15:00:00,48.98,49.15,48.95,49.0,38249.55908289241,29.1557,29.2569,29.1379,29.1676,38249.5591
2005-10-24 15:10:00,48.99,49.03,48.91,48.94,55114.638447971774,29.1617,29.1855,29.1141,29.1319,55114.6384
2005-10-24 15:20:00,48.93,49.0,48.91,48.91,93584.65608465608,29.126,29.1676,29.1141,29.1141,93584.6561
2005-10-24 15:30:00,48.91,48.94,48.82,48.89,78924.16225749558,29.1141,29.1319,29.0605,29.1021,78924.1623
2005-10-24 15:40:00,48.89,48.96,48.76,48.83,78483.2451499118,29.1021,29.1438,29.0248,29.0664,78483.2451
2005-10-24 15:50:00,48.83,48.95,48.81,48.86,160934.74426807757,29.0664,29.1379,29.0545,29.0843,160934.7443
2005-10-25 09:30:00,49.22,49.46,49.12,49.3,87962.96296296295,29.2986,29.4414,29.2391,29.3462,87962.963
2005-10-25 09:40:00,49.32,49.58,49.22,49.22,132716.04938271604,29.3581,29.5129,29.2986,29.2986,132716.0494
2005-10-25 09:50:00,49.22,49.32,49.19,49.2,58311.28747795414,29.2986,29.3581,29.2807,29.2867,58311.2875
2005-10-25 10:00:00,49.2,49.2,48.67,48.73,303130.51146384474,29.2867,29.2867,28.9712,29.0069,303130.5115
2005-10-25 10:10:00,48.73,48.76,48.66,48.73,59082.89241622575,29.0069,29.0248,28.9652,29.0069,59082.8924
2005-10-25 10:20:00,48.73,48.73,48.53,48.63,56106.70194003527,29.0069,29.0069,28.8879,28.9474,56106.7019
2005-10-25 10:30:00,48.65,48.65,48.46,48.49,94576.71957671957,28.9593,28.9593,28.8462,28.864,94576.7196
2005-10-25 10:40:00,48.5,48.58,48.24,48.44,88403.88007054673,28.87,28.9176,28.7152,28.8343,88403.8801
2005-10-25 10:50:00,48.44,48.67,48.44,48.52,39241.6225749559,28.8343,28.9712,28.8343,28.8819,39241.6226
2005-10-25 11:00:00,48.51,48.62,48.5,48.54,32958.55379188712,28.8759,28.9414,28.87,28.8938,32958.5538
2005-10-25 11:10:00,48.54,48.61,48.51,48.54,93364.19753086418,28.8938,28.9355,28.8759,28.8938,93364.1975
2005-10-25 11:20:00,48.49,48.76,48.49,48.55,55445.3262786596,28.864,29.0248,28.864,28.8998,55445.3263
2005-10-25 11:30:00,48.55,48.73,48.54,48.71,26124.338624338623,28.8998,29.0069,28.8938,28.995,26124.3386
2005-10-25 11:40:00,48.71,48.99,48.58,48.81,186067.0194003527,28.995,29.1617,28.9176,29.0545,186067.0194
2005-10-25 11:50:00,48.81,48.82,48.63,48.65,40674.60317460317,29.0545,29.0605,28.9474,28.9593,40674.6032
2005-10-25 12:00:00,48.67,48.8,48.67,48.74,52579.365079365074,28.9712,29.0486,28.9712,29.0129,52579.3651
2005-10-25 12:10:00,48.73,48.77,48.72,48.73,38359.78835978836,29.0069,29.0307,29.001,29.0069,38359.7884
2005-10-25 12:20:00,48.75,48.79,48.64,48.75,27888.00705467372,29.0188,29.0426,28.9533,29.0188,27888.0071
2005-10-25 12:30:00,48.74,48.8,48.69,48.75,24581.12874779541,29.0129,29.0486,28.9831,29.0188,24581.1287
2005-10-25 12:40:00,48.72,48.72,48.62,48.67,21825.396825396823,29.001,29.001,28.9414,28.9712,21825.3968
2005-10-25 12:50:00,48.66,48.7,48.54,48.58,199845.67901234564,28.9652,28.989,28.8938,28.9176,199845.679
2005-10-25 13:00:00,48.57,48.57,48.37,48.57,60405.643738977065,28.9117,28.9117,28.7926,28.9117,60405.6437
2005-10-25 13:10:00,48.55,48.65,48.54,48.62,13007.05467372134,28.8998,28.9593,28.8938,28.9414,13007.0547
2005-10-25 13:20:00,48.59,48.59,48.42,48.44,147376.54320987652,28.9236,28.9236,28.8224,28.8343,147376.5432
2005-10-25 13:30:00,48.45,48.51,48.4,48.4,167328.0423280423,28.8402,28.8759,28.8105,28.8105,167328.0423
2005-10-25 13:40:00,48.39,48.44,48.31,48.39,118496.47266313931,28.8045,28.8343,28.7569,28.8045,118496.4727
2005-10-25 13:50:00,48.38,48.39,48.3,48.31,46957.67195767196,28.7986,28.8045,28.7509,28.7569,46957.672
2005-10-25 14:00:00,48.3,48.35,48.19,48.23,56106.70194003527,28.7509,28.7807,28.6855,28.7093,56106.7019
2005-10-25 14:10:00,48.23,48.34,48.22,48.24,31415.34391534391,28.7093,28.7748,28.7033,28.7152,31415.3439
2005-10-25 14:20:00,48.24,48.24,48.08,48.09,27998.23633156966,28.7152,28.7152,28.62,28.6259,27998.2363
2005-10-25 14:30:00,48.08,48.21,48.08,48.17,40343.91534391534,28.62,28.6974,28.62,28.6736,40343.9153
2005-10-25 14:40:00,48.18,48.19,47.95,48.1,50925.92592592592,28.6795,28.6855,28.5426,28.6319,50925.9259
2005-10-25 14:50:00,48.1,48.11,47.85,48.04,59413.58024691357,28.6319,28.6378,28.4831,28.5962,59413.5802
2005-10-25 15:00:00,48.04,48.04,47.86,47.99,30202.821869488533,28.5962,28.5962,28.489,28.5664,30202.8219
2005-10-25 15:10:00,47.99,48.0,47.87,47.89,37588.18342151675,28.5664,28.5724,28.495,28.5069,37588.1834
2005-10-25 15:20:00,47.89,48.05,47.89,48.03,37588.18342151675,28.5069,28.6021,28.5069,28.5902,37588.1834
2005-10-25 15:30:00,48.03,48.05,47.93,48.05,133377.4250440917,28.5902,28.6021,28.5307,28.6021,133377.425
2005-10-25 15:40:00,48.03,48.13,48.03,48.13,163470.0176366843,28.5902,28.6498,28.5902,28.6498,163470.0176
2005-10-25 15:50:00,48.1,48.13,48.0,48.01,160824.51499118164,28.6319,28.6498,28.5724,28.5783,160824.515
2005-10-26 09:30:00,48.08,48.13,47.73,47.97,60956.79012345678,28.62,28.6498,28.4116,28.5545,60956.7901
2005-10-26 09:40:00,47.97,48.15,47.93,48.15,140873.01587301586,28.5545,28.6617,28.5307,28.6617,140873.0159
2005-10-26 09:50:00,48.15,48.26,48.05,48.22,81128.74779541446,28.6617,28.7271,28.6021,28.7033,81128.7478
2005-10-26 10:00:00,48.22,48.24,48.12,48.15,72089.94708994708,28.7033,28.7152,28.6438,28.6617,72089.9471
2005-10-26 10:10:00,48.15,48.36,48.1,48.36,91710.75837742504,28.6617,28.7867,28.6319,28.7867,91710.7584
2005-10-26 10:20:00,48.39,48.42,48.06,48.08,79695.76719576718,28.8045,28.8224,28.6081,28.62,79695.7672
2005-10-26 10:30:00,48.09,48.19,48.02,48.05,84986.77248677248,28.6259,28.6855,28.5843,28.6021,84986.7725
2005-10-26 10:40:00,48.05,48.15,47.98,48.15,35824.514991181655,28.6021,28.6617,28.5605,28.6617,35824.515
2005-10-26 10:50:00,48.15,48.22,48.15,48.19,86199.29453262786,28.6617,28.7033,28.6617,28.6855,86199.2945
2005-10-26 11:00:00,48.17,48.22,48.07,48.16,60846.56084656084,28.6736,28.7033,28.614,28.6676,60846.5608
2005-10-26 11:10:00,48.18,48.2,48.09,48.09,64043.2098765432,28.6795,28.6914,28.6259,28.6259,64043.2099
2005-10-26 11:20:00,48.1,48.22,48.06,48.17,73963.84479717813,28.6319,28.7033,28.6081,28.6736,73963.8448
2005-10-26 11:30:00,48.17,48.18,47.95,47.95,70326.27865961198,28.6736,28.6795,28.5426,28.5426,70326.2787
2005-10-26 11:40:00,47.96,48.08,47.95,48.06,50264.55026455026,28.5486,28.62,28.5426,28.6081,50264.5503
2005-10-26 11:50:00,48.08,48.12,47.95,48.12,61177.24867724867,28.62,28.6438,28.5426,28.6438,61177.2487
2005-10-26 12:00:00,48.08,48.08,47.85,48.04,77932.09876543209,28.62,28.62,28.4831,28.5962,77932.0988
2005-10-26 12:10:00,48.04,48.04,47.96,48.0,45855.37918871252,28.5962,28.5962,28.5486,28.5724,45855.3792
2005-10-26 12:20:00,48.0,48.04,47.95,48.02,139550.26455026455,28.5724,28.5962,28.5426,28.5843,139550.2646
2005-10-26 12:30:00,47.99,48.07,47.99,48.07,84656.08465608464,28.5664,28.614,28.5664,28.614,84656.0847
2005-10-26 12:40:00,48.06,48.12,48.05,48.1,56216.93121693121,28.6081,28.6438,28.6021,28.6319,56216.9312
2005-10-26 12:50:00,48.09,48.11,48.08,48.09,84325.39682539682,28.6259,28.6378,28.62,28.6259,84325.3968
2005-10-26 13:00:00,48.09,48.11,48.06,48.11,32076.719576719574,28.6259,28.6378,28.6081,28.6378,32076.7196
2005-10-26 13:10:00,48.1,48.11,48.04,48.06,62940.917107583766,28.6319,28.6378,28.5962,28.6081,62940.9171
2005-10-26 13:20:00,48.04,48.11,47.97,48.09,35604.056437389765,28.5962,28.6378,28.5545,28.6259,35604.0564
2005-10-26 13:30:00,48.09,48.14,48.05,48.11,94025.57319223986,28.6259,28.6557,28.6021,28.6378,94025.5732
2005-10-26 13:40:00,48.11,48.11,48.01,48.05,65145.50264550264,28.6378,28.6378,28.5783,28.6021,65145.5026
2005-10-26 13:50:00,48.05,48.12,48.05,48.12,118827.16049382716,28.6021,28.6438,28.6021,28.6438,118827.1605
2005-10-26 14:00:00,48.11,48.24,48.11,48.23,46186.06701940035,28.6378,28.7152,28.6378,28.7093,46186.067
2005-10-26 14:10:00,48.22,48.27,48.18,48.2,48390.65255731922,28.7033,28.7331,28.6795,28.6914,48390.6526
2005-10-26 14:20:00,48.2,48.33,48.2,48.27,41776.8959435626,28.6914,28.7688,28.6914,28.7331,41776.8959
2005-10-26 14:30:00,48.27,48.28,48.22,48.24,39792.76895943562,28.7331,28.739,28.7033,28.7152,39792.769
2005-10-26 14:40:00,48.23,48.23,48.09,48.1,61287.47795414461,28.7093,28.7093,28.6259,28.6319,61287.478
2005-10-26 14:50:00,48.08,48.15,48.05,48.05,115189.594356261,28.62,28.6617,28.6021,28.6021,115189.5944
2005-10-26 15:00:00,48.05,48.14,48.0,48.13,74404.7619047619,28.6021,28.6557,28.5724,28.6498,74404.7619
2005-10-26 15:10:00,48.13,48.13,48.06,48.08,59634.03880070546,28.6498,28.6498,28.6081,28.62,59634.0388
2005-10-26 15:20:00,48.08,48.08,48.05,48.06,54673.721340388,28.62,28.62,28.6021,28.6081,54673.7213
2005-10-26 15:30:00,48.06,48.08,48.02,48.05,103946.20811287477,28.6081,28.62,28.5843,28.6021,103946.2081
2005-10-26 15:40:00,48.05,48.05,47.91,47.92,173721.34038800703,28.6021,28.6021,28.5188,28.5247,173721.3404
2005-10-26 15:50:00,47.93,47.94,47.79,47.91,90277.77777777777,28.5307,28.5367,28.4474,28.5188,90277.7778
2005-10-27 09:30:00,47.87,48.08,47.82,47.82,34501.76366843033,28.495,28.62,28.4652,28.4652,34501.7637
2005-10-27 09:40:00,47.82,47.85,47.64,47.85,46626.98412698412,28.4652,28.4831,28.3581,28.4831,46626.9841
2005-10-27 09:50:00,47.85,47.98,47.82,47.82,67680.77601410935,28.4831,28.5605,28.4652,28.4652,67680.776
2005-10-27 10:00:00,47.83,48.05,47.76,48.0,56216.93121693121,28.4712,28.6021,28.4295,28.5724,56216.9312
2005-10-27 10:10:00,47.98,48.0,47.92,47.96,49052.02821869488,28.5605,28.5724,28.5247,28.5486,49052.0282
2005-10-27 10:20:00,47.95,47.96,47.79,47.9,39241.6225749559,28.5426,28.5486,28.4474,28.5128,39241.6226
2005-10-27 10:30:00,47.9,47.92,47.78,47.8,73522.92768959435,28.5128,28.5247,28.4414,28.4533,73522.9277
2005-10-27 10:40:00,47.79,47.81,47.71,47.78,30423.28042328042,28.4474,28.4593,28.3997,28.4414,30423.2804
2005-10-27 10:50:00,47.78,47.88,47.77,47.79,24029.982363315696,28.4414,28.5009,28.4355,28.4474,24029.9824
2005-10-27 11:00:00,47.8,47.87,47.75,47.82,54122.57495590828,28.4533,28.495,28.4236,28.4652,54122.575
2005-10-27 11:10:00,47.8,47.93,47.77,47.88,31084.65608465608,28.4533,28.5307,28.4355,28.5009,31084.6561
2005-10-27 11:20:00,47.86,47.89,47.84,47.85,39462.08112874779,28.489,28.5069,28.4771,28.4831,39462.0811
2005-10-27 11:30:00,47.85,47.85,47.77,47.81,64263.66843033509,28.4831,28.4831,28.4355,28.4593,64263.6684
2005-10-27 11:40:00,47.81,47.82,47.76,47.76,22266.3139329806,28.4593,28.4652,28.4295,28.4295,22266.3139
2005-10-27 11:50:00,47.77,47.79,47.7,47.78,32076.719576719574,28.4355,28.4474,28.3938,28.4414,32076.7196
2005-10-27 12:00:00,47.78,47.81,47.76,47.81,53020.28218694885,28.4414,28.4593,28.4295,28.4593,53020.2822
2005-10-27 12:10:00,47.81,47.81,47.74,47.76,11904.761904761905,28.4593,28.4593,28.4176,28.4295,11904.7619
2005-10-27 12:20:00,47.75,47.79,47.75,47.79,13447.971781305114,28.4236,28.4474,28.4236,28.4474,13447.9718
2005-10-27 12:30:00,47.79,47.83,47.75,47.78,45745.149911816574,28.4474,28.4712,28.4236,28.4414,45745.1499
2005-10-27 12:40:00,47.79,47.84,47.72,47.74,20612.87477954145,28.4474,28.4771,28.4057,28.4176,20612.8748
2005-10-27 12:50:00,47.73,47.76,47.71,47.71,17636.68430335097,28.4116,28.4295,28.3997,28.3997,17636.6843
2005-10-27 13:00:00,47.71,47.73,47.66,47.67,24801.5873015873,28.3997,28.4116,28.37,28.3759,24801.5873
2005-10-27 13:10:00,47.67,47.69,47.59,47.59,24029.982363315696,28.3759,28.3878,28.3283,28.3283,24029.9824
2005-10-27 13:20:00,47.6,47.6,47.52,47.56,25022.045855379187,28.3343,28.3343,28.2866,28.3105,25022.0459
2005-10-27 13:30:00,47.55,47.65,47.52,47.65,34391.53439153439,28.3045,28.364,28.2866,28.364,34391.5344
2005-10-27 13:40:00,47.65,47.72,47.64,47.71,34942.6807760141,28.364,28.4057,28.3581,28.3997,34942.6808
2005-10-27 13:50:00,47.71,47.81,47.71,47.81,43430.33509700176,28.3997,28.4593,28.3997,28.4593,43430.3351
2005-10-27 14:00:00,47.79,47.81,47.76,47.79,74735.44973544973,28.4474,28.4593,28.4295,28.4474,74735.4497
2005-10-27 14:10:00,47.79,47.82,47.76,47.8,35604.056437389765,28.4474,28.4652,28.4295,28.4533,35604.0564
2005-10-27 14:20:00,47.79,47.79,47.7,47.7,50044.09171075837,28.4474,28.4474,28.3938,28.3938,50044.0917
2005-10-27 14:30:00,47.71,47.76,47.67,47.72,39131.39329805997,28.3997,28.4295,28.3759,28.4057,39131.3933
2005-10-27 14:40:00,47.72,47.73,47.63,47.67,75727.51322751322,28.4057,28.4116,28.3521,28.3759,75727.5132
2005-10-27 14:50:00,47.66,47.72,47.63,47.63,66137.56613756613,28.37,28.4057,28.3521,28.3521,66137.5661
2005-10-27 15:00:00,47.62,47.65,47.55,47.56,58862.433862433856,28.3462,28.364,28.3045,28.3105,58862.4339
2005-10-27 15:10:00,47.56,47.64,47.48,47.58,43540.5643738977,28.3105,28.3581,28.2628,28.3224,43540.5644
2005-10-27 15:20:00,47.59,47.66,47.56,47.56,103615.52028218692,28.3283,28.37,28.3105,28.3105,103615.5203
2005-10-27 15:30:00,47.56,47.59,47.49,47.58,50815.696649029975,28.3105,28.3283,28.2688,28.3224,50815.6966
2005-10-27 15:40:00,47.58,47.65,47.58,47.59,81128.74779541446,28.3224,28.364,28.3224,28.3283,81128.7478
2005-10-27 15:50:00,47.6,47.6,47.45,47.47,118937.3897707231,28.3343,28.3343,28.245,28.2569,118937.3898
2005-10-28 09:30:00,47.63,47.85,47.63,47.81,162808.64197530862,28.3521,28.4831,28.3521,28.4593,162808.642
2005-10-28 09:40:00,47.79,47.97,47.71,47.84,203483.2451499118,28.4474,28.5545,28.3997,28.4771,203483.2451
2005-10-28 09:50:00,47.83,47.96,47.79,47.95,113425.92592592593,28.4712,28.5486,28.4474,28.5426,113425.9259
2005-10-28 10:00:00,47.95,48.02,47.95,47.98,142636.68430335095,28.5426,28.5843,28.5426,28.5605,142636.6843
2005-10-28 10:10:00,47.98,48.15,47.88,48.15,61177.24867724867,28.5605,28.6617,28.5009,28.6617,61177.2487
2005-10-28 10:20:00,48.14,48.27,48.14,48.26,35163.13932980599,28.6557,28.7331,28.6557,28.7271,35163.1393
2005-10-28 10:30:00,48.28,48.34,48.1,48.33,99426.80776014108,28.739,28.7748,28.6319,28.7688,99426.8078
2005-10-28 10:40:00,48.33,48.45,48.33,48.37,36706.3492063492,28.7688,28.8402,28.7688,28.7926,36706.3492
2005-10-28 10:50:00,48.37,48.54,48.37,48.48,63271.6049382716,28.7926,28.8938,28.7926,28.8581,63271.6049
2005-10-28 11:00:00,48.45,48.45,48.31,48.43,51366.84303350969,28.8402,28.8402,28.7569,28.8283,51366.843
2005-10-28 11:10:00,48.43,48.54,48.41,48.46,45304.2328042328,28.8283,28.8938,28.8164,28.8462,45304.2328
2005-10-28 11:20:00,48.45,48.5,48.34,48.5,37808.64197530864,28.8402,28.87,28.7748,28.87,37808.642
2005-10-28 11:30:00,48.5,48.57,48.48,48.49,55004.40917107583,28.87,28.9117,28.8581,28.864,55004.4092
2005-10-28 11:40:00,48.49,48.81,48.49,48.77,38139.32980599647,28.864,29.0545,28.864,29.0307,38139.3298
2005-10-28 11:50:00,48.76,48.78,48.65,48.74,34391.53439153439,29.0248,29.0367,28.9593,29.0129,34391.5344
2005-10-28 12:00:00,48.73,48.83,48.73,48.78,21935.626102292765,29.0069,29.0664,29.0069,29.0367,21935.6261
2005-10-28 12:10:00,48.79,48.81,48.67,48.71,20833.33333333333,29.0426,29.0545,28.9712,28.995,20833.3333
2005-10-28 12:20:00,48.71,48.74,48.66,48.71,8818.342151675484,28.995,29.0129,28.9652,28.995,8818.3422
2005-10-28 12:30:00,48.69,48.73,48.6,48.63,12014.991181657848,28.9831,29.0069,28.9295,28.9474,12014.9912
2005-10-28 12:40:00,48.61,48.63,48.54,48.56,19731.040564373896,28.9355,28.9474,28.8938,28.9057,19731.0406
2005-10-28 12:50:00,48.58,48.58,48.52,48.53,17857.142857142855,28.9176,28.9176,28.8819,28.8879,17857.1429
2005-10-28 13:00:00,48.52,48.64,48.48,48.62,31525.57319223985,28.8819,28.9533,28.8581,28.9414,31525.5732
2005-10-28 13:10:00,48.63,48.68,48.52,48.53,25683.421516754846,28.9474,28.9771,28.8819,28.8879,25683.4215
2005-10-28 13:20:00,48.51,48.63,48.49,48.63,26344.79717813051,28.8759,28.9474,28.864,28.9474,26344.7972
2005-10-28 13:30:00,48.6,48.63,48.54,48.61,22486.772486772483,28.9295,28.9474,28.8938,28.9355,22486.7725
2005-10-28 13:40:00,48.59,48.66,48.56,48.62,19069.66490299824,28.9236,28.9652,28.9057,28.9414,19069.6649
2005-10-28 13:50:00,48.62,48.72,48.56,48.69,26014.10934744268,28.9414,29.001,28.9057,28.9831,26014.1093
2005-10-28 14:00:00,48.69,48.85,48.66,48.84,45304.2328042328,28.9831,29.0783,28.9652,29.0724,45304.2328
2005-10-28 14:10:00,48.84,48.89,48.72,48.75,73522.92768959435,29.0724,29.1021,29.001,29.0188,73522.9277
2005-10-28 14:20:00,48.77,48.91,48.77,48.83,41666.66666666666,29.0307,29.1141,29.0307,29.0664,41666.6667
2005-10-28 14:30:00,48.83,48.95,48.79,48.94,50705.46737213403,29.0664,29.1379,29.0426,29.1319,50705.4674
2005-10-28 14:40:00,48.94,49.01,48.91,48.95,41776.8959435626,29.1319,29.1736,29.1141,29.1379,41776.8959
2005-10-28 14:50:00,48.95,49.01,48.93,48.93,55555.55555555555,29.1379,29.1736,29.126,29.126,55555.5556
2005-10-28 15:00:00,48.93,48.98,48.91,48.96,71869.4885361552,29.126,29.1557,29.1141,29.1438,71869.4885
2005-10-28 15:10:00,48.96,48.97,48.84,48.87,44532.62786596119,29.1438,29.1498,29.0724,29.0902,44532.6279
2005-10-28 15:20:00,48.87,48.91,48.83,48.87,69444.44444444444,29.0902,29.1141,29.0664,29.0902,69444.4444
2005-10-28 15:30:00,48.86,48.93,48.83,48.9,60185.185185185175,29.0843,29.126,29.0664,29.1081,60185.1852
2005-10-28 15:40:00,48.9,49.04,48.89,49.03,68783.06878306878,29.1081,29.1914,29.1021,29.1855,68783.0688
2005-10-28 15:50:00,49.03,49.07,48.99,48.99,79475.3086419753,29.1855,29.2093,29.1617,29.1617,79475.3086
2005-10-31 09:30:00,48.9,49.23,48.9,49.15,76168.43033509699,29.1081,29.3045,29.1081,29.2569,76168.4303
2005-10-31 09:40:00,49.15,49.19,48.97,48.98,123015.873015873,29.2569,29.2807,29.1498,29.1557,123015.873
2005-10-31 09:50:00,48.98,49.13,48.88,49.09,41997.35449735449,29.1557,29.245,29.0962,29.2212,41997.3545
2005-10-31 10:00:00,49.11,49.16,48.98,48.98,83333.33333333333,29.2331,29.2629,29.1557,29.1557,83333.3333
2005-10-31 10:10:00,48.99,49.03,48.98,48.98,67019.40035273368,29.1617,29.1855,29.1557,29.1557,67019.4004
2005-10-31 10:20:00,48.92,49.04,48.92,48.96,36265.43209876543,29.12,29.1914,29.12,29.1438,36265.4321
2005-10-31 10:30:00,48.97,49.01,48.97,48.98,81900.35273368606,29.1498,29.1736,29.1498,29.1557,81900.3527
2005-10-31 10:40:00,48.99,49.12,48.99,49.01,48280.42328042328,29.1617,29.2391,29.1617,29.1736,48280.4233
2005-10-31 10:50:00,49.01,49.04,48.99,49.02,20282.18694885361,29.1736,29.1914,29.1617,29.1795,20282.1869
2005-10-31 11:00:00,49.01,49.03,48.9,48.94,87301.5873015873,29.1736,29.1855,29.1081,29.1319,87301.5873
2005-10-31 11:10:00,48.93,48.98,48.68,48.68,80026.45502645502,29.126,29.1557,28.9771,28.9771,80026.455
2005-10-31 11:20:00,48.63,48.7,48.57,48.6,95458.55379188713,28.9474,28.989,28.9117,28.9295,95458.5538
2005-10-31 11:30:00,48.61,48.62,48.48,48.52,58972.6631393298,28.9355,28.9414,28.8581,28.8819,58972.6631
2005-10-31 11:40:00,48.52,48.52,48.44,48.44,23809.52380952381,28.8819,28.8819,28.8343,28.8343,23809.5238
2005-10-31 11:50:00,48.43,48.5,48.4,48.49,57649.91181657848,28.8283,28.87,28.8105,28.864,57649.9118
2005-10-31 12:00:00,48.48,48.58,48.4,48.55,23368.60670194004,28.8581,28.9176,28.8105,28.8998,23368.6067
2005-10-31 12:10:00,48.55,48.55,48.39,48.4,15211.64021164021,28.8998,28.8998,28.8045,28.8105,15211.6402
2005-10-31 12:20:00,48.4,48.44,48.39,48.44,10582.01058201058,28.8105,28.8343,28.8045,28.8343,10582.0106
2005-10-31 12:30:00,48.44,48.44,48.4,48.44,11022.927689594357,28.8343,28.8343,28.8105,28.8343,11022.9277
2005-10-31 12:40:00,48.43,48.44,48.38,48.44,15211.64021164021,28.8283,28.8343,28.7986,28.8343,15211.6402
2005-10-31 12:50:00,48.44,48.55,48.43,48.54,15652.557319223984,28.8343,28.8998,28.8283,28.8938,15652.5573
2005-10-31 13:00:00,48.54,48.54,48.41,48.49,12566.137566137564,28.8938,28.8938,28.8164,28.864,12566.1376
2005-10-31 13:10:00,48.49,48.5,48.43,48.44,27006.17283950617,28.864,28.87,28.8283,28.8343,27006.1728
2005-10-31 13:20:00,48.43,48.44,48.37,48.43,24029.982363315696,28.8283,28.8343,28.7926,28.8283,24029.9824
2005-10-31 13:30:00,48.44,48.44,48.24,48.34,57098.76543209876,28.8343,28.8343,28.7152,28.7748,57098.7654
2005-10-31 13:40:00,48.32,48.44,48.32,48.38,25462.96296296296,28.7629,28.8343,28.7629,28.7986,25462.963
2005-10-31 13:50:00,48.39,48.51,48.38,48.5,21384.47971781305,28.8045,28.8759,28.7986,28.87,21384.4797
2005-10-31 14:00:00,48.5,48.61,48.44,48.61,26785.714285714283,28.87,28.9355,28.8343,28.9355,26785.7143
2005-10-31 14:10:00,48.58,48.63,48.54,48.54,25903.880070546733,28.9176,28.9474,28.8938,28.8938,25903.8801
2005-10-31 14:20:00,48.53,48.59,48.53,48.59,30643.738977072306,28.8879,28.9236,28.8879,28.9236,30643.739
2005-10-31 14:30:00,48.59,48.65,48.54,48.6,25242.50440917108,28.9236,28.9593,28.8938,28.9295,25242.5044
2005-10-31 14:40:00,48.6,48.66,48.58,48.58,52689.59435626102,28.9295,28.9652,28.9176,28.9176,52689.5944
2005-10-31 14:50:00,48.58,48.69,48.58,48.67,31194.885361552024,28.9176,28.9831,28.9176,28.9712,31194.8854
2005-10-31 15:00:00,48.66,48.82,48.66,48.78,54232.80423280423,28.9652,29.0605,28.9652,29.0367,54232.8042
2005-10-31 15:10:00,48.77,48.83,48.73,48.83,38249.55908289241,29.0307,29.0664,29.0069,29.0664,38249.5591
2005-10-31 15:20:00,48.83,48.93,48.75,48.9,37698.41269841269,29.0664,29.126,29.0188,29.1081,37698.4127
2005-10-31 15:30:00,48.88,48.91,48.81,48.83,62279.5414462081,29.0962,29.1141,29.0545,29.0664,62279.5414
2005-10-31 15:40:00,48.83,48.88,48.78,48.78,65806.8783068783,29.0664,29.0962,29.0367,29.0367,65806.8783
2005-10-31 15:50:00,48.79,48.79,48.63,48.64,102182.53968253967,29.0426,29.0426,28.9474,28.9533,102182.5397
2005-11-01 09:30:00,48.72,49.13,48.69,49.13,72861.55202821869,29.001,29.245,28.9831,29.245,72861.552
2005-11-01 09:40:00,49.14,49.42,49.14,49.42,78042.32804232804,29.251,29.4176,29.251,29.4176,78042.328
2005-11-01 09:50:00,49.44,49.49,49.13,49.28,104497.35449735448,29.4295,29.4593,29.245,29.3343,104497.3545
2005-11-01 10:00:00,49.29,49.47,49.28,49.4,52579.365079365074,29.3403,29.4474,29.3343,29.4057,52579.3651
2005-11-01 10:10:00,49.36,49.46,49.22,49.45,44642.85714285714,29.3819,29.4414,29.2986,29.4355,44642.8571
2005-11-01 10:20:00,49.46,49.51,49.36,49.51,43761.02292768959,29.4414,29.4712,29.3819,29.4712,43761.0229
2005-11-01 10:30:00,49.51,49.58,49.44,49.56,51697.53086419753,29.4712,29.5129,29.4295,29.501,51697.5309
2005-11-01 10:40:00,49.55,49.7,49.48,49.48,60074.95590828924,29.495,29.5843,29.4533,29.4533,60074.9559
2005-11-01 10:50:00,49.47,49.66,49.46,49.61,25352.73368606701,29.4474,29.5605,29.4414,29.5307,25352.7337
2005-11-01 11:00:00,49.61,49.61,49.48,49.5,51477.07231040564,29.5307,29.5307,29.4533,29.4653,51477.0723
2005-11-01 11:10:00,49.51,49.59,49.5,49.59,35824.514991181655,29.4712,29.5188,29.4653,29.5188,35824.515
2005-11-01 11:20:00,49.59,49.59,49.46,49.46,38690.47619047618,29.5188,29.5188,29.4414,29.4414,38690.4762
2005-11-01 11:30:00,49.46,49.57,49.44,49.51,55114.638447971774,29.4414,29.5069,29.4295,29.4712,55114.6384
2005-11-01 11:40:00,49.52,49.59,49.46,49.56,26234.567901234564,29.4772,29.5188,29.4414,29.501,26234.5679
2005-11-01 11:50:00,49.54,49.67,49.51,49.6,52799.82363315696,29.4891,29.5664,29.4712,29.5248,52799.8236
2005-11-01 12:00:00,49.58,49.61,49.46,49.46,24801.5873015873,29.5129,29.5307,29.4414,29.4414,24801.5873
2005-11-01 12:10:00,49.46,49.5,49.32,49.32,29982.36331569665,29.4414,29.4653,29.3581,29.3581,29982.3633
2005-11-01 12:20:00,49.32,49.33,49.2,49.21,33068.783068783065,29.3581,29.3641,29.2867,29.2926,33068.7831
2005-11-01 12:30:00,49.2,49.25,49.18,49.21,20282.18694885361,29.2867,29.3164,29.2748,29.2926,20282.1869
2005-11-01 12:40:00,49.21,49.31,49.18,49.29,21935.626102292765,29.2926,29.3522,29.2748,29.3403,21935.6261
2005-11-01 12:50:00,49.29,49.41,49.29,49.36,20061.728395061727,29.3403,29.4117,29.3403,29.3819,20061.7284
2005-11-01 13:00:00,49.37,49.42,49.33,49.33,15652.557319223984,29.3879,29.4176,29.3641,29.3641,15652.5573
2005-11-01 13:10:00,49.35,49.42,49.33,49.42,66468.25396825396,29.376,29.4176,29.3641,29.4176,66468.254
2005-11-01 13:20:00,49.39,49.42,49.38,49.39,16424.162257495587,29.3998,29.4176,29.3938,29.3998,16424.1623
2005-11-01 13:30:00,49.37,49.39,49.33,49.38,20723.104056437387,29.3879,29.3998,29.3641,29.3938,20723.1041
2005-11-01 13:40:00,49.38,49.4,49.35,49.38,14109.347442680775,29.3938,29.4057,29.376,29.3938,14109.3474
2005-11-01 13:50:00,49.38,49.4,49.36,49.38,16424.162257495587,29.3938,29.4057,29.3819,29.3938,16424.1623
2005-11-01 14:00:00,49.38,49.4,49.35,49.38,20392.416225749555,29.3938,29.4057,29.376,29.3938,20392.4162
2005-11-01 14:10:00,49.37,49.41,49.32,49.39,34611.992945326274,29.3879,29.4117,29.3581,29.3998,34611.9929
2005-11-01 14:20:00,49.4,49.49,49.37,49.45,49382.71604938271,29.4057,29.4593,29.3879,29.4355,49382.716
2005-11-01 14:30:00,49.46,49.54,49.28,49.32,49933.86243386243,29.4414,29.4891,29.3343,29.3581,49933.8624
2005-11-01 14:40:00,49.32,49.34,49.19,49.23,39131.39329805997,29.3581,29.37,29.2807,29.3045,39131.3933
2005-11-01 14:50:00,49.22,49.33,49.22,49.29,206128.74779541444,29.2986,29.3641,29.2986,29.3403,206128.7478
2005-11-01 15:00:00,49.29,49.38,49.24,49.29,55114.638447971774,29.3403,29.3938,29.3105,29.3403,55114.6384
2005-11-01 15:10:00,49.28,49.32,49.14,49.16,43981.481481481474,29.3343,29.3581,29.251,29.2629,43981.4815
2005-11-01 15:20:00,49.16,49.18,49.12,49.12,54122.57495590828,29.2629,29.2748,29.2391,29.2391,54122.575
2005-11-01 15:30:00,49.11,49.19,49.09,49.09,51146.38447971781,29.2331,29.2807,29.2212,29.2212,51146.3845
2005-11-01 15:40:00,49.09,49.13,49.06,49.09,64153.43915343915,29.2212,29.245,29.2033,29.2212,64153.4392
2005-11-01 15:50:00,49.08,49.11,49.03,49.09,59854.49735449735,29.2152,29.2331,29.1855,29.2212,59854.4974
2005-11-02 09:30:00,49.12,49.35,49.1,49.3,47178.13051146384,29.2391,29.376,29.2272,29.3462,47178.1305
2005-11-02 09:40:00,49.3,49.32,49.28,49.29,52799.82363315696,29.3462,29.3581,29.3343,29.3403,52799.8236
2005-11-02 09:50:00,49.29,49.45,49.28,49.41,37588.18342151675,29.3403,29.4355,29.3343,29.4117,37588.1834
2005-11-02 10:00:00,49.4,49.48,49.38,49.42,103064.37389770722,29.4057,29.4533,29.3938,29.4176,103064.3739
2005-11-02 10:10:00,49.42,49.42,49.34,49.37,109237.21340388006,29.4176,29.4176,29.37,29.3879,109237.2134
2005-11-02 10:20:00,49.38,49.46,49.38,49.44,87081.1287477954,29.3938,29.4414,29.3938,29.4295,87081.1287
2005-11-02 10:30:00,49.44,49.56,49.39,49.39,68893.29805996471,29.4295,29.501,29.3998,29.3998,68893.2981
2005-11-02 10:40:00,49.38,49.42,49.35,49.4,27667.548500881832,29.3938,29.4176,29.376,29.4057,27667.5485
2005-11-02 10:50:00,49.39,49.39,49.32,49.32,46516.754850088175,29.3998,29.3998,29.3581,29.3581,46516.7549
2005-11-02 11:00:00,49.32,49.4,49.27,49.34,69113.7566137566,29.3581,29.4057,29.3283,29.37,69113.7566
2005-11-02 11:10:00,49.34,49.35,49.32,49.34,37477.95414462081,29.37,29.376,29.3581,29.37,37477.9541
2005-11-02 11:20:00,49.34,49.35,49.32,49.33,73853.61552028218,29.37,29.376,29.3581,29.3641,73853.6155
2005-11-02 11:30:00,49.34,49.35,49.31,49.32,34171.0758377425,29.37,29.376,29.3522,29.3581,34171.0758
2005-11-02 11:40:00,49.32,49.35,49.32,49.32,30423.28042328042,29.3581,29.376,29.3581,29.3581,30423.2804
2005-11-02 11:50:00,49.32,49.36,49.31,49.34,83664.02116402115,29.3581,29.3819,29.3522,29.37,83664.0212
2005-11-02 12:00:00,49.33,49.35,49.33,49.35,51477.07231040564,29.3641,29.376,29.3641,29.376,51477.0723
2005-11-02 12:10:00,49.35,49.35,49.31,49.31,88514.10934744267,29.376,29.376,29.3522,29.3522,88514.1093
2005-11-02 12:20:00,49.32,49.32,49.3,49.31,15321.869488536153,29.3581,29.3581,29.3462,29.3522,15321.8695
2005-11-02 12:30:00,49.32,49.34,49.29,49.34,10692.239858906523,29.3581,29.37,29.3403,29.37,10692.2399
2005-11-02 12:40:00,49.34,49.36,49.33,49.36,24029.982363315696,29.37,29.3819,29.3641,29.3819,24029.9824
2005-11-02 12:50:00,49.35,49.36,49.33,49.35,49823.63315696648,29.376,29.3819,29.3641,29.376,49823.6332
2005-11-02 13:00:00,49.35,49.36,49.32,49.33,16534.391534391532,29.376,29.3819,29.3581,29.3641,16534.3915
2005-11-02 13:10:00,49.33,49.33,49.26,49.26,33509.70017636684,29.3641,29.3641,29.3224,29.3224,33509.7002
2005-11-02 13:20:00,49.26,49.27,49.25,49.25,15762.786596119928,29.3224,29.3283,29.3164,29.3164,15762.7866
2005-11-02 13:30:00,49.25,49.26,49.24,49.26,16313.932980599646,29.3164,29.3224,29.3105,29.3224,16313.933
2005-11-02 13:40:00,49.26,49.26,49.25,49.26,296186.0670194003,29.3224,29.3224,29.3164,29.3224,296186.067
2005-11-02 13:50:00,49.26,49.27,49.25,49.27,91380.0705467372,29.3224,29.3283,29.3164,29.3283,91380.0705
2005-11-02 14:00:00,49.31,49.37,49.29,49.3,38029.10052910053,29.3522,29.3879,29.3403,29.3462,38029.1005
2005-11-02 14:10:00,49.31,49.33,49.29,49.32,25242.50440917108,29.3522,29.3641,29.3403,29.3581,25242.5044
2005-11-02 14:20:00,49.32,49.34,49.31,49.33,24581.12874779541,29.3581,29.37,29.3522,29.3641,24581.1287
2005-11-02 14:30:00,49.34,49.34,49.25,49.27,35052.91005291005,29.37,29.37,29.3164,29.3283,35052.9101
2005-11-02 14:40:00,49.26,49.26,49.22,49.23,25242.50440917108,29.3224,29.3224,29.2986,29.3045,25242.5044
2005-11-02 14:50:00,49.24,49.24,49.15,49.15,33619.92945326278,29.3105,29.3105,29.2569,29.2569,33619.9295
2005-11-02 15:00:00,49.15,49.2,49.15,49.16,40233.68606701939,29.2569,29.2867,29.2569,29.2629,40233.6861
2005-11-02 15:10:00,49.17,49.22,49.17,49.19,26455.02645502645,29.2688,29.2986,29.2688,29.2807,26455.0265
2005-11-02 15:20:00,49.19,49.23,49.16,49.17,50595.23809523809,29.2807,29.3045,29.2629,29.2688,50595.2381
2005-11-02 15:30:00,49.17,49.21,49.15,49.19,48611.1111111111,29.2688,29.2926,29.2569,29.2807,48611.1111
2005-11-02 15:40:00,49.2,49.22,49.16,49.17,85427.68959435626,29.2867,29.2986,29.2629,29.2688,85427.6896
2005-11-02 15:50:00,49.17,49.29,49.16,49.17,143738.9770723104,29.2688,29.3403,29.2629,29.2688,143738.9771
2005-11-03 09:30:00,49.23,49.44,49.23,49.39,36155.20282186948,29.3045,29.4295,29.3045,29.3998,36155.2028
2005-11-03 09:40:00,49.43,49.67,49.41,49.55,40784.83245149911,29.4236,29.5664,29.4117,29.495,40784.8325
2005-11-03 09:50:00,49.54,49.61,49.42,49.44,53020.28218694885,29.4891,29.5307,29.4176,29.4295,53020.2822
2005-11-03 10:00:00,49.42,49.62,49.42,49.51,39572.31040564374,29.4176,29.5367,29.4176,29.4712,39572.3104
2005-11-03 10:10:00,49.52,49.53,49.48,49.5,27667.548500881832,29.4772,29.4831,29.4533,29.4653,27667.5485
2005-11-03 10:20:00,49.51,49.51,49.39,49.4,29431.216931216928,29.4712,29.4712,29.3998,29.4057,29431.2169
2005-11-03 10:30:00,49.4,49.66,49.4,49.58,30092.592592592588,29.4057,29.5605,29.4057,29.5129,30092.5926
2005-11-03 10:40:00,49.57,49.62,49.54,49.55,17746.91358024691,29.5069,29.5367,29.4891,29.495,17746.9136
2005-11-03 10:50:00,49.53,49.62,49.46,49.6,24029.982363315696,29.4831,29.5367,29.4414,29.5248,24029.9824
2005-11-03 11:00:00,49.61,49.63,49.56,49.56,21384.47971781305,29.5307,29.5426,29.501,29.501,21384.4797
2005-11-03 11:10:00,49.57,49.76,49.55,49.68,40123.456790123455,29.5069,29.62,29.495,29.5724,40123.4568
2005-11-03 11:20:00,49.64,49.65,49.52,49.62,20502.6455026455,29.5486,29.5545,29.4772,29.5367,20502.6455
2005-11-03 11:30:00,49.65,49.71,49.51,49.62,28880.07054673721,29.5545,29.5903,29.4712,29.5367,28880.0705
2005-11-03 11:40:00,49.61,49.64,49.51,49.52,74074.07407407406,29.5307,29.5486,29.4712,29.4772,74074.0741
2005-11-03 11:50:00,49.51,49.57,49.5,49.5,23809.52380952381,29.4712,29.5069,29.4653,29.4653,23809.5238
2005-11-03 12:00:00,49.5,49.55,49.47,49.49,44312.16931216931,29.4653,29.495,29.4474,29.4593,44312.1693
2005-11-03 12:10:00,49.49,49.54,49.48,49.53,29100.529100529096,29.4593,29.4891,29.4533,29.4831,29100.5291
2005-11-03 12:20:00,49.53,49.59,49.51,49.53,47398.58906525573,29.4831,29.5188,29.4712,29.4831,47398.5891
2005-11-03 12:30:00,49.53,49.71,49.51,49.58,105048.5008818342,29.4831,29.5903,29.4712,29.5129,105048.5009
2005-11-03 12:40:00,49.59,49.59,49.51,49.52,50815.696649029975,29.5188,29.5188,29.4712,29.4772,50815.6966
2005-11-03 12:50:00,49.52,49.54,49.51,49.52,18628.74779541446,29.4772,29.4891,29.4712,29.4772,18628.7478
2005-11-03 13:00:00,49.52,49.53,49.48,49.52,19290.123456790123,29.4772,29.4831,29.4533,29.4772,19290.1235
2005-11-03 13:10:00,49.52,49.54,49.51,49.53,28549.38271604938,29.4772,29.4891,29.4712,29.4831,28549.3827
2005-11-03 13:20:00,49.54,49.59,49.54,49.57,23148.148148148142,29.4891,29.5188,29.4891,29.5069,23148.1481
2005-11-03 13:30:00,49.57,49.59,49.51,49.52,16424.162257495587,29.5069,29.5188,29.4712,29.4772,16424.1623
2005-11-03 13:40:00,49.53,49.64,49.53,49.64,37037.03703703703,29.4831,29.5486,29.4831,29.5486,37037.037
2005-11-03 13:50:00,49.64,49.66,49.58,49.65,26785.714285714283,29.5486,29.5605,29.5129,29.5545,26785.7143
2005-11-03 14:00:00,49.67,49.73,49.58,49.58,60846.56084656084,29.5664,29.6022,29.5129,29.5129,60846.5608
2005-11-03 14:10:00,49.58,49.58,49.42,49.42,29210.75837742504,29.5129,29.5129,29.4176,29.4176,29210.7584
2005-11-03 14:20:00,49.42,49.52,49.42,49.51,28769.841269841265,29.4176,29.4772,29.4176,29.4712,28769.8413
2005-11-03 14:30:00,49.51,49.61,49.48,49.49,33068.783068783065,29.4712,29.5307,29.4533,29.4593,33068.7831
2005-11-03 14:40:00,49.5,49.61,49.5,49.6,32958.55379188712,29.4653,29.5307,29.4653,29.5248,32958.5538
2005-11-03 14:50:00,49.6,49.63,49.55,49.58,24691.358024691355,29.5248,29.5426,29.495,29.5129,24691.358
2005-11-03 15:00:00,49.57,49.57,49.42,49.48,40895.061728395056,29.5069,29.5069,29.4176,29.4533,40895.0617
2005-11-03 15:10:00,49.49,49.51,49.38,49.45,34611.992945326274,29.4593,29.4712,29.3938,29.4355,34611.9929
2005-11-03 15:20:00,49.45,49.52,49.42,49.51,56437.3897707231,29.4355,29.4772,29.4176,29.4712,56437.3898
2005-11-03 15:30:00,49.51,49.52,49.42,49.5,42107.58377425044,29.4712,29.4772,29.4176,29.4653,42107.5838
2005-11-03 15:40:00,49.5,49.51,49.47,49.5,41887.12522045855,29.4653,29.4712,29.4474,29.4653,41887.1252
2005-11-03 15:50:00,49.5,49.52,49.45,49.51,53240.74074074074,29.4653,29.4772,29.4355,29.4712,53240.7407
2005-11-04 09:30:00,49.67,49.9,49.64,49.9,112654.32098765433,29.5664,29.7034,29.5486,29.7034,112654.321
2005-11-04 09:40:00,49.89,49.93,49.76,49.83,32738.09523809524,29.6974,29.7212,29.62,29.6617,32738.0952
2005-11-04 09:50:00,49.84,50.02,49.84,50.02,78924.16225749558,29.6676,29.7748,29.6676,29.7748,78924.1623
2005-11-04 10:00:00,50.03,50.2,50.0,50.13,45855.37918871252,29.7807,29.8819,29.7629,29.8403,45855.3792
2005-11-04 10:10:00,50.12,50.12,49.89,49.94,29100.529100529096,29.8343,29.8343,29.6974,29.7272,29100.5291
2005-11-04 10:20:00,49.95,50.0,49.94,49.99,20392.416225749555,29.7331,29.7629,29.7272,29.7569,20392.4162
2005-11-04 10:30:00,49.99,50.03,49.97,49.98,29872.1340388007,29.7569,29.7807,29.745,29.751,29872.134
2005-11-04 10:40:00,49.98,50.05,49.96,50.01,44422.39858906525,29.751,29.7926,29.7391,29.7688,44422.3986
2005-11-04 10:50:00,50.0,50.05,50.0,50.04,34942.6807760141,29.7629,29.7926,29.7629,29.7867,34942.6808
2005-11-04 11:00:00,50.04,50.1,50.04,50.1,32848.324514991175,29.7867,29.8224,29.7867,29.8224,32848.3245
2005-11-04 11:10:00,50.1,50.19,50.09,50.19,48500.881834215164,29.8224,29.876,29.8165,29.876,48500.8818
2005-11-04 11:20:00,50.19,50.22,50.1,50.1,35052.91005291005,29.876,29.8938,29.8224,29.8224,35052.9101
2005-11-04 11:30:00,50.11,50.11,49.96,49.96,21935.626102292765,29.8284,29.8284,29.7391,29.7391,21935.6261
2005-11-04 11:40:00,49.96,49.98,49.89,49.91,167438.27160493826,29.7391,29.751,29.6974,29.7093,167438.2716
2005-11-04 11:50:00,49.9,50.0,49.81,49.82,20612.87477954145,29.7034,29.7629,29.6498,29.6557,20612.8748
2005-11-04 12:00:00,49.81,49.81,49.78,49.79,17305.996472663137,29.6498,29.6498,29.6319,29.6379,17305.9965
2005-11-04 12:10:00,49.78,49.88,49.78,49.81,28108.465608465605,29.6319,29.6915,29.6319,29.6498,28108.4656
2005-11-04 12:20:00,49.8,49.87,49.76,49.76,14880.95238095238,29.6438,29.6855,29.62,29.62,14880.9524
2005-11-04 12:30:00,49.76,49.8,49.75,49.77,10582.01058201058,29.62,29.6438,29.6141,29.626,10582.0106
2005-11-04 12:40:00,49.77,49.81,49.75,49.81,32958.55379188712,29.626,29.6498,29.6141,29.6498,32958.5538
2005-11-04 12:50:00,49.81,49.89,49.81,49.89,28218.69488536155,29.6498,29.6974,29.6498,29.6974,28218.6949
2005-11-04 13:00:00,49.89,49.89,49.85,49.85,31525.57319223985,29.6974,29.6974,29.6736,29.6736,31525.5732
2005-11-04 13:10:00,49.85,49.86,49.78,49.79,17746.91358024691,29.6736,29.6795,29.6319,29.6379,17746.9136
2005-11-04 13:20:00,49.79,49.9,49.79,49.9,47949.735449735446,29.6379,29.7034,29.6379,29.7034,47949.7354
2005-11-04 13:30:00,49.9,49.9,49.78,49.8,35493.82716049382,29.7034,29.7034,29.6319,29.6438,35493.8272
2005-11-04 13:40:00,49.8,49.81,49.75,49.75,35273.36860670194,29.6438,29.6498,29.6141,29.6141,35273.3686
2005-11-04 13:50:00,49.76,49.8,49.7,49.74,70546.73721340387,29.62,29.6438,29.5843,29.6081,70546.7372
2005-11-04 14:00:00,49.72,49.77,49.66,49.77,24691.358024691355,29.5962,29.626,29.5605,29.626,24691.358
2005-11-04 14:10:00,49.77,49.88,49.77,49.83,65255.73192239858,29.626,29.6915,29.626,29.6617,65255.7319
2005-11-04 14:20:00,49.83,49.88,49.77,49.77,40895.061728395056,29.6617,29.6915,29.626,29.626,40895.0617
2005-11-04 14:30:00,49.78,49.85,49.76,49.85,42989.41798941798,29.6319,29.6736,29.62,29.6736,42989.418
2005-11-04 14:40:00,49.84,49.85,49.79,49.79,33289.241622574955,29.6676,29.6736,29.6379,29.6379,33289.2416
2005-11-04 14:50:00,49.79,49.84,49.77,49.84,28108.465608465605,29.6379,29.6676,29.626,29.6676,28108.4656
2005-11-04 15:00:00,49.83,49.87,49.81,49.83,27336.860670194,29.6617,29.6855,29.6498,29.6617,27336.8607
2005-11-04 15:10:00,49.83,49.86,49.81,49.86,24691.358024691355,29.6617,29.6795,29.6498,29.6795,24691.358
2005-11-04 15:20:00,49.86,50.03,49.86,50.01,69664.90299823633,29.6795,29.7807,29.6795,29.7688,69664.903
2005-11-04 15:30:00,50.01,50.01,49.98,50.0,37257.49559082892,29.7688,29.7688,29.751,29.7629,37257.4956
2005-11-04 15:40:00,50.0,50.06,50.0,50.05,42879.18871252204,29.7629,29.7986,29.7629,29.7926,42879.1887
2005-11-04 15:50:00,50.05,50.05,49.95,50.0,90718.69488536156,29.7926,29.7926,29.7331,29.7629,90718.6949
2005-11-07 09:30:00,50.13,50.22,50.1,50.22,30974.426807760137,29.8403,29.8938,29.8224,29.8938,30974.4268
2005-11-07 09:40:00,50.21,50.24,49.96,50.01,31194.885361552024,29.8879,29.9057,29.7391,29.7688,31194.8854
2005-11-07 09:50:00,50.08,50.18,50.08,50.14,46957.67195767196,29.8105,29.87,29.8105,29.8462,46957.672
2005-11-07 10:00:00,50.14,50.18,50.09,50.17,21274.250440917105,29.8462,29.87,29.8165,29.8641,21274.2504
2005-11-07 10:10:00,50.18,50.18,50.08,50.08,11904.761904761905,29.87,29.87,29.8105,29.8105,11904.7619
2005-11-07 10:20:00,50.08,50.11,50.08,50.1,27447.089947089946,29.8105,29.8284,29.8105,29.8224,27447.0899
2005-11-07 10:30:00,50.1,50.1,50.08,50.08,30864.197530864192,29.8224,29.8224,29.8105,29.8105,30864.1975
2005-11-07 10:40:00,50.08,50.1,50.08,50.09,33179.01234567901,29.8105,29.8224,29.8105,29.8165,33179.0123
2005-11-07 10:50:00,50.1,50.17,50.09,50.15,9479.717813051146,29.8224,29.8641,29.8165,29.8522,9479.7178
2005-11-07 11:00:00,50.16,50.17,50.08,50.09,18738.977072310405,29.8581,29.8641,29.8105,29.8165,18738.9771
2005-11-07 11:10:00,50.09,50.1,50.08,50.1,34501.76366843033,29.8165,29.8224,29.8105,29.8224,34501.7637
2005-11-07 11:20:00,50.09,50.1,50.07,50.1,30533.509700176364,29.8165,29.8224,29.8046,29.8224,30533.5097
2005-11-07 11:30:00,50.09,50.16,50.07,50.16,22486.772486772483,29.8165,29.8581,29.8046,29.8581,22486.7725
2005-11-07 11:40:00,50.15,50.15,50.08,50.08,163910.93474426804,29.8522,29.8522,29.8105,29.8105,163910.9347
2005-11-07 11:50:00,50.08,50.1,50.06,50.06,9920.63492063492,29.8105,29.8224,29.7986,29.7986,9920.6349
2005-11-07 12:00:00,50.06,50.12,50.04,50.04,6834.2151675485,29.7986,29.8343,29.7867,29.7867,6834.2152
2005-11-07 12:10:00,50.05,50.1,50.05,50.1,10141.093474426809,29.7926,29.8224,29.7926,29.8224,10141.0935
2005-11-07 12:20:00,50.11,50.12,50.03,50.03,26124.338624338623,29.8284,29.8343,29.7807,29.7807,26124.3386
2005-11-07 12:30:00,50.05,50.07,49.99,50.0,35493.82716049382,29.7926,29.8046,29.7569,29.7629,35493.8272
2005-11-07 12:40:00,50.0,50.13,49.99,50.1,42328.04232804232,29.7629,29.8403,29.7569,29.8224,42328.0423
2005-11-07 12:50:00,50.1,50.17,50.1,50.15,12125.220458553791,29.8224,29.8641,29.8224,29.8522,12125.2205
2005-11-07 13:00:00,50.15,50.21,50.13,50.17,59303.35097001763,29.8522,29.8879,29.8403,29.8641,59303.351
2005-11-07 13:10:00,50.16,50.17,50.09,50.09,10582.01058201058,29.8581,29.8641,29.8165,29.8165,10582.0106
2005-11-07 13:20:00,50.09,50.14,50.09,50.11,17526.455026455023,29.8165,29.8462,29.8165,29.8284,17526.455
2005-11-07 13:30:00,50.1,50.1,50.08,50.08,17416.225749559082,29.8224,29.8224,29.8105,29.8105,17416.2257
2005-11-07 13:40:00,50.09,50.1,50.07,50.07,61507.9365079365,29.8165,29.8224,29.8046,29.8046,61507.9365
2005-11-07 13:50:00,50.05,50.08,50.0,50.0,13999.11816578483,29.7926,29.8105,29.7629,29.7629,13999.1182
2005-11-07 14:00:00,50.0,50.08,50.0,50.08,14440.035273368603,29.7629,29.8105,29.7629,29.8105,14440.0353
2005-11-07 14:10:00,50.08,50.11,50.04,50.09,13227.513227513226,29.8105,29.8284,29.7867,29.8165,13227.5132
2005-11-07 14:20:00,50.1,50.1,50.05,50.08,16754.85008818342,29.8224,29.8224,29.7926,29.8105,16754.8501
2005-11-07 14:30:00,50.07,50.08,50.05,50.08,32627.86596119929,29.8046,29.8105,29.7926,29.8105,32627.866
2005-11-07 14:40:00,50.07,50.11,50.06,50.08,14660.493827160491,29.8046,29.8284,29.7986,29.8105,14660.4938
2005-11-07 14:50:00,50.08,50.12,50.07,50.1,12345.679012345678,29.8105,29.8343,29.8046,29.8224,12345.679
2005-11-07 15:00:00,50.1,50.13,50.05,50.09,23037.9188712522,29.8224,29.8403,29.7926,29.8165,23037.9189
2005-11-07 15:10:00,50.1,50.12,50.02,50.04,21604.938271604937,29.8224,29.8343,29.7748,29.7867,21604.9383
2005-11-07 15:20:00,50.04,50.07,50.01,50.01,21164.02116402116,29.7867,29.8046,29.7688,29.7688,21164.0212
2005-11-07 15:30:00,50.01,50.1,50.01,50.04,23148.148148148142,29.7688,29.8224,29.7688,29.7867,23148.1481
2005-11-07 15:40:00,50.04,50.13,50.04,50.08,31966.49029982363,29.7867,29.8403,29.7867,29.8105,31966.4903
2005-11-07 15:50:00,50.09,50.13,50.08,50.08,49933.86243386243,29.8165,29.8403,29.8105,29.8105,49933.8624
2005-11-08 09:30:00,50.12,50.33,50.11,50.26,46516.754850088175,29.8343,29.9593,29.8284,29.9177,46516.7549
2005-11-08 09:40:00,50.28,50.34,50.21,50.3,23809.52380952381,29.9296,29.9653,29.8879,29.9415,23809.5238
2005-11-08 09:50:00,50.3,50.39,50.29,50.31,48059.96472663139,29.9415,29.995,29.9355,29.9474,48059.9647
2005-11-08 10:00:00,50.33,50.34,50.06,50.06,27998.23633156966,29.9593,29.9653,29.7986,29.7986,27998.2363
2005-11-08 10:10:00,50.06,50.06,49.95,49.95,24581.12874779541,29.7986,29.7986,29.7331,29.7331,24581.1287
2005-11-08 10:20:00,49.94,49.99,49.9,49.94,34942.6807760141,29.7272,29.7569,29.7034,29.7272,34942.6808
2005-11-08 10:30:00,49.94,50.06,49.94,50.03,22597.001763668428,29.7272,29.7986,29.7272,29.7807,22597.0018
2005-11-08 10:40:00,50.04,50.04,49.92,49.96,22266.3139329806,29.7867,29.7867,29.7153,29.7391,22266.3139
2005-11-08 10:50:00,49.96,49.96,49.8,49.8,33730.15873015873,29.7391,29.7391,29.6438,29.6438,33730.1587
2005-11-08 11:00:00,49.8,49.81,49.71,49.71,35714.28571428571,29.6438,29.6498,29.5903,29.5903,35714.2857
2005-11-08 11:10:00,49.71,49.74,49.61,49.71,44753.08641975308,29.5903,29.6081,29.5307,29.5903,44753.0864
2005-11-08 11:20:00,49.71,49.77,49.64,49.75,27336.860670194,29.5903,29.626,29.5486,29.6141,27336.8607
2005-11-08 11:30:00,49.76,49.78,49.67,49.71,17416.225749559082,29.62,29.6319,29.5664,29.5903,17416.2257
2005-11-08 11:40:00,49.71,49.71,49.65,49.69,14219.576719576718,29.5903,29.5903,29.5545,29.5784,14219.5767
2005-11-08 11:50:00,49.7,49.77,49.7,49.72,18628.74779541446,29.5843,29.626,29.5843,29.5962,18628.7478
2005-11-08 12:00:00,49.72,49.78,49.7,49.77,28218.69488536155,29.5962,29.6319,29.5843,29.626,28218.6949
2005-11-08 12:10:00,49.77,49.79,49.73,49.78,22266.3139329806,29.626,29.6379,29.6022,29.6319,22266.3139
2005-11-08 12:20:00,49.78,49.89,49.77,49.86,16754.85008818342,29.6319,29.6974,29.626,29.6795,16754.8501
2005-11-08 12:30:00,49.87,49.91,49.85,49.87,21715.16754850088,29.6855,29.7093,29.6736,29.6855,21715.1675
2005-11-08 12:40:00,49.87,49.87,49.79,49.81,17967.3721340388,29.6855,29.6855,29.6379,29.6498,17967.3721
2005-11-08 12:50:00,49.81,49.9,49.8,49.9,22376.54320987654,29.6498,29.7034,29.6438,29.7034,22376.5432
2005-11-08 13:00:00,49.9,49.94,49.79,49.8,29100.529100529096,29.7034,29.7272,29.6379,29.6438,29100.5291
2005-11-08 13:10:00,49.81,49.86,49.81,49.86,10251.32275132275,29.6498,29.6795,29.6498,29.6795,10251.3228
2005-11-08 13:20:00,49.86,49.89,49.81,49.89,15983.245149911814,29.6795,29.6974,29.6498,29.6974,15983.2451
2005-11-08 13:30:00,49.88,49.9,49.86,49.9,12896.825396825396,29.6915,29.7034,29.6795,29.7034,12896.8254
2005-11-08 13:40:00,49.9,49.9,49.84,49.87,27116.402116402114,29.7034,29.7034,29.6676,29.6855,27116.4021
2005-11-08 13:50:00,49.86,49.9,49.86,49.89,26565.2557319224,29.6795,29.7034,29.6795,29.6974,26565.2557
2005-11-08 14:00:00,49.88,49.89,49.86,49.87,22156.08465608465,29.6915,29.6974,29.6795,29.6855,22156.0847
2005-11-08 14:10:00,49.87,49.89,49.86,49.89,17195.767195767196,29.6855,29.6974,29.6795,29.6974,17195.7672
2005-11-08 14:20:00,49.89,49.89,49.84,49.87,29982.36331569665,29.6974,29.6974,29.6676,29.6855,29982.3633
2005-11-08 14:30:00,49.86,49.88,49.84,49.88,19400.352733686064,29.6795,29.6915,29.6676,29.6915,19400.3527
2005-11-08 14:40:00,49.87,49.9,49.84,49.88,33399.47089947089,29.6855,29.7034,29.6676,29.6915,33399.4709
2005-11-08 14:50:00,49.89,49.9,49.86,49.87,11022.927689594357,29.6974,29.7034,29.6795,29.6855,11022.9277
2005-11-08 15:00:00,49.87,49.87,49.81,49.86,40343.91534391534,29.6855,29.6855,29.6498,29.6795,40343.9153
2005-11-08 15:10:00,49.85,49.86,49.81,49.86,33289.241622574955,29.6736,29.6795,29.6498,29.6795,33289.2416
2005-11-08 15:20:00,49.85,49.87,49.83,49.87,18187.830687830687,29.6736,29.6855,29.6617,29.6855,18187.8307
2005-11-08 15:30:00,49.88,49.88,49.83,49.85,41997.35449735449,29.6915,29.6915,29.6617,29.6736,41997.3545
2005-11-08 15:40:00,49.85,49.87,49.8,49.81,50374.7795414462,29.6736,29.6855,29.6438,29.6498,50374.7795
2005-11-08 15:50:00,49.8,49.87,49.76,49.8,92041.44620811286,29.6438,29.6855,29.62,29.6438,92041.4462
2005-11-09 09:30:00,49.94,49.96,49.71,49.77,59193.12169312168,29.7272,29.7391,29.5903,29.626,59193.1217
2005-11-09 09:40:00,49.79,49.94,49.78,49.9,21825.396825396823,29.6379,29.7272,29.6319,29.7034,21825.3968
2005-11-09 09:50:00,49.9,50.0,49.9,49.99,64263.66843033509,29.7034,29.7629,29.7034,29.7569,64263.6684
2005-11-09 10:00:00,49.99,50.0,49.91,49.96,24691.358024691355,29.7569,29.7629,29.7093,29.7391,24691.358
2005-11-09 10:10:00,49.96,50.08,49.94,50.02,45745.149911816574,29.7391,29.8105,29.7272,29.7748,45745.1499
2005-11-09 10:20:00,50.02,50.08,50.0,50.05,34611.992945326274,29.7748,29.8105,29.7629,29.7926,34611.9929
2005-11-09 10:30:00,50.06,50.3,50.06,50.25,32848.324514991175,29.7986,29.9415,29.7986,29.9117,32848.3245
2005-11-09 10:40:00,50.25,50.25,50.2,50.24,28218.69488536155,29.9117,29.9117,29.8819,29.9057,28218.6949
2005-11-09 10:50:00,50.25,50.25,50.05,50.16,47839.5061728395,29.9117,29.9117,29.7926,29.8581,47839.5062
2005-11-09 11:00:00,50.16,50.19,50.13,50.19,23258.377425044087,29.8581,29.876,29.8403,29.876,23258.3774
2005-11-09 11:10:00,50.19,50.19,50.16,50.17,25132.27513227513,29.876,29.876,29.8581,29.8641,25132.2751
2005-11-09 11:20:00,50.17,50.3,50.16,50.25,30753.96825396825,29.8641,29.9415,29.8581,29.9117,30753.9683
2005-11-09 11:30:00,50.25,50.35,50.22,50.35,26455.02645502645,29.9117,29.9712,29.8938,29.9712,26455.0265
2005-11-09 11:40:00,50.34,50.46,50.28,50.46,53240.74074074074,29.9653,30.0367,29.9296,30.0367,53240.7407
2005-11-09 11:50:00,50.46,50.55,50.44,50.47,33619.92945326278,30.0367,30.0903,30.0248,30.0427,33619.9295
2005-11-09 12:00:00,50.47,50.48,50.42,50.46,81238.9770723104,30.0427,30.0486,30.0129,30.0367,81238.9771
2005-11-09 12:10:00,50.46,50.54,50.4,50.54,73853.61552028218,30.0367,30.0843,30.001,30.0843,73853.6155
2005-11-09 12:20:00,50.55,50.81,50.54,50.81,94797.17813051146,30.0903,30.245,30.0843,30.245,94797.1781
2005-11-09 12:30:00,50.81,50.92,50.8,50.88,94797.17813051146,30.245,30.3105,30.2391,30.2867,94797.1781
2005-11-09 12:40:00,50.88,50.91,50.82,50.88,24691.358024691355,30.2867,30.3046,30.251,30.2867,24691.358
2005-11-09 12:50:00,50.89,50.94,50.88,50.93,33399.47089947089,30.2927,30.3224,30.2867,30.3165,33399.4709
2005-11-09 13:00:00,50.92,50.93,50.72,50.72,22927.68959435626,30.3105,30.3165,30.1915,30.1915,22927.6896
2005-11-09 13:10:00,50.7,50.72,50.65,50.66,18738.977072310405,30.1796,30.1915,30.1498,30.1558,18738.9771
2005-11-09 13:20:00,50.64,50.66,50.6,50.6,17746.91358024691,30.1438,30.1558,30.12,30.12,17746.9136
2005-11-09 13:30:00,50.6,50.68,50.59,50.59,14109.347442680775,30.12,30.1677,30.1141,30.1141,14109.3474
2005-11-09 13:40:00,50.59,50.7,50.57,50.68,17305.996472663137,30.1141,30.1796,30.1022,30.1677,17305.9965
2005-11-09 13:50:00,50.68,50.69,50.56,50.57,127425.04409171076,30.1677,30.1736,30.0962,30.1022,127425.0441
2005-11-09 14:00:00,50.57,50.6,50.51,50.54,11243.38624338624,30.1022,30.12,30.0665,30.0843,11243.3862
2005-11-09 14:10:00,50.56,50.72,50.56,50.67,27226.631393298056,30.0962,30.1915,30.0962,30.1617,27226.6314
2005-11-09 14:20:00,50.68,50.71,50.61,50.69,20502.6455026455,30.1677,30.1855,30.126,30.1736,20502.6455
2005-11-09 14:30:00,50.68,50.74,50.66,50.74,29210.75837742504,30.1677,30.2034,30.1558,30.2034,29210.7584
2005-11-09 14:40:00,50.72,50.75,50.64,50.65,15101.410934744266,30.1915,30.2093,30.1438,30.1498,15101.4109
2005-11-09 14:50:00,50.65,50.69,50.54,50.69,61067.01940035273,30.1498,30.1736,30.0843,30.1736,61067.0194
2005-11-09 15:00:00,50.77,50.78,50.72,50.73,37808.64197530864,30.2212,30.2272,30.1915,30.1974,37808.642
2005-11-09 15:10:00,50.73,50.79,50.68,50.75,45083.77425044091,30.1974,30.2331,30.1677,30.2093,45083.7743
2005-11-09 15:20:00,50.76,50.85,50.76,50.83,44312.16931216931,30.2153,30.2689,30.2153,30.2569,44312.1693
2005-11-09 15:30:00,50.82,50.84,50.71,50.71,56657.84832451498,30.251,30.2629,30.1855,30.1855,56657.8483
2005-11-09 15:40:00,50.71,50.72,50.64,50.64,86309.5238095238,30.1855,30.1915,30.1438,30.1438,86309.5238
2005-11-09 15:50:00,50.64,50.65,50.54,50.58,108245.14991181657,30.1438,30.1498,30.0843,30.1081,108245.1499
2005-11-10 09:30:00,50.52,50.58,50.49,50.51,45083.77425044091,30.0724,30.1081,30.0546,30.0665,45083.7743
2005-11-10 09:40:00,50.47,50.55,50.4,50.46,79034.39153439153,30.0427,30.0903,30.001,30.0367,79034.3915
2005-11-10 09:50:00,50.46,50.48,50.39,50.44,15321.869488536153,30.0367,30.0486,29.995,30.0248,15321.8695
2005-11-10 10:00:00,50.44,50.45,50.35,50.37,72861.55202821869,30.0248,30.0307,29.9712,29.9831,72861.552
2005-11-10 10:10:00,50.37,50.38,50.26,50.27,28769.841269841265,29.9831,29.9891,29.9177,29.9236,28769.8413
2005-11-10 10:20:00,50.27,50.39,50.26,50.35,35052.91005291005,29.9236,29.995,29.9177,29.9712,35052.9101
2005-11-10 10:30:00,50.39,50.44,50.35,50.44,14991.181657848325,29.995,30.0248,29.9712,30.0248,14991.1817
2005-11-10 10:40:00,50.43,50.51,50.39,50.45,17416.225749559082,30.0188,30.0665,29.995,30.0307,17416.2257
2005-11-10 10:50:00,50.46,50.49,50.46,50.47,7826.278659611992,30.0367,30.0546,30.0367,30.0427,7826.2787
2005-11-10 11:00:00,50.47,50.5,50.41,50.47,13668.430335097,30.0427,30.0605,30.0069,30.0427,13668.4303
2005-11-10 11:10:00,50.47,50.47,50.42,50.45,29982.36331569665,30.0427,30.0427,30.0129,30.0307,29982.3633
2005-11-10 11:20:00,50.45,50.45,50.39,50.42,45745.149911816574,30.0307,30.0307,29.995,30.0129,45745.1499
2005-11-10 11:30:00,50.42,50.44,50.31,50.32,17967.3721340388,30.0129,30.0248,29.9474,29.9534,17967.3721
2005-11-10 11:40:00,50.31,50.36,50.28,50.34,83112.87477954144,29.9474,29.9772,29.9296,29.9653,83112.8748
2005-11-10 11:50:00,50.35,50.39,50.3,50.37,59854.49735449735,29.9712,29.995,29.9415,29.9831,59854.4974
2005-11-10 12:00:00,50.37,50.39,50.26,50.3,39792.76895943562,29.9831,29.995,29.9177,29.9415,39792.769
2005-11-10 12:10:00,50.3,50.35,50.3,50.33,17746.91358024691,29.9415,29.9712,29.9415,29.9593,17746.9136
2005-11-10 12:20:00,50.31,50.34,50.31,50.33,31856.261022927687,29.9474,29.9653,29.9474,29.9593,31856.261
2005-11-10 12:30:00,50.34,50.35,50.3,50.33,16203.703703703704,29.9653,29.9712,29.9415,29.9593,16203.7037
2005-11-10 12:40:00,50.33,50.34,50.29,50.32,19951.499118165782,29.9593,29.9653,29.9355,29.9534,19951.4991
2005-11-10 12:50:00,50.31,50.34,50.3,50.33,12566.137566137564,29.9474,29.9653,29.9415,29.9593,12566.1376
2005-11-10 13:00:00,50.34,50.48,50.31,50.46,30864.197530864192,29.9653,30.0486,29.9474,30.0367,30864.1975
2005-11-10 13:10:00,50.46,50.48,50.43,50.46,11794.53262786596,30.0367,30.0486,30.0188,30.0367,11794.5326
2005-11-10 13:20:00,50.47,50.48,50.46,50.48,14329.805996472662,30.0427,30.0486,30.0367,30.0486,14329.806
2005-11-10 13:30:00,50.49,50.49,50.41,50.44,42879.18871252204,30.0546,30.0546,30.0069,30.0248,42879.1887
2005-11-10 13:40:00,50.44,50.5,50.4,50.49,38249.55908289241,30.0248,30.0605,30.001,30.0546,38249.5591
2005-11-10 13:50:00,50.49,50.6,50.49,50.59,58862.433862433856,30.0546,30.12,30.0546,30.1141,58862.4339
2005-11-10 14:00:00,50.59,50.65,50.58,50.6,17305.996472663137,30.1141,30.1498,30.1081,30.12,17305.9965
2005-11-10 14:10:00,50.6,50.64,50.45,50.62,11243.38624338624,30.12,30.1438,30.0307,30.1319,11243.3862
2005-11-10 14:20:00,50.62,50.67,50.59,50.66,33619.92945326278,30.1319,30.1617,30.1141,30.1558,33619.9295
2005-11-10 14:30:00,50.66,50.7,50.56,50.59,22927.68959435626,30.1558,30.1796,30.0962,30.1141,22927.6896
2005-11-10 14:40:00,50.59,50.6,50.59,50.59,18959.43562610229,30.1141,30.12,30.1141,30.1141,18959.4356
2005-11-10 14:50:00,50.59,50.72,50.58,50.68,28659.611992945323,30.1141,30.1915,30.1081,30.1677,28659.612
2005-11-10 15:00:00,50.67,50.73,50.66,50.69,22927.68959435626,30.1617,30.1974,30.1558,30.1736,22927.6896
2005-11-10 15:10:00,50.69,50.8,50.66,50.8,39902.998236331565,30.1736,30.2391,30.1558,30.2391,39902.9982
2005-11-10 15:20:00,50.8,50.85,50.77,50.8,44422.39858906525,30.2391,30.2689,30.2212,30.2391,44422.3986
2005-11-10 15:30:00,50.8,50.89,50.79,50.88,27447.089947089946,30.2391,30.2927,30.2331,30.2867,27447.0899
2005-11-10 15:40:00,50.88,50.88,50.63,50.64,67019.40035273368,30.2867,30.2867,30.1379,30.1438,67019.4004
2005-11-10 15:50:00,50.64,50.72,50.6,50.62,128527.33686067018,30.1438,30.1915,30.12,30.1319,128527.3369
2005-11-11 09:30:00,50.44,50.52,50.3,50.46,47178.13051146384,30.0248,30.0724,29.9415,30.0367,47178.1305
2005-11-11 09:40:00,50.45,50.46,50.31,50.46,14219.576719576718,30.0307,30.0367,29.9474,30.0367,14219.5767
2005-11-11 09:50:00,50.44,50.48,50.41,50.42,59303.35097001763,30.0248,30.0486,30.0069,30.0129,59303.351
2005-11-11 10:00:00,50.43,50.43,50.3,50.34,66909.17107583773,30.0188,30.0188,29.9415,29.9653,66909.1711
2005-11-11 10:10:00,50.32,50.34,50.31,50.34,58531.74603174603,29.9534,29.9653,29.9474,29.9653,58531.746
2005-11-11 10:20:00,50.34,50.4,50.34,50.34,74735.44973544973,29.9653,30.001,29.9653,29.9653,74735.4497
2005-11-11 10:30:00,50.33,50.36,50.32,50.35,26234.567901234564,29.9593,29.9772,29.9534,29.9712,26234.5679
2005-11-11 10:40:00,50.36,50.38,50.35,50.35,42217.81305114638,29.9772,29.9891,29.9712,29.9712,42217.8131
2005-11-11 10:50:00,50.35,50.39,50.35,50.39,25903.880070546733,29.9712,29.995,29.9712,29.995,25903.8801
2005-11-11 11:00:00,50.38,50.44,50.38,50.4,37257.49559082892,29.9891,30.0248,29.9891,30.001,37257.4956
2005-11-11 11:10:00,50.4,50.43,50.36,50.36,48390.65255731922,30.001,30.0188,29.9772,29.9772,48390.6526
2005-11-11 11:20:00,50.36,50.38,50.35,50.35,69995.59082892415,29.9772,29.9891,29.9712,29.9712,69995.5908
2005-11-11 11:30:00,50.37,50.39,50.36,50.37,36485.89065255732,29.9831,29.995,29.9772,29.9831,36485.8907
2005-11-11 11:40:00,50.38,50.41,50.38,50.39,14550.264550264548,29.9891,30.0069,29.9891,29.995,14550.2646
2005-11-11 11:50:00,50.38,50.4,50.36,50.37,39902.998236331565,29.9891,30.001,29.9772,29.9831,39902.9982
2005-11-11 12:00:00,50.36,50.39,50.36,50.37,11684.303350970016,29.9772,29.995,29.9772,29.9831,11684.3034
2005-11-11 12:10:00,50.38,50.39,50.36,50.36,36926.80776014109,29.9891,29.995,29.9772,29.9772,36926.8078
2005-11-11 12:20:00,50.37,50.37,50.31,50.35,19951.499118165782,29.9831,29.9831,29.9474,29.9712,19951.4991
2005-11-11 12:30:00,50.35,50.39,50.33,50.37,12566.137566137564,29.9712,29.995,29.9593,29.9831,12566.1376
2005-11-11 12:40:00,50.38,50.41,50.38,50.4,6062.610229276896,29.9891,30.0069,29.9891,30.001,6062.6102
2005-11-11 12:50:00,50.4,50.41,50.36,50.37,7275.132275132274,30.001,30.0069,29.9772,29.9831,7275.1323
2005-11-11 13:00:00,50.37,50.38,50.08,50.35,73192.23985890651,29.9831,29.9891,29.8105,29.9712,73192.2399
2005-11-11 13:10:00,50.35,50.36,50.34,50.35,21935.626102292765,29.9712,29.9772,29.9653,29.9712,21935.6261
2005-11-11 13:20:00,50.36,50.36,50.32,50.35,20171.95767195767,29.9772,29.9772,29.9534,29.9712,20171.9577
2005-11-11 13:30:00,50.34,50.37,50.34,50.35,43320.10582010582,29.9653,29.9831,29.9653,29.9712,43320.1058
2005-11-11 13:40:00,50.36,50.36,50.32,50.32,22156.08465608465,29.9772,29.9772,29.9534,29.9534,22156.0847
2005-11-11 13:50:00,50.32,50.34,50.3,50.31,35934.7442680776,29.9534,29.9653,29.9415,29.9474,35934.7443
2005-11-11 14:00:00,50.32,50.35,50.3,50.33,62279.5414462081,29.9534,29.9712,29.9415,29.9593,62279.5414
2005-11-11 14:10:00,50.34,50.34,50.31,50.31,24581.12874779541,29.9653,29.9653,29.9474,29.9474,24581.1287
2005-11-11 14:20:00,50.31,50.36,50.3,50.35,10802.469135802468,29.9474,29.9772,29.9415,29.9712,10802.4691
2005-11-11 14:30:00,50.37,50.4,50.37,50.39,32297.17813051146,29.9831,30.001,29.9831,29.995,32297.1781
2005-11-11 14:40:00,50.39,50.39,50.31,50.31,36375.66137566137,29.995,29.995,29.9474,29.9474,36375.6614
2005-11-11 14:50:00,50.31,50.33,50.3,50.31,21935.626102292765,29.9474,29.9593,29.9415,29.9474,21935.6261
2005-11-11 15:00:00,50.32,50.37,50.31,50.36,13888.888888888889,29.9534,29.9831,29.9474,29.9772,13888.8889
2005-11-11 15:10:00,50.35,50.39,50.33,50.38,6834.2151675485,29.9712,29.995,29.9593,29.9891,6834.2152
2005-11-11 15:20:00,50.39,50.39,50.37,50.39,25242.50440917108,29.995,29.995,29.9831,29.995,25242.5044
2005-11-11 15:30:00,50.39,50.39,50.34,50.36,17085.53791887125,29.995,29.995,29.9653,29.9772,17085.5379
2005-11-11 15:40:00,50.36,50.4,50.33,50.34,28659.611992945323,29.9772,30.001,29.9593,29.9653,28659.612
2005-11-11 15:50:00,50.34,50.34,50.3,50.34,46957.67195767196,29.9653,29.9653,29.9415,29.9653,46957.672
2005-11-14 09:30:00,50.17,50.33,50.08,50.26,94797.17813051146,29.8641,29.9593,29.8105,29.9177,94797.1781
2005-11-14 09:40:00,50.27,50.39,50.26,50.34,30202.821869488533,29.9236,29.995,29.9177,29.9653,30202.8219
2005-11-14 09:50:00,50.31,50.31,50.16,50.21,39021.16402116402,29.9474,29.9474,29.8581,29.8879,39021.164
2005-11-14 10:00:00,50.21,50.3,50.21,50.26,10582.01058201058,29.8879,29.9415,29.8879,29.9177,10582.0106
2005-11-14 10:10:00,50.26,50.35,50.25,50.28,17526.455026455023,29.9177,29.9712,29.9117,29.9296,17526.455
2005-11-14 10:20:00,50.28,50.29,50.2,50.25,17416.225749559082,29.9296,29.9355,29.8819,29.9117,17416.2257
2005-11-14 10:30:00,50.26,50.36,50.24,50.25,24581.12874779541,29.9177,29.9772,29.9057,29.9117,24581.1287
2005-11-14 10:40:00,50.25,50.33,50.24,50.33,12345.679012345678,29.9117,29.9593,29.9057,29.9593,12345.679
2005-11-14 10:50:00,50.34,50.37,50.33,50.33,29210.75837742504,29.9653,29.9831,29.9593,29.9593,29210.7584
2005-11-14 11:00:00,50.33,50.38,50.3,50.38,18298.059964726628,29.9593,29.9891,29.9415,29.9891,18298.06
2005-11-14 11:10:00,50.39,50.4,50.36,50.4,12786.596119929452,29.995,30.001,29.9772,30.001,12786.5961
2005-11-14 11:20:00,50.39,50.43,50.39,50.4,10802.469135802468,29.995,30.0188,29.995,30.001,10802.4691
2005-11-14 11:30:00,50.39,50.43,50.37,50.42,17967.3721340388,29.995,30.0188,29.9831,30.0129,17967.3721
2005-11-14 11:40:00,50.42,50.42,50.39,50.39,13337.742504409169,30.0129,30.0129,29.995,29.995,13337.7425
2005-11-14 11:50:00,50.39,50.57,50.39,50.57,38139.32980599647,29.995,30.1022,29.995,30.1022,38139.3298
2005-11-14 12:00:00,50.58,50.72,50.49,50.69,73302.46913580246,30.1081,30.1915,30.0546,30.1736,73302.4691
2005-11-14 12:10:00,50.68,50.87,50.68,50.79,114528.21869488536,30.1677,30.2808,30.1677,30.2331,114528.2187
2005-11-14 12:20:00,50.79,50.79,50.59,50.6,17416.225749559082,30.2331,30.2331,30.1141,30.12,17416.2257
2005-11-14 12:30:00,50.6,50.61,50.58,50.61,10471.781305114637,30.12,30.126,30.1081,30.126,10471.7813
2005-11-14 12:40:00,50.6,50.6,50.52,50.52,8928.571428571428,30.12,30.12,30.0724,30.0724,8928.5714
2005-11-14 12:50:00,50.52,50.52,50.41,50.45,9810.405643738975,30.0724,30.0724,30.0069,30.0307,9810.4056
2005-11-14 13:00:00,50.45,50.61,50.41,50.54,37808.64197530864,30.0307,30.126,30.0069,30.0843,37808.642
2005-11-14 13:10:00,50.54,50.64,50.54,50.64,12014.991181657848,30.0843,30.1438,30.0843,30.1438,12014.9912
2005-11-14 13:20:00,50.66,50.67,50.64,50.64,15652.557319223984,30.1558,30.1617,30.1438,30.1438,15652.5573
2005-11-14 13:30:00,50.64,50.66,50.62,50.63,16313.932980599646,30.1438,30.1558,30.1319,30.1379,16313.933
2005-11-14 13:40:00,50.64,50.74,50.64,50.69,14329.805996472662,30.1438,30.2034,30.1438,30.1736,14329.806
2005-11-14 13:50:00,50.69,50.78,50.66,50.78,10802.469135802468,30.1736,30.2272,30.1558,30.2272,10802.4691
2005-11-14 14:00:00,50.8,50.83,50.8,50.82,35604.056437389765,30.2391,30.2569,30.2391,30.251,35604.0564
2005-11-14 14:10:00,50.81,50.82,50.79,50.79,10361.552028218694,30.245,30.251,30.2331,30.2331,10361.552
2005-11-14 14:20:00,50.79,50.81,50.79,50.8,16865.079365079364,30.2331,30.245,30.2331,30.2391,16865.0794
2005-11-14 14:30:00,50.8,50.81,50.8,50.8,22707.231040564373,30.2391,30.245,30.2391,30.2391,22707.231
2005-11-14 14:40:00,50.8,50.81,50.79,50.81,26785.714285714283,30.2391,30.245,30.2331,30.245,26785.7143
2005-11-14 14:50:00,50.81,50.86,50.81,50.86,27777.777777777774,30.245,30.2748,30.245,30.2748,27777.7778
2005-11-14 15:00:00,50.85,50.87,50.82,50.87,57319.22398589065,30.2689,30.2808,30.251,30.2808,57319.224
2005-11-14 15:10:00,50.87,50.89,50.84,50.89,49382.71604938271,30.2808,30.2927,30.2629,30.2927,49382.716
2005-11-14 15:20:00,50.89,50.95,50.88,50.92,39351.85185185185,30.2927,30.3284,30.2867,30.3105,39351.8519
2005-11-14 15:30:00,50.93,51.09,50.92,51.03,58201.05820105819,30.3165,30.4117,30.3105,30.376,58201.0582
2005-11-14 15:40:00,51.02,51.03,50.91,51.0,71097.88359788359,30.37,30.376,30.3046,30.3581,71097.8836
2005-11-14 15:50:00,51.01,51.01,50.95,50.97,59303.35097001763,30.3641,30.3641,30.3284,30.3403,59303.351
2005-11-15 09:30:00,50.95,51.01,50.89,50.94,79695.76719576718,30.3284,30.3641,30.2927,30.3224,79695.7672
2005-11-15 09:40:00,50.94,50.94,50.75,50.79,77601.41093474426,30.3224,30.3224,30.2093,30.2331,77601.4109
2005-11-15 09:50:00,50.79,50.85,50.71,50.71,32407.407407407405,30.2331,30.2689,30.1855,30.1855,32407.4074
2005-11-15 10:00:00,50.72,50.88,50.72,50.84,43209.87654320987,30.1915,30.2867,30.1915,30.2629,43209.8765
2005-11-15 10:10:00,50.86,50.89,50.79,50.82,47178.13051146384,30.2748,30.2927,30.2331,30.251,47178.1305
2005-11-15 10:20:00,50.8,50.91,50.8,50.84,32407.407407407405,30.2391,30.3046,30.2391,30.2629,32407.4074
2005-11-15 10:30:00,50.85,50.94,50.84,50.87,27336.860670194,30.2689,30.3224,30.2629,30.2808,27336.8607
2005-11-15 10:40:00,50.87,50.96,50.86,50.94,31305.11463844797,30.2808,30.3343,30.2748,30.3224,31305.1146
2005-11-15 10:50:00,50.95,50.98,50.94,50.98,38359.78835978836,30.3284,30.3462,30.3224,30.3462,38359.7884
2005-11-15 11:00:00,50.97,50.98,50.94,50.95,25903.880070546733,30.3403,30.3462,30.3224,30.3284,25903.8801
2005-11-15 11:10:00,50.94,50.99,50.94,50.97,24911.81657848324,30.3224,30.3522,30.3224,30.3403,24911.8166
2005-11-15 11:20:00,50.97,51.02,50.97,50.98,18298.059964726628,30.3403,30.37,30.3403,30.3462,18298.06
2005-11-15 11:30:00,50.98,50.99,50.9,50.9,24360.670194003524,30.3462,30.3522,30.2986,30.2986,24360.6702
2005-11-15 11:40:00,50.92,50.92,50.87,50.88,9149.029982363314,30.3105,30.3105,30.2808,30.2867,9149.03
2005-11-15 11:50:00,50.88,50.99,50.86,50.99,23478.835978835978,30.2867,30.3522,30.2748,30.3522,23478.836
2005-11-15 12:00:00,50.99,51.09,50.98,51.08,31415.34391534391,30.3522,30.4117,30.3462,30.4058,31415.3439
2005-11-15 12:10:00,51.09,51.18,51.09,51.15,24801.5873015873,30.4117,30.4653,30.4117,30.4474,24801.5873
2005-11-15 12:20:00,51.14,51.14,51.03,51.03,9479.717813051146,30.4415,30.4415,30.376,30.376,9479.7178
2005-11-15 12:30:00,51.05,51.05,50.97,50.99,3968.253968253968,30.3879,30.3879,30.3403,30.3522,3968.254
2005-11-15 12:40:00,50.98,51.0,50.97,51.0,4629.629629629629,30.3462,30.3581,30.3403,30.3581,4629.6296
2005-11-15 12:50:00,50.98,50.98,50.92,50.93,22927.68959435626,30.3462,30.3462,30.3105,30.3165,22927.6896
2005-11-15 13:00:00,50.93,51.06,50.93,51.05,10251.32275132275,30.3165,30.3939,30.3165,30.3879,10251.3228
2005-11-15 13:10:00,51.03,51.03,50.97,51.02,8046.737213403879,30.376,30.376,30.3403,30.37,8046.7372
2005-11-15 13:20:00,50.98,50.98,50.89,50.9,20502.6455026455,30.3462,30.3462,30.2927,30.2986,20502.6455
2005-11-15 13:30:00,50.93,50.98,50.91,50.91,7054.673721340388,30.3165,30.3462,30.3046,30.3046,7054.6737
2005-11-15 13:40:00,50.91,50.91,50.88,50.89,11574.074074074071,30.3046,30.3046,30.2867,30.2927,11574.0741
2005-11-15 13:50:00,50.89,50.9,50.88,50.89,27006.17283950617,30.2927,30.2986,30.2867,30.2927,27006.1728
2005-11-15 14:00:00,50.89,50.91,50.88,50.88,21053.79188712522,30.2927,30.3046,30.2867,30.2867,21053.7919
2005-11-15 14:10:00,50.88,50.98,50.88,50.98,37257.49559082892,30.2867,30.3462,30.2867,30.3462,37257.4956
2005-11-15 14:20:00,50.98,50.98,50.88,50.94,28549.38271604938,30.3462,30.3462,30.2867,30.3224,28549.3827
2005-11-15 14:30:00,50.95,51.02,50.88,50.89,30423.28042328042,30.3284,30.37,30.2867,30.2927,30423.2804
2005-11-15 14:40:00,50.88,50.88,50.81,50.86,67460.31746031746,30.2867,30.2867,30.245,30.2748,67460.3175
2005-11-15 14:50:00,50.86,50.87,50.85,50.85,51036.155202821865,30.2748,30.2808,30.2689,30.2689,51036.1552
2005-11-15 15:00:00,50.85,50.88,50.85,50.86,73412.6984126984,30.2689,30.2867,30.2689,30.2748,73412.6984
2005-11-15 15:10:00,50.86,50.9,50.85,50.89,64814.81481481481,30.2748,30.2986,30.2689,30.2927,64814.8148
2005-11-15 15:20:00,50.88,50.93,50.88,50.91,32407.407407407405,30.2867,30.3165,30.2867,30.3046,32407.4074
2005-11-15 15:30:00,50.91,50.96,50.91,50.94,23589.06525573192,30.3046,30.3343,30.3046,30.3224,23589.0653
2005-11-15 15:40:00,50.94,50.94,50.89,50.9,58862.433862433856,30.3224,30.3224,30.2927,30.2986,58862.4339
2005-11-15 15:50:00,50.89,50.93,50.87,50.92,78262.78659611993,30.2927,30.3165,30.2808,30.3105,78262.7866
2005-11-16 09:30:00,51.15,51.16,50.95,51.09,48831.56966490299,30.4474,30.4534,30.3284,30.4117,48831.5697
2005-11-16 09:40:00,51.08,51.24,51.08,51.11,46296.29629629629,30.4058,30.501,30.4058,30.4236,46296.2963
2005-11-16 09:50:00,51.13,51.2,51.11,51.2,30643.738977072306,30.4355,30.4772,30.4236,30.4772,30643.739
2005-11-16 10:00:00,51.2,51.26,51.18,51.18,54012.34567901234,30.4772,30.5129,30.4653,30.4653,54012.3457
2005-11-16 10:10:00,51.18,51.18,51.14,51.18,27888.00705467372,30.4653,30.4653,30.4415,30.4653,27888.0071
2005-11-16 10:20:00,51.18,51.18,51.13,51.13,37918.87125220458,30.4653,30.4653,30.4355,30.4355,37918.8713
2005-11-16 10:30:00,51.14,51.16,51.08,51.08,20061.728395061727,30.4415,30.4534,30.4058,30.4058,20061.7284
2005-11-16 10:40:00,51.07,51.18,51.06,51.18,22266.3139329806,30.3998,30.4653,30.3939,30.4653,22266.3139
2005-11-16 10:50:00,51.18,51.18,51.11,51.14,17085.53791887125,30.4653,30.4653,30.4236,30.4415,17085.5379
2005-11-16 11:00:00,51.14,51.14,51.08,51.09,33840.38800705467,30.4415,30.4415,30.4058,30.4117,33840.388
2005-11-16 11:10:00,51.1,51.19,51.1,51.19,25462.96296296296,30.4177,30.4712,30.4177,30.4712,25462.963
2005-11-16 11:20:00,51.18,51.19,51.12,51.18,13117.283950617282,30.4653,30.4712,30.4296,30.4653,13117.284
2005-11-16 11:30:00,51.19,51.19,51.13,51.13,6393.298059964726,30.4712,30.4712,30.4355,30.4355,6393.2981
2005-11-16 11:40:00,51.13,51.28,51.13,51.27,46737.21340388007,30.4355,30.5248,30.4355,30.5189,46737.2134
2005-11-16 11:50:00,51.3,51.33,51.25,51.27,32738.09523809524,30.5367,30.5546,30.507,30.5189,32738.0952
2005-11-16 12:00:00,51.27,51.28,51.21,51.23,12235.449735449734,30.5189,30.5248,30.4831,30.4951,12235.4497
2005-11-16 12:10:00,51.23,51.27,51.23,51.26,12786.596119929452,30.4951,30.5189,30.4951,30.5129,12786.5961
2005-11-16 12:20:00,51.26,51.3,51.26,51.3,14219.576719576718,30.5129,30.5367,30.5129,30.5367,14219.5767
2005-11-16 12:30:00,51.31,51.42,51.31,51.42,46186.06701940035,30.5427,30.6081,30.5427,30.6081,46186.067
2005-11-16 12:40:00,51.44,51.51,51.44,51.47,43871.25220458553,30.6201,30.6617,30.6201,30.6379,43871.2522
2005-11-16 12:50:00,51.48,51.48,51.38,51.4,16313.932980599646,30.6439,30.6439,30.5843,30.5962,16313.933
2005-11-16 13:00:00,51.4,51.4,51.31,51.35,18959.43562610229,30.5962,30.5962,30.5427,30.5665,18959.4356
2005-11-16 13:10:00,51.34,51.37,51.27,51.3,25793.65079365079,30.5605,30.5784,30.5189,30.5367,25793.6508
2005-11-16 13:20:00,51.31,51.35,51.27,51.34,16865.079365079364,30.5427,30.5665,30.5189,30.5605,16865.0794
2005-11-16 13:30:00,51.33,51.41,51.33,51.41,37367.724867724864,30.5546,30.6022,30.5546,30.6022,37367.7249
2005-11-16 13:40:00,51.42,51.42,51.35,51.36,17416.225749559082,30.6081,30.6081,30.5665,30.5724,17416.2257
2005-11-16 13:50:00,51.35,51.41,51.3,51.31,14991.181657848325,30.5665,30.6022,30.5367,30.5427,14991.1817
2005-11-16 14:00:00,51.32,51.32,51.25,51.29,45745.149911816574,30.5486,30.5486,30.507,30.5308,45745.1499
2005-11-16 14:10:00,51.29,51.35,51.29,51.35,25132.27513227513,30.5308,30.5665,30.5308,30.5665,25132.2751
2005-11-16 14:20:00,51.35,51.38,51.34,51.37,18849.206349206343,30.5665,30.5843,30.5605,30.5784,18849.2063
2005-11-16 14:30:00,51.37,51.38,51.31,51.34,25462.96296296296,30.5784,30.5843,30.5427,30.5605,25462.963
2005-11-16 14:40:00,51.35,51.43,51.35,51.4,28880.07054673721,30.5665,30.6141,30.5665,30.5962,28880.0705
2005-11-16 14:50:00,51.4,51.44,51.37,51.44,30864.197530864192,30.5962,30.6201,30.5784,30.6201,30864.1975
2005-11-16 15:00:00,51.43,51.46,51.35,51.42,26675.485008818338,30.6141,30.632,30.5665,30.6081,26675.485
2005-11-16 15:10:00,51.4,51.44,51.37,51.44,26455.02645502645,30.5962,30.6201,30.5784,30.6201,26455.0265
2005-11-16 15:20:00,51.44,51.47,51.39,51.4,50044.09171075837,30.6201,30.6379,30.5903,30.5962,50044.0917
2005-11-16 15:30:00,51.41,51.43,51.35,51.37,48721.34038800705,30.6022,30.6141,30.5665,30.5784,48721.3404
2005-11-16 15:40:00,51.37,51.43,51.35,51.37,67350.08818342151,30.5784,30.6141,30.5665,30.5784,67350.0882
2005-11-16 15:50:00,51.38,51.52,51.34,51.51,136904.7619047619,30.5843,30.6677,30.5605,30.6617,136904.7619
2005-11-17 09:30:00,51.23,51.24,50.9,50.99,105820.1058201058,30.4951,30.501,30.2986,30.3522,105820.1058
2005-11-17 09:40:00,51.0,51.26,51.0,51.14,39021.16402116402,30.3581,30.5129,30.3581,30.4415,39021.164
2005-11-17 09:50:00,51.13,51.34,51.13,51.29,44973.544973544966,30.4355,30.5605,30.4355,30.5308,44973.545
2005-11-17 10:00:00,51.3,51.57,51.3,51.53,105158.73015873016,30.5367,30.6974,30.5367,30.6736,105158.7302
2005-11-17 10:10:00,51.53,51.54,51.44,51.47,29651.67548500881,30.6736,30.6796,30.6201,30.6379,29651.6755
2005-11-17 10:20:00,51.48,51.48,51.29,51.33,78042.32804232804,30.6439,30.6439,30.5308,30.5546,78042.328
2005-11-17 10:30:00,51.35,51.36,51.26,51.27,23919.75308641975,30.5665,30.5724,30.5129,30.5189,23919.7531
2005-11-17 10:40:00,51.25,51.31,51.23,51.3,44642.85714285714,30.507,30.5427,30.4951,30.5367,44642.8571
2005-11-17 10:50:00,51.27,51.37,51.27,51.36,14660.493827160491,30.5189,30.5784,30.5189,30.5724,14660.4938
2005-11-17 11:00:00,51.35,51.37,51.3,51.35,21825.396825396823,30.5665,30.5784,30.5367,30.5665,21825.3968
2005-11-17 11:10:00,51.35,51.41,51.34,51.36,11133.156966490298,30.5665,30.6022,30.5605,30.5724,11133.157
2005-11-17 11:20:00,51.37,51.37,51.31,51.32,13007.05467372134,30.5784,30.5784,30.5427,30.5486,13007.0547
2005-11-17 11:30:00,51.32,51.35,51.3,51.3,69995.59082892415,30.5486,30.5665,30.5367,30.5367,69995.5908
2005-11-17 11:40:00,51.31,51.32,51.3,51.32,89947.08994708993,30.5427,30.5486,30.5367,30.5486,89947.0899
2005-11-17 11:50:00,51.32,51.35,51.32,51.35,12455.90828924162,30.5486,30.5665,30.5486,30.5665,12455.9083
2005-11-17 12:00:00,51.35,51.35,51.29,51.33,38800.70546737213,30.5665,30.5665,30.5308,30.5546,38800.7055
2005-11-17 12:10:00,51.32,51.33,51.24,51.25,38910.93474426808,30.5486,30.5546,30.501,30.507,38910.9347
2005-11-17 12:20:00,51.25,51.31,51.25,51.29,15432.098765432096,30.507,30.5427,30.507,30.5308,15432.0988
2005-11-17 12:30:00,51.27,51.29,51.26,51.27,25462.96296296296,30.5189,30.5308,30.5129,30.5189,25462.963
2005-11-17 12:40:00,51.27,51.29,51.26,51.27,75286.59611992944,30.5189,30.5308,30.5129,30.5189,75286.5961
2005-11-17 12:50:00,51.27,51.31,51.26,51.31,26124.338624338623,30.5189,30.5427,30.5129,30.5427,26124.3386
2005-11-17 13:00:00,51.31,51.31,51.27,51.27,23368.60670194004,30.5427,30.5427,30.5189,30.5189,23368.6067
2005-11-17 13:10:00,51.27,51.27,51.26,51.26,38690.47619047618,30.5189,30.5189,30.5129,30.5129,38690.4762
2005-11-17 13:20:00,51.26,51.3,51.26,51.28,13999.11816578483,30.5129,30.5367,30.5129,30.5248,13999.1182
2005-11-17 13:30:00,51.29,51.37,51.29,51.35,12455.90828924162,30.5308,30.5784,30.5308,30.5665,12455.9083
2005-11-17 13:40:00,51.35,51.35,51.26,51.27,56878.30687830688,30.5665,30.5665,30.5129,30.5189,56878.3069
2005-11-17 13:50:00,51.27,51.32,51.27,51.31,26014.10934744268,30.5189,30.5486,30.5189,30.5427,26014.1093
2005-11-17 14:00:00,51.31,51.33,51.28,51.33,18518.518518518515,30.5427,30.5546,30.5248,30.5546,18518.5185
2005-11-17 14:10:00,51.32,51.41,51.3,51.33,23368.60670194004,30.5486,30.6022,30.5367,30.5546,23368.6067
2005-11-17 14:20:00,51.33,51.37,51.32,51.37,73522.92768959435,30.5546,30.5784,30.5486,30.5784,73522.9277
2005-11-17 14:30:00,51.36,51.39,51.33,51.34,37588.18342151675,30.5724,30.5903,30.5546,30.5605,37588.1834
2005-11-17 14:40:00,51.34,51.37,51.33,51.35,16203.703703703704,30.5605,30.5784,30.5546,30.5665,16203.7037
2005-11-17 14:50:00,51.34,51.36,51.32,51.34,13778.659611992944,30.5605,30.5724,30.5486,30.5605,13778.6596
2005-11-17 15:00:00,51.34,51.36,51.32,51.33,22266.3139329806,30.5605,30.5724,30.5486,30.5546,22266.3139
2005-11-17 15:10:00,51.35,51.43,51.33,51.38,33399.47089947089,30.5665,30.6141,30.5546,30.5843,33399.4709
2005-11-17 15:20:00,51.38,51.44,51.37,51.37,50374.7795414462,30.5843,30.6201,30.5784,30.5784,50374.7795
2005-11-17 15:30:00,51.37,51.41,51.35,51.39,65255.73192239858,30.5784,30.6022,30.5665,30.5903,65255.7319
2005-11-17 15:40:00,51.39,51.39,51.35,51.36,63822.75132275131,30.5903,30.5903,30.5665,30.5724,63822.7513
2005-11-17 15:50:00,51.35,51.39,51.35,51.36,107694.00352733684,30.5665,30.5903,30.5665,30.5724,107694.0035
2005-11-18 09:30:00,51.37,51.37,51.13,51.22,204144.62081128743,30.5784,30.5784,30.4355,30.4891,204144.6208
2005-11-18 09:40:00,51.22,51.32,51.22,51.27,53571.428571428565,30.4891,30.5486,30.4891,30.5189,53571.4286
2005-11-18 09:50:00,51.26,51.3,51.2,51.2,68893.29805996471,30.5129,30.5367,30.4772,30.4772,68893.2981
2005-11-18 10:00:00,51.19,51.2,51.12,51.13,94356.26102292768,30.4712,30.4772,30.4296,30.4355,94356.261
2005-11-18 10:10:00,51.13,51.23,51.12,51.23,58641.975308641966,30.4355,30.4951,30.4296,30.4951,58641.9753
2005-11-18 10:20:00,51.21,51.23,51.13,51.13,109457.67195767196,30.4831,30.4951,30.4355,30.4355,109457.672
2005-11-18 10:30:00,51.14,51.22,51.13,51.14,23478.835978835978,30.4415,30.4891,30.4355,30.4415,23478.836
2005-11-18 10:40:00,51.11,51.17,51.09,51.1,86640.21164021164,30.4236,30.4593,30.4117,30.4177,86640.2116
2005-11-18 10:50:00,51.09,51.09,50.84,50.85,40564.37389770723,30.4117,30.4117,30.2629,30.2689,40564.3739
2005-11-18 11:00:00,50.85,50.92,50.85,50.91,84435.62610229276,30.2689,30.3105,30.2689,30.3046,84435.6261
2005-11-18 11:10:00,50.9,51.03,50.9,50.94,56547.61904761904,30.2986,30.376,30.2986,30.3224,56547.619
2005-11-18 11:20:00,50.94,50.98,50.89,50.92,11684.303350970016,30.3224,30.3462,30.2927,30.3105,11684.3034
2005-11-18 11:30:00,50.92,50.95,50.85,50.88,31415.34391534391,30.3105,30.3284,30.2689,30.2867,31415.3439
2005-11-18 11:40:00,50.82,50.85,50.69,50.76,61728.395061728384,30.251,30.2689,30.1736,30.2153,61728.3951
2005-11-18 11:50:00,50.77,50.77,50.59,50.65,22597.001763668428,30.2212,30.2212,30.1141,30.1498,22597.0018
2005-11-18 12:00:00,50.65,50.82,50.65,50.82,64925.04409171075,30.1498,30.251,30.1498,30.251,64925.0441
2005-11-18 12:10:00,50.82,50.92,50.82,50.85,19069.66490299824,30.251,30.3105,30.251,30.2689,19069.6649
2005-11-18 12:20:00,50.86,50.86,50.8,50.8,22927.68959435626,30.2748,30.2748,30.2391,30.2391,22927.6896
2005-11-18 12:30:00,50.81,50.84,50.72,50.76,30974.426807760137,30.245,30.2629,30.1915,30.2153,30974.4268
2005-11-18 12:40:00,50.77,50.8,50.73,50.8,18077.60141093474,30.2212,30.2391,30.1974,30.2391,18077.6014
2005-11-18 12:50:00,50.79,50.82,50.74,50.75,21164.02116402116,30.2331,30.251,30.2034,30.2093,21164.0212
2005-11-18 13:00:00,50.74,50.85,50.74,50.85,31966.49029982363,30.2034,30.2689,30.2034,30.2689,31966.4903
2005-11-18 13:10:00,50.85,50.92,50.84,50.86,84215.16754850087,30.2689,30.3105,30.2629,30.2748,84215.1675
2005-11-18 13:20:00,50.87,50.91,50.8,50.81,13447.971781305114,30.2808,30.3046,30.2391,30.245,13447.9718
2005-11-18 13:30:00,50.82,50.88,50.79,50.88,19069.66490299824,30.251,30.2867,30.2331,30.2867,19069.6649
2005-11-18 13:40:00,50.88,50.91,50.86,50.9,31966.49029982363,30.2867,30.3046,30.2748,30.2986,31966.4903
2005-11-18 13:50:00,50.9,50.9,50.82,50.82,28439.15343915344,30.2986,30.2986,30.251,30.251,28439.1534
2005-11-18 14:00:00,50.82,50.83,50.78,50.81,57760.14109347442,30.251,30.2569,30.2272,30.245,57760.1411
2005-11-18 14:10:00,50.81,50.86,50.79,50.84,37588.18342151675,30.245,30.2748,30.2331,30.2629,37588.1834
2005-11-18 14:20:00,50.84,50.88,50.79,50.81,80026.45502645502,30.2629,30.2867,30.2331,30.245,80026.455
2005-11-18 14:30:00,50.8,50.88,50.8,50.8,53461.19929453262,30.2391,30.2867,30.2391,30.2391,53461.1993
2005-11-18 14:40:00,50.8,50.85,50.79,50.83,55004.40917107583,30.2391,30.2689,30.2331,30.2569,55004.4092
2005-11-18 14:50:00,50.83,50.87,50.77,50.79,61287.47795414461,30.2569,30.2808,30.2212,30.2331,61287.478
2005-11-18 15:00:00,50.78,50.79,50.72,50.79,26455.02645502645,30.2272,30.2331,30.1915,30.2331,26455.0265
2005-11-18 15:10:00,50.79,50.84,50.79,50.84,39131.39329805997,30.2331,30.2629,30.2331,30.2629,39131.3933
2005-11-18 15:20:00,50.85,50.87,50.77,50.77,59082.89241622575,30.2689,30.2808,30.2212,30.2212,59082.8924
2005-11-18 15:30:00,50.77,50.85,50.72,50.85,63602.29276895943,30.2212,30.2689,30.1915,30.2689,63602.2928
2005-11-18 15:40:00,50.86,50.99,50.86,50.99,75727.51322751322,30.2748,30.3522,30.2748,30.3522,75727.5132
2005-11-18 15:50:00,50.98,51.0,50.92,50.92,129078.4832451499,30.3462,30.3581,30.3105,30.3105,129078.4832
2005-11-21 09:30:00,50.99,51.22,50.99,51.08,34832.451499118164,30.3522,30.4891,30.3522,30.4058,34832.4515
2005-11-21 09:40:00,51.08,51.15,51.07,51.11,39902.998236331565,30.4058,30.4474,30.3998,30.4236,39902.9982
2005-11-21 09:50:00,51.09,51.14,51.09,51.1,21494.70899470899,30.4117,30.4415,30.4117,30.4177,21494.709
2005-11-21 10:00:00,51.1,51.1,51.06,51.07,20723.104056437387,30.4177,30.4177,30.3939,30.3998,20723.1041
2005-11-21 10:10:00,51.08,51.12,51.06,51.07,27006.17283950617,30.4058,30.4296,30.3939,30.3998,27006.1728
2005-11-21 10:20:00,51.07,51.1,51.04,51.09,21494.70899470899,30.3998,30.4177,30.382,30.4117,21494.709
2005-11-21 10:30:00,51.08,51.12,51.08,51.12,27777.777777777774,30.4058,30.4296,30.4058,30.4296,27777.7778
2005-11-21 10:40:00,51.12,51.16,51.1,51.13,17967.3721340388,30.4296,30.4534,30.4177,30.4355,17967.3721
2005-11-21 10:50:00,51.13,51.19,51.12,51.19,51366.84303350969,30.4355,30.4712,30.4296,30.4712,51366.843
2005-11-21 11:00:00,51.19,51.27,51.19,51.22,48280.42328042328,30.4712,30.5189,30.4712,30.4891,48280.4233
2005-11-21 11:10:00,51.22,51.22,51.12,51.15,19841.26984126984,30.4891,30.4891,30.4296,30.4474,19841.2698
2005-11-21 11:20:00,51.16,51.18,51.16,51.17,37037.03703703703,30.4534,30.4653,30.4534,30.4593,37037.037
2005-11-21 11:30:00,51.17,51.18,51.15,51.17,16313.932980599646,30.4593,30.4653,30.4474,30.4593,16313.933
2005-11-21 11:40:00,51.17,51.21,51.16,51.21,29100.529100529096,30.4593,30.4831,30.4534,30.4831,29100.5291
2005-11-21 11:50:00,51.21,51.24,51.17,51.18,23919.75308641975,30.4831,30.501,30.4593,30.4653,23919.7531
2005-11-21 12:00:00,51.17,51.18,51.16,51.17,9810.405643738975,30.4593,30.4653,30.4534,30.4593,9810.4056
2005-11-21 12:10:00,51.16,51.26,51.15,51.24,16534.391534391532,30.4534,30.5129,30.4474,30.501,16534.3915
2005-11-21 12:20:00,51.24,51.26,51.2,51.21,12455.90828924162,30.501,30.5129,30.4772,30.4831,12455.9083
2005-11-21 12:30:00,51.2,51.27,51.2,51.23,9479.717813051146,30.4772,30.5189,30.4772,30.4951,9479.7178
2005-11-21 12:40:00,51.23,51.32,51.23,51.32,24801.5873015873,30.4951,30.5486,30.4951,30.5486,24801.5873
2005-11-21 12:50:00,51.32,51.32,51.29,51.29,54783.95061728395,30.5486,30.5486,30.5308,30.5308,54783.9506
2005-11-21 13:00:00,51.29,51.32,51.24,51.26,28990.299823633155,30.5308,30.5486,30.501,30.5129,28990.2998
2005-11-21 13:10:00,51.24,51.32,51.23,51.31,24250.440917107582,30.501,30.5486,30.4951,30.5427,24250.4409
2005-11-21 13:20:00,51.31,51.31,51.28,51.28,9369.488536155202,30.5427,30.5427,30.5248,30.5248,9369.4885
2005-11-21 13:30:00,51.28,51.31,51.27,51.3,33509.70017636684,30.5248,30.5427,30.5189,30.5367,33509.7002
2005-11-21 13:40:00,51.31,51.31,51.3,51.3,12125.220458553791,30.5427,30.5427,30.5367,30.5367,12125.2205
2005-11-21 13:50:00,51.3,51.31,51.29,51.29,17305.996472663137,30.5367,30.5427,30.5308,30.5308,17305.9965
2005-11-21 14:00:00,51.29,51.3,51.27,51.27,23478.835978835978,30.5308,30.5367,30.5189,30.5189,23478.836
2005-11-21 14:10:00,51.27,51.29,51.24,51.27,11022.927689594357,30.5189,30.5308,30.501,30.5189,11022.9277
2005-11-21 14:20:00,51.27,51.3,51.26,51.29,18518.518518518515,30.5189,30.5367,30.5129,30.5308,18518.5185
2005-11-21 14:30:00,51.28,51.34,51.27,51.27,44201.940035273365,30.5248,30.5605,30.5189,30.5189,44201.94
2005-11-21 14:40:00,51.27,51.3,51.27,51.29,17195.767195767196,30.5189,30.5367,30.5189,30.5308,17195.7672
2005-11-21 14:50:00,51.29,51.29,51.26,51.27,19951.499118165782,30.5308,30.5308,30.5129,30.5189,19951.4991
2005-11-21 15:00:00,51.27,51.29,51.26,51.27,49713.40388007054,30.5189,30.5308,30.5129,30.5189,49713.4039
2005-11-21 15:10:00,51.27,51.31,51.26,51.3,43871.25220458553,30.5189,30.5427,30.5129,30.5367,43871.2522
2005-11-21 15:20:00,51.29,51.29,51.26,51.27,26234.567901234564,30.5308,30.5308,30.5129,30.5189,26234.5679
2005-11-21 15:30:00,51.27,51.41,51.27,51.41,72420.63492063491,30.5189,30.6022,30.5189,30.6022,72420.6349
2005-11-21 15:40:00,51.41,51.43,51.35,51.36,47067.90123456789,30.6022,30.6141,30.5665,30.5724,47067.9012
2005-11-21 15:50:00,51.36,51.36,51.28,51.35,63712.522045855374,30.5724,30.5724,30.5248,30.5665,63712.522
2005-11-22 09:30:00,51.33,51.39,51.17,51.3,48500.881834215164,30.5546,30.5903,30.4593,30.5367,48500.8818
2005-11-22 09:40:00,51.3,51.38,51.25,51.3,33840.38800705467,30.5367,30.5843,30.507,30.5367,33840.388
2005-11-22 09:50:00,51.31,51.37,51.29,51.33,18959.43562610229,30.5427,30.5784,30.5308,30.5546,18959.4356
2005-11-22 10:00:00,51.33,51.38,51.19,51.2,26675.485008818338,30.5546,30.5843,30.4712,30.4772,26675.485
2005-11-22 10:10:00,51.18,51.31,51.18,51.3,18187.830687830687,30.4653,30.5427,30.4653,30.5367,18187.8307
2005-11-22 10:20:00,51.29,51.33,51.29,51.3,41115.52028218695,30.5308,30.5546,30.5308,30.5367,41115.5203
2005-11-22 10:30:00,51.3,51.33,51.3,51.32,29761.90476190476,30.5367,30.5546,30.5367,30.5486,29761.9048
2005-11-22 10:40:00,51.33,51.37,51.32,51.37,34171.0758377425,30.5546,30.5784,30.5486,30.5784,34171.0758
2005-11-22 10:50:00,51.38,51.47,51.38,51.43,43871.25220458553,30.5843,30.6379,30.5843,30.6141,43871.2522
2005-11-22 11:00:00,51.42,51.47,51.38,51.38,40454.14462081128,30.6081,30.6379,30.5843,30.5843,40454.1446
2005-11-22 11:10:00,51.38,51.43,51.37,51.42,14550.264550264548,30.5843,30.6141,30.5784,30.6081,14550.2646
2005-11-22 11:20:00,51.42,51.43,51.37,51.39,34060.84656084656,30.6081,30.6141,30.5784,30.5903,34060.8466
2005-11-22 11:30:00,51.39,51.47,51.38,51.45,39021.16402116402,30.5903,30.6379,30.5843,30.626,39021.164
2005-11-22 11:40:00,51.45,51.46,51.44,51.44,54232.80423280423,30.626,30.632,30.6201,30.6201,54232.8042
2005-11-22 11:50:00,51.44,51.5,51.43,51.48,69113.7566137566,30.6201,30.6558,30.6141,30.6439,69113.7566
2005-11-22 12:00:00,51.49,51.54,51.49,51.51,32407.407407407405,30.6498,30.6796,30.6498,30.6617,32407.4074
2005-11-22 12:10:00,51.51,51.52,51.44,51.45,36375.66137566137,30.6617,30.6677,30.6201,30.626,36375.6614
2005-11-22 12:20:00,51.45,51.45,51.38,51.4,222552.91005291004,30.626,30.626,30.5843,30.5962,222552.9101
2005-11-22 12:30:00,51.4,51.4,51.38,51.39,49272.486772486765,30.5962,30.5962,30.5843,30.5903,49272.4868
2005-11-22 12:40:00,51.4,51.4,51.38,51.4,71208.11287477953,30.5962,30.5962,30.5843,30.5962,71208.1129
2005-11-22 12:50:00,51.39,51.4,51.34,51.37,23809.52380952381,30.5903,30.5962,30.5605,30.5784,23809.5238
2005-11-22 13:00:00,51.37,51.43,51.37,51.37,45414.462081128746,30.5784,30.6141,30.5784,30.5784,45414.4621
2005-11-22 13:10:00,51.37,51.4,51.35,51.37,30092.592592592588,30.5784,30.5962,30.5665,30.5784,30092.5926
2005-11-22 13:20:00,51.38,51.4,51.38,51.4,27226.631393298056,30.5843,30.5962,30.5843,30.5962,27226.6314
2005-11-22 13:30:00,51.4,51.4,51.38,51.4,23809.52380952381,30.5962,30.5962,30.5843,30.5962,23809.5238
2005-11-22 13:40:00,51.4,51.4,51.39,51.4,4739.858906525573,30.5962,30.5962,30.5903,30.5962,4739.8589
2005-11-22 13:50:00,51.4,51.48,51.4,51.41,40895.061728395056,30.5962,30.6439,30.5962,30.6022,40895.0617
2005-11-22 14:00:00,51.41,51.68,51.41,51.68,40674.60317460317,30.6022,30.7629,30.6022,30.7629,40674.6032
2005-11-22 14:10:00,51.7,51.7,51.48,51.56,46516.754850088175,30.7748,30.7748,30.6439,30.6915,46516.7549
2005-11-22 14:20:00,51.56,51.56,51.51,51.53,12896.825396825396,30.6915,30.6915,30.6617,30.6736,12896.8254
2005-11-22 14:30:00,51.54,51.56,51.52,51.52,25462.96296296296,30.6796,30.6915,30.6677,30.6677,25462.963
2005-11-22 14:40:00,51.53,51.67,51.53,51.66,20502.6455026455,30.6736,30.757,30.6736,30.751,20502.6455
2005-11-22 14:50:00,51.63,51.63,51.56,51.56,65917.10758377424,30.7332,30.7332,30.6915,30.6915,65917.1076
2005-11-22 15:00:00,51.56,51.64,51.54,51.6,51697.53086419753,30.6915,30.7391,30.6796,30.7153,51697.5309
2005-11-22 15:10:00,51.61,51.64,51.57,51.57,33399.47089947089,30.7212,30.7391,30.6974,30.6974,33399.4709
2005-11-22 15:20:00,51.58,51.65,51.58,51.58,49713.40388007054,30.7034,30.7451,30.7034,30.7034,49713.4039
2005-11-22 15:30:00,51.58,51.61,51.53,51.53,28990.299823633155,30.7034,30.7212,30.6736,30.6736,28990.2998
2005-11-22 15:40:00,51.57,51.64,51.53,51.61,48831.56966490299,30.6974,30.7391,30.6736,30.7212,48831.5697
2005-11-22 15:50:00,51.62,51.65,51.58,51.61,87632.27513227513,30.7272,30.7451,30.7034,30.7212,87632.2751
2005-11-23 09:30:00,51.24,51.24,50.99,51.18,113095.23809523808,30.6414,30.6414,30.4919,30.6055,113095.2381
2005-11-23 09:40:00,51.18,51.19,51.07,51.12,60626.10229276896,30.6055,30.6115,30.5397,30.5696,60626.1023
2005-11-23 09:50:00,51.12,51.15,51.08,51.14,41887.12522045855,30.5696,30.5876,30.5457,30.5816,41887.1252
2005-11-23 10:00:00,51.14,51.37,51.14,51.31,94686.94885361553,30.5816,30.7191,30.5816,30.6832,94686.9489
2005-11-23 10:10:00,51.27,51.29,51.21,51.27,18628.74779541446,30.6593,30.6713,30.6234,30.6593,18628.7478
2005-11-23 10:20:00,51.27,51.31,51.27,51.31,17085.53791887125,30.6593,30.6832,30.6593,30.6832,17085.5379
2005-11-23 10:30:00,51.31,51.33,51.25,51.26,17085.53791887125,30.6832,30.6952,30.6474,30.6533,17085.5379
2005-11-23 10:40:00,51.26,51.35,51.26,51.27,19510.58201058201,30.6533,30.7072,30.6533,30.6593,19510.582
2005-11-23 10:50:00,51.27,51.47,51.22,51.44,104828.04232804231,30.6593,30.7789,30.6294,30.761,104828.0423
2005-11-23 11:00:00,51.43,51.43,51.29,51.32,23258.377425044087,30.755,30.755,30.6713,30.6892,23258.3774
2005-11-23 11:10:00,51.32,51.37,51.29,51.37,11133.156966490298,30.6892,30.7191,30.6713,30.7191,11133.157
2005-11-23 11:20:00,51.35,51.37,51.33,51.35,16203.703703703704,30.7072,30.7191,30.6952,30.7072,16203.7037
2005-11-23 11:30:00,51.35,51.35,51.31,51.32,35714.28571428571,30.7072,30.7072,30.6832,30.6892,35714.2857
2005-11-23 11:40:00,51.33,51.39,51.31,51.39,20282.18694885361,30.6952,30.7311,30.6832,30.7311,20282.1869
2005-11-23 11:50:00,51.37,51.39,51.37,51.37,13999.11816578483,30.7191,30.7311,30.7191,30.7191,13999.1182
2005-11-23 12:00:00,51.37,51.37,51.33,51.35,25683.421516754846,30.7191,30.7191,30.6952,30.7072,25683.4215
2005-11-23 12:10:00,51.35,51.35,51.27,51.27,17526.455026455023,30.7072,30.7072,30.6593,30.6593,17526.455
2005-11-23 12:20:00,51.28,51.29,51.24,51.25,10582.01058201058,30.6653,30.6713,30.6414,30.6474,10582.0106
2005-11-23 12:30:00,51.25,51.29,51.25,51.28,40343.91534391534,30.6474,30.6713,30.6474,30.6653,40343.9153
2005-11-23 12:40:00,51.28,51.34,51.27,51.34,41115.52028218695,30.6653,30.7012,30.6593,30.7012,41115.5203
2005-11-23 12:50:00,51.34,51.34,51.26,51.26,8597.883597883598,30.7012,30.7012,30.6533,30.6533,8597.8836
2005-11-23 13:00:00,51.27,51.3,51.22,51.23,17636.68430335097,30.6593,30.6773,30.6294,30.6354,17636.6843
2005-11-23 13:10:00,51.23,51.27,51.23,51.26,28108.465608465605,30.6354,30.6593,30.6354,30.6533,28108.4656
2005-11-23 13:20:00,51.27,51.27,51.26,51.27,7164.902998236331,30.6593,30.6593,30.6533,30.6593,7164.903
2005-11-23 13:30:00,51.27,51.3,51.27,51.28,12125.220458553791,30.6593,30.6773,30.6593,30.6653,12125.2205
2005-11-23 13:40:00,51.29,51.29,51.26,51.26,16644.620811287477,30.6713,30.6713,30.6533,30.6533,16644.6208
2005-11-23 13:50:00,51.27,51.29,51.26,51.27,8046.737213403879,30.6593,30.6713,30.6533,30.6593,8046.7372
2005-11-23 14:00:00,51.28,51.29,51.26,51.26,16203.703703703704,30.6653,30.6713,30.6533,30.6533,16203.7037
2005-11-23 14:10:00,51.27,51.28,51.25,51.27,13447.971781305114,30.6593,30.6653,30.6474,30.6593,13447.9718
2005-11-23 14:20:00,51.27,51.36,51.27,51.29,23368.60670194004,30.6593,30.7131,30.6593,30.6713,23368.6067
2005-11-23 14:30:00,51.28,51.28,51.25,51.27,11904.761904761905,30.6653,30.6653,30.6474,30.6593,11904.7619
2005-11-23 14:40:00,51.27,51.35,51.27,51.34,12125.220458553791,30.6593,30.7072,30.6593,30.7012,12125.2205
2005-11-23 14:50:00,51.32,51.33,51.26,51.28,9259.259259259255,30.6892,30.6952,30.6533,30.6653,9259.2593
2005-11-23 15:00:00,51.3,51.3,51.25,51.28,16313.932980599646,30.6773,30.6773,30.6474,30.6653,16313.933
2005-11-23 15:10:00,51.26,51.26,51.22,51.26,30643.738977072306,30.6533,30.6533,30.6294,30.6533,30643.739
2005-11-23 15:20:00,51.26,51.33,51.26,51.28,25022.045855379187,30.6533,30.6952,30.6533,30.6653,25022.0459
2005-11-23 15:30:00,51.28,51.32,51.26,51.27,30974.426807760137,30.6653,30.6892,30.6533,30.6593,30974.4268
2005-11-23 15:40:00,51.27,51.29,51.26,51.27,20943.56261022928,30.6593,30.6713,30.6533,30.6593,20943.5626
2005-11-23 15:50:00,51.26,51.29,51.25,51.26,56878.30687830688,30.6533,30.6713,30.6474,30.6533,56878.3069
2005-11-25 09:30:00,51.35,51.48,51.29,51.33,34501.76366843033,30.7072,30.7849,30.6713,30.6952,34501.7637
2005-11-25 09:40:00,51.32,51.43,51.24,51.29,19400.352733686064,30.6892,30.755,30.6414,30.6713,19400.3527
2005-11-25 09:50:00,51.24,51.32,51.24,51.32,36926.80776014109,30.6414,30.6892,30.6414,30.6892,36926.8078
2005-11-25 10:00:00,51.32,51.37,51.26,51.37,27336.860670194,30.6892,30.7191,30.6533,30.7191,27336.8607
2005-11-25 10:10:00,51.33,51.37,51.32,51.33,19620.81128747795,30.6952,30.7191,30.6892,30.6952,19620.8113
2005-11-25 10:20:00,51.33,51.37,51.3,51.31,21825.396825396823,30.6952,30.7191,30.6773,30.6832,21825.3968
2005-11-25 10:30:00,51.3,51.32,51.3,51.31,28990.299823633155,30.6773,30.6892,30.6773,30.6832,28990.2998
2005-11-25 10:40:00,51.3,51.37,51.3,51.37,8708.112874779541,30.6773,30.7191,30.6773,30.7191,8708.1129
2005-11-25 10:50:00,51.37,51.37,51.36,51.37,8267.195767195766,30.7191,30.7191,30.7131,30.7191,8267.1958
2005-11-25 11:00:00,51.38,51.43,51.37,51.43,18408.289241622573,30.7251,30.755,30.7191,30.755,18408.2892
2005-11-25 11:10:00,51.43,51.44,51.38,51.44,27998.23633156966,30.755,30.761,30.7251,30.761,27998.2363
2005-11-25 11:20:00,51.44,51.46,51.43,51.46,6944.444444444443,30.761,30.7729,30.755,30.7729,6944.4444
2005-11-25 11:30:00,51.45,51.47,51.44,51.47,7605.820105820105,30.767,30.7789,30.761,30.7789,7605.8201
2005-11-25 11:40:00,51.46,51.55,51.46,51.51,24911.81657848324,30.7729,30.8268,30.7729,30.8028,24911.8166
2005-11-25 11:50:00,51.5,51.51,51.47,51.49,7164.902998236331,30.7969,30.8028,30.7789,30.7909,7164.903
2005-11-25 12:00:00,51.49,51.5,51.49,51.5,112985.00881834212,30.7909,30.7969,30.7909,30.7969,112985.0088
2005-11-25 12:10:00,51.51,51.68,51.51,51.63,35163.13932980599,30.8028,30.9045,30.8028,30.8746,35163.1393
2005-11-25 12:20:00,51.64,51.67,51.63,51.65,8046.737213403879,30.8806,30.8985,30.8746,30.8866,8046.7372
2005-11-25 12:30:00,51.65,51.66,51.64,51.65,13558.201058201055,30.8866,30.8925,30.8806,30.8866,13558.2011
2005-11-25 12:40:00,51.66,51.67,51.64,51.64,15101.410934744266,30.8925,30.8985,30.8806,30.8806,15101.4109
2005-11-25 12:50:00,51.64,51.66,51.58,51.58,17305.996472663137,30.8806,30.8925,30.8447,30.8447,17305.9965
2005-11-25 13:00:00,51.61,51.61,51.61,51.61,31746.031746031746,30.8626,30.8626,30.8626,30.8626,31746.0317
2005-11-25 13:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:30:00,51.61,51.61,51.61,51.61,220.4585537918871,30.8626,30.8626,30.8626,30.8626,220.4586
2005-11-25 13:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-28 09:30:00,51.55,51.57,51.39,51.44,34060.84656084656,30.8268,30.8387,30.7311,30.761,34060.8466
2005-11-28 09:40:00,51.44,51.7,51.37,51.67,38580.246913580246,30.761,30.9165,30.7191,30.8985,38580.2469
2005-11-28 09:50:00,51.67,51.7,51.6,51.65,34060.84656084656,30.8985,30.9165,30.8567,30.8866,34060.8466
2005-11-28 10:00:00,51.66,51.69,51.62,51.69,22486.772486772483,30.8925,30.9105,30.8686,30.9105,22486.7725
2005-11-28 10:10:00,51.69,51.7,51.6,51.6,53681.65784832451,30.9105,30.9165,30.8567,30.8567,53681.6578
2005-11-28 10:20:00,51.58,51.58,51.49,51.5,33509.70017636684,30.8447,30.8447,30.7909,30.7969,33509.7002
2005-11-28 10:30:00,51.5,51.56,51.5,51.53,38580.246913580246,30.7969,30.8327,30.7969,30.8148,38580.2469
2005-11-28 10:40:00,51.52,51.57,51.52,51.57,35052.91005291005,30.8088,30.8387,30.8088,30.8387,35052.9101
2005-11-28 10:50:00,51.56,51.57,51.53,51.55,35824.514991181655,30.8327,30.8387,30.8148,30.8268,35824.515
2005-11-28 11:00:00,51.55,51.6,51.55,51.57,44201.940035273365,30.8268,30.8567,30.8268,30.8387,44201.94
2005-11-28 11:10:00,51.58,51.59,51.53,51.58,55224.86772486772,30.8447,30.8507,30.8148,30.8447,55224.8677
2005-11-28 11:20:00,51.58,51.63,51.57,51.61,39462.08112874779,30.8447,30.8746,30.8387,30.8626,39462.0811
2005-11-28 11:30:00,51.61,51.65,51.6,51.62,35934.7442680776,30.8626,30.8866,30.8567,30.8686,35934.7443
2005-11-28 11:40:00,51.64,51.68,51.63,51.63,39462.08112874779,30.8806,30.9045,30.8746,30.8746,39462.0811
2005-11-28 11:50:00,51.64,51.7,51.59,51.59,26895.943562610228,30.8806,30.9165,30.8507,30.8507,26895.9436
2005-11-28 12:00:00,51.59,51.6,51.53,51.53,15762.786596119928,30.8507,30.8567,30.8148,30.8148,15762.7866
2005-11-28 12:10:00,51.56,51.56,51.52,51.52,17195.767195767196,30.8327,30.8327,30.8088,30.8088,17195.7672
2005-11-28 12:20:00,51.52,51.52,51.46,51.52,18628.74779541446,30.8088,30.8088,30.7729,30.8088,18628.7478
2005-11-28 12:30:00,51.52,51.54,51.5,51.53,19841.26984126984,30.8088,30.8208,30.7969,30.8148,19841.2698
2005-11-28 12:40:00,51.52,51.53,51.46,51.46,37147.266313932974,30.8088,30.8148,30.7729,30.7729,37147.2663
2005-11-28 12:50:00,51.46,51.47,51.39,51.41,36375.66137566137,30.7729,30.7789,30.7311,30.743,36375.6614
2005-11-28 13:00:00,51.41,51.47,51.39,51.46,13999.11816578483,30.743,30.7789,30.7311,30.7729,13999.1182
2005-11-28 13:10:00,51.46,51.47,51.41,51.41,16534.391534391532,30.7729,30.7789,30.743,30.743,16534.3915
2005-11-28 13:20:00,51.41,51.5,51.41,51.5,13668.430335097,30.743,30.7969,30.743,30.7969,13668.4303
2005-11-28 13:30:00,51.48,51.49,51.45,51.46,12566.137566137564,30.7849,30.7909,30.767,30.7729,12566.1376
2005-11-28 13:40:00,51.45,51.54,51.45,51.51,15542.32804232804,30.767,30.8208,30.767,30.8028,15542.328
2005-11-28 13:50:00,51.5,51.57,51.5,51.57,13888.888888888889,30.7969,30.8387,30.7969,30.8387,13888.8889
2005-11-28 14:00:00,51.53,51.54,51.49,51.54,18959.43562610229,30.8148,30.8208,30.7909,30.8208,18959.4356
2005-11-28 14:10:00,51.53,51.58,51.51,51.51,17857.142857142855,30.8148,30.8447,30.8028,30.8028,17857.1429
2005-11-28 14:20:00,51.51,51.59,51.48,51.56,18959.43562610229,30.8028,30.8507,30.7849,30.8327,18959.4356
2005-11-28 14:30:00,51.56,51.56,51.48,51.5,11022.927689594357,30.8327,30.8327,30.7849,30.7969,11022.9277
2005-11-28 14:40:00,51.5,51.57,51.5,51.53,32848.324514991175,30.7969,30.8387,30.7969,30.8148,32848.3245
2005-11-28 14:50:00,51.53,51.57,51.5,51.51,22597.001763668428,30.8148,30.8387,30.7969,30.8028,22597.0018
2005-11-28 15:00:00,51.51,51.56,51.48,51.53,28328.92416225749,30.8028,30.8327,30.7849,30.8148,28328.9242
2005-11-28 15:10:00,51.53,51.53,51.46,51.46,16975.308641975305,30.8148,30.8148,30.7729,30.7729,16975.3086
2005-11-28 15:20:00,51.45,51.48,51.43,51.48,40123.456790123455,30.767,30.7849,30.755,30.7849,40123.4568
2005-11-28 15:30:00,51.49,51.55,51.48,51.49,42989.41798941798,30.7909,30.8268,30.7849,30.7909,42989.418
2005-11-28 15:40:00,51.48,51.49,51.42,51.47,42768.9594356261,30.7849,30.7909,30.749,30.7789,42768.9594
2005-11-28 15:50:00,51.46,51.52,51.46,51.48,53681.65784832451,30.7729,30.8088,30.7729,30.7849,53681.6578
2005-11-29 09:30:00,51.71,51.88,51.67,51.84,117173.721340388,30.9224,31.0241,30.8985,31.0002,117173.7213
2005-11-29 09:40:00,51.85,51.9,51.73,51.9,45083.77425044091,31.0062,31.0361,30.9344,31.0361,45083.7743
2005-11-29 09:50:00,51.91,51.91,51.8,51.86,40895.061728395056,31.042,31.042,30.9763,31.0121,40895.0617
2005-11-29 10:00:00,51.88,52.01,51.86,51.9,58201.05820105819,31.0241,31.1018,31.0121,31.0361,58201.0582
2005-11-29 10:10:00,51.9,51.96,51.86,51.92,31194.885361552024,31.0361,31.0719,31.0121,31.048,31194.8854
2005-11-29 10:20:00,51.92,51.92,51.85,51.9,39682.53968253968,31.048,31.048,31.0062,31.0361,39682.5397
2005-11-29 10:30:00,51.91,51.96,51.84,51.96,41776.8959435626,31.042,31.0719,31.0002,31.0719,41776.8959
2005-11-29 10:40:00,51.96,51.96,51.82,51.84,21935.626102292765,31.0719,31.0719,30.9882,31.0002,21935.6261
2005-11-29 10:50:00,51.83,51.89,51.82,51.89,32958.55379188712,30.9942,31.0301,30.9882,31.0301,32958.5538
2005-11-29 11:00:00,51.89,51.93,51.85,51.86,91490.29982363316,31.0301,31.054,31.0062,31.0121,91490.2998
2005-11-29 11:10:00,51.86,51.94,51.86,51.93,49162.25749559082,31.0121,31.06,31.0121,31.054,49162.2575
2005-11-29 11:20:00,51.93,51.95,51.84,51.93,25352.73368606701,31.054,31.066,31.0002,31.054,25352.7337
2005-11-29 11:30:00,51.93,52.09,51.93,52.05,34391.53439153439,31.054,31.1497,31.054,31.1258,34391.5344
2005-11-29 11:40:00,52.07,52.15,52.06,52.13,36706.3492063492,31.1377,31.1856,31.1317,31.1736,36706.3492
2005-11-29 11:50:00,52.13,52.13,52.01,52.04,37588.18342151675,31.1736,31.1736,31.1018,31.1198,37588.1834
2005-11-29 12:00:00,52.03,52.06,52.01,52.03,25022.045855379187,31.1138,31.1317,31.1018,31.1138,25022.0459
2005-11-29 12:10:00,52.01,52.06,52.0,52.04,21053.79188712522,31.1018,31.1317,31.0959,31.1198,21053.7919
2005-11-29 12:20:00,52.04,52.05,52.0,52.0,13558.201058201055,31.1198,31.1258,31.0959,31.0959,13558.2011
2005-11-29 12:30:00,52.01,52.01,51.96,51.96,24691.358024691355,31.1018,31.1018,31.0719,31.0719,24691.358
2005-11-29 12:40:00,51.96,52.05,51.95,52.01,17195.767195767196,31.0719,31.1258,31.066,31.1018,17195.7672
2005-11-29 12:50:00,52.0,52.01,51.96,51.97,15762.786596119928,31.0959,31.1018,31.0719,31.0779,15762.7866
2005-11-29 13:00:00,51.97,52.02,51.96,51.99,23258.377425044087,31.0779,31.1078,31.0719,31.0899,23258.3774
2005-11-29 13:10:00,51.99,51.99,51.94,51.96,20723.104056437387,31.0899,31.0899,31.06,31.0719,20723.1041
2005-11-29 13:20:00,51.96,51.96,51.94,51.94,27006.17283950617,31.0719,31.0719,31.06,31.06,27006.1728
2005-11-29 13:30:00,51.94,51.98,51.92,51.98,36155.20282186948,31.06,31.0839,31.048,31.0839,36155.2028
2005-11-29 13:40:00,52.0,52.02,51.94,51.95,14109.347442680775,31.0959,31.1078,31.06,31.066,14109.3474
2005-11-29 13:50:00,51.94,52.02,51.94,51.98,42548.50088183421,31.06,31.1078,31.06,31.0839,42548.5009
2005-11-29 14:00:00,52.0,52.03,51.9,51.91,32958.55379188712,31.0959,31.1138,31.0361,31.042,32958.5538
2005-11-29 14:10:00,51.94,51.99,51.91,51.98,26124.338624338623,31.06,31.0899,31.042,31.0839,26124.3386
2005-11-29 14:20:00,51.98,51.98,51.96,51.96,51807.760141093466,31.0839,31.0839,31.0719,31.0719,51807.7601
2005-11-29 14:30:00,51.95,52.0,51.94,51.94,62279.5414462081,31.066,31.0959,31.06,31.06,62279.5414
2005-11-29 14:40:00,51.95,52.05,51.94,52.03,28990.299823633155,31.066,31.1258,31.06,31.1138,28990.2998
2005-11-29 14:50:00,52.03,52.05,51.99,52.04,34171.0758377425,31.1138,31.1258,31.0899,31.1198,34171.0758
2005-11-29 15:00:00,52.04,52.05,51.95,51.98,31635.8024691358,31.1198,31.1258,31.066,31.0839,31635.8025
2005-11-29 15:10:00,51.99,52.0,51.96,51.96,22486.772486772483,31.0899,31.0959,31.0719,31.0719,22486.7725
2005-11-29 15:20:00,51.96,51.97,51.92,51.96,55886.24338624338,31.0719,31.0779,31.048,31.0719,55886.2434
2005-11-29 15:30:00,51.95,51.96,51.9,51.94,71097.88359788359,31.066,31.0719,31.0361,31.06,71097.8836
2005-11-29 15:40:00,51.94,51.96,51.91,51.96,98765.43209876542,31.06,31.0719,31.042,31.0719,98765.4321
2005-11-29 15:50:00,51.96,51.98,51.94,51.94,74625.22045855378,31.0719,31.0839,31.06,31.06,74625.2205
2005-11-30 09:30:00,52.15,52.32,52.09,52.19,105158.73015873016,31.1856,31.2872,31.1497,31.2095,105158.7302
2005-11-30 09:40:00,52.19,52.22,52.03,52.15,51807.760141093466,31.2095,31.2274,31.1138,31.1856,51807.7601
2005-11-30 09:50:00,52.13,52.13,52.0,52.11,61948.85361552028,31.1736,31.1736,31.0959,31.1616,61948.8536
2005-11-30 10:00:00,52.12,52.13,52.07,52.1,41997.35449735449,31.1676,31.1736,31.1377,31.1557,41997.3545
2005-11-30 10:10:00,52.1,52.11,52.07,52.09,51036.155202821865,31.1557,31.1616,31.1377,31.1497,51036.1552
2005-11-30 10:20:00,52.09,52.17,52.07,52.11,38580.246913580246,31.1497,31.1975,31.1377,31.1616,38580.2469
2005-11-30 10:30:00,52.11,52.15,52.07,52.14,29982.36331569665,31.1616,31.1856,31.1377,31.1796,29982.3633
2005-11-30 10:40:00,52.14,52.14,52.01,52.03,38249.55908289241,31.1796,31.1796,31.1018,31.1138,38249.5591
2005-11-30 10:50:00,52.03,52.1,52.03,52.07,30313.05114638448,31.1138,31.1557,31.1138,31.1377,30313.0511
2005-11-30 11:00:00,52.07,52.15,52.06,52.15,24140.21164021164,31.1377,31.1856,31.1317,31.1856,24140.2116
2005-11-30 11:10:00,52.14,52.16,52.07,52.08,19179.894179894178,31.1796,31.1915,31.1377,31.1437,19179.8942
2005-11-30 11:20:00,52.07,52.09,52.03,52.06,20502.6455026455,31.1377,31.1497,31.1138,31.1317,20502.6455
2005-11-30 11:30:00,52.06,52.07,52.03,52.04,44753.08641975308,31.1317,31.1377,31.1138,31.1198,44753.0864
2005-11-30 11:40:00,52.04,52.08,52.03,52.06,41115.52028218695,31.1198,31.1437,31.1138,31.1317,41115.5203
2005-11-30 11:50:00,52.06,52.17,52.06,52.15,36816.578483245146,31.1317,31.1975,31.1317,31.1856,36816.5785
2005-11-30 12:00:00,52.15,52.15,52.07,52.08,16203.703703703704,31.1856,31.1856,31.1377,31.1437,16203.7037
2005-11-30 12:10:00,52.07,52.13,52.03,52.1,35383.59788359788,31.1377,31.1736,31.1138,31.1557,35383.5979
2005-11-30 12:20:00,52.1,52.16,52.09,52.1,21384.47971781305,31.1557,31.1915,31.1497,31.1557,21384.4797
2005-11-30 12:30:00,52.08,52.09,52.07,52.07,26124.338624338623,31.1437,31.1497,31.1377,31.1377,26124.3386
2005-11-30 12:40:00,52.07,52.15,52.06,52.15,44312.16931216931,31.1377,31.1856,31.1317,31.1856,44312.1693
2005-11-30 12:50:00,52.15,52.16,52.11,52.15,17305.996472663137,31.1856,31.1915,31.1616,31.1856,17305.9965
2005-11-30 13:00:00,52.15,52.21,52.13,52.16,25903.880070546733,31.1856,31.2214,31.1736,31.1915,25903.8801
2005-11-30 13:10:00,52.17,52.22,52.14,52.14,18849.206349206343,31.1975,31.2274,31.1796,31.1796,18849.2063
2005-11-30 13:20:00,52.14,52.14,52.09,52.13,25242.50440917108,31.1796,31.1796,31.1497,31.1736,25242.5044
2005-11-30 13:30:00,52.15,52.18,52.11,52.17,53020.28218694885,31.1856,31.2035,31.1616,31.1975,53020.2822
2005-11-30 13:40:00,52.17,52.2,52.13,52.17,25462.96296296296,31.1975,31.2155,31.1736,31.1975,25462.963
2005-11-30 13:50:00,52.16,52.19,52.13,52.13,34391.53439153439,31.1915,31.2095,31.1736,31.1736,34391.5344
2005-11-30 14:00:00,52.13,52.22,52.12,52.16,55776.01410934744,31.1736,31.2274,31.1676,31.1915,55776.0141
2005-11-30 14:10:00,52.16,52.2,52.09,52.12,41005.291005291,31.1915,31.2155,31.1497,31.1676,41005.291
2005-11-30 14:20:00,52.11,52.13,52.09,52.09,38910.93474426808,31.1616,31.1736,31.1497,31.1497,38910.9347
2005-11-30 14:30:00,52.09,52.16,52.05,52.12,90498.23633156966,31.1497,31.1915,31.1258,31.1676,90498.2363
2005-11-30 14:40:00,52.12,52.16,52.09,52.1,63051.14638447971,31.1676,31.1915,31.1497,31.1557,63051.1464
2005-11-30 14:50:00,52.11,52.15,52.1,52.14,63822.75132275131,31.1616,31.1856,31.1557,31.1796,63822.7513
2005-11-30 15:00:00,52.13,52.15,52.09,52.1,61397.70723104056,31.1736,31.1856,31.1497,31.1557,61397.7072
2005-11-30 15:10:00,52.11,52.17,52.11,52.15,59303.35097001763,31.1616,31.1975,31.1616,31.1856,59303.351
2005-11-30 15:20:00,52.15,52.16,52.15,52.15,93584.65608465608,31.1856,31.1915,31.1856,31.1856,93584.6561
2005-11-30 15:30:00,52.15,52.19,52.13,52.15,75947.97178130511,31.1856,31.2095,31.1736,31.1856,75947.9718
2005-11-30 15:40:00,52.15,52.15,52.09,52.09,61838.62433862433,31.1856,31.1856,31.1497,31.1497,61838.6243
2005-11-30 15:50:00,52.09,52.09,51.99,52.06,134259.25925925924,31.1497,31.1497,31.0899,31.1317,134259.2593
2005-12-01 09:30:00,52.16,52.31,52.16,52.27,39462.08112874779,31.1915,31.2812,31.1915,31.2573,39462.0811
2005-12-01 09:40:00,52.3,52.47,52.22,52.45,54343.03350970017,31.2753,31.3769,31.2274,31.365,54343.0335
2005-12-01 09:50:00,52.45,52.6,52.42,52.42,70877.42504409171,31.365,31.4547,31.347,31.347,70877.425
2005-12-01 10:00:00,52.41,52.49,52.39,52.44,70326.27865961198,31.341,31.3889,31.3291,31.359,70326.2787
2005-12-01 10:10:00,52.45,52.5,52.29,52.33,47839.5061728395,31.365,31.3949,31.2693,31.2932,47839.5062
2005-12-01 10:20:00,52.3,52.34,52.18,52.25,55555.55555555555,31.2753,31.2992,31.2035,31.2454,55555.5556
2005-12-01 10:30:00,52.25,52.27,52.17,52.25,90277.77777777777,31.2454,31.2573,31.1975,31.2454,90277.7778
2005-12-01 10:40:00,52.25,52.3,52.24,52.28,41556.43738977072,31.2454,31.2753,31.2394,31.2633,41556.4374
2005-12-01 10:50:00,52.28,52.3,52.25,52.29,25132.27513227513,31.2633,31.2753,31.2454,31.2693,25132.2751
2005-12-01 11:00:00,52.29,52.3,52.24,52.29,34722.22222222222,31.2693,31.2753,31.2394,31.2693,34722.2222
2005-12-01 11:10:00,52.3,52.38,52.28,52.37,19510.58201058201,31.2753,31.3231,31.2633,31.3171,19510.582
2005-12-01 11:20:00,52.37,52.45,52.35,52.37,41335.97883597883,31.3171,31.365,31.3052,31.3171,41335.9788
2005-12-01 11:30:00,52.36,52.52,52.36,52.47,40013.22751322751,31.3111,31.4068,31.3111,31.3769,40013.2275
2005-12-01 11:40:00,52.48,52.52,52.46,52.51,25242.50440917108,31.3829,31.4068,31.3709,31.4008,25242.5044
2005-12-01 11:50:00,52.51,52.52,52.42,52.43,17636.68430335097,31.4008,31.4068,31.347,31.353,17636.6843
2005-12-01 12:00:00,52.41,52.43,52.27,52.33,57980.59964726631,31.341,31.353,31.2573,31.2932,57980.5996
2005-12-01 12:10:00,52.34,52.34,52.29,52.34,29872.1340388007,31.2992,31.2992,31.2693,31.2992,29872.134
2005-12-01 12:20:00,52.34,52.35,52.33,52.33,11684.303350970016,31.2992,31.3052,31.2932,31.2932,11684.3034
2005-12-01 12:30:00,52.33,52.34,52.29,52.31,11353.615520282186,31.2932,31.2992,31.2693,31.2812,11353.6155
2005-12-01 12:40:00,52.3,52.38,52.3,52.38,24250.440917107582,31.2753,31.3231,31.2753,31.3231,24250.4409
2005-12-01 12:50:00,52.39,52.44,52.38,52.43,24691.358024691355,31.3291,31.359,31.3231,31.353,24691.358
2005-12-01 13:00:00,52.42,52.43,52.35,52.37,13668.430335097,31.347,31.353,31.3052,31.3171,13668.4303
2005-12-01 13:10:00,52.38,52.4,52.34,52.34,15211.64021164021,31.3231,31.3351,31.2992,31.2992,15211.6402
2005-12-01 13:20:00,52.34,52.42,52.32,52.41,22376.54320987654,31.2992,31.347,31.2872,31.341,22376.5432
2005-12-01 13:30:00,52.41,52.45,52.35,52.35,16644.620811287477,31.341,31.365,31.3052,31.3052,16644.6208
2005-12-01 13:40:00,52.35,52.36,52.3,52.35,14550.264550264548,31.3052,31.3111,31.2753,31.3052,14550.2646
2005-12-01 13:50:00,52.37,52.44,52.35,52.38,35163.13932980599,31.3171,31.359,31.3052,31.3231,35163.1393
2005-12-01 14:00:00,52.39,52.39,52.32,52.34,72200.17636684302,31.3291,31.3291,31.2872,31.2992,72200.1764
2005-12-01 14:10:00,52.35,52.35,52.33,52.35,23589.06525573192,31.3052,31.3052,31.2932,31.3052,23589.0653
2005-12-01 14:20:00,52.35,52.38,52.34,52.37,15652.557319223984,31.3052,31.3231,31.2992,31.3171,15652.5573
2005-12-01 14:30:00,52.37,52.4,52.35,52.35,21164.02116402116,31.3171,31.3351,31.3052,31.3052,21164.0212
2005-12-01 14:40:00,52.35,52.45,52.35,52.43,16203.703703703704,31.3052,31.365,31.3052,31.353,16203.7037
2005-12-01 14:50:00,52.43,52.45,52.36,52.38,31084.65608465608,31.353,31.365,31.3111,31.3231,31084.6561
2005-12-01 15:00:00,52.38,52.43,52.35,52.35,25242.50440917108,31.3231,31.353,31.3052,31.3052,25242.5044
2005-12-01 15:10:00,52.36,52.44,52.35,52.41,27667.548500881832,31.3111,31.359,31.3052,31.341,27667.5485
2005-12-01 15:20:00,52.4,52.41,52.37,52.39,20282.18694885361,31.3351,31.341,31.3171,31.3291,20282.1869
2005-12-01 15:30:00,52.39,52.44,52.38,52.44,65917.10758377424,31.3291,31.359,31.3231,31.359,65917.1076
2005-12-01 15:40:00,52.43,52.46,52.38,52.45,39131.39329805997,31.353,31.3709,31.3231,31.365,39131.3933
2005-12-01 15:50:00,52.45,52.46,52.38,52.44,79916.22574955907,31.365,31.3709,31.3231,31.359,79916.2257
2005-12-02 09:30:00,52.35,52.42,52.2,52.25,63161.375661375656,31.3052,31.347,31.2155,31.2454,63161.3757
2005-12-02 09:40:00,52.25,52.29,52.16,52.21,28769.841269841265,31.2454,31.2693,31.1915,31.2214,28769.8413
2005-12-02 09:50:00,52.2,52.29,52.14,52.22,31966.49029982363,31.2155,31.2693,31.1796,31.2274,31966.4903
2005-12-02 10:00:00,52.23,52.36,52.22,52.35,39572.31040564374,31.2334,31.3111,31.2274,31.3052,39572.3104
2005-12-02 10:10:00,52.28,52.38,52.28,52.35,38580.246913580246,31.2633,31.3231,31.2633,31.3052,38580.2469
2005-12-02 10:20:00,52.38,52.48,52.38,52.44,11353.615520282186,31.3231,31.3829,31.3231,31.359,11353.6155
2005-12-02 10:30:00,52.44,52.45,52.3,52.31,31966.49029982363,31.359,31.365,31.2753,31.2812,31966.4903
2005-12-02 10:40:00,52.31,52.38,52.27,52.27,43209.87654320987,31.2812,31.3231,31.2573,31.2573,43209.8765
2005-12-02 10:50:00,52.25,52.35,52.25,52.34,21053.79188712522,31.2454,31.3052,31.2454,31.2992,21053.7919
2005-12-02 11:00:00,52.35,52.42,52.35,52.4,10030.864197530864,31.3052,31.347,31.3052,31.3351,10030.8642
2005-12-02 11:10:00,52.41,52.41,52.34,52.35,28218.69488536155,31.341,31.341,31.2992,31.3052,28218.6949
2005-12-02 11:20:00,52.35,52.41,52.34,52.41,13227.513227513226,31.3052,31.341,31.2992,31.341,13227.5132
2005-12-02 11:30:00,52.38,52.39,52.34,52.34,21053.79188712522,31.3231,31.3291,31.2992,31.2992,21053.7919
2005-12-02 11:40:00,52.34,52.35,52.3,52.33,17416.225749559082,31.2992,31.3052,31.2753,31.2932,17416.2257
2005-12-02 11:50:00,52.31,52.36,52.31,52.31,14109.347442680775,31.2812,31.3111,31.2812,31.2812,14109.3474
2005-12-02 12:00:00,52.32,52.35,52.23,52.23,53130.51146384479,31.2872,31.3052,31.2334,31.2334,53130.5115
2005-12-02 12:10:00,52.21,52.25,52.17,52.21,58421.51675485008,31.2214,31.2454,31.1975,31.2214,58421.5168
2005-12-02 12:20:00,52.21,52.24,52.16,52.21,31305.11463844797,31.2214,31.2394,31.1915,31.2214,31305.1146
2005-12-02 12:30:00,52.24,52.24,52.19,52.19,21274.250440917105,31.2394,31.2394,31.2095,31.2095,21274.2504
2005-12-02 12:40:00,52.19,52.25,52.19,52.25,62610.22927689594,31.2095,31.2454,31.2095,31.2454,62610.2293
2005-12-02 12:50:00,52.25,52.28,52.22,52.25,37257.49559082892,31.2454,31.2633,31.2274,31.2454,37257.4956
2005-12-02 13:00:00,52.25,52.25,52.21,52.21,30423.28042328042,31.2454,31.2454,31.2214,31.2214,30423.2804
2005-12-02 13:10:00,52.22,52.23,52.18,52.22,9038.80070546737,31.2274,31.2334,31.2035,31.2274,9038.8007
2005-12-02 13:20:00,52.22,52.22,52.21,52.21,10912.698412698412,31.2274,31.2274,31.2214,31.2214,10912.6984
2005-12-02 13:30:00,52.21,52.23,52.21,52.21,16093.474426807756,31.2214,31.2334,31.2214,31.2214,16093.4744
2005-12-02 13:40:00,52.21,52.25,52.21,52.25,11463.84479717813,31.2214,31.2454,31.2214,31.2454,11463.8448
2005-12-02 13:50:00,52.25,52.25,52.21,52.24,11243.38624338624,31.2454,31.2454,31.2214,31.2394,11243.3862
2005-12-02 14:00:00,52.25,52.28,52.25,52.28,881.8342151675485,31.2454,31.2633,31.2454,31.2633,881.8342
2005-12-02 14:10:00,52.26,52.3,52.24,52.29,10912.698412698412,31.2513,31.2753,31.2394,31.2693,10912.6984
2005-12-02 14:20:00,52.29,52.29,52.23,52.23,11574.074074074071,31.2693,31.2693,31.2334,31.2334,11574.0741
2005-12-02 14:30:00,52.23,52.23,52.19,52.19,21384.47971781305,31.2334,31.2334,31.2095,31.2095,21384.4797
2005-12-02 14:40:00,52.19,52.24,52.18,52.21,12235.449735449734,31.2095,31.2394,31.2035,31.2214,12235.4497
2005-12-02 14:50:00,52.22,52.25,52.18,52.24,8818.342151675484,31.2274,31.2454,31.2035,31.2394,8818.3422
2005-12-02 15:00:00,52.24,52.25,52.17,52.18,6723.985890652557,31.2394,31.2454,31.1975,31.2035,6723.9859
2005-12-02 15:10:00,52.18,52.3,52.17,52.3,29541.44620811288,31.2035,31.2753,31.1975,31.2753,29541.4462
2005-12-02 15:20:00,52.3,52.31,52.25,52.3,47508.81834215167,31.2753,31.2812,31.2454,31.2753,47508.8183
2005-12-02 15:30:00,52.3,52.3,52.26,52.29,12014.991181657848,31.2753,31.2753,31.2513,31.2693,12014.9912
2005-12-02 15:40:00,52.28,52.28,52.2,52.23,33399.47089947089,31.2633,31.2633,31.2155,31.2334,33399.4709
2005-12-02 15:50:00,52.23,52.25,52.16,52.2,83002.6455026455,31.2334,31.2454,31.1915,31.2155,83002.6455
2005-12-05 09:30:00,52.18,52.23,52.07,52.13,58862.433862433856,31.2035,31.2334,31.1377,31.1736,58862.4339
2005-12-05 09:40:00,52.14,52.21,52.01,52.01,73412.6984126984,31.1796,31.2214,31.1018,31.1018,73412.6984
2005-12-05 09:50:00,51.98,52.07,51.67,51.98,211529.98236331568,31.0839,31.1377,30.8985,31.0839,211529.9824
2005-12-05 10:00:00,51.95,52.02,51.86,51.96,53681.65784832451,31.066,31.1078,31.0121,31.0719,53681.6578
2005-12-05 10:10:00,51.96,52.06,51.89,51.9,68011.46384479717,31.0719,31.1317,31.0301,31.0361,68011.4638
2005-12-05 10:20:00,51.9,51.99,51.9,51.98,69664.90299823633,31.0361,31.0899,31.0361,31.0839,69664.903
2005-12-05 10:30:00,51.98,51.98,51.85,51.89,64153.43915343915,31.0839,31.0839,31.0062,31.0301,64153.4392
2005-12-05 10:40:00,51.89,51.96,51.86,51.9,67791.00529100528,31.0301,31.0719,31.0121,31.0361,67791.0053
2005-12-05 10:50:00,51.9,51.96,51.9,51.96,32517.636684303347,31.0361,31.0719,31.0361,31.0719,32517.6367
2005-12-05 11:00:00,51.95,52.01,51.94,52.0,22707.231040564373,31.066,31.1018,31.06,31.0959,22707.231
2005-12-05 11:10:00,52.01,52.11,52.01,52.08,50705.46737213403,31.1018,31.1616,31.1018,31.1437,50705.4674
2005-12-05 11:20:00,52.1,52.24,52.1,52.23,30313.05114638448,31.1557,31.2394,31.1557,31.2334,30313.0511
2005-12-05 11:30:00,52.2,52.27,52.15,52.27,36375.66137566137,31.2155,31.2573,31.1856,31.2573,36375.6614
2005-12-05 11:40:00,52.27,52.35,52.16,52.16,36485.89065255732,31.2573,31.3052,31.1915,31.1915,36485.8907
2005-12-05 11:50:00,52.16,52.16,52.06,52.08,40674.60317460317,31.1915,31.1915,31.1317,31.1437,40674.6032
2005-12-05 12:00:00,52.09,52.11,52.04,52.06,58201.05820105819,31.1497,31.1616,31.1198,31.1317,58201.0582
2005-12-05 12:10:00,52.06,52.09,52.03,52.07,11022.927689594357,31.1317,31.1497,31.1138,31.1377,11022.9277
2005-12-05 12:20:00,52.07,52.07,52.04,52.07,11463.84479717813,31.1377,31.1377,31.1198,31.1377,11463.8448
2005-12-05 12:30:00,52.07,52.15,52.07,52.12,15211.64021164021,31.1377,31.1856,31.1377,31.1676,15211.6402
2005-12-05 12:40:00,52.14,52.25,52.12,52.25,37037.03703703703,31.1796,31.2454,31.1676,31.2454,37037.037
2005-12-05 12:50:00,52.25,52.25,52.21,52.24,12125.220458553791,31.2454,31.2454,31.2214,31.2394,12125.2205
2005-12-05 13:00:00,52.24,52.24,52.15,52.17,41005.291005291,31.2394,31.2394,31.1856,31.1975,41005.291
2005-12-05 13:10:00,52.17,52.21,52.15,52.18,28880.07054673721,31.1975,31.2214,31.1856,31.2035,28880.0705
2005-12-05 13:20:00,52.18,52.24,52.17,52.24,12014.991181657848,31.2035,31.2394,31.1975,31.2394,12014.9912
2005-12-05 13:30:00,52.24,52.24,52.16,52.19,28659.611992945323,31.2394,31.2394,31.1915,31.2095,28659.612
2005-12-05 13:40:00,52.19,52.2,52.18,52.18,24581.12874779541,31.2095,31.2155,31.2035,31.2035,24581.1287
2005-12-05 13:50:00,52.17,52.18,52.13,52.15,43981.481481481474,31.1975,31.2035,31.1736,31.1856,43981.4815
2005-12-05 14:00:00,52.12,52.16,52.09,52.11,48059.96472663139,31.1676,31.1915,31.1497,31.1616,48059.9647
2005-12-05 14:10:00,52.11,52.17,52.09,52.15,22597.001763668428,31.1616,31.1975,31.1497,31.1856,22597.0018
2005-12-05 14:20:00,52.16,52.21,52.14,52.18,17857.142857142855,31.1915,31.2214,31.1796,31.2035,17857.1429
2005-12-05 14:30:00,52.21,52.25,52.11,52.25,29872.1340388007,31.2214,31.2454,31.1616,31.2454,29872.134
2005-12-05 14:40:00,52.25,52.3,52.18,52.22,35493.82716049382,31.2454,31.2753,31.2035,31.2274,35493.8272
2005-12-05 14:50:00,52.23,52.24,52.15,52.15,24250.440917107582,31.2334,31.2394,31.1856,31.1856,24250.4409
2005-12-05 15:00:00,52.15,52.16,52.13,52.15,25022.045855379187,31.1856,31.1915,31.1736,31.1856,25022.0459
2005-12-05 15:10:00,52.15,52.23,52.13,52.23,45965.60846560846,31.1856,31.2334,31.1736,31.2334,45965.6085
2005-12-05 15:20:00,52.22,52.25,52.15,52.16,27447.089947089946,31.2274,31.2454,31.1856,31.1915,27447.0899
2005-12-05 15:30:00,52.16,52.25,52.15,52.19,28439.15343915344,31.1915,31.2454,31.1856,31.2095,28439.1534
2005-12-05 15:40:00,52.19,52.25,52.15,52.25,32517.636684303347,31.2095,31.2454,31.1856,31.2454,32517.6367
2005-12-05 15:50:00,52.25,52.25,52.17,52.2,91710.75837742504,31.2454,31.2454,31.1975,31.2155,91710.7584
2005-12-06 09:30:00,52.21,52.53,52.17,52.47,55224.86772486772,31.2214,31.4128,31.1975,31.3769,55224.8677
2005-12-06 09:40:00,52.47,52.55,52.39,52.41,46847.44268077601,31.3769,31.4248,31.3291,31.341,46847.4427
2005-12-06 09:50:00,52.42,52.54,52.42,52.5,57319.22398589065,31.347,31.4188,31.347,31.3949,57319.224
2005-12-06 10:00:00,52.5,52.55,52.47,52.5,29100.529100529096,31.3949,31.4248,31.3769,31.3949,29100.5291
2005-12-06 10:10:00,52.51,52.6,52.5,52.55,45524.69135802469,31.4008,31.4547,31.3949,31.4248,45524.6914
2005-12-06 10:20:00,52.56,52.61,52.55,52.57,31746.031746031746,31.4307,31.4606,31.4248,31.4367,31746.0317
2005-12-06 10:30:00,52.57,52.6,52.54,52.56,27226.631393298056,31.4367,31.4547,31.4188,31.4307,27226.6314
2005-12-06 10:40:00,52.56,52.58,52.54,52.58,41887.12522045855,31.4307,31.4427,31.4188,31.4427,41887.1252
2005-12-06 10:50:00,52.58,52.58,52.54,52.55,57208.9947089947,31.4427,31.4427,31.4188,31.4248,57208.9947
2005-12-06 11:00:00,52.55,52.57,52.55,52.57,19841.26984126984,31.4248,31.4367,31.4248,31.4367,19841.2698
2005-12-06 11:10:00,52.57,52.57,52.54,52.56,29982.36331569665,31.4367,31.4367,31.4188,31.4307,29982.3633
2005-12-06 11:20:00,52.56,52.62,52.54,52.57,76168.43033509699,31.4307,31.4666,31.4188,31.4367,76168.4303
2005-12-06 11:30:00,52.58,52.62,52.55,52.62,39572.31040564374,31.4427,31.4666,31.4248,31.4666,39572.3104
2005-12-06 11:40:00,52.61,52.74,52.61,52.64,98985.89065255733,31.4606,31.5384,31.4606,31.4786,98985.8907
2005-12-06 11:50:00,52.64,52.64,52.56,52.6,25793.65079365079,31.4786,31.4786,31.4307,31.4547,25793.6508
2005-12-06 12:00:00,52.62,52.65,52.6,52.65,28990.299823633155,31.4666,31.4846,31.4547,31.4846,28990.2998
2005-12-06 12:10:00,52.65,52.71,52.62,52.71,63271.6049382716,31.4846,31.5204,31.4666,31.5204,63271.6049
2005-12-06 12:20:00,52.71,52.73,52.67,52.71,26895.943562610228,31.5204,31.5324,31.4965,31.5204,26895.9436
2005-12-06 12:30:00,52.72,52.72,52.66,52.66,12566.137566137564,31.5264,31.5264,31.4905,31.4905,12566.1376
2005-12-06 12:40:00,52.65,52.65,52.62,52.62,17636.68430335097,31.4846,31.4846,31.4666,31.4666,17636.6843
2005-12-06 12:50:00,52.63,52.64,52.59,52.59,16865.079365079364,31.4726,31.4786,31.4487,31.4487,16865.0794
2005-12-06 13:00:00,52.61,52.64,52.6,52.64,16424.162257495587,31.4606,31.4786,31.4547,31.4786,16424.1623
2005-12-06 13:10:00,52.64,52.64,52.61,52.61,8046.737213403879,31.4786,31.4786,31.4606,31.4606,8046.7372
2005-12-06 13:20:00,52.62,52.65,52.6,52.63,33179.01234567901,31.4666,31.4846,31.4547,31.4726,33179.0123
2005-12-06 13:30:00,52.64,52.69,52.63,52.67,11794.53262786596,31.4786,31.5085,31.4726,31.4965,11794.5326
2005-12-06 13:40:00,52.68,52.68,52.62,52.64,13778.659611992944,31.5025,31.5025,31.4666,31.4786,13778.6596
2005-12-06 13:50:00,52.64,52.65,52.64,52.65,8046.737213403879,31.4786,31.4846,31.4786,31.4846,8046.7372
2005-12-06 14:00:00,52.64,52.66,52.64,52.64,17305.996472663137,31.4786,31.4905,31.4786,31.4786,17305.9965
2005-12-06 14:10:00,52.64,52.7,52.63,52.68,24140.21164021164,31.4786,31.5145,31.4726,31.5025,24140.2116
2005-12-06 14:20:00,52.68,52.68,52.65,52.67,4629.629629629629,31.5025,31.5025,31.4846,31.4965,4629.6296
2005-12-06 14:30:00,52.67,52.68,52.66,52.67,10471.781305114637,31.4965,31.5025,31.4905,31.4965,10471.7813
2005-12-06 14:40:00,52.66,52.7,52.66,52.66,9700.176366843032,31.4905,31.5145,31.4905,31.4905,9700.1764
2005-12-06 14:50:00,52.66,52.69,52.64,52.64,50925.92592592592,31.4905,31.5085,31.4786,31.4786,50925.9259
2005-12-06 15:00:00,52.65,52.65,52.59,52.6,51917.98941798941,31.4846,31.4846,31.4487,31.4547,51917.9894
2005-12-06 15:10:00,52.6,52.6,52.57,52.59,29100.529100529096,31.4547,31.4547,31.4367,31.4487,29100.5291
2005-12-06 15:20:00,52.59,52.63,52.57,52.57,24470.89947089947,31.4487,31.4726,31.4367,31.4367,24470.8995
2005-12-06 15:30:00,52.58,52.59,52.55,52.55,55445.3262786596,31.4427,31.4487,31.4248,31.4248,55445.3263
2005-12-06 15:40:00,52.55,52.57,52.53,52.54,77160.49382716049,31.4248,31.4367,31.4128,31.4188,77160.4938
2005-12-06 15:50:00,52.54,52.55,52.53,52.53,57870.370370370365,31.4188,31.4248,31.4128,31.4128,57870.3704
2005-12-07 09:30:00,52.62,52.62,52.48,52.57,29431.216931216928,31.4666,31.4666,31.3829,31.4367,29431.2169
2005-12-07 09:40:00,52.57,52.57,52.37,52.38,19951.499118165782,31.4367,31.4367,31.3171,31.3231,19951.4991
2005-12-07 09:50:00,52.38,52.49,52.34,52.35,56216.93121693121,31.3231,31.3889,31.2992,31.3052,56216.9312
2005-12-07 10:00:00,52.4,52.52,52.39,52.5,45745.149911816574,31.3351,31.4068,31.3291,31.3949,45745.1499
2005-12-07 10:10:00,52.51,52.56,52.48,52.48,55114.638447971774,31.4008,31.4307,31.3829,31.3829,55114.6384
2005-12-07 10:20:00,52.47,52.5,52.41,52.5,22707.231040564373,31.3769,31.3949,31.341,31.3949,22707.231
2005-12-07 10:30:00,52.46,52.68,52.46,52.63,75286.59611992944,31.3709,31.5025,31.3709,31.4726,75286.5961
2005-12-07 10:40:00,52.64,52.64,52.52,52.54,6062.610229276896,31.4786,31.4786,31.4068,31.4188,6062.6102
2005-12-07 10:50:00,52.55,52.55,52.48,52.48,17195.767195767196,31.4248,31.4248,31.3829,31.3829,17195.7672
2005-12-07 11:00:00,52.48,52.55,52.47,52.51,40123.456790123455,31.3829,31.4248,31.3769,31.4008,40123.4568
2005-12-07 11:10:00,52.48,52.53,52.44,52.45,15211.64021164021,31.3829,31.4128,31.359,31.365,15211.6402
2005-12-07 11:20:00,52.46,52.56,52.46,52.56,14880.95238095238,31.3709,31.4307,31.3709,31.4307,14880.9524
2005-12-07 11:30:00,52.55,52.57,52.48,52.51,18408.289241622573,31.4248,31.4367,31.3829,31.4008,18408.2892
2005-12-07 11:40:00,52.52,52.57,52.51,52.55,8708.112874779541,31.4068,31.4367,31.4008,31.4248,8708.1129
2005-12-07 11:50:00,52.55,52.55,52.48,52.51,23037.9188712522,31.4248,31.4248,31.3829,31.4008,23037.9189
2005-12-07 12:00:00,52.5,52.55,52.49,52.55,17526.455026455023,31.3949,31.4248,31.3889,31.4248,17526.455
2005-12-07 12:10:00,52.55,52.55,52.45,52.52,16754.85008818342,31.4248,31.4248,31.365,31.4068,16754.8501
2005-12-07 12:20:00,52.52,52.55,52.49,52.55,9700.176366843032,31.4068,31.4248,31.3889,31.4248,9700.1764
2005-12-07 12:30:00,52.55,52.55,52.51,52.51,6172.839506172839,31.4248,31.4248,31.4008,31.4008,6172.8395
2005-12-07 12:40:00,52.49,52.57,52.49,52.54,12125.220458553791,31.3889,31.4367,31.3889,31.4188,12125.2205
2005-12-07 12:50:00,52.54,52.55,52.45,52.45,13668.430335097,31.4188,31.4248,31.365,31.365,13668.4303
2005-12-07 13:00:00,52.45,52.48,52.45,52.45,16093.474426807756,31.365,31.3829,31.365,31.365,16093.4744
2005-12-07 13:10:00,52.45,52.47,52.44,52.44,22927.68959435626,31.365,31.3769,31.359,31.359,22927.6896
2005-12-07 13:20:00,52.45,52.45,52.43,52.43,50485.00881834215,31.365,31.365,31.353,31.353,50485.0088
2005-12-07 13:30:00,52.43,52.46,52.4,52.41,29982.36331569665,31.353,31.3709,31.3351,31.341,29982.3633
2005-12-07 13:40:00,52.4,52.41,52.34,52.35,53350.97001763668,31.3351,31.341,31.2992,31.3052,53350.97
2005-12-07 13:50:00,52.35,52.37,52.28,52.3,39131.39329805997,31.3052,31.3171,31.2633,31.2753,39131.3933
2005-12-07 14:00:00,52.3,52.35,52.19,52.35,48611.1111111111,31.2753,31.3052,31.2095,31.3052,48611.1111
2005-12-07 14:10:00,52.35,52.41,52.3,52.32,25462.96296296296,31.3052,31.341,31.2753,31.2872,25462.963
2005-12-07 14:20:00,52.31,52.51,52.26,52.29,15873.015873015873,31.2812,31.4008,31.2513,31.2693,15873.0159
2005-12-07 14:30:00,52.29,52.34,52.25,52.34,36044.97354497354,31.2693,31.2992,31.2454,31.2992,36044.9735
2005-12-07 14:40:00,52.34,52.42,52.34,52.39,26124.338624338623,31.2992,31.347,31.2992,31.3291,26124.3386
2005-12-07 14:50:00,52.39,52.4,52.35,52.35,29761.90476190476,31.3291,31.3351,31.3052,31.3052,29761.9048
2005-12-07 15:00:00,52.35,52.39,52.33,52.38,81790.12345679011,31.3052,31.3291,31.2932,31.3231,81790.1235
2005-12-07 15:10:00,52.36,52.36,52.25,52.26,25793.65079365079,31.3111,31.3111,31.2454,31.2513,25793.6508
2005-12-07 15:20:00,52.27,52.37,52.25,52.35,40895.061728395056,31.2573,31.3171,31.2454,31.3052,40895.0617
2005-12-07 15:30:00,52.35,52.39,52.31,52.38,35824.514991181655,31.3052,31.3291,31.2812,31.3231,35824.515
2005-12-07 15:40:00,52.38,52.45,52.37,52.44,75727.51322751322,31.3231,31.365,31.3171,31.359,75727.5132
2005-12-07 15:50:00,52.44,52.48,52.41,52.42,53461.19929453262,31.359,31.3829,31.341,31.347,53461.1993
2005-12-08 09:30:00,51.71,52.45,51.71,52.36,34722.22222222222,30.9224,31.365,30.9224,31.3111,34722.2222
2005-12-08 09:40:00,52.36,52.5,52.35,52.45,37808.64197530864,31.3111,31.3949,31.3052,31.365,37808.642
2005-12-08 09:50:00,52.45,52.45,52.36,52.38,76719.57671957671,31.365,31.365,31.3111,31.3231,76719.5767
2005-12-08 10:00:00,52.38,52.45,52.36,52.44,55224.86772486772,31.3231,31.365,31.3111,31.359,55224.8677
2005-12-08 10:10:00,52.45,52.45,52.38,52.39,22486.772486772483,31.365,31.365,31.3231,31.3291,22486.7725
2005-12-08 10:20:00,52.4,52.45,52.39,52.4,17857.142857142855,31.3351,31.365,31.3291,31.3351,17857.1429
2005-12-08 10:30:00,52.42,52.5,52.4,52.5,45965.60846560846,31.347,31.3949,31.3351,31.3949,45965.6085
2005-12-08 10:40:00,52.5,52.51,52.41,52.49,62940.917107583766,31.3949,31.4008,31.341,31.3889,62940.9171
2005-12-08 10:50:00,52.48,52.49,52.41,52.49,49052.02821869488,31.3829,31.3889,31.341,31.3889,49052.0282
2005-12-08 11:00:00,52.49,52.55,52.45,52.55,83333.33333333333,31.3889,31.4248,31.365,31.4248,83333.3333
2005-12-08 11:10:00,52.55,52.67,52.55,52.62,88844.7971781305,31.4248,31.4965,31.4248,31.4666,88844.7972
2005-12-08 11:20:00,52.63,52.66,52.6,52.65,37698.41269841269,31.4726,31.4905,31.4547,31.4846,37698.4127
2005-12-08 11:30:00,52.65,52.67,52.62,52.66,60185.185185185175,31.4846,31.4965,31.4666,31.4905,60185.1852
2005-12-08 11:40:00,52.66,52.66,52.59,52.63,29541.44620811288,31.4905,31.4905,31.4487,31.4726,29541.4462
2005-12-08 11:50:00,52.63,52.64,52.61,52.64,18077.60141093474,31.4726,31.4786,31.4606,31.4786,18077.6014
2005-12-08 12:00:00,52.62,52.64,52.61,52.64,30753.96825396825,31.4666,31.4786,31.4606,31.4786,30753.9683
2005-12-08 12:10:00,52.64,52.64,52.62,52.62,41556.43738977072,31.4786,31.4786,31.4666,31.4666,41556.4374
2005-12-08 12:20:00,52.62,52.66,52.62,52.62,24029.982363315696,31.4666,31.4905,31.4666,31.4666,24029.9824
2005-12-08 12:30:00,52.62,52.64,52.6,52.62,54232.80423280423,31.4666,31.4786,31.4547,31.4666,54232.8042
2005-12-08 12:40:00,52.62,52.64,52.59,52.64,86640.21164021164,31.4666,31.4786,31.4487,31.4786,86640.2116
2005-12-08 12:50:00,52.64,52.69,52.64,52.67,14660.493827160491,31.4786,31.5085,31.4786,31.4965,14660.4938
2005-12-08 13:00:00,52.67,52.67,52.57,52.57,34611.992945326274,31.4965,31.4965,31.4367,31.4367,34611.9929
2005-12-08 13:10:00,52.58,52.63,52.56,52.63,39021.16402116402,31.4427,31.4726,31.4307,31.4726,39021.164
2005-12-08 13:20:00,52.64,52.64,52.57,52.61,43650.79365079365,31.4786,31.4786,31.4367,31.4606,43650.7937
2005-12-08 13:30:00,52.61,52.68,52.58,52.62,21494.70899470899,31.4606,31.5025,31.4427,31.4666,21494.709
2005-12-08 13:40:00,52.62,52.65,52.58,52.63,34611.992945326274,31.4666,31.4846,31.4427,31.4726,34611.9929
2005-12-08 13:50:00,52.62,52.68,52.61,52.68,40343.91534391534,31.4666,31.5025,31.4606,31.5025,40343.9153
2005-12-08 14:00:00,52.68,52.68,52.59,52.6,33179.01234567901,31.5025,31.5025,31.4487,31.4547,33179.0123
2005-12-08 14:10:00,52.59,52.61,52.51,52.54,44312.16931216931,31.4487,31.4606,31.4008,31.4188,44312.1693
2005-12-08 14:20:00,52.54,52.62,52.54,52.56,64263.66843033509,31.4188,31.4666,31.4188,31.4307,64263.6684
2005-12-08 14:30:00,52.57,52.58,52.52,52.57,75617.28395061727,31.4367,31.4427,31.4068,31.4367,75617.284
2005-12-08 14:40:00,52.59,52.62,52.58,52.59,22817.460317460314,31.4487,31.4666,31.4427,31.4487,22817.4603
2005-12-08 14:50:00,52.58,52.6,52.53,52.55,15983.245149911814,31.4427,31.4547,31.4128,31.4248,15983.2451
2005-12-08 15:00:00,52.56,52.6,52.55,52.55,19620.81128747795,31.4307,31.4547,31.4248,31.4248,19620.8113
2005-12-08 15:10:00,52.54,52.56,52.54,52.55,17195.767195767196,31.4188,31.4307,31.4188,31.4248,17195.7672
2005-12-08 15:20:00,52.55,52.6,52.52,52.6,38029.10052910053,31.4248,31.4547,31.4068,31.4547,38029.1005
2005-12-08 15:30:00,52.59,52.66,52.58,52.65,91490.29982363316,31.4487,31.4905,31.4427,31.4846,91490.2998
2005-12-08 15:40:00,52.64,52.7,52.63,52.64,122023.80952380953,31.4786,31.5145,31.4726,31.4786,122023.8095
2005-12-08 15:50:00,52.65,52.74,52.64,52.73,57319.22398589065,31.4846,31.5384,31.4786,31.5324,57319.224
2005-12-09 09:30:00,52.72,52.84,52.69,52.84,68011.46384479717,31.5264,31.5982,31.5085,31.5982,68011.4638
2005-12-09 09:40:00,52.84,52.94,52.8,52.88,52689.59435626102,31.5982,31.658,31.5743,31.6221,52689.5944
2005-12-09 09:50:00,52.88,52.91,52.74,52.74,21164.02116402116,31.6221,31.64,31.5384,31.5384,21164.0212
2005-12-09 10:00:00,52.74,52.89,52.74,52.89,17636.68430335097,31.5384,31.6281,31.5384,31.6281,17636.6843
2005-12-09 10:10:00,52.89,52.96,52.85,52.85,32407.407407407405,31.6281,31.6699,31.6042,31.6042,32407.4074
2005-12-09 10:20:00,52.86,52.9,52.74,52.8,116291.88712522044,31.6101,31.6341,31.5384,31.5743,116291.8871
2005-12-09 10:30:00,52.79,52.84,52.75,52.82,120370.37037037036,31.5683,31.5982,31.5444,31.5862,120370.3704
2005-12-09 10:40:00,52.82,52.82,52.76,52.8,127976.19047619046,31.5862,31.5862,31.5503,31.5743,127976.1905
2005-12-09 10:50:00,52.8,52.8,52.75,52.75,19951.499118165782,31.5743,31.5743,31.5444,31.5444,19951.4991
2005-12-09 11:00:00,52.75,52.88,52.73,52.88,26014.10934744268,31.5444,31.6221,31.5324,31.6221,26014.1093
2005-12-09 11:10:00,52.87,52.89,52.78,52.78,17195.767195767196,31.6161,31.6281,31.5623,31.5623,17195.7672
2005-12-09 11:20:00,52.77,52.8,52.74,52.78,18518.518518518515,31.5563,31.5743,31.5384,31.5623,18518.5185
2005-12-09 11:30:00,52.78,52.78,52.73,52.74,18738.977072310405,31.5623,31.5623,31.5324,31.5384,18738.9771
2005-12-09 11:40:00,52.74,52.8,52.74,52.8,44753.08641975308,31.5384,31.5743,31.5384,31.5743,44753.0864
2005-12-09 11:50:00,52.79,52.8,52.73,52.76,16424.162257495587,31.5683,31.5743,31.5324,31.5503,16424.1623
2005-12-09 12:00:00,52.75,52.79,52.75,52.77,21384.47971781305,31.5444,31.5683,31.5444,31.5563,21384.4797
2005-12-09 12:10:00,52.77,52.87,52.75,52.8,55555.55555555555,31.5563,31.6161,31.5444,31.5743,55555.5556
2005-12-09 12:20:00,52.79,52.88,52.78,52.86,31635.8024691358,31.5683,31.6221,31.5623,31.6101,31635.8025
2005-12-09 12:30:00,52.86,52.89,52.84,52.84,12235.449735449734,31.6101,31.6281,31.5982,31.5982,12235.4497
2005-12-09 12:40:00,52.83,52.85,52.76,52.81,17195.767195767196,31.5922,31.6042,31.5503,31.5802,17195.7672
2005-12-09 12:50:00,52.81,52.92,52.81,52.84,19400.352733686064,31.5802,31.646,31.5802,31.5982,19400.3527
2005-12-09 13:00:00,52.84,52.89,52.79,52.84,18849.206349206343,31.5982,31.6281,31.5683,31.5982,18849.2063
2005-12-09 13:10:00,52.85,52.89,52.82,52.84,19951.499118165782,31.6042,31.6281,31.5862,31.5982,19951.4991
2005-12-09 13:20:00,52.84,52.84,52.79,52.83,51146.38447971781,31.5982,31.5982,31.5683,31.5922,51146.3845
2005-12-09 13:30:00,52.83,52.96,52.82,52.92,37477.95414462081,31.5922,31.6699,31.5862,31.646,37477.9541
2005-12-09 13:40:00,52.94,52.98,52.92,52.92,18628.74779541446,31.658,31.6819,31.646,31.646,18628.7478
2005-12-09 13:50:00,52.89,52.99,52.89,52.97,34942.6807760141,31.6281,31.6879,31.6281,31.6759,34942.6808
2005-12-09 14:00:00,52.98,53.09,52.97,53.07,67901.23456790122,31.6819,31.7477,31.6759,31.7357,67901.2346
2005-12-09 14:10:00,53.08,53.19,53.08,53.19,66909.17107583773,31.7417,31.8075,31.7417,31.8075,66909.1711
2005-12-09 14:20:00,53.19,53.36,53.18,53.35,63161.375661375656,31.8075,31.9091,31.8015,31.9032,63161.3757
2005-12-09 14:30:00,53.35,53.36,53.26,53.29,58531.74603174603,31.9032,31.9091,31.8493,31.8673,58531.746
2005-12-09 14:40:00,53.3,53.37,53.3,53.37,72641.0934744268,31.8733,31.9151,31.8733,31.9151,72641.0935
2005-12-09 14:50:00,53.38,53.39,53.25,53.27,53020.28218694885,31.9211,31.9271,31.8434,31.8553,53020.2822
2005-12-09 15:00:00,53.26,53.31,53.23,53.24,48280.42328042328,31.8493,31.8792,31.8314,31.8374,48280.4233
2005-12-09 15:10:00,53.23,53.25,53.23,53.23,65476.19047619047,31.8314,31.8434,31.8314,31.8314,65476.1905
2005-12-09 15:20:00,53.25,53.28,53.23,53.27,94686.94885361553,31.8434,31.8613,31.8314,31.8553,94686.9489
2005-12-09 15:30:00,53.27,53.28,53.23,53.23,63271.6049382716,31.8553,31.8613,31.8314,31.8314,63271.6049
2005-12-09 15:40:00,53.23,53.33,53.2,53.28,100749.5590828924,31.8314,31.8912,31.8135,31.8613,100749.5591
2005-12-09 15:50:00,53.27,53.28,53.21,53.23,68672.83950617284,31.8553,31.8613,31.8194,31.8314,68672.8395
2005-12-12 09:30:00,53.03,53.24,52.63,52.84,111772.48677248677,31.7118,31.8374,31.4726,31.5982,111772.4868
2005-12-12 09:40:00,52.84,53.07,52.84,53.06,38139.32980599647,31.5982,31.7357,31.5982,31.7297,38139.3298
2005-12-12 09:50:00,53.06,53.16,53.05,53.1,75066.13756613756,31.7297,31.7895,31.7238,31.7537,75066.1376
2005-12-12 10:00:00,53.09,53.09,53.03,53.07,36485.89065255732,31.7477,31.7477,31.7118,31.7357,36485.8907
2005-12-12 10:10:00,53.07,53.13,53.03,53.13,55665.78483245149,31.7357,31.7716,31.7118,31.7716,55665.7848
2005-12-12 10:20:00,53.13,53.25,53.13,53.21,99757.49559082893,31.7716,31.8434,31.7716,31.8194,99757.4956
2005-12-12 10:30:00,53.22,53.22,53.05,53.06,26565.2557319224,31.8254,31.8254,31.7238,31.7297,26565.2557
2005-12-12 10:40:00,53.06,53.1,53.03,53.04,40123.456790123455,31.7297,31.7537,31.7118,31.7178,40123.4568
2005-12-12 10:50:00,53.04,53.19,53.04,53.13,68893.29805996471,31.7178,31.8075,31.7178,31.7716,68893.2981
2005-12-12 11:00:00,53.13,53.16,53.12,53.15,170194.00352733684,31.7716,31.7895,31.7656,31.7836,170194.0035
2005-12-12 11:10:00,53.15,53.21,53.15,53.15,17526.455026455023,31.7836,31.8194,31.7836,31.7836,17526.455
2005-12-12 11:20:00,53.16,53.16,53.08,53.09,23258.377425044087,31.7895,31.7895,31.7417,31.7477,23258.3774
2005-12-12 11:30:00,53.09,53.18,53.09,53.14,32297.17813051146,31.7477,31.8015,31.7477,31.7776,32297.1781
2005-12-12 11:40:00,53.13,53.18,53.12,53.13,93584.65608465608,31.7716,31.8015,31.7656,31.7716,93584.6561
2005-12-12 11:50:00,53.13,53.13,53.08,53.08,7716.049382716048,31.7716,31.7716,31.7417,31.7417,7716.0494
2005-12-12 12:00:00,53.08,53.13,53.08,53.13,30092.592592592588,31.7417,31.7716,31.7417,31.7716,30092.5926
2005-12-12 12:10:00,53.14,53.19,53.13,53.14,41005.291005291,31.7776,31.8075,31.7716,31.7776,41005.291
2005-12-12 12:20:00,53.14,53.16,53.13,53.16,31415.34391534391,31.7776,31.7895,31.7716,31.7895,31415.3439
2005-12-12 12:30:00,53.16,53.16,53.12,53.13,66137.56613756613,31.7895,31.7895,31.7656,31.7716,66137.5661
2005-12-12 12:40:00,53.14,53.15,53.12,53.12,24911.81657848324,31.7776,31.7836,31.7656,31.7656,24911.8166
2005-12-12 12:50:00,53.13,53.15,53.12,53.13,28659.611992945323,31.7716,31.7836,31.7656,31.7716,28659.612
2005-12-12 13:00:00,53.13,53.13,53.05,53.12,67460.31746031746,31.7716,31.7716,31.7238,31.7656,67460.3175
2005-12-12 13:10:00,53.12,53.13,53.04,53.04,36485.89065255732,31.7656,31.7716,31.7178,31.7178,36485.8907
2005-12-12 13:20:00,53.04,53.13,53.02,53.07,41776.8959435626,31.7178,31.7716,31.7058,31.7357,41776.8959
2005-12-12 13:30:00,53.06,53.1,53.04,53.05,41115.52028218695,31.7297,31.7537,31.7178,31.7238,41115.5203
2005-12-12 13:40:00,53.06,53.15,53.05,53.08,72310.40564373897,31.7297,31.7836,31.7238,31.7417,72310.4056
2005-12-12 13:50:00,53.07,53.1,53.05,53.09,34281.305114638446,31.7357,31.7537,31.7238,31.7477,34281.3051
2005-12-12 14:00:00,53.09,53.12,53.07,53.08,21494.70899470899,31.7477,31.7656,31.7357,31.7417,21494.709
2005-12-12 14:10:00,53.08,53.09,53.06,53.06,37918.87125220458,31.7417,31.7477,31.7297,31.7297,37918.8713
2005-12-12 14:20:00,53.05,53.12,53.05,53.09,19731.040564373896,31.7238,31.7656,31.7238,31.7477,19731.0406
2005-12-12 14:30:00,53.08,53.11,53.07,53.11,24581.12874779541,31.7417,31.7596,31.7357,31.7596,24581.1287
2005-12-12 14:40:00,53.1,53.11,53.08,53.1,35052.91005291005,31.7537,31.7596,31.7417,31.7537,35052.9101
2005-12-12 14:50:00,53.1,53.1,53.09,53.09,10361.552028218694,31.7537,31.7537,31.7477,31.7477,10361.552
2005-12-12 15:00:00,53.09,53.13,53.08,53.11,19731.040564373896,31.7477,31.7716,31.7417,31.7596,19731.0406
2005-12-12 15:10:00,53.11,53.19,53.11,53.13,36265.43209876543,31.7596,31.8075,31.7596,31.7716,36265.4321
2005-12-12 15:20:00,53.12,53.16,53.11,53.12,13117.283950617282,31.7656,31.7895,31.7596,31.7656,13117.284
2005-12-12 15:30:00,53.12,53.13,53.11,53.12,23478.835978835978,31.7656,31.7716,31.7596,31.7656,23478.836
2005-12-12 15:40:00,53.12,53.13,53.09,53.11,61287.47795414461,31.7656,31.7716,31.7477,31.7596,61287.478
2005-12-12 15:50:00,53.11,53.12,53.07,53.1,52248.677248677246,31.7596,31.7656,31.7357,31.7537,52248.6772
2005-12-13 09:30:00,52.99,53.21,52.99,53.09,36265.43209876543,31.6879,31.8194,31.6879,31.7477,36265.4321
2005-12-13 09:40:00,53.07,53.34,53.07,53.28,28769.841269841265,31.7357,31.8972,31.7357,31.8613,28769.8413
2005-12-13 09:50:00,53.28,53.43,53.25,53.27,24911.81657848324,31.8613,31.951,31.8434,31.8553,24911.8166
2005-12-13 10:00:00,53.27,53.28,53.23,53.28,40123.456790123455,31.8553,31.8613,31.8314,31.8613,40123.4568
2005-12-13 10:10:00,53.27,53.32,53.23,53.29,26565.2557319224,31.8553,31.8852,31.8314,31.8673,26565.2557
2005-12-13 10:20:00,53.29,53.34,53.28,53.34,24691.358024691355,31.8673,31.8972,31.8613,31.8972,24691.358
2005-12-13 10:30:00,53.34,53.35,53.28,53.3,48059.96472663139,31.8972,31.9032,31.8613,31.8733,48059.9647
2005-12-13 10:40:00,53.3,53.32,53.28,53.28,61618.16578483245,31.8733,31.8852,31.8613,31.8613,61618.1658
2005-12-13 10:50:00,53.25,53.39,53.25,53.33,54343.03350970017,31.8434,31.9271,31.8434,31.8912,54343.0335
2005-12-13 11:00:00,53.33,53.34,53.33,53.34,82341.26984126984,31.8912,31.8972,31.8912,31.8972,82341.2698
2005-12-13 11:10:00,53.34,53.36,53.33,53.33,28659.611992945323,31.8972,31.9091,31.8912,31.8912,28659.612
2005-12-13 11:20:00,53.34,53.37,53.34,53.36,69444.44444444444,31.8972,31.9151,31.8972,31.9091,69444.4444
2005-12-13 11:30:00,53.36,53.36,53.34,53.36,68342.151675485,31.9091,31.9091,31.8972,31.9091,68342.1517
2005-12-13 11:40:00,53.36,53.4,53.35,53.4,17195.767195767196,31.9091,31.9331,31.9032,31.9331,17195.7672
2005-12-13 11:50:00,53.39,53.43,53.35,53.36,67901.23456790122,31.9271,31.951,31.9032,31.9091,67901.2346
2005-12-13 12:00:00,53.36,53.38,53.35,53.36,58862.433862433856,31.9091,31.9211,31.9032,31.9091,58862.4339
2005-12-13 12:10:00,53.37,53.39,53.36,53.36,25683.421516754846,31.9151,31.9271,31.9091,31.9091,25683.4215
2005-12-13 12:20:00,53.36,53.4,53.34,53.39,56657.84832451498,31.9091,31.9331,31.8972,31.9271,56657.8483
2005-12-13 12:30:00,53.39,53.39,53.35,53.37,22156.08465608465,31.9271,31.9271,31.9032,31.9151,22156.0847
2005-12-13 12:40:00,53.37,53.43,53.37,53.42,11574.074074074071,31.9151,31.951,31.9151,31.945,11574.0741
2005-12-13 12:50:00,53.42,53.42,53.33,53.34,166225.74955908288,31.945,31.945,31.8912,31.8972,166225.7496
2005-12-13 13:00:00,53.34,53.34,53.32,53.33,9038.80070546737,31.8972,31.8972,31.8852,31.8912,9038.8007
2005-12-13 13:10:00,53.32,53.37,53.32,53.37,17305.996472663137,31.8852,31.9151,31.8852,31.9151,17305.9965
2005-12-13 13:20:00,53.36,53.36,53.33,53.35,8377.42504409171,31.9091,31.9091,31.8912,31.9032,8377.425
2005-12-13 13:30:00,53.36,53.38,53.33,53.37,15211.64021164021,31.9091,31.9211,31.8912,31.9151,15211.6402
2005-12-13 13:40:00,53.37,53.43,53.37,53.39,12896.825396825396,31.9151,31.951,31.9151,31.9271,12896.8254
2005-12-13 13:50:00,53.39,53.4,53.38,53.39,23037.9188712522,31.9271,31.9331,31.9211,31.9271,23037.9189
2005-12-13 14:00:00,53.38,53.4,53.38,53.4,20392.416225749555,31.9211,31.9331,31.9211,31.9331,20392.4162
2005-12-13 14:10:00,53.4,53.51,53.38,53.47,50485.00881834215,31.9331,31.9988,31.9211,31.9749,50485.0088
2005-12-13 14:20:00,53.47,53.52,53.44,53.48,162918.87125220455,31.9749,32.0048,31.957,31.9809,162918.8713
2005-12-13 14:30:00,53.48,53.52,53.45,53.52,62940.917107583766,31.9809,32.0048,31.963,32.0048,62940.9171
2005-12-13 14:40:00,53.52,53.63,53.51,53.52,54232.80423280423,32.0048,32.0706,31.9988,32.0048,54232.8042
2005-12-13 14:50:00,53.56,53.62,53.51,53.62,67680.77601410935,32.0287,32.0646,31.9988,32.0646,67680.776
2005-12-13 15:00:00,53.62,53.63,53.45,53.54,25573.192239858905,32.0646,32.0706,31.963,32.0168,25573.1922
2005-12-13 15:10:00,53.52,53.56,53.52,53.55,28880.07054673721,32.0048,32.0287,32.0048,32.0228,28880.0705
2005-12-13 15:20:00,53.55,53.59,53.51,53.52,25683.421516754846,32.0228,32.0467,31.9988,32.0048,25683.4215
2005-12-13 15:30:00,53.52,53.53,53.49,53.51,64704.58553791887,32.0048,32.0108,31.9869,31.9988,64704.5855
2005-12-13 15:40:00,53.51,53.58,53.51,53.55,63712.522045855374,31.9988,32.0407,31.9988,32.0228,63712.522
2005-12-13 15:50:00,53.55,53.55,53.47,53.54,89616.40211640211,32.0228,32.0228,31.9749,32.0168,89616.4021
2005-12-14 09:30:00,53.57,53.63,53.38,53.58,149801.58730158728,32.0347,32.0706,31.9211,32.0407,149801.5873
2005-12-14 09:40:00,53.58,53.59,53.39,53.58,55996.47266313932,32.0407,32.0467,31.9271,32.0407,55996.4727
2005-12-14 09:50:00,53.58,53.59,53.48,53.55,39682.53968253968,32.0407,32.0467,31.9809,32.0228,39682.5397
2005-12-14 10:00:00,53.55,53.6,53.52,53.53,74184.30335097,32.0228,32.0527,32.0048,32.0108,74184.3034
2005-12-14 10:10:00,53.52,53.62,53.52,53.62,71538.80070546737,32.0048,32.0646,32.0048,32.0646,71538.8007
2005-12-14 10:20:00,53.62,53.7,53.62,53.68,32186.948853615515,32.0646,32.1125,32.0646,32.1005,32186.9489
2005-12-14 10:30:00,53.69,53.81,53.68,53.75,35163.13932980599,32.1065,32.1782,32.1005,32.1424,35163.1393
2005-12-14 10:40:00,53.76,53.83,53.76,53.82,43430.33509700176,32.1483,32.1902,32.1483,32.1842,43430.3351
2005-12-14 10:50:00,53.82,53.84,53.8,53.82,29320.987654320983,32.1842,32.1962,32.1723,32.1842,29320.9877
2005-12-14 11:00:00,53.8,53.82,53.72,53.79,22486.772486772483,32.1723,32.1842,32.1244,32.1663,22486.7725
2005-12-14 11:10:00,53.79,53.79,53.71,53.75,41115.52028218695,32.1663,32.1663,32.1184,32.1424,41115.5203
2005-12-14 11:20:00,53.76,53.83,53.76,53.79,19951.499118165782,32.1483,32.1902,32.1483,32.1663,19951.4991
2005-12-14 11:30:00,53.8,53.93,53.77,53.89,44863.31569664903,32.1723,32.25,32.1543,32.2261,44863.3157
2005-12-14 11:40:00,53.89,53.98,53.89,53.92,77491.18165784831,32.2261,32.2799,32.2261,32.244,77491.1817
2005-12-14 11:50:00,53.91,53.94,53.89,53.9,20061.728395061727,32.238,32.256,32.2261,32.2321,20061.7284
2005-12-14 12:00:00,53.89,53.9,53.86,53.9,18738.977072310405,32.2261,32.2321,32.2081,32.2321,18738.9771
2005-12-14 12:10:00,53.88,53.91,53.83,53.91,30533.509700176364,32.2201,32.238,32.1902,32.238,30533.5097
2005-12-14 12:20:00,53.9,53.93,53.89,53.91,16203.703703703704,32.2321,32.25,32.2261,32.238,16203.7037
2005-12-14 12:30:00,53.91,54.0,53.9,53.9,49823.63315696648,32.238,32.2919,32.2321,32.2321,49823.6332
2005-12-14 12:40:00,53.89,53.89,53.82,53.86,78262.78659611993,32.2261,32.2261,32.1842,32.2081,78262.7866
2005-12-14 12:50:00,53.86,53.91,53.86,53.91,63602.29276895943,32.2081,32.238,32.2081,32.238,63602.2928
2005-12-14 13:00:00,53.91,53.98,53.91,53.94,37588.18342151675,32.238,32.2799,32.238,32.256,37588.1834
2005-12-14 13:10:00,53.97,53.99,53.95,53.98,30643.738977072306,32.2739,32.2859,32.262,32.2799,30643.739
2005-12-14 13:20:00,53.98,54.0,53.94,53.94,13117.283950617282,32.2799,32.2919,32.256,32.256,13117.284
2005-12-14 13:30:00,53.93,53.95,53.91,53.93,54783.95061728395,32.25,32.262,32.238,32.25,54783.9506
2005-12-14 13:40:00,53.93,54.02,53.91,53.98,40233.68606701939,32.25,32.3038,32.238,32.2799,40233.6861
2005-12-14 13:50:00,53.99,54.03,53.99,53.99,28659.611992945323,32.2859,32.3098,32.2859,32.2859,28659.612
2005-12-14 14:00:00,54.0,54.04,53.99,54.04,21715.16754850088,32.2919,32.3158,32.2859,32.3158,21715.1675
2005-12-14 14:10:00,54.03,54.03,53.91,53.94,20282.18694885361,32.3098,32.3098,32.238,32.256,20282.1869
2005-12-14 14:20:00,53.93,54.0,53.93,53.96,24250.440917107582,32.25,32.2919,32.25,32.2679,24250.4409
2005-12-14 14:30:00,53.96,53.98,53.91,53.91,24691.358024691355,32.2679,32.2799,32.238,32.238,24691.358
2005-12-14 14:40:00,53.92,53.93,53.87,53.88,37918.87125220458,32.244,32.25,32.2141,32.2201,37918.8713
2005-12-14 14:50:00,53.89,53.89,53.78,53.83,34281.305114638446,32.2261,32.2261,32.1603,32.1902,34281.3051
2005-12-14 15:00:00,53.83,53.84,53.8,53.83,86309.5238095238,32.1902,32.1962,32.1723,32.1902,86309.5238
2005-12-14 15:10:00,53.83,53.93,53.82,53.93,59082.89241622575,32.1902,32.25,32.1842,32.25,59082.8924
2005-12-14 15:20:00,53.9,53.93,53.82,53.86,48390.65255731922,32.2321,32.25,32.1842,32.2081,48390.6526
2005-12-14 15:30:00,53.86,53.9,53.85,53.88,33840.38800705467,32.2081,32.2321,32.2022,32.2201,33840.388
2005-12-14 15:40:00,53.88,53.88,53.83,53.85,54563.492063492056,32.2201,32.2201,32.1902,32.2022,54563.4921
2005-12-14 15:50:00,53.84,53.88,53.8,53.82,118055.55555555556,32.1962,32.2201,32.1723,32.1842,118055.5556
2005-12-15 09:30:00,53.83,54.25,53.83,54.21,108686.06701940036,32.1902,32.4414,32.1902,32.4174,108686.067
2005-12-15 09:40:00,54.17,54.18,53.91,53.91,42989.41798941798,32.3935,32.3995,32.238,32.238,42989.418
2005-12-15 09:50:00,53.89,54.01,53.89,54.01,16093.474426807756,32.2261,32.2978,32.2261,32.2978,16093.4744
2005-12-15 10:00:00,54.01,54.08,53.95,54.01,41225.74955908289,32.2978,32.3397,32.262,32.2978,41225.7496
2005-12-15 10:10:00,54.01,54.04,53.89,53.93,48390.65255731922,32.2978,32.3158,32.2261,32.25,48390.6526
2005-12-15 10:20:00,53.93,54.09,53.93,54.09,77821.86948853615,32.25,32.3457,32.25,32.3457,77821.8695
2005-12-15 10:30:00,54.08,54.08,54.01,54.01,85207.23104056437,32.3397,32.3397,32.2978,32.2978,85207.231
2005-12-15 10:40:00,54.02,54.06,54.0,54.0,39572.31040564374,32.3038,32.3277,32.2919,32.2919,39572.3104
2005-12-15 10:50:00,54.01,54.01,53.94,53.97,70546.73721340387,32.2978,32.2978,32.256,32.2739,70546.7372
2005-12-15 11:00:00,53.97,54.01,53.93,53.99,50925.92592592592,32.2739,32.2978,32.25,32.2859,50925.9259
2005-12-15 11:10:00,54.0,54.11,53.95,54.1,57319.22398589065,32.2919,32.3576,32.262,32.3517,57319.224
2005-12-15 11:20:00,54.11,54.11,53.98,53.98,37918.87125220458,32.3576,32.3576,32.2799,32.2799,37918.8713
2005-12-15 11:30:00,53.98,53.98,53.93,53.94,46075.8377425044,32.2799,32.2799,32.25,32.256,46075.8377
2005-12-15 11:40:00,53.93,54.0,53.93,53.95,61067.01940035273,32.25,32.2919,32.25,32.262,61067.0194
2005-12-15 11:50:00,53.95,53.99,53.95,53.99,15762.786596119928,32.262,32.2859,32.262,32.2859,15762.7866
2005-12-15 12:00:00,53.99,53.99,53.94,53.98,24801.5873015873,32.2859,32.2859,32.256,32.2799,24801.5873
2005-12-15 12:10:00,53.98,54.0,53.92,53.97,24911.81657848324,32.2799,32.2919,32.244,32.2739,24911.8166
2005-12-15 12:20:00,53.97,54.01,53.97,53.99,10030.864197530864,32.2739,32.2978,32.2739,32.2859,10030.8642
2005-12-15 12:30:00,53.98,53.99,53.92,53.92,25132.27513227513,32.2799,32.2859,32.244,32.244,25132.2751
2005-12-15 12:40:00,53.93,54.0,53.92,54.0,36485.89065255732,32.25,32.2919,32.244,32.2919,36485.8907
2005-12-15 12:50:00,53.98,54.0,53.98,54.0,13337.742504409169,32.2799,32.2919,32.2799,32.2919,13337.7425
2005-12-15 13:00:00,54.0,54.01,53.95,53.97,9700.176366843032,32.2919,32.2978,32.262,32.2739,9700.1764
2005-12-15 13:10:00,53.96,54.01,53.94,53.99,15873.015873015873,32.2679,32.2978,32.256,32.2859,15873.0159
2005-12-15 13:20:00,53.99,54.03,53.99,54.02,32958.55379188712,32.2859,32.3098,32.2859,32.3038,32958.5538
2005-12-15 13:30:00,54.03,54.03,53.97,54.02,71538.80070546737,32.3098,32.3098,32.2739,32.3038,71538.8007
2005-12-15 13:40:00,54.02,54.03,54.01,54.02,13007.05467372134,32.3038,32.3098,32.2978,32.3038,13007.0547
2005-12-15 13:50:00,54.03,54.09,54.02,54.07,24470.89947089947,32.3098,32.3457,32.3038,32.3337,24470.8995
2005-12-15 14:00:00,54.07,54.07,54.02,54.02,34171.0758377425,32.3337,32.3337,32.3038,32.3038,34171.0758
2005-12-15 14:10:00,54.03,54.03,54.01,54.03,20723.104056437387,32.3098,32.3098,32.2978,32.3098,20723.1041
2005-12-15 14:20:00,54.04,54.08,53.99,53.99,15652.557319223984,32.3158,32.3397,32.2859,32.2859,15652.5573
2005-12-15 14:30:00,53.98,53.98,53.92,53.98,33840.38800705467,32.2799,32.2799,32.244,32.2799,33840.388
2005-12-15 14:40:00,53.98,53.99,53.93,53.95,47619.04761904761,32.2799,32.2859,32.25,32.262,47619.0476
2005-12-15 14:50:00,53.93,53.93,53.56,53.77,229276.8959435626,32.25,32.25,32.0287,32.1543,229276.8959
2005-12-15 15:00:00,53.77,53.89,53.75,53.89,85317.46031746031,32.1543,32.2261,32.1424,32.2261,85317.4603
2005-12-15 15:10:00,53.89,53.94,53.85,53.93,34281.305114638446,32.2261,32.256,32.2022,32.25,34281.3051
2005-12-15 15:20:00,53.93,53.96,53.91,53.91,43871.25220458553,32.25,32.2679,32.238,32.238,43871.2522
2005-12-15 15:30:00,53.91,53.96,53.91,53.93,41556.43738977072,32.238,32.2679,32.238,32.25,41556.4374
2005-12-15 15:40:00,53.94,53.95,53.93,53.93,30533.509700176364,32.256,32.262,32.25,32.25,30533.5097
2005-12-15 15:50:00,53.94,53.98,53.92,53.96,52579.365079365074,32.256,32.2799,32.244,32.2679,52579.3651
2005-12-16 09:30:00,54.21,54.28,53.94,54.24,379188.7125220458,32.4174,32.4593,32.256,32.4354,379188.7125
2005-12-16 09:40:00,54.24,54.38,54.21,54.36,62940.917107583766,32.4354,32.5191,32.4174,32.5071,62940.9171
2005-12-16 09:50:00,54.37,54.4,54.22,54.22,161155.20282186946,32.5131,32.5311,32.4234,32.4234,161155.2028
2005-12-16 10:00:00,54.22,54.22,54.12,54.16,51587.30158730158,32.4234,32.4234,32.3636,32.3875,51587.3016
2005-12-16 10:10:00,54.15,54.18,54.11,54.11,25793.65079365079,32.3816,32.3995,32.3576,32.3576,25793.6508
2005-12-16 10:20:00,54.12,54.13,54.01,54.01,43099.64726631393,32.3636,32.3696,32.2978,32.2978,43099.6473
2005-12-16 10:30:00,54.01,54.09,54.01,54.08,39241.6225749559,32.2978,32.3457,32.2978,32.3397,39241.6226
2005-12-16 10:40:00,54.08,54.15,54.07,54.11,34942.6807760141,32.3397,32.3816,32.3337,32.3576,34942.6808
2005-12-16 10:50:00,54.11,54.11,54.07,54.08,58421.51675485008,32.3576,32.3576,32.3337,32.3397,58421.5168
2005-12-16 11:00:00,54.08,54.11,54.04,54.04,23148.148148148142,32.3397,32.3576,32.3158,32.3158,23148.1481
2005-12-16 11:10:00,54.02,54.02,53.89,53.91,65806.8783068783,32.3038,32.3038,32.2261,32.238,65806.8783
2005-12-16 11:20:00,53.9,53.96,53.9,53.96,42328.04232804232,32.2321,32.2679,32.2321,32.2679,42328.0423
2005-12-16 11:30:00,53.95,53.96,53.89,53.94,58641.975308641966,32.262,32.2679,32.2261,32.256,58641.9753
2005-12-16 11:40:00,53.96,53.97,53.82,53.86,55445.3262786596,32.2679,32.2739,32.1842,32.2081,55445.3263
2005-12-16 11:50:00,53.88,53.9,53.88,53.89,14770.723104056437,32.2201,32.2321,32.2201,32.2261,14770.7231
2005-12-16 12:00:00,53.9,53.93,53.87,53.93,19951.499118165782,32.2321,32.25,32.2141,32.25,19951.4991
2005-12-16 12:10:00,53.92,53.98,53.91,53.96,14770.723104056437,32.244,32.2799,32.238,32.2679,14770.7231
2005-12-16 12:20:00,53.95,53.95,53.9,53.92,16093.474426807756,32.262,32.262,32.2321,32.244,16093.4744
2005-12-16 12:30:00,53.91,53.91,53.88,53.88,41887.12522045855,32.238,32.238,32.2201,32.2201,41887.1252
2005-12-16 12:40:00,53.89,53.9,53.77,53.79,17526.455026455023,32.2261,32.2321,32.1543,32.1663,17526.455
2005-12-16 12:50:00,53.79,53.8,53.74,53.77,17526.455026455023,32.1663,32.1723,32.1364,32.1543,17526.455
2005-12-16 13:00:00,53.77,53.86,53.77,53.84,9589.947089947089,32.1543,32.2081,32.1543,32.1962,9589.9471
2005-12-16 13:10:00,53.85,53.87,53.75,53.79,15983.245149911814,32.2022,32.2141,32.1424,32.1663,15983.2451
2005-12-16 13:20:00,53.8,53.85,53.8,53.85,4739.858906525573,32.1723,32.2022,32.1723,32.2022,4739.8589
2005-12-16 13:30:00,53.85,53.87,53.84,53.87,7385.361552028218,32.2022,32.2141,32.1962,32.2141,7385.3616
2005-12-16 13:40:00,53.87,53.89,53.86,53.88,13007.05467372134,32.2141,32.2261,32.2081,32.2201,13007.0547
2005-12-16 13:50:00,53.88,53.88,53.86,53.86,10251.32275132275,32.2201,32.2201,32.2081,32.2081,10251.3228
2005-12-16 14:00:00,53.86,53.87,53.84,53.85,10251.32275132275,32.2081,32.2141,32.1962,32.2022,10251.3228
2005-12-16 14:10:00,53.84,53.87,53.8,53.87,25022.045855379187,32.1962,32.2141,32.1723,32.2141,25022.0459
2005-12-16 14:20:00,53.87,53.87,53.78,53.8,28659.611992945323,32.2141,32.2141,32.1603,32.1723,28659.612
2005-12-16 14:30:00,53.8,53.8,53.78,53.78,8377.42504409171,32.1723,32.1723,32.1603,32.1603,8377.425
2005-12-16 14:40:00,53.79,53.79,53.72,53.72,44422.39858906525,32.1663,32.1663,32.1244,32.1244,44422.3986
2005-12-16 14:50:00,53.72,53.73,53.71,53.71,25903.880070546733,32.1244,32.1304,32.1184,32.1184,25903.8801
2005-12-16 15:00:00,53.71,53.71,53.62,53.66,39021.16402116402,32.1184,32.1184,32.0646,32.0885,39021.164
2005-12-16 15:10:00,53.67,53.7,53.66,53.69,14440.035273368603,32.0945,32.1125,32.0885,32.1065,14440.0353
2005-12-16 15:20:00,53.68,53.75,53.68,53.74,17416.225749559082,32.1005,32.1424,32.1005,32.1364,17416.2257
2005-12-16 15:30:00,53.73,53.74,53.68,53.72,17085.53791887125,32.1304,32.1364,32.1005,32.1244,17085.5379
2005-12-16 15:40:00,53.74,53.74,53.66,53.67,59964.72663139329,32.1364,32.1364,32.0885,32.0945,59964.7266
2005-12-16 15:50:00,53.67,53.69,53.65,53.69,111882.71604938273,32.0945,32.1065,32.0826,32.1065,111882.716
2005-12-19 09:30:00,53.52,53.52,53.16,53.26,147486.77248677248,32.0048,32.0048,31.7895,31.8493,147486.7725
2005-12-19 09:40:00,53.26,53.37,53.23,53.31,36816.578483245146,31.8493,31.9151,31.8314,31.8792,36816.5785
2005-12-19 09:50:00,53.32,53.36,53.21,53.27,66798.94179894179,31.8852,31.9091,31.8194,31.8553,66798.9418
2005-12-19 10:00:00,53.26,53.33,53.2,53.23,36596.119929453256,31.8493,31.8912,31.8135,31.8314,36596.1199
2005-12-19 10:10:00,53.23,53.35,53.22,53.3,44532.62786596119,31.8314,31.9032,31.8254,31.8733,44532.6279
2005-12-19 10:20:00,53.27,53.27,53.21,53.22,50264.55026455026,31.8553,31.8553,31.8194,31.8254,50264.5503
2005-12-19 10:30:00,53.21,53.3,53.12,53.12,57319.22398589065,31.8194,31.8733,31.7656,31.7656,57319.224
2005-12-19 10:40:00,53.12,53.19,53.1,53.14,64153.43915343915,31.7656,31.8075,31.7537,31.7776,64153.4392
2005-12-19 10:50:00,53.13,53.17,53.13,53.16,65476.19047619047,31.7716,31.7955,31.7716,31.7895,65476.1905
2005-12-19 11:00:00,53.16,53.23,53.16,53.18,35163.13932980599,31.7895,31.8314,31.7895,31.8015,35163.1393
2005-12-19 11:10:00,53.18,53.22,53.15,53.16,52469.13580246913,31.8015,31.8254,31.7836,31.7895,52469.1358
2005-12-19 11:20:00,53.16,53.23,53.15,53.21,32627.86596119929,31.7895,31.8314,31.7836,31.8194,32627.866
2005-12-19 11:30:00,53.21,53.23,53.19,53.21,24029.982363315696,31.8194,31.8314,31.8075,31.8194,24029.9824
2005-12-19 11:40:00,53.21,53.21,53.15,53.17,32186.948853615515,31.8194,31.8194,31.7836,31.7955,32186.9489
2005-12-19 11:50:00,53.17,53.17,53.12,53.17,12125.220458553791,31.7955,31.7955,31.7656,31.7955,12125.2205
2005-12-19 12:00:00,53.16,53.23,53.13,53.22,12566.137566137564,31.7895,31.8314,31.7716,31.8254,12566.1376
2005-12-19 12:10:00,53.22,53.23,53.18,53.2,13558.201058201055,31.8254,31.8314,31.8015,31.8135,13558.2011
2005-12-19 12:20:00,53.21,53.25,53.18,53.24,37257.49559082892,31.8194,31.8434,31.8015,31.8374,37257.4956
2005-12-19 12:30:00,53.23,53.23,53.16,53.18,26565.2557319224,31.8314,31.8314,31.7895,31.8015,26565.2557
2005-12-19 12:40:00,53.18,53.2,53.12,53.2,40233.68606701939,31.8015,31.8135,31.7656,31.8135,40233.6861
2005-12-19 12:50:00,53.19,53.21,53.15,53.16,13227.513227513226,31.8075,31.8194,31.7836,31.7895,13227.5132
2005-12-19 13:00:00,53.16,53.16,53.12,53.13,24250.440917107582,31.7895,31.7895,31.7656,31.7716,24250.4409
2005-12-19 13:10:00,53.13,53.2,53.13,53.2,32297.17813051146,31.7716,31.8135,31.7716,31.8135,32297.1781
2005-12-19 13:20:00,53.2,53.23,53.2,53.2,6062.610229276896,31.8135,31.8314,31.8135,31.8135,6062.6102
2005-12-19 13:30:00,53.2,53.2,53.16,53.17,16865.079365079364,31.8135,31.8135,31.7895,31.7955,16865.0794
2005-12-19 13:40:00,53.17,53.17,53.12,53.14,11684.303350970016,31.7955,31.7955,31.7656,31.7776,11684.3034
2005-12-19 13:50:00,53.13,53.19,53.13,53.16,10912.698412698412,31.7716,31.8075,31.7716,31.7895,10912.6984
2005-12-19 14:00:00,53.16,53.17,53.12,53.15,18408.289241622573,31.7895,31.7955,31.7656,31.7836,18408.2892
2005-12-19 14:10:00,53.15,53.19,53.13,53.13,17746.91358024691,31.7836,31.8075,31.7716,31.7716,17746.9136
2005-12-19 14:20:00,53.13,53.13,53.07,53.08,52248.677248677246,31.7716,31.7716,31.7357,31.7417,52248.6772
2005-12-19 14:30:00,53.07,53.08,53.03,53.08,36926.80776014109,31.7357,31.7417,31.7118,31.7417,36926.8078
2005-12-19 14:40:00,53.09,53.09,53.07,53.07,26344.79717813051,31.7477,31.7477,31.7357,31.7357,26344.7972
2005-12-19 14:50:00,53.06,53.1,53.06,53.1,15762.786596119928,31.7297,31.7537,31.7297,31.7537,15762.7866
2005-12-19 15:00:00,53.1,53.11,52.98,52.98,59082.89241622575,31.7537,31.7596,31.6819,31.6819,59082.8924
2005-12-19 15:10:00,52.98,53.01,52.93,53.01,38580.246913580246,31.6819,31.6998,31.652,31.6998,38580.2469
2005-12-19 15:20:00,53.01,53.03,52.98,52.99,33730.15873015873,31.6998,31.7118,31.6819,31.6879,33730.1587
2005-12-19 15:30:00,52.95,52.98,52.94,52.97,34501.76366843033,31.664,31.6819,31.658,31.6759,34501.7637
2005-12-19 15:40:00,52.97,52.98,52.89,52.91,52910.0529100529,31.6759,31.6819,31.6281,31.64,52910.0529
2005-12-19 15:50:00,52.91,52.99,52.9,52.96,54563.492063492056,31.64,31.6879,31.6341,31.6699,54563.4921
2005-12-20 09:30:00,53.21,53.22,53.06,53.14,50815.696649029975,31.8194,31.8254,31.7297,31.7776,50815.6966
2005-12-20 09:40:00,53.13,53.39,53.13,53.29,72310.40564373897,31.7716,31.9271,31.7716,31.8673,72310.4056
2005-12-20 09:50:00,53.28,53.35,53.12,53.27,58421.51675485008,31.8613,31.9032,31.7656,31.8553,58421.5168
2005-12-20 10:00:00,53.27,53.33,53.16,53.23,64373.89770723103,31.8553,31.8912,31.7895,31.8314,64373.8977
2005-12-20 10:10:00,53.23,53.24,53.12,53.24,38910.93474426808,31.8314,31.8374,31.7656,31.8374,38910.9347
2005-12-20 10:20:00,53.21,53.25,53.17,53.22,26014.10934744268,31.8194,31.8434,31.7955,31.8254,26014.1093
2005-12-20 10:30:00,53.2,53.35,53.16,53.26,35604.056437389765,31.8135,31.9032,31.7895,31.8493,35604.0564
2005-12-20 10:40:00,53.25,53.32,53.22,53.23,21274.250440917105,31.8434,31.8852,31.8254,31.8314,21274.2504
2005-12-20 10:50:00,53.23,53.31,53.22,53.3,23919.75308641975,31.8314,31.8792,31.8254,31.8733,23919.7531
2005-12-20 11:00:00,53.3,53.52,53.28,53.48,66468.25396825396,31.8733,32.0048,31.8613,31.9809,66468.254
2005-12-20 11:10:00,53.47,53.58,53.45,53.52,20943.56261022928,31.9749,32.0407,31.963,32.0048,20943.5626
2005-12-20 11:20:00,53.52,53.62,53.52,53.52,26455.02645502645,32.0048,32.0646,32.0048,32.0048,26455.0265
2005-12-20 11:30:00,53.52,53.59,53.5,53.57,21604.938271604937,32.0048,32.0467,31.9929,32.0347,21604.9383
2005-12-20 11:40:00,53.58,53.63,53.48,53.54,21274.250440917105,32.0407,32.0706,31.9809,32.0168,21274.2504
2005-12-20 11:50:00,53.55,53.58,53.52,53.53,12125.220458553791,32.0228,32.0407,32.0048,32.0108,12125.2205
2005-12-20 12:00:00,53.53,53.62,53.5,53.53,20392.416225749555,32.0108,32.0646,31.9929,32.0108,20392.4162
2005-12-20 12:10:00,53.53,53.57,53.47,53.57,43761.02292768959,32.0108,32.0347,31.9749,32.0347,43761.0229
2005-12-20 12:20:00,53.51,53.57,53.51,53.53,24360.670194003524,31.9988,32.0347,31.9988,32.0108,24360.6702
2005-12-20 12:30:00,53.52,53.57,53.5,53.54,34611.992945326274,32.0048,32.0347,31.9929,32.0168,34611.9929
2005-12-20 12:40:00,53.53,53.57,53.52,53.53,15432.098765432096,32.0108,32.0347,32.0048,32.0108,15432.0988
2005-12-20 12:50:00,53.53,53.57,53.51,53.54,15542.32804232804,32.0108,32.0347,31.9988,32.0168,15542.328
2005-12-20 13:00:00,53.56,53.57,53.52,53.52,17416.225749559082,32.0287,32.0347,32.0048,32.0048,17416.2257
2005-12-20 13:10:00,53.52,53.56,53.51,53.55,11463.84479717813,32.0048,32.0287,31.9988,32.0228,11463.8448
2005-12-20 13:20:00,53.52,53.56,53.51,53.56,6723.985890652557,32.0048,32.0287,31.9988,32.0287,6723.9859
2005-12-20 13:30:00,53.56,53.58,53.53,53.54,8928.571428571428,32.0287,32.0407,32.0108,32.0168,8928.5714
2005-12-20 13:40:00,53.55,53.56,53.52,53.54,12896.825396825396,32.0228,32.0287,32.0048,32.0168,12896.8254
2005-12-20 13:50:00,53.52,53.56,53.52,53.52,9479.717813051146,32.0048,32.0287,32.0048,32.0048,9479.7178
2005-12-20 14:00:00,53.54,53.55,53.49,53.53,21384.47971781305,32.0168,32.0228,31.9869,32.0108,21384.4797
2005-12-20 14:10:00,53.53,53.54,53.41,53.43,35163.13932980599,32.0108,32.0168,31.939,31.951,35163.1393
2005-12-20 14:20:00,53.42,53.5,53.42,53.44,17967.3721340388,31.945,31.9929,31.945,31.957,17967.3721
2005-12-20 14:30:00,53.46,53.47,53.43,53.43,13007.05467372134,31.9689,31.9749,31.951,31.951,13007.0547
2005-12-20 14:40:00,53.43,53.44,53.39,53.39,13778.659611992944,31.951,31.957,31.9271,31.9271,13778.6596
2005-12-20 14:50:00,53.4,53.43,53.38,53.43,31856.261022927687,31.9331,31.951,31.9211,31.951,31856.261
2005-12-20 15:00:00,53.41,53.43,53.39,53.39,25683.421516754846,31.939,31.951,31.9271,31.9271,25683.4215
2005-12-20 15:10:00,53.38,53.41,53.37,53.38,19841.26984126984,31.9211,31.939,31.9151,31.9211,19841.2698
2005-12-20 15:20:00,53.38,53.43,53.35,53.36,30643.738977072306,31.9211,31.951,31.9032,31.9091,30643.739
2005-12-20 15:30:00,53.35,53.35,53.28,53.32,29320.987654320983,31.9032,31.9032,31.8613,31.8852,29320.9877
2005-12-20 15:40:00,53.33,53.36,53.27,53.36,24360.670194003524,31.8912,31.9091,31.8553,31.9091,24360.6702
2005-12-20 15:50:00,53.37,53.37,53.31,53.35,64153.43915343915,31.9151,31.9151,31.8792,31.9032,64153.4392
2005-12-21 09:30:00,53.52,53.55,53.43,53.47,39021.16402116402,32.0048,32.0228,31.951,31.9749,39021.164
2005-12-21 09:40:00,53.48,53.71,53.48,53.5,42328.04232804232,31.9809,32.1184,31.9809,31.9929,42328.0423
2005-12-21 09:50:00,53.51,53.56,53.48,53.52,15652.557319223984,31.9988,32.0287,31.9809,32.0048,15652.5573
2005-12-21 10:00:00,53.57,53.63,53.53,53.59,16865.079365079364,32.0347,32.0706,32.0108,32.0467,16865.0794
2005-12-21 10:10:00,53.59,53.71,53.58,53.7,26344.79717813051,32.0467,32.1184,32.0407,32.1125,26344.7972
2005-12-21 10:20:00,53.71,53.79,53.71,53.76,19510.58201058201,32.1184,32.1663,32.1184,32.1483,19510.582
2005-12-21 10:30:00,53.75,53.77,53.62,53.68,32186.948853615515,32.1424,32.1543,32.0646,32.1005,32186.9489
2005-12-21 10:40:00,53.68,53.77,53.67,53.77,21274.250440917105,32.1005,32.1543,32.0945,32.1543,21274.2504
2005-12-21 10:50:00,53.76,53.78,53.68,53.78,25132.27513227513,32.1483,32.1603,32.1005,32.1603,25132.2751
2005-12-21 11:00:00,53.73,53.79,53.68,53.75,13447.971781305114,32.1304,32.1663,32.1005,32.1424,13447.9718
2005-12-21 11:10:00,53.76,53.76,53.69,53.72,10802.469135802468,32.1483,32.1483,32.1065,32.1244,10802.4691
2005-12-21 11:20:00,53.75,53.76,53.68,53.73,9259.259259259255,32.1424,32.1483,32.1005,32.1304,9259.2593
2005-12-21 11:30:00,53.73,53.76,53.7,53.7,6723.985890652557,32.1304,32.1483,32.1125,32.1125,6723.9859
2005-12-21 11:40:00,53.7,53.72,53.69,53.69,10030.864197530864,32.1125,32.1244,32.1065,32.1065,10030.8642
2005-12-21 11:50:00,53.69,53.71,53.68,53.7,20833.33333333333,32.1065,32.1184,32.1005,32.1125,20833.3333
2005-12-21 12:00:00,53.7,53.7,53.65,53.68,18738.977072310405,32.1125,32.1125,32.0826,32.1005,18738.9771
2005-12-21 12:10:00,53.69,53.71,53.66,53.68,8597.883597883598,32.1065,32.1184,32.0885,32.1005,8597.8836
2005-12-21 12:20:00,53.68,53.7,53.62,53.69,28439.15343915344,32.1005,32.1125,32.0646,32.1065,28439.1534
2005-12-21 12:30:00,53.68,53.7,53.63,53.66,16644.620811287477,32.1005,32.1125,32.0706,32.0885,16644.6208
2005-12-21 12:40:00,53.66,53.69,53.62,53.63,17746.91358024691,32.0885,32.1065,32.0646,32.0706,17746.9136
2005-12-21 12:50:00,53.63,53.69,53.62,53.69,19400.352733686064,32.0706,32.1065,32.0646,32.1065,19400.3527
2005-12-21 13:00:00,53.68,53.7,53.66,53.66,12566.137566137564,32.1005,32.1125,32.0885,32.0885,12566.1376
2005-12-21 13:10:00,53.66,53.69,53.66,53.67,16424.162257495587,32.0885,32.1065,32.0885,32.0945,16424.1623
2005-12-21 13:20:00,53.69,53.7,53.67,53.68,18518.518518518515,32.1065,32.1125,32.0945,32.1005,18518.5185
2005-12-21 13:30:00,53.68,53.68,53.65,53.68,45524.69135802469,32.1005,32.1005,32.0826,32.1005,45524.6914
2005-12-21 13:40:00,53.68,53.72,53.66,53.72,16644.620811287477,32.1005,32.1244,32.0885,32.1244,16644.6208
2005-12-21 13:50:00,53.72,53.72,53.68,53.71,10912.698412698412,32.1244,32.1244,32.1005,32.1184,10912.6984
2005-12-21 14:00:00,53.7,53.71,53.68,53.7,14109.347442680775,32.1125,32.1184,32.1005,32.1125,14109.3474
2005-12-21 14:10:00,53.71,53.78,53.68,53.78,24911.81657848324,32.1184,32.1603,32.1005,32.1603,24911.8166
2005-12-21 14:20:00,53.78,53.78,53.71,53.72,15762.786596119928,32.1603,32.1603,32.1184,32.1244,15762.7866
2005-12-21 14:30:00,53.72,53.73,53.69,53.72,12125.220458553791,32.1244,32.1304,32.1065,32.1244,12125.2205
2005-12-21 14:40:00,53.72,53.72,53.68,53.71,19179.894179894178,32.1244,32.1244,32.1005,32.1184,19179.8942
2005-12-21 14:50:00,53.71,53.71,53.64,53.65,33289.241622574955,32.1184,32.1184,32.0766,32.0826,33289.2416
2005-12-21 15:00:00,53.65,53.71,53.64,53.7,50374.7795414462,32.0826,32.1184,32.0766,32.1125,50374.7795
2005-12-21 15:10:00,53.71,53.72,53.68,53.71,15432.098765432096,32.1184,32.1244,32.1005,32.1184,15432.0988
2005-12-21 15:20:00,53.69,53.74,53.68,53.7,30202.821869488533,32.1065,32.1364,32.1005,32.1125,30202.8219
2005-12-21 15:30:00,53.7,53.72,53.68,53.71,20723.104056437387,32.1125,32.1244,32.1005,32.1184,20723.1041
2005-12-21 15:40:00,53.71,53.83,53.7,53.81,39351.85185185185,32.1184,32.1902,32.1125,32.1782,39351.8519
2005-12-21 15:50:00,53.81,53.82,53.72,53.75,34391.53439153439,32.1782,32.1842,32.1244,32.1424,34391.5344
2005-12-22 09:30:00,53.86,53.97,53.83,53.91,51807.760141093466,32.2081,32.2739,32.1902,32.238,51807.7601
2005-12-22 09:40:00,53.92,53.92,53.8,53.8,58531.74603174603,32.244,32.244,32.1723,32.1723,58531.746
2005-12-22 09:50:00,53.79,53.87,53.78,53.85,54343.03350970017,32.1663,32.2141,32.1603,32.2022,54343.0335
2005-12-22 10:00:00,53.87,53.93,53.84,53.85,9920.63492063492,32.2141,32.25,32.1962,32.2022,9920.6349
2005-12-22 10:10:00,53.85,53.86,53.79,53.82,50705.46737213403,32.2022,32.2081,32.1663,32.1842,50705.4674
2005-12-22 10:20:00,53.82,53.82,53.66,53.66,25462.96296296296,32.1842,32.1842,32.0885,32.0885,25462.963
2005-12-22 10:30:00,53.66,53.73,53.62,53.72,70436.50793650793,32.0885,32.1304,32.0646,32.1244,70436.5079
2005-12-22 10:40:00,53.71,53.76,53.67,53.67,32738.09523809524,32.1184,32.1483,32.0945,32.0945,32738.0952
2005-12-22 10:50:00,53.67,53.75,53.64,53.66,30313.05114638448,32.0945,32.1424,32.0766,32.0885,30313.0511
2005-12-22 11:00:00,53.66,53.69,53.62,53.68,28990.299823633155,32.0885,32.1065,32.0646,32.1005,28990.2998
2005-12-22 11:10:00,53.68,53.73,53.65,53.65,68011.46384479717,32.1005,32.1304,32.0826,32.0826,68011.4638
2005-12-22 11:20:00,53.67,53.71,53.64,53.69,16093.474426807756,32.0945,32.1184,32.0766,32.1065,16093.4744
2005-12-22 11:30:00,53.69,53.72,53.64,53.64,14440.035273368603,32.1065,32.1244,32.0766,32.0766,14440.0353
2005-12-22 11:40:00,53.65,53.7,53.64,53.69,12235.449735449734,32.0826,32.1125,32.0766,32.1065,12235.4497
2005-12-22 11:50:00,53.69,53.73,53.69,53.71,19510.58201058201,32.1065,32.1304,32.1065,32.1184,19510.582
2005-12-22 12:00:00,53.67,53.71,53.62,53.63,62940.917107583766,32.0945,32.1184,32.0646,32.0706,62940.9171
2005-12-22 12:10:00,53.63,53.69,53.62,53.62,17857.142857142855,32.0706,32.1065,32.0646,32.0646,17857.1429
2005-12-22 12:20:00,53.63,53.63,53.53,53.53,31084.65608465608,32.0706,32.0706,32.0108,32.0108,31084.6561
2005-12-22 12:30:00,53.53,53.57,53.52,53.57,435405.643738977,32.0108,32.0347,32.0048,32.0347,435405.6437
2005-12-22 12:40:00,53.57,53.66,53.56,53.64,40564.37389770723,32.0347,32.0885,32.0287,32.0766,40564.3739
2005-12-22 12:50:00,53.64,53.7,53.57,53.7,101080.24691358024,32.0766,32.1125,32.0347,32.1125,101080.2469
2005-12-22 13:00:00,53.7,53.73,53.69,53.72,9589.947089947089,32.1125,32.1304,32.1065,32.1244,9589.9471
2005-12-22 13:10:00,53.73,53.74,53.68,53.7,5180.776014109347,32.1304,32.1364,32.1005,32.1125,5180.776
2005-12-22 13:20:00,53.69,53.71,53.69,53.69,14770.723104056437,32.1065,32.1184,32.1065,32.1065,14770.7231
2005-12-22 13:30:00,53.7,53.75,53.69,53.75,4298.941798941799,32.1125,32.1424,32.1065,32.1424,4298.9418
2005-12-22 13:40:00,53.76,53.82,53.76,53.81,5291.00529100529,32.1483,32.1842,32.1483,32.1782,5291.0053
2005-12-22 13:50:00,53.81,53.85,53.73,53.83,11353.615520282186,32.1782,32.2022,32.1304,32.1902,11353.6155
2005-12-22 14:00:00,53.84,53.88,53.83,53.88,4629.629629629629,32.1962,32.2201,32.1902,32.2201,4629.6296
2005-12-22 14:10:00,53.88,53.88,53.82,53.86,4078.483245149912,32.2201,32.2201,32.1842,32.2081,4078.4832
2005-12-22 14:20:00,53.85,53.87,53.83,53.84,5070.546737213404,32.2022,32.2141,32.1902,32.1962,5070.5467
2005-12-22 14:30:00,53.84,53.86,53.83,53.86,7164.902998236331,32.1962,32.2081,32.1902,32.2081,7164.903
2005-12-22 14:40:00,53.85,53.86,53.82,53.86,9920.63492063492,32.2022,32.2081,32.1842,32.2081,9920.6349
2005-12-22 14:50:00,53.86,53.94,53.86,53.92,8377.42504409171,32.2081,32.256,32.2081,32.244,8377.425
2005-12-22 15:00:00,53.92,53.92,53.87,53.88,10251.32275132275,32.244,32.244,32.2141,32.2201,10251.3228
2005-12-22 15:10:00,53.86,53.9,53.84,53.87,15211.64021164021,32.2081,32.2321,32.1962,32.2141,15211.6402
2005-12-22 15:20:00,53.87,53.91,53.82,53.91,25462.96296296296,32.2141,32.238,32.1842,32.238,25462.963
2005-12-22 15:30:00,53.91,53.93,53.87,53.87,17636.68430335097,32.238,32.25,32.2141,32.2141,17636.6843
2005-12-22 15:40:00,53.88,53.88,53.82,53.85,18628.74779541446,32.2201,32.2201,32.1842,32.2022,18628.7478
2005-12-22 15:50:00,53.85,53.89,53.82,53.86,44973.544973544966,32.2022,32.2261,32.1842,32.2081,44973.545
2005-12-23 09:30:00,53.96,53.98,53.86,53.98,22707.231040564373,32.2679,32.2799,32.2081,32.2799,22707.231
2005-12-23 09:40:00,53.93,53.97,53.84,53.96,7164.902998236331,32.25,32.2739,32.1962,32.2679,7164.903
2005-12-23 09:50:00,53.96,53.98,53.9,53.92,38139.32980599647,32.2679,32.2799,32.2321,32.244,38139.3298
2005-12-23 10:00:00,53.92,54.02,53.91,53.98,14440.035273368603,32.244,32.3038,32.238,32.2799,14440.0353
2005-12-23 10:10:00,54.03,54.11,54.01,54.11,8046.737213403879,32.3098,32.3576,32.2978,32.3576,8046.7372
2005-12-23 10:20:00,54.07,54.11,54.06,54.06,8267.195767195766,32.3337,32.3576,32.3277,32.3277,8267.1958
2005-12-23 10:30:00,54.06,54.06,53.99,54.01,9479.717813051146,32.3277,32.3277,32.2859,32.2978,9479.7178
2005-12-23 10:40:00,54.01,54.02,53.99,54.01,11022.927689594357,32.2978,32.3038,32.2859,32.2978,11022.9277
2005-12-23 10:50:00,54.01,54.01,53.93,53.93,12125.220458553791,32.2978,32.2978,32.25,32.25,12125.2205
2005-12-23 11:00:00,53.92,53.95,53.91,53.93,14440.035273368603,32.244,32.262,32.238,32.25,14440.0353
2005-12-23 11:10:00,53.93,53.94,53.91,53.94,14329.805996472662,32.25,32.256,32.238,32.256,14329.806
2005-12-23 11:20:00,53.94,53.97,53.91,53.91,17746.91358024691,32.256,32.2739,32.238,32.238,17746.9136
2005-12-23 11:30:00,53.91,53.91,53.89,53.9,6834.2151675485,32.238,32.238,32.2261,32.2321,6834.2152
2005-12-23 11:40:00,53.91,53.92,53.91,53.91,8708.112874779541,32.238,32.244,32.238,32.238,8708.1129
2005-12-23 11:50:00,53.93,53.99,53.92,53.97,12235.449735449734,32.25,32.2859,32.244,32.2739,12235.4497
2005-12-23 12:00:00,53.95,53.98,53.95,53.96,5842.151675485008,32.262,32.2799,32.262,32.2679,5842.1517
2005-12-23 12:10:00,53.97,53.99,53.95,53.96,2094.356261022928,32.2739,32.2859,32.262,32.2679,2094.3563
2005-12-23 12:20:00,53.98,54.01,53.94,53.96,3196.649029982363,32.2799,32.2978,32.256,32.2679,3196.649
2005-12-23 12:30:00,53.97,53.98,53.93,53.98,3858.024691358024,32.2739,32.2799,32.25,32.2799,3858.0247
2005-12-23 12:40:00,53.96,53.99,53.95,53.98,7495.5908289241615,32.2679,32.2859,32.262,32.2799,7495.5908
2005-12-23 12:50:00,53.96,53.98,53.95,53.96,3306.8783068783064,32.2679,32.2799,32.262,32.2679,3306.8783
2005-12-23 13:00:00,53.96,53.98,53.95,53.95,6283.068783068782,32.2679,32.2799,32.262,32.262,6283.0688
2005-12-23 13:10:00,53.95,53.96,53.95,53.95,5180.776014109347,32.262,32.2679,32.262,32.262,5180.776
2005-12-23 13:20:00,53.95,53.96,53.95,53.95,4850.088183421516,32.262,32.2679,32.262,32.262,4850.0882
2005-12-23 13:30:00,53.95,53.98,53.95,53.95,7826.278659611992,32.262,32.2799,32.262,32.262,7826.2787
2005-12-23 13:40:00,53.95,53.96,53.95,53.95,2865.9611992945324,32.262,32.2679,32.262,32.262,2865.9612
2005-12-23 13:50:00,53.95,53.95,53.94,53.95,7275.132275132274,32.262,32.262,32.256,32.262,7275.1323
2005-12-23 14:00:00,53.94,53.95,53.92,53.92,12676.366843033507,32.256,32.262,32.244,32.244,12676.3668
2005-12-23 14:10:00,53.91,53.94,53.91,53.91,6723.985890652557,32.238,32.256,32.238,32.238,6723.9859
2005-12-23 14:20:00,53.91,53.94,53.91,53.93,12014.991181657848,32.238,32.256,32.238,32.25,12014.9912
2005-12-23 14:30:00,53.93,53.93,53.91,53.92,16975.308641975305,32.25,32.25,32.238,32.244,16975.3086
2005-12-23 14:40:00,53.92,53.94,53.91,53.91,21384.47971781305,32.244,32.256,32.238,32.238,21384.4797
2005-12-23 14:50:00,53.91,53.95,53.91,53.92,18628.74779541446,32.238,32.262,32.238,32.244,18628.7478
2005-12-23 15:00:00,53.92,53.92,53.9,53.92,12235.449735449734,32.244,32.244,32.2321,32.244,12235.4497
2005-12-23 15:10:00,53.94,53.94,53.89,53.91,10141.093474426809,32.256,32.256,32.2261,32.238,10141.0935
2005-12-23 15:20:00,53.9,53.91,53.89,53.91,11353.615520282186,32.2321,32.238,32.2261,32.238,11353.6155
2005-12-23 15:30:00,53.91,53.94,53.91,53.94,9810.405643738975,32.238,32.256,32.238,32.256,9810.4056
2005-12-23 15:40:00,53.94,53.99,53.93,53.97,13447.971781305114,32.256,32.2859,32.25,32.2739,13447.9718
2005-12-23 15:50:00,53.97,53.97,53.94,53.96,21715.16754850088,32.2739,32.2739,32.256,32.2679,21715.1675
2005-12-27 09:30:00,53.98,54.15,53.98,54.1,27888.00705467372,32.2799,32.3816,32.2799,32.3517,27888.0071
2005-12-27 09:40:00,54.11,54.13,54.07,54.13,11133.156966490298,32.3576,32.3696,32.3337,32.3696,11133.157
2005-12-27 09:50:00,54.16,54.24,54.16,54.19,9700.176366843032,32.3875,32.4354,32.3875,32.4055,9700.1764
2005-12-27 10:00:00,54.2,54.25,54.17,54.21,12566.137566137564,32.4115,32.4414,32.3935,32.4174,12566.1376
2005-12-27 10:10:00,54.2,54.21,54.12,54.17,12896.825396825396,32.4115,32.4174,32.3636,32.3935,12896.8254
2005-12-27 10:20:00,54.18,54.19,54.12,54.13,23148.148148148142,32.3995,32.4055,32.3636,32.3696,23148.1481
2005-12-27 10:30:00,54.13,54.2,54.13,54.16,40123.456790123455,32.3696,32.4115,32.3696,32.3875,40123.4568
2005-12-27 10:40:00,54.16,54.16,54.11,54.13,36155.20282186948,32.3875,32.3875,32.3576,32.3696,36155.2028
2005-12-27 10:50:00,54.12,54.17,54.12,54.14,12345.679012345678,32.3636,32.3935,32.3636,32.3756,12345.679
2005-12-27 11:00:00,54.14,54.14,54.08,54.1,30974.426807760137,32.3756,32.3756,32.3397,32.3517,30974.4268
2005-12-27 11:10:00,54.1,54.21,54.1,54.18,15101.410934744266,32.3517,32.4174,32.3517,32.3995,15101.4109
2005-12-27 11:20:00,54.19,54.19,54.09,54.13,13888.888888888889,32.4055,32.4055,32.3457,32.3696,13888.8889
2005-12-27 11:30:00,54.13,54.15,54.04,54.05,11353.615520282186,32.3696,32.3816,32.3158,32.3218,11353.6155
2005-12-27 11:40:00,54.06,54.09,54.02,54.06,9259.259259259255,32.3277,32.3457,32.3038,32.3277,9259.2593
2005-12-27 11:50:00,54.06,54.11,54.04,54.04,7495.5908289241615,32.3277,32.3576,32.3158,32.3158,7495.5908
2005-12-27 12:00:00,54.05,54.07,54.01,54.03,17857.142857142855,32.3218,32.3337,32.2978,32.3098,17857.1429
2005-12-27 12:10:00,54.02,54.03,53.93,54.01,13337.742504409169,32.3038,32.3098,32.25,32.2978,13337.7425
2005-12-27 12:20:00,54.01,54.02,53.99,53.99,4519.400352733685,32.2978,32.3038,32.2859,32.2859,4519.4004
2005-12-27 12:30:00,53.99,54.01,53.96,53.97,12345.679012345678,32.2859,32.2978,32.2679,32.2739,12345.679
2005-12-27 12:40:00,53.97,53.98,53.94,53.96,7716.049382716048,32.2739,32.2799,32.256,32.2679,7716.0494
2005-12-27 12:50:00,53.96,54.01,53.95,54.0,15873.015873015873,32.2679,32.2978,32.262,32.2919,15873.0159
2005-12-27 13:00:00,54.01,54.01,53.99,54.01,11243.38624338624,32.2978,32.2978,32.2859,32.2978,11243.3862
2005-12-27 13:10:00,54.01,54.02,54.0,54.01,16424.162257495587,32.2978,32.3038,32.2919,32.2978,16424.1623
2005-12-27 13:20:00,54.01,54.01,53.9,53.99,49162.25749559082,32.2978,32.2978,32.2321,32.2859,49162.2575
2005-12-27 13:30:00,53.98,54.01,53.98,54.01,28549.38271604938,32.2799,32.2978,32.2799,32.2978,28549.3827
2005-12-27 13:40:00,54.01,54.02,53.98,54.0,7605.820105820105,32.2978,32.3038,32.2799,32.2919,7605.8201
2005-12-27 13:50:00,54.0,54.01,53.9,54.01,22707.231040564373,32.2919,32.2978,32.2321,32.2978,22707.231
2005-12-27 14:00:00,53.99,54.05,53.99,54.01,11022.927689594357,32.2859,32.3218,32.2859,32.2978,11022.9277
2005-12-27 14:10:00,54.01,54.03,53.99,54.01,11904.761904761905,32.2978,32.3098,32.2859,32.2978,11904.7619
2005-12-27 14:20:00,54.01,54.09,54.01,54.09,10582.01058201058,32.2978,32.3457,32.2978,32.3457,10582.0106
2005-12-27 14:30:00,54.09,54.11,54.01,54.02,13558.201058201055,32.3457,32.3576,32.2978,32.3038,13558.2011
2005-12-27 14:40:00,54.02,54.02,54.0,54.0,11353.615520282186,32.3038,32.3038,32.2919,32.2919,11353.6155
2005-12-27 14:50:00,54.0,54.01,53.98,53.99,13227.513227513226,32.2919,32.2978,32.2799,32.2859,13227.5132
2005-12-27 15:00:00,53.99,53.99,53.94,53.94,15652.557319223984,32.2859,32.2859,32.256,32.256,15652.5573
2005-12-27 15:10:00,53.94,54.01,53.9,54.01,16093.474426807756,32.256,32.2978,32.2321,32.2978,16093.4744
2005-12-27 15:20:00,54.0,54.03,53.99,54.03,27998.23633156966,32.2919,32.3098,32.2859,32.3098,27998.2363
2005-12-27 15:30:00,54.03,54.08,54.02,54.03,31856.261022927687,32.3098,32.3397,32.3038,32.3098,31856.261
2005-12-27 15:40:00,54.03,54.03,53.97,53.98,47729.27689594356,32.3098,32.3098,32.2739,32.2799,47729.2769
2005-12-27 15:50:00,53.98,54.0,53.98,53.99,36044.97354497354,32.2799,32.2919,32.2799,32.2859,36044.9735
2005-12-28 09:30:00,54.14,54.18,54.05,54.15,49272.486772486765,32.3756,32.3995,32.3218,32.3816,49272.4868
2005-12-28 09:40:00,54.16,54.16,54.03,54.12,27006.17283950617,32.3875,32.3875,32.3098,32.3636,27006.1728
2005-12-28 09:50:00,54.11,54.19,54.09,54.15,28990.299823633155,32.3576,32.4055,32.3457,32.3816,28990.2998
2005-12-28 10:00:00,54.15,54.21,54.11,54.17,27116.402116402114,32.3816,32.4174,32.3576,32.3935,27116.4021
2005-12-28 10:10:00,54.19,54.19,54.03,54.05,31746.031746031746,32.4055,32.4055,32.3098,32.3218,31746.0317
2005-12-28 10:20:00,54.04,54.04,53.75,53.82,38249.55908289241,32.3158,32.3158,32.1424,32.1842,38249.5591
2005-12-28 10:30:00,53.84,53.95,53.83,53.91,45083.77425044091,32.1962,32.262,32.1902,32.238,45083.7743
2005-12-28 10:40:00,53.91,54.03,53.91,54.02,24250.440917107582,32.238,32.3098,32.238,32.3038,24250.4409
2005-12-28 10:50:00,54.06,54.06,53.98,53.98,31966.49029982363,32.3277,32.3277,32.2799,32.2799,31966.4903
2005-12-28 11:00:00,53.99,54.05,53.97,53.99,36044.97354497354,32.2859,32.3218,32.2739,32.2859,36044.9735
2005-12-28 11:10:00,54.0,54.01,53.96,54.01,33289.241622574955,32.2919,32.2978,32.2679,32.2978,33289.2416
2005-12-28 11:20:00,54.01,54.12,54.01,54.1,54453.26278659611,32.2978,32.3636,32.2978,32.3517,54453.2628
2005-12-28 11:30:00,54.09,54.11,54.08,54.1,16424.162257495587,32.3457,32.3576,32.3397,32.3517,16424.1623
2005-12-28 11:40:00,54.1,54.11,54.06,54.1,16313.932980599646,32.3517,32.3576,32.3277,32.3517,16313.933
2005-12-28 11:50:00,54.09,54.12,54.09,54.11,10692.239858906523,32.3457,32.3636,32.3457,32.3576,10692.2399
2005-12-28 12:00:00,54.11,54.12,54.11,54.11,13227.513227513226,32.3576,32.3636,32.3576,32.3576,13227.5132
2005-12-28 12:10:00,54.12,54.2,54.11,54.16,18187.830687830687,32.3636,32.4115,32.3576,32.3875,18187.8307
2005-12-28 12:20:00,54.16,54.16,54.11,54.13,16644.620811287477,32.3875,32.3875,32.3576,32.3696,16644.6208
2005-12-28 12:30:00,54.13,54.19,54.13,54.18,11574.074074074071,32.3696,32.4055,32.3696,32.3995,11574.0741
2005-12-28 12:40:00,54.17,54.18,54.12,54.12,17305.996472663137,32.3935,32.3995,32.3636,32.3636,17305.9965
2005-12-28 12:50:00,54.12,54.16,54.11,54.16,28439.15343915344,32.3636,32.3875,32.3576,32.3875,28439.1534
2005-12-28 13:00:00,54.16,54.17,54.14,54.16,13447.971781305114,32.3875,32.3935,32.3756,32.3875,13447.9718
2005-12-28 13:10:00,54.17,54.17,54.11,54.11,14329.805996472662,32.3935,32.3935,32.3576,32.3576,14329.806
2005-12-28 13:20:00,54.11,54.11,54.06,54.08,13007.05467372134,32.3576,32.3576,32.3277,32.3397,13007.0547
2005-12-28 13:30:00,54.1,54.12,54.09,54.12,11574.074074074071,32.3517,32.3636,32.3457,32.3636,11574.0741
2005-12-28 13:40:00,54.14,54.17,54.14,54.17,22597.001763668428,32.3756,32.3935,32.3756,32.3935,22597.0018
2005-12-28 13:50:00,54.18,54.18,54.12,54.13,21274.250440917105,32.3995,32.3995,32.3636,32.3696,21274.2504
2005-12-28 14:00:00,54.12,54.13,54.05,54.09,25793.65079365079,32.3636,32.3696,32.3218,32.3457,25793.6508
2005-12-28 14:10:00,54.08,54.13,54.07,54.13,17636.68430335097,32.3397,32.3696,32.3337,32.3696,17636.6843
2005-12-28 14:20:00,54.13,54.16,54.11,54.16,20061.728395061727,32.3696,32.3875,32.3576,32.3875,20061.7284
2005-12-28 14:30:00,54.16,54.23,54.16,54.21,17085.53791887125,32.3875,32.4294,32.3875,32.4174,17085.5379
2005-12-28 14:40:00,54.21,54.21,54.11,54.12,25903.880070546733,32.4174,32.4174,32.3576,32.3636,25903.8801
2005-12-28 14:50:00,54.14,54.21,54.14,54.17,13778.659611992944,32.3756,32.4174,32.3756,32.3935,13778.6596
2005-12-28 15:00:00,54.18,54.18,54.13,54.14,19951.499118165782,32.3995,32.3995,32.3696,32.3756,19951.4991
2005-12-28 15:10:00,54.14,54.19,54.11,54.19,23258.377425044087,32.3756,32.4055,32.3576,32.4055,23258.3774
2005-12-28 15:20:00,54.19,54.25,54.19,54.2,21384.47971781305,32.4055,32.4414,32.4055,32.4115,21384.4797
2005-12-28 15:30:00,54.21,54.22,54.19,54.19,52469.13580246913,32.4174,32.4234,32.4055,32.4055,52469.1358
2005-12-28 15:40:00,54.18,54.21,54.15,54.19,25352.73368606701,32.3995,32.4174,32.3816,32.4055,25352.7337
2005-12-28 15:50:00,54.19,54.19,54.13,54.14,51256.61375661375,32.4055,32.4055,32.3696,32.3756,51256.6138
2005-12-29 09:30:00,54.23,54.39,54.23,54.26,40674.60317460317,32.4294,32.5251,32.4294,32.4473,40674.6032
2005-12-29 09:40:00,54.27,54.3,54.21,54.3,17085.53791887125,32.4533,32.4713,32.4174,32.4713,17085.5379
2005-12-29 09:50:00,54.3,54.34,54.25,54.31,19510.58201058201,32.4713,32.4952,32.4414,32.4772,19510.582
2005-12-29 10:00:00,54.3,54.31,54.25,54.25,13117.283950617282,32.4713,32.4772,32.4414,32.4414,13117.284
2005-12-29 10:10:00,54.25,54.3,54.25,54.27,10692.239858906523,32.4414,32.4713,32.4414,32.4533,10692.2399
2005-12-29 10:20:00,54.27,54.27,54.21,54.23,12125.220458553791,32.4533,32.4533,32.4174,32.4294,12125.2205
2005-12-29 10:30:00,54.24,54.29,54.22,54.27,16203.703703703704,32.4354,32.4653,32.4234,32.4533,16203.7037
2005-12-29 10:40:00,54.26,54.26,54.21,54.21,68783.06878306878,32.4473,32.4473,32.4174,32.4174,68783.0688
2005-12-29 10:50:00,54.21,54.25,54.21,54.24,73192.23985890651,32.4174,32.4414,32.4174,32.4354,73192.2399
2005-12-29 11:00:00,54.23,54.3,54.22,54.27,20282.18694885361,32.4294,32.4713,32.4234,32.4533,20282.1869
2005-12-29 11:10:00,54.27,54.29,54.26,54.27,12676.366843033507,32.4533,32.4653,32.4473,32.4533,12676.3668
2005-12-29 11:20:00,54.28,54.29,54.26,54.28,14550.264550264548,32.4593,32.4653,32.4473,32.4593,14550.2646
2005-12-29 11:30:00,54.28,54.3,54.26,54.29,14550.264550264548,32.4593,32.4713,32.4473,32.4653,14550.2646
2005-12-29 11:40:00,54.29,54.3,54.28,54.3,9038.80070546737,32.4653,32.4713,32.4593,32.4713,9038.8007
2005-12-29 11:50:00,54.3,54.31,54.3,54.3,7716.049382716048,32.4713,32.4772,32.4713,32.4713,7716.0494
2005-12-29 12:00:00,54.31,54.32,54.28,54.29,13778.659611992944,32.4772,32.4832,32.4593,32.4653,13778.6596
2005-12-29 12:10:00,54.29,54.3,54.27,54.27,10030.864197530864,32.4653,32.4713,32.4533,32.4533,10030.8642
2005-12-29 12:20:00,54.27,54.28,54.27,54.27,5842.151675485008,32.4533,32.4593,32.4533,32.4533,5842.1517
2005-12-29 12:30:00,54.28,54.31,54.28,54.3,9479.717813051146,32.4593,32.4772,32.4593,32.4713,9479.7178
2005-12-29 12:40:00,54.3,54.31,54.3,54.3,6393.298059964726,32.4713,32.4772,32.4713,32.4713,6393.2981
2005-12-29 12:50:00,54.3,54.32,54.3,54.31,4960.317460317459,32.4713,32.4832,32.4713,32.4772,4960.3175
2005-12-29 13:00:00,54.31,54.32,54.3,54.31,13227.513227513226,32.4772,32.4832,32.4713,32.4772,13227.5132
2005-12-29 13:10:00,54.31,54.36,54.31,54.36,16975.308641975305,32.4772,32.5071,32.4772,32.5071,16975.3086
2005-12-29 13:20:00,54.36,54.36,54.35,54.35,8267.195767195766,32.5071,32.5071,32.5012,32.5012,8267.1958
2005-12-29 13:30:00,54.35,54.39,54.35,54.39,43981.481481481474,32.5012,32.5251,32.5012,32.5251,43981.4815
2005-12-29 13:40:00,54.38,54.47,54.38,54.39,139440.0352733686,32.5191,32.5729,32.5191,32.5251,139440.0353
2005-12-29 13:50:00,54.39,54.44,54.37,54.44,15211.64021164021,32.5251,32.555,32.5131,32.555,15211.6402
2005-12-29 14:00:00,54.44,54.48,54.41,54.48,27888.00705467372,32.555,32.5789,32.537,32.5789,27888.0071
2005-12-29 14:10:00,54.48,54.49,54.44,54.44,14550.264550264548,32.5789,32.5849,32.555,32.555,14550.2646
2005-12-29 14:20:00,54.46,54.49,54.45,54.48,13447.971781305114,32.5669,32.5849,32.561,32.5789,13447.9718
2005-12-29 14:30:00,54.48,54.49,54.43,54.44,14880.95238095238,32.5789,32.5849,32.549,32.555,14880.9524
2005-12-29 14:40:00,54.44,54.47,54.43,54.43,10251.32275132275,32.555,32.5729,32.549,32.549,10251.3228
2005-12-29 14:50:00,54.43,54.43,54.41,54.42,12235.449735449734,32.549,32.549,32.537,32.543,12235.4497
2005-12-29 15:00:00,54.41,54.42,54.4,54.4,8487.654320987653,32.537,32.543,32.5311,32.5311,8487.6543
2005-12-29 15:10:00,54.4,54.4,54.35,54.37,51366.84303350969,32.5311,32.5311,32.5012,32.5131,51366.843
2005-12-29 15:20:00,54.36,54.37,54.3,54.34,27447.089947089946,32.5071,32.5131,32.4713,32.4952,27447.0899
2005-12-29 15:30:00,54.35,54.37,54.34,54.35,20502.6455026455,32.5012,32.5131,32.4952,32.5012,20502.6455
2005-12-29 15:40:00,54.35,54.36,54.28,54.31,63051.14638447971,32.5012,32.5071,32.4593,32.4772,63051.1464
2005-12-29 15:50:00,54.32,54.35,54.31,54.33,32076.719576719574,32.4832,32.5012,32.4772,32.4892,32076.7196
2005-12-30 09:30:00,54.16,54.37,54.16,54.37,37918.87125220458,32.3875,32.5131,32.3875,32.5131,37918.8713
2005-12-30 09:40:00,54.37,54.43,54.31,54.32,26014.10934744268,32.5131,32.549,32.4772,32.4832,26014.1093
2005-12-30 09:50:00,54.33,54.42,54.33,54.4,19179.894179894178,32.4892,32.543,32.4892,32.5311,19179.8942
2005-12-30 10:00:00,54.4,54.4,54.37,54.4,52689.59435626102,32.5311,32.5311,32.5131,32.5311,52689.5944
2005-12-30 10:10:00,54.41,54.48,54.39,54.39,18849.206349206343,32.537,32.5789,32.5251,32.5251,18849.2063
2005-12-30 10:20:00,54.39,54.39,54.34,54.34,5401.234567901234,32.5251,32.5251,32.4952,32.4952,5401.2346
2005-12-30 10:30:00,54.34,54.34,54.25,54.25,15542.32804232804,32.4952,32.4952,32.4414,32.4414,15542.328
2005-12-30 10:40:00,54.25,54.25,54.17,54.18,11463.84479717813,32.4414,32.4414,32.3935,32.3995,11463.8448
2005-12-30 10:50:00,54.18,54.27,54.18,54.27,11794.53262786596,32.3995,32.4533,32.3995,32.4533,11794.5326
2005-12-30 11:00:00,54.26,54.26,54.2,54.21,17746.91358024691,32.4473,32.4473,32.4115,32.4174,17746.9136
2005-12-30 11:10:00,54.21,54.26,54.21,54.26,6393.298059964726,32.4174,32.4473,32.4174,32.4473,6393.2981
2005-12-30 11:20:00,54.26,54.29,54.23,54.27,27226.631393298056,32.4473,32.4653,32.4294,32.4533,27226.6314
2005-12-30 11:30:00,54.28,54.28,54.24,54.24,7385.361552028218,32.4593,32.4593,32.4354,32.4354,7385.3616
2005-12-30 11:40:00,54.24,54.25,54.22,54.25,11353.615520282186,32.4354,32.4414,32.4234,32.4414,11353.6155
2005-12-30 11:50:00,54.25,54.25,54.21,54.24,7495.5908289241615,32.4414,32.4414,32.4174,32.4354,7495.5908
2005-12-30 12:00:00,54.24,54.24,54.21,54.21,7385.361552028218,32.4354,32.4354,32.4174,32.4174,7385.3616
2005-12-30 12:10:00,54.21,54.21,54.21,54.21,8818.342151675484,32.4174,32.4174,32.4174,32.4174,8818.3422
2005-12-30 12:20:00,54.21,54.22,54.21,54.21,17967.3721340388,32.4174,32.4234,32.4174,32.4174,17967.3721
2005-12-30 12:30:00,54.21,54.23,54.21,54.23,9479.717813051146,32.4174,32.4294,32.4174,32.4294,9479.7178
2005-12-30 12:40:00,54.23,54.27,54.23,54.25,12235.449735449734,32.4294,32.4533,32.4294,32.4414,12235.4497
2005-12-30 12:50:00,54.25,54.29,54.24,54.26,9700.176366843032,32.4414,32.4653,32.4354,32.4473,9700.1764
2005-12-30 13:00:00,54.26,54.26,54.24,54.26,5842.151675485008,32.4473,32.4473,32.4354,32.4473,5842.1517
2005-12-30 13:10:00,54.26,54.28,54.26,54.28,4519.400352733685,32.4473,32.4593,32.4473,32.4593,4519.4004
2005-12-30 13:20:00,54.27,54.29,54.27,54.28,7936.507936507935,32.4533,32.4653,32.4533,32.4593,7936.5079
2005-12-30 13:30:00,54.28,54.29,54.28,54.29,5401.234567901234,32.4593,32.4653,32.4593,32.4653,5401.2346
2005-12-30 13:40:00,54.29,54.3,54.28,54.28,9589.947089947089,32.4653,32.4713,32.4593,32.4593,9589.9471
2005-12-30 13:50:00,54.28,54.29,54.26,54.29,5952.380952380951,32.4593,32.4653,32.4473,32.4653,5952.381
2005-12-30 14:00:00,54.29,54.35,54.29,54.34,14880.95238095238,32.4653,32.5012,32.4653,32.4952,14880.9524
2005-12-30 14:10:00,54.34,54.35,54.34,54.34,5952.380952380951,32.4952,32.5012,32.4952,32.4952,5952.381
2005-12-30 14:20:00,54.34,54.34,54.3,54.3,7936.507936507935,32.4952,32.4952,32.4713,32.4713,7936.5079
2005-12-30 14:30:00,54.3,54.3,54.27,54.3,18298.059964726628,32.4713,32.4713,32.4533,32.4713,18298.06
2005-12-30 14:40:00,54.3,54.3,54.29,54.3,11794.53262786596,32.4713,32.4713,32.4653,32.4713,11794.5326
2005-12-30 14:50:00,54.3,54.39,54.3,54.35,74735.44973544973,32.4713,32.5251,32.4713,32.5012,74735.4497
2005-12-30 15:00:00,54.35,54.38,54.33,54.34,19179.894179894178,32.5012,32.5191,32.4892,32.4952,19179.8942
2005-12-30 15:10:00,54.34,54.43,54.34,54.4,23919.75308641975,32.4952,32.549,32.4952,32.5311,23919.7531
2005-12-30 15:20:00,54.4,54.45,54.4,54.45,29210.75837742504,32.5311,32.561,32.5311,32.561,29210.7584
2005-12-30 15:30:00,54.44,54.51,54.44,54.5,49603.1746031746,32.555,32.5968,32.555,32.5909,49603.1746
2005-12-30 15:40:00,54.51,54.67,54.51,54.66,113756.61375661376,32.5968,32.6925,32.5968,32.6865,113756.6138
2005-12-30 15:50:00,54.66,54.66,54.52,54.52,154872.1340388007,32.6865,32.6865,32.6028,32.6028,154872.134
2006-01-03 09:30:00,53.75,54.55,53.75,53.77,253637.5661375661,32.1424,32.6208,32.1424,32.1543,253637.5661
2006-01-03 09:40:00,53.77,53.88,53.74,53.84,47398.58906525573,32.1543,32.2201,32.1364,32.1962,47398.5891
2006-01-03 09:50:00,53.85,53.96,53.75,53.93,62830.68783068782,32.2022,32.2679,32.1424,32.25,62830.6878
2006-01-03 10:00:00,53.93,53.93,53.62,53.74,73853.61552028218,32.25,32.25,32.0646,32.1364,73853.6155
2006-01-03 10:10:00,53.75,53.81,53.75,53.8,43099.64726631393,32.1424,32.1782,32.1424,32.1723,43099.6473
2006-01-03 10:20:00,53.8,53.81,53.74,53.76,55335.09700176367,32.1723,32.1782,32.1364,32.1483,55335.097
2006-01-03 10:30:00,53.76,53.8,53.76,53.77,82120.81128747795,32.1483,32.1723,32.1483,32.1543,82120.8113
2006-01-03 10:40:00,53.78,53.84,53.76,53.76,40123.456790123455,32.1603,32.1962,32.1483,32.1483,40123.4568
2006-01-03 10:50:00,53.76,53.84,53.76,53.82,53681.65784832451,32.1483,32.1962,32.1483,32.1842,53681.6578
2006-01-03 11:00:00,53.83,53.84,53.81,53.83,43320.10582010582,32.1902,32.1962,32.1782,32.1902,43320.1058
2006-01-03 11:10:00,53.82,53.83,53.72,53.76,85648.14814814813,32.1842,32.1902,32.1244,32.1483,85648.1481
2006-01-03 11:20:00,53.75,53.75,53.71,53.72,50044.09171075837,32.1424,32.1424,32.1184,32.1244,50044.0917
2006-01-03 11:30:00,53.72,53.82,53.71,53.82,26895.943562610228,32.1244,32.1842,32.1184,32.1842,26895.9436
2006-01-03 11:40:00,53.8,53.83,53.79,53.81,36485.89065255732,32.1723,32.1902,32.1663,32.1782,36485.8907
2006-01-03 11:50:00,53.81,53.83,53.75,53.83,37588.18342151675,32.1782,32.1902,32.1424,32.1902,37588.1834
2006-01-03 12:00:00,53.83,53.84,53.74,53.79,61728.395061728384,32.1902,32.1962,32.1364,32.1663,61728.3951
2006-01-03 12:10:00,53.8,53.81,53.74,53.74,33068.783068783065,32.1723,32.1782,32.1364,32.1364,33068.7831
2006-01-03 12:20:00,53.73,53.74,53.71,53.71,39792.76895943562,32.1304,32.1364,32.1184,32.1184,39792.769
2006-01-03 12:30:00,53.71,53.77,53.7,53.77,40895.061728395056,32.1184,32.1543,32.1125,32.1543,40895.0617
2006-01-03 12:40:00,53.77,53.77,53.73,53.76,28769.841269841265,32.1543,32.1543,32.1304,32.1483,28769.8413
2006-01-03 12:50:00,53.76,53.77,53.72,53.74,72200.17636684302,32.1483,32.1543,32.1244,32.1364,72200.1764
2006-01-03 13:00:00,53.75,53.78,53.71,53.77,29100.529100529096,32.1424,32.1603,32.1184,32.1543,29100.5291
2006-01-03 13:10:00,53.78,53.78,53.72,53.72,18849.206349206343,32.1603,32.1603,32.1244,32.1244,18849.2063
2006-01-03 13:20:00,53.72,53.73,53.71,53.73,46737.21340388007,32.1244,32.1304,32.1184,32.1304,46737.2134
2006-01-03 13:30:00,53.73,53.73,53.68,53.69,42107.58377425044,32.1304,32.1304,32.1005,32.1065,42107.5838
2006-01-03 13:40:00,53.69,53.73,53.69,53.72,26234.567901234564,32.1065,32.1304,32.1065,32.1244,26234.5679
2006-01-03 13:50:00,53.72,53.74,53.72,53.73,14880.95238095238,32.1244,32.1364,32.1244,32.1304,14880.9524
2006-01-03 14:00:00,53.73,53.85,53.73,53.85,30533.509700176364,32.1304,32.2022,32.1304,32.2022,30533.5097
2006-01-03 14:10:00,53.87,53.94,53.86,53.89,60405.643738977065,32.2141,32.256,32.2081,32.2261,60405.6437
2006-01-03 14:20:00,53.9,53.9,53.82,53.87,49603.1746031746,32.2321,32.2321,32.1842,32.2141,49603.1746
2006-01-03 14:30:00,53.87,53.98,53.87,53.94,52028.21869488536,32.2141,32.2799,32.2141,32.256,52028.2187
2006-01-03 14:40:00,53.94,53.98,53.94,53.97,56657.84832451498,32.256,32.2799,32.256,32.2739,56657.8483
2006-01-03 14:50:00,53.97,53.97,53.92,53.95,32958.55379188712,32.2739,32.2739,32.244,32.262,32958.5538
2006-01-03 15:00:00,53.95,54.09,53.95,54.09,87301.5873015873,32.262,32.3457,32.262,32.3457,87301.5873
2006-01-03 15:10:00,54.09,54.1,54.01,54.02,52358.906525573184,32.3457,32.3517,32.2978,32.3038,52358.9065
2006-01-03 15:20:00,54.02,54.07,54.01,54.07,65586.41975308642,32.3038,32.3337,32.2978,32.3337,65586.4198
2006-01-03 15:30:00,54.07,54.11,54.03,54.08,97552.91005291004,32.3337,32.3576,32.3098,32.3397,97552.9101
2006-01-03 15:40:00,54.09,54.11,54.04,54.06,75507.05467372133,32.3457,32.3576,32.3158,32.3277,75507.0547
2006-01-03 15:50:00,54.07,54.08,54.03,54.08,132275.13227513226,32.3337,32.3397,32.3098,32.3397,132275.1323
2006-01-04 09:30:00,54.16,54.21,53.98,54.21,81238.9770723104,32.3875,32.4174,32.2799,32.4174,81238.9771
2006-01-04 09:40:00,54.21,54.36,54.18,54.18,43320.10582010582,32.4174,32.5071,32.3995,32.3995,43320.1058
2006-01-04 09:50:00,54.18,54.34,54.14,54.3,39792.76895943562,32.3995,32.4952,32.3756,32.4713,39792.769
2006-01-04 10:00:00,54.29,54.34,54.21,54.26,35273.36860670194,32.4653,32.4952,32.4174,32.4473,35273.3686
2006-01-04 10:10:00,54.24,54.3,54.15,54.26,23148.148148148142,32.4354,32.4713,32.3816,32.4473,23148.1481
2006-01-04 10:20:00,54.26,54.35,54.23,54.27,28328.92416225749,32.4473,32.5012,32.4294,32.4533,28328.9242
2006-01-04 10:30:00,54.27,54.31,54.21,54.29,52248.677248677246,32.4533,32.4772,32.4174,32.4653,52248.6772
2006-01-04 10:40:00,54.29,54.29,54.2,54.25,68342.151675485,32.4653,32.4653,32.4115,32.4414,68342.1517
2006-01-04 10:50:00,54.24,54.27,54.22,54.24,22927.68959435626,32.4354,32.4533,32.4234,32.4354,22927.6896
2006-01-04 11:00:00,54.27,54.27,54.19,54.22,200837.7425044092,32.4533,32.4533,32.4055,32.4234,200837.7425
2006-01-04 11:10:00,54.21,54.21,54.01,54.02,45634.92063492063,32.4174,32.4174,32.2978,32.3038,45634.9206
2006-01-04 11:20:00,54.02,54.18,54.01,54.15,78593.47442680775,32.3038,32.3995,32.2978,32.3816,78593.4744
2006-01-04 11:30:00,54.15,54.16,54.11,54.13,30313.05114638448,32.3816,32.3875,32.3576,32.3696,30313.0511
2006-01-04 11:40:00,54.12,54.22,54.12,54.22,19620.81128747795,32.3636,32.4234,32.3636,32.4234,19620.8113
2006-01-04 11:50:00,54.22,54.32,54.19,54.27,19841.26984126984,32.4234,32.4832,32.4055,32.4533,19841.2698
2006-01-04 12:00:00,54.25,54.33,54.23,54.3,19510.58201058201,32.4414,32.4892,32.4294,32.4713,19510.582
2006-01-04 12:10:00,54.3,54.3,54.21,54.24,26455.02645502645,32.4713,32.4713,32.4174,32.4354,26455.0265
2006-01-04 12:20:00,54.23,54.3,54.21,54.29,16975.308641975305,32.4294,32.4713,32.4174,32.4653,16975.3086
2006-01-04 12:30:00,54.28,54.33,54.26,54.33,16975.308641975305,32.4593,32.4892,32.4473,32.4892,16975.3086
2006-01-04 12:40:00,54.32,54.38,54.22,54.23,16975.308641975305,32.4832,32.5191,32.4234,32.4294,16975.3086
2006-01-04 12:50:00,54.23,54.34,54.23,54.3,11794.53262786596,32.4294,32.4952,32.4294,32.4713,11794.5326
2006-01-04 13:00:00,54.3,54.34,54.29,54.31,15211.64021164021,32.4713,32.4952,32.4653,32.4772,15211.6402
2006-01-04 13:10:00,54.31,54.34,54.25,54.26,17526.455026455023,32.4772,32.4952,32.4414,32.4473,17526.455
2006-01-04 13:20:00,54.27,54.34,54.21,54.32,22817.460317460314,32.4533,32.4952,32.4174,32.4832,22817.4603
2006-01-04 13:30:00,54.33,54.33,54.22,54.25,33730.15873015873,32.4892,32.4892,32.4234,32.4414,33730.1587
2006-01-04 13:40:00,54.26,54.3,54.21,54.3,24360.670194003524,32.4473,32.4713,32.4174,32.4713,24360.6702
2006-01-04 13:50:00,54.3,54.3,54.27,54.27,14770.723104056437,32.4713,32.4713,32.4533,32.4533,14770.7231
2006-01-04 14:00:00,54.27,54.29,54.21,54.21,17195.767195767196,32.4533,32.4653,32.4174,32.4174,17195.7672
2006-01-04 14:10:00,54.21,54.3,54.21,54.29,28659.611992945323,32.4174,32.4713,32.4174,32.4653,28659.612
2006-01-04 14:20:00,54.3,54.36,54.29,54.36,20282.18694885361,32.4713,32.5071,32.4653,32.5071,20282.1869
2006-01-04 14:30:00,54.37,54.43,54.33,54.41,23478.835978835978,32.5131,32.549,32.4892,32.537,23478.836
2006-01-04 14:40:00,54.42,54.43,54.36,54.41,26675.485008818338,32.543,32.549,32.5071,32.537,26675.485
2006-01-04 14:50:00,54.41,54.43,54.33,54.4,16754.85008818342,32.537,32.549,32.4892,32.5311,16754.8501
2006-01-04 15:00:00,54.4,54.43,54.39,54.4,21164.02116402116,32.5311,32.549,32.5251,32.5311,21164.0212
2006-01-04 15:10:00,54.39,54.41,54.37,54.4,22597.001763668428,32.5251,32.537,32.5131,32.5311,22597.0018
2006-01-04 15:20:00,54.4,54.52,54.4,54.49,84325.39682539682,32.5311,32.6028,32.5311,32.5849,84325.3968
2006-01-04 15:30:00,54.49,54.5,54.44,54.46,31194.885361552024,32.5849,32.5909,32.555,32.5669,31194.8854
2006-01-04 15:40:00,54.46,54.5,54.41,54.42,41556.43738977072,32.5669,32.5909,32.537,32.543,41556.4374
2006-01-04 15:50:00,54.43,54.52,54.42,54.45,62499.99999999999,32.549,32.6028,32.543,32.561,62500.0
2006-01-05 09:30:00,54.43,54.52,54.33,54.34,39902.998236331565,32.549,32.6028,32.4892,32.4952,39902.9982
2006-01-05 09:40:00,54.33,54.33,54.11,54.3,48721.34038800705,32.4892,32.4892,32.3576,32.4713,48721.3404
2006-01-05 09:50:00,54.28,54.28,54.11,54.21,59744.2680776014,32.4593,32.4593,32.3576,32.4174,59744.2681
2006-01-05 10:00:00,54.21,54.21,54.11,54.11,71428.57142857142,32.4174,32.4174,32.3576,32.3576,71428.5714
2006-01-05 10:10:00,54.11,54.21,54.11,54.16,81349.20634920635,32.3576,32.4174,32.3576,32.3875,81349.2063
2006-01-05 10:20:00,54.16,54.23,54.16,54.16,30313.05114638448,32.3875,32.4294,32.3875,32.3875,30313.0511
2006-01-05 10:30:00,54.16,54.25,54.15,54.19,13337.742504409169,32.3875,32.4414,32.3816,32.4055,13337.7425
2006-01-05 10:40:00,54.22,54.32,54.22,54.32,22486.772486772483,32.4234,32.4832,32.4234,32.4832,22486.7725
2006-01-05 10:50:00,54.32,54.36,54.3,54.36,16534.391534391532,32.4832,32.5071,32.4713,32.5071,16534.3915
2006-01-05 11:00:00,54.37,54.4,54.27,54.34,20723.104056437387,32.5131,32.5311,32.4533,32.4952,20723.1041
2006-01-05 11:10:00,54.34,54.42,54.34,54.38,11794.53262786596,32.4952,32.543,32.4952,32.5191,11794.5326
2006-01-05 11:20:00,54.38,54.42,54.37,54.4,21825.396825396823,32.5191,32.543,32.5131,32.5311,21825.3968
2006-01-05 11:30:00,54.4,54.43,54.39,54.4,19731.040564373896,32.5311,32.549,32.5251,32.5311,19731.0406
2006-01-05 11:40:00,54.4,54.43,54.4,54.43,65145.50264550264,32.5311,32.549,32.5311,32.549,65145.5026
2006-01-05 11:50:00,54.43,54.47,54.42,54.47,74845.67901234567,32.549,32.5729,32.543,32.5729,74845.679
2006-01-05 12:00:00,54.46,54.47,54.37,54.39,24691.358024691355,32.5669,32.5729,32.5131,32.5251,24691.358
2006-01-05 12:10:00,54.4,54.44,54.4,54.44,9259.259259259255,32.5311,32.555,32.5311,32.555,9259.2593
2006-01-05 12:20:00,54.46,54.48,54.4,54.43,18959.43562610229,32.5669,32.5789,32.5311,32.549,18959.4356
2006-01-05 12:30:00,54.45,54.48,54.44,54.47,12676.366843033507,32.561,32.5789,32.555,32.5729,12676.3668
2006-01-05 12:40:00,54.47,54.47,54.31,54.33,14109.347442680775,32.5729,32.5729,32.4772,32.4892,14109.3474
2006-01-05 12:50:00,54.33,54.4,54.33,54.37,15101.410934744266,32.4892,32.5311,32.4892,32.5131,15101.4109
2006-01-05 13:00:00,54.37,54.48,54.37,54.48,24360.670194003524,32.5131,32.5789,32.5131,32.5789,24360.6702
2006-01-05 13:10:00,54.48,54.5,54.46,54.46,13117.283950617282,32.5789,32.5909,32.5669,32.5669,13117.284
2006-01-05 13:20:00,54.45,54.5,54.45,54.5,29982.36331569665,32.561,32.5909,32.561,32.5909,29982.3633
2006-01-05 13:30:00,54.5,54.52,54.45,54.45,20061.728395061727,32.5909,32.6028,32.561,32.561,20061.7284
2006-01-05 13:40:00,54.44,54.44,54.42,54.44,13007.05467372134,32.555,32.555,32.543,32.555,13007.0547
2006-01-05 13:50:00,54.44,54.46,54.43,54.45,13888.888888888889,32.555,32.5669,32.549,32.561,13888.8889
2006-01-05 14:00:00,54.45,54.47,54.43,54.44,22045.85537918871,32.561,32.5729,32.549,32.555,22045.8554
2006-01-05 14:10:00,54.46,54.5,54.45,54.48,25903.880070546733,32.5669,32.5909,32.561,32.5789,25903.8801
2006-01-05 14:20:00,54.47,54.47,54.38,54.4,32958.55379188712,32.5729,32.5729,32.5191,32.5311,32958.5538
2006-01-05 14:30:00,54.41,54.47,54.4,54.41,30313.05114638448,32.537,32.5729,32.5311,32.537,30313.0511
2006-01-05 14:40:00,54.41,54.47,54.34,54.42,47508.81834215167,32.537,32.5729,32.4952,32.543,47508.8183
2006-01-05 14:50:00,54.43,54.48,54.4,54.48,38910.93474426808,32.549,32.5789,32.5311,32.5789,38910.9347
2006-01-05 15:00:00,54.49,54.5,54.43,54.48,21935.626102292765,32.5849,32.5909,32.549,32.5789,21935.6261
2006-01-05 15:10:00,54.5,54.52,54.48,54.5,98765.43209876542,32.5909,32.6028,32.5789,32.5909,98765.4321
2006-01-05 15:20:00,54.5,54.55,54.5,54.54,21384.47971781305,32.5909,32.6208,32.5909,32.6148,21384.4797
2006-01-05 15:30:00,54.55,54.57,54.5,54.51,36816.578483245146,32.6208,32.6327,32.5909,32.5968,36816.5785
2006-01-05 15:40:00,54.51,54.52,54.41,54.51,33399.47089947089,32.5968,32.6028,32.537,32.5968,33399.4709
2006-01-05 15:50:00,54.53,54.58,54.52,54.57,34501.76366843033,32.6088,32.6387,32.6028,32.6327,34501.7637
2006-01-06 09:30:00,54.43,54.61,54.25,54.48,76058.20105820106,32.549,32.6566,32.4414,32.5789,76058.2011
2006-01-06 09:40:00,54.48,54.79,54.47,54.68,40123.456790123455,32.5789,32.7643,32.5729,32.6985,40123.4568
2006-01-06 09:50:00,54.68,54.68,54.5,54.58,31746.031746031746,32.6985,32.6985,32.5909,32.6387,31746.0317
2006-01-06 10:00:00,54.59,54.68,54.54,54.64,21384.47971781305,32.6447,32.6985,32.6148,32.6746,21384.4797
2006-01-06 10:10:00,54.63,54.74,54.61,54.67,11133.156966490298,32.6686,32.7344,32.6566,32.6925,11133.157
2006-01-06 10:20:00,54.67,54.76,54.66,54.76,32186.948853615515,32.6925,32.7463,32.6865,32.7463,32186.9489
2006-01-06 10:30:00,54.72,54.74,54.67,54.67,11243.38624338624,32.7224,32.7344,32.6925,32.6925,11243.3862
2006-01-06 10:40:00,54.66,54.77,54.66,54.7,14770.723104056437,32.6865,32.7523,32.6865,32.7105,14770.7231
2006-01-06 10:50:00,54.7,54.89,54.7,54.88,88183.42151675484,32.7105,32.8241,32.7105,32.8181,88183.4215
2006-01-06 11:00:00,54.88,54.88,54.76,54.76,24250.440917107582,32.8181,32.8181,32.7463,32.7463,24250.4409
2006-01-06 11:10:00,54.76,54.8,54.72,54.79,26455.02645502645,32.7463,32.7703,32.7224,32.7643,26455.0265
2006-01-06 11:20:00,54.8,55.01,54.79,54.96,31746.031746031746,32.7703,32.8958,32.7643,32.8659,31746.0317
2006-01-06 11:30:00,54.98,54.99,54.88,54.88,9920.63492063492,32.8779,32.8839,32.8181,32.8181,9920.6349
2006-01-06 11:40:00,54.87,54.87,54.79,54.83,8487.654320987653,32.8121,32.8121,32.7643,32.7882,8487.6543
2006-01-06 11:50:00,54.81,54.9,54.75,54.86,11243.38624338624,32.7762,32.8301,32.7404,32.8061,11243.3862
2006-01-06 12:00:00,54.84,55.02,54.84,55.0,35714.28571428571,32.7942,32.9018,32.7942,32.8899,35714.2857
2006-01-06 12:10:00,55.0,55.02,54.96,54.96,12786.596119929452,32.8899,32.9018,32.8659,32.8659,12786.5961
2006-01-06 12:20:00,54.96,55.01,54.94,54.94,10802.469135802468,32.8659,32.8958,32.854,32.854,10802.4691
2006-01-06 12:30:00,54.94,54.96,54.9,54.93,154320.98765432098,32.854,32.8659,32.8301,32.848,154320.9877
2006-01-06 12:40:00,54.93,54.98,54.89,54.89,40123.456790123455,32.848,32.8779,32.8241,32.8241,40123.4568
2006-01-06 12:50:00,54.9,54.9,54.76,54.83,44312.16931216931,32.8301,32.8301,32.7463,32.7882,44312.1693
2006-01-06 13:00:00,54.84,54.9,54.8,54.85,10030.864197530864,32.7942,32.8301,32.7703,32.8002,10030.8642
2006-01-06 13:10:00,54.84,54.87,54.81,54.87,10802.469135802468,32.7942,32.8121,32.7762,32.8121,10802.4691
2006-01-06 13:20:00,54.85,54.98,54.84,54.89,11463.84479717813,32.8002,32.8779,32.7942,32.8241,11463.8448
2006-01-06 13:30:00,54.92,54.94,54.89,54.93,9479.717813051146,32.842,32.854,32.8241,32.848,9479.7178
2006-01-06 13:40:00,54.93,55.04,54.93,55.04,11243.38624338624,32.848,32.9138,32.848,32.9138,11243.3862
2006-01-06 13:50:00,55.04,55.25,55.04,55.2,39021.16402116402,32.9138,33.0394,32.9138,33.0095,39021.164
2006-01-06 14:00:00,55.2,55.27,55.13,55.18,28439.15343915344,33.0095,33.0513,32.9676,32.9975,28439.1534
2006-01-06 14:10:00,55.18,55.29,55.12,55.13,35714.28571428571,32.9975,33.0633,32.9616,32.9676,35714.2857
2006-01-06 14:20:00,55.19,55.21,55.12,55.12,10471.781305114637,33.0035,33.0154,32.9616,32.9616,10471.7813
2006-01-06 14:30:00,55.1,55.13,55.08,55.08,227954.14462081128,32.9497,32.9676,32.9377,32.9377,227954.1446
2006-01-06 14:40:00,55.08,55.12,55.02,55.03,21604.938271604937,32.9377,32.9616,32.9018,32.9078,21604.9383
2006-01-06 14:50:00,55.03,55.11,55.03,55.06,20502.6455026455,32.9078,32.9556,32.9078,32.9257,20502.6455
2006-01-06 15:00:00,55.09,55.16,55.06,55.09,40784.83245149911,32.9437,32.9855,32.9257,32.9437,40784.8325
2006-01-06 15:10:00,55.11,55.11,55.01,55.02,27888.00705467372,32.9556,32.9556,32.8958,32.9018,27888.0071
2006-01-06 15:20:00,55.02,55.1,55.01,55.09,49052.02821869488,32.9018,32.9497,32.8958,32.9437,49052.0282
2006-01-06 15:30:00,55.09,55.13,54.97,55.0,89616.40211640211,32.9437,32.9676,32.8719,32.8899,89616.4021
2006-01-06 15:40:00,55.0,55.02,54.92,54.92,57429.45326278659,32.8899,32.9018,32.842,32.842,57429.4533
2006-01-06 15:50:00,54.92,55.02,54.89,55.0,166666.66666666666,32.842,32.9018,32.8241,32.8899,166666.6667
2006-01-09 09:30:00,54.89,54.99,54.79,54.93,53681.65784832451,32.8241,32.8839,32.7643,32.848,53681.6578
2006-01-09 09:40:00,54.92,55.07,54.91,55.07,149360.6701940035,32.842,32.9317,32.836,32.9317,149360.6702
2006-01-09 09:50:00,55.05,55.1,55.0,55.01,20171.95767195767,32.9198,32.9497,32.8899,32.8958,20171.9577
2006-01-09 10:00:00,55.01,55.02,54.95,54.99,19731.040564373896,32.8958,32.9018,32.86,32.8839,19731.0406
2006-01-09 10:10:00,54.99,55.12,54.96,55.09,23699.294532627864,32.8839,32.9616,32.8659,32.9437,23699.2945
2006-01-09 10:20:00,55.08,55.09,55.0,55.09,15101.410934744266,32.9377,32.9437,32.8899,32.9437,15101.4109
2006-01-09 10:30:00,55.07,55.09,54.99,55.03,58862.433862433856,32.9317,32.9437,32.8839,32.9078,58862.4339
2006-01-09 10:40:00,55.03,55.08,55.0,55.02,68011.46384479717,32.9078,32.9377,32.8899,32.9018,68011.4638
2006-01-09 10:50:00,55.03,55.04,55.01,55.03,19841.26984126984,32.9078,32.9138,32.8958,32.9078,19841.2698
2006-01-09 11:00:00,55.04,55.06,55.03,55.04,26895.943562610228,32.9138,32.9257,32.9078,32.9138,26895.9436
2006-01-09 11:10:00,55.05,55.06,54.99,55.06,13007.05467372134,32.9198,32.9257,32.8839,32.9257,13007.0547
2006-01-09 11:20:00,55.05,55.11,55.02,55.02,17636.68430335097,32.9198,32.9556,32.9018,32.9018,17636.6843
2006-01-09 11:30:00,55.02,55.08,55.02,55.06,15652.557319223984,32.9018,32.9377,32.9018,32.9257,15652.5573
2006-01-09 11:40:00,55.05,55.08,55.02,55.03,18738.977072310405,32.9198,32.9377,32.9018,32.9078,18738.9771
2006-01-09 11:50:00,55.05,55.06,55.02,55.06,21384.47971781305,32.9198,32.9257,32.9018,32.9257,21384.4797
2006-01-09 12:00:00,55.08,55.09,55.04,55.07,14219.576719576718,32.9377,32.9437,32.9138,32.9317,14219.5767
2006-01-09 12:10:00,55.06,55.15,55.03,55.03,24250.440917107582,32.9257,32.9796,32.9078,32.9078,24250.4409
2006-01-09 12:20:00,55.03,55.1,55.03,55.07,21164.02116402116,32.9078,32.9497,32.9078,32.9317,21164.0212
2006-01-09 12:30:00,55.07,55.08,55.03,55.06,107914.46208112872,32.9317,32.9377,32.9078,32.9257,107914.4621
2006-01-09 12:40:00,55.06,55.12,55.04,55.08,17526.455026455023,32.9257,32.9616,32.9138,32.9377,17526.455
2006-01-09 12:50:00,55.07,55.08,55.03,55.07,4850.088183421516,32.9317,32.9377,32.9078,32.9317,4850.0882
2006-01-09 13:00:00,55.07,55.1,55.06,55.1,11243.38624338624,32.9317,32.9497,32.9257,32.9497,11243.3862
2006-01-09 13:10:00,55.09,55.19,55.08,55.19,18849.206349206343,32.9437,33.0035,32.9377,33.0035,18849.2063
2006-01-09 13:20:00,55.15,55.18,55.12,55.15,39131.39329805997,32.9796,32.9975,32.9616,32.9796,39131.3933
2006-01-09 13:30:00,55.16,55.18,55.12,55.16,18628.74779541446,32.9855,32.9975,32.9616,32.9855,18628.7478
2006-01-09 13:40:00,55.18,55.19,55.15,55.16,12896.825396825396,32.9975,33.0035,32.9796,32.9855,12896.8254
2006-01-09 13:50:00,55.17,55.2,55.14,55.14,13999.11816578483,32.9915,33.0095,32.9736,32.9736,13999.1182
2006-01-09 14:00:00,55.13,55.16,55.12,55.16,9700.176366843032,32.9676,32.9855,32.9616,32.9855,9700.1764
2006-01-09 14:10:00,55.14,55.14,55.09,55.11,10361.552028218694,32.9736,32.9736,32.9437,32.9556,10361.552
2006-01-09 14:20:00,55.11,55.15,55.09,55.15,16975.308641975305,32.9556,32.9796,32.9437,32.9796,16975.3086
2006-01-09 14:30:00,55.13,55.14,55.09,55.14,18518.518518518515,32.9676,32.9736,32.9437,32.9736,18518.5185
2006-01-09 14:40:00,55.15,55.18,55.06,55.15,19400.352733686064,32.9796,32.9975,32.9257,32.9796,19400.3527
2006-01-09 14:50:00,55.15,55.19,55.13,55.18,12566.137566137564,32.9796,33.0035,32.9676,32.9975,12566.1376
2006-01-09 15:00:00,55.18,55.27,55.18,55.22,30423.28042328042,32.9975,33.0513,32.9975,33.0214,30423.2804
2006-01-09 15:10:00,55.21,55.22,55.12,55.16,13007.05467372134,33.0154,33.0214,32.9616,32.9855,13007.0547
2006-01-09 15:20:00,55.16,55.18,55.12,55.18,29320.987654320983,32.9855,32.9975,32.9616,32.9975,29320.9877
2006-01-09 15:30:00,55.17,55.29,55.14,55.28,64373.89770723103,32.9915,33.0633,32.9736,33.0573,64373.8977
2006-01-09 15:40:00,55.28,55.33,55.27,55.33,47508.81834215167,33.0573,33.0872,33.0513,33.0872,47508.8183
2006-01-09 15:50:00,55.33,55.34,55.28,55.28,45414.462081128746,33.0872,33.0932,33.0573,33.0573,45414.4621
2006-01-10 09:30:00,55.29,55.3,55.2,55.3,43650.79365079365,33.0633,33.0693,33.0095,33.0693,43650.7937
2006-01-10 09:40:00,55.32,55.33,55.2,55.2,54563.492063492056,33.0812,33.0872,33.0095,33.0095,54563.4921
2006-01-10 09:50:00,55.2,55.26,55.11,55.26,32958.55379188712,33.0095,33.0453,32.9556,33.0453,32958.5538
2006-01-10 10:00:00,55.26,55.38,55.25,55.36,190365.9611992945,33.0453,33.1171,33.0394,33.1051,190365.9612
2006-01-10 10:10:00,55.37,55.44,55.33,55.34,27006.17283950617,33.1111,33.153,33.0872,33.0932,27006.1728
2006-01-10 10:20:00,55.35,55.38,55.25,55.27,13337.742504409169,33.0992,33.1171,33.0394,33.0513,13337.7425
2006-01-10 10:30:00,55.25,55.39,55.23,55.37,21604.938271604937,33.0394,33.1231,33.0274,33.1111,21604.9383
2006-01-10 10:40:00,55.38,55.4,55.33,55.33,37477.95414462081,33.1171,33.1291,33.0872,33.0872,37477.9541
2006-01-10 10:50:00,55.32,55.33,55.3,55.32,19400.352733686064,33.0812,33.0872,33.0693,33.0812,19400.3527
2006-01-10 11:00:00,55.32,55.34,55.24,55.27,97222.2222222222,33.0812,33.0932,33.0334,33.0513,97222.2222
2006-01-10 11:10:00,55.27,55.27,55.18,55.2,93364.19753086418,33.0513,33.0513,32.9975,33.0095,93364.1975
2006-01-10 11:20:00,55.2,55.22,55.18,55.18,31084.65608465608,33.0095,33.0214,32.9975,32.9975,31084.6561
2006-01-10 11:30:00,55.18,55.24,55.17,55.24,30753.96825396825,32.9975,33.0334,32.9915,33.0334,30753.9683
2006-01-10 11:40:00,55.23,55.27,55.21,55.26,26675.485008818338,33.0274,33.0513,33.0154,33.0453,26675.485
2006-01-10 11:50:00,55.26,55.26,55.2,55.24,15542.32804232804,33.0453,33.0453,33.0095,33.0334,15542.328
2006-01-10 12:00:00,55.24,55.28,55.23,55.28,40123.456790123455,33.0334,33.0573,33.0274,33.0573,40123.4568
2006-01-10 12:10:00,55.28,55.36,55.28,55.36,69223.98589065255,33.0573,33.1051,33.0573,33.1051,69223.9859
2006-01-10 12:20:00,55.37,55.38,55.3,55.31,13668.430335097,33.1111,33.1171,33.0693,33.0752,13668.4303
2006-01-10 12:30:00,55.31,55.45,55.31,55.43,29431.216931216928,33.0752,33.159,33.0752,33.147,29431.2169
2006-01-10 12:40:00,55.43,55.45,55.29,55.3,27888.00705467372,33.147,33.159,33.0633,33.0693,27888.0071
2006-01-10 12:50:00,55.3,55.31,55.27,55.29,8046.737213403879,33.0693,33.0752,33.0513,33.0633,8046.7372
2006-01-10 13:00:00,55.29,55.3,55.23,55.27,49713.40388007054,33.0633,33.0693,33.0274,33.0513,49713.4039
2006-01-10 13:10:00,55.27,55.32,55.24,55.32,64153.43915343915,33.0513,33.0812,33.0334,33.0812,64153.4392
2006-01-10 13:20:00,55.32,55.35,55.28,55.31,25132.27513227513,33.0812,33.0992,33.0573,33.0752,25132.2751
2006-01-10 13:30:00,55.33,55.35,55.28,55.28,20723.104056437387,33.0872,33.0992,33.0573,33.0573,20723.1041
2006-01-10 13:40:00,55.28,55.33,55.25,55.26,19069.66490299824,33.0573,33.0872,33.0394,33.0453,19069.6649
2006-01-10 13:50:00,55.27,55.3,55.26,55.28,5511.463844797177,33.0513,33.0693,33.0453,33.0573,5511.4638
2006-01-10 14:00:00,55.28,55.29,55.21,55.27,27888.00705467372,33.0573,33.0633,33.0154,33.0513,27888.0071
2006-01-10 14:10:00,55.28,55.31,55.26,55.31,10141.093474426809,33.0573,33.0752,33.0453,33.0752,10141.0935
2006-01-10 14:20:00,55.31,55.38,55.26,55.3,15211.64021164021,33.0752,33.1171,33.0453,33.0693,15211.6402
2006-01-10 14:30:00,55.29,55.34,55.28,55.3,16424.162257495587,33.0633,33.0932,33.0573,33.0693,16424.1623
2006-01-10 14:40:00,55.3,55.38,55.27,55.38,22156.08465608465,33.0693,33.1171,33.0513,33.1171,22156.0847
2006-01-10 14:50:00,55.36,55.37,55.34,55.37,26675.485008818338,33.1051,33.1111,33.0932,33.1111,26675.485
2006-01-10 15:00:00,55.36,55.42,55.33,55.36,28328.92416225749,33.1051,33.141,33.0872,33.1051,28328.9242
2006-01-10 15:10:00,55.35,55.39,55.32,55.39,19400.352733686064,33.0992,33.1231,33.0812,33.1231,19400.3527
2006-01-10 15:20:00,55.4,55.49,55.38,55.49,43540.5643738977,33.1291,33.1829,33.1171,33.1829,43540.5644
2006-01-10 15:30:00,55.49,55.55,55.47,55.47,31305.11463844797,33.1829,33.2188,33.1709,33.1709,31305.1146
2006-01-10 15:40:00,55.47,55.49,55.45,55.47,39792.76895943562,33.1709,33.1829,33.159,33.1709,39792.769
2006-01-10 15:50:00,55.47,55.51,55.43,55.49,49603.1746031746,33.1709,33.1948,33.147,33.1829,49603.1746
2006-01-11 09:30:00,55.48,55.69,55.45,55.54,72530.86419753086,33.1769,33.3025,33.159,33.2128,72530.8642
2006-01-11 09:40:00,55.52,55.56,55.25,55.29,41997.35449735449,33.2008,33.2247,33.0394,33.0633,41997.3545
2006-01-11 09:50:00,55.29,55.45,55.29,55.44,36265.43209876543,33.0633,33.159,33.0633,33.153,36265.4321
2006-01-11 10:00:00,55.45,55.56,55.43,55.5,77932.09876543209,33.159,33.2247,33.147,33.1889,77932.0988
2006-01-11 10:10:00,55.5,55.6,55.48,55.6,51366.84303350969,33.1889,33.2487,33.1769,33.2487,51366.843
2006-01-11 10:20:00,55.6,55.66,55.59,55.66,17526.455026455023,33.2487,33.2845,33.2427,33.2845,17526.455
2006-01-11 10:30:00,55.65,55.66,55.52,55.54,25352.73368606701,33.2786,33.2845,33.2008,33.2128,25352.7337
2006-01-11 10:40:00,55.55,55.57,55.5,55.51,26455.02645502645,33.2188,33.2307,33.1889,33.1948,26455.0265
2006-01-11 10:50:00,55.5,55.56,55.5,55.5,29100.529100529096,33.1889,33.2247,33.1889,33.1889,29100.5291
2006-01-11 11:00:00,55.51,55.58,55.5,55.58,26785.714285714283,33.1948,33.2367,33.1889,33.2367,26785.7143
2006-01-11 11:10:00,55.58,55.72,55.58,55.72,27557.319223985887,33.2367,33.3204,33.2367,33.3204,27557.3192
2006-01-11 11:20:00,55.71,55.75,55.62,55.75,26344.79717813051,33.3144,33.3384,33.2606,33.3384,26344.7972
2006-01-11 11:30:00,55.72,55.76,55.66,55.73,25242.50440917108,33.3204,33.3443,33.2845,33.3264,25242.5044
2006-01-11 11:40:00,55.73,55.73,55.67,55.69,18298.059964726628,33.3264,33.3264,33.2905,33.3025,18298.06
2006-01-11 11:50:00,55.69,55.74,55.61,55.73,22266.3139329806,33.3025,33.3324,33.2546,33.3264,22266.3139
2006-01-11 12:00:00,55.73,55.74,55.7,55.71,27777.777777777774,33.3264,33.3324,33.3085,33.3144,27777.7778
2006-01-11 12:10:00,55.68,55.71,55.67,55.7,15432.098765432096,33.2965,33.3144,33.2905,33.3085,15432.0988
2006-01-11 12:20:00,55.7,55.78,55.7,55.76,27006.17283950617,33.3085,33.3563,33.3085,33.3443,27006.1728
2006-01-11 12:30:00,55.76,55.77,55.74,55.76,84104.93827160493,33.3443,33.3503,33.3324,33.3443,84104.9383
2006-01-11 12:40:00,55.76,55.76,55.72,55.74,17416.225749559082,33.3443,33.3443,33.3204,33.3324,17416.2257
2006-01-11 12:50:00,55.74,55.77,55.73,55.74,31305.11463844797,33.3324,33.3503,33.3264,33.3324,31305.1146
2006-01-11 13:00:00,55.75,55.76,55.58,55.58,105489.41798941798,33.3384,33.3443,33.2367,33.2367,105489.418
2006-01-11 13:10:00,55.6,55.62,55.58,55.61,34171.0758377425,33.2487,33.2606,33.2367,33.2546,34171.0758
2006-01-11 13:20:00,55.6,55.61,55.57,55.6,107142.85714285712,33.2487,33.2546,33.2307,33.2487,107142.8571
2006-01-11 13:30:00,55.59,55.6,55.52,55.56,55776.01410934744,33.2427,33.2487,33.2008,33.2247,55776.0141
2006-01-11 13:40:00,55.56,55.61,55.52,55.59,32738.09523809524,33.2247,33.2546,33.2008,33.2427,32738.0952
2006-01-11 13:50:00,55.58,55.61,55.52,55.61,21825.396825396823,33.2367,33.2546,33.2008,33.2546,21825.3968
2006-01-11 14:00:00,55.6,55.62,55.58,55.61,12125.220458553791,33.2487,33.2606,33.2367,33.2546,12125.2205
2006-01-11 14:10:00,55.61,55.64,55.58,55.63,55335.09700176367,33.2546,33.2726,33.2367,33.2666,55335.097
2006-01-11 14:20:00,55.62,55.63,55.58,55.61,105709.87654320986,33.2606,33.2666,33.2367,33.2546,105709.8765
2006-01-11 14:30:00,55.61,55.64,55.6,55.62,40895.061728395056,33.2546,33.2726,33.2487,33.2606,40895.0617
2006-01-11 14:40:00,55.62,55.66,55.62,55.63,35052.91005291005,33.2606,33.2845,33.2606,33.2666,35052.9101
2006-01-11 14:50:00,55.63,55.73,55.63,55.72,31305.11463844797,33.2666,33.3264,33.2666,33.3204,31305.1146
2006-01-11 15:00:00,55.72,55.72,55.67,55.67,22817.460317460314,33.3204,33.3204,33.2905,33.2905,22817.4603
2006-01-11 15:10:00,55.67,55.68,55.65,55.67,38910.93474426808,33.2905,33.2965,33.2786,33.2905,38910.9347
2006-01-11 15:20:00,55.67,55.73,55.66,55.69,30313.05114638448,33.2905,33.3264,33.2845,33.3025,30313.0511
2006-01-11 15:30:00,55.69,55.73,55.67,55.72,36375.66137566137,33.3025,33.3264,33.2905,33.3204,36375.6614
2006-01-11 15:40:00,55.73,55.76,55.72,55.76,60295.41446208112,33.3264,33.3443,33.3204,33.3443,60295.4145
2006-01-11 15:50:00,55.75,55.77,55.71,55.73,67570.5467372134,33.3384,33.3503,33.3144,33.3264,67570.5467
2006-01-12 09:30:00,56.99,56.99,55.63,55.65,53350.97001763668,34.0799,34.0799,33.2666,33.2786,53350.97
2006-01-12 09:40:00,55.65,55.67,55.43,55.48,64043.2098765432,33.2786,33.2905,33.147,33.1769,64043.2099
2006-01-12 09:50:00,55.49,55.6,55.49,55.58,26565.2557319224,33.1829,33.2487,33.1829,33.2367,26565.2557
2006-01-12 10:00:00,55.58,55.58,55.51,55.56,19510.58201058201,33.2367,33.2367,33.1948,33.2247,19510.582
2006-01-12 10:10:00,55.56,55.74,55.56,55.74,31194.885361552024,33.2247,33.3324,33.2247,33.3324,31194.8854
2006-01-12 10:20:00,55.74,55.76,55.68,55.72,18628.74779541446,33.3324,33.3443,33.2965,33.3204,18628.7478
2006-01-12 10:30:00,55.71,55.72,55.65,55.67,33289.241622574955,33.3144,33.3204,33.2786,33.2905,33289.2416
2006-01-12 10:40:00,55.66,55.76,55.61,55.7,66798.94179894179,33.2845,33.3443,33.2546,33.3085,66798.9418
2006-01-12 10:50:00,55.7,55.73,55.61,55.71,67680.77601410935,33.3085,33.3264,33.2546,33.3144,67680.776
2006-01-12 11:00:00,55.71,55.73,55.64,55.64,31746.031746031746,33.3144,33.3264,33.2726,33.2726,31746.0317
2006-01-12 11:10:00,55.64,55.67,55.63,55.65,18628.74779541446,33.2726,33.2905,33.2666,33.2786,18628.7478
2006-01-12 11:20:00,55.67,55.75,55.65,55.71,24360.670194003524,33.2905,33.3384,33.2786,33.3144,24360.6702
2006-01-12 11:30:00,55.7,55.7,55.65,55.66,20282.18694885361,33.3085,33.3085,33.2786,33.2845,20282.1869
2006-01-12 11:40:00,55.65,55.67,55.64,55.67,30533.509700176364,33.2786,33.2905,33.2726,33.2905,30533.5097
2006-01-12 11:50:00,55.67,55.74,55.67,55.72,17416.225749559082,33.2905,33.3324,33.2905,33.3204,17416.2257
2006-01-12 12:00:00,55.71,55.71,55.63,55.63,51477.07231040564,33.3144,33.3144,33.2666,33.2666,51477.0723
2006-01-12 12:10:00,55.64,55.65,55.57,55.61,59964.72663139329,33.2726,33.2786,33.2307,33.2546,59964.7266
2006-01-12 12:20:00,55.61,55.62,55.56,55.6,22927.68959435626,33.2546,33.2606,33.2247,33.2487,22927.6896
2006-01-12 12:30:00,55.59,55.59,55.56,55.58,27998.23633156966,33.2427,33.2427,33.2247,33.2367,27998.2363
2006-01-12 12:40:00,55.61,55.62,55.58,55.62,77711.6402116402,33.2546,33.2606,33.2367,33.2606,77711.6402
2006-01-12 12:50:00,55.62,55.69,55.61,55.67,12345.679012345678,33.2606,33.3025,33.2546,33.2905,12345.679
2006-01-12 13:00:00,55.67,55.74,55.67,55.7,25573.192239858905,33.2905,33.3324,33.2905,33.3085,25573.1922
2006-01-12 13:10:00,55.74,55.77,55.7,55.73,13668.430335097,33.3324,33.3503,33.3085,33.3264,13668.4303
2006-01-12 13:20:00,55.72,55.77,55.7,55.77,13447.971781305114,33.3204,33.3503,33.3085,33.3503,13447.9718
2006-01-12 13:30:00,55.77,55.83,55.77,55.78,55004.40917107583,33.3503,33.3862,33.3503,33.3563,55004.4092
2006-01-12 13:40:00,55.8,55.81,55.76,55.79,18077.60141093474,33.3683,33.3742,33.3443,33.3623,18077.6014
2006-01-12 13:50:00,55.81,55.82,55.7,55.72,22156.08465608465,33.3742,33.3802,33.3085,33.3204,22156.0847
2006-01-12 14:00:00,55.7,55.7,55.64,55.65,30313.05114638448,33.3085,33.3085,33.2726,33.2786,30313.0511
2006-01-12 14:10:00,55.66,55.68,55.65,55.68,24140.21164021164,33.2845,33.2965,33.2786,33.2965,24140.2116
2006-01-12 14:20:00,55.68,55.71,55.67,55.69,9259.259259259255,33.2965,33.3144,33.2905,33.3025,9259.2593
2006-01-12 14:30:00,55.67,55.69,55.65,55.67,19400.352733686064,33.2905,33.3025,33.2786,33.2905,19400.3527
2006-01-12 14:40:00,55.67,55.67,55.64,55.67,20171.95767195767,33.2905,33.2905,33.2726,33.2905,20171.9577
2006-01-12 14:50:00,55.67,55.69,55.62,55.65,16975.308641975305,33.2905,33.3025,33.2606,33.2786,16975.3086
2006-01-12 15:00:00,55.66,55.68,55.63,55.67,87852.733686067,33.2845,33.2965,33.2666,33.2905,87852.7337
2006-01-12 15:10:00,55.67,55.68,55.64,55.68,22376.54320987654,33.2905,33.2965,33.2726,33.2965,22376.5432
2006-01-12 15:20:00,55.67,55.68,55.6,55.6,21053.79188712522,33.2905,33.2965,33.2487,33.2487,21053.7919
2006-01-12 15:30:00,55.62,55.66,55.61,55.65,25242.50440917108,33.2606,33.2845,33.2546,33.2786,25242.5044
2006-01-12 15:40:00,55.65,55.66,55.59,55.65,58531.74603174603,33.2786,33.2845,33.2427,33.2786,58531.746
2006-01-12 15:50:00,55.66,55.67,55.58,55.64,38470.0176366843,33.2845,33.2905,33.2367,33.2726,38470.0176
2006-01-13 09:30:00,55.11,55.12,54.95,55.03,184744.2680776014,32.9556,32.9616,32.86,32.9078,184744.2681
2006-01-13 09:40:00,55.03,55.09,55.02,55.09,62059.08289241622,32.9078,32.9437,32.9018,32.9437,62059.0829
2006-01-13 09:50:00,55.09,55.2,55.07,55.07,98434.7442680776,32.9437,33.0095,32.9317,32.9317,98434.7443
2006-01-13 10:00:00,55.08,55.08,54.89,54.94,54453.26278659611,32.9377,32.9377,32.8241,32.854,54453.2628
2006-01-13 10:10:00,54.94,54.99,54.89,54.89,35273.36860670194,32.854,32.8839,32.8241,32.8241,35273.3686
2006-01-13 10:20:00,54.89,54.93,54.88,54.91,81018.51851851851,32.8241,32.848,32.8181,32.836,81018.5185
2006-01-13 10:30:00,54.91,54.96,54.91,54.95,30313.05114638448,32.836,32.8659,32.836,32.86,30313.0511
2006-01-13 10:40:00,54.95,54.96,54.93,54.95,149801.58730158728,32.86,32.8659,32.848,32.86,149801.5873
2006-01-13 10:50:00,54.96,55.05,54.96,55.02,84986.77248677248,32.8659,32.9198,32.8659,32.9018,84986.7725
2006-01-13 11:00:00,55.01,55.04,55.01,55.02,334766.3139329806,32.8958,32.9138,32.8958,32.9018,334766.3139
2006-01-13 11:10:00,55.03,55.04,55.01,55.01,38690.47619047618,32.9078,32.9138,32.8958,32.8958,38690.4762
2006-01-13 11:20:00,55.01,55.02,55.0,55.01,64925.04409171075,32.8958,32.9018,32.8899,32.8958,64925.0441
2006-01-13 11:30:00,55.02,55.04,55.0,55.02,48941.79894179894,32.9018,32.9138,32.8899,32.9018,48941.7989
2006-01-13 11:40:00,55.02,55.04,55.01,55.03,37257.49559082892,32.9018,32.9138,32.8958,32.9078,37257.4956
2006-01-13 11:50:00,55.04,55.05,55.01,55.02,23368.60670194004,32.9138,32.9198,32.8958,32.9018,23368.6067
2006-01-13 12:00:00,55.02,55.09,55.02,55.09,30202.821869488533,32.9018,32.9437,32.9018,32.9437,30202.8219
2006-01-13 12:10:00,55.09,55.09,55.05,55.07,13558.201058201055,32.9437,32.9437,32.9198,32.9317,13558.2011
2006-01-13 12:20:00,55.07,55.08,55.04,55.08,9149.029982363314,32.9317,32.9377,32.9138,32.9377,9149.03
2006-01-13 12:30:00,55.09,55.09,55.06,55.07,47288.35978835978,32.9437,32.9437,32.9257,32.9317,47288.3598
2006-01-13 12:40:00,55.08,55.08,55.02,55.03,43871.25220458553,32.9377,32.9377,32.9018,32.9078,43871.2522
2006-01-13 12:50:00,55.04,55.08,55.03,55.08,33509.70017636684,32.9138,32.9377,32.9078,32.9377,33509.7002
2006-01-13 13:00:00,55.08,55.12,55.05,55.12,48170.19400352733,32.9377,32.9616,32.9198,32.9616,48170.194
2006-01-13 13:10:00,55.13,55.13,55.08,55.09,13007.05467372134,32.9676,32.9676,32.9377,32.9437,13007.0547
2006-01-13 13:20:00,55.09,55.16,55.08,55.11,23809.52380952381,32.9437,32.9855,32.9377,32.9556,23809.5238
2006-01-13 13:30:00,55.12,55.13,55.07,55.09,42768.9594356261,32.9616,32.9676,32.9317,32.9437,42768.9594
2006-01-13 13:40:00,55.09,55.09,55.06,55.07,36044.97354497354,32.9437,32.9437,32.9257,32.9317,36044.9735
2006-01-13 13:50:00,55.08,55.09,55.07,55.08,46957.67195767196,32.9377,32.9437,32.9317,32.9377,46957.672
2006-01-13 14:00:00,55.09,55.09,55.06,55.07,25793.65079365079,32.9437,32.9437,32.9257,32.9317,25793.6508
2006-01-13 14:10:00,55.08,55.08,55.04,55.07,29320.987654320983,32.9377,32.9377,32.9138,32.9317,29320.9877
2006-01-13 14:20:00,55.08,55.08,55.04,55.05,11243.38624338624,32.9377,32.9377,32.9138,32.9198,11243.3862
2006-01-13 14:30:00,55.06,55.13,55.06,55.12,26455.02645502645,32.9257,32.9676,32.9257,32.9616,26455.0265
2006-01-13 14:40:00,55.12,55.18,55.12,55.16,53461.19929453262,32.9616,32.9975,32.9616,32.9855,53461.1993
2006-01-13 14:50:00,55.17,55.25,55.16,55.2,47398.58906525573,32.9915,33.0394,32.9855,33.0095,47398.5891
2006-01-13 15:00:00,55.21,55.22,55.18,55.2,21164.02116402116,33.0154,33.0214,32.9975,33.0095,21164.0212
2006-01-13 15:10:00,55.2,55.21,55.12,55.16,28769.841269841265,33.0095,33.0154,32.9616,32.9855,28769.8413
2006-01-13 15:20:00,55.16,55.18,55.15,55.18,33179.01234567901,32.9855,32.9975,32.9796,32.9975,33179.0123
2006-01-13 15:30:00,55.18,55.25,55.17,55.2,52248.677248677246,32.9975,33.0394,32.9915,33.0095,52248.6772
2006-01-13 15:40:00,55.21,55.26,55.19,55.25,69223.98589065255,33.0154,33.0453,33.0035,33.0394,69223.9859
2006-01-13 15:50:00,55.26,55.29,55.23,55.28,87962.96296296295,33.0453,33.0633,33.0274,33.0573,87962.963
2006-01-17 09:30:00,55.0,55.16,55.0,55.16,90498.23633156966,32.8899,32.9855,32.8899,32.9855,90498.2363
2006-01-17 09:40:00,55.13,55.18,54.99,55.12,59193.12169312168,32.9676,32.9975,32.8839,32.9616,59193.1217
2006-01-17 09:50:00,55.13,55.24,55.09,55.13,30643.738977072306,32.9676,33.0334,32.9437,32.9676,30643.739
2006-01-17 10:00:00,55.13,55.23,55.12,55.18,36485.89065255732,32.9676,33.0274,32.9616,32.9975,36485.8907
2006-01-17 10:10:00,55.18,55.19,55.12,55.18,24691.358024691355,32.9975,33.0035,32.9616,32.9975,24691.358
2006-01-17 10:20:00,55.19,55.27,55.14,55.15,22817.460317460314,33.0035,33.0513,32.9736,32.9796,22817.4603
2006-01-17 10:30:00,55.16,55.16,55.05,55.09,32186.948853615515,32.9855,32.9855,32.9198,32.9437,32186.9489
2006-01-17 10:40:00,55.09,55.14,55.09,55.14,33840.38800705467,32.9437,32.9736,32.9437,32.9736,33840.388
2006-01-17 10:50:00,55.14,55.18,55.14,55.18,23478.835978835978,32.9736,32.9975,32.9736,32.9975,23478.836
2006-01-17 11:00:00,55.18,55.26,55.18,55.22,61618.16578483245,32.9975,33.0453,32.9975,33.0214,61618.1658
2006-01-17 11:10:00,55.21,55.22,55.03,55.05,102292.76895943562,33.0154,33.0214,32.9078,32.9198,102292.769
2006-01-17 11:20:00,55.05,55.09,54.99,55.07,71097.88359788359,32.9198,32.9437,32.8839,32.9317,71097.8836
2006-01-17 11:30:00,55.05,55.07,54.99,55.02,42107.58377425044,32.9198,32.9317,32.8839,32.9018,42107.5838
2006-01-17 11:40:00,55.01,55.07,54.98,55.01,153880.0705467372,32.8958,32.9317,32.8779,32.8958,153880.0705
2006-01-17 11:50:00,55.03,55.07,54.96,55.01,42107.58377425044,32.9078,32.9317,32.8659,32.8958,42107.5838
2006-01-17 12:00:00,55.01,55.02,54.97,54.99,26895.943562610228,32.8958,32.9018,32.8719,32.8839,26895.9436
2006-01-17 12:10:00,54.99,55.0,54.98,55.0,18959.43562610229,32.8839,32.8899,32.8779,32.8899,18959.4356
2006-01-17 12:20:00,55.0,55.0,54.97,55.0,71979.71781305113,32.8899,32.8899,32.8719,32.8899,71979.7178
2006-01-17 12:30:00,55.01,55.01,54.97,54.99,45524.69135802469,32.8958,32.8958,32.8719,32.8839,45524.6914
2006-01-17 12:40:00,54.98,55.01,54.98,54.99,18738.977072310405,32.8779,32.8958,32.8779,32.8839,18738.9771
2006-01-17 12:50:00,54.99,55.03,54.99,55.03,10912.698412698412,32.8839,32.9078,32.8839,32.9078,10912.6984
2006-01-17 13:00:00,55.02,55.04,54.98,55.02,15762.786596119928,32.9018,32.9138,32.8779,32.9018,15762.7866
2006-01-17 13:10:00,55.01,55.03,54.98,54.99,11133.156966490298,32.8958,32.9078,32.8779,32.8839,11133.157
2006-01-17 13:20:00,54.99,55.09,54.99,55.07,63271.6049382716,32.8839,32.9437,32.8839,32.9317,63271.6049
2006-01-17 13:30:00,55.07,55.07,54.99,54.99,25683.421516754846,32.9317,32.9317,32.8839,32.8839,25683.4215
2006-01-17 13:40:00,55.0,55.0,54.97,54.98,14770.723104056437,32.8899,32.8899,32.8719,32.8779,14770.7231
2006-01-17 13:50:00,54.98,55.12,54.98,55.09,18408.289241622573,32.8779,32.9616,32.8779,32.9437,18408.2892
2006-01-17 14:00:00,55.09,55.15,55.03,55.05,38029.10052910053,32.9437,32.9796,32.9078,32.9198,38029.1005
2006-01-17 14:10:00,55.04,55.06,55.01,55.02,41666.66666666666,32.9138,32.9257,32.8958,32.9018,41666.6667
2006-01-17 14:20:00,55.03,55.03,54.99,55.0,9479.717813051146,32.9078,32.9078,32.8839,32.8899,9479.7178
2006-01-17 14:30:00,55.01,55.02,54.98,54.99,13227.513227513226,32.8958,32.9018,32.8779,32.8839,13227.5132
2006-01-17 14:40:00,54.99,55.02,54.99,55.02,23699.294532627864,32.8839,32.9018,32.8839,32.9018,23699.2945
2006-01-17 14:50:00,55.02,55.09,55.02,55.09,23148.148148148142,32.9018,32.9437,32.9018,32.9437,23148.1481
2006-01-17 15:00:00,55.09,55.12,55.05,55.1,29761.90476190476,32.9437,32.9616,32.9198,32.9497,29761.9048
2006-01-17 15:10:00,55.1,55.1,55.08,55.09,21935.626102292765,32.9497,32.9497,32.9377,32.9437,21935.6261
2006-01-17 15:20:00,55.07,55.09,55.02,55.02,24250.440917107582,32.9317,32.9437,32.9018,32.9018,24250.4409
2006-01-17 15:30:00,55.02,55.04,54.99,54.99,36375.66137566137,32.9018,32.9138,32.8839,32.8839,36375.6614
2006-01-17 15:40:00,55.0,55.04,54.98,54.99,30974.426807760137,32.8899,32.9138,32.8779,32.8839,30974.4268
2006-01-17 15:50:00,54.99,55.1,54.99,55.04,53571.428571428565,32.8839,32.9497,32.8839,32.9138,53571.4286
2006-01-18 09:30:00,55.06,55.23,54.98,55.13,51807.760141093466,32.9257,33.0274,32.8779,32.9676,51807.7601
2006-01-18 09:40:00,55.11,55.14,55.02,55.07,97773.36860670192,32.9556,32.9736,32.9018,32.9317,97773.3686
2006-01-18 09:50:00,55.06,55.06,55.02,55.03,21604.938271604937,32.9257,32.9257,32.9018,32.9078,21604.9383
2006-01-18 10:00:00,55.04,55.09,54.99,54.99,137896.82539682538,32.9138,32.9437,32.8839,32.8839,137896.8254
2006-01-18 10:10:00,54.99,55.08,54.99,55.08,49272.486772486765,32.8839,32.9377,32.8839,32.9377,49272.4868
2006-01-18 10:20:00,55.08,55.13,54.99,55.08,55004.40917107583,32.9377,32.9676,32.8839,32.9377,55004.4092
2006-01-18 10:30:00,55.08,55.15,54.99,55.0,52799.82363315696,32.9377,32.9796,32.8839,32.8899,52799.8236
2006-01-18 10:40:00,55.01,55.03,54.99,55.02,55886.24338624338,32.8958,32.9078,32.8839,32.9018,55886.2434
2006-01-18 10:50:00,55.03,55.04,54.93,54.93,56437.3897707231,32.9078,32.9138,32.848,32.848,56437.3898
2006-01-18 11:00:00,54.94,54.94,54.89,54.93,57098.76543209876,32.854,32.854,32.8241,32.848,57098.7654
2006-01-18 11:10:00,54.92,54.96,54.9,54.92,59082.89241622575,32.842,32.8659,32.8301,32.842,59082.8924
2006-01-18 11:20:00,54.92,54.94,54.89,54.9,25903.880070546733,32.842,32.854,32.8241,32.8301,25903.8801
2006-01-18 11:30:00,54.9,54.92,54.88,54.92,35604.056437389765,32.8301,32.842,32.8181,32.842,35604.0564
2006-01-18 11:40:00,54.95,54.96,54.93,54.93,11904.761904761905,32.86,32.8659,32.848,32.848,11904.7619
2006-01-18 11:50:00,54.93,54.96,54.89,54.96,28218.69488536155,32.848,32.8659,32.8241,32.8659,28218.6949
2006-01-18 12:00:00,54.96,54.99,54.93,54.96,14219.576719576718,32.8659,32.8839,32.848,32.8659,14219.5767
2006-01-18 12:10:00,54.97,54.97,54.89,54.93,7936.507936507935,32.8719,32.8719,32.8241,32.848,7936.5079
2006-01-18 12:20:00,54.93,54.93,54.89,54.93,13888.888888888889,32.848,32.848,32.8241,32.848,13888.8889
2006-01-18 12:30:00,54.93,54.94,54.89,54.93,16534.391534391532,32.848,32.854,32.8241,32.848,16534.3915
2006-01-18 12:40:00,54.92,54.93,54.92,54.93,10582.01058201058,32.842,32.848,32.842,32.848,10582.0106
2006-01-18 12:50:00,54.91,54.94,54.9,54.94,26124.338624338623,32.836,32.854,32.8301,32.854,26124.3386
2006-01-18 13:00:00,54.97,54.99,54.95,54.96,10251.32275132275,32.8719,32.8839,32.86,32.8659,10251.3228
2006-01-18 13:10:00,54.96,54.98,54.91,54.91,66027.33686067018,32.8659,32.8779,32.836,32.836,66027.3369
2006-01-18 13:20:00,54.91,54.93,54.8,54.89,66909.17107583773,32.836,32.848,32.7703,32.8241,66909.1711
2006-01-18 13:30:00,54.86,54.91,54.86,54.91,37918.87125220458,32.8061,32.836,32.8061,32.836,37918.8713
2006-01-18 13:40:00,54.89,54.89,54.88,54.88,38359.78835978836,32.8241,32.8241,32.8181,32.8181,38359.7884
2006-01-18 13:50:00,54.88,54.89,54.88,54.89,39462.08112874779,32.8181,32.8241,32.8181,32.8241,39462.0811
2006-01-18 14:00:00,54.88,54.94,54.85,54.93,48500.881834215164,32.8181,32.854,32.8002,32.848,48500.8818
2006-01-18 14:10:00,54.93,54.97,54.9,54.96,27006.17283950617,32.848,32.8719,32.8301,32.8659,27006.1728
2006-01-18 14:20:00,54.95,54.95,54.89,54.94,16313.932980599646,32.86,32.86,32.8241,32.854,16313.933
2006-01-18 14:30:00,54.94,54.95,54.89,54.89,28108.465608465605,32.854,32.86,32.8241,32.8241,28108.4656
2006-01-18 14:40:00,54.89,54.89,54.87,54.89,31856.261022927687,32.8241,32.8241,32.8121,32.8241,31856.261
2006-01-18 14:50:00,54.88,54.91,54.85,54.86,52910.0529100529,32.8181,32.836,32.8002,32.8061,52910.0529
2006-01-18 15:00:00,54.88,54.94,54.87,54.93,38690.47619047618,32.8181,32.854,32.8121,32.848,38690.4762
2006-01-18 15:10:00,54.89,54.91,54.86,54.89,55224.86772486772,32.8241,32.836,32.8061,32.8241,55224.8677
2006-01-18 15:20:00,54.88,54.9,54.88,54.88,44642.85714285714,32.8181,32.8301,32.8181,32.8181,44642.8571
2006-01-18 15:30:00,54.88,54.89,54.85,54.87,87301.5873015873,32.8181,32.8241,32.8002,32.8121,87301.5873
2006-01-18 15:40:00,54.87,54.87,54.79,54.83,72310.40564373897,32.8121,32.8121,32.7643,32.7882,72310.4056
2006-01-18 15:50:00,54.84,54.84,54.74,54.79,114748.67724867724,32.7942,32.7942,32.7344,32.7643,114748.6772
2006-01-19 09:30:00,54.89,54.89,54.76,54.85,77711.6402116402,32.8241,32.8241,32.7463,32.8002,77711.6402
2006-01-19 09:40:00,54.85,54.96,54.78,54.9,41556.43738977072,32.8002,32.8659,32.7583,32.8301,41556.4374
2006-01-19 09:50:00,54.91,54.96,54.89,54.89,33289.241622574955,32.836,32.8659,32.8241,32.8241,33289.2416
2006-01-19 10:00:00,54.89,54.89,54.84,54.88,46957.67195767196,32.8241,32.8241,32.7942,32.8181,46957.672
2006-01-19 10:10:00,54.89,54.89,54.82,54.86,41556.43738977072,32.8241,32.8241,32.7822,32.8061,41556.4374
2006-01-19 10:20:00,54.86,54.89,54.81,54.86,73963.84479717813,32.8061,32.8241,32.7762,32.8061,73963.8448
2006-01-19 10:30:00,54.86,54.87,54.8,54.82,72089.94708994708,32.8061,32.8121,32.7703,32.7822,72089.9471
2006-01-19 10:40:00,54.83,54.86,54.8,54.81,40013.22751322751,32.7882,32.8061,32.7703,32.7762,40013.2275
2006-01-19 10:50:00,54.82,54.84,54.8,54.83,38139.32980599647,32.7822,32.7942,32.7703,32.7882,38139.3298
2006-01-19 11:00:00,54.84,54.84,54.8,54.84,90057.31922398588,32.7942,32.7942,32.7703,32.7942,90057.3192
2006-01-19 11:10:00,54.84,54.84,54.8,54.82,49933.86243386243,32.7942,32.7942,32.7703,32.7822,49933.8624
2006-01-19 11:20:00,54.82,54.83,54.79,54.82,94246.03174603172,32.7822,32.7882,32.7643,32.7822,94246.0317
2006-01-19 11:30:00,54.82,54.85,54.79,54.79,26455.02645502645,32.7822,32.8002,32.7643,32.7643,26455.0265
2006-01-19 11:40:00,54.8,54.84,54.79,54.83,39351.85185185185,32.7703,32.7942,32.7643,32.7882,39351.8519
2006-01-19 11:50:00,54.83,54.83,54.79,54.79,33399.47089947089,32.7882,32.7882,32.7643,32.7643,33399.4709
2006-01-19 12:00:00,54.79,54.84,54.78,54.79,78152.55731922398,32.7643,32.7942,32.7583,32.7643,78152.5573
2006-01-19 12:10:00,54.79,54.82,54.79,54.81,14329.805996472662,32.7643,32.7822,32.7643,32.7762,14329.806
2006-01-19 12:20:00,54.8,54.82,54.79,54.82,10802.469135802468,32.7703,32.7822,32.7643,32.7822,10802.4691
2006-01-19 12:30:00,54.82,54.82,54.78,54.79,25022.045855379187,32.7822,32.7822,32.7583,32.7643,25022.0459
2006-01-19 12:40:00,54.79,54.81,54.79,54.79,4960.317460317459,32.7643,32.7762,32.7643,32.7643,4960.3175
2006-01-19 12:50:00,54.81,54.82,54.77,54.79,66578.48324514991,32.7762,32.7822,32.7523,32.7643,66578.4832
2006-01-19 13:00:00,54.79,54.84,54.78,54.84,67570.5467372134,32.7643,32.7942,32.7583,32.7942,67570.5467
2006-01-19 13:10:00,54.83,54.83,54.78,54.79,39902.998236331565,32.7882,32.7882,32.7583,32.7643,39902.9982
2006-01-19 13:20:00,54.79,54.82,54.79,54.81,36596.119929453256,32.7643,32.7822,32.7643,32.7762,36596.1199
2006-01-19 13:30:00,54.81,54.83,54.8,54.8,18298.059964726628,32.7762,32.7882,32.7703,32.7703,18298.06
2006-01-19 13:40:00,54.81,54.84,54.8,54.82,45524.69135802469,32.7762,32.7942,32.7703,32.7822,45524.6914
2006-01-19 13:50:00,54.83,54.84,54.81,54.84,130511.46384479717,32.7882,32.7942,32.7762,32.7942,130511.4638
2006-01-19 14:00:00,54.85,54.85,54.81,54.85,108024.69135802468,32.8002,32.8002,32.7762,32.8002,108024.6914
2006-01-19 14:10:00,54.86,54.88,54.85,54.87,8928.571428571428,32.8061,32.8181,32.8002,32.8121,8928.5714
2006-01-19 14:20:00,54.88,54.88,54.81,54.85,10251.32275132275,32.8181,32.8181,32.7762,32.8002,10251.3228
2006-01-19 14:30:00,54.85,54.87,54.83,54.86,22376.54320987654,32.8002,32.8121,32.7882,32.8061,22376.5432
2006-01-19 14:40:00,54.85,54.88,54.83,54.85,58311.28747795414,32.8002,32.8181,32.7882,32.8002,58311.2875
2006-01-19 14:50:00,54.86,54.89,54.85,54.89,12455.90828924162,32.8061,32.8241,32.8002,32.8241,12455.9083
2006-01-19 15:00:00,54.88,54.89,54.82,54.83,63381.83421516754,32.8181,32.8241,32.7822,32.7882,63381.8342
2006-01-19 15:10:00,54.83,54.88,54.83,54.87,21053.79188712522,32.7882,32.8181,32.7882,32.8121,21053.7919
2006-01-19 15:20:00,54.86,54.97,54.86,54.95,30533.509700176364,32.8061,32.8719,32.8061,32.86,30533.5097
2006-01-19 15:30:00,54.96,54.99,54.92,54.99,30313.05114638448,32.8659,32.8839,32.842,32.8839,30313.0511
2006-01-19 15:40:00,54.99,55.05,54.98,55.0,29651.67548500881,32.8839,32.9198,32.8779,32.8899,29651.6755
2006-01-19 15:50:00,55.0,55.09,54.99,55.0,47288.35978835978,32.8899,32.9437,32.8839,32.8899,47288.3598
2006-01-20 09:30:00,54.86,54.9,54.6,54.71,114748.67724867724,32.8061,32.8301,32.6507,32.7164,114748.6772
2006-01-20 09:40:00,54.71,54.87,54.71,54.81,41887.12522045855,32.7164,32.8121,32.7164,32.7762,41887.1252
2006-01-20 09:50:00,54.86,54.92,54.83,54.92,19841.26984126984,32.8061,32.842,32.7882,32.842,19841.2698
2006-01-20 10:00:00,54.9,55.06,54.9,55.02,25573.192239858905,32.8301,32.9257,32.8301,32.9018,25573.1922
2006-01-20 10:10:00,55.02,55.1,54.99,55.1,31084.65608465608,32.9018,32.9497,32.8839,32.9497,31084.6561
2006-01-20 10:20:00,55.09,55.18,55.08,55.12,27998.23633156966,32.9437,32.9975,32.9377,32.9616,27998.2363
2006-01-20 10:30:00,55.11,55.11,54.99,55.02,15432.098765432096,32.9556,32.9556,32.8839,32.9018,15432.0988
2006-01-20 10:40:00,55.02,55.05,54.89,54.99,18959.43562610229,32.9018,32.9198,32.8241,32.8839,18959.4356
2006-01-20 10:50:00,54.99,55.04,54.89,55.02,24691.358024691355,32.8839,32.9138,32.8241,32.9018,24691.358
2006-01-20 11:00:00,55.02,55.04,54.97,55.01,19951.499118165782,32.9018,32.9138,32.8719,32.8958,19951.4991
2006-01-20 11:10:00,55.01,55.06,54.98,54.98,15542.32804232804,32.8958,32.9257,32.8779,32.8779,15542.328
2006-01-20 11:20:00,54.98,55.05,54.89,55.04,20943.56261022928,32.8779,32.9198,32.8241,32.9138,20943.5626
2006-01-20 11:30:00,55.03,55.03,54.94,55.0,20282.18694885361,32.9078,32.9078,32.854,32.8899,20282.1869
2006-01-20 11:40:00,54.99,55.02,54.89,54.89,16975.308641975305,32.8839,32.9018,32.8241,32.8241,16975.3086
2006-01-20 11:50:00,54.89,55.01,54.88,54.96,23809.52380952381,32.8241,32.8958,32.8181,32.8659,23809.5238
2006-01-20 12:00:00,54.96,55.04,54.96,55.04,11904.761904761905,32.8659,32.9138,32.8659,32.9138,11904.7619
2006-01-20 12:10:00,55.03,55.04,54.93,54.93,96671.0758377425,32.9078,32.9138,32.848,32.848,96671.0758
2006-01-20 12:20:00,54.94,54.97,54.93,54.94,116071.42857142857,32.854,32.8719,32.848,32.854,116071.4286
2006-01-20 12:30:00,54.93,54.96,54.93,54.96,22045.85537918871,32.848,32.8659,32.848,32.8659,22045.8554
2006-01-20 12:40:00,54.97,54.97,54.9,54.96,24470.89947089947,32.8719,32.8719,32.8301,32.8659,24470.8995
2006-01-20 12:50:00,54.97,55.0,54.89,54.98,25903.880070546733,32.8719,32.8899,32.8241,32.8779,25903.8801
2006-01-20 13:00:00,54.97,54.97,54.89,54.93,28990.299823633155,32.8719,32.8719,32.8241,32.848,28990.2998
2006-01-20 13:10:00,54.93,54.99,54.92,54.93,13668.430335097,32.848,32.8839,32.842,32.848,13668.4303
2006-01-20 13:20:00,54.94,55.0,54.89,54.96,56106.70194003527,32.854,32.8899,32.8241,32.8659,56106.7019
2006-01-20 13:30:00,54.95,54.96,54.91,54.95,239307.76014109343,32.86,32.8659,32.836,32.86,239307.7601
2006-01-20 13:40:00,54.95,54.97,54.87,54.93,22156.08465608465,32.86,32.8719,32.8121,32.848,22156.0847
2006-01-20 13:50:00,54.92,54.95,54.89,54.92,36816.578483245146,32.842,32.86,32.8241,32.842,36816.5785
2006-01-20 14:00:00,54.93,54.93,54.84,54.88,40233.68606701939,32.848,32.848,32.7942,32.8181,40233.6861
2006-01-20 14:10:00,54.88,54.89,54.85,54.86,23809.52380952381,32.8181,32.8241,32.8002,32.8061,23809.5238
2006-01-20 14:20:00,54.85,54.93,54.84,54.91,27557.319223985887,32.8002,32.848,32.7942,32.836,27557.3192
2006-01-20 14:30:00,54.93,54.93,54.84,54.89,37147.266313932974,32.848,32.848,32.7942,32.8241,37147.2663
2006-01-20 14:40:00,54.89,54.89,54.8,54.87,105158.73015873016,32.8241,32.8241,32.7703,32.8121,105158.7302
2006-01-20 14:50:00,54.86,54.87,54.8,54.81,27557.319223985887,32.8061,32.8121,32.7703,32.7762,27557.3192
2006-01-20 15:00:00,54.81,54.88,54.8,54.86,106812.1693121693,32.7762,32.8181,32.7703,32.8061,106812.1693
2006-01-20 15:10:00,54.85,54.86,54.79,54.84,49382.71604938271,32.8002,32.8061,32.7643,32.7942,49382.716
2006-01-20 15:20:00,54.84,54.86,54.79,54.86,86860.67019400351,32.7942,32.8061,32.7643,32.8061,86860.6702
2006-01-20 15:30:00,54.86,54.86,54.8,54.83,35824.514991181655,32.8061,32.8061,32.7703,32.7882,35824.515
2006-01-20 15:40:00,54.8,54.84,54.79,54.82,89506.17283950617,32.7703,32.7942,32.7643,32.7822,89506.1728
2006-01-20 15:50:00,54.83,54.83,54.75,54.75,74955.90828924162,32.7882,32.7882,32.7404,32.7404,74955.9083
2006-01-23 09:30:00,54.84,54.94,54.79,54.91,33840.38800705467,32.7942,32.854,32.7643,32.836,33840.388
2006-01-23 09:40:00,54.92,54.98,54.91,54.98,44091.71075837742,32.842,32.8779,32.836,32.8779,44091.7108
2006-01-23 09:50:00,54.98,55.11,54.95,54.99,18298.059964726628,32.8779,32.9556,32.86,32.8839,18298.06
2006-01-23 10:00:00,55.04,55.1,54.93,55.05,32297.17813051146,32.9138,32.9497,32.848,32.9198,32297.1781
2006-01-23 10:10:00,55.05,55.13,54.97,54.99,20943.56261022928,32.9198,32.9676,32.8719,32.8839,20943.5626
2006-01-23 10:20:00,54.99,55.04,54.94,54.99,34722.22222222222,32.8839,32.9138,32.854,32.8839,34722.2222
2006-01-23 10:30:00,54.98,54.99,54.88,54.93,45855.37918871252,32.8779,32.8839,32.8181,32.848,45855.3792
2006-01-23 10:40:00,54.93,55.06,54.91,55.01,15211.64021164021,32.848,32.9257,32.836,32.8958,15211.6402
2006-01-23 10:50:00,55.01,55.08,54.98,55.08,13117.283950617282,32.8958,32.9377,32.8779,32.9377,13117.284
2006-01-23 11:00:00,55.07,55.08,55.02,55.03,15873.015873015873,32.9317,32.9377,32.9018,32.9078,15873.0159
2006-01-23 11:10:00,55.03,55.13,55.02,55.02,28108.465608465605,32.9078,32.9676,32.9018,32.9018,28108.4656
2006-01-23 11:20:00,55.04,55.15,55.03,55.15,17195.767195767196,32.9138,32.9796,32.9078,32.9796,17195.7672
2006-01-23 11:30:00,55.11,55.21,55.11,55.18,16424.162257495587,32.9556,33.0154,32.9556,32.9975,16424.1623
2006-01-23 11:40:00,55.18,55.25,55.16,55.22,13007.05467372134,32.9975,33.0394,32.9855,33.0214,13007.0547
2006-01-23 11:50:00,55.23,55.28,55.21,55.27,17305.996472663137,33.0274,33.0573,33.0154,33.0513,17305.9965
2006-01-23 12:00:00,55.26,55.27,55.16,55.18,14880.95238095238,33.0453,33.0513,32.9855,32.9975,14880.9524
2006-01-23 12:10:00,55.18,55.25,55.11,55.11,18738.977072310405,32.9975,33.0394,32.9556,32.9556,18738.9771
2006-01-23 12:20:00,55.12,55.13,55.07,55.13,9038.80070546737,32.9616,32.9676,32.9317,32.9676,9038.8007
2006-01-23 12:30:00,55.14,55.27,55.14,55.24,17085.53791887125,32.9736,33.0513,32.9736,33.0334,17085.5379
2006-01-23 12:40:00,55.24,55.24,55.09,55.1,17857.142857142855,33.0334,33.0334,32.9437,32.9497,17857.1429
2006-01-23 12:50:00,55.11,55.12,55.04,55.05,11243.38624338624,32.9556,32.9616,32.9138,32.9198,11243.3862
2006-01-23 13:00:00,55.05,55.09,55.04,55.08,9259.259259259255,32.9198,32.9437,32.9138,32.9377,9259.2593
2006-01-23 13:10:00,55.08,55.11,55.06,55.11,8156.966490299823,32.9377,32.9556,32.9257,32.9556,8156.9665
2006-01-23 13:20:00,55.11,55.28,55.09,55.28,9810.405643738975,32.9556,33.0573,32.9437,33.0573,9810.4056
2006-01-23 13:30:00,55.23,55.24,55.2,55.2,11684.303350970016,33.0274,33.0334,33.0095,33.0095,11684.3034
2006-01-23 13:40:00,55.19,55.22,55.1,55.19,21053.79188712522,33.0035,33.0214,32.9497,33.0035,21053.7919
2006-01-23 13:50:00,55.19,55.2,55.17,55.18,10361.552028218694,33.0035,33.0095,32.9915,32.9975,10361.552
2006-01-23 14:00:00,55.18,55.23,55.18,55.18,9589.947089947089,32.9975,33.0274,32.9975,32.9975,9589.9471
2006-01-23 14:10:00,55.15,55.15,55.03,55.12,23478.835978835978,32.9796,32.9796,32.9078,32.9616,23478.836
2006-01-23 14:20:00,55.12,55.18,55.09,55.17,7605.820105820105,32.9616,32.9975,32.9437,32.9915,7605.8201
2006-01-23 14:30:00,55.16,55.21,55.05,55.1,22156.08465608465,32.9855,33.0154,32.9198,32.9497,22156.0847
2006-01-23 14:40:00,55.1,55.14,55.09,55.12,12896.825396825396,32.9497,32.9736,32.9437,32.9616,12896.8254
2006-01-23 14:50:00,55.12,55.12,55.06,55.09,39682.53968253968,32.9616,32.9616,32.9257,32.9437,39682.5397
2006-01-23 15:00:00,55.1,55.21,55.1,55.13,23478.835978835978,32.9497,33.0154,32.9497,32.9676,23478.836
2006-01-23 15:10:00,55.13,55.13,55.08,55.11,24140.21164021164,32.9676,32.9676,32.9377,32.9556,24140.2116
2006-01-23 15:20:00,55.15,55.18,55.1,55.12,23809.52380952381,32.9796,32.9975,32.9497,32.9616,23809.5238
2006-01-23 15:30:00,55.12,55.16,55.1,55.1,24360.670194003524,32.9616,32.9855,32.9497,32.9497,24360.6702
2006-01-23 15:40:00,55.11,55.15,55.09,55.1,60736.33156966489,32.9556,32.9796,32.9437,32.9497,60736.3316
2006-01-23 15:50:00,55.1,55.11,55.01,55.1,40013.22751322751,32.9497,32.9556,32.8958,32.9497,40013.2275
2006-01-24 09:30:00,55.47,55.73,55.47,55.67,73412.6984126984,33.1709,33.3264,33.1709,33.2905,73412.6984
2006-01-24 09:40:00,55.67,55.95,55.65,55.94,51477.07231040564,33.2905,33.458,33.2786,33.452,51477.0723
2006-01-24 09:50:00,55.95,56.18,55.94,56.11,74955.90828924162,33.458,33.5955,33.452,33.5536,74955.9083
2006-01-24 10:00:00,56.09,56.14,55.79,55.94,40784.83245149911,33.5417,33.5716,33.3623,33.452,40784.8325
2006-01-24 10:10:00,55.94,56.12,55.94,56.08,35052.91005291005,33.452,33.5596,33.452,33.5357,35052.9101
2006-01-24 10:20:00,56.07,56.12,56.02,56.06,30202.821869488533,33.5297,33.5596,33.4998,33.5237,30202.8219
2006-01-24 10:30:00,56.06,56.11,56.04,56.09,45965.60846560846,33.5237,33.5536,33.5118,33.5417,45965.6085
2006-01-24 10:40:00,56.1,56.16,56.09,56.13,34501.76366843033,33.5477,33.5835,33.5417,33.5656,34501.7637
2006-01-24 10:50:00,56.13,56.16,56.06,56.15,36375.66137566137,33.5656,33.5835,33.5237,33.5776,36375.6614
2006-01-24 11:00:00,56.15,56.16,56.08,56.1,34060.84656084656,33.5776,33.5835,33.5357,33.5477,34060.8466
2006-01-24 11:10:00,56.12,56.15,56.1,56.15,22045.85537918871,33.5596,33.5776,33.5477,33.5776,22045.8554
2006-01-24 11:20:00,56.11,56.24,56.11,56.19,44422.39858906525,33.5536,33.6314,33.5536,33.6015,44422.3986
2006-01-24 11:30:00,56.19,56.34,56.11,56.29,151234.56790123455,33.6015,33.6912,33.5536,33.6613,151234.5679
2006-01-24 11:40:00,56.29,56.35,56.26,56.31,44863.31569664903,33.6613,33.6972,33.6433,33.6732,44863.3157
2006-01-24 11:50:00,56.31,56.45,56.26,56.36,43761.02292768959,33.6732,33.757,33.6433,33.7031,43761.0229
2006-01-24 12:00:00,56.37,56.45,56.06,56.27,98104.05643738977,33.7091,33.757,33.5237,33.6493,98104.0564
2006-01-24 12:10:00,56.29,56.34,56.15,56.26,27557.319223985887,33.6613,33.6912,33.5776,33.6433,27557.3192
2006-01-24 12:20:00,56.26,56.34,56.25,56.28,25683.421516754846,33.6433,33.6912,33.6374,33.6553,25683.4215
2006-01-24 12:30:00,56.28,56.32,56.23,56.3,16754.85008818342,33.6553,33.6792,33.6254,33.6673,16754.8501
2006-01-24 12:40:00,56.3,56.33,56.11,56.26,42548.50088183421,33.6673,33.6852,33.5536,33.6433,42548.5009
2006-01-24 12:50:00,56.3,56.4,56.29,56.3,33399.47089947089,33.6673,33.7271,33.6613,33.6673,33399.4709
2006-01-24 13:00:00,56.29,56.41,56.26,56.27,18077.60141093474,33.6613,33.733,33.6433,33.6493,18077.6014
2006-01-24 13:10:00,56.27,56.43,56.24,56.43,21604.938271604937,33.6493,33.745,33.6314,33.745,21604.9383
2006-01-24 13:20:00,56.43,56.45,56.36,56.44,16093.474426807756,33.745,33.757,33.7031,33.751,16093.4744
2006-01-24 13:30:00,56.44,56.46,56.36,56.38,27116.402116402114,33.751,33.7629,33.7031,33.7151,27116.4021
2006-01-24 13:40:00,56.38,56.39,56.32,56.36,22817.460317460314,33.7151,33.7211,33.6792,33.7031,22817.4603
2006-01-24 13:50:00,56.37,56.47,56.26,56.45,42768.9594356261,33.7091,33.7689,33.6433,33.757,42768.9594
2006-01-24 14:00:00,56.45,56.59,56.43,56.44,66358.02469135802,33.757,33.8407,33.745,33.751,66358.0247
2006-01-24 14:10:00,56.45,56.57,56.42,56.43,38029.10052910053,33.757,33.8287,33.739,33.745,38029.1005
2006-01-24 14:20:00,56.43,56.51,56.35,56.46,32407.407407407405,33.745,33.7928,33.6972,33.7629,32407.4074
2006-01-24 14:30:00,56.48,56.52,56.44,56.49,22266.3139329806,33.7749,33.7988,33.751,33.7809,22266.3139
2006-01-24 14:40:00,56.49,56.52,56.46,56.46,26895.943562610228,33.7809,33.7988,33.7629,33.7629,26895.9436
2006-01-24 14:50:00,56.46,56.52,56.44,56.46,40233.68606701939,33.7629,33.7988,33.751,33.7629,40233.6861
2006-01-24 15:00:00,56.46,56.56,56.45,56.48,39462.08112874779,33.7629,33.8227,33.757,33.7749,39462.0811
2006-01-24 15:10:00,56.47,56.48,56.26,56.37,64043.2098765432,33.7689,33.7749,33.6433,33.7091,64043.2099
2006-01-24 15:20:00,56.34,56.46,56.34,56.46,59413.58024691357,33.6912,33.7629,33.6912,33.7629,59413.5802
2006-01-24 15:30:00,56.5,56.53,56.34,56.36,49382.71604938271,33.7869,33.8048,33.6912,33.7031,49382.716
2006-01-24 15:40:00,56.36,56.44,56.27,56.43,101962.08112874778,33.7031,33.751,33.6493,33.745,101962.0811
2006-01-24 15:50:00,56.43,56.44,56.32,56.32,66137.56613756613,33.745,33.751,33.6792,33.6792,66137.5661
2006-01-25 09:30:00,56.3,56.4,56.05,56.34,65145.50264550264,33.6673,33.7271,33.5178,33.6912,65145.5026
2006-01-25 09:40:00,56.29,56.39,56.29,56.35,33840.38800705467,33.6613,33.7211,33.6613,33.6972,33840.388
2006-01-25 09:50:00,56.35,56.45,56.26,56.3,26344.79717813051,33.6972,33.757,33.6433,33.6673,26344.7972
2006-01-25 10:00:00,56.3,56.38,56.28,56.3,24911.81657848324,33.6673,33.7151,33.6553,33.6673,24911.8166
2006-01-25 10:10:00,56.33,56.47,56.28,56.31,33730.15873015873,33.6852,33.7689,33.6553,33.6732,33730.1587
2006-01-25 10:20:00,56.33,56.36,56.19,56.32,31746.031746031746,33.6852,33.7031,33.6015,33.6792,31746.0317
2006-01-25 10:30:00,56.28,56.34,56.21,56.34,22266.3139329806,33.6553,33.6912,33.6134,33.6912,22266.3139
2006-01-25 10:40:00,56.34,56.36,56.17,56.3,80908.28924162257,33.6912,33.7031,33.5895,33.6673,80908.2892
2006-01-25 10:50:00,56.34,56.38,56.16,56.21,60736.33156966489,33.6912,33.7151,33.5835,33.6134,60736.3316
2006-01-25 11:00:00,56.23,56.29,56.14,56.2,67680.77601410935,33.6254,33.6613,33.5716,33.6075,67680.776
2006-01-25 11:10:00,56.16,56.26,56.1,56.19,41556.43738977072,33.5835,33.6433,33.5477,33.6015,41556.4374
2006-01-25 11:20:00,56.18,56.29,56.17,56.22,21935.626102292765,33.5955,33.6613,33.5895,33.6194,21935.6261
2006-01-25 11:30:00,56.21,56.24,56.19,56.22,26895.943562610228,33.6134,33.6314,33.6015,33.6194,26895.9436
2006-01-25 11:40:00,56.23,56.23,56.16,56.16,14550.264550264548,33.6254,33.6254,33.5835,33.5835,14550.2646
2006-01-25 11:50:00,56.16,56.17,56.15,56.16,25573.192239858905,33.5835,33.5895,33.5776,33.5835,25573.1922
2006-01-25 12:00:00,56.16,56.16,56.04,56.12,29100.529100529096,33.5835,33.5835,33.5118,33.5596,29100.5291
2006-01-25 12:10:00,56.12,56.12,56.05,56.1,30974.426807760137,33.5596,33.5596,33.5178,33.5477,30974.4268
2006-01-25 12:20:00,56.09,56.12,56.07,56.12,27888.00705467372,33.5417,33.5596,33.5297,33.5596,27888.0071
2006-01-25 12:30:00,56.12,56.25,56.11,56.18,21935.626102292765,33.5596,33.6374,33.5536,33.5955,21935.6261
2006-01-25 12:40:00,56.19,56.25,56.16,56.23,19841.26984126984,33.6015,33.6374,33.5835,33.6254,19841.2698
2006-01-25 12:50:00,56.23,56.25,56.16,56.21,18077.60141093474,33.6254,33.6374,33.5835,33.6134,18077.6014
2006-01-25 13:00:00,56.2,56.37,56.2,56.28,20392.416225749555,33.6075,33.7091,33.6075,33.6553,20392.4162
2006-01-25 13:10:00,56.28,56.28,56.2,56.2,9369.488536155202,33.6553,33.6553,33.6075,33.6075,9369.4885
2006-01-25 13:20:00,56.2,56.28,56.16,56.22,24140.21164021164,33.6075,33.6553,33.5835,33.6194,24140.2116
2006-01-25 13:30:00,56.18,56.25,56.17,56.22,15652.557319223984,33.5955,33.6374,33.5895,33.6194,15652.5573
2006-01-25 13:40:00,56.22,56.22,56.12,56.17,41556.43738977072,33.6194,33.6194,33.5596,33.5895,41556.4374
2006-01-25 13:50:00,56.17,56.21,56.14,56.19,15211.64021164021,33.5895,33.6134,33.5716,33.6015,15211.6402
2006-01-25 14:00:00,56.19,56.29,56.13,56.28,53350.97001763668,33.6015,33.6613,33.5656,33.6553,53350.97
2006-01-25 14:10:00,56.28,56.28,56.13,56.13,20723.104056437387,33.6553,33.6553,33.5656,33.5656,20723.1041
2006-01-25 14:20:00,56.13,56.2,56.06,56.06,30533.509700176364,33.5656,33.6075,33.5237,33.5237,30533.5097
2006-01-25 14:30:00,56.06,56.11,55.99,56.1,20061.728395061727,33.5237,33.5536,33.4819,33.5477,20061.7284
2006-01-25 14:40:00,56.1,56.2,56.06,56.09,35824.514991181655,33.5477,33.6075,33.5237,33.5417,35824.515
2006-01-25 14:50:00,56.1,56.19,55.98,56.04,46406.52557319224,33.5477,33.6015,33.4759,33.5118,46406.5256
2006-01-25 15:00:00,56.04,56.13,56.03,56.04,41446.20811287477,33.5118,33.5656,33.5058,33.5118,41446.2081
2006-01-25 15:10:00,56.04,56.1,55.97,55.98,45965.60846560846,33.5118,33.5477,33.4699,33.4759,45965.6085
2006-01-25 15:20:00,55.98,56.03,55.97,55.97,74184.30335097,33.4759,33.5058,33.4699,33.4699,74184.3034
2006-01-25 15:30:00,55.97,56.01,55.97,55.99,73082.01058201057,33.4699,33.4938,33.4699,33.4819,73082.0106
2006-01-25 15:40:00,55.99,56.14,55.99,56.07,84325.39682539682,33.4819,33.5716,33.4819,33.5297,84325.3968
2006-01-25 15:50:00,56.07,56.08,55.98,56.05,97773.36860670192,33.5297,33.5357,33.4759,33.5178,97773.3686
2006-01-26 09:30:00,57.95,58.79,56.21,56.53,114638.4479717813,34.6539,35.1563,33.6134,33.8048,114638.448
2006-01-26 09:40:00,56.53,56.69,56.51,56.62,48170.19400352733,33.8048,33.9005,33.7928,33.8586,48170.194
2006-01-26 09:50:00,56.6,56.84,56.58,56.81,41666.66666666666,33.8467,33.9902,33.8347,33.9722,41666.6667
2006-01-26 10:00:00,56.8,56.92,56.78,56.88,53902.11640211639,33.9663,34.038,33.9543,34.0141,53902.1164
2006-01-26 10:10:00,56.88,56.89,56.77,56.82,27116.402116402114,34.0141,34.0201,33.9483,33.9782,27116.4021
2006-01-26 10:20:00,56.81,56.93,56.78,56.92,35934.7442680776,33.9722,34.044,33.9543,34.038,35934.7443
2006-01-26 10:30:00,56.92,56.98,56.9,56.91,61728.395061728384,34.038,34.0739,34.0261,34.032,61728.3951
2006-01-26 10:40:00,56.92,57.04,56.9,57.01,41446.20811287477,34.038,34.1098,34.0261,34.0918,41446.2081
2006-01-26 10:50:00,57.01,57.1,56.98,57.09,33068.783068783065,34.0918,34.1457,34.0739,34.1397,33068.7831
2006-01-26 11:00:00,57.09,57.11,56.95,56.97,35824.514991181655,34.1397,34.1516,34.056,34.0679,35824.515
2006-01-26 11:10:00,56.97,57.01,56.94,56.94,33509.70017636684,34.0679,34.0918,34.05,34.05,33509.7002
2006-01-26 11:20:00,56.95,56.95,56.84,56.86,49052.02821869488,34.056,34.056,33.9902,34.0021,49052.0282
2006-01-26 11:30:00,56.86,56.94,56.85,56.91,73082.01058201057,34.0021,34.05,33.9962,34.032,73082.0106
2006-01-26 11:40:00,56.92,56.99,56.9,56.92,24911.81657848324,34.038,34.0799,34.0261,34.038,24911.8166
2006-01-26 11:50:00,56.92,56.97,56.92,56.94,29210.75837742504,34.038,34.0679,34.038,34.05,29210.7584
2006-01-26 12:00:00,56.95,57.03,56.89,56.96,29210.75837742504,34.056,34.1038,34.0201,34.0619,29210.7584
2006-01-26 12:10:00,56.96,56.96,56.8,56.8,71869.4885361552,34.0619,34.0619,33.9663,33.9663,71869.4885
2006-01-26 12:20:00,56.8,56.93,56.8,56.89,20833.33333333333,33.9663,34.044,33.9663,34.0201,20833.3333
2006-01-26 12:30:00,56.89,56.93,56.86,56.91,16754.85008818342,34.0201,34.044,34.0021,34.032,16754.8501
2006-01-26 12:40:00,56.94,57.0,56.93,57.0,22376.54320987654,34.05,34.0859,34.044,34.0859,22376.5432
2006-01-26 12:50:00,56.98,56.98,56.88,56.88,107253.08641975308,34.0739,34.0739,34.0141,34.0141,107253.0864
2006-01-26 13:00:00,56.88,56.93,56.85,56.89,28328.92416225749,34.0141,34.044,33.9962,34.0201,28328.9242
2006-01-26 13:10:00,56.89,56.97,56.89,56.97,18628.74779541446,34.0201,34.0679,34.0201,34.0679,18628.7478
2006-01-26 13:20:00,56.96,56.97,56.93,56.93,16975.308641975305,34.0619,34.0679,34.044,34.044,16975.3086
2006-01-26 13:30:00,56.93,56.93,56.84,56.88,57539.68253968253,34.044,34.044,33.9902,34.0141,57539.6825
2006-01-26 13:40:00,56.87,56.9,56.84,56.87,21164.02116402116,34.0081,34.0261,33.9902,34.0081,21164.0212
2006-01-26 13:50:00,56.88,56.98,56.86,56.98,41115.52028218695,34.0141,34.0739,34.0021,34.0739,41115.5203
2006-01-26 14:00:00,56.99,57.06,56.99,57.03,27667.548500881832,34.0799,34.1217,34.0799,34.1038,27667.5485
2006-01-26 14:10:00,57.02,57.04,56.98,56.99,21715.16754850088,34.0978,34.1098,34.0739,34.0799,21715.1675
2006-01-26 14:20:00,56.99,57.04,56.96,57.01,20833.33333333333,34.0799,34.1098,34.0619,34.0918,20833.3333
2006-01-26 14:30:00,57.01,57.02,56.97,57.01,13778.659611992944,34.0918,34.0978,34.0679,34.0918,13778.6596
2006-01-26 14:40:00,57.01,57.06,57.0,57.06,29982.36331569665,34.0918,34.1217,34.0859,34.1217,29982.3633
2006-01-26 14:50:00,57.06,57.14,57.06,57.11,51587.30158730158,34.1217,34.1696,34.1217,34.1516,51587.3016
2006-01-26 15:00:00,57.1,57.11,57.06,57.09,26014.10934744268,34.1457,34.1516,34.1217,34.1397,26014.1093
2006-01-26 15:10:00,57.1,57.11,57.06,57.1,33730.15873015873,34.1457,34.1516,34.1217,34.1457,33730.1587
2006-01-26 15:20:00,57.1,57.14,57.06,57.09,40233.68606701939,34.1457,34.1696,34.1217,34.1397,40233.6861
2006-01-26 15:30:00,57.08,57.1,56.99,57.0,54012.34567901234,34.1337,34.1457,34.0799,34.0859,54012.3457
2006-01-26 15:40:00,57.0,57.05,56.97,57.05,70436.50793650793,34.0859,34.1158,34.0679,34.1158,70436.5079
2006-01-26 15:50:00,57.05,57.06,57.0,57.01,60846.56084656084,34.1158,34.1217,34.0859,34.0918,60846.5608
2006-01-27 09:30:00,56.7,56.84,56.42,56.61,170304.23280423277,33.9065,33.9902,33.739,33.8526,170304.2328
2006-01-27 09:40:00,56.58,56.61,56.38,56.47,83112.87477954144,33.8347,33.8526,33.7151,33.7689,83112.8748
2006-01-27 09:50:00,56.38,56.46,56.29,56.34,32738.09523809524,33.7151,33.7629,33.6613,33.6912,32738.0952
2006-01-27 10:00:00,56.37,56.81,56.35,56.63,38910.93474426808,33.7091,33.9722,33.6972,33.8646,38910.9347
2006-01-27 10:10:00,56.63,56.87,56.63,56.82,35604.056437389765,33.8646,34.0081,33.8646,33.9782,35604.0564
2006-01-27 10:20:00,56.82,56.86,56.69,56.86,32407.407407407405,33.9782,34.0021,33.9005,34.0021,32407.4074
2006-01-27 10:30:00,56.86,56.88,56.79,56.83,16534.391534391532,34.0021,34.0141,33.9603,33.9842,16534.3915
2006-01-27 10:40:00,56.84,56.88,56.84,56.84,18959.43562610229,33.9902,34.0141,33.9902,33.9902,18959.4356
2006-01-27 10:50:00,56.85,56.86,56.73,56.8,35493.82716049382,33.9962,34.0021,33.9244,33.9663,35493.8272
2006-01-27 11:00:00,56.76,56.81,56.65,56.69,35163.13932980599,33.9423,33.9722,33.8766,33.9005,35163.1393
2006-01-27 11:10:00,56.69,56.75,56.66,56.74,19951.499118165782,33.9005,33.9364,33.8825,33.9304,19951.4991
2006-01-27 11:20:00,56.74,56.79,56.7,56.78,36375.66137566137,33.9304,33.9603,33.9065,33.9543,36375.6614
2006-01-27 11:30:00,56.79,56.79,56.7,56.77,27336.860670194,33.9603,33.9603,33.9065,33.9483,27336.8607
2006-01-27 11:40:00,56.77,56.84,56.74,56.82,22486.772486772483,33.9483,33.9902,33.9304,33.9782,22486.7725
2006-01-27 11:50:00,56.84,56.88,56.79,56.83,24140.21164021164,33.9902,34.0141,33.9603,33.9842,24140.2116
2006-01-27 12:00:00,56.82,56.85,56.76,56.76,30202.821869488533,33.9782,33.9962,33.9423,33.9423,30202.8219
2006-01-27 12:10:00,56.76,56.84,56.76,56.78,29431.216931216928,33.9423,33.9902,33.9423,33.9543,29431.2169
2006-01-27 12:20:00,56.78,56.79,56.61,56.65,113425.92592592593,33.9543,33.9603,33.8526,33.8766,113425.9259
2006-01-27 12:30:00,56.64,56.75,56.64,56.67,84325.39682539682,33.8706,33.9364,33.8706,33.8885,84325.3968
2006-01-27 12:40:00,56.66,56.77,56.66,56.77,18298.059964726628,33.8825,33.9483,33.8825,33.9483,18298.06
2006-01-27 12:50:00,56.77,56.77,56.65,56.72,59413.58024691357,33.9483,33.9483,33.8766,33.9184,59413.5802
2006-01-27 13:00:00,56.72,56.75,56.69,56.69,16313.932980599646,33.9184,33.9364,33.9005,33.9005,16313.933
2006-01-27 13:10:00,56.68,56.76,56.67,56.76,13337.742504409169,33.8945,33.9423,33.8885,33.9423,13337.7425
2006-01-27 13:20:00,56.76,56.82,56.7,56.75,37698.41269841269,33.9423,33.9782,33.9065,33.9364,37698.4127
2006-01-27 13:30:00,56.75,56.76,56.67,56.72,28880.07054673721,33.9364,33.9423,33.8885,33.9184,28880.0705
2006-01-27 13:40:00,56.71,56.75,56.68,56.75,28990.299823633155,33.9124,33.9364,33.8945,33.9364,28990.2998
2006-01-27 13:50:00,56.76,56.77,56.73,56.77,17636.68430335097,33.9423,33.9483,33.9244,33.9483,17636.6843
2006-01-27 14:00:00,56.77,56.82,56.75,56.79,44201.940035273365,33.9483,33.9782,33.9364,33.9603,44201.94
2006-01-27 14:10:00,56.8,56.81,56.77,56.79,11904.761904761905,33.9663,33.9722,33.9483,33.9603,11904.7619
2006-01-27 14:20:00,56.79,56.84,56.65,56.65,83223.10405643738,33.9603,33.9902,33.8766,33.8766,83223.1041
2006-01-27 14:30:00,56.67,56.71,56.64,56.65,21053.79188712522,33.8885,33.9124,33.8706,33.8766,21053.7919
2006-01-27 14:40:00,56.65,56.67,56.62,56.65,23919.75308641975,33.8766,33.8885,33.8586,33.8766,23919.7531
2006-01-27 14:50:00,56.65,56.7,56.65,56.66,42879.18871252204,33.8766,33.9065,33.8766,33.8825,42879.1887
2006-01-27 15:00:00,56.67,56.7,56.64,56.67,32186.948853615515,33.8885,33.9065,33.8706,33.8885,32186.9489
2006-01-27 15:10:00,56.67,56.75,56.67,56.75,56106.70194003527,33.8885,33.9364,33.8885,33.9364,56106.7019
2006-01-27 15:20:00,56.75,56.79,56.75,56.75,22266.3139329806,33.9364,33.9603,33.9364,33.9364,22266.3139
2006-01-27 15:30:00,56.75,56.88,56.74,56.85,24801.5873015873,33.9364,34.0141,33.9304,33.9962,24801.5873
2006-01-27 15:40:00,56.85,56.92,56.84,56.91,35714.28571428571,33.9962,34.038,33.9902,34.032,35714.2857
2006-01-27 15:50:00,56.92,56.95,56.92,56.94,37808.64197530864,34.038,34.056,34.038,34.05,37808.642
2006-01-30 09:30:00,55.84,56.25,55.25,56.18,279872.13403880066,33.3922,33.6374,33.0394,33.5955,279872.134
2006-01-30 09:40:00,56.17,56.23,55.88,55.92,157738.0952380952,33.5895,33.6254,33.4161,33.44,157738.0952
2006-01-30 09:50:00,55.93,56.02,55.85,55.9,43430.33509700176,33.446,33.4998,33.3982,33.4281,43430.3351
2006-01-30 10:00:00,55.89,55.95,55.85,55.91,18959.43562610229,33.4221,33.458,33.3982,33.434,18959.4356
2006-01-30 10:10:00,55.9,55.97,55.71,55.74,58531.74603174603,33.4281,33.4699,33.3144,33.3324,58531.746
2006-01-30 10:20:00,55.75,55.86,55.75,55.86,61067.01940035273,33.3384,33.4041,33.3384,33.4041,61067.0194
2006-01-30 10:30:00,55.85,55.85,55.8,55.83,64263.66843033509,33.3982,33.3982,33.3683,33.3862,64263.6684
2006-01-30 10:40:00,55.83,55.83,55.78,55.8,71649.02998236331,33.3862,33.3862,33.3563,33.3683,71649.03
2006-01-30 10:50:00,55.82,55.83,55.79,55.81,69885.3615520282,33.3802,33.3862,33.3623,33.3742,69885.3616
2006-01-30 11:00:00,55.81,55.97,55.8,55.87,105599.64726631391,33.3742,33.4699,33.3683,33.4101,105599.6473
2006-01-30 11:10:00,55.87,55.88,55.82,55.82,85537.9188712522,33.4101,33.4161,33.3802,33.3802,85537.9189
2006-01-30 11:20:00,55.86,55.93,55.82,55.84,56547.61904761904,33.4041,33.446,33.3802,33.3922,56547.619
2006-01-30 11:30:00,55.82,56.03,55.81,56.03,47839.5061728395,33.3802,33.5058,33.3742,33.5058,47839.5062
2006-01-30 11:40:00,56.01,56.02,55.88,55.89,88955.02645502644,33.4938,33.4998,33.4161,33.4221,88955.0265
2006-01-30 11:50:00,55.89,55.94,55.87,55.88,95789.24162257496,33.4221,33.452,33.4101,33.4161,95789.2416
2006-01-30 12:00:00,55.89,55.92,55.87,55.9,44532.62786596119,33.4221,33.44,33.4101,33.4281,44532.6279
2006-01-30 12:10:00,55.89,56.01,55.87,56.0,64594.35626102292,33.4221,33.4938,33.4101,33.4879,64594.3563
2006-01-30 12:20:00,56.0,56.01,55.93,55.97,36816.578483245146,33.4879,33.4938,33.446,33.4699,36816.5785
2006-01-30 12:30:00,55.97,56.03,55.97,55.99,27447.089947089946,33.4699,33.5058,33.4699,33.4819,27447.0899
2006-01-30 12:40:00,55.99,56.14,55.98,56.05,27998.23633156966,33.4819,33.5716,33.4759,33.5178,27998.2363
2006-01-30 12:50:00,56.06,56.14,56.04,56.09,25793.65079365079,33.5237,33.5716,33.5118,33.5417,25793.6508
2006-01-30 13:00:00,56.1,56.16,56.09,56.14,40233.68606701939,33.5477,33.5835,33.5417,33.5716,40233.6861
2006-01-30 13:10:00,56.13,56.13,56.06,56.09,24911.81657848324,33.5656,33.5656,33.5237,33.5417,24911.8166
2006-01-30 13:20:00,56.09,56.09,56.02,56.06,22266.3139329806,33.5417,33.5417,33.4998,33.5237,22266.3139
2006-01-30 13:30:00,56.06,56.1,56.06,56.07,24911.81657848324,33.5237,33.5477,33.5237,33.5297,24911.8166
2006-01-30 13:40:00,56.07,56.11,56.05,56.07,51917.98941798941,33.5297,33.5536,33.5178,33.5297,51917.9894
2006-01-30 13:50:00,56.07,56.07,55.97,56.0,32407.407407407405,33.5297,33.5297,33.4699,33.4879,32407.4074
2006-01-30 14:00:00,55.99,56.07,55.98,56.06,29541.44620811288,33.4819,33.5297,33.4759,33.5237,29541.4462
2006-01-30 14:10:00,56.06,56.08,56.05,56.08,31856.261022927687,33.5237,33.5357,33.5178,33.5357,31856.261
2006-01-30 14:20:00,56.09,56.13,56.08,56.12,33179.01234567901,33.5417,33.5656,33.5357,33.5596,33179.0123
2006-01-30 14:30:00,56.12,56.13,56.09,56.1,28549.38271604938,33.5596,33.5656,33.5417,33.5477,28549.3827
2006-01-30 14:40:00,56.1,56.16,56.1,56.13,72971.78130511464,33.5477,33.5835,33.5477,33.5656,72971.7813
2006-01-30 14:50:00,56.13,56.17,56.13,56.17,20282.18694885361,33.5656,33.5895,33.5656,33.5895,20282.1869
2006-01-30 15:00:00,56.16,56.16,56.07,56.14,30864.197530864192,33.5835,33.5835,33.5297,33.5716,30864.1975
2006-01-30 15:10:00,56.15,56.16,56.13,56.14,41997.35449735449,33.5776,33.5835,33.5656,33.5716,41997.3545
2006-01-30 15:20:00,56.14,56.22,56.12,56.21,51256.61375661375,33.5716,33.6194,33.5596,33.6134,51256.6138
2006-01-30 15:30:00,56.21,56.24,56.2,56.23,47949.735449735446,33.6134,33.6314,33.6075,33.6254,47949.7354
2006-01-30 15:40:00,56.22,56.25,56.16,56.24,65917.10758377424,33.6194,33.6374,33.5835,33.6314,65917.1076
2006-01-30 15:50:00,56.24,56.27,56.22,56.27,70326.27865961198,33.6314,33.6493,33.6194,33.6493,70326.2787
2006-01-31 09:30:00,56.16,56.47,56.16,56.47,77932.09876543209,33.5835,33.7689,33.5835,33.7689,77932.0988
2006-01-31 09:40:00,56.46,56.65,56.46,56.5,31746.031746031746,33.7629,33.8766,33.7629,33.7869,31746.0317
2006-01-31 09:50:00,56.51,56.58,56.38,56.39,29982.36331569665,33.7928,33.8347,33.7151,33.7211,29982.3633
2006-01-31 10:00:00,56.39,56.47,56.28,56.36,46516.754850088175,33.7211,33.7689,33.6553,33.7031,46516.7549
2006-01-31 10:10:00,56.36,56.46,56.31,56.46,19069.66490299824,33.7031,33.7629,33.6732,33.7629,19069.6649
2006-01-31 10:20:00,56.46,56.52,56.37,56.45,27447.089947089946,33.7629,33.7988,33.7091,33.757,27447.0899
2006-01-31 10:30:00,56.45,56.54,56.45,56.49,33950.61728395061,33.757,33.8108,33.757,33.7809,33950.6173
2006-01-31 10:40:00,56.49,56.52,56.48,56.5,88955.02645502644,33.7809,33.7988,33.7749,33.7869,88955.0265
2006-01-31 10:50:00,56.49,56.52,56.46,56.51,38249.55908289241,33.7809,33.7988,33.7629,33.7928,38249.5591
2006-01-31 11:00:00,56.51,56.55,56.49,56.54,40123.456790123455,33.7928,33.8168,33.7809,33.8108,40123.4568
2006-01-31 11:10:00,56.54,56.55,56.51,56.55,46516.754850088175,33.8108,33.8168,33.7928,33.8168,46516.7549
2006-01-31 11:20:00,56.53,56.6,56.53,56.56,25683.421516754846,33.8048,33.8467,33.8048,33.8227,25683.4215
2006-01-31 11:30:00,56.55,56.56,56.52,56.54,45855.37918871252,33.8168,33.8227,33.7988,33.8108,45855.3792
2006-01-31 11:40:00,56.54,56.59,56.53,56.55,31084.65608465608,33.8108,33.8407,33.8048,33.8168,31084.6561
2006-01-31 11:50:00,56.53,56.6,56.51,56.54,158289.24162257495,33.8048,33.8467,33.7928,33.8108,158289.2416
2006-01-31 12:00:00,56.55,56.56,56.44,56.53,31746.031746031746,33.8168,33.8227,33.751,33.8048,31746.0317
2006-01-31 12:10:00,56.53,56.54,56.45,56.52,35383.59788359788,33.8048,33.8108,33.757,33.7988,35383.5979
2006-01-31 12:20:00,56.53,56.53,56.51,56.52,11022.927689594357,33.8048,33.8048,33.7928,33.7988,11022.9277
2006-01-31 12:30:00,56.51,56.55,56.51,56.55,22045.85537918871,33.7928,33.8168,33.7928,33.8168,22045.8554
2006-01-31 12:40:00,56.56,56.68,56.55,56.61,40784.83245149911,33.8227,33.8945,33.8168,33.8526,40784.8325
2006-01-31 12:50:00,56.61,56.68,56.61,56.66,29320.987654320983,33.8526,33.8945,33.8526,33.8825,29320.9877
2006-01-31 13:00:00,56.69,56.72,56.67,56.72,29541.44620811288,33.9005,33.9184,33.8885,33.9184,29541.4462
2006-01-31 13:10:00,56.72,56.73,56.68,56.69,10030.864197530864,33.9184,33.9244,33.8945,33.9005,10030.8642
2006-01-31 13:20:00,56.69,56.76,56.69,56.74,21274.250440917105,33.9005,33.9423,33.9005,33.9304,21274.2504
2006-01-31 13:30:00,56.74,56.79,56.74,56.76,21825.396825396823,33.9304,33.9603,33.9304,33.9423,21825.3968
2006-01-31 13:40:00,56.78,56.85,56.65,56.67,114417.9894179894,33.9543,33.9962,33.8766,33.8885,114417.9894
2006-01-31 13:50:00,56.69,56.76,56.66,56.66,20502.6455026455,33.9005,33.9423,33.8825,33.8825,20502.6455
2006-01-31 14:00:00,56.67,56.71,56.65,56.65,13888.888888888889,33.8885,33.9124,33.8766,33.8766,13888.8889
2006-01-31 14:10:00,56.66,56.75,56.58,56.64,20502.6455026455,33.8825,33.9364,33.8347,33.8706,20502.6455
2006-01-31 14:20:00,56.65,56.65,56.38,56.47,92482.36331569664,33.8766,33.8766,33.7151,33.7689,92482.3633
2006-01-31 14:30:00,56.47,56.52,56.45,56.51,48721.34038800705,33.7689,33.7988,33.757,33.7928,48721.3404
2006-01-31 14:40:00,56.53,56.58,56.47,56.53,50485.00881834215,33.8048,33.8347,33.7689,33.8048,50485.0088
2006-01-31 14:50:00,56.54,56.75,56.52,56.75,40784.83245149911,33.8108,33.9364,33.7988,33.9364,40784.8325
2006-01-31 15:00:00,56.75,56.87,56.75,56.86,80908.28924162257,33.9364,34.0081,33.9364,34.0021,80908.2892
2006-01-31 15:10:00,56.86,56.88,56.79,56.79,54783.95061728395,34.0021,34.0141,33.9603,33.9603,54783.9506
2006-01-31 15:20:00,56.79,56.85,56.62,56.68,118827.16049382716,33.9603,33.9962,33.8586,33.8945,118827.1605
2006-01-31 15:30:00,56.67,56.7,56.48,56.5,97442.6807760141,33.8885,33.9065,33.7749,33.7869,97442.6808
2006-01-31 15:40:00,56.5,56.51,56.29,56.35,136022.92768959433,33.7869,33.7928,33.6613,33.6972,136022.9277
2006-01-31 15:50:00,56.35,56.51,56.35,56.38,130401.23456790122,33.6972,33.7928,33.6972,33.7151,130401.2346
2006-02-01 09:30:00,56.36,56.6,56.34,56.55,58090.82892416225,33.7031,33.8467,33.6912,33.8168,58090.8289
2006-02-01 09:40:00,56.59,56.84,56.59,56.83,40895.061728395056,33.8407,33.9902,33.8407,33.9842,40895.0617
2006-02-01 09:50:00,56.83,57.13,56.83,56.99,74735.44973544973,33.9842,34.1636,33.9842,34.0799,74735.4497
2006-02-01 10:00:00,56.99,57.14,56.9,57.12,49162.25749559082,34.0799,34.1696,34.0261,34.1576,49162.2575
2006-02-01 10:10:00,57.12,57.12,57.0,57.04,52910.0529100529,34.1576,34.1576,34.0859,34.1098,52910.0529
2006-02-01 10:20:00,57.04,57.14,56.99,57.04,29872.1340388007,34.1098,34.1696,34.0799,34.1098,29872.134
2006-02-01 10:30:00,57.04,57.1,56.99,56.99,30974.426807760137,34.1098,34.1457,34.0799,34.0799,30974.4268
2006-02-01 10:40:00,57.0,57.07,56.99,57.01,47288.35978835978,34.0859,34.1277,34.0799,34.0918,47288.3598
2006-02-01 10:50:00,57.02,57.05,57.0,57.01,24250.440917107582,34.0978,34.1158,34.0859,34.0918,24250.4409
2006-02-01 11:00:00,57.01,57.12,57.01,57.08,22597.001763668428,34.0918,34.1576,34.0918,34.1337,22597.0018
2006-02-01 11:10:00,57.08,57.12,57.0,57.01,17416.225749559082,34.1337,34.1576,34.0859,34.0918,17416.2257
2006-02-01 11:20:00,57.0,57.03,56.93,56.97,24470.89947089947,34.0859,34.1038,34.044,34.0679,24470.8995
2006-02-01 11:30:00,56.96,57.02,56.93,56.97,18408.289241622573,34.0619,34.0978,34.044,34.0679,18408.2892
2006-02-01 11:40:00,56.97,56.98,56.93,56.94,63602.29276895943,34.0679,34.0739,34.044,34.05,63602.2928
2006-02-01 11:50:00,56.94,57.08,56.92,56.93,41446.20811287477,34.05,34.1337,34.038,34.044,41446.2081
2006-02-01 12:00:00,56.93,57.0,56.87,56.92,94576.71957671957,34.044,34.0859,34.0081,34.038,94576.7196
2006-02-01 12:10:00,56.93,56.98,56.87,56.88,31084.65608465608,34.044,34.0739,34.0081,34.0141,31084.6561
2006-02-01 12:20:00,56.89,57.01,56.89,57.0,16754.85008818342,34.0201,34.0918,34.0201,34.0859,16754.8501
2006-02-01 12:30:00,57.02,57.05,56.97,56.99,23258.377425044087,34.0978,34.1158,34.0679,34.0799,23258.3774
2006-02-01 12:40:00,56.99,57.02,56.89,56.95,13668.430335097,34.0799,34.0978,34.0201,34.056,13668.4303
2006-02-01 12:50:00,56.95,56.98,56.9,56.94,15101.410934744266,34.056,34.0739,34.0261,34.05,15101.4109
2006-02-01 13:00:00,56.94,57.02,56.91,57.02,21604.938271604937,34.05,34.0978,34.032,34.0978,21604.9383
2006-02-01 13:10:00,57.0,57.0,56.92,56.94,28439.15343915344,34.0859,34.0859,34.038,34.05,28439.1534
2006-02-01 13:20:00,56.94,57.03,56.93,56.97,22817.460317460314,34.05,34.1038,34.044,34.0679,22817.4603
2006-02-01 13:30:00,56.97,56.97,56.85,56.88,62059.08289241622,34.0679,34.0679,33.9962,34.0141,62059.0829
2006-02-01 13:40:00,56.88,57.0,56.87,56.94,31305.11463844797,34.0141,34.0859,34.0081,34.05,31305.1146
2006-02-01 13:50:00,56.94,57.13,56.92,57.08,81459.43562610228,34.05,34.1636,34.038,34.1337,81459.4356
2006-02-01 14:00:00,57.11,57.14,57.02,57.03,41446.20811287477,34.1516,34.1696,34.0978,34.1038,41446.2081
2006-02-01 14:10:00,57.02,57.05,56.97,57.01,33399.47089947089,34.0978,34.1158,34.0679,34.0918,33399.4709
2006-02-01 14:20:00,57.02,57.06,56.95,56.97,52579.365079365074,34.0978,34.1217,34.056,34.0679,52579.3651
2006-02-01 14:30:00,56.97,57.11,56.97,57.06,58421.51675485008,34.0679,34.1516,34.0679,34.1217,58421.5168
2006-02-01 14:40:00,57.06,57.09,57.05,57.08,55555.55555555555,34.1217,34.1397,34.1158,34.1337,55555.5556
2006-02-01 14:50:00,57.08,57.12,57.07,57.08,29651.67548500881,34.1337,34.1576,34.1277,34.1337,29651.6755
2006-02-01 15:00:00,57.08,57.12,57.08,57.11,56878.30687830688,34.1337,34.1576,34.1337,34.1516,56878.3069
2006-02-01 15:10:00,57.12,57.13,57.09,57.1,44863.31569664903,34.1576,34.1636,34.1397,34.1457,44863.3157
2006-02-01 15:20:00,57.09,57.12,57.06,57.09,70216.04938271604,34.1397,34.1576,34.1217,34.1397,70216.0494
2006-02-01 15:30:00,57.09,57.14,57.09,57.13,44973.544973544966,34.1397,34.1696,34.1397,34.1636,44973.545
2006-02-01 15:40:00,57.12,57.13,57.08,57.09,61067.01940035273,34.1576,34.1636,34.1337,34.1397,61067.0194
2006-02-01 15:50:00,57.09,57.15,57.08,57.15,90718.69488536156,34.1397,34.1756,34.1337,34.1756,90718.6949
2006-02-02 09:30:00,56.93,56.93,56.47,56.73,106150.79365079364,34.044,34.044,33.7689,33.9244,106150.7937
2006-02-02 09:40:00,56.78,56.94,56.78,56.94,45745.149911816574,33.9543,34.05,33.9543,34.05,45745.1499
2006-02-02 09:50:00,56.94,57.03,56.82,56.92,33509.70017636684,34.05,34.1038,33.9782,34.038,33509.7002
2006-02-02 10:00:00,56.9,57.05,56.83,57.05,26895.943562610228,34.0261,34.1158,33.9842,34.1158,26895.9436
2006-02-02 10:10:00,57.04,57.07,56.9,56.96,37037.03703703703,34.1098,34.1277,34.0261,34.0619,37037.037
2006-02-02 10:20:00,56.96,56.99,56.85,56.86,46075.8377425044,34.0619,34.0799,33.9962,34.0021,46075.8377
2006-02-02 10:30:00,56.85,56.89,56.83,56.83,53130.51146384479,33.9962,34.0201,33.9842,33.9842,53130.5115
2006-02-02 10:40:00,56.83,56.9,56.78,56.81,65365.96119929453,33.9842,34.0261,33.9543,33.9722,65365.9612
2006-02-02 10:50:00,56.8,56.89,56.77,56.86,33399.47089947089,33.9663,34.0201,33.9483,34.0021,33399.4709
2006-02-02 11:00:00,56.83,56.91,56.77,56.81,124669.31216931216,33.9842,34.032,33.9483,33.9722,124669.3122
2006-02-02 11:10:00,56.79,56.85,56.77,56.81,49272.486772486765,33.9603,33.9962,33.9483,33.9722,49272.4868
2006-02-02 11:20:00,56.8,56.83,56.74,56.74,31194.885361552024,33.9663,33.9842,33.9304,33.9304,31194.8854
2006-02-02 11:30:00,56.74,56.75,56.69,56.7,104497.35449735448,33.9304,33.9364,33.9005,33.9065,104497.3545
2006-02-02 11:40:00,56.7,56.75,56.68,56.75,72089.94708994708,33.9065,33.9364,33.8945,33.9364,72089.9471
2006-02-02 11:50:00,56.72,56.74,56.65,56.69,32848.324514991175,33.9184,33.9304,33.8766,33.9005,32848.3245
2006-02-02 12:00:00,56.67,56.67,56.64,56.64,45304.2328042328,33.8885,33.8885,33.8706,33.8706,45304.2328
2006-02-02 12:10:00,56.64,56.64,56.55,56.56,22486.772486772483,33.8706,33.8706,33.8168,33.8227,22486.7725
2006-02-02 12:20:00,56.55,56.56,56.51,56.53,26455.02645502645,33.8168,33.8227,33.7928,33.8048,26455.0265
2006-02-02 12:30:00,56.54,56.6,56.52,56.59,14440.035273368603,33.8108,33.8467,33.7988,33.8407,14440.0353
2006-02-02 12:40:00,56.59,56.61,56.55,56.56,15432.098765432096,33.8407,33.8526,33.8168,33.8227,15432.0988
2006-02-02 12:50:00,56.59,56.65,56.58,56.61,22376.54320987654,33.8407,33.8766,33.8347,33.8526,22376.5432
2006-02-02 13:00:00,56.61,56.65,56.59,56.64,26014.10934744268,33.8526,33.8766,33.8407,33.8706,26014.1093
2006-02-02 13:10:00,56.64,56.65,56.62,56.64,16203.703703703704,33.8706,33.8766,33.8586,33.8706,16203.7037
2006-02-02 13:20:00,56.62,56.75,56.62,56.68,36816.578483245146,33.8586,33.9364,33.8586,33.8945,36816.5785
2006-02-02 13:30:00,56.68,56.72,56.63,56.67,20723.104056437387,33.8945,33.9184,33.8646,33.8885,20723.1041
2006-02-02 13:40:00,56.68,56.68,56.61,56.65,176256.61375661375,33.8945,33.8945,33.8526,33.8766,176256.6138
2006-02-02 13:50:00,56.65,56.72,56.64,56.69,13558.201058201055,33.8766,33.9184,33.8706,33.9005,13558.2011
2006-02-02 14:00:00,56.69,56.69,56.65,56.66,38470.0176366843,33.9005,33.9005,33.8766,33.8825,38470.0176
2006-02-02 14:10:00,56.66,56.68,56.62,56.66,25242.50440917108,33.8825,33.8945,33.8586,33.8825,25242.5044
2006-02-02 14:20:00,56.65,56.66,56.62,56.62,40123.456790123455,33.8766,33.8825,33.8586,33.8586,40123.4568
2006-02-02 14:30:00,56.62,56.75,56.62,56.74,51587.30158730158,33.8586,33.9364,33.8586,33.9304,51587.3016
2006-02-02 14:40:00,56.73,56.74,56.65,56.65,33730.15873015873,33.9244,33.9304,33.8766,33.8766,33730.1587
2006-02-02 14:50:00,56.65,56.68,56.64,56.65,20171.95767195767,33.8766,33.8945,33.8706,33.8766,20171.9577
2006-02-02 15:00:00,56.65,56.69,56.61,56.68,19179.894179894178,33.8766,33.9005,33.8526,33.8945,19179.8942
2006-02-02 15:10:00,56.69,56.7,56.65,56.67,19620.81128747795,33.9005,33.9065,33.8766,33.8885,19620.8113
2006-02-02 15:20:00,56.67,56.72,56.65,56.71,27888.00705467372,33.8885,33.9184,33.8766,33.9124,27888.0071
2006-02-02 15:30:00,56.71,56.72,56.66,56.69,23368.60670194004,33.9124,33.9184,33.8825,33.9005,23368.6067
2006-02-02 15:40:00,56.68,56.7,56.65,56.68,29320.987654320983,33.8945,33.9065,33.8766,33.8945,29320.9877
2006-02-02 15:50:00,56.68,56.69,56.66,56.69,57539.68253968253,33.8945,33.9005,33.8825,33.9005,57539.6825
2006-02-03 09:30:00,56.7,56.75,56.59,56.75,49492.945326278656,33.9065,33.9364,33.8407,33.9364,49492.9453
2006-02-03 09:40:00,56.73,56.85,56.73,56.78,19731.040564373896,33.9244,33.9962,33.9244,33.9543,19731.0406
2006-02-03 09:50:00,56.78,56.81,56.71,56.75,14219.576719576718,33.9543,33.9722,33.9124,33.9364,14219.5767
2006-02-03 10:00:00,56.73,56.87,56.71,56.84,14219.576719576718,33.9244,34.0081,33.9124,33.9902,14219.5767
2006-02-03 10:10:00,56.84,56.85,56.75,56.76,25352.73368606701,33.9902,33.9962,33.9364,33.9423,25352.7337
2006-02-03 10:20:00,56.76,56.81,56.75,56.81,16534.391534391532,33.9423,33.9722,33.9364,33.9722,16534.3915
2006-02-03 10:30:00,56.81,56.83,56.76,56.78,25022.045855379187,33.9722,33.9842,33.9423,33.9543,25022.0459
2006-02-03 10:40:00,56.77,56.86,56.74,56.85,17416.225749559082,33.9483,34.0021,33.9304,33.9962,17416.2257
2006-02-03 10:50:00,56.84,56.97,56.84,56.94,26455.02645502645,33.9902,34.0679,33.9902,34.05,26455.0265
2006-02-03 11:00:00,56.94,57.0,56.94,56.98,16313.932980599646,34.05,34.0859,34.05,34.0739,16313.933
2006-02-03 11:10:00,56.98,56.99,56.93,56.96,19510.58201058201,34.0739,34.0799,34.044,34.0619,19510.582
2006-02-03 11:20:00,56.97,56.97,56.94,56.97,17746.91358024691,34.0679,34.0679,34.05,34.0679,17746.9136
2006-02-03 11:30:00,56.98,57.04,56.87,56.95,27667.548500881832,34.0739,34.1098,34.0081,34.056,27667.5485
2006-02-03 11:40:00,56.95,57.01,56.9,56.95,21164.02116402116,34.056,34.0918,34.0261,34.056,21164.0212
2006-02-03 11:50:00,56.94,56.94,56.88,56.89,4739.858906525573,34.05,34.05,34.0141,34.0201,4739.8589
2006-02-03 12:00:00,56.9,56.92,56.88,56.9,14219.576719576718,34.0261,34.038,34.0141,34.0261,14219.5767
2006-02-03 12:10:00,56.89,56.89,56.76,56.76,18738.977072310405,34.0201,34.0201,33.9423,33.9423,18738.9771
2006-02-03 12:20:00,56.78,56.85,56.77,56.85,13778.659611992944,33.9543,33.9962,33.9483,33.9962,13778.6596
2006-02-03 12:30:00,56.85,56.88,56.81,56.83,7605.820105820105,33.9962,34.0141,33.9722,33.9842,7605.8201
2006-02-03 12:40:00,56.82,56.85,56.8,56.85,26565.2557319224,33.9782,33.9962,33.9663,33.9962,26565.2557
2006-02-03 12:50:00,56.84,56.85,56.81,56.83,12125.220458553791,33.9902,33.9962,33.9722,33.9842,12125.2205
2006-02-03 13:00:00,56.83,56.87,56.81,56.86,11022.927689594357,33.9842,34.0081,33.9722,34.0021,11022.9277
2006-02-03 13:10:00,56.86,56.86,56.83,56.85,14440.035273368603,34.0021,34.0021,33.9842,33.9962,14440.0353
2006-02-03 13:20:00,56.87,56.88,56.81,56.84,56988.53615520282,34.0081,34.0141,33.9722,33.9902,56988.5362
2006-02-03 13:30:00,56.88,56.88,56.81,56.86,25022.045855379187,34.0141,34.0141,33.9722,34.0021,25022.0459
2006-02-03 13:40:00,56.86,56.88,56.8,56.83,97663.13932980598,34.0021,34.0141,33.9663,33.9842,97663.1393
2006-02-03 13:50:00,56.83,56.85,56.81,56.84,13778.659611992944,33.9842,33.9962,33.9722,33.9902,13778.6596
2006-02-03 14:00:00,56.84,56.85,56.8,56.83,14329.805996472662,33.9902,33.9962,33.9663,33.9842,14329.806
2006-02-03 14:10:00,56.81,56.85,56.75,56.77,43099.64726631393,33.9722,33.9962,33.9364,33.9483,43099.6473
2006-02-03 14:20:00,56.76,56.79,56.7,56.71,20723.104056437387,33.9423,33.9603,33.9065,33.9124,20723.1041
2006-02-03 14:30:00,56.71,56.82,56.68,56.79,19290.123456790123,33.9124,33.9782,33.8945,33.9603,19290.1235
2006-02-03 14:40:00,56.79,56.82,56.75,56.8,18518.518518518515,33.9603,33.9782,33.9364,33.9663,18518.5185
2006-02-03 14:50:00,56.77,56.78,56.76,56.76,13888.888888888889,33.9483,33.9543,33.9423,33.9423,13888.8889
2006-02-03 15:00:00,56.76,56.87,56.76,56.85,42217.81305114638,33.9423,34.0081,33.9423,33.9962,42217.8131
2006-02-03 15:10:00,56.87,56.87,56.83,56.85,18959.43562610229,34.0081,34.0081,33.9842,33.9962,18959.4356
2006-02-03 15:20:00,56.84,56.87,56.82,56.86,33068.783068783065,33.9902,34.0081,33.9782,34.0021,33068.7831
2006-02-03 15:30:00,56.86,56.86,56.75,56.83,68342.151675485,34.0021,34.0021,33.9364,33.9842,68342.1517
2006-02-03 15:40:00,56.83,56.84,56.79,56.84,50925.92592592592,33.9842,33.9902,33.9603,33.9902,50925.9259
2006-02-03 15:50:00,56.84,56.86,56.81,56.85,51036.155202821865,33.9902,34.0021,33.9722,33.9962,51036.1552
2006-02-06 09:30:00,56.75,56.77,56.55,56.66,34942.6807760141,33.9364,33.9483,33.8168,33.8825,34942.6808
2006-02-06 09:40:00,56.67,56.75,56.66,56.66,27998.23633156966,33.8885,33.9364,33.8825,33.8825,27998.2363
2006-02-06 09:50:00,56.65,56.65,56.56,56.59,15101.410934744266,33.8766,33.8766,33.8227,33.8407,15101.4109
2006-02-06 10:00:00,56.61,56.78,56.6,56.69,90277.77777777777,33.8526,33.9543,33.8467,33.9005,90277.7778
2006-02-06 10:10:00,56.68,56.77,56.68,56.71,15873.015873015873,33.8945,33.9483,33.8945,33.9124,15873.0159
2006-02-06 10:20:00,56.7,56.78,56.7,56.75,14660.493827160491,33.9065,33.9543,33.9065,33.9364,14660.4938
2006-02-06 10:30:00,56.75,56.78,56.75,56.76,12566.137566137564,33.9364,33.9543,33.9364,33.9423,12566.1376
2006-02-06 10:40:00,56.78,56.78,56.74,56.78,9149.029982363314,33.9543,33.9543,33.9304,33.9543,9149.03
2006-02-06 10:50:00,56.77,56.83,56.74,56.81,37477.95414462081,33.9483,33.9842,33.9304,33.9722,37477.9541
2006-02-06 11:00:00,56.8,56.89,56.79,56.88,22486.772486772483,33.9663,34.0201,33.9603,34.0141,22486.7725
2006-02-06 11:10:00,56.86,56.86,56.82,56.85,20171.95767195767,34.0021,34.0021,33.9782,33.9962,20171.9577
2006-02-06 11:20:00,56.85,56.92,56.85,56.9,13558.201058201055,33.9962,34.038,33.9962,34.0261,13558.2011
2006-02-06 11:30:00,56.9,56.94,56.8,56.94,33068.783068783065,34.0261,34.05,33.9663,34.05,33068.7831
2006-02-06 11:40:00,56.93,56.94,56.8,56.9,39572.31040564374,34.044,34.05,33.9663,34.0261,39572.3104
2006-02-06 11:50:00,56.9,56.92,56.89,56.91,16975.308641975305,34.0261,34.038,34.0201,34.032,16975.3086
2006-02-06 12:00:00,56.9,57.03,56.89,56.99,90388.00705467373,34.0261,34.1038,34.0201,34.0799,90388.0071
2006-02-06 12:10:00,56.99,56.99,56.89,56.94,17746.91358024691,34.0799,34.0799,34.0201,34.05,17746.9136
2006-02-06 12:20:00,56.94,56.94,56.86,56.88,19841.26984126984,34.05,34.05,34.0021,34.0141,19841.2698
2006-02-06 12:30:00,56.9,56.91,56.86,56.89,15101.410934744266,34.0261,34.032,34.0021,34.0201,15101.4109
2006-02-06 12:40:00,56.89,56.97,56.89,56.96,8156.966490299823,34.0201,34.0679,34.0201,34.0619,8156.9665
2006-02-06 12:50:00,56.97,56.97,56.9,56.94,9920.63492063492,34.0679,34.0679,34.0261,34.05,9920.6349
2006-02-06 13:00:00,56.94,57.0,56.94,57.0,10692.239858906523,34.05,34.0859,34.05,34.0859,10692.2399
2006-02-06 13:10:00,57.0,57.02,56.94,56.95,21274.250440917105,34.0859,34.0978,34.05,34.056,21274.2504
2006-02-06 13:20:00,56.95,56.96,56.92,56.92,12676.366843033507,34.056,34.0619,34.038,34.038,12676.3668
2006-02-06 13:30:00,56.94,56.96,56.85,56.93,50374.7795414462,34.05,34.0619,33.9962,34.044,50374.7795
2006-02-06 13:40:00,56.92,56.97,56.92,56.97,11463.84479717813,34.038,34.0679,34.038,34.0679,11463.8448
2006-02-06 13:50:00,56.97,57.04,56.93,57.04,22266.3139329806,34.0679,34.1098,34.044,34.1098,22266.3139
2006-02-06 14:00:00,57.03,57.09,56.94,57.08,63602.29276895943,34.1038,34.1397,34.05,34.1337,63602.2928
2006-02-06 14:10:00,57.09,57.1,57.05,57.1,21384.47971781305,34.1397,34.1457,34.1158,34.1457,21384.4797
2006-02-06 14:20:00,57.1,57.15,57.1,57.13,75176.3668430335,34.1457,34.1756,34.1457,34.1636,75176.3668
2006-02-06 14:30:00,57.14,57.2,57.13,57.19,63381.83421516754,34.1696,34.2055,34.1636,34.1995,63381.8342
2006-02-06 14:40:00,57.18,57.24,57.14,57.22,57098.76543209876,34.1935,34.2294,34.1696,34.2174,57098.7654
2006-02-06 14:50:00,57.22,57.26,57.14,57.14,25132.27513227513,34.2174,34.2413,34.1696,34.1696,25132.2751
2006-02-06 15:00:00,57.14,57.22,57.12,57.22,23258.377425044087,34.1696,34.2174,34.1576,34.2174,23258.3774
2006-02-06 15:10:00,57.22,57.26,57.2,57.25,39682.53968253968,34.2174,34.2413,34.2055,34.2354,39682.5397
2006-02-06 15:20:00,57.25,57.34,57.25,57.32,27667.548500881832,34.2354,34.2892,34.2354,34.2772,27667.5485
2006-02-06 15:30:00,57.33,57.4,57.27,57.31,79585.53791887124,34.2832,34.3251,34.2473,34.2712,79585.5379
2006-02-06 15:40:00,57.31,57.34,57.29,57.34,63161.375661375656,34.2712,34.2892,34.2593,34.2892,63161.3757
2006-02-06 15:50:00,57.34,57.43,57.34,57.37,87962.96296296295,34.2892,34.343,34.2892,34.3071,87962.963
2006-02-07 09:30:00,57.37,57.45,57.29,57.42,64153.43915343915,34.3071,34.355,34.2593,34.337,64153.4392
2006-02-07 09:40:00,57.42,57.52,57.34,57.43,19841.26984126984,34.337,34.3968,34.2892,34.343,19841.2698
2006-02-07 09:50:00,57.42,57.49,57.4,57.49,50485.00881834215,34.337,34.3789,34.3251,34.3789,50485.0088
2006-02-07 10:00:00,57.48,57.61,57.45,57.49,58311.28747795414,34.3729,34.4506,34.355,34.3789,58311.2875
2006-02-07 10:10:00,57.5,57.53,57.43,57.47,44201.940035273365,34.3849,34.4028,34.343,34.3669,44201.94
2006-02-07 10:20:00,57.47,57.49,57.38,57.4,43320.10582010582,34.3669,34.3789,34.3131,34.3251,43320.1058
2006-02-07 10:30:00,57.4,57.44,57.4,57.44,29100.529100529096,34.3251,34.349,34.3251,34.349,29100.5291
2006-02-07 10:40:00,57.44,57.52,57.42,57.48,60626.10229276896,34.349,34.3968,34.337,34.3729,60626.1023
2006-02-07 10:50:00,57.49,57.51,57.4,57.47,23589.06525573192,34.3789,34.3908,34.3251,34.3669,23589.0653
2006-02-07 11:00:00,57.47,57.61,57.46,57.59,47398.58906525573,34.3669,34.4506,34.3609,34.4387,47398.5891
2006-02-07 11:10:00,57.6,57.73,57.59,57.73,68452.38095238095,34.4446,34.5224,34.4387,34.5224,68452.381
2006-02-07 11:20:00,57.74,57.86,57.73,57.82,59193.12169312168,34.5284,34.6001,34.5224,34.5762,59193.1217
2006-02-07 11:30:00,57.82,57.88,57.71,57.72,32627.86596119929,34.5762,34.6121,34.5104,34.5164,32627.866
2006-02-07 11:40:00,57.7,57.73,57.67,57.67,73192.23985890651,34.5044,34.5224,34.4865,34.4865,73192.2399
2006-02-07 11:50:00,57.67,57.69,57.56,57.63,22376.54320987654,34.4865,34.4985,34.4207,34.4626,22376.5432
2006-02-07 12:00:00,57.62,57.66,57.53,57.53,31305.11463844797,34.4566,34.4805,34.4028,34.4028,31305.1146
2006-02-07 12:10:00,57.53,57.55,57.43,57.43,65476.19047619047,34.4028,34.4147,34.343,34.343,65476.1905
2006-02-07 12:20:00,57.43,57.47,57.43,57.46,22817.460317460314,34.343,34.3669,34.343,34.3609,22817.4603
2006-02-07 12:30:00,57.46,57.52,57.43,57.52,34171.0758377425,34.3609,34.3968,34.343,34.3968,34171.0758
2006-02-07 12:40:00,57.52,57.53,57.48,57.48,21384.47971781305,34.3968,34.4028,34.3729,34.3729,21384.4797
2006-02-07 12:50:00,57.49,57.53,57.47,57.48,42879.18871252204,34.3789,34.4028,34.3669,34.3729,42879.1887
2006-02-07 13:00:00,57.48,57.48,57.4,57.4,40233.68606701939,34.3729,34.3729,34.3251,34.3251,40233.6861
2006-02-07 13:10:00,57.39,57.42,57.31,57.32,62830.68783068782,34.3191,34.337,34.2712,34.2772,62830.6878
2006-02-07 13:20:00,57.34,57.43,57.33,57.42,57870.370370370365,34.2892,34.343,34.2832,34.337,57870.3704
2006-02-07 13:30:00,57.41,57.42,57.38,57.41,19290.123456790123,34.331,34.337,34.3131,34.331,19290.1235
2006-02-07 13:40:00,57.41,57.45,57.4,57.45,29431.216931216928,34.331,34.355,34.3251,34.355,29431.2169
2006-02-07 13:50:00,57.43,57.55,57.43,57.52,44091.71075837742,34.343,34.4147,34.343,34.3968,44091.7108
2006-02-07 14:00:00,57.52,57.57,57.5,57.53,31525.57319223985,34.3968,34.4267,34.3849,34.4028,31525.5732
2006-02-07 14:10:00,57.54,57.6,57.53,57.59,21825.396825396823,34.4088,34.4446,34.4028,34.4387,21825.3968
2006-02-07 14:20:00,57.59,57.69,57.57,57.69,40895.061728395056,34.4387,34.4985,34.4267,34.4985,40895.0617
2006-02-07 14:30:00,57.69,57.69,57.61,57.62,31194.885361552024,34.4985,34.4985,34.4506,34.4566,31194.8854
2006-02-07 14:40:00,57.62,57.66,57.62,57.63,23699.294532627864,34.4566,34.4805,34.4566,34.4626,23699.2945
2006-02-07 14:50:00,57.62,57.64,57.53,57.57,35493.82716049382,34.4566,34.4686,34.4028,34.4267,35493.8272
2006-02-07 15:00:00,57.58,57.59,57.49,57.53,19290.123456790123,34.4327,34.4387,34.3789,34.4028,19290.1235
2006-02-07 15:10:00,57.52,57.54,57.48,57.53,29210.75837742504,34.3968,34.4088,34.3729,34.4028,29210.7584
2006-02-07 15:20:00,57.53,57.64,57.53,57.59,55886.24338624338,34.4028,34.4686,34.4028,34.4387,55886.2434
2006-02-07 15:30:00,57.6,57.66,57.59,57.63,52799.82363315696,34.4446,34.4805,34.4387,34.4626,52799.8236
2006-02-07 15:40:00,57.63,57.67,57.62,57.63,68672.83950617284,34.4626,34.4865,34.4566,34.4626,68672.8395
2006-02-07 15:50:00,57.63,57.66,57.63,57.65,80687.83068783068,34.4626,34.4805,34.4626,34.4745,80687.8307
2006-02-08 09:30:00,57.11,57.18,56.93,57.18,300374.7795414462,34.1516,34.1935,34.044,34.1935,300374.7795
2006-02-08 09:40:00,57.2,57.34,57.05,57.13,55665.78483245149,34.2055,34.2892,34.1158,34.1636,55665.7848
2006-02-08 09:50:00,57.13,57.29,57.1,57.18,49272.486772486765,34.1636,34.2593,34.1457,34.1935,49272.4868
2006-02-08 10:00:00,57.18,57.26,57.11,57.13,26565.2557319224,34.1935,34.2413,34.1516,34.1636,26565.2557
2006-02-08 10:10:00,57.13,57.17,57.1,57.15,37698.41269841269,34.1636,34.1875,34.1457,34.1756,37698.4127
2006-02-08 10:20:00,57.14,57.24,57.14,57.24,22927.68959435626,34.1696,34.2294,34.1696,34.2294,22927.6896
2006-02-08 10:30:00,57.24,57.24,57.11,57.11,17967.3721340388,34.2294,34.2294,34.1516,34.1516,17967.3721
2006-02-08 10:40:00,57.11,57.16,57.09,57.15,44863.31569664903,34.1516,34.1815,34.1397,34.1756,44863.3157
2006-02-08 10:50:00,57.15,57.15,57.12,57.13,19841.26984126984,34.1756,34.1756,34.1576,34.1636,19841.2698
2006-02-08 11:00:00,57.13,57.16,57.12,57.14,16644.620811287477,34.1636,34.1815,34.1576,34.1696,16644.6208
2006-02-08 11:10:00,57.14,57.17,57.12,57.14,19290.123456790123,34.1696,34.1875,34.1576,34.1696,19290.1235
2006-02-08 11:20:00,57.13,57.16,57.11,57.11,105489.41798941798,34.1636,34.1815,34.1516,34.1516,105489.418
2006-02-08 11:30:00,57.11,57.14,57.11,57.13,59082.89241622575,34.1516,34.1696,34.1516,34.1636,59082.8924
2006-02-08 11:40:00,57.13,57.16,57.13,57.15,12676.366843033507,34.1636,34.1815,34.1636,34.1756,12676.3668
2006-02-08 11:50:00,57.13,57.15,57.12,57.14,13888.888888888889,34.1636,34.1756,34.1576,34.1696,13888.8889
2006-02-08 12:00:00,57.14,57.14,57.11,57.12,9700.176366843032,34.1696,34.1696,34.1516,34.1576,9700.1764
2006-02-08 12:10:00,57.12,57.14,57.12,57.14,15762.786596119928,34.1576,34.1696,34.1576,34.1696,15762.7866
2006-02-08 12:20:00,57.14,57.16,57.14,57.14,12455.90828924162,34.1696,34.1815,34.1696,34.1696,12455.9083
2006-02-08 12:30:00,57.14,57.16,57.14,57.14,14329.805996472662,34.1696,34.1815,34.1696,34.1696,14329.806
2006-02-08 12:40:00,57.14,57.14,57.11,57.11,15983.245149911814,34.1696,34.1696,34.1516,34.1516,15983.2451
2006-02-08 12:50:00,57.11,57.12,57.05,57.06,31856.261022927687,34.1516,34.1576,34.1158,34.1217,31856.261
2006-02-08 13:00:00,57.05,57.06,57.04,57.04,23258.377425044087,34.1158,34.1217,34.1098,34.1098,23258.3774
2006-02-08 13:10:00,57.04,57.04,56.99,56.99,40233.68606701939,34.1098,34.1098,34.0799,34.0799,40233.6861
2006-02-08 13:20:00,56.98,57.03,56.95,57.02,26014.10934744268,34.0739,34.1038,34.056,34.0978,26014.1093
2006-02-08 13:30:00,57.03,57.04,56.99,57.04,17857.142857142855,34.1038,34.1098,34.0799,34.1098,17857.1429
2006-02-08 13:40:00,57.04,57.1,57.04,57.07,17746.91358024691,34.1098,34.1457,34.1098,34.1277,17746.9136
2006-02-08 13:50:00,57.07,57.1,57.06,57.1,14440.035273368603,34.1277,34.1457,34.1217,34.1457,14440.0353
2006-02-08 14:00:00,57.1,57.14,57.05,57.05,34942.6807760141,34.1457,34.1696,34.1158,34.1158,34942.6808
2006-02-08 14:10:00,57.06,57.1,57.0,57.02,20061.728395061727,34.1217,34.1457,34.0859,34.0978,20061.7284
2006-02-08 14:20:00,57.02,57.08,57.02,57.07,14880.95238095238,34.0978,34.1337,34.0978,34.1277,14880.9524
2006-02-08 14:30:00,57.06,57.1,57.02,57.03,24470.89947089947,34.1217,34.1457,34.0978,34.1038,24470.8995
2006-02-08 14:40:00,57.03,57.06,57.03,57.04,27667.548500881832,34.1038,34.1217,34.1038,34.1098,27667.5485
2006-02-08 14:50:00,57.04,57.04,57.02,57.03,19290.123456790123,34.1098,34.1098,34.0978,34.1038,19290.1235
2006-02-08 15:00:00,57.03,57.13,56.94,57.13,42328.04232804232,34.1038,34.1636,34.05,34.1636,42328.0423
2006-02-08 15:10:00,57.12,57.15,56.99,57.15,39241.6225749559,34.1576,34.1756,34.0799,34.1756,39241.6226
2006-02-08 15:20:00,57.15,57.19,57.14,57.19,21825.396825396823,34.1756,34.1995,34.1696,34.1995,21825.3968
2006-02-08 15:30:00,57.19,57.2,57.14,57.14,30313.05114638448,34.1995,34.2055,34.1696,34.1696,30313.0511
2006-02-08 15:40:00,57.15,57.15,57.09,57.14,34281.305114638446,34.1756,34.1756,34.1397,34.1696,34281.3051
2006-02-08 15:50:00,57.14,57.14,57.11,57.11,33619.92945326278,34.1696,34.1696,34.1516,34.1516,33619.9295
2006-02-09 09:30:00,57.34,57.34,57.14,57.24,50154.32098765432,34.2892,34.2892,34.1696,34.2294,50154.321
2006-02-09 09:40:00,57.28,57.33,57.15,57.2,28769.841269841265,34.2533,34.2832,34.1756,34.2055,28769.8413
2006-02-09 09:50:00,57.16,57.22,56.97,57.04,49492.945326278656,34.1815,34.2174,34.0679,34.1098,49492.9453
2006-02-09 10:00:00,57.04,57.28,57.0,57.22,38910.93474426808,34.1098,34.2533,34.0859,34.2174,38910.9347
2006-02-09 10:10:00,57.25,57.33,57.24,57.32,32297.17813051146,34.2354,34.2832,34.2294,34.2772,32297.1781
2006-02-09 10:20:00,57.32,57.42,57.32,57.42,22817.460317460314,34.2772,34.337,34.2772,34.337,22817.4603
2006-02-09 10:30:00,57.42,57.52,57.4,57.48,27447.089947089946,34.337,34.3968,34.3251,34.3729,27447.0899
2006-02-09 10:40:00,57.47,57.48,57.3,57.38,32407.407407407405,34.3669,34.3729,34.2653,34.3131,32407.4074
2006-02-09 10:50:00,57.39,57.48,57.39,57.43,21384.47971781305,34.3191,34.3729,34.3191,34.343,21384.4797
2006-02-09 11:00:00,57.43,57.47,57.34,57.43,25462.96296296296,34.343,34.3669,34.2892,34.343,25462.963
2006-02-09 11:10:00,57.43,57.47,57.42,57.43,14329.805996472662,34.343,34.3669,34.337,34.343,14329.806
2006-02-09 11:20:00,57.43,57.48,57.43,57.45,20943.56261022928,34.343,34.3729,34.343,34.355,20943.5626
2006-02-09 11:30:00,57.45,57.6,57.44,57.6,64373.89770723103,34.355,34.4446,34.349,34.4446,64373.8977
2006-02-09 11:40:00,57.56,57.59,57.51,57.56,11463.84479717813,34.4207,34.4387,34.3908,34.4207,11463.8448
2006-02-09 11:50:00,57.56,57.6,57.43,57.46,58531.74603174603,34.4207,34.4446,34.343,34.3609,58531.746
2006-02-09 12:00:00,57.43,57.45,57.34,57.4,63602.29276895943,34.343,34.355,34.2892,34.3251,63602.2928
2006-02-09 12:10:00,57.4,57.49,57.39,57.43,15873.015873015873,34.3251,34.3789,34.3191,34.343,15873.0159
2006-02-09 12:20:00,57.45,57.53,57.43,57.52,12235.449735449734,34.355,34.4028,34.343,34.3968,12235.4497
2006-02-09 12:30:00,57.52,57.56,57.5,57.56,12676.366843033507,34.3968,34.4207,34.3849,34.4207,12676.3668
2006-02-09 12:40:00,57.56,57.6,57.56,57.57,19290.123456790123,34.4207,34.4446,34.4207,34.4267,19290.1235
2006-02-09 12:50:00,57.57,57.6,57.51,57.53,14660.493827160491,34.4267,34.4446,34.3908,34.4028,14660.4938
2006-02-09 13:00:00,57.53,57.63,57.53,57.54,20171.95767195767,34.4028,34.4626,34.4028,34.4088,20171.9577
2006-02-09 13:10:00,57.55,57.66,57.55,57.62,33179.01234567901,34.4147,34.4805,34.4147,34.4566,33179.0123
2006-02-09 13:20:00,57.62,57.67,57.61,57.64,22486.772486772483,34.4566,34.4865,34.4506,34.4686,22486.7725
2006-02-09 13:30:00,57.64,57.71,57.62,57.67,31966.49029982363,34.4686,34.5104,34.4566,34.4865,31966.4903
2006-02-09 13:40:00,57.67,57.79,57.67,57.73,45304.2328042328,34.4865,34.5583,34.4865,34.5224,45304.2328
2006-02-09 13:50:00,57.73,57.78,57.66,57.74,23148.148148148142,34.5224,34.5523,34.4805,34.5284,23148.1481
2006-02-09 14:00:00,57.74,57.78,57.71,57.74,24360.670194003524,34.5284,34.5523,34.5104,34.5284,24360.6702
2006-02-09 14:10:00,57.74,57.78,57.73,57.77,11243.38624338624,34.5284,34.5523,34.5224,34.5463,11243.3862
2006-02-09 14:20:00,57.77,57.77,57.74,57.76,9149.029982363314,34.5463,34.5463,34.5284,34.5403,9149.03
2006-02-09 14:30:00,57.74,57.8,57.7,57.8,21164.02116402116,34.5284,34.5642,34.5044,34.5642,21164.0212
2006-02-09 14:40:00,57.8,57.88,57.79,57.88,91931.21693121691,34.5642,34.6121,34.5583,34.6121,91931.2169
2006-02-09 14:50:00,57.88,57.92,57.83,57.88,29210.75837742504,34.6121,34.636,34.5822,34.6121,29210.7584
2006-02-09 15:00:00,57.88,57.91,57.83,57.91,26565.2557319224,34.6121,34.63,34.5822,34.63,26565.2557
2006-02-09 15:10:00,57.92,58.02,57.91,58.0,53791.887125220455,34.636,34.6958,34.63,34.6838,53791.8871
2006-02-09 15:20:00,58.0,58.05,58.0,58.02,62169.312169312165,34.6838,34.7137,34.6838,34.6958,62169.3122
2006-02-09 15:30:00,58.02,58.06,58.01,58.04,106591.71075837742,34.6958,34.7197,34.6898,34.7078,106591.7108
2006-02-09 15:40:00,58.04,58.04,58.0,58.02,43430.33509700176,34.7078,34.7078,34.6838,34.6958,43430.3351
2006-02-09 15:50:00,58.02,58.06,58.01,58.02,137125.22045855378,34.6958,34.7197,34.6898,34.6958,137125.2205
2006-02-10 09:30:00,58.01,58.04,57.83,57.84,51697.53086419753,34.6898,34.7078,34.5822,34.5882,51697.5309
2006-02-10 09:40:00,57.84,57.92,57.76,57.82,45634.92063492063,34.5882,34.636,34.5403,34.5762,45634.9206
2006-02-10 09:50:00,57.83,57.83,57.79,57.83,29761.90476190476,34.5822,34.5822,34.5583,34.5822,29761.9048
2006-02-10 10:00:00,57.83,57.86,57.8,57.82,26124.338624338623,34.5822,34.6001,34.5642,34.5762,26124.3386
2006-02-10 10:10:00,57.81,57.86,57.74,57.75,24140.21164021164,34.5702,34.6001,34.5284,34.5343,24140.2116
2006-02-10 10:20:00,57.74,57.83,57.73,57.77,35052.91005291005,34.5284,34.5822,34.5224,34.5463,35052.9101
2006-02-10 10:30:00,57.78,57.88,57.68,57.76,32958.55379188712,34.5523,34.6121,34.4925,34.5403,32958.5538
2006-02-10 10:40:00,57.73,57.83,57.73,57.78,26785.714285714283,34.5224,34.5822,34.5224,34.5523,26785.7143
2006-02-10 10:50:00,57.76,57.82,57.74,57.78,12125.220458553791,34.5403,34.5762,34.5284,34.5523,12125.2205
2006-02-10 11:00:00,57.79,57.88,57.75,57.86,31746.031746031746,34.5583,34.6121,34.5343,34.6001,31746.0317
2006-02-10 11:10:00,57.86,57.86,57.82,57.82,15321.869488536153,34.6001,34.6001,34.5762,34.5762,15321.8695
2006-02-10 11:20:00,57.82,57.9,57.81,57.83,29210.75837742504,34.5762,34.624,34.5702,34.5822,29210.7584
2006-02-10 11:30:00,57.82,57.86,57.82,57.86,16865.079365079364,34.5762,34.6001,34.5762,34.6001,16865.0794
2006-02-10 11:40:00,57.87,57.88,57.84,57.86,15211.64021164021,34.6061,34.6121,34.5882,34.6001,15211.6402
2006-02-10 11:50:00,57.86,57.89,57.85,57.86,13778.659611992944,34.6001,34.6181,34.5941,34.6001,13778.6596
2006-02-10 12:00:00,57.86,57.9,57.83,57.86,19400.352733686064,34.6001,34.624,34.5822,34.6001,19400.3527
2006-02-10 12:10:00,57.85,57.88,57.83,57.87,9810.405643738975,34.5941,34.6121,34.5822,34.6061,9810.4056
2006-02-10 12:20:00,57.88,57.92,57.85,57.91,33730.15873015873,34.6121,34.636,34.5941,34.63,33730.1587
2006-02-10 12:30:00,57.91,58.02,57.9,57.99,14991.181657848325,34.63,34.6958,34.624,34.6779,14991.1817
2006-02-10 12:40:00,57.99,57.99,57.93,57.94,10361.552028218694,34.6779,34.6779,34.642,34.648,10361.552
2006-02-10 12:50:00,57.94,57.97,57.92,57.97,10692.239858906523,34.648,34.6659,34.636,34.6659,10692.2399
2006-02-10 13:00:00,57.94,57.97,57.92,57.95,15873.015873015873,34.648,34.6659,34.636,34.6539,15873.0159
2006-02-10 13:10:00,57.96,58.04,57.96,58.01,26014.10934744268,34.6599,34.7078,34.6599,34.6898,26014.1093
2006-02-10 13:20:00,58.0,58.02,57.99,58.02,17967.3721340388,34.6838,34.6958,34.6779,34.6958,17967.3721
2006-02-10 13:30:00,58.0,58.02,57.97,58.02,23258.377425044087,34.6838,34.6958,34.6659,34.6958,23258.3774
2006-02-10 13:40:00,58.0,58.03,57.97,57.99,14660.493827160491,34.6838,34.7018,34.6659,34.6779,14660.4938
2006-02-10 13:50:00,57.98,58.02,57.94,58.02,19510.58201058201,34.6719,34.6958,34.648,34.6958,19510.582
2006-02-10 14:00:00,58.02,58.24,58.01,58.19,62499.99999999999,34.6958,34.8274,34.6898,34.7975,62500.0
2006-02-10 14:10:00,58.19,58.24,58.14,58.16,28328.92416225749,34.7975,34.8274,34.7676,34.7795,28328.9242
2006-02-10 14:20:00,58.17,58.17,58.1,58.12,13668.430335097,34.7855,34.7855,34.7436,34.7556,13668.4303
2006-02-10 14:30:00,58.12,58.17,58.1,58.14,23368.60670194004,34.7556,34.7855,34.7436,34.7676,23368.6067
2006-02-10 14:40:00,58.14,58.22,58.12,58.19,15762.786596119928,34.7676,34.8154,34.7556,34.7975,15762.7866
2006-02-10 14:50:00,58.2,58.3,58.2,58.28,20392.416225749555,34.8034,34.8632,34.8034,34.8513,20392.4162
2006-02-10 15:00:00,58.29,58.38,58.29,58.36,23368.60670194004,34.8573,34.9111,34.8573,34.8991,23368.6067
2006-02-10 15:10:00,58.36,58.39,58.32,58.36,46626.98412698412,34.8991,34.9171,34.8752,34.8991,46626.9841
2006-02-10 15:20:00,58.37,58.4,58.35,58.35,18518.518518518515,34.9051,34.923,34.8931,34.8931,18518.5185
2006-02-10 15:30:00,58.35,58.36,58.26,58.27,33179.01234567901,34.8931,34.8991,34.8393,34.8453,33179.0123
2006-02-10 15:40:00,58.27,58.31,58.23,58.25,31415.34391534391,34.8453,34.8692,34.8214,34.8333,31415.3439
2006-02-10 15:50:00,58.24,58.33,58.24,58.29,37367.724867724864,34.8274,34.8812,34.8274,34.8573,37367.7249
2006-02-13 09:30:00,58.02,58.12,57.92,58.07,85758.37742504408,34.6958,34.7556,34.636,34.7257,85758.3774
2006-02-13 09:40:00,58.07,58.18,58.0,58.06,41005.291005291,34.7257,34.7915,34.6838,34.7197,41005.291
2006-02-13 09:50:00,58.06,58.11,58.02,58.09,39462.08112874779,34.7197,34.7496,34.6958,34.7377,39462.0811
2006-02-13 10:00:00,58.06,58.12,58.02,58.04,47178.13051146384,34.7197,34.7556,34.6958,34.7078,47178.1305
2006-02-13 10:10:00,58.03,58.08,57.99,58.02,29872.1340388007,34.7018,34.7317,34.6779,34.6958,29872.134
2006-02-13 10:20:00,58.03,58.06,58.0,58.01,31746.031746031746,34.7018,34.7197,34.6838,34.6898,31746.0317
2006-02-13 10:30:00,58.02,58.07,58.0,58.04,22266.3139329806,34.6958,34.7257,34.6838,34.7078,22266.3139
2006-02-13 10:40:00,58.06,58.2,58.0,58.2,51477.07231040564,34.7197,34.8034,34.6838,34.8034,51477.0723
2006-02-13 10:50:00,58.18,58.29,58.18,58.28,15873.015873015873,34.7915,34.8573,34.7915,34.8513,15873.0159
2006-02-13 11:00:00,58.28,58.41,58.28,58.39,41887.12522045855,34.8513,34.929,34.8513,34.9171,41887.1252
2006-02-13 11:10:00,58.38,58.41,58.35,58.37,27336.860670194,34.9111,34.929,34.8931,34.9051,27336.8607
2006-02-13 11:20:00,58.35,58.37,58.31,58.34,20723.104056437387,34.8931,34.9051,34.8692,34.8872,20723.1041
2006-02-13 11:30:00,58.34,58.37,58.28,58.3,20392.416225749555,34.8872,34.9051,34.8513,34.8632,20392.4162
2006-02-13 11:40:00,58.3,58.3,58.24,58.27,17305.996472663137,34.8632,34.8632,34.8274,34.8453,17305.9965
2006-02-13 11:50:00,58.27,58.33,58.27,58.29,29982.36331569665,34.8453,34.8812,34.8453,34.8573,29982.3633
2006-02-13 12:00:00,58.27,58.32,58.27,58.3,17967.3721340388,34.8453,34.8752,34.8453,34.8632,17967.3721
2006-02-13 12:10:00,58.3,58.33,58.28,58.33,13558.201058201055,34.8632,34.8812,34.8513,34.8812,13558.2011
2006-02-13 12:20:00,58.33,58.36,58.32,58.34,8487.654320987653,34.8812,34.8991,34.8752,34.8872,8487.6543
2006-02-13 12:30:00,58.31,58.32,58.25,58.29,19841.26984126984,34.8692,34.8752,34.8333,34.8573,19841.2698
2006-02-13 12:40:00,58.27,58.31,58.24,58.25,49162.25749559082,34.8453,34.8692,34.8274,34.8333,49162.2575
2006-02-13 12:50:00,58.26,58.31,58.25,58.27,15321.869488536153,34.8393,34.8692,34.8333,34.8453,15321.8695
2006-02-13 13:00:00,58.27,58.32,58.27,58.31,12235.449735449734,34.8453,34.8752,34.8453,34.8692,12235.4497
2006-02-13 13:10:00,58.3,58.31,58.2,58.22,17305.996472663137,34.8632,34.8692,34.8034,34.8154,17305.9965
2006-02-13 13:20:00,58.22,58.29,58.22,58.27,17526.455026455023,34.8154,34.8573,34.8154,34.8453,17526.455
2006-02-13 13:30:00,58.27,58.27,58.2,58.23,45634.92063492063,34.8453,34.8453,34.8034,34.8214,45634.9206
2006-02-13 13:40:00,58.24,58.3,58.23,58.3,16865.079365079364,34.8274,34.8632,34.8214,34.8632,16865.0794
2006-02-13 13:50:00,58.3,58.34,58.28,58.28,17857.142857142855,34.8632,34.8872,34.8513,34.8513,17857.1429
2006-02-13 14:00:00,58.29,58.3,58.25,58.25,6283.068783068782,34.8573,34.8632,34.8333,34.8333,6283.0688
2006-02-13 14:10:00,58.25,58.26,58.24,58.25,13007.05467372134,34.8333,34.8393,34.8274,34.8333,13007.0547
2006-02-13 14:20:00,58.26,58.26,58.24,58.26,11353.615520282186,34.8393,34.8393,34.8274,34.8393,11353.6155
2006-02-13 14:30:00,58.26,58.31,58.24,58.29,17857.142857142855,34.8393,34.8692,34.8274,34.8573,17857.1429
2006-02-13 14:40:00,58.3,58.31,58.25,58.26,21825.396825396823,34.8632,34.8692,34.8333,34.8393,21825.3968
2006-02-13 14:50:00,58.26,58.3,58.23,58.25,12345.679012345678,34.8393,34.8632,34.8214,34.8333,12345.679
2006-02-13 15:00:00,58.26,58.29,58.26,58.28,8928.571428571428,34.8393,34.8573,34.8393,34.8513,8928.5714
2006-02-13 15:10:00,58.28,58.31,58.25,58.28,18518.518518518515,34.8513,34.8692,34.8333,34.8513,18518.5185
2006-02-13 15:20:00,58.29,58.32,58.29,58.32,12676.366843033507,34.8573,34.8752,34.8573,34.8752,12676.3668
2006-02-13 15:30:00,58.32,58.38,58.31,58.31,30974.426807760137,34.8752,34.9111,34.8692,34.8692,30974.4268
2006-02-13 15:40:00,58.31,58.31,58.24,58.26,69885.3615520282,34.8692,34.8692,34.8274,34.8393,69885.3616
2006-02-13 15:50:00,58.25,58.33,58.24,58.31,28659.611992945323,34.8333,34.8812,34.8274,34.8692,28659.612
2006-02-14 09:30:00,58.0,58.51,58.0,58.43,153328.9241622575,34.6838,34.9888,34.6838,34.941,153328.9242
2006-02-14 09:40:00,58.41,58.48,58.35,58.44,64153.43915343915,34.929,34.9709,34.8931,34.947,64153.4392
2006-02-14 09:50:00,58.44,58.45,58.36,58.42,42107.58377425044,34.947,34.9529,34.8991,34.935,42107.5838
2006-02-14 10:00:00,58.41,58.48,58.38,58.42,35934.7442680776,34.929,34.9709,34.9111,34.935,35934.7443
2006-02-14 10:10:00,58.41,58.44,58.31,58.44,37147.266313932974,34.929,34.947,34.8692,34.947,37147.2663
2006-02-14 10:20:00,58.44,58.48,58.41,58.46,19290.123456790123,34.947,34.9709,34.929,34.9589,19290.1235
2006-02-14 10:30:00,58.47,58.47,58.41,58.43,24691.358024691355,34.9649,34.9649,34.929,34.941,24691.358
2006-02-14 10:40:00,58.42,58.51,58.41,58.42,24581.12874779541,34.935,34.9888,34.929,34.935,24581.1287
2006-02-14 10:50:00,58.42,58.58,58.42,58.58,57870.370370370365,34.935,35.0307,34.935,35.0307,57870.3704
2006-02-14 11:00:00,58.58,58.66,58.51,58.51,149911.81657848324,35.0307,35.0785,34.9888,34.9888,149911.8166
2006-02-14 11:10:00,58.51,58.74,58.5,58.7,49492.945326278656,34.9888,35.1264,34.9828,35.1024,49492.9453
2006-02-14 11:20:00,58.69,58.78,58.69,58.78,20392.416225749555,35.0965,35.1503,35.0965,35.1503,20392.4162
2006-02-14 11:30:00,58.78,58.86,58.78,58.86,54894.17989417989,35.1503,35.1981,35.1503,35.1981,54894.1799
2006-02-14 11:40:00,58.85,58.92,58.85,58.91,29431.216931216928,35.1921,35.234,35.1921,35.228,29431.2169
2006-02-14 11:50:00,58.9,58.96,58.89,58.94,45524.69135802469,35.222,35.2579,35.2161,35.246,45524.6914
2006-02-14 12:00:00,58.94,58.97,58.93,58.96,39462.08112874779,35.246,35.2639,35.24,35.2579,39462.0811
2006-02-14 12:10:00,58.9,58.96,58.9,58.95,16865.079365079364,35.222,35.2579,35.222,35.2519,16865.0794
2006-02-14 12:20:00,58.95,59.05,58.93,59.02,163470.0176366843,35.2519,35.3117,35.24,35.2938,163470.0176
2006-02-14 12:30:00,59.01,59.03,58.94,59.03,27888.00705467372,35.2878,35.2998,35.246,35.2998,27888.0071
2006-02-14 12:40:00,59.03,59.07,59.03,59.05,40013.22751322751,35.2998,35.3237,35.2998,35.3117,40013.2275
2006-02-14 12:50:00,59.05,59.06,59.03,59.05,16534.391534391532,35.3117,35.3177,35.2998,35.3117,16534.3915
2006-02-14 13:00:00,59.04,59.05,58.87,58.99,41446.20811287477,35.3058,35.3117,35.2041,35.2759,41446.2081
2006-02-14 13:10:00,58.99,59.05,58.98,59.0,26785.714285714283,35.2759,35.3117,35.2699,35.2818,26785.7143
2006-02-14 13:20:00,59.01,59.04,58.98,59.02,13778.659611992944,35.2878,35.3058,35.2699,35.2938,13778.6596
2006-02-14 13:30:00,59.03,59.07,58.98,58.98,28549.38271604938,35.2998,35.3237,35.2699,35.2699,28549.3827
2006-02-14 13:40:00,58.98,59.0,58.91,58.96,38139.32980599647,35.2699,35.2818,35.228,35.2579,38139.3298
2006-02-14 13:50:00,58.96,58.99,58.87,58.88,37257.49559082892,35.2579,35.2759,35.2041,35.2101,37257.4956
2006-02-14 14:00:00,58.89,58.95,58.83,58.86,56547.61904761904,35.2161,35.2519,35.1802,35.1981,56547.619
2006-02-14 14:10:00,58.89,59.01,58.89,58.99,43320.10582010582,35.2161,35.2878,35.2161,35.2759,43320.1058
2006-02-14 14:20:00,58.99,59.06,58.98,59.06,22707.231040564373,35.2759,35.3177,35.2699,35.3177,22707.231
2006-02-14 14:30:00,59.05,59.11,59.04,59.1,49272.486772486765,35.3117,35.3476,35.3058,35.3416,49272.4868
2006-02-14 14:40:00,59.11,59.22,59.1,59.21,46075.8377425044,35.3476,35.4134,35.3416,35.4074,46075.8377
2006-02-14 14:50:00,59.22,59.42,59.22,59.42,82010.582010582,35.4134,35.533,35.4134,35.533,82010.582
2006-02-14 15:00:00,59.42,59.45,59.22,59.25,73963.84479717813,35.533,35.5509,35.4134,35.4313,73963.8448
2006-02-14 15:10:00,59.24,59.3,59.23,59.26,36816.578483245146,35.4254,35.4612,35.4194,35.4373,36816.5785
2006-02-14 15:20:00,59.26,59.32,59.24,59.3,56106.70194003527,35.4373,35.4732,35.4254,35.4612,56106.7019
2006-02-14 15:30:00,59.29,59.33,59.29,59.3,42658.73015873016,35.4553,35.4792,35.4553,35.4612,42658.7302
2006-02-14 15:40:00,59.3,59.3,59.18,59.19,39021.16402116402,35.4612,35.4612,35.3895,35.3955,39021.164
2006-02-14 15:50:00,59.18,59.18,59.13,59.17,121582.89241622572,35.3895,35.3895,35.3596,35.3835,121582.8924
2006-02-15 09:30:00,58.98,58.98,58.77,58.85,111331.569664903,35.2699,35.2699,35.1443,35.1921,111331.5697
2006-02-15 09:40:00,58.85,58.93,58.79,58.87,34722.22222222222,35.1921,35.24,35.1563,35.2041,34722.2222
2006-02-15 09:50:00,58.87,59.0,58.84,58.97,104938.27160493826,35.2041,35.2818,35.1862,35.2639,104938.2716
2006-02-15 10:00:00,58.95,59.15,58.9,59.15,69223.98589065255,35.2519,35.3715,35.222,35.3715,69223.9859
2006-02-15 10:10:00,59.17,59.23,59.1,59.16,49823.63315696648,35.3835,35.4194,35.3416,35.3775,49823.6332
2006-02-15 10:20:00,59.13,59.19,59.05,59.06,54894.17989417989,35.3596,35.3955,35.3117,35.3177,54894.1799
2006-02-15 10:30:00,59.08,59.16,59.06,59.1,40233.68606701939,35.3297,35.3775,35.3177,35.3416,40233.6861
2006-02-15 10:40:00,59.12,59.14,58.99,59.0,41776.8959435626,35.3536,35.3656,35.2759,35.2818,41776.8959
2006-02-15 10:50:00,59.01,59.09,58.97,59.09,30864.197530864192,35.2878,35.3357,35.2639,35.3357,30864.1975
2006-02-15 11:00:00,59.09,59.09,59.0,59.04,29872.1340388007,35.3357,35.3357,35.2818,35.3058,29872.134
2006-02-15 11:10:00,59.03,59.05,58.99,58.99,57649.91181657848,35.2998,35.3117,35.2759,35.2759,57649.9118
2006-02-15 11:20:00,59.0,59.01,58.95,58.97,26344.79717813051,35.2818,35.2878,35.2519,35.2639,26344.7972
2006-02-15 11:30:00,58.97,58.99,58.91,58.97,154761.90476190473,35.2639,35.2759,35.228,35.2639,154761.9048
2006-02-15 11:40:00,58.97,58.99,58.93,58.98,22817.460317460314,35.2639,35.2759,35.24,35.2699,22817.4603
2006-02-15 11:50:00,58.99,59.01,58.96,59.0,12786.596119929452,35.2759,35.2878,35.2579,35.2818,12786.5961
2006-02-15 12:00:00,59.0,59.02,58.94,58.97,19069.66490299824,35.2818,35.2938,35.246,35.2639,19069.6649
2006-02-15 12:10:00,58.96,59.0,58.95,58.98,26785.714285714283,35.2579,35.2818,35.2519,35.2699,26785.7143
2006-02-15 12:20:00,58.98,58.99,58.96,58.97,30974.426807760137,35.2699,35.2759,35.2579,35.2639,30974.4268
2006-02-15 12:30:00,58.97,58.98,58.94,58.97,80908.28924162257,35.2639,35.2699,35.246,35.2639,80908.2892
2006-02-15 12:40:00,58.97,58.98,58.93,58.96,26455.02645502645,35.2639,35.2699,35.24,35.2579,26455.0265
2006-02-15 12:50:00,58.96,58.97,58.9,58.92,55996.47266313932,35.2579,35.2639,35.222,35.234,55996.4727
2006-02-15 13:00:00,58.92,58.96,58.89,58.94,31415.34391534391,35.234,35.2579,35.2161,35.246,31415.3439
2006-02-15 13:10:00,58.94,58.97,58.91,58.97,25242.50440917108,35.246,35.2639,35.228,35.2639,25242.5044
2006-02-15 13:20:00,58.97,59.0,58.96,58.97,53571.428571428565,35.2639,35.2818,35.2579,35.2639,53571.4286
2006-02-15 13:30:00,58.97,58.99,58.95,58.99,19179.894179894178,35.2639,35.2759,35.2519,35.2759,19179.8942
2006-02-15 13:40:00,58.99,59.01,58.93,58.98,32297.17813051146,35.2759,35.2878,35.24,35.2699,32297.1781
2006-02-15 13:50:00,58.98,59.0,58.97,58.99,20061.728395061727,35.2699,35.2818,35.2639,35.2759,20061.7284
2006-02-15 14:00:00,59.0,59.0,58.94,58.94,58972.6631393298,35.2818,35.2818,35.246,35.246,58972.6631
2006-02-15 14:10:00,58.96,59.0,58.94,58.97,41666.66666666666,35.2579,35.2818,35.246,35.2639,41666.6667
2006-02-15 14:20:00,58.98,59.04,58.97,59.02,41776.8959435626,35.2699,35.3058,35.2639,35.2938,41776.8959
2006-02-15 14:30:00,59.03,59.06,59.0,59.04,18298.059964726628,35.2998,35.3177,35.2818,35.3058,18298.06
2006-02-15 14:40:00,59.04,59.15,59.03,59.15,56657.84832451498,35.3058,35.3715,35.2998,35.3715,56657.8483
2006-02-15 14:50:00,59.14,59.17,59.08,59.15,20282.18694885361,35.3656,35.3835,35.3297,35.3715,20282.1869
2006-02-15 15:00:00,59.15,59.15,59.05,59.1,36596.119929453256,35.3715,35.3715,35.3117,35.3416,36596.1199
2006-02-15 15:10:00,59.1,59.11,59.06,59.08,20282.18694885361,35.3416,35.3476,35.3177,35.3297,20282.1869
2006-02-15 15:20:00,59.1,59.14,59.02,59.06,45414.462081128746,35.3416,35.3656,35.2938,35.3177,45414.4621
2006-02-15 15:30:00,59.04,59.13,59.04,59.13,25352.73368606701,35.3058,35.3596,35.3058,35.3596,25352.7337
2006-02-15 15:40:00,59.12,59.12,59.04,59.04,21715.16754850088,35.3536,35.3536,35.3058,35.3058,21715.1675
2006-02-15 15:50:00,59.04,59.08,59.04,59.05,27226.631393298056,35.3058,35.3297,35.3058,35.3117,27226.6314
2006-02-16 09:30:00,59.06,59.15,59.05,59.11,102292.76895943562,35.3177,35.3715,35.3117,35.3476,102292.769
2006-02-16 09:40:00,59.05,59.1,58.97,58.99,48280.42328042328,35.3117,35.3416,35.2639,35.2759,48280.4233
2006-02-16 09:50:00,58.97,59.05,58.89,58.9,33950.61728395061,35.2639,35.3117,35.2161,35.222,33950.6173
2006-02-16 10:00:00,58.96,59.05,58.83,59.05,42989.41798941798,35.2579,35.3117,35.1802,35.3117,42989.418
2006-02-16 10:10:00,59.1,59.15,59.01,59.01,27557.319223985887,35.3416,35.3715,35.2878,35.2878,27557.3192
2006-02-16 10:20:00,59.01,59.15,59.01,59.12,14991.181657848325,35.2878,35.3715,35.2878,35.3536,14991.1817
2006-02-16 10:30:00,59.14,59.19,59.1,59.15,27667.548500881832,35.3656,35.3955,35.3416,35.3715,27667.5485
2006-02-16 10:40:00,59.16,59.26,59.15,59.17,29651.67548500881,35.3775,35.4373,35.3715,35.3835,29651.6755
2006-02-16 10:50:00,59.18,59.39,59.18,59.39,34722.22222222222,35.3895,35.5151,35.3895,35.5151,34722.2222
2006-02-16 11:00:00,59.39,59.51,59.39,59.47,75176.3668430335,35.5151,35.5868,35.5151,35.5629,75176.3668
2006-02-16 11:10:00,59.47,59.47,59.34,59.4,54122.57495590828,35.5629,35.5629,35.4852,35.521,54122.575
2006-02-16 11:20:00,59.42,59.48,59.42,59.47,27006.17283950617,35.533,35.5689,35.533,35.5629,27006.1728
2006-02-16 11:30:00,59.48,59.51,59.46,59.47,32186.948853615515,35.5689,35.5868,35.5569,35.5629,32186.9489
2006-02-16 11:40:00,59.45,59.45,59.41,59.43,44422.39858906525,35.5509,35.5509,35.527,35.539,44422.3986
2006-02-16 11:50:00,59.43,59.47,59.42,59.44,31856.261022927687,35.539,35.5629,35.533,35.545,31856.261
2006-02-16 12:00:00,59.44,59.47,59.31,59.31,75947.97178130511,35.545,35.5629,35.4672,35.4672,75947.9718
2006-02-16 12:10:00,59.32,59.39,59.3,59.33,28769.841269841265,35.4732,35.5151,35.4612,35.4792,28769.8413
2006-02-16 12:20:00,59.33,59.39,59.31,59.35,20171.95767195767,35.4792,35.5151,35.4672,35.4911,20171.9577
2006-02-16 12:30:00,59.33,59.34,59.29,59.29,30533.509700176364,35.4792,35.4852,35.4553,35.4553,30533.5097
2006-02-16 12:40:00,59.28,59.29,59.24,59.26,14329.805996472662,35.4493,35.4553,35.4254,35.4373,14329.806
2006-02-16 12:50:00,59.24,59.26,59.18,59.2,16644.620811287477,35.4254,35.4373,35.3895,35.4014,16644.6208
2006-02-16 13:00:00,59.21,59.22,59.19,59.21,21494.70899470899,35.4074,35.4134,35.3955,35.4074,21494.709
2006-02-16 13:10:00,59.21,59.22,59.19,59.2,16203.703703703704,35.4074,35.4134,35.3955,35.4014,16203.7037
2006-02-16 13:20:00,59.19,59.23,58.97,59.23,80026.45502645502,35.3955,35.4194,35.2639,35.4194,80026.455
2006-02-16 13:30:00,59.2,59.3,59.19,59.28,19510.58201058201,35.4014,35.4612,35.3955,35.4493,19510.582
2006-02-16 13:40:00,59.26,59.27,59.24,59.24,14329.805996472662,35.4373,35.4433,35.4254,35.4254,14329.806
2006-02-16 13:50:00,59.24,59.25,59.18,59.2,22927.68959435626,35.4254,35.4313,35.3895,35.4014,22927.6896
2006-02-16 14:00:00,59.2,59.27,59.2,59.22,18298.059964726628,35.4014,35.4433,35.4014,35.4134,18298.06
2006-02-16 14:10:00,59.22,59.3,59.19,59.3,24360.670194003524,35.4134,35.4612,35.3955,35.4612,24360.6702
2006-02-16 14:20:00,59.29,59.29,59.22,59.23,18518.518518518515,35.4553,35.4553,35.4134,35.4194,18518.5185
2006-02-16 14:30:00,59.2,59.25,59.19,59.21,23368.60670194004,35.4014,35.4313,35.3955,35.4074,23368.6067
2006-02-16 14:40:00,59.19,59.25,59.19,59.19,17195.767195767196,35.3955,35.4313,35.3955,35.3955,17195.7672
2006-02-16 14:50:00,59.19,59.28,59.19,59.27,13668.430335097,35.3955,35.4493,35.3955,35.4433,13668.4303
2006-02-16 15:00:00,59.26,59.29,59.24,59.26,22045.85537918871,35.4373,35.4553,35.4254,35.4373,22045.8554
2006-02-16 15:10:00,59.21,59.29,59.21,59.27,45745.149911816574,35.4074,35.4553,35.4074,35.4433,45745.1499
2006-02-16 15:20:00,59.28,59.29,59.23,59.24,68342.151675485,35.4493,35.4553,35.4194,35.4254,68342.1517
2006-02-16 15:30:00,59.24,59.33,59.24,59.31,102954.14462081128,35.4254,35.4792,35.4254,35.4672,102954.1446
2006-02-16 15:40:00,59.31,59.36,59.29,59.36,55224.86772486772,35.4672,35.4971,35.4553,35.4971,55224.8677
2006-02-16 15:50:00,59.36,59.43,59.36,59.43,56327.16049382716,35.4971,35.539,35.4971,35.539,56327.1605
2006-02-17 09:30:00,59.5,59.56,59.4,59.42,269179.8941798941,35.5808,35.6167,35.521,35.533,269179.8942
2006-02-17 09:40:00,59.42,59.43,59.33,59.39,26785.714285714283,35.533,35.539,35.4792,35.5151,26785.7143
2006-02-17 09:50:00,59.39,59.47,59.37,59.45,33289.241622574955,35.5151,35.5629,35.5031,35.5509,33289.2416
2006-02-17 10:00:00,59.46,59.5,59.33,59.48,54563.492063492056,35.5569,35.5808,35.4792,35.5689,54563.4921
2006-02-17 10:10:00,59.48,59.6,59.39,59.51,62610.22927689594,35.5689,35.6406,35.5151,35.5868,62610.2293
2006-02-17 10:20:00,59.51,59.56,59.46,59.49,39572.31040564374,35.5868,35.6167,35.5569,35.5749,39572.3104
2006-02-17 10:30:00,59.49,59.53,59.48,59.5,8046.737213403879,35.5749,35.5988,35.5689,35.5808,8046.7372
2006-02-17 10:40:00,59.5,59.63,59.49,59.63,53020.28218694885,35.5808,35.6586,35.5749,35.6586,53020.2822
2006-02-17 10:50:00,59.61,59.64,59.53,59.58,44642.85714285714,35.6466,35.6646,35.5988,35.6287,44642.8571
2006-02-17 11:00:00,59.55,59.72,59.55,59.69,24250.440917107582,35.6107,35.7124,35.6107,35.6945,24250.4409
2006-02-17 11:10:00,59.68,59.69,59.53,59.61,33950.61728395061,35.6885,35.6945,35.5988,35.6466,33950.6173
2006-02-17 11:20:00,59.6,59.65,59.51,59.52,39021.16402116402,35.6406,35.6705,35.5868,35.5928,39021.164
2006-02-17 11:30:00,59.47,59.55,59.47,59.5,24801.5873015873,35.5629,35.6107,35.5629,35.5808,24801.5873
2006-02-17 11:40:00,59.5,59.52,59.45,59.52,40895.061728395056,35.5808,35.5928,35.5509,35.5928,40895.0617
2006-02-17 11:50:00,59.5,59.55,59.49,59.51,34391.53439153439,35.5808,35.6107,35.5749,35.5868,34391.5344
2006-02-17 12:00:00,59.51,59.53,59.49,59.53,12896.825396825396,35.5868,35.5988,35.5749,35.5988,12896.8254
2006-02-17 12:10:00,59.53,59.55,59.5,59.55,23809.52380952381,35.5988,35.6107,35.5808,35.6107,23809.5238
2006-02-17 12:20:00,59.56,59.56,59.49,59.53,12014.991181657848,35.6167,35.6167,35.5749,35.5988,12014.9912
2006-02-17 12:30:00,59.52,59.56,59.51,59.56,26014.10934744268,35.5928,35.6167,35.5868,35.6167,26014.1093
2006-02-17 12:40:00,59.56,59.68,59.56,59.68,57649.91181657848,35.6167,35.6885,35.6167,35.6885,57649.9118
2006-02-17 12:50:00,59.65,59.69,59.65,59.69,52579.365079365074,35.6705,35.6945,35.6705,35.6945,52579.3651
2006-02-17 13:00:00,59.68,59.69,59.65,59.68,22486.772486772483,35.6885,35.6945,35.6705,35.6885,22486.7725
2006-02-17 13:10:00,59.65,59.72,59.63,59.71,23699.294532627864,35.6705,35.7124,35.6586,35.7064,23699.2945
2006-02-17 13:20:00,59.72,59.72,59.63,59.65,10251.32275132275,35.7124,35.7124,35.6586,35.6705,10251.3228
2006-02-17 13:30:00,59.65,59.65,59.6,59.62,16313.932980599646,35.6705,35.6705,35.6406,35.6526,16313.933
2006-02-17 13:40:00,59.62,59.65,59.58,59.65,76940.0352733686,35.6526,35.6705,35.6287,35.6705,76940.0353
2006-02-17 13:50:00,59.68,59.7,59.64,59.7,9920.63492063492,35.6885,35.7004,35.6646,35.7004,9920.6349
2006-02-17 14:00:00,59.73,59.78,59.71,59.78,13337.742504409169,35.7184,35.7483,35.7064,35.7483,13337.7425
2006-02-17 14:10:00,59.78,59.83,59.78,59.83,11353.615520282186,35.7483,35.7782,35.7483,35.7782,11353.6155
2006-02-17 14:20:00,59.83,59.83,59.7,59.73,29872.1340388007,35.7782,35.7782,35.7004,35.7184,29872.134
2006-02-17 14:30:00,59.74,59.78,59.7,59.78,23809.52380952381,35.7244,35.7483,35.7004,35.7483,23809.5238
2006-02-17 14:40:00,59.77,59.88,59.77,59.88,38359.78835978836,35.7423,35.8081,35.7423,35.8081,38359.7884
2006-02-17 14:50:00,59.88,59.91,59.77,59.78,67350.08818342151,35.8081,35.826,35.7423,35.7483,67350.0882
2006-02-17 15:00:00,59.8,59.81,59.74,59.77,30423.28042328042,35.7602,35.7662,35.7244,35.7423,30423.2804
2006-02-17 15:10:00,59.78,59.81,59.69,59.73,67350.08818342151,35.7483,35.7662,35.6945,35.7184,67350.0882
2006-02-17 15:20:00,59.73,59.73,59.61,59.68,22707.231040564373,35.7184,35.7184,35.6466,35.6885,22707.231
2006-02-17 15:30:00,59.69,59.73,59.64,59.65,32738.09523809524,35.6945,35.7184,35.6646,35.6705,32738.0952
2006-02-17 15:40:00,59.66,59.7,59.64,59.7,34281.305114638446,35.6765,35.7004,35.6646,35.7004,34281.3051
2006-02-17 15:50:00,59.69,59.7,59.62,59.62,62389.77072310405,35.6945,35.7004,35.6526,35.6526,62389.7707
2006-02-21 09:30:00,59.39,59.51,59.15,59.46,171957.67195767193,35.5151,35.5868,35.3715,35.5569,171957.672
2006-02-21 09:40:00,59.48,59.51,59.28,59.39,34281.305114638446,35.5689,35.5868,35.4493,35.5151,34281.3051
2006-02-21 09:50:00,59.33,59.44,59.28,59.43,17305.996472663137,35.4792,35.545,35.4493,35.539,17305.9965
2006-02-21 10:00:00,59.43,59.53,59.38,59.53,30974.426807760137,35.539,35.5988,35.5091,35.5988,30974.4268
2006-02-21 10:10:00,59.53,59.58,59.39,59.44,26234.567901234564,35.5988,35.6287,35.5151,35.545,26234.5679
2006-02-21 10:20:00,59.43,59.46,59.3,59.42,24250.440917107582,35.539,35.5569,35.4612,35.533,24250.4409
2006-02-21 10:30:00,59.41,59.43,59.29,59.37,33840.38800705467,35.527,35.539,35.4553,35.5031,33840.388
2006-02-21 10:40:00,59.4,59.49,59.38,59.38,26344.79717813051,35.521,35.5749,35.5091,35.5091,26344.7972
2006-02-21 10:50:00,59.39,59.41,59.35,59.39,11133.156966490298,35.5151,35.527,35.4911,35.5151,11133.157
2006-02-21 11:00:00,59.39,59.42,59.32,59.4,29761.90476190476,35.5151,35.533,35.4732,35.521,29761.9048
2006-02-21 11:10:00,59.42,59.46,59.36,59.46,15983.245149911814,35.533,35.5569,35.4971,35.5569,15983.2451
2006-02-21 11:20:00,59.44,59.44,59.31,59.31,22045.85537918871,35.545,35.545,35.4672,35.4672,22045.8554
2006-02-21 11:30:00,59.3,59.36,59.29,59.33,11794.53262786596,35.4612,35.4971,35.4553,35.4792,11794.5326
2006-02-21 11:40:00,59.32,59.34,59.26,59.29,8487.654320987653,35.4732,35.4852,35.4373,35.4553,8487.6543
2006-02-21 11:50:00,59.29,59.29,58.91,59.02,104056.43738977073,35.4553,35.4553,35.228,35.2938,104056.4374
2006-02-21 12:00:00,59.02,59.05,58.96,58.97,34942.6807760141,35.2938,35.3117,35.2579,35.2639,34942.6808
2006-02-21 12:10:00,58.97,59.0,58.96,58.96,27777.777777777774,35.2639,35.2818,35.2579,35.2579,27777.7778
2006-02-21 12:20:00,58.97,59.01,58.89,58.99,23258.377425044087,35.2639,35.2878,35.2161,35.2759,23258.3774
2006-02-21 12:30:00,58.99,59.1,58.95,59.1,32627.86596119929,35.2759,35.3416,35.2519,35.3416,32627.866
2006-02-21 12:40:00,59.1,59.15,59.09,59.15,38359.78835978836,35.3416,35.3715,35.3357,35.3715,38359.7884
2006-02-21 12:50:00,59.19,59.26,59.17,59.17,13558.201058201055,35.3955,35.4373,35.3835,35.3835,13558.2011
2006-02-21 13:00:00,59.17,59.19,59.11,59.14,14550.264550264548,35.3835,35.3955,35.3476,35.3656,14550.2646
2006-02-21 13:10:00,59.14,59.2,59.11,59.19,20392.416225749555,35.3656,35.4014,35.3476,35.3955,20392.4162
2006-02-21 13:20:00,59.18,59.29,59.16,59.28,15983.245149911814,35.3895,35.4553,35.3775,35.4493,15983.2451
2006-02-21 13:30:00,59.28,59.28,59.21,59.27,32297.17813051146,35.4493,35.4493,35.4074,35.4433,32297.1781
2006-02-21 13:40:00,59.28,59.31,59.24,59.31,24250.440917107582,35.4493,35.4672,35.4254,35.4672,24250.4409
2006-02-21 13:50:00,59.33,59.33,59.25,59.26,21935.626102292765,35.4792,35.4792,35.4313,35.4373,21935.6261
2006-02-21 14:00:00,59.25,59.29,59.16,59.2,39572.31040564374,35.4313,35.4553,35.3775,35.4014,39572.3104
2006-02-21 14:10:00,59.21,59.23,59.07,59.1,37037.03703703703,35.4074,35.4194,35.3237,35.3416,37037.037
2006-02-21 14:20:00,59.1,59.13,58.97,58.97,47949.735449735446,35.3416,35.3596,35.2639,35.2639,47949.7354
2006-02-21 14:30:00,59.04,59.08,58.9,58.98,38139.32980599647,35.3058,35.3297,35.222,35.2699,38139.3298
2006-02-21 14:40:00,58.98,59.05,58.94,59.0,33068.783068783065,35.2699,35.3117,35.246,35.2818,33068.7831
2006-02-21 14:50:00,59.06,59.09,58.98,59.04,19841.26984126984,35.3177,35.3357,35.2699,35.3058,19841.2698
2006-02-21 15:00:00,59.03,59.11,59.01,59.11,15983.245149911814,35.2998,35.3476,35.2878,35.3476,15983.2451
2006-02-21 15:10:00,59.1,59.14,59.09,59.11,27447.089947089946,35.3416,35.3656,35.3357,35.3476,27447.0899
2006-02-21 15:20:00,59.12,59.13,59.02,59.13,35052.91005291005,35.3536,35.3596,35.2938,35.3596,35052.9101
2006-02-21 15:30:00,59.13,59.16,59.13,59.14,21825.396825396823,35.3596,35.3775,35.3596,35.3656,21825.3968
2006-02-21 15:40:00,59.15,59.23,59.12,59.23,37367.724867724864,35.3715,35.4194,35.3536,35.4194,37367.7249
2006-02-21 15:50:00,59.22,59.29,59.2,59.23,105268.9594356261,35.4134,35.4553,35.4014,35.4194,105268.9594
2006-02-22 09:30:00,59.46,59.58,59.45,59.58,73633.15696649029,35.5569,35.6287,35.5509,35.6287,73633.157
2006-02-22 09:40:00,59.58,59.88,59.58,59.79,62059.08289241622,35.6287,35.8081,35.6287,35.7543,62059.0829
2006-02-22 09:50:00,59.79,59.79,59.65,59.65,29210.75837742504,35.7543,35.7543,35.6705,35.6705,29210.7584
2006-02-22 10:00:00,59.64,59.84,59.64,59.81,34391.53439153439,35.6646,35.7842,35.6646,35.7662,34391.5344
2006-02-22 10:10:00,59.81,59.91,59.78,59.9,73192.23985890651,35.7662,35.826,35.7483,35.82,73192.2399
2006-02-22 10:20:00,59.9,60.01,59.88,59.98,62279.5414462081,35.82,35.8858,35.8081,35.8679,62279.5414
2006-02-22 10:30:00,59.97,60.09,59.97,60.05,39021.16402116402,35.8619,35.9337,35.8619,35.9097,39021.164
2006-02-22 10:40:00,60.04,60.05,59.96,59.96,20943.56261022928,35.9038,35.9097,35.8559,35.8559,20943.5626
2006-02-22 10:50:00,59.95,59.96,59.86,59.88,58862.433862433856,35.8499,35.8559,35.7961,35.8081,58862.4339
2006-02-22 11:00:00,59.88,59.93,59.85,59.9,80467.37213403879,35.8081,35.838,35.7901,35.82,80467.3721
2006-02-22 11:10:00,59.88,59.91,59.86,59.91,27777.777777777774,35.8081,35.826,35.7961,35.826,27777.7778
2006-02-22 11:20:00,59.91,60.02,59.91,59.96,22707.231040564373,35.826,35.8918,35.826,35.8559,22707.231
2006-02-22 11:30:00,59.87,60.0,59.85,59.97,35163.13932980599,35.8021,35.8798,35.7901,35.8619,35163.1393
2006-02-22 11:40:00,59.97,60.05,59.93,60.04,32186.948853615515,35.8619,35.9097,35.838,35.9038,32186.9489
2006-02-22 11:50:00,60.05,60.06,60.0,60.01,13888.888888888889,35.9097,35.9157,35.8798,35.8858,13888.8889
2006-02-22 12:00:00,60.01,60.1,59.97,60.1,48500.881834215164,35.8858,35.9396,35.8619,35.9396,48500.8818
2006-02-22 12:10:00,60.1,60.22,60.1,60.22,22927.68959435626,35.9396,36.0114,35.9396,36.0114,22927.6896
2006-02-22 12:20:00,60.22,60.32,60.2,60.3,32076.719576719574,36.0114,36.0712,35.9994,36.0592,32076.7196
2006-02-22 12:30:00,60.3,60.3,60.06,60.06,77270.72310405642,36.0592,36.0592,35.9157,35.9157,77270.7231
2006-02-22 12:40:00,60.06,60.07,59.92,59.97,40784.83245149911,35.9157,35.9217,35.832,35.8619,40784.8325
2006-02-22 12:50:00,59.97,60.01,59.95,59.98,35383.59788359788,35.8619,35.8858,35.8499,35.8679,35383.5979
2006-02-22 13:00:00,59.98,60.0,59.88,59.93,52579.365079365074,35.8679,35.8798,35.8081,35.838,52579.3651
2006-02-22 13:10:00,59.85,59.93,59.76,59.85,36155.20282186948,35.7901,35.838,35.7363,35.7901,36155.2028
2006-02-22 13:20:00,59.85,59.93,59.85,59.92,40454.14462081128,35.7901,35.838,35.7901,35.832,40454.1446
2006-02-22 13:30:00,59.91,59.95,59.88,59.89,32517.636684303347,35.826,35.8499,35.8081,35.8141,32517.6367
2006-02-22 13:40:00,59.9,59.93,59.86,59.92,21274.250440917105,35.82,35.838,35.7961,35.832,21274.2504
2006-02-22 13:50:00,59.93,59.93,59.88,59.89,13888.888888888889,35.838,35.838,35.8081,35.8141,13888.8889
2006-02-22 14:00:00,59.89,59.89,59.86,59.86,11022.927689594357,35.8141,35.8141,35.7961,35.7961,11022.9277
2006-02-22 14:10:00,59.87,59.9,59.87,59.88,18298.059964726628,35.8021,35.82,35.8021,35.8081,18298.06
2006-02-22 14:20:00,59.89,59.89,59.83,59.84,21825.396825396823,35.8141,35.8141,35.7782,35.7842,21825.3968
2006-02-22 14:30:00,59.83,59.83,59.69,59.69,34171.0758377425,35.7782,35.7782,35.6945,35.6945,34171.0758
2006-02-22 14:40:00,59.69,59.69,59.6,59.61,61838.62433862433,35.6945,35.6945,35.6406,35.6466,61838.6243
2006-02-22 14:50:00,59.6,59.78,59.56,59.78,39241.6225749559,35.6406,35.7483,35.6167,35.7483,39241.6226
2006-02-22 15:00:00,59.78,59.85,59.77,59.77,50374.7795414462,35.7483,35.7901,35.7423,35.7423,50374.7795
2006-02-22 15:10:00,59.77,59.78,59.71,59.78,32407.407407407405,35.7423,35.7483,35.7064,35.7483,32407.4074
2006-02-22 15:20:00,59.78,59.83,59.61,59.63,90057.31922398588,35.7483,35.7782,35.6466,35.6586,90057.3192
2006-02-22 15:30:00,59.65,59.69,59.59,59.68,97332.45149911816,35.6705,35.6945,35.6347,35.6885,97332.4515
2006-02-22 15:40:00,59.68,59.72,59.66,59.69,48831.56966490299,35.6885,35.7124,35.6765,35.6945,48831.5697
2006-02-22 15:50:00,59.68,59.75,59.68,59.72,69223.98589065255,35.6885,35.7303,35.6885,35.7124,69223.9859
2006-02-23 09:30:00,59.43,59.74,59.43,59.65,50485.00881834215,35.6805,35.8666,35.6805,35.8126,50485.0088
2006-02-23 09:40:00,59.66,59.66,59.46,59.54,48390.65255731922,35.8186,35.8186,35.6985,35.7466,48390.6526
2006-02-23 09:50:00,59.54,59.54,59.4,59.4,24140.21164021164,35.7466,35.7466,35.6625,35.6625,24140.2116
2006-02-23 10:00:00,59.4,59.42,59.23,59.25,29872.1340388007,35.6625,35.6745,35.5604,35.5724,29872.134
2006-02-23 10:10:00,59.25,59.3,59.23,59.29,54673.721340388,35.5724,35.6025,35.5604,35.5965,54673.7213
2006-02-23 10:20:00,59.29,59.3,59.24,59.28,24140.21164021164,35.5965,35.6025,35.5664,35.5905,24140.2116
2006-02-23 10:30:00,59.29,59.34,59.21,59.31,30092.592592592588,35.5965,35.6265,35.5484,35.6085,30092.5926
2006-02-23 10:40:00,59.32,59.32,59.21,59.27,30974.426807760137,35.6145,35.6145,35.5484,35.5844,30974.4268
2006-02-23 10:50:00,59.24,59.25,59.1,59.19,58421.51675485008,35.5664,35.5724,35.4824,35.5364,58421.5168
2006-02-23 11:00:00,59.2,59.32,59.2,59.29,57870.370370370365,35.5424,35.6145,35.5424,35.5965,57870.3704
2006-02-23 11:10:00,59.31,59.39,59.3,59.38,29872.1340388007,35.6085,35.6565,35.6025,35.6505,29872.134
2006-02-23 11:20:00,59.37,59.44,59.36,59.41,65586.41975308642,35.6445,35.6865,35.6385,35.6685,65586.4198
2006-02-23 11:30:00,59.39,59.41,59.35,59.39,24250.440917107582,35.6565,35.6685,35.6325,35.6565,24250.4409
2006-02-23 11:40:00,59.39,59.43,59.38,59.38,83664.02116402115,35.6565,35.6805,35.6505,35.6505,83664.0212
2006-02-23 11:50:00,59.38,59.41,59.37,59.4,25022.045855379187,35.6505,35.6685,35.6445,35.6625,25022.0459
2006-02-23 12:00:00,59.39,59.43,59.38,59.43,84325.39682539682,35.6565,35.6805,35.6505,35.6805,84325.3968
2006-02-23 12:10:00,59.43,59.44,59.39,59.41,22376.54320987654,35.6805,35.6865,35.6565,35.6685,22376.5432
2006-02-23 12:20:00,59.41,59.43,59.4,59.43,11353.615520282186,35.6685,35.6805,35.6625,35.6805,11353.6155
2006-02-23 12:30:00,59.43,59.48,59.41,59.46,42768.9594356261,35.6805,35.7105,35.6685,35.6985,42768.9594
2006-02-23 12:40:00,59.44,59.49,59.44,59.49,108575.8377425044,35.6865,35.7165,35.6865,35.7165,108575.8377
2006-02-23 12:50:00,59.49,59.51,59.44,59.49,64043.2098765432,35.7165,35.7285,35.6865,35.7165,64043.2099
2006-02-23 13:00:00,59.45,59.47,59.4,59.43,8156.966490299823,35.6925,35.7045,35.6625,35.6805,8156.9665
2006-02-23 13:10:00,59.42,59.54,59.41,59.49,12896.825396825396,35.6745,35.7466,35.6685,35.7165,12896.8254
2006-02-23 13:20:00,59.51,59.53,59.47,59.53,8156.966490299823,35.7285,35.7405,35.7045,35.7405,8156.9665
2006-02-23 13:30:00,59.51,59.52,59.41,59.41,12345.679012345678,35.7285,35.7345,35.6685,35.6685,12345.679
2006-02-23 13:40:00,59.43,59.52,59.42,59.52,13337.742504409169,35.6805,35.7345,35.6745,35.7345,13337.7425
2006-02-23 13:50:00,59.52,59.52,59.42,59.43,57649.91181657848,35.7345,35.7345,35.6745,35.6805,57649.9118
2006-02-23 14:00:00,59.42,59.52,59.29,59.35,79365.07936507935,35.6745,35.7345,35.5965,35.6325,79365.0794
2006-02-23 14:10:00,59.35,59.38,59.32,59.36,53791.887125220455,35.6325,35.6505,35.6145,35.6385,53791.8871
2006-02-23 14:20:00,59.38,59.39,59.31,59.38,20723.104056437387,35.6505,35.6565,35.6085,35.6505,20723.1041
2006-02-23 14:30:00,59.38,59.43,59.38,59.39,20282.18694885361,35.6505,35.6805,35.6505,35.6565,20282.1869
2006-02-23 14:40:00,59.39,59.39,59.34,59.37,35052.91005291005,35.6565,35.6565,35.6265,35.6445,35052.9101
2006-02-23 14:50:00,59.37,59.42,59.37,59.41,18959.43562610229,35.6445,35.6745,35.6445,35.6685,18959.4356
2006-02-23 15:00:00,59.41,59.42,59.33,59.35,19179.894179894178,35.6685,35.6745,35.6205,35.6325,19179.8942
2006-02-23 15:10:00,59.36,59.41,59.36,59.4,35163.13932980599,35.6385,35.6685,35.6385,35.6625,35163.1393
2006-02-23 15:20:00,59.41,59.47,59.35,59.36,51146.38447971781,35.6685,35.7045,35.6325,35.6385,51146.3845
2006-02-23 15:30:00,59.37,59.39,59.34,59.37,33289.241622574955,35.6445,35.6565,35.6265,35.6445,33289.2416
2006-02-23 15:40:00,59.37,59.38,59.28,59.28,39792.76895943562,35.6445,35.6505,35.5905,35.5905,39792.769
2006-02-23 15:50:00,59.28,59.28,59.19,59.19,51917.98941798941,35.5905,35.5905,35.5364,35.5364,51917.9894
2006-02-24 09:30:00,59.38,59.47,59.26,59.4,68452.38095238095,35.6505,35.7045,35.5784,35.6625,68452.381
2006-02-24 09:40:00,59.39,59.73,59.38,59.58,182539.6825396825,35.6565,35.8606,35.6505,35.7706,182539.6825
2006-02-24 09:50:00,59.58,59.6,59.49,59.58,75727.51322751322,35.7706,35.7826,35.7165,35.7706,75727.5132
2006-02-24 10:00:00,59.58,59.58,59.52,59.54,47288.35978835978,35.7706,35.7706,35.7345,35.7466,47288.3598
2006-02-24 10:10:00,59.54,59.59,59.52,59.55,46516.754850088175,35.7466,35.7766,35.7345,35.7526,46516.7549
2006-02-24 10:20:00,59.57,59.57,59.49,59.53,46516.754850088175,35.7646,35.7646,35.7165,35.7405,46516.7549
2006-02-24 10:30:00,59.52,59.52,59.48,59.5,14770.723104056437,35.7345,35.7345,35.7105,35.7225,14770.7231
2006-02-24 10:40:00,59.5,59.52,59.47,59.48,24581.12874779541,35.7225,35.7345,35.7045,35.7105,24581.1287
2006-02-24 10:50:00,59.48,59.49,59.43,59.47,35163.13932980599,35.7105,35.7165,35.6805,35.7045,35163.1393
2006-02-24 11:00:00,59.47,59.52,59.45,59.46,60295.41446208112,35.7045,35.7345,35.6925,35.6985,60295.4145
2006-02-24 11:10:00,59.45,59.5,59.45,59.47,76499.11816578482,35.6925,35.7225,35.6925,35.7045,76499.1182
2006-02-24 11:20:00,59.47,59.52,59.47,59.5,29872.1340388007,35.7045,35.7345,35.7045,35.7225,29872.134
2006-02-24 11:30:00,59.48,59.51,59.42,59.51,60185.185185185175,35.7105,35.7285,35.6745,35.7285,60185.1852
2006-02-24 11:40:00,59.54,59.54,59.47,59.49,12014.991181657848,35.7466,35.7466,35.7045,35.7165,12014.9912
2006-02-24 11:50:00,59.49,59.53,59.48,59.5,9149.029982363314,35.7165,35.7405,35.7105,35.7225,9149.03
2006-02-24 12:00:00,59.51,59.51,59.49,59.51,15321.869488536153,35.7285,35.7285,35.7165,35.7285,15321.8695
2006-02-24 12:10:00,59.51,59.55,59.49,59.52,13447.971781305114,35.7285,35.7526,35.7165,35.7345,13447.9718
2006-02-24 12:20:00,59.53,59.53,59.49,59.5,22707.231040564373,35.7405,35.7405,35.7165,35.7225,22707.231
2006-02-24 12:30:00,59.5,59.56,59.49,59.55,17746.91358024691,35.7225,35.7586,35.7165,35.7526,17746.9136
2006-02-24 12:40:00,59.56,59.58,59.52,59.55,33399.47089947089,35.7586,35.7706,35.7345,35.7526,33399.4709
2006-02-24 12:50:00,59.52,59.58,59.52,59.56,11684.303350970016,35.7345,35.7706,35.7345,35.7586,11684.3034
2006-02-24 13:00:00,59.57,59.58,59.51,59.52,18738.977072310405,35.7646,35.7706,35.7285,35.7345,18738.9771
2006-02-24 13:10:00,59.5,59.5,59.47,59.48,13337.742504409169,35.7225,35.7225,35.7045,35.7105,13337.7425
2006-02-24 13:20:00,59.49,59.53,59.47,59.48,105599.64726631391,35.7165,35.7405,35.7045,35.7105,105599.6473
2006-02-24 13:30:00,59.49,59.58,59.47,59.49,50044.09171075837,35.7165,35.7706,35.7045,35.7165,50044.0917
2006-02-24 13:40:00,59.5,59.51,59.46,59.49,30202.821869488533,35.7225,35.7285,35.6985,35.7165,30202.8219
2006-02-24 13:50:00,59.49,59.51,59.49,59.49,20061.728395061727,35.7165,35.7285,35.7165,35.7165,20061.7284
2006-02-24 14:00:00,59.49,59.53,59.49,59.5,38359.78835978836,35.7165,35.7405,35.7165,35.7225,38359.7884
2006-02-24 14:10:00,59.49,59.52,59.49,59.5,14880.95238095238,35.7165,35.7345,35.7165,35.7225,14880.9524
2006-02-24 14:20:00,59.51,59.58,59.51,59.54,23258.377425044087,35.7285,35.7706,35.7285,35.7466,23258.3774
2006-02-24 14:30:00,59.55,59.58,59.52,59.57,35383.59788359788,35.7526,35.7706,35.7345,35.7646,35383.5979
2006-02-24 14:40:00,59.59,59.68,59.58,59.66,44973.544973544966,35.7766,35.8306,35.7706,35.8186,44973.545
2006-02-24 14:50:00,59.66,59.75,59.65,59.75,56327.16049382716,35.8186,35.8726,35.8126,35.8726,56327.1605
2006-02-24 15:00:00,59.74,59.78,59.73,59.78,34171.0758377425,35.8666,35.8906,35.8606,35.8906,34171.0758
2006-02-24 15:10:00,59.8,59.85,59.75,59.84,33619.92945326278,35.9026,35.9327,35.8726,35.9267,33619.9295
2006-02-24 15:20:00,59.84,59.85,59.79,59.79,20833.33333333333,35.9267,35.9327,35.8966,35.8966,20833.3333
2006-02-24 15:30:00,59.79,59.79,59.78,59.79,26455.02645502645,35.8966,35.8966,35.8906,35.8966,26455.0265
2006-02-24 15:40:00,59.8,59.81,59.72,59.81,25132.27513227513,35.9026,35.9087,35.8546,35.9087,25132.2751
2006-02-24 15:50:00,59.81,59.82,59.77,59.8,39351.85185185185,35.9087,35.9147,35.8846,35.9026,39351.8519
2006-02-27 09:30:00,59.65,59.78,59.6,59.6,103505.291005291,35.8126,35.8906,35.7826,35.7826,103505.291
2006-02-27 09:40:00,59.6,59.74,59.51,59.69,56657.84832451498,35.7826,35.8666,35.7285,35.8366,56657.8483
2006-02-27 09:50:00,59.68,59.8,59.64,59.8,45083.77425044091,35.8306,35.9026,35.8066,35.9026,45083.7743
2006-02-27 10:00:00,59.8,59.86,59.42,59.68,78042.32804232804,35.9026,35.9387,35.6745,35.8306,78042.328
2006-02-27 10:10:00,59.63,59.77,59.49,59.65,61507.9365079365,35.8006,35.8846,35.7165,35.8126,61507.9365
2006-02-27 10:20:00,59.62,59.69,59.55,59.68,88955.02645502644,35.7946,35.8366,35.7526,35.8306,88955.0265
2006-02-27 10:30:00,59.68,59.68,59.49,59.6,69334.2151675485,35.8306,35.8306,35.7165,35.7826,69334.2152
2006-02-27 10:40:00,59.59,59.6,59.51,59.53,61287.47795414461,35.7766,35.7826,35.7285,35.7405,61287.478
2006-02-27 10:50:00,59.52,59.53,59.49,59.49,73082.01058201057,35.7345,35.7405,35.7165,35.7165,73082.0106
2006-02-27 11:00:00,59.49,59.49,59.44,59.45,48059.96472663139,35.7165,35.7165,35.6865,35.6925,48059.9647
2006-02-27 11:10:00,59.44,59.55,59.44,59.51,58421.51675485008,35.6865,35.7526,35.6865,35.7285,58421.5168
2006-02-27 11:20:00,59.51,59.53,59.44,59.5,32958.55379188712,35.7285,35.7405,35.6865,35.7225,32958.5538
2006-02-27 11:30:00,59.49,59.51,59.46,59.49,36155.20282186948,35.7165,35.7285,35.6985,35.7165,36155.2028
2006-02-27 11:40:00,59.49,59.5,59.48,59.49,25683.421516754846,35.7165,35.7225,35.7105,35.7165,25683.4215
2006-02-27 11:50:00,59.49,59.51,59.47,59.5,27226.631393298056,35.7165,35.7285,35.7045,35.7225,27226.6314
2006-02-27 12:00:00,59.51,59.57,59.49,59.57,32958.55379188712,35.7285,35.7646,35.7165,35.7646,32958.5538
2006-02-27 12:10:00,59.58,59.6,59.53,59.54,15432.098765432096,35.7706,35.7826,35.7405,35.7466,15432.0988
2006-02-27 12:20:00,59.53,59.56,59.49,59.51,45414.462081128746,35.7405,35.7586,35.7165,35.7285,45414.4621
2006-02-27 12:30:00,59.51,59.51,59.45,59.48,19841.26984126984,35.7285,35.7285,35.6925,35.7105,19841.2698
2006-02-27 12:40:00,59.48,59.49,59.44,59.44,41997.35449735449,35.7105,35.7165,35.6865,35.6865,41997.3545
2006-02-27 12:50:00,59.47,59.53,59.45,59.53,18518.518518518515,35.7045,35.7405,35.6925,35.7405,18518.5185
2006-02-27 13:00:00,59.53,59.58,59.53,59.58,18738.977072310405,35.7405,35.7706,35.7405,35.7706,18738.9771
2006-02-27 13:10:00,59.58,59.6,59.58,59.58,15211.64021164021,35.7706,35.7826,35.7706,35.7706,15211.6402
2006-02-27 13:20:00,59.57,59.65,59.54,59.63,34942.6807760141,35.7646,35.8126,35.7466,35.8006,34942.6808
2006-02-27 13:30:00,59.63,59.72,59.63,59.7,29100.529100529096,35.8006,35.8546,35.8006,35.8426,29100.5291
2006-02-27 13:40:00,59.7,59.77,59.7,59.75,12014.991181657848,35.8426,35.8846,35.8426,35.8726,12014.9912
2006-02-27 13:50:00,59.76,59.83,59.76,59.82,20723.104056437387,35.8786,35.9207,35.8786,35.9147,20723.1041
2006-02-27 14:00:00,59.82,59.83,59.75,59.77,30974.426807760137,35.9147,35.9207,35.8726,35.8846,30974.4268
2006-02-27 14:10:00,59.77,59.77,59.69,59.72,21053.79188712522,35.8846,35.8846,35.8366,35.8546,21053.7919
2006-02-27 14:20:00,59.72,59.78,59.71,59.78,21935.626102292765,35.8546,35.8906,35.8486,35.8906,21935.6261
2006-02-27 14:30:00,59.79,59.84,59.78,59.78,30753.96825396825,35.8966,35.9267,35.8906,35.8906,30753.9683
2006-02-27 14:40:00,59.78,59.78,59.75,59.75,62499.99999999999,35.8906,35.8906,35.8726,35.8726,62500.0
2006-02-27 14:50:00,59.75,59.78,59.7,59.75,40233.68606701939,35.8726,35.8906,35.8426,35.8726,40233.6861
2006-02-27 15:00:00,59.76,59.78,59.67,59.76,87522.04585537918,35.8786,35.8906,35.8246,35.8786,87522.0459
2006-02-27 15:10:00,59.75,59.78,59.67,59.68,13117.283950617282,35.8726,35.8906,35.8246,35.8306,13117.284
2006-02-27 15:20:00,59.67,59.68,59.59,59.6,34281.305114638446,35.8246,35.8306,35.7766,35.7826,34281.3051
2006-02-27 15:30:00,59.59,59.6,59.54,59.57,111552.02821869488,35.7766,35.7826,35.7466,35.7646,111552.0282
2006-02-27 15:40:00,59.55,59.58,59.52,59.53,59523.80952380952,35.7526,35.7706,35.7345,35.7405,59523.8095
2006-02-27 15:50:00,59.52,59.52,59.46,59.47,94576.71957671957,35.7345,35.7345,35.6985,35.7045,94576.7196
2006-02-28 09:30:00,59.09,59.44,58.85,59.07,100198.41269841268,35.4764,35.6865,35.3323,35.4644,100198.4127
2006-02-28 09:40:00,59.07,59.17,58.96,58.97,59964.72663139329,35.4644,35.5244,35.3983,35.4043,59964.7266
2006-02-28 09:50:00,58.97,59.1,58.96,59.1,98104.05643738977,35.4043,35.4824,35.3983,35.4824,98104.0564
2006-02-28 10:00:00,59.1,59.1,58.96,59.03,42217.81305114638,35.4824,35.4824,35.3983,35.4404,42217.8131
2006-02-28 10:10:00,59.02,59.06,58.94,59.04,128086.4197530864,35.4344,35.4584,35.3863,35.4464,128086.4198
2006-02-28 10:20:00,59.03,59.03,58.84,58.84,49052.02821869488,35.4404,35.4404,35.3263,35.3263,49052.0282
2006-02-28 10:30:00,58.84,58.87,58.6,58.7,77932.09876543209,35.3263,35.3443,35.1822,35.2422,77932.0988
2006-02-28 10:40:00,58.7,58.7,58.43,58.47,93474.42680776012,35.2422,35.2422,35.0801,35.1041,93474.4268
2006-02-28 10:50:00,58.51,58.63,58.46,58.47,55886.24338624338,35.1282,35.2002,35.0981,35.1041,55886.2434
2006-02-28 11:00:00,58.47,58.5,58.38,58.48,44753.08641975308,35.1041,35.1222,35.0501,35.1101,44753.0864
2006-02-28 11:10:00,58.48,58.51,58.43,58.44,81900.35273368606,35.1101,35.1282,35.0801,35.0861,81900.3527
2006-02-28 11:20:00,58.44,58.53,58.42,58.51,41776.8959435626,35.0861,35.1402,35.0741,35.1282,41776.8959
2006-02-28 11:30:00,58.51,58.68,58.51,58.55,71759.25925925926,35.1282,35.2302,35.1282,35.1522,71759.2593
2006-02-28 11:40:00,58.55,58.58,58.42,58.55,57098.76543209876,35.1522,35.1702,35.0741,35.1522,57098.7654
2006-02-28 11:50:00,58.55,58.59,58.38,58.41,65145.50264550264,35.1522,35.1762,35.0501,35.0681,65145.5026
2006-02-28 12:00:00,58.41,58.44,58.36,58.37,61507.9365079365,35.0681,35.0861,35.0381,35.0441,61507.9365
2006-02-28 12:10:00,58.36,58.38,58.24,58.27,49052.02821869488,35.0381,35.0501,34.9661,34.9841,49052.0282
2006-02-28 12:20:00,58.28,58.3,58.12,58.12,69775.13227513227,34.9901,35.0021,34.894,34.894,69775.1323
2006-02-28 12:30:00,58.13,58.13,57.99,58.1,121913.58024691357,34.9,34.9,34.816,34.882,121913.5802
2006-02-28 12:40:00,58.1,58.2,58.09,58.11,42328.04232804232,34.882,34.942,34.876,34.888,42328.0423
2006-02-28 12:50:00,58.06,58.22,58.06,58.2,78042.32804232804,34.858,34.9541,34.858,34.942,78042.328
2006-02-28 13:00:00,58.2,58.41,58.2,58.41,57429.45326278659,34.942,35.0681,34.942,35.0681,57429.4533
2006-02-28 13:10:00,58.41,58.41,58.36,58.36,24360.670194003524,35.0681,35.0681,35.0381,35.0381,24360.6702
2006-02-28 13:20:00,58.37,58.43,58.35,58.41,42658.73015873016,35.0441,35.0801,35.0321,35.0681,42658.7302
2006-02-28 13:30:00,58.43,58.57,58.42,58.57,51587.30158730158,35.0801,35.1642,35.0741,35.1642,51587.3016
2006-02-28 13:40:00,58.57,58.57,58.49,58.51,49382.71604938271,35.1642,35.1642,35.1162,35.1282,49382.716
2006-02-28 13:50:00,58.51,58.51,58.44,58.45,37257.49559082892,35.1282,35.1282,35.0861,35.0921,37257.4956
2006-02-28 14:00:00,58.46,58.46,58.4,58.43,52799.82363315696,35.0981,35.0981,35.0621,35.0801,52799.8236
2006-02-28 14:10:00,58.42,58.42,58.31,58.37,36155.20282186948,35.0741,35.0741,35.0081,35.0441,36155.2028
2006-02-28 14:20:00,58.37,58.41,58.36,58.39,43650.79365079365,35.0441,35.0681,35.0381,35.0561,43650.7937
2006-02-28 14:30:00,58.38,58.42,58.37,58.41,31415.34391534391,35.0501,35.0741,35.0441,35.0681,31415.3439
2006-02-28 14:40:00,58.42,58.43,58.33,58.37,48500.881834215164,35.0741,35.0801,35.0201,35.0441,48500.8818
2006-02-28 14:50:00,58.37,58.41,58.3,58.3,43209.87654320987,35.0441,35.0681,35.0021,35.0021,43209.8765
2006-02-28 15:00:00,58.31,58.31,58.05,58.05,145612.87477954142,35.0081,35.0081,34.852,34.852,145612.8748
2006-02-28 15:10:00,58.06,58.22,58.06,58.21,87522.04585537918,34.858,34.9541,34.858,34.948,87522.0459
2006-02-28 15:20:00,58.21,58.24,58.12,58.15,115410.0529100529,34.948,34.9661,34.894,34.912,115410.0529
2006-02-28 15:30:00,58.17,58.27,58.11,58.23,113756.61375661376,34.924,34.9841,34.888,34.9601,113756.6138
2006-02-28 15:40:00,58.22,58.24,58.05,58.12,115850.97001763668,34.9541,34.9661,34.852,34.894,115850.97
2006-02-28 15:50:00,58.12,58.16,58.06,58.08,159501.76366843033,34.894,34.918,34.858,34.87,159501.7637
2006-03-01 09:30:00,57.47,57.85,57.42,57.53,191578.4832451499,34.5038,34.7319,34.4737,34.5398,191578.4832
2006-03-01 09:40:00,57.53,57.8,57.52,57.73,80798.05996472662,34.5398,34.7019,34.5338,34.6599,80798.06
2006-03-01 09:50:00,57.73,58.02,57.72,57.92,94356.26102292768,34.6599,34.834,34.6539,34.7739,94356.261
2006-03-01 10:00:00,57.94,57.97,57.86,57.92,79034.39153439153,34.7859,34.804,34.7379,34.7739,79034.3915
2006-03-01 10:10:00,57.92,57.98,57.89,57.9,62720.45855379188,34.7739,34.81,34.7559,34.7619,62720.4586
2006-03-01 10:20:00,57.9,58.15,57.9,58.11,89726.63139329806,34.7619,34.912,34.7619,34.888,89726.6314
2006-03-01 10:30:00,58.12,58.27,58.09,58.25,74845.67901234567,34.894,34.9841,34.876,34.9721,74845.679
2006-03-01 10:40:00,58.26,58.28,58.21,58.22,97663.13932980598,34.9781,34.9901,34.948,34.9541,97663.1393
2006-03-01 10:50:00,58.22,58.23,58.17,58.2,79034.39153439153,34.9541,34.9601,34.924,34.942,79034.3915
2006-03-01 11:00:00,58.21,58.27,58.18,58.18,66468.25396825396,34.948,34.9841,34.93,34.93,66468.254
2006-03-01 11:10:00,58.19,58.29,58.18,58.28,50815.696649029975,34.936,34.9961,34.93,34.9901,50815.6966
2006-03-01 11:20:00,58.28,58.36,58.28,58.36,38139.32980599647,34.9901,35.0381,34.9901,35.0381,38139.3298
2006-03-01 11:30:00,58.35,58.41,58.34,58.4,33509.70017636684,35.0321,35.0681,35.0261,35.0621,33509.7002
2006-03-01 11:40:00,58.41,58.41,58.35,58.41,39462.08112874779,35.0681,35.0681,35.0321,35.0681,39462.0811
2006-03-01 11:50:00,58.41,58.43,58.41,58.42,38580.246913580246,35.0681,35.0801,35.0681,35.0741,38580.2469
2006-03-01 12:00:00,58.42,58.43,58.4,58.42,47288.35978835978,35.0741,35.0801,35.0621,35.0741,47288.3598
2006-03-01 12:10:00,58.43,58.55,58.42,58.5,44863.31569664903,35.0801,35.1522,35.0741,35.1222,44863.3157
2006-03-01 12:20:00,58.49,58.51,58.48,58.51,26785.714285714283,35.1162,35.1282,35.1101,35.1282,26785.7143
2006-03-01 12:30:00,58.51,58.52,58.49,58.51,45083.77425044091,35.1282,35.1342,35.1162,35.1282,45083.7743
2006-03-01 12:40:00,58.51,58.65,58.5,58.61,60956.79012345678,35.1282,35.2122,35.1222,35.1882,60956.7901
2006-03-01 12:50:00,58.61,58.68,58.54,58.64,39902.998236331565,35.1882,35.2302,35.1462,35.2062,39902.9982
2006-03-01 13:00:00,58.63,58.66,58.57,58.62,40454.14462081128,35.2002,35.2182,35.1642,35.1942,40454.1446
2006-03-01 13:10:00,58.62,58.62,58.58,58.61,36265.43209876543,35.1942,35.1942,35.1702,35.1882,36265.4321
2006-03-01 13:20:00,58.61,58.63,58.49,58.53,71538.80070546737,35.1882,35.2002,35.1162,35.1402,71538.8007
2006-03-01 13:30:00,58.53,58.61,58.53,58.6,41446.20811287477,35.1402,35.1882,35.1402,35.1822,41446.2081
2006-03-01 13:40:00,58.6,58.62,58.59,58.6,36596.119929453256,35.1822,35.1942,35.1762,35.1822,36596.1199
2006-03-01 13:50:00,58.6,58.66,58.59,58.66,47619.04761904761,35.1822,35.2182,35.1762,35.2182,47619.0476
2006-03-01 14:00:00,58.67,58.69,58.56,58.64,35934.7442680776,35.2242,35.2362,35.1582,35.2062,35934.7443
2006-03-01 14:10:00,58.64,58.65,58.55,58.62,49603.1746031746,35.2062,35.2122,35.1522,35.1942,49603.1746
2006-03-01 14:20:00,58.64,58.65,58.56,58.56,59744.2680776014,35.2062,35.2122,35.1582,35.1582,59744.2681
2006-03-01 14:30:00,58.56,58.56,58.29,58.3,49492.945326278656,35.1582,35.1582,34.9961,35.0021,49492.9453
2006-03-01 14:40:00,58.3,58.39,58.3,58.33,55335.09700176367,35.0021,35.0561,35.0021,35.0201,55335.097
2006-03-01 14:50:00,58.33,58.49,58.33,58.47,21604.938271604937,35.0201,35.1162,35.0201,35.1041,21604.9383
2006-03-01 15:00:00,58.48,58.53,58.48,58.5,44973.544973544966,35.1101,35.1402,35.1101,35.1222,44973.545
2006-03-01 15:10:00,58.49,58.53,58.46,58.53,40343.91534391534,35.1162,35.1402,35.0981,35.1402,40343.9153
2006-03-01 15:20:00,58.55,58.61,58.55,58.61,20943.56261022928,35.1522,35.1882,35.1522,35.1882,20943.5626
2006-03-01 15:30:00,58.61,58.64,58.59,58.6,83112.87477954144,35.1882,35.2062,35.1762,35.1822,83112.8748
2006-03-01 15:40:00,58.6,58.6,58.47,58.5,82782.1869488536,35.1822,35.1822,35.1041,35.1222,82782.1869
2006-03-01 15:50:00,58.5,58.53,58.45,58.53,85758.37742504408,35.1222,35.1402,35.0921,35.1402,85758.3774
2006-03-02 09:30:00,58.42,58.82,58.33,58.81,75176.3668430335,35.0741,35.3143,35.0201,35.3083,75176.3668
2006-03-02 09:40:00,58.8,58.84,58.66,58.73,73633.15696649029,35.3023,35.3263,35.2182,35.2602,73633.157
2006-03-02 09:50:00,58.71,58.8,58.65,58.71,71318.34215167548,35.2482,35.3023,35.2122,35.2482,71318.3422
2006-03-02 10:00:00,58.69,58.8,58.66,58.8,54343.03350970017,35.2362,35.3023,35.2182,35.3023,54343.0335
2006-03-02 10:10:00,58.8,58.82,58.69,58.74,67570.5467372134,35.3023,35.3143,35.2362,35.2662,67570.5467
2006-03-02 10:20:00,58.73,59.04,58.72,59.04,115630.51146384478,35.2602,35.4464,35.2542,35.4464,115630.5115
2006-03-02 10:30:00,59.05,59.26,59.04,59.19,119708.9947089947,35.4524,35.5784,35.4464,35.5364,119708.9947
2006-03-02 10:40:00,59.18,59.23,59.16,59.19,51587.30158730158,35.5304,35.5604,35.5184,35.5364,51587.3016
2006-03-02 10:50:00,59.19,59.2,59.13,59.13,33509.70017636684,35.5364,35.5424,35.5004,35.5004,33509.7002
2006-03-02 11:00:00,59.14,59.19,59.1,59.1,58972.6631393298,35.5064,35.5364,35.4824,35.4824,58972.6631
2006-03-02 11:10:00,59.1,59.19,59.06,59.07,37588.18342151675,35.4824,35.5364,35.4584,35.4644,37588.1834
2006-03-02 11:20:00,59.07,59.09,58.92,58.96,35383.59788359788,35.4644,35.4764,35.3743,35.3983,35383.5979
2006-03-02 11:30:00,58.96,59.0,58.93,58.96,45524.69135802469,35.3983,35.4223,35.3803,35.3983,45524.6914
2006-03-02 11:40:00,58.95,58.97,58.93,58.97,26455.02645502645,35.3923,35.4043,35.3803,35.4043,26455.0265
2006-03-02 11:50:00,58.97,59.04,58.97,59.03,27888.00705467372,35.4043,35.4464,35.4043,35.4404,27888.0071
2006-03-02 12:00:00,59.04,59.07,59.01,59.01,35052.91005291005,35.4464,35.4644,35.4284,35.4284,35052.9101
2006-03-02 12:10:00,59.01,59.09,58.95,59.04,35273.36860670194,35.4284,35.4764,35.3923,35.4464,35273.3686
2006-03-02 12:20:00,59.03,59.07,59.01,59.04,34611.992945326274,35.4404,35.4644,35.4284,35.4464,34611.9929
2006-03-02 12:30:00,59.03,59.05,58.83,58.89,63712.522045855374,35.4404,35.4524,35.3203,35.3563,63712.522
2006-03-02 12:40:00,58.89,58.95,58.87,58.88,67129.62962962962,35.3563,35.3923,35.3443,35.3503,67129.6296
2006-03-02 12:50:00,58.88,58.99,58.84,58.99,27557.319223985887,35.3503,35.4163,35.3263,35.4163,27557.3192
2006-03-02 13:00:00,58.99,59.01,58.95,58.96,27777.777777777774,35.4163,35.4284,35.3923,35.3983,27777.7778
2006-03-02 13:10:00,58.98,59.0,58.94,58.95,22597.001763668428,35.4103,35.4223,35.3863,35.3923,22597.0018
2006-03-02 13:20:00,58.95,58.99,58.92,58.94,24029.982363315696,35.3923,35.4163,35.3743,35.3863,24029.9824
2006-03-02 13:30:00,58.95,58.97,58.91,58.96,24581.12874779541,35.3923,35.4043,35.3683,35.3983,24581.1287
2006-03-02 13:40:00,58.95,59.03,58.95,59.02,25132.27513227513,35.3923,35.4404,35.3923,35.4344,25132.2751
2006-03-02 13:50:00,59.02,59.15,59.02,59.15,22486.772486772483,35.4344,35.5124,35.4344,35.5124,22486.7725
2006-03-02 14:00:00,59.14,59.25,59.12,59.24,67019.40035273368,35.5064,35.5724,35.4944,35.5664,67019.4004
2006-03-02 14:10:00,59.23,59.39,59.23,59.39,55114.638447971774,35.5604,35.6565,35.5604,35.6565,55114.6384
2006-03-02 14:20:00,59.39,59.41,59.33,59.39,36265.43209876543,35.6565,35.6685,35.6205,35.6565,36265.4321
2006-03-02 14:30:00,59.39,59.43,59.36,59.42,35163.13932980599,35.6565,35.6805,35.6385,35.6745,35163.1393
2006-03-02 14:40:00,59.42,59.61,59.25,59.59,131613.7566137566,35.6745,35.7886,35.5724,35.7766,131613.7566
2006-03-02 14:50:00,59.59,59.59,59.42,59.45,37147.266313932974,35.7766,35.7766,35.6745,35.6925,37147.2663
2006-03-02 15:00:00,59.45,59.55,59.42,59.47,39351.85185185185,35.6925,35.7526,35.6745,35.7045,39351.8519
2006-03-02 15:10:00,59.49,59.49,59.24,59.29,72089.94708994708,35.7165,35.7165,35.5664,35.5965,72089.9471
2006-03-02 15:20:00,59.29,59.36,59.26,59.34,36706.3492063492,35.5965,35.6385,35.5784,35.6265,36706.3492
2006-03-02 15:30:00,59.34,59.36,59.22,59.23,50705.46737213403,35.6265,35.6385,35.5544,35.5604,50705.4674
2006-03-02 15:40:00,59.23,59.25,59.1,59.15,63932.98059964726,35.5604,35.5724,35.4824,35.5124,63932.9806
2006-03-02 15:50:00,59.14,59.28,59.13,59.22,63161.375661375656,35.5064,35.5905,35.5004,35.5544,63161.3757
2006-03-03 09:30:00,59.19,59.19,59.11,59.19,50154.32098765432,35.5364,35.5364,35.4884,35.5364,50154.321
2006-03-03 09:40:00,59.21,59.42,59.21,59.36,29100.529100529096,35.5484,35.6745,35.5484,35.6385,29100.5291
2006-03-03 09:50:00,59.36,59.41,59.25,59.35,28990.299823633155,35.6385,35.6685,35.5724,35.6325,28990.2998
2006-03-03 10:00:00,59.37,59.44,59.36,59.42,29100.529100529096,35.6445,35.6865,35.6385,35.6745,29100.5291
2006-03-03 10:10:00,59.41,59.45,59.36,59.36,19179.894179894178,35.6685,35.6925,35.6385,35.6385,19179.8942
2006-03-03 10:20:00,59.35,59.59,59.33,59.59,26455.02645502645,35.6325,35.7766,35.6205,35.7766,26455.0265
2006-03-03 10:30:00,59.58,59.62,59.46,59.49,23368.60670194004,35.7706,35.7946,35.6985,35.7165,23368.6067
2006-03-03 10:40:00,59.48,59.57,59.44,59.49,20833.33333333333,35.7105,35.7646,35.6865,35.7165,20833.3333
2006-03-03 10:50:00,59.49,59.49,59.39,59.46,28439.15343915344,35.7165,35.7165,35.6565,35.6985,28439.1534
2006-03-03 11:00:00,59.43,59.49,59.41,59.48,24140.21164021164,35.6805,35.7165,35.6685,35.7105,24140.2116
2006-03-03 11:10:00,59.48,59.56,59.46,59.5,19400.352733686064,35.7105,35.7586,35.6985,35.7225,19400.3527
2006-03-03 11:20:00,59.51,59.55,59.49,59.53,36265.43209876543,35.7285,35.7526,35.7165,35.7405,36265.4321
2006-03-03 11:30:00,59.53,59.54,59.5,59.53,22045.85537918871,35.7405,35.7466,35.7225,35.7405,22045.8554
2006-03-03 11:40:00,59.53,59.56,59.49,59.52,13007.05467372134,35.7405,35.7586,35.7165,35.7345,13007.0547
2006-03-03 11:50:00,59.52,59.63,59.5,59.63,12786.596119929452,35.7345,35.8006,35.7225,35.8006,12786.5961
2006-03-03 12:00:00,59.59,59.7,59.56,59.58,32076.719576719574,35.7766,35.8426,35.7586,35.7706,32076.7196
2006-03-03 12:10:00,59.58,59.58,59.53,59.55,19951.499118165782,35.7706,35.7706,35.7405,35.7526,19951.4991
2006-03-03 12:20:00,59.55,59.83,59.55,59.83,14219.576719576718,35.7526,35.9207,35.7526,35.9207,14219.5767
2006-03-03 12:30:00,59.84,59.92,59.79,59.92,33179.01234567901,35.9267,35.9747,35.8966,35.9747,33179.0123
2006-03-03 12:40:00,59.92,59.97,59.82,59.85,34391.53439153439,35.9747,36.0047,35.9147,35.9327,34391.5344
2006-03-03 12:50:00,59.85,59.89,59.82,59.89,20723.104056437387,35.9327,35.9567,35.9147,35.9567,20723.1041
2006-03-03 13:00:00,59.9,59.96,59.88,59.93,17305.996472663137,35.9627,35.9987,35.9507,35.9807,17305.9965
2006-03-03 13:10:00,59.93,59.97,59.88,59.89,24691.358024691355,35.9807,36.0047,35.9507,35.9567,24691.358
2006-03-03 13:20:00,59.89,60.02,59.86,60.02,21053.79188712522,35.9567,36.0347,35.9387,36.0347,21053.7919
2006-03-03 13:30:00,60.01,60.05,59.89,59.9,43430.33509700176,36.0287,36.0527,35.9567,35.9627,43430.3351
2006-03-03 13:40:00,59.91,60.01,59.88,60.01,58531.74603174603,35.9687,36.0287,35.9507,36.0287,58531.746
2006-03-03 13:50:00,60.01,60.1,59.97,60.05,39021.16402116402,36.0287,36.0828,36.0047,36.0527,39021.164
2006-03-03 14:00:00,60.04,60.07,59.97,59.97,18408.289241622573,36.0467,36.0648,36.0047,36.0047,18408.2892
2006-03-03 14:10:00,59.95,60.02,59.9,59.92,21825.396825396823,35.9927,36.0347,35.9627,35.9747,21825.3968
2006-03-03 14:20:00,59.95,60.0,59.92,59.96,13117.283950617282,35.9927,36.0227,35.9747,35.9987,13117.284
2006-03-03 14:30:00,59.95,59.98,59.91,59.97,19179.894179894178,35.9927,36.0107,35.9687,36.0047,19179.8942
2006-03-03 14:40:00,59.99,60.02,59.92,59.99,39572.31040564374,36.0167,36.0347,35.9747,36.0167,39572.3104
2006-03-03 14:50:00,59.99,60.02,59.88,59.92,21715.16754850088,36.0167,36.0347,35.9507,35.9747,21715.1675
2006-03-03 15:00:00,59.94,59.94,59.63,59.74,67019.40035273368,35.9867,35.9867,35.8006,35.8666,67019.4004
2006-03-03 15:10:00,59.75,59.86,59.74,59.85,50925.92592592592,35.8726,35.9387,35.8666,35.9327,50925.9259
2006-03-03 15:20:00,59.82,59.82,59.69,59.73,32738.09523809524,35.9147,35.9147,35.8366,35.8606,32738.0952
2006-03-03 15:30:00,59.7,59.78,59.63,59.71,29872.1340388007,35.8426,35.8906,35.8006,35.8486,29872.134
2006-03-03 15:40:00,59.7,59.79,59.52,59.63,61067.01940035273,35.8426,35.8966,35.7345,35.8006,61067.0194
2006-03-03 15:50:00,59.61,59.7,59.59,59.68,99867.72486772486,35.7886,35.8426,35.7766,35.8306,99867.7249
2006-03-06 09:30:00,59.87,59.87,59.38,59.41,48941.79894179894,35.9447,35.9447,35.6505,35.6685,48941.7989
2006-03-06 09:40:00,59.41,59.51,59.29,59.5,35604.056437389765,35.6685,35.7285,35.5965,35.7225,35604.0564
2006-03-06 09:50:00,59.51,59.51,59.18,59.31,24360.670194003524,35.7285,35.7285,35.5304,35.6085,24360.6702
2006-03-06 10:00:00,59.29,59.44,59.17,59.17,20612.87477954145,35.5965,35.6865,35.5244,35.5244,20612.8748
2006-03-06 10:10:00,59.2,59.31,59.19,59.31,17195.767195767196,35.5424,35.6085,35.5364,35.6085,17195.7672
2006-03-06 10:20:00,59.31,59.42,59.31,59.39,10802.469135802468,35.6085,35.6745,35.6085,35.6565,10802.4691
2006-03-06 10:30:00,59.42,59.43,59.33,59.42,13668.430335097,35.6745,35.6805,35.6205,35.6745,13668.4303
2006-03-06 10:40:00,59.42,59.43,59.34,59.39,14219.576719576718,35.6745,35.6805,35.6265,35.6565,14219.5767
2006-03-06 10:50:00,59.4,59.43,59.34,59.41,9038.80070546737,35.6625,35.6805,35.6265,35.6685,9038.8007
2006-03-06 11:00:00,59.41,59.51,59.41,59.47,10361.552028218694,35.6685,35.7285,35.6685,35.7045,10361.552
2006-03-06 11:10:00,59.48,59.49,59.38,59.39,19179.894179894178,35.7105,35.7165,35.6505,35.6565,19179.8942
2006-03-06 11:20:00,59.38,59.43,59.36,59.43,13007.05467372134,35.6505,35.6805,35.6385,35.6805,13007.0547
2006-03-06 11:30:00,59.44,59.57,59.44,59.49,22266.3139329806,35.6865,35.7646,35.6865,35.7165,22266.3139
2006-03-06 11:40:00,59.49,59.52,59.2,59.21,35604.056437389765,35.7165,35.7345,35.5424,35.5484,35604.0564
2006-03-06 11:50:00,59.26,59.29,59.21,59.29,15101.410934744266,35.5784,35.5965,35.5484,35.5965,15101.4109
2006-03-06 12:00:00,59.29,59.3,59.27,59.3,15873.015873015873,35.5965,35.6025,35.5844,35.6025,15873.0159
2006-03-06 12:10:00,59.3,59.31,59.26,59.3,14660.493827160491,35.6025,35.6085,35.5784,35.6025,14660.4938
2006-03-06 12:20:00,59.3,59.34,59.23,59.27,20612.87477954145,35.6025,35.6265,35.5604,35.5844,20612.8748
2006-03-06 12:30:00,59.24,59.3,59.23,59.25,11574.074074074071,35.5664,35.6025,35.5604,35.5724,11574.0741
2006-03-06 12:40:00,59.24,59.26,59.1,59.24,15983.245149911814,35.5664,35.5784,35.4824,35.5664,15983.2451
2006-03-06 12:50:00,59.24,59.29,59.16,59.16,12345.679012345678,35.5664,35.5965,35.5184,35.5184,12345.679
2006-03-06 13:00:00,59.17,59.2,59.13,59.14,20171.95767195767,35.5244,35.5424,35.5004,35.5064,20171.9577
2006-03-06 13:10:00,59.15,59.15,59.01,59.04,32407.407407407405,35.5124,35.5124,35.4284,35.4464,32407.4074
2006-03-06 13:20:00,59.04,59.05,58.93,58.94,19731.040564373896,35.4464,35.4524,35.3803,35.3863,19731.0406
2006-03-06 13:30:00,58.93,58.95,58.74,58.74,71869.4885361552,35.3803,35.3923,35.2662,35.2662,71869.4885
2006-03-06 13:40:00,58.74,58.79,58.71,58.79,27006.17283950617,35.2662,35.2963,35.2482,35.2963,27006.1728
2006-03-06 13:50:00,58.8,58.89,58.79,58.87,8267.195767195766,35.3023,35.3563,35.2963,35.3443,8267.1958
2006-03-06 14:00:00,58.87,58.88,58.77,58.8,27116.402116402114,35.3443,35.3503,35.2843,35.3023,27116.4021
2006-03-06 14:10:00,58.8,58.83,58.72,58.79,29761.90476190476,35.3023,35.3203,35.2542,35.2963,29761.9048
2006-03-06 14:20:00,58.79,58.8,58.68,58.77,44532.62786596119,35.2963,35.3023,35.2302,35.2843,44532.6279
2006-03-06 14:30:00,58.74,58.84,58.73,58.84,10030.864197530864,35.2662,35.3263,35.2602,35.3263,10030.8642
2006-03-06 14:40:00,58.84,58.86,58.74,58.82,24691.358024691355,35.3263,35.3383,35.2662,35.3143,24691.358
2006-03-06 14:50:00,58.8,58.86,58.74,58.8,27447.089947089946,35.3023,35.3383,35.2662,35.3023,27447.0899
2006-03-06 15:00:00,58.8,58.85,58.76,58.79,24360.670194003524,35.3023,35.3323,35.2783,35.2963,24360.6702
2006-03-06 15:10:00,58.79,58.84,58.75,58.84,21053.79188712522,35.2963,35.3263,35.2723,35.3263,21053.7919
2006-03-06 15:20:00,58.84,58.92,58.8,58.9,16975.308641975305,35.3263,35.3743,35.3023,35.3623,16975.3086
2006-03-06 15:30:00,58.9,58.92,58.76,58.79,20282.18694885361,35.3623,35.3743,35.2783,35.2963,20282.1869
2006-03-06 15:40:00,58.83,58.84,58.67,58.69,19951.499118165782,35.3203,35.3263,35.2242,35.2362,19951.4991
2006-03-06 15:50:00,58.68,58.81,58.67,58.77,26234.567901234564,35.2302,35.3083,35.2242,35.2843,26234.5679
2006-03-07 09:30:00,58.9,58.99,58.72,58.78,31856.261022927687,35.3623,35.4163,35.2542,35.2903,31856.261
2006-03-07 09:40:00,58.88,59.0,58.78,58.98,41446.20811287477,35.3503,35.4223,35.2903,35.4103,41446.2081
2006-03-07 09:50:00,58.92,59.01,58.86,59.01,14880.95238095238,35.3743,35.4284,35.3383,35.4284,14880.9524
2006-03-07 10:00:00,59.06,59.38,59.06,59.25,36155.20282186948,35.4584,35.6505,35.4584,35.5724,36155.2028
2006-03-07 10:10:00,59.24,59.31,59.16,59.28,26124.338624338623,35.5664,35.6085,35.5184,35.5905,26124.3386
2006-03-07 10:20:00,59.28,59.38,59.19,59.29,22266.3139329806,35.5905,35.6505,35.5364,35.5965,22266.3139
2006-03-07 10:30:00,59.33,59.34,58.9,58.94,155202.8218694885,35.6205,35.6265,35.3623,35.3863,155202.8219
2006-03-07 10:40:00,58.9,58.96,58.47,58.62,202380.9523809524,35.3623,35.3983,35.1041,35.1942,202380.9524
2006-03-07 10:50:00,58.62,58.7,58.5,58.5,58531.74603174603,35.1942,35.2422,35.1222,35.1222,58531.746
2006-03-07 11:00:00,58.5,58.8,58.5,58.75,32958.55379188712,35.1222,35.3023,35.1222,35.2723,32958.5538
2006-03-07 11:10:00,58.74,58.88,58.7,58.87,17967.3721340388,35.2662,35.3503,35.2422,35.3443,17967.3721
2006-03-07 11:20:00,58.88,59.12,58.88,59.12,23258.377425044087,35.3503,35.4944,35.3503,35.4944,23258.3774
2006-03-07 11:30:00,59.12,59.14,59.09,59.1,13447.971781305114,35.4944,35.5064,35.4764,35.4824,13447.9718
2006-03-07 11:40:00,59.16,59.16,58.93,59.13,17305.996472663137,35.5184,35.5184,35.3803,35.5004,17305.9965
2006-03-07 11:50:00,59.11,59.11,59.01,59.01,10361.552028218694,35.4884,35.4884,35.4284,35.4284,10361.552
2006-03-07 12:00:00,59.0,59.08,59.0,59.05,14440.035273368603,35.4223,35.4704,35.4223,35.4524,14440.0353
2006-03-07 12:10:00,59.04,59.05,58.95,58.97,16644.620811287477,35.4464,35.4524,35.3923,35.4043,16644.6208
2006-03-07 12:20:00,58.96,58.98,58.88,58.88,10692.239858906523,35.3983,35.4103,35.3503,35.3503,10692.2399
2006-03-07 12:30:00,58.88,58.92,58.86,58.86,58311.28747795414,35.3503,35.3743,35.3383,35.3383,58311.2875
2006-03-07 12:40:00,58.86,59.0,58.86,58.96,22156.08465608465,35.3383,35.4223,35.3383,35.3983,22156.0847
2006-03-07 12:50:00,58.96,59.0,58.83,58.84,29431.216931216928,35.3983,35.4223,35.3203,35.3263,29431.2169
2006-03-07 13:00:00,58.83,58.91,58.83,58.86,9259.259259259255,35.3203,35.3683,35.3203,35.3383,9259.2593
2006-03-07 13:10:00,58.86,58.95,58.84,58.91,13558.201058201055,35.3383,35.3923,35.3263,35.3683,13558.2011
2006-03-07 13:20:00,58.91,58.94,58.91,58.91,10030.864197530864,35.3683,35.3863,35.3683,35.3683,10030.8642
2006-03-07 13:30:00,58.91,58.96,58.91,58.94,21825.396825396823,35.3683,35.3983,35.3683,35.3863,21825.3968
2006-03-07 13:40:00,58.94,59.06,58.94,59.03,22376.54320987654,35.3863,35.4584,35.3863,35.4404,22376.5432
2006-03-07 13:50:00,59.01,59.1,59.0,59.0,33619.92945326278,35.4284,35.4824,35.4223,35.4223,33619.9295
2006-03-07 14:00:00,59.0,59.01,58.91,58.92,23258.377425044087,35.4223,35.4284,35.3683,35.3743,23258.3774
2006-03-07 14:10:00,58.95,58.95,58.88,58.89,21494.70899470899,35.3923,35.3923,35.3503,35.3563,21494.709
2006-03-07 14:20:00,58.89,58.97,58.88,58.92,25462.96296296296,35.3563,35.4043,35.3503,35.3743,25462.963
2006-03-07 14:30:00,58.9,58.96,58.87,58.94,24801.5873015873,35.3623,35.3983,35.3443,35.3863,24801.5873
2006-03-07 14:40:00,58.94,58.99,58.88,58.9,21053.79188712522,35.3863,35.4163,35.3503,35.3623,21053.7919
2006-03-07 14:50:00,58.93,59.02,58.9,58.97,38910.93474426808,35.3803,35.4344,35.3623,35.4043,38910.9347
2006-03-07 15:00:00,58.96,59.09,58.92,59.0,29541.44620811288,35.3983,35.4764,35.3743,35.4223,29541.4462
2006-03-07 15:10:00,59.0,59.0,58.92,58.92,16754.85008818342,35.4223,35.4223,35.3743,35.3743,16754.8501
2006-03-07 15:20:00,58.92,59.05,58.9,59.01,28990.299823633155,35.3743,35.4524,35.3623,35.4284,28990.2998
2006-03-07 15:30:00,59.01,59.06,58.98,59.04,31194.885361552024,35.4284,35.4584,35.4103,35.4464,31194.8854
2006-03-07 15:40:00,59.04,59.06,58.89,58.9,36044.97354497354,35.4464,35.4584,35.3563,35.3623,36044.9735
2006-03-07 15:50:00,58.9,59.02,58.87,58.96,41997.35449735449,35.3623,35.4344,35.3443,35.3983,41997.3545
2006-03-08 09:30:00,58.79,58.99,58.66,58.99,40674.60317460317,35.2963,35.4163,35.2182,35.4163,40674.6032
2006-03-08 09:40:00,58.98,58.99,58.79,58.93,18849.206349206343,35.4103,35.4163,35.2963,35.3803,18849.2063
2006-03-08 09:50:00,58.91,59.01,58.81,59.0,20171.95767195767,35.3683,35.4284,35.3083,35.4223,20171.9577
2006-03-08 10:00:00,58.98,59.01,58.78,58.85,20943.56261022928,35.4103,35.4284,35.2903,35.3323,20943.5626
2006-03-08 10:10:00,58.84,58.87,58.72,58.74,24691.358024691355,35.3263,35.3443,35.2542,35.2662,24691.358
2006-03-08 10:20:00,58.75,58.89,58.7,58.87,35383.59788359788,35.2723,35.3563,35.2422,35.3443,35383.5979
2006-03-08 10:30:00,58.86,59.0,58.81,59.0,32186.948853615515,35.3383,35.4223,35.3083,35.4223,32186.9489
2006-03-08 10:40:00,58.99,59.0,58.89,58.96,23258.377425044087,35.4163,35.4223,35.3563,35.3983,23258.3774
2006-03-08 10:50:00,58.92,59.06,58.91,59.0,27336.860670194,35.3743,35.4584,35.3683,35.4223,27336.8607
2006-03-08 11:00:00,59.0,59.05,58.91,59.05,19951.499118165782,35.4223,35.4524,35.3683,35.4524,19951.4991
2006-03-08 11:10:00,59.01,59.09,58.96,59.09,21935.626102292765,35.4284,35.4764,35.3983,35.4764,21935.6261
2006-03-08 11:20:00,59.06,59.1,58.97,58.99,36375.66137566137,35.4584,35.4824,35.4043,35.4163,36375.6614
2006-03-08 11:30:00,58.99,59.05,58.94,58.97,25242.50440917108,35.4163,35.4524,35.3863,35.4043,25242.5044
2006-03-08 11:40:00,58.97,58.99,58.84,58.93,27116.402116402114,35.4043,35.4163,35.3263,35.3803,27116.4021
2006-03-08 11:50:00,58.92,58.93,58.8,58.92,15542.32804232804,35.3743,35.3803,35.3023,35.3743,15542.328
2006-03-08 12:00:00,58.92,59.0,58.92,58.95,24360.670194003524,35.3743,35.4223,35.3743,35.3923,24360.6702
2006-03-08 12:10:00,58.96,59.06,58.93,59.01,25132.27513227513,35.3983,35.4584,35.3803,35.4284,25132.2751
2006-03-08 12:20:00,59.02,59.08,58.97,59.03,26014.10934744268,35.4344,35.4704,35.4043,35.4404,26014.1093
2006-03-08 12:30:00,59.02,59.13,59.0,59.04,25462.96296296296,35.4344,35.5004,35.4223,35.4464,25462.963
2006-03-08 12:40:00,59.05,59.13,59.0,59.13,26785.714285714283,35.4524,35.5004,35.4223,35.5004,26785.7143
2006-03-08 12:50:00,59.12,59.14,58.97,58.97,75947.97178130511,35.4944,35.5064,35.4043,35.4043,75947.9718
2006-03-08 13:00:00,58.97,58.98,58.93,58.96,32186.948853615515,35.4043,35.4103,35.3803,35.3983,32186.9489
2006-03-08 13:10:00,58.96,58.97,58.94,58.97,8156.966490299823,35.3983,35.4043,35.3863,35.4043,8156.9665
2006-03-08 13:20:00,58.98,59.0,58.89,58.91,27667.548500881832,35.4103,35.4223,35.3563,35.3683,27667.5485
2006-03-08 13:30:00,58.92,58.96,58.9,58.94,11904.761904761905,35.3743,35.3983,35.3623,35.3863,11904.7619
2006-03-08 13:40:00,58.94,58.95,58.87,58.9,14109.347442680775,35.3863,35.3923,35.3443,35.3623,14109.3474
2006-03-08 13:50:00,58.9,58.93,58.82,58.9,16865.079365079364,35.3623,35.3803,35.3143,35.3623,16865.0794
2006-03-08 14:00:00,58.88,58.97,58.86,58.97,27888.00705467372,35.3503,35.4043,35.3383,35.4043,27888.0071
2006-03-08 14:10:00,58.96,59.07,58.95,59.0,32627.86596119929,35.3983,35.4644,35.3923,35.4223,32627.866
2006-03-08 14:20:00,58.98,59.02,58.94,58.97,36044.97354497354,35.4103,35.4344,35.3863,35.4043,36044.9735
2006-03-08 14:30:00,58.96,59.1,58.95,59.07,34832.451499118164,35.3983,35.4824,35.3923,35.4644,34832.4515
2006-03-08 14:40:00,59.02,59.19,59.02,59.11,29872.1340388007,35.4344,35.5364,35.4344,35.4884,29872.134
2006-03-08 14:50:00,59.11,59.25,59.1,59.15,30313.05114638448,35.4884,35.5724,35.4824,35.5124,30313.0511
2006-03-08 15:00:00,59.15,59.19,59.11,59.18,35383.59788359788,35.5124,35.5364,35.4884,35.5304,35383.5979
2006-03-08 15:10:00,59.18,59.24,59.14,59.24,26014.10934744268,35.5304,35.5664,35.5064,35.5664,26014.1093
2006-03-08 15:20:00,59.24,59.26,59.19,59.24,28880.07054673721,35.5664,35.5784,35.5364,35.5664,28880.0705
2006-03-08 15:30:00,59.23,59.25,59.16,59.17,22927.68959435626,35.5604,35.5724,35.5184,35.5244,22927.6896
2006-03-08 15:40:00,59.17,59.33,59.17,59.26,34060.84656084656,35.5244,35.6205,35.5244,35.5784,34060.8466
2006-03-08 15:50:00,59.26,59.26,59.2,59.21,36375.66137566137,35.5784,35.5784,35.5424,35.5484,36375.6614
2006-03-09 09:30:00,59.13,59.45,59.13,59.44,32958.55379188712,35.5004,35.6925,35.5004,35.6865,32958.5538
2006-03-09 09:40:00,59.45,59.45,59.02,59.1,45083.77425044091,35.6925,35.6925,35.4344,35.4824,45083.7743
2006-03-09 09:50:00,59.1,59.1,59.01,59.09,54673.721340388,35.4824,35.4824,35.4284,35.4764,54673.7213
2006-03-09 10:00:00,59.09,59.09,58.97,59.01,41446.20811287477,35.4764,35.4764,35.4043,35.4284,41446.2081
2006-03-09 10:10:00,59.0,59.13,59.0,59.13,29100.529100529096,35.4223,35.5004,35.4223,35.5004,29100.5291
2006-03-09 10:20:00,59.15,59.28,59.13,59.27,50374.7795414462,35.5124,35.5905,35.5004,35.5844,50374.7795
2006-03-09 10:30:00,59.27,59.53,59.15,59.53,53791.887125220455,35.5844,35.7405,35.5124,35.7405,53791.8871
2006-03-09 10:40:00,59.51,59.78,59.5,59.77,45194.003527336856,35.7285,35.8906,35.7225,35.8846,45194.0035
2006-03-09 10:50:00,59.76,60.04,59.75,60.01,61507.9365079365,35.8786,36.0467,35.8726,36.0287,61507.9365
2006-03-09 11:00:00,60.0,60.01,59.81,59.82,37477.95414462081,36.0227,36.0287,35.9087,35.9147,37477.9541
2006-03-09 11:10:00,59.82,60.0,59.8,59.98,18849.206349206343,35.9147,36.0227,35.9026,36.0107,18849.2063
2006-03-09 11:20:00,60.0,60.02,59.94,59.99,25462.96296296296,36.0227,36.0347,35.9867,36.0167,25462.963
2006-03-09 11:30:00,59.99,60.1,59.97,60.03,28769.841269841265,36.0167,36.0828,36.0047,36.0407,28769.8413
2006-03-09 11:40:00,60.04,60.04,59.95,59.96,17967.3721340388,36.0467,36.0467,35.9927,35.9987,17967.3721
2006-03-09 11:50:00,59.96,59.97,59.91,59.96,10030.864197530864,35.9987,36.0047,35.9687,35.9987,10030.8642
2006-03-09 12:00:00,59.96,59.97,59.86,59.88,39462.08112874779,35.9987,36.0047,35.9387,35.9507,39462.0811
2006-03-09 12:10:00,59.92,59.92,59.77,59.77,17085.53791887125,35.9747,35.9747,35.8846,35.8846,17085.5379
2006-03-09 12:20:00,59.78,59.84,59.73,59.83,14880.95238095238,35.8906,35.9267,35.8606,35.9207,14880.9524
2006-03-09 12:30:00,59.82,59.87,59.76,59.87,131834.21516754848,35.9147,35.9447,35.8786,35.9447,131834.2152
2006-03-09 12:40:00,59.83,59.87,59.78,59.82,126432.98059964726,35.9207,35.9447,35.8906,35.9147,126432.9806
2006-03-09 12:50:00,59.85,59.85,59.76,59.78,14440.035273368603,35.9327,35.9327,35.8786,35.8906,14440.0353
2006-03-09 13:00:00,59.78,59.82,59.74,59.78,13007.05467372134,35.8906,35.9147,35.8666,35.8906,13007.0547
2006-03-09 13:10:00,59.78,59.78,59.63,59.65,152888.0070546737,35.8906,35.8906,35.8006,35.8126,152888.0071
2006-03-09 13:20:00,59.64,59.64,59.51,59.58,13668.430335097,35.8066,35.8066,35.7285,35.7706,13668.4303
2006-03-09 13:30:00,59.61,59.71,59.61,59.71,10582.01058201058,35.7886,35.8486,35.7886,35.8486,10582.0106
2006-03-09 13:40:00,59.71,59.82,59.68,59.78,15762.786596119928,35.8486,35.9147,35.8306,35.8906,15762.7866
2006-03-09 13:50:00,59.8,59.86,59.78,59.81,9920.63492063492,35.9026,35.9387,35.8906,35.9087,9920.6349
2006-03-09 14:00:00,59.8,59.91,59.77,59.91,11463.84479717813,35.9026,35.9687,35.8846,35.9687,11463.8448
2006-03-09 14:10:00,59.92,60.06,59.92,60.03,19069.66490299824,35.9747,36.0587,35.9747,36.0407,19069.6649
2006-03-09 14:20:00,60.03,60.03,59.93,59.96,8708.112874779541,36.0407,36.0407,35.9807,35.9987,8708.1129
2006-03-09 14:30:00,59.96,59.98,59.88,59.91,12345.679012345678,35.9987,36.0107,35.9507,35.9687,12345.679
2006-03-09 14:40:00,59.9,59.92,59.79,59.85,20061.728395061727,35.9627,35.9747,35.8966,35.9327,20061.7284
2006-03-09 14:50:00,59.86,59.86,59.74,59.76,16534.391534391532,35.9387,35.9387,35.8666,35.8786,16534.3915
2006-03-09 15:00:00,59.78,59.78,59.69,59.69,49272.486772486765,35.8906,35.8906,35.8366,35.8366,49272.4868
2006-03-09 15:10:00,59.69,59.69,59.6,59.63,30643.738977072306,35.8366,35.8366,35.7826,35.8006,30643.739
2006-03-09 15:20:00,59.61,59.63,59.55,59.59,136904.7619047619,35.7886,35.8006,35.7526,35.7766,136904.7619
2006-03-09 15:30:00,59.6,59.64,59.56,59.63,23589.06525573192,35.7826,35.8066,35.7586,35.8006,23589.0653
2006-03-09 15:40:00,59.62,59.62,59.55,59.58,27557.319223985887,35.7946,35.7946,35.7526,35.7706,27557.3192
2006-03-09 15:50:00,59.58,59.58,59.51,59.51,38249.55908289241,35.7706,35.7706,35.7285,35.7285,38249.5591
2006-03-10 09:30:00,59.52,59.69,59.52,59.64,37698.41269841269,35.7345,35.8366,35.7345,35.8066,37698.4127
2006-03-10 09:40:00,59.64,59.82,59.59,59.81,36375.66137566137,35.8066,35.9147,35.7766,35.9087,36375.6614
2006-03-10 09:50:00,59.82,60.06,59.81,60.06,78813.93298059964,35.9147,36.0587,35.9087,36.0587,78813.933
2006-03-10 10:00:00,60.06,60.07,59.91,60.03,45194.003527336856,36.0587,36.0648,35.9687,36.0407,45194.0035
2006-03-10 10:10:00,60.07,60.24,59.99,60.18,61177.24867724867,36.0648,36.1668,36.0167,36.1308,61177.2487
2006-03-10 10:20:00,60.18,60.23,60.15,60.16,56547.61904761904,36.1308,36.1608,36.1128,36.1188,56547.619
2006-03-10 10:30:00,60.15,60.27,60.15,60.24,52028.21869488536,36.1128,36.1848,36.1128,36.1668,52028.2187
2006-03-10 10:40:00,60.21,60.31,60.18,60.23,61287.47795414461,36.1488,36.2088,36.1308,36.1608,61287.478
2006-03-10 10:50:00,60.21,60.32,60.2,60.28,38800.70546737213,36.1488,36.2148,36.1428,36.1908,38800.7055
2006-03-10 11:00:00,60.27,60.31,60.22,60.25,31415.34391534391,36.1848,36.2088,36.1548,36.1728,31415.3439
2006-03-10 11:10:00,60.26,60.3,60.19,60.19,52910.0529100529,36.1788,36.2028,36.1368,36.1368,52910.0529
2006-03-10 11:20:00,60.19,60.32,60.19,60.28,76278.65961199293,36.1368,36.2148,36.1368,36.1908,76278.6596
2006-03-10 11:30:00,60.28,60.33,60.19,60.2,107363.31569664902,36.1908,36.2209,36.1368,36.1428,107363.3157
2006-03-10 11:40:00,60.21,60.22,60.17,60.21,46186.06701940035,36.1488,36.1548,36.1248,36.1488,46186.067
2006-03-10 11:50:00,60.21,60.29,60.2,60.26,100970.0176366843,36.1488,36.1968,36.1428,36.1788,100970.0176
2006-03-10 12:00:00,60.27,60.33,60.24,60.26,443231.922398589,36.1848,36.2209,36.1668,36.1788,443231.9224
2006-03-10 12:10:00,60.27,60.37,60.24,60.37,31746.031746031746,36.1848,36.2449,36.1668,36.2449,31746.0317
2006-03-10 12:20:00,60.36,60.51,60.36,60.51,66358.02469135802,36.2389,36.3289,36.2389,36.3289,66358.0247
2006-03-10 12:30:00,60.51,60.72,60.5,60.69,54122.57495590828,36.3289,36.455,36.3229,36.437,54122.575
2006-03-10 12:40:00,60.66,60.74,60.63,60.68,40123.456790123455,36.419,36.467,36.401,36.431,40123.4568
2006-03-10 12:50:00,60.68,60.71,60.62,60.71,29431.216931216928,36.431,36.449,36.395,36.449,29431.2169
2006-03-10 13:00:00,60.71,60.73,60.66,60.71,25462.96296296296,36.449,36.461,36.419,36.449,25462.963
2006-03-10 13:10:00,60.7,60.79,60.66,60.79,79254.85008818342,36.443,36.497,36.419,36.497,79254.8501
2006-03-10 13:20:00,60.8,60.86,60.78,60.82,38580.246913580246,36.503,36.5391,36.491,36.515,38580.2469
2006-03-10 13:30:00,60.81,60.91,60.73,60.89,56768.07760141093,36.509,36.5691,36.461,36.5571,56768.0776
2006-03-10 13:40:00,60.9,60.9,60.81,60.87,41776.8959435626,36.5631,36.5631,36.509,36.5451,41776.8959
2006-03-10 13:50:00,60.87,60.87,60.82,60.86,28218.69488536155,36.5451,36.5451,36.515,36.5391,28218.6949
2006-03-10 14:00:00,60.85,60.9,60.78,60.78,26675.485008818338,36.533,36.5631,36.491,36.491,26675.485
2006-03-10 14:10:00,60.78,60.85,60.77,60.83,22376.54320987654,36.491,36.533,36.485,36.521,22376.5432
2006-03-10 14:20:00,60.83,60.95,60.82,60.86,47398.58906525573,36.521,36.5931,36.515,36.5391,47398.5891
2006-03-10 14:30:00,60.86,60.91,60.84,60.88,45524.69135802469,36.5391,36.5691,36.527,36.5511,45524.6914
2006-03-10 14:40:00,60.88,60.92,60.7,60.7,46516.754850088175,36.5511,36.5751,36.443,36.443,46516.7549
2006-03-10 14:50:00,60.7,60.76,60.58,60.61,44091.71075837742,36.443,36.479,36.3709,36.389,44091.7108
2006-03-10 15:00:00,60.62,60.73,60.51,60.57,42328.04232804232,36.395,36.461,36.3289,36.3649,42328.0423
2006-03-10 15:10:00,60.57,60.64,60.51,60.57,96671.0758377425,36.3649,36.407,36.3289,36.3649,96671.0758
2006-03-10 15:20:00,60.56,60.73,60.54,60.71,66468.25396825396,36.3589,36.461,36.3469,36.449,66468.254
2006-03-10 15:30:00,60.72,60.85,60.72,60.79,47839.5061728395,36.455,36.533,36.455,36.497,47839.5062
2006-03-10 15:40:00,60.79,60.85,60.75,60.75,51256.61375661375,36.497,36.533,36.473,36.473,51256.6138
2006-03-10 15:50:00,60.75,60.76,60.71,60.74,113536.15520282186,36.473,36.479,36.449,36.467,113536.1552
2006-03-13 09:30:00,60.93,60.93,60.65,60.9,39682.53968253968,36.5811,36.5811,36.413,36.5631,39682.5397
2006-03-13 09:40:00,60.78,60.93,60.74,60.93,27998.23633156966,36.491,36.5811,36.467,36.5811,27998.2363
2006-03-13 09:50:00,60.91,60.94,60.87,60.92,18077.60141093474,36.5691,36.5871,36.5451,36.5751,18077.6014
2006-03-13 10:00:00,60.93,61.1,60.92,60.98,41666.66666666666,36.5811,36.6831,36.5751,36.6111,41666.6667
2006-03-13 10:10:00,60.98,61.15,60.98,61.02,27336.860670194,36.6111,36.7132,36.6111,36.6351,27336.8607
2006-03-13 10:20:00,61.01,61.08,60.96,61.08,16203.703703703704,36.6291,36.6711,36.5991,36.6711,16203.7037
2006-03-13 10:30:00,61.08,61.1,61.05,61.05,84656.08465608464,36.6711,36.6831,36.6531,36.6531,84656.0847
2006-03-13 10:40:00,61.02,61.15,61.0,61.15,53350.97001763668,36.6351,36.7132,36.6231,36.7132,53350.97
2006-03-13 10:50:00,61.15,61.22,61.13,61.21,36926.80776014109,36.7132,36.7552,36.7012,36.7492,36926.8078
2006-03-13 11:00:00,61.19,61.21,61.05,61.08,18518.518518518515,36.7372,36.7492,36.6531,36.6711,18518.5185
2006-03-13 11:10:00,61.08,61.15,61.02,61.09,22597.001763668428,36.6711,36.7132,36.6351,36.6771,22597.0018
2006-03-13 11:20:00,61.08,61.08,60.96,61.01,37588.18342151675,36.6711,36.6711,36.5991,36.6291,37588.1834
2006-03-13 11:30:00,61.01,61.15,61.01,61.09,37477.95414462081,36.6291,36.7132,36.6291,36.6771,37477.9541
2006-03-13 11:40:00,61.09,61.24,61.07,61.23,24029.982363315696,36.6771,36.7672,36.6651,36.7612,24029.9824
2006-03-13 11:50:00,61.2,61.24,61.14,61.21,27888.00705467372,36.7432,36.7672,36.7072,36.7492,27888.0071
2006-03-13 12:00:00,61.2,61.25,61.19,61.25,42328.04232804232,36.7432,36.7732,36.7372,36.7732,42328.0423
2006-03-13 12:10:00,61.25,61.29,61.18,61.23,23919.75308641975,36.7732,36.7972,36.7312,36.7612,23919.7531
2006-03-13 12:20:00,61.25,61.32,61.23,61.3,26565.2557319224,36.7732,36.8152,36.7612,36.8032,26565.2557
2006-03-13 12:30:00,61.29,61.32,61.28,61.32,21715.16754850088,36.7972,36.8152,36.7912,36.8152,21715.1675
2006-03-13 12:40:00,61.3,61.36,61.3,61.35,47949.735449735446,36.8032,36.8392,36.8032,36.8332,47949.7354
2006-03-13 12:50:00,61.35,61.36,61.32,61.36,22156.08465608465,36.8332,36.8392,36.8152,36.8392,22156.0847
2006-03-13 13:00:00,61.36,61.37,61.32,61.33,18518.518518518515,36.8392,36.8452,36.8152,36.8212,18518.5185
2006-03-13 13:10:00,61.33,61.34,61.3,61.33,29320.987654320983,36.8212,36.8272,36.8032,36.8212,29320.9877
2006-03-13 13:20:00,61.33,61.38,61.29,61.36,49823.63315696648,36.8212,36.8512,36.7972,36.8392,49823.6332
2006-03-13 13:30:00,61.36,61.36,61.28,61.29,23368.60670194004,36.8392,36.8392,36.7912,36.7972,23368.6067
2006-03-13 13:40:00,61.29,61.3,61.19,61.2,17967.3721340388,36.7972,36.8032,36.7372,36.7432,17967.3721
2006-03-13 13:50:00,61.2,61.22,61.19,61.22,29320.987654320983,36.7432,36.7552,36.7372,36.7552,29320.9877
2006-03-13 14:00:00,61.21,61.29,61.21,61.29,34060.84656084656,36.7492,36.7972,36.7492,36.7972,34060.8466
2006-03-13 14:10:00,61.29,61.34,61.22,61.23,129298.9417989418,36.7972,36.8272,36.7552,36.7612,129298.9418
2006-03-13 14:20:00,61.22,61.31,61.21,61.28,37257.49559082892,36.7552,36.8092,36.7492,36.7912,37257.4956
2006-03-13 14:30:00,61.28,61.33,61.25,61.3,23919.75308641975,36.7912,36.8212,36.7732,36.8032,23919.7531
2006-03-13 14:40:00,61.3,61.33,61.25,61.3,43650.79365079365,36.8032,36.8212,36.7732,36.8032,43650.7937
2006-03-13 14:50:00,61.3,61.38,61.29,61.3,55445.3262786596,36.8032,36.8512,36.7972,36.8032,55445.3263
2006-03-13 15:00:00,61.3,61.33,61.15,61.15,67019.40035273368,36.8032,36.8212,36.7132,36.7132,67019.4004
2006-03-13 15:10:00,61.15,61.2,61.12,61.15,57980.59964726631,36.7132,36.7432,36.6951,36.7132,57980.5996
2006-03-13 15:20:00,61.15,61.15,61.12,61.12,90277.77777777777,36.7132,36.7132,36.6951,36.6951,90277.7778
2006-03-13 15:30:00,61.12,61.15,61.1,61.12,55996.47266313932,36.6951,36.7132,36.6831,36.6951,55996.4727
2006-03-13 15:40:00,61.13,61.2,61.12,61.15,101080.24691358024,36.7012,36.7432,36.6951,36.7132,101080.2469
2006-03-13 15:50:00,61.15,61.15,61.0,61.05,107804.2328042328,36.7132,36.7132,36.6231,36.6531,107804.2328
2006-03-14 09:30:00,61.1,61.1,60.92,60.98,60185.185185185175,36.6831,36.6831,36.5751,36.6111,60185.1852
2006-03-14 09:40:00,60.99,61.15,60.92,61.09,19841.26984126984,36.6171,36.7132,36.5751,36.6771,19841.2698
2006-03-14 09:50:00,61.11,61.34,61.1,61.22,49492.945326278656,36.6891,36.8272,36.6831,36.7552,49492.9453
2006-03-14 10:00:00,61.22,61.34,61.15,61.28,21494.70899470899,36.7552,36.8272,36.7132,36.7912,21494.709
2006-03-14 10:10:00,61.24,61.27,61.18,61.18,25352.73368606701,36.7672,36.7852,36.7312,36.7312,25352.7337
2006-03-14 10:20:00,61.17,61.22,61.13,61.13,8708.112874779541,36.7252,36.7552,36.7012,36.7012,8708.1129
2006-03-14 10:30:00,61.11,61.13,60.9,60.91,17416.225749559082,36.6891,36.7012,36.5631,36.5691,17416.2257
2006-03-14 10:40:00,60.91,61.0,60.84,60.97,18738.977072310405,36.5691,36.6231,36.527,36.6051,18738.9771
2006-03-14 10:50:00,60.97,61.05,60.96,61.05,13668.430335097,36.6051,36.6531,36.5991,36.6531,13668.4303
2006-03-14 11:00:00,61.06,61.16,61.06,61.09,17195.767195767196,36.6591,36.7192,36.6591,36.6771,17195.7672
2006-03-14 11:10:00,61.09,61.1,61.05,61.06,16865.079365079364,36.6771,36.6831,36.6531,36.6591,16865.0794
2006-03-14 11:20:00,61.05,61.15,61.05,61.14,12676.366843033507,36.6531,36.7132,36.6531,36.7072,12676.3668
2006-03-14 11:30:00,61.14,61.27,61.14,61.26,19510.58201058201,36.7072,36.7852,36.7072,36.7792,19510.582
2006-03-14 11:40:00,61.26,61.32,61.19,61.22,20943.56261022928,36.7792,36.8152,36.7372,36.7552,20943.5626
2006-03-14 11:50:00,61.22,61.34,61.2,61.31,24029.982363315696,36.7552,36.8272,36.7432,36.8092,24029.9824
2006-03-14 12:00:00,61.32,61.32,61.29,61.31,18849.206349206343,36.8152,36.8152,36.7972,36.8092,18849.2063
2006-03-14 12:10:00,61.31,61.33,61.27,61.27,22817.460317460314,36.8092,36.8212,36.7852,36.7852,22817.4603
2006-03-14 12:20:00,61.28,61.28,61.22,61.22,17305.996472663137,36.7912,36.7912,36.7552,36.7552,17305.9965
2006-03-14 12:30:00,61.2,61.26,61.15,61.22,48831.56966490299,36.7432,36.7792,36.7132,36.7552,48831.5697
2006-03-14 12:40:00,61.22,61.26,61.2,61.24,160273.36860670193,36.7552,36.7792,36.7432,36.7672,160273.3686
2006-03-14 12:50:00,61.24,61.24,61.22,61.23,16424.162257495587,36.7672,36.7672,36.7552,36.7612,16424.1623
2006-03-14 13:00:00,61.24,61.28,61.2,61.23,25132.27513227513,36.7672,36.7912,36.7432,36.7612,25132.2751
2006-03-14 13:10:00,61.24,61.28,61.19,61.28,25352.73368606701,36.7672,36.7912,36.7372,36.7912,25352.7337
2006-03-14 13:20:00,61.29,61.29,61.25,61.26,16313.932980599646,36.7972,36.7972,36.7732,36.7792,16313.933
2006-03-14 13:30:00,61.27,61.34,61.27,61.3,10361.552028218694,36.7852,36.8272,36.7852,36.8032,10361.552
2006-03-14 13:40:00,61.31,61.34,61.3,61.34,9589.947089947089,36.8092,36.8272,36.8032,36.8272,9589.9471
2006-03-14 13:50:00,61.32,61.34,61.24,61.25,12676.366843033507,36.8152,36.8272,36.7672,36.7732,12676.3668
2006-03-14 14:00:00,61.25,61.29,61.21,61.21,18959.43562610229,36.7732,36.7972,36.7492,36.7492,18959.4356
2006-03-14 14:10:00,61.23,61.25,61.19,61.24,23699.294532627864,36.7612,36.7732,36.7372,36.7672,23699.2945
2006-03-14 14:20:00,61.24,61.46,61.24,61.45,21274.250440917105,36.7672,36.8993,36.7672,36.8933,21274.2504
2006-03-14 14:30:00,61.45,61.45,61.42,61.45,15542.32804232804,36.8933,36.8933,36.8753,36.8933,15542.328
2006-03-14 14:40:00,61.45,61.51,61.45,61.48,14109.347442680775,36.8933,36.9293,36.8933,36.9113,14109.3474
2006-03-14 14:50:00,61.48,61.52,61.48,61.5,9920.63492063492,36.9113,36.9353,36.9113,36.9233,9920.6349
2006-03-14 15:00:00,61.49,61.54,61.44,61.47,23589.06525573192,36.9173,36.9473,36.8873,36.9053,23589.0653
2006-03-14 15:10:00,61.47,61.55,61.47,61.5,32517.636684303347,36.9053,36.9533,36.9053,36.9233,32517.6367
2006-03-14 15:20:00,61.5,61.54,61.44,61.54,23478.835978835978,36.9233,36.9473,36.8873,36.9473,23478.836
2006-03-14 15:30:00,61.54,61.61,61.5,61.61,101962.08112874778,36.9473,36.9893,36.9233,36.9893,101962.0811
2006-03-14 15:40:00,61.59,61.61,61.54,61.55,28990.299823633155,36.9773,36.9893,36.9473,36.9533,28990.2998
2006-03-14 15:50:00,61.55,61.64,61.54,61.61,46186.06701940035,36.9533,37.0073,36.9473,36.9893,46186.067
2006-03-15 09:30:00,61.61,61.69,61.57,61.69,40674.60317460317,36.9893,37.0374,36.9653,37.0374,40674.6032
2006-03-15 09:40:00,61.69,61.95,61.63,61.64,72420.63492063491,37.0374,37.1935,37.0013,37.0073,72420.6349
2006-03-15 09:50:00,61.64,61.77,61.52,61.69,38470.0176366843,37.0073,37.0854,36.9353,37.0374,38470.0176
2006-03-15 10:00:00,61.68,61.77,61.54,61.6,34391.53439153439,37.0314,37.0854,36.9473,36.9833,34391.5344
2006-03-15 10:10:00,61.58,61.59,61.47,61.51,34501.76366843033,36.9713,36.9773,36.9053,36.9293,34501.7637
2006-03-15 10:20:00,61.5,61.54,61.39,61.54,59082.89241622575,36.9233,36.9473,36.8573,36.9473,59082.8924
2006-03-15 10:30:00,61.54,61.54,61.44,61.45,27447.089947089946,36.9473,36.9473,36.8873,36.8933,27447.0899
2006-03-15 10:40:00,61.45,61.58,61.45,61.55,36485.89065255732,36.8933,36.9713,36.8933,36.9533,36485.8907
2006-03-15 10:50:00,61.54,61.56,61.41,61.52,41005.291005291,36.9473,36.9593,36.8693,36.9353,41005.291
2006-03-15 11:00:00,61.53,61.56,61.41,61.47,63161.375661375656,36.9413,36.9593,36.8693,36.9053,63161.3757
2006-03-15 11:10:00,61.48,61.49,61.36,61.44,31856.261022927687,36.9113,36.9173,36.8392,36.8873,31856.261
2006-03-15 11:20:00,61.44,61.62,61.44,61.6,23258.377425044087,36.8873,36.9953,36.8873,36.9833,23258.3774
2006-03-15 11:30:00,61.6,61.69,61.56,61.69,24801.5873015873,36.9833,37.0374,36.9593,37.0374,24801.5873
2006-03-15 11:40:00,61.69,61.73,61.64,61.67,144510.582010582,37.0374,37.0614,37.0073,37.0254,144510.582
2006-03-15 11:50:00,61.67,61.82,61.67,61.73,47067.90123456789,37.0254,37.1154,37.0254,37.0614,47067.9012
2006-03-15 12:00:00,61.73,61.81,61.64,61.78,37257.49559082892,37.0614,37.1094,37.0073,37.0914,37257.4956
2006-03-15 12:10:00,61.79,61.8,61.72,61.75,19510.58201058201,37.0974,37.1034,37.0554,37.0734,19510.582
2006-03-15 12:20:00,61.76,61.78,61.7,61.77,25132.27513227513,37.0794,37.0914,37.0434,37.0854,25132.2751
2006-03-15 12:30:00,61.77,61.78,61.74,61.76,18298.059964726628,37.0854,37.0914,37.0674,37.0794,18298.06
2006-03-15 12:40:00,61.75,61.79,61.75,61.77,16534.391534391532,37.0734,37.0974,37.0734,37.0854,16534.3915
2006-03-15 12:50:00,61.76,61.83,61.73,61.83,16865.079365079364,37.0794,37.1214,37.0614,37.1214,16865.0794
2006-03-15 13:00:00,61.82,61.82,61.7,61.74,12125.220458553791,37.1154,37.1154,37.0434,37.0674,12125.2205
2006-03-15 13:10:00,61.74,61.83,61.72,61.81,15321.869488536153,37.0674,37.1214,37.0554,37.1094,15321.8695
2006-03-15 13:20:00,61.82,61.83,61.78,61.79,14550.264550264548,37.1154,37.1214,37.0914,37.0974,14550.2646
2006-03-15 13:30:00,61.8,61.83,61.73,61.77,18187.830687830687,37.1034,37.1214,37.0614,37.0854,18187.8307
2006-03-15 13:40:00,61.78,61.8,61.73,61.8,6834.2151675485,37.0914,37.1034,37.0614,37.1034,6834.2152
2006-03-15 13:50:00,61.8,61.94,61.8,61.92,177138.44797178128,37.1034,37.1875,37.1034,37.1755,177138.448
2006-03-15 14:00:00,61.92,61.99,61.87,61.98,49162.25749559082,37.1755,37.2175,37.1454,37.2115,49162.2575
2006-03-15 14:10:00,61.98,62.15,61.98,62.07,78152.55731922398,37.2115,37.3135,37.2115,37.2655,78152.5573
2006-03-15 14:20:00,62.06,62.13,62.05,62.07,25132.27513227513,37.2595,37.3015,37.2535,37.2655,25132.2751
2006-03-15 14:30:00,62.06,62.18,62.06,62.18,39902.998236331565,37.2595,37.3316,37.2595,37.3316,39902.9982
2006-03-15 14:40:00,62.17,62.28,62.17,62.24,83664.02116402115,37.3255,37.3916,37.3255,37.3676,83664.0212
2006-03-15 14:50:00,62.22,62.35,62.22,62.26,63822.75132275131,37.3556,37.4336,37.3556,37.3796,63822.7513
2006-03-15 15:00:00,62.27,62.3,62.15,62.22,63822.75132275131,37.3856,37.4036,37.3135,37.3556,63822.7513
2006-03-15 15:10:00,62.22,62.22,62.13,62.22,47067.90123456789,37.3556,37.3556,37.3015,37.3556,47067.9012
2006-03-15 15:20:00,62.23,62.35,62.21,62.31,44422.39858906525,37.3616,37.4336,37.3496,37.4096,44422.3986
2006-03-15 15:30:00,62.31,62.41,62.31,62.38,41446.20811287477,37.4096,37.4696,37.4096,37.4516,41446.2081
2006-03-15 15:40:00,62.37,62.39,62.2,62.25,40123.456790123455,37.4456,37.4576,37.3436,37.3736,40123.4568
2006-03-15 15:50:00,62.24,62.31,62.21,62.29,81679.89417989417,37.3676,37.4096,37.3496,37.3976,81679.8942
2006-03-16 09:30:00,62.3,62.35,61.96,62.33,48611.1111111111,37.4036,37.4336,37.1995,37.4216,48611.1111
2006-03-16 09:40:00,62.34,62.39,62.17,62.25,25573.192239858905,37.4276,37.4576,37.3255,37.3736,25573.1922
2006-03-16 09:50:00,62.29,62.42,62.28,62.4,21274.250440917105,37.3976,37.4756,37.3916,37.4636,21274.2504
2006-03-16 10:00:00,62.39,62.6,62.38,62.6,57870.370370370365,37.4576,37.5837,37.4516,37.5837,57870.3704
2006-03-16 10:10:00,62.6,62.72,62.58,62.61,48721.34038800705,37.5837,37.6558,37.5717,37.5897,48721.3404
2006-03-16 10:20:00,62.61,62.61,62.57,62.58,31305.11463844797,37.5897,37.5897,37.5657,37.5717,31305.1146
2006-03-16 10:30:00,62.57,62.58,62.46,62.51,29320.987654320983,37.5657,37.5717,37.4997,37.5297,29320.9877
2006-03-16 10:40:00,62.5,62.5,62.37,62.42,15101.410934744266,37.5237,37.5237,37.4456,37.4756,15101.4109
2006-03-16 10:50:00,62.42,62.56,62.42,62.55,17195.767195767196,37.4756,37.5597,37.4756,37.5537,17195.7672
2006-03-16 11:00:00,62.54,62.54,62.47,62.49,46847.44268077601,37.5477,37.5477,37.5057,37.5177,46847.4427
2006-03-16 11:10:00,62.49,62.52,62.47,62.51,21494.70899470899,37.5177,37.5357,37.5057,37.5297,21494.709
2006-03-16 11:20:00,62.51,62.52,62.45,62.5,11794.53262786596,37.5297,37.5357,37.4937,37.5237,11794.5326
2006-03-16 11:30:00,62.5,62.51,62.44,62.45,10471.781305114637,37.5237,37.5297,37.4876,37.4937,10471.7813
2006-03-16 11:40:00,62.43,62.49,62.43,62.47,14770.723104056437,37.4816,37.5177,37.4816,37.5057,14770.7231
2006-03-16 11:50:00,62.46,62.46,62.42,62.46,9149.029982363314,37.4997,37.4997,37.4756,37.4997,9149.03
2006-03-16 12:00:00,62.46,62.57,62.46,62.56,11133.156966490298,37.4997,37.5657,37.4997,37.5597,11133.157
2006-03-16 12:10:00,62.56,62.6,62.55,62.58,48611.1111111111,37.5597,37.5837,37.5537,37.5717,48611.1111
2006-03-16 12:20:00,62.58,62.63,62.55,62.63,14991.181657848325,37.5717,37.6017,37.5537,37.6017,14991.1817
2006-03-16 12:30:00,62.63,62.68,62.63,62.67,15432.098765432096,37.6017,37.6317,37.6017,37.6257,15432.0988
2006-03-16 12:40:00,62.66,62.78,62.66,62.72,22486.772486772483,37.6197,37.6918,37.6197,37.6558,22486.7725
2006-03-16 12:50:00,62.72,62.72,62.63,62.63,11022.927689594357,37.6558,37.6558,37.6017,37.6017,11022.9277
2006-03-16 13:00:00,62.63,62.64,62.53,62.6,13117.283950617282,37.6017,37.6077,37.5417,37.5837,13117.284
2006-03-16 13:10:00,62.6,62.6,62.49,62.52,22266.3139329806,37.5837,37.5837,37.5177,37.5357,22266.3139
2006-03-16 13:20:00,62.52,62.68,62.52,62.67,25462.96296296296,37.5357,37.6317,37.5357,37.6257,25462.963
2006-03-16 13:30:00,62.68,62.74,62.67,62.74,12235.449735449734,37.6317,37.6678,37.6257,37.6678,12235.4497
2006-03-16 13:40:00,62.74,62.77,62.74,62.77,20612.87477954145,37.6678,37.6858,37.6678,37.6858,20612.8748
2006-03-16 13:50:00,62.77,62.77,62.57,62.62,27667.548500881832,37.6858,37.6858,37.5657,37.5957,27667.5485
2006-03-16 14:00:00,62.61,62.75,62.6,62.74,21604.938271604937,37.5897,37.6738,37.5837,37.6678,21604.9383
2006-03-16 14:10:00,62.75,62.75,62.7,62.71,24029.982363315696,37.6738,37.6738,37.6437,37.6498,24029.9824
2006-03-16 14:20:00,62.72,62.74,62.67,62.73,25573.192239858905,37.6558,37.6678,37.6257,37.6618,25573.1922
2006-03-16 14:30:00,62.74,62.76,62.73,62.76,19620.81128747795,37.6678,37.6798,37.6618,37.6798,19620.8113
2006-03-16 14:40:00,62.75,62.79,62.67,62.67,36926.80776014109,37.6738,37.6978,37.6257,37.6257,36926.8078
2006-03-16 14:50:00,62.67,62.71,62.57,62.61,18849.206349206343,37.6257,37.6498,37.5657,37.5897,18849.2063
2006-03-16 15:00:00,62.61,62.67,62.6,62.66,28769.841269841265,37.5897,37.6257,37.5837,37.6197,28769.8413
2006-03-16 15:10:00,62.67,62.77,62.63,62.74,48280.42328042328,37.6257,37.6858,37.6017,37.6678,48280.4233
2006-03-16 15:20:00,62.73,62.81,62.7,62.78,43209.87654320987,37.6618,37.7098,37.6437,37.6918,43209.8765
2006-03-16 15:30:00,62.78,62.91,62.78,62.91,56106.70194003527,37.6918,37.7698,37.6918,37.7698,56106.7019
2006-03-16 15:40:00,62.91,62.91,62.81,62.82,63932.98059964726,37.7698,37.7698,37.7098,37.7158,63932.9806
2006-03-16 15:50:00,62.81,62.82,62.77,62.77,71538.80070546737,37.7098,37.7158,37.6858,37.6858,71538.8007
2006-03-17 09:30:00,62.96,62.97,62.76,62.81,411706.3492063492,37.7998,37.8059,37.6798,37.7098,411706.3492
2006-03-17 09:40:00,62.81,62.93,62.78,62.91,34611.992945326274,37.7098,37.7818,37.6918,37.7698,34611.9929
2006-03-17 09:50:00,62.96,63.22,62.96,63.12,50595.23809523809,37.7998,37.9559,37.7998,37.8959,50595.2381
2006-03-17 10:00:00,63.09,63.1,62.95,63.01,33509.70017636684,37.8779,37.8839,37.7938,37.8299,33509.7002
2006-03-17 10:10:00,63.01,63.23,63.01,63.12,26455.02645502645,37.8299,37.9619,37.8299,37.8959,26455.0265
2006-03-17 10:20:00,63.1,63.36,63.1,63.29,94025.57319223986,37.8839,38.04,37.8839,37.998,94025.5732
2006-03-17 10:30:00,63.3,63.32,63.14,63.14,24250.440917107582,38.004,38.016,37.9079,37.9079,24250.4409
2006-03-17 10:40:00,63.14,63.23,63.14,63.15,27447.089947089946,37.9079,37.9619,37.9079,37.9139,27447.0899
2006-03-17 10:50:00,63.15,63.16,63.09,63.16,24360.670194003524,37.9139,37.9199,37.8779,37.9199,24360.6702
2006-03-17 11:00:00,63.15,63.38,63.14,63.37,23699.294532627864,37.9139,38.052,37.9079,38.046,23699.2945
2006-03-17 11:10:00,63.38,63.44,63.31,63.37,68893.29805996471,38.052,38.088,38.01,38.046,68893.2981
2006-03-17 11:20:00,63.35,63.39,63.32,63.36,23037.9188712522,38.034,38.058,38.016,38.04,23037.9189
2006-03-17 11:30:00,63.36,63.42,63.35,63.4,19179.894179894178,38.04,38.076,38.034,38.064,19179.8942
2006-03-17 11:40:00,63.4,63.43,63.4,63.43,32627.86596119929,38.064,38.082,38.064,38.082,32627.866
2006-03-17 11:50:00,63.44,63.49,63.43,63.45,62059.08289241622,38.088,38.118,38.082,38.094,62059.0829
2006-03-17 12:00:00,63.45,63.47,63.44,63.47,22597.001763668428,38.094,38.106,38.088,38.106,22597.0018
2006-03-17 12:10:00,63.47,63.54,63.46,63.51,125440.91710758377,38.106,38.1481,38.1,38.1301,125440.9171
2006-03-17 12:20:00,63.51,63.52,63.32,63.37,57649.91181657848,38.1301,38.1361,38.016,38.046,57649.9118
2006-03-17 12:30:00,63.37,63.43,63.37,63.42,24140.21164021164,38.046,38.082,38.046,38.076,24140.2116
2006-03-17 12:40:00,63.42,63.52,63.42,63.49,23148.148148148142,38.076,38.1361,38.076,38.118,23148.1481
2006-03-17 12:50:00,63.49,63.49,63.38,63.4,13447.971781305114,38.118,38.118,38.052,38.064,13447.9718
2006-03-17 13:00:00,63.4,63.41,63.4,63.41,13447.971781305114,38.064,38.07,38.064,38.07,13447.9718
2006-03-17 13:10:00,63.4,63.42,63.38,63.4,7716.049382716048,38.064,38.076,38.052,38.064,7716.0494
2006-03-17 13:20:00,63.4,63.45,63.37,63.4,15321.869488536153,38.064,38.094,38.046,38.064,15321.8695
2006-03-17 13:30:00,63.4,63.4,63.32,63.35,20392.416225749555,38.064,38.064,38.016,38.034,20392.4162
2006-03-17 13:40:00,63.35,63.38,63.32,63.38,23478.835978835978,38.034,38.052,38.016,38.052,23478.836
2006-03-17 13:50:00,63.4,63.4,63.32,63.32,10141.093474426809,38.064,38.064,38.016,38.016,10141.0935
2006-03-17 14:00:00,63.33,63.37,63.32,63.37,21274.250440917105,38.022,38.046,38.016,38.046,21274.2504
2006-03-17 14:10:00,63.37,63.37,63.33,63.35,20943.56261022928,38.046,38.046,38.022,38.034,20943.5626
2006-03-17 14:20:00,63.35,63.39,63.34,63.35,21494.70899470899,38.034,38.058,38.028,38.034,21494.709
2006-03-17 14:30:00,63.35,63.36,63.33,63.36,12676.366843033507,38.034,38.04,38.022,38.04,12676.3668
2006-03-17 14:40:00,63.36,63.4,63.35,63.36,26234.567901234564,38.04,38.064,38.034,38.04,26234.5679
2006-03-17 14:50:00,63.36,63.36,63.32,63.32,14660.493827160491,38.04,38.04,38.016,38.016,14660.4938
2006-03-17 15:00:00,63.31,63.34,63.28,63.3,20502.6455026455,38.01,38.028,37.992,38.004,20502.6455
2006-03-17 15:10:00,63.3,63.38,63.3,63.3,53902.11640211639,38.004,38.052,38.004,38.004,53902.1164
2006-03-17 15:20:00,63.3,63.3,63.19,63.2,29100.529100529096,38.004,38.004,37.9379,37.9439,29100.5291
2006-03-17 15:30:00,63.18,63.2,63.04,63.17,113646.3844797178,37.9319,37.9439,37.8479,37.9259,113646.3845
2006-03-17 15:40:00,63.16,63.33,63.16,63.33,67019.40035273368,37.9199,38.022,37.9199,38.022,67019.4004
2006-03-17 15:50:00,63.33,63.34,63.26,63.33,70436.50793650793,38.022,38.028,37.98,38.022,70436.5079
2006-03-20 09:30:00,63.35,63.42,63.32,63.39,46957.67195767196,38.034,38.076,38.016,38.058,46957.672
2006-03-20 09:40:00,63.41,63.41,63.25,63.29,33289.241622574955,38.07,38.07,37.974,37.998,33289.2416
2006-03-20 09:50:00,63.3,63.46,63.3,63.4,71208.11287477953,38.004,38.1,38.004,38.064,71208.1129
2006-03-20 10:00:00,63.4,63.46,63.32,63.34,34171.0758377425,38.064,38.1,38.016,38.028,34171.0758
2006-03-20 10:10:00,63.34,63.41,63.32,63.36,22707.231040564373,38.028,38.07,38.016,38.04,22707.231
2006-03-20 10:20:00,63.36,63.38,63.21,63.21,33730.15873015873,38.04,38.052,37.9499,37.9499,33730.1587
2006-03-20 10:30:00,63.22,63.28,63.21,63.23,24140.21164021164,37.9559,37.992,37.9499,37.9619,24140.2116
2006-03-20 10:40:00,63.24,63.32,63.14,63.17,31084.65608465608,37.968,38.016,37.9079,37.9259,31084.6561
2006-03-20 10:50:00,63.19,63.22,63.14,63.15,37147.266313932974,37.9379,37.9559,37.9079,37.9139,37147.2663
2006-03-20 11:00:00,63.15,63.18,63.1,63.16,48390.65255731922,37.9139,37.9319,37.8839,37.9199,48390.6526
2006-03-20 11:10:00,63.16,63.19,63.09,63.09,35273.36860670194,37.9199,37.9379,37.8779,37.8779,35273.3686
2006-03-20 11:20:00,63.09,63.16,62.97,62.98,80246.91358024691,37.8779,37.9199,37.8059,37.8119,80246.9136
2006-03-20 11:30:00,62.98,62.99,62.84,62.84,107363.31569664902,37.8119,37.8179,37.7278,37.7278,107363.3157
2006-03-20 11:40:00,62.84,62.85,62.75,62.77,156966.4902998236,37.7278,37.7338,37.6738,37.6858,156966.4903
2006-03-20 11:50:00,62.78,62.89,62.75,62.77,45745.149911816574,37.6918,37.7578,37.6738,37.6858,45745.1499
2006-03-20 12:00:00,62.78,62.82,62.71,62.74,47178.13051146384,37.6918,37.7158,37.6498,37.6678,47178.1305
2006-03-20 12:10:00,62.74,62.74,62.69,62.72,31194.885361552024,37.6678,37.6678,37.6377,37.6558,31194.8854
2006-03-20 12:20:00,62.72,62.78,62.71,62.78,37257.49559082892,37.6558,37.6918,37.6498,37.6918,37257.4956
2006-03-20 12:30:00,62.78,62.87,62.78,62.86,14770.723104056437,37.6918,37.7458,37.6918,37.7398,14770.7231
2006-03-20 12:40:00,62.86,62.91,62.85,62.89,22707.231040564373,37.7398,37.7698,37.7338,37.7578,22707.231
2006-03-20 12:50:00,62.9,62.97,62.88,62.93,19510.58201058201,37.7638,37.8059,37.7518,37.7818,19510.582
2006-03-20 13:00:00,62.94,62.96,62.9,62.95,14660.493827160491,37.7878,37.7998,37.7638,37.7938,14660.4938
2006-03-20 13:10:00,62.95,63.01,62.94,62.96,15321.869488536153,37.7938,37.8299,37.7878,37.7998,15321.8695
2006-03-20 13:20:00,62.97,62.97,62.84,62.85,18408.289241622573,37.8059,37.8059,37.7278,37.7338,18408.2892
2006-03-20 13:30:00,62.85,62.85,62.77,62.79,37588.18342151675,37.7338,37.7338,37.6858,37.6978,37588.1834
2006-03-20 13:40:00,62.8,62.8,62.73,62.75,52358.906525573184,37.7038,37.7038,37.6618,37.6738,52358.9065
2006-03-20 13:50:00,62.75,62.8,62.73,62.76,51917.98941798941,37.6738,37.7038,37.6618,37.6798,51917.9894
2006-03-20 14:00:00,62.77,62.87,62.75,62.81,32076.719576719574,37.6858,37.7458,37.6738,37.7098,32076.7196
2006-03-20 14:10:00,62.82,62.84,62.73,62.74,29651.67548500881,37.7158,37.7278,37.6618,37.6678,29651.6755
2006-03-20 14:20:00,62.75,62.78,62.72,62.74,44312.16931216931,37.6738,37.6918,37.6558,37.6678,44312.1693
2006-03-20 14:30:00,62.73,62.74,62.69,62.72,60295.41446208112,37.6618,37.6678,37.6377,37.6558,60295.4145
2006-03-20 14:40:00,62.72,62.79,62.72,62.78,16644.620811287477,37.6558,37.6978,37.6558,37.6918,16644.6208
2006-03-20 14:50:00,62.79,62.86,62.79,62.85,19400.352733686064,37.6978,37.7398,37.6978,37.7338,19400.3527
2006-03-20 15:00:00,62.85,63.01,62.85,63.01,26124.338624338623,37.7338,37.8299,37.7338,37.8299,26124.3386
2006-03-20 15:10:00,63.01,63.04,62.91,62.94,79034.39153439153,37.8299,37.8479,37.7698,37.7878,79034.3915
2006-03-20 15:20:00,62.94,62.96,62.91,62.94,21825.396825396823,37.7878,37.7998,37.7698,37.7878,21825.3968
2006-03-20 15:30:00,62.96,63.06,62.94,63.06,42989.41798941798,37.7998,37.8599,37.7878,37.8599,42989.418
2006-03-20 15:40:00,63.07,63.15,63.06,63.08,42879.18871252204,37.8659,37.9139,37.8599,37.8719,42879.1887
2006-03-20 15:50:00,63.08,63.09,63.03,63.03,49052.02821869488,37.8719,37.8779,37.8419,37.8419,49052.0282
2006-03-21 09:30:00,62.91,63.49,62.91,63.41,73743.38624338624,37.7698,38.118,37.7698,38.07,73743.3862
2006-03-21 09:40:00,63.41,63.45,63.4,63.43,35934.7442680776,38.07,38.094,38.064,38.082,35934.7443
2006-03-21 09:50:00,63.43,63.45,63.31,63.43,26675.485008818338,38.082,38.094,38.01,38.082,26675.485
2006-03-21 10:00:00,63.44,63.46,63.41,63.43,31746.031746031746,38.088,38.1,38.07,38.082,31746.0317
2006-03-21 10:10:00,63.43,63.45,63.38,63.38,26895.943562610228,38.082,38.094,38.052,38.052,26895.9436
2006-03-21 10:20:00,63.38,63.38,63.18,63.23,32407.407407407405,38.052,38.052,37.9319,37.9619,32407.4074
2006-03-21 10:30:00,63.23,63.36,63.23,63.34,24470.89947089947,37.9619,38.04,37.9619,38.028,24470.8995
2006-03-21 10:40:00,63.36,63.42,63.33,63.34,24029.982363315696,38.04,38.076,38.022,38.028,24029.9824
2006-03-21 10:50:00,63.33,63.35,63.3,63.3,25132.27513227513,38.022,38.034,38.004,38.004,25132.2751
2006-03-21 11:00:00,63.3,63.32,63.27,63.3,56106.70194003527,38.004,38.016,37.986,38.004,56106.7019
2006-03-21 11:10:00,63.3,63.31,63.27,63.29,46075.8377425044,38.004,38.01,37.986,37.998,46075.8377
2006-03-21 11:20:00,63.29,63.44,63.27,63.37,28769.841269841265,37.998,38.088,37.986,38.046,28769.8413
2006-03-21 11:30:00,63.37,63.48,63.37,63.45,66468.25396825396,38.046,38.112,38.046,38.094,66468.254
2006-03-21 11:40:00,63.46,63.46,63.43,63.46,77160.49382716049,38.1,38.1,38.082,38.1,77160.4938
2006-03-21 11:50:00,63.46,63.46,63.43,63.43,43209.87654320987,38.1,38.1,38.082,38.082,43209.8765
2006-03-21 12:00:00,63.45,63.46,63.44,63.45,94907.4074074074,38.094,38.1,38.088,38.094,94907.4074
2006-03-21 12:10:00,63.45,63.46,63.41,63.42,26234.567901234564,38.094,38.1,38.07,38.076,26234.5679
2006-03-21 12:20:00,63.42,63.42,63.27,63.27,40013.22751322751,38.076,38.076,37.986,37.986,40013.2275
2006-03-21 12:30:00,63.28,63.31,63.27,63.3,19620.81128747795,37.992,38.01,37.986,38.004,19620.8113
2006-03-21 12:40:00,63.3,63.35,63.28,63.32,21053.79188712522,38.004,38.034,37.992,38.016,21053.7919
2006-03-21 12:50:00,63.33,63.41,63.24,63.28,67791.00529100528,38.022,38.07,37.968,37.992,67791.0053
2006-03-21 13:00:00,63.28,63.28,63.22,63.22,36706.3492063492,37.992,37.992,37.9559,37.9559,36706.3492
2006-03-21 13:10:00,63.23,63.26,63.18,63.18,39241.6225749559,37.9619,37.98,37.9319,37.9319,39241.6226
2006-03-21 13:20:00,63.18,63.21,63.17,63.21,35604.056437389765,37.9319,37.9499,37.9259,37.9499,35604.0564
2006-03-21 13:30:00,63.21,63.22,63.1,63.13,59634.03880070546,37.9499,37.9559,37.8839,37.9019,59634.0388
2006-03-21 13:40:00,63.12,63.18,63.1,63.16,27888.00705467372,37.8959,37.9319,37.8839,37.9199,27888.0071
2006-03-21 13:50:00,63.16,63.17,63.05,63.05,61618.16578483245,37.9199,37.9259,37.8539,37.8539,61618.1658
2006-03-21 14:00:00,63.04,63.07,63.03,63.07,36265.43209876543,37.8479,37.8659,37.8419,37.8659,36265.4321
2006-03-21 14:10:00,63.06,63.1,63.01,63.08,40013.22751322751,37.8599,37.8839,37.8299,37.8719,40013.2275
2006-03-21 14:20:00,63.07,63.09,63.06,63.07,51807.760141093466,37.8659,37.8779,37.8599,37.8659,51807.7601
2006-03-21 14:30:00,63.07,63.07,62.96,63.04,32958.55379188712,37.8659,37.8659,37.7998,37.8479,32958.5538
2006-03-21 14:40:00,63.05,63.06,63.01,63.02,49492.945326278656,37.8539,37.8599,37.8299,37.8359,49492.9453
2006-03-21 14:50:00,63.02,63.03,62.9,62.91,24360.670194003524,37.8359,37.8419,37.7638,37.7698,24360.6702
2006-03-21 15:00:00,62.91,63.01,62.9,62.98,61728.395061728384,37.7698,37.8299,37.7638,37.8119,61728.3951
2006-03-21 15:10:00,62.97,63.03,62.93,63.01,36596.119929453256,37.8059,37.8419,37.7818,37.8299,36596.1199
2006-03-21 15:20:00,63.01,63.03,62.99,63.01,49603.1746031746,37.8299,37.8419,37.8179,37.8299,49603.1746
2006-03-21 15:30:00,63.01,63.02,62.99,63.01,46296.29629629629,37.8299,37.8359,37.8179,37.8299,46296.2963
2006-03-21 15:40:00,63.01,63.03,63.0,63.03,44863.31569664903,37.8299,37.8419,37.8239,37.8419,44863.3157
2006-03-21 15:50:00,63.03,63.03,62.91,62.92,61067.01940035273,37.8419,37.8419,37.7698,37.7758,61067.0194
2006-03-22 09:30:00,62.87,63.1,62.79,63.06,50374.7795414462,37.7458,37.8839,37.6978,37.8599,50374.7795
2006-03-22 09:40:00,63.09,63.18,62.87,62.9,21164.02116402116,37.8779,37.9319,37.7458,37.7638,21164.0212
2006-03-22 09:50:00,62.9,62.91,62.83,62.86,19620.81128747795,37.7638,37.7698,37.7218,37.7398,19620.8113
2006-03-22 10:00:00,62.9,63.04,62.88,62.97,17416.225749559082,37.7638,37.8479,37.7518,37.8059,17416.2257
2006-03-22 10:10:00,62.96,63.01,62.93,63.01,17416.225749559082,37.7998,37.8299,37.7818,37.8299,17416.2257
2006-03-22 10:20:00,63.01,63.01,62.91,62.96,18738.977072310405,37.8299,37.8299,37.7698,37.7998,18738.9771
2006-03-22 10:30:00,62.93,62.99,62.91,62.95,36044.97354497354,37.7818,37.8179,37.7698,37.7938,36044.9735
2006-03-22 10:40:00,62.96,63.0,62.89,62.96,47178.13051146384,37.7998,37.8239,37.7578,37.7998,47178.1305
2006-03-22 10:50:00,62.92,62.97,62.87,62.88,21053.79188712522,37.7758,37.8059,37.7458,37.7518,21053.7919
2006-03-22 11:00:00,62.87,62.96,62.87,62.93,18408.289241622573,37.7458,37.7998,37.7458,37.7818,18408.2892
2006-03-22 11:10:00,62.95,62.95,62.87,62.93,13337.742504409169,37.7938,37.7938,37.7458,37.7818,13337.7425
2006-03-22 11:20:00,62.92,62.95,62.89,62.91,22376.54320987654,37.7758,37.7938,37.7578,37.7698,22376.5432
2006-03-22 11:30:00,62.9,62.94,62.79,62.79,46075.8377425044,37.7638,37.7878,37.6978,37.6978,46075.8377
2006-03-22 11:40:00,62.8,62.97,62.78,62.93,28218.69488536155,37.7038,37.8059,37.6918,37.7818,28218.6949
2006-03-22 11:50:00,62.93,62.96,62.87,62.87,36155.20282186948,37.7818,37.7998,37.7458,37.7458,36155.2028
2006-03-22 12:00:00,62.88,62.93,62.87,62.88,37808.64197530864,37.7518,37.7818,37.7458,37.7518,37808.642
2006-03-22 12:10:00,62.87,62.97,62.86,62.9,25903.880070546733,37.7458,37.8059,37.7398,37.7638,25903.8801
2006-03-22 12:20:00,62.89,62.91,62.86,62.91,8377.42504409171,37.7578,37.7698,37.7398,37.7698,8377.425
2006-03-22 12:30:00,62.91,62.99,62.91,62.99,10802.469135802468,37.7698,37.8179,37.7698,37.8179,10802.4691
2006-03-22 12:40:00,62.99,63.01,62.93,62.94,8377.42504409171,37.8179,37.8299,37.7818,37.7878,8377.425
2006-03-22 12:50:00,62.93,62.94,62.91,62.94,9920.63492063492,37.7818,37.7878,37.7698,37.7878,9920.6349
2006-03-22 13:00:00,62.94,63.01,62.94,62.99,14219.576719576718,37.7878,37.8299,37.7878,37.8179,14219.5767
2006-03-22 13:10:00,63.0,63.0,62.94,62.96,11684.303350970016,37.8239,37.8239,37.7878,37.7998,11684.3034
2006-03-22 13:20:00,62.95,63.01,62.94,63.01,44973.544973544966,37.7938,37.8299,37.7878,37.8299,44973.545
2006-03-22 13:30:00,63.01,63.03,63.01,63.03,9038.80070546737,37.8299,37.8419,37.8299,37.8419,9038.8007
2006-03-22 13:40:00,63.03,63.03,62.98,63.01,6172.839506172839,37.8419,37.8419,37.8119,37.8299,6172.8395
2006-03-22 13:50:00,63.0,63.09,62.99,63.05,12566.137566137564,37.8239,37.8779,37.8179,37.8539,12566.1376
2006-03-22 14:00:00,63.05,63.1,63.01,63.06,11463.84479717813,37.8539,37.8839,37.8299,37.8599,11463.8448
2006-03-22 14:10:00,63.04,63.04,62.95,62.95,15101.410934744266,37.8479,37.8479,37.7938,37.7938,15101.4109
2006-03-22 14:20:00,62.96,63.0,62.92,62.99,17195.767195767196,37.7998,37.8239,37.7758,37.8179,17195.7672
2006-03-22 14:30:00,62.99,63.03,62.95,63.03,15983.245149911814,37.8179,37.8419,37.7938,37.8419,15983.2451
2006-03-22 14:40:00,63.02,63.06,63.01,63.05,14440.035273368603,37.8359,37.8599,37.8299,37.8539,14440.0353
2006-03-22 14:50:00,63.04,63.13,63.03,63.08,12676.366843033507,37.8479,37.9019,37.8419,37.8719,12676.3668
2006-03-22 15:00:00,63.08,63.1,63.04,63.07,31525.57319223985,37.8719,37.8839,37.8479,37.8659,31525.5732
2006-03-22 15:10:00,63.07,63.16,63.05,63.15,38359.78835978836,37.8659,37.9199,37.8539,37.9139,38359.7884
2006-03-22 15:20:00,63.16,63.29,63.14,63.18,63822.75132275131,37.9199,37.998,37.9079,37.9319,63822.7513
2006-03-22 15:30:00,63.18,63.36,63.14,63.32,77380.95238095237,37.9319,38.04,37.9079,38.016,77380.9524
2006-03-22 15:40:00,63.32,63.4,63.29,63.39,67901.23456790122,38.016,38.064,37.998,38.058,67901.2346
2006-03-22 15:50:00,63.38,63.39,63.27,63.28,53681.65784832451,38.052,38.058,37.986,37.992,53681.6578
2006-03-23 09:30:00,63.14,63.14,62.78,62.85,45965.60846560846,37.9079,37.9079,37.6918,37.7338,45965.6085
2006-03-23 09:40:00,62.87,62.89,62.77,62.82,42768.9594356261,37.7458,37.7578,37.6858,37.7158,42768.9594
2006-03-23 09:50:00,62.82,62.99,62.76,62.76,35052.91005291005,37.7158,37.8179,37.6798,37.6798,35052.9101
2006-03-23 10:00:00,62.78,62.85,62.63,62.64,44201.940035273365,37.6918,37.7338,37.6017,37.6077,44201.94
2006-03-23 10:10:00,62.64,62.64,62.51,62.59,49382.71604938271,37.6077,37.6077,37.5297,37.5777,49382.716
2006-03-23 10:20:00,62.6,62.62,62.55,62.62,101851.85185185184,37.5837,37.5957,37.5537,37.5957,101851.8519
2006-03-23 10:30:00,62.63,62.66,62.55,62.61,131613.7566137566,37.6017,37.6197,37.5537,37.5897,131613.7566
2006-03-23 10:40:00,62.62,62.62,62.6,62.6,30974.426807760137,37.5957,37.5957,37.5837,37.5837,30974.4268
2006-03-23 10:50:00,62.59,62.61,62.56,62.6,53571.428571428565,37.5777,37.5897,37.5597,37.5837,53571.4286
2006-03-23 11:00:00,62.6,62.64,62.57,62.63,36596.119929453256,37.5837,37.6077,37.5657,37.6017,36596.1199
2006-03-23 11:10:00,62.64,62.71,62.62,62.67,34281.305114638446,37.6077,37.6498,37.5957,37.6257,34281.3051
2006-03-23 11:20:00,62.68,62.69,62.65,62.68,19841.26984126984,37.6317,37.6377,37.6137,37.6317,19841.2698
2006-03-23 11:30:00,62.67,62.71,62.66,62.7,25022.045855379187,37.6257,37.6498,37.6197,37.6437,25022.0459
2006-03-23 11:40:00,62.7,62.7,62.6,62.6,24360.670194003524,37.6437,37.6437,37.5837,37.5837,24360.6702
2006-03-23 11:50:00,62.61,62.64,62.61,62.62,15542.32804232804,37.5897,37.6077,37.5897,37.5957,15542.328
2006-03-23 12:00:00,62.61,62.61,62.56,62.61,34171.0758377425,37.5897,37.5897,37.5597,37.5897,34171.0758
2006-03-23 12:10:00,62.61,62.61,62.59,62.59,14109.347442680775,37.5897,37.5897,37.5777,37.5777,14109.3474
2006-03-23 12:20:00,62.59,62.62,62.57,62.62,39241.6225749559,37.5777,37.5957,37.5657,37.5957,39241.6226
2006-03-23 12:30:00,62.62,62.65,62.61,62.62,18628.74779541446,37.5957,37.6137,37.5897,37.5957,18628.7478
2006-03-23 12:40:00,62.62,62.7,62.61,62.67,20943.56261022928,37.5957,37.6437,37.5897,37.6257,20943.5626
2006-03-23 12:50:00,62.68,62.71,62.64,62.67,21494.70899470899,37.6317,37.6498,37.6077,37.6257,21494.709
2006-03-23 13:00:00,62.68,62.74,62.67,62.71,12345.679012345678,37.6317,37.6678,37.6257,37.6498,12345.679
2006-03-23 13:10:00,62.71,62.71,62.61,62.61,11243.38624338624,37.6498,37.6498,37.5897,37.5897,11243.3862
2006-03-23 13:20:00,62.61,62.67,62.61,62.63,19731.040564373896,37.5897,37.6257,37.5897,37.6017,19731.0406
2006-03-23 13:30:00,62.64,62.64,62.6,62.6,19951.499118165782,37.6077,37.6077,37.5837,37.5837,19951.4991
2006-03-23 13:40:00,62.61,62.63,62.6,62.61,30864.197530864192,37.5897,37.6017,37.5837,37.5897,30864.1975
2006-03-23 13:50:00,62.62,62.66,62.6,62.66,25242.50440917108,37.5957,37.6197,37.5837,37.6197,25242.5044
2006-03-23 14:00:00,62.65,62.67,62.59,62.6,31525.57319223985,37.6137,37.6257,37.5777,37.5837,31525.5732
2006-03-23 14:10:00,62.61,62.61,62.55,62.57,41556.43738977072,37.5897,37.5897,37.5537,37.5657,41556.4374
2006-03-23 14:20:00,62.57,62.61,62.57,62.61,35052.91005291005,37.5657,37.5897,37.5657,37.5897,35052.9101
2006-03-23 14:30:00,62.6,62.61,62.55,62.55,34501.76366843033,37.5837,37.5897,37.5537,37.5537,34501.7637
2006-03-23 14:40:00,62.56,62.6,62.55,62.56,33619.92945326278,37.5597,37.5837,37.5537,37.5597,33619.9295
2006-03-23 14:50:00,62.56,62.58,62.54,62.57,37918.87125220458,37.5597,37.5717,37.5477,37.5657,37918.8713
2006-03-23 15:00:00,62.56,62.59,62.54,62.56,35052.91005291005,37.5597,37.5777,37.5477,37.5597,35052.9101
2006-03-23 15:10:00,62.56,62.62,62.56,62.58,26565.2557319224,37.5597,37.5957,37.5597,37.5717,26565.2557
2006-03-23 15:20:00,62.57,62.61,62.55,62.61,39351.85185185185,37.5657,37.5897,37.5537,37.5897,39351.8519
2006-03-23 15:30:00,62.61,62.65,62.56,62.62,32738.09523809524,37.5897,37.6137,37.5597,37.5957,32738.0952
2006-03-23 15:40:00,62.62,62.71,62.6,62.71,39792.76895943562,37.5957,37.6498,37.5837,37.6498,39792.769
2006-03-23 15:50:00,62.71,62.72,62.66,62.66,52138.4479717813,37.6498,37.6558,37.6197,37.6197,52138.448
2006-03-24 09:30:00,62.78,63.02,62.61,62.96,22266.3139329806,37.6918,37.8359,37.5897,37.7998,22266.3139
2006-03-24 09:40:00,63.01,63.16,62.93,63.05,46737.21340388007,37.8299,37.9199,37.7818,37.8539,46737.2134
2006-03-24 09:50:00,63.05,63.08,62.94,62.94,26344.79717813051,37.8539,37.8719,37.7878,37.7878,26344.7972
2006-03-24 10:00:00,62.94,63.09,62.89,63.09,205577.6014109348,37.7878,37.8779,37.7578,37.8779,205577.6014
2006-03-24 10:10:00,63.09,63.12,62.91,62.92,17416.225749559082,37.8779,37.8959,37.7698,37.7758,17416.2257
2006-03-24 10:20:00,62.91,62.96,62.88,62.93,18077.60141093474,37.7698,37.7998,37.7518,37.7818,18077.6014
2006-03-24 10:30:00,62.93,62.96,62.82,62.84,25462.96296296296,37.7818,37.7998,37.7158,37.7278,25462.963
2006-03-24 10:40:00,62.84,62.92,62.82,62.91,30313.05114638448,37.7278,37.7758,37.7158,37.7698,30313.0511
2006-03-24 10:50:00,62.91,62.94,62.9,62.94,13558.201058201055,37.7698,37.7878,37.7638,37.7878,13558.2011
2006-03-24 11:00:00,62.93,62.93,62.85,62.91,17195.767195767196,37.7818,37.7818,37.7338,37.7698,17195.7672
2006-03-24 11:10:00,62.89,62.91,62.83,62.91,21384.47971781305,37.7578,37.7698,37.7218,37.7698,21384.4797
2006-03-24 11:20:00,62.87,62.91,62.86,62.89,24801.5873015873,37.7458,37.7698,37.7398,37.7578,24801.5873
2006-03-24 11:30:00,62.88,62.9,62.78,62.81,53240.74074074074,37.7518,37.7638,37.6918,37.7098,53240.7407
2006-03-24 11:40:00,62.81,62.82,62.76,62.79,11022.927689594357,37.7098,37.7158,37.6798,37.6978,11022.9277
2006-03-24 11:50:00,62.78,62.85,62.78,62.82,12014.991181657848,37.6918,37.7338,37.6918,37.7158,12014.9912
2006-03-24 12:00:00,62.84,62.84,62.77,62.77,16644.620811287477,37.7278,37.7278,37.6858,37.6858,16644.6208
2006-03-24 12:10:00,62.77,62.83,62.74,62.76,27006.17283950617,37.6858,37.7218,37.6678,37.6798,27006.1728
2006-03-24 12:20:00,62.76,62.78,62.74,62.76,21825.396825396823,37.6798,37.6918,37.6678,37.6798,21825.3968
2006-03-24 12:30:00,62.75,62.77,62.61,62.61,39462.08112874779,37.6738,37.6858,37.5897,37.5897,39462.0811
2006-03-24 12:40:00,62.62,62.63,62.52,62.6,26895.943562610228,37.5957,37.6017,37.5357,37.5837,26895.9436
2006-03-24 12:50:00,62.58,62.61,62.47,62.48,79916.22574955907,37.5717,37.5897,37.5057,37.5117,79916.2257
2006-03-24 13:00:00,62.49,62.5,62.42,62.42,53902.11640211639,37.5177,37.5237,37.4756,37.4756,53902.1164
2006-03-24 13:10:00,62.42,62.42,62.34,62.37,21384.47971781305,37.4756,37.4756,37.4276,37.4456,21384.4797
2006-03-24 13:20:00,62.39,62.46,62.37,62.44,31856.261022927687,37.4576,37.4997,37.4456,37.4876,31856.261
2006-03-24 13:30:00,62.44,62.48,62.4,62.48,81679.89417989417,37.4876,37.5117,37.4636,37.5117,81679.8942
2006-03-24 13:40:00,62.48,62.55,62.48,62.5,37147.266313932974,37.5117,37.5537,37.5117,37.5237,37147.2663
2006-03-24 13:50:00,62.5,62.54,62.46,62.53,18298.059964726628,37.5237,37.5477,37.4997,37.5417,18298.06
2006-03-24 14:00:00,62.53,62.54,62.45,62.48,119708.9947089947,37.5417,37.5477,37.4937,37.5117,119708.9947
2006-03-24 14:10:00,62.48,62.48,62.44,62.45,59193.12169312168,37.5117,37.5117,37.4876,37.4937,59193.1217
2006-03-24 14:20:00,62.44,62.44,62.33,62.34,33619.92945326278,37.4876,37.4876,37.4216,37.4276,33619.9295
2006-03-24 14:30:00,62.35,62.37,62.32,62.34,17526.455026455023,37.4336,37.4456,37.4156,37.4276,17526.455
2006-03-24 14:40:00,62.34,62.41,62.33,62.35,42879.18871252204,37.4276,37.4696,37.4216,37.4336,42879.1887
2006-03-24 14:50:00,62.35,62.38,62.33,62.35,85868.60670194002,37.4336,37.4516,37.4216,37.4336,85868.6067
2006-03-24 15:00:00,62.33,62.39,62.29,62.32,133267.19576719575,37.4216,37.4576,37.3976,37.4156,133267.1958
2006-03-24 15:10:00,62.32,62.32,62.24,62.27,53130.51146384479,37.4156,37.4156,37.3676,37.3856,53130.5115
2006-03-24 15:20:00,62.26,62.32,62.25,62.29,58311.28747795414,37.3796,37.4156,37.3736,37.3976,58311.2875
2006-03-24 15:30:00,62.3,62.38,62.3,62.36,67570.5467372134,37.4036,37.4516,37.4036,37.4396,67570.5467
2006-03-24 15:40:00,62.35,62.38,62.28,62.32,109678.13051146384,37.4336,37.4516,37.3916,37.4156,109678.1305
2006-03-24 15:50:00,62.32,62.35,62.29,62.29,105379.18871252204,37.4156,37.4336,37.3976,37.3976,105379.1887
2006-03-27 09:30:00,62.37,62.37,62.01,62.08,76388.88888888888,37.4456,37.4456,37.2295,37.2715,76388.8889
2006-03-27 09:40:00,62.07,62.19,62.03,62.04,68452.38095238095,37.2655,37.3376,37.2415,37.2475,68452.381
2006-03-27 09:50:00,62.06,62.22,62.06,62.2,45414.462081128746,37.2595,37.3556,37.2595,37.3436,45414.4621
2006-03-27 10:00:00,62.21,62.26,62.14,62.14,57098.76543209876,37.3496,37.3796,37.3075,37.3075,57098.7654
2006-03-27 10:10:00,62.14,62.16,62.11,62.13,78042.32804232804,37.3075,37.3195,37.2895,37.3015,78042.328
2006-03-27 10:20:00,62.13,62.15,61.99,62.09,73853.61552028218,37.3015,37.3135,37.2175,37.2775,73853.6155
2006-03-27 10:30:00,62.08,62.15,62.05,62.14,30423.28042328042,37.2715,37.3135,37.2535,37.3075,30423.2804
2006-03-27 10:40:00,62.15,62.15,62.13,62.15,25573.192239858905,37.3135,37.3135,37.3015,37.3135,25573.1922
2006-03-27 10:50:00,62.13,62.15,62.05,62.11,65696.64902998235,37.3015,37.3135,37.2535,37.2895,65696.649
2006-03-27 11:00:00,62.11,62.16,62.01,62.07,43099.64726631393,37.2895,37.3195,37.2295,37.2655,43099.6473
2006-03-27 11:10:00,62.07,62.14,61.96,62.04,42879.18871252204,37.2655,37.3075,37.1995,37.2475,42879.1887
2006-03-27 11:20:00,62.03,62.08,62.03,62.06,27116.402116402114,37.2415,37.2715,37.2415,37.2595,27116.4021
2006-03-27 11:30:00,62.06,62.07,61.97,62.04,49933.86243386243,37.2595,37.2655,37.2055,37.2475,49933.8624
2006-03-27 11:40:00,62.05,62.13,62.05,62.05,21164.02116402116,37.2535,37.3015,37.2535,37.2535,21164.0212
2006-03-27 11:50:00,62.06,62.07,62.01,62.02,38249.55908289241,37.2595,37.2655,37.2295,37.2355,38249.5591
2006-03-27 12:00:00,62.02,62.07,62.02,62.06,46737.21340388007,37.2355,37.2655,37.2355,37.2595,46737.2134
2006-03-27 12:10:00,62.06,62.06,61.88,61.88,29541.44620811288,37.2595,37.2595,37.1514,37.1514,29541.4462
2006-03-27 12:20:00,61.9,61.96,61.88,61.96,17416.225749559082,37.1634,37.1995,37.1514,37.1995,17416.2257
2006-03-27 12:30:00,61.96,61.97,61.93,61.97,44863.31569664903,37.1995,37.2055,37.1815,37.2055,44863.3157
2006-03-27 12:40:00,61.96,61.98,61.94,61.96,84986.77248677248,37.1995,37.2115,37.1875,37.1995,84986.7725
2006-03-27 12:50:00,61.96,61.99,61.96,61.99,36044.97354497354,37.1995,37.2175,37.1995,37.2175,36044.9735
2006-03-27 13:00:00,61.99,62.12,61.99,62.11,51256.61375661375,37.2175,37.2955,37.2175,37.2895,51256.6138
2006-03-27 13:10:00,62.1,62.1,61.95,62.05,52358.906525573184,37.2835,37.2835,37.1935,37.2535,52358.9065
2006-03-27 13:20:00,62.05,62.06,62.02,62.04,21274.250440917105,37.2535,37.2595,37.2355,37.2475,21274.2504
2006-03-27 13:30:00,62.05,62.05,61.99,62.03,43650.79365079365,37.2535,37.2535,37.2175,37.2415,43650.7937
2006-03-27 13:40:00,62.04,62.06,62.0,62.05,30974.426807760137,37.2475,37.2595,37.2235,37.2535,30974.4268
2006-03-27 13:50:00,62.04,62.05,62.04,62.05,26785.714285714283,37.2475,37.2535,37.2475,37.2535,26785.7143
2006-03-27 14:00:00,62.05,62.13,62.04,62.13,113646.3844797178,37.2535,37.3015,37.2475,37.3015,113646.3845
2006-03-27 14:10:00,62.12,62.12,62.06,62.06,33068.783068783065,37.2955,37.2955,37.2595,37.2595,33068.7831
2006-03-27 14:20:00,62.06,62.11,62.03,62.1,73192.23985890651,37.2595,37.2895,37.2415,37.2835,73192.2399
2006-03-27 14:30:00,62.1,62.13,62.07,62.13,80908.28924162257,37.2835,37.3015,37.2655,37.3015,80908.2892
2006-03-27 14:40:00,62.12,62.28,62.1,62.27,73522.92768959435,37.2955,37.3916,37.2835,37.3856,73522.9277
2006-03-27 14:50:00,62.27,62.28,62.2,62.21,67570.5467372134,37.3856,37.3916,37.3436,37.3496,67570.5467
2006-03-27 15:00:00,62.2,62.2,62.12,62.14,76719.57671957671,37.3436,37.3436,37.2955,37.3075,76719.5767
2006-03-27 15:10:00,62.15,62.17,62.12,62.13,58641.975308641966,37.3135,37.3255,37.2955,37.3015,58641.9753
2006-03-27 15:20:00,62.13,62.18,62.1,62.18,37037.03703703703,37.3015,37.3316,37.2835,37.3316,37037.037
2006-03-27 15:30:00,62.18,62.32,62.18,62.23,44312.16931216931,37.3316,37.4156,37.3316,37.3616,44312.1693
2006-03-27 15:40:00,62.23,62.25,62.21,62.22,46957.67195767196,37.3616,37.3736,37.3496,37.3556,46957.672
2006-03-27 15:50:00,62.22,62.22,62.14,62.21,57760.14109347442,37.3556,37.3556,37.3075,37.3496,57760.1411
2006-03-28 09:30:00,62.02,62.1,61.96,62.05,44201.940035273365,37.2355,37.2835,37.1995,37.2535,44201.94
2006-03-28 09:40:00,62.04,62.25,62.04,62.14,64925.04409171075,37.2475,37.3736,37.2475,37.3075,64925.0441
2006-03-28 09:50:00,62.14,62.15,61.87,62.03,76058.20105820106,37.3075,37.3135,37.1454,37.2415,76058.2011
2006-03-28 10:00:00,62.03,62.04,61.9,61.95,32627.86596119929,37.2415,37.2475,37.1634,37.1935,32627.866
2006-03-28 10:10:00,61.97,61.99,61.86,61.9,23699.294532627864,37.2055,37.2175,37.1394,37.1634,23699.2945
2006-03-28 10:20:00,61.9,62.01,61.9,61.98,24140.21164021164,37.1634,37.2295,37.1634,37.2115,24140.2116
2006-03-28 10:30:00,61.98,62.03,61.93,61.97,26895.943562610228,37.2115,37.2415,37.1815,37.2055,26895.9436
2006-03-28 10:40:00,61.98,62.04,61.87,62.03,42438.271604938265,37.2115,37.2475,37.1454,37.2415,42438.2716
2006-03-28 10:50:00,62.03,62.04,61.94,61.98,26014.10934744268,37.2415,37.2475,37.1875,37.2115,26014.1093
2006-03-28 11:00:00,61.98,62.09,61.94,61.97,39682.53968253968,37.2115,37.2775,37.1875,37.2055,39682.5397
2006-03-28 11:10:00,61.97,62.0,61.91,62.0,39462.08112874779,37.2055,37.2235,37.1694,37.2235,39462.0811
2006-03-28 11:20:00,62.0,62.06,61.99,62.05,32517.636684303347,37.2235,37.2595,37.2175,37.2535,32517.6367
2006-03-28 11:30:00,62.05,62.09,62.0,62.01,18518.518518518515,37.2535,37.2775,37.2235,37.2295,18518.5185
2006-03-28 11:40:00,62.02,62.03,61.98,62.0,56547.61904761904,37.2355,37.2415,37.2115,37.2235,56547.619
2006-03-28 11:50:00,62.01,62.04,61.96,61.96,19620.81128747795,37.2295,37.2475,37.1995,37.1995,19620.8113
2006-03-28 12:00:00,61.96,62.0,61.94,62.0,34281.305114638446,37.1995,37.2235,37.1875,37.2235,34281.3051
2006-03-28 12:10:00,61.99,62.08,61.97,62.08,19841.26984126984,37.2175,37.2715,37.2055,37.2715,19841.2698
2006-03-28 12:20:00,62.07,62.14,62.07,62.12,25683.421516754846,37.2655,37.3075,37.2655,37.2955,25683.4215
2006-03-28 12:30:00,62.09,62.14,62.08,62.1,21274.250440917105,37.2775,37.3075,37.2715,37.2835,21274.2504
2006-03-28 12:40:00,62.09,62.14,62.06,62.13,38690.47619047618,37.2775,37.3075,37.2595,37.3015,38690.4762
2006-03-28 12:50:00,62.14,62.16,62.09,62.16,28769.841269841265,37.3075,37.3195,37.2775,37.3195,28769.8413
2006-03-28 13:00:00,62.16,62.18,62.11,62.13,10251.32275132275,37.3195,37.3316,37.2895,37.3015,10251.3228
2006-03-28 13:10:00,62.13,62.13,62.07,62.12,16313.932980599646,37.3015,37.3015,37.2655,37.2955,16313.933
2006-03-28 13:20:00,62.1,62.14,62.06,62.13,13337.742504409169,37.2835,37.3075,37.2595,37.3015,13337.7425
2006-03-28 13:30:00,62.13,62.13,62.09,62.11,21604.938271604937,37.3015,37.3015,37.2775,37.2895,21604.9383
2006-03-28 13:40:00,62.1,62.11,62.03,62.11,40343.91534391534,37.2835,37.2895,37.2415,37.2895,40343.9153
2006-03-28 13:50:00,62.1,62.13,62.08,62.09,29320.987654320983,37.2835,37.3015,37.2715,37.2775,29320.9877
2006-03-28 14:00:00,62.09,62.13,62.07,62.13,24581.12874779541,37.2775,37.3015,37.2655,37.3015,24581.1287
2006-03-28 14:10:00,62.11,62.15,62.01,62.01,31305.11463844797,37.2895,37.3135,37.2295,37.2295,31305.1146
2006-03-28 14:20:00,62.02,62.02,61.87,61.93,65255.73192239858,37.2355,37.2355,37.1454,37.1815,65255.7319
2006-03-28 14:30:00,61.95,61.95,61.83,61.94,64704.58553791887,37.1935,37.1935,37.1214,37.1875,64704.5855
2006-03-28 14:40:00,61.94,61.98,61.77,61.86,55224.86772486772,37.1875,37.2115,37.0854,37.1394,55224.8677
2006-03-28 14:50:00,61.86,61.9,61.69,61.73,63932.98059964726,37.1394,37.1634,37.0374,37.0614,63932.9806
2006-03-28 15:00:00,61.73,61.77,61.69,61.73,41225.74955908289,37.0614,37.0854,37.0374,37.0614,41225.7496
2006-03-28 15:10:00,61.73,61.73,61.54,61.55,46626.98412698412,37.0614,37.0614,36.9473,36.9533,46626.9841
2006-03-28 15:20:00,61.56,61.64,61.47,61.54,61728.395061728384,36.9593,37.0073,36.9053,36.9473,61728.3951
2006-03-28 15:30:00,61.55,61.76,61.54,61.73,79365.07936507935,36.9533,37.0794,36.9473,37.0614,79365.0794
2006-03-28 15:40:00,61.72,61.72,61.5,61.55,54122.57495590828,37.0554,37.0554,36.9233,36.9533,54122.575
2006-03-28 15:50:00,61.55,61.6,61.47,61.6,65586.41975308642,36.9533,36.9833,36.9053,36.9833,65586.4198
2006-03-29 09:30:00,61.63,62.37,61.55,61.64,87522.04585537918,37.0013,37.4456,36.9533,37.0073,87522.0459
2006-03-29 09:40:00,61.65,61.73,61.61,61.64,124559.0828924162,37.0134,37.0614,36.9893,37.0073,124559.0829
2006-03-29 09:50:00,61.64,61.66,61.42,61.48,55665.78483245149,37.0073,37.0194,36.8753,36.9113,55665.7848
2006-03-29 10:00:00,61.47,61.55,61.4,61.47,66247.79541446207,36.9053,36.9533,36.8633,36.9053,66247.7954
2006-03-29 10:10:00,61.47,61.55,61.4,61.4,81900.35273368606,36.9053,36.9533,36.8633,36.8633,81900.3527
2006-03-29 10:20:00,61.4,61.49,61.37,61.45,40895.061728395056,36.8633,36.9173,36.8452,36.8933,40895.0617
2006-03-29 10:30:00,61.44,61.52,61.41,61.44,25793.65079365079,36.8873,36.9353,36.8693,36.8873,25793.6508
2006-03-29 10:40:00,61.46,61.54,61.34,61.38,41446.20811287477,36.8993,36.9473,36.8272,36.8512,41446.2081
2006-03-29 10:50:00,61.36,61.48,61.35,61.46,37037.03703703703,36.8392,36.9113,36.8332,36.8993,37037.037
2006-03-29 11:00:00,61.45,61.66,61.43,61.64,59303.35097001763,36.8933,37.0194,36.8813,37.0073,59303.351
2006-03-29 11:10:00,61.64,61.69,61.59,61.63,29541.44620811288,37.0073,37.0374,36.9773,37.0013,29541.4462
2006-03-29 11:20:00,61.63,61.74,61.63,61.73,18738.977072310405,37.0013,37.0674,37.0013,37.0614,18738.9771
2006-03-29 11:30:00,61.75,61.85,61.74,61.79,22266.3139329806,37.0734,37.1334,37.0674,37.0974,22266.3139
2006-03-29 11:40:00,61.79,61.93,61.78,61.92,22817.460317460314,37.0974,37.1815,37.0914,37.1755,22817.4603
2006-03-29 11:50:00,61.92,61.98,61.83,61.83,13778.659611992944,37.1755,37.2115,37.1214,37.1214,13778.6596
2006-03-29 12:00:00,61.83,61.9,61.83,61.87,19620.81128747795,37.1214,37.1634,37.1214,37.1454,19620.8113
2006-03-29 12:10:00,61.86,61.96,61.86,61.94,18077.60141093474,37.1394,37.1995,37.1394,37.1875,18077.6014
2006-03-29 12:20:00,61.95,62.03,61.94,62.02,15211.64021164021,37.1935,37.2415,37.1875,37.2355,15211.6402
2006-03-29 12:30:00,61.99,62.05,61.98,62.0,20833.33333333333,37.2175,37.2535,37.2115,37.2235,20833.3333
2006-03-29 12:40:00,61.96,62.08,61.96,62.03,12125.220458553791,37.1995,37.2715,37.1995,37.2415,12125.2205
2006-03-29 12:50:00,62.03,62.06,61.98,62.0,14550.264550264548,37.2415,37.2595,37.2115,37.2235,14550.2646
2006-03-29 13:00:00,62.0,62.04,61.98,62.03,18959.43562610229,37.2235,37.2475,37.2115,37.2415,18959.4356
2006-03-29 13:10:00,62.03,62.14,62.0,62.14,24581.12874779541,37.2415,37.3075,37.2235,37.3075,24581.1287
2006-03-29 13:20:00,62.15,62.24,62.12,62.13,24581.12874779541,37.3135,37.3676,37.2955,37.3015,24581.1287
2006-03-29 13:30:00,62.13,62.22,62.08,62.16,29210.75837742504,37.3015,37.3556,37.2715,37.3195,29210.7584
2006-03-29 13:40:00,62.16,62.25,62.16,62.19,36265.43209876543,37.3195,37.3736,37.3195,37.3376,36265.4321
2006-03-29 13:50:00,62.19,62.19,62.08,62.08,12566.137566137564,37.3376,37.3376,37.2715,37.2715,12566.1376
2006-03-29 14:00:00,62.08,62.09,62.01,62.03,43320.10582010582,37.2715,37.2775,37.2295,37.2415,43320.1058
2006-03-29 14:10:00,62.04,62.13,62.03,62.08,17085.53791887125,37.2475,37.3015,37.2415,37.2715,17085.5379
2006-03-29 14:20:00,62.08,62.11,62.04,62.1,15542.32804232804,37.2715,37.2895,37.2475,37.2835,15542.328
2006-03-29 14:30:00,62.1,62.17,62.1,62.14,20833.33333333333,37.2835,37.3255,37.2835,37.3075,20833.3333
2006-03-29 14:40:00,62.14,62.19,62.14,62.17,15321.869488536153,37.3075,37.3376,37.3075,37.3255,15321.8695
2006-03-29 14:50:00,62.18,62.29,62.17,62.25,22156.08465608465,37.3316,37.3976,37.3255,37.3736,22156.0847
2006-03-29 15:00:00,62.25,62.36,62.25,62.32,22707.231040564373,37.3736,37.4396,37.3736,37.4156,22707.231
2006-03-29 15:10:00,62.31,62.38,62.28,62.36,26455.02645502645,37.4096,37.4516,37.3916,37.4396,26455.0265
2006-03-29 15:20:00,62.36,62.46,62.36,62.44,55004.40917107583,37.4396,37.4997,37.4396,37.4876,55004.4092
2006-03-29 15:30:00,62.44,62.44,62.25,62.32,41005.291005291,37.4876,37.4876,37.3736,37.4156,41005.291
2006-03-29 15:40:00,62.32,62.32,62.2,62.26,43761.02292768959,37.4156,37.4156,37.3436,37.3796,43761.0229
2006-03-29 15:50:00,62.24,62.27,62.23,62.24,40013.22751322751,37.3676,37.3856,37.3616,37.3676,40013.2275
2006-03-30 09:30:00,62.13,62.13,61.96,62.07,52248.677248677246,37.3015,37.3015,37.1995,37.2655,52248.6772
2006-03-30 09:40:00,62.02,62.16,61.79,61.83,70987.65432098764,37.2355,37.3195,37.0974,37.1214,70987.6543
2006-03-30 09:50:00,61.83,62.18,61.73,62.03,36265.43209876543,37.1214,37.3316,37.0614,37.2415,36265.4321
2006-03-30 10:00:00,62.03,62.11,61.89,62.01,30753.96825396825,37.2415,37.2895,37.1574,37.2295,30753.9683
2006-03-30 10:10:00,61.97,62.09,61.9,62.02,37918.87125220458,37.2055,37.2775,37.1634,37.2355,37918.8713
2006-03-30 10:20:00,62.03,62.21,61.97,62.03,30202.821869488533,37.2415,37.3496,37.2055,37.2415,30202.8219
2006-03-30 10:30:00,62.03,62.23,62.03,62.06,31966.49029982363,37.2415,37.3616,37.2415,37.2595,31966.4903
2006-03-30 10:40:00,62.07,62.14,62.05,62.13,144510.582010582,37.2655,37.3075,37.2535,37.3015,144510.582
2006-03-30 10:50:00,62.14,62.14,61.92,61.94,23589.06525573192,37.3075,37.3075,37.1755,37.1875,23589.0653
2006-03-30 11:00:00,61.98,62.03,61.81,61.83,21164.02116402116,37.2115,37.2415,37.1094,37.1214,21164.0212
2006-03-30 11:10:00,61.85,61.85,61.69,61.69,28880.07054673721,37.1334,37.1334,37.0374,37.0374,28880.0705
2006-03-30 11:20:00,61.67,61.81,61.62,61.77,49933.86243386243,37.0254,37.1094,36.9953,37.0854,49933.8624
2006-03-30 11:30:00,61.78,61.83,61.76,61.78,16093.474426807756,37.0914,37.1214,37.0794,37.0914,16093.4744
2006-03-30 11:40:00,61.78,61.9,61.78,61.78,25573.192239858905,37.0914,37.1634,37.0914,37.0914,25573.1922
2006-03-30 11:50:00,61.78,61.83,61.76,61.8,17195.767195767196,37.0914,37.1214,37.0794,37.1034,17195.7672
2006-03-30 12:00:00,61.8,61.87,61.77,61.8,17305.996472663137,37.1034,37.1454,37.0854,37.1034,17305.9965
2006-03-30 12:10:00,61.83,61.83,61.76,61.81,9810.405643738975,37.1214,37.1214,37.0794,37.1094,9810.4056
2006-03-30 12:20:00,61.81,61.93,61.79,61.92,8267.195767195766,37.1094,37.1815,37.0974,37.1755,8267.1958
2006-03-30 12:30:00,61.91,61.93,61.8,61.8,18187.830687830687,37.1694,37.1815,37.1034,37.1034,18187.8307
2006-03-30 12:40:00,61.8,61.89,61.78,61.86,19841.26984126984,37.1034,37.1574,37.0914,37.1394,19841.2698
2006-03-30 12:50:00,61.85,61.89,61.74,61.86,28880.07054673721,37.1334,37.1574,37.0674,37.1394,28880.0705
2006-03-30 13:00:00,61.83,61.85,61.75,61.8,32186.948853615515,37.1214,37.1334,37.0734,37.1034,32186.9489
2006-03-30 13:10:00,61.81,61.81,61.7,61.73,23258.377425044087,37.1094,37.1094,37.0434,37.0614,23258.3774
2006-03-30 13:20:00,61.74,61.85,61.74,61.8,13558.201058201055,37.0674,37.1334,37.0674,37.1034,13558.2011
2006-03-30 13:30:00,61.79,61.79,61.69,61.72,51477.07231040564,37.0974,37.0974,37.0374,37.0554,51477.0723
2006-03-30 13:40:00,61.73,61.8,61.69,61.75,14109.347442680775,37.0614,37.1034,37.0374,37.0734,14109.3474
2006-03-30 13:50:00,61.75,61.78,61.7,61.7,18738.977072310405,37.0734,37.0914,37.0434,37.0434,18738.9771
2006-03-30 14:00:00,61.73,61.91,61.71,61.81,26895.943562610228,37.0614,37.1694,37.0494,37.1094,26895.9436
2006-03-30 14:10:00,61.8,61.83,61.75,61.8,21164.02116402116,37.1034,37.1214,37.0734,37.1034,21164.0212
2006-03-30 14:20:00,61.79,61.79,61.73,61.76,21825.396825396823,37.0974,37.0974,37.0614,37.0794,21825.3968
2006-03-30 14:30:00,61.76,61.81,61.75,61.8,31856.261022927687,37.0794,37.1094,37.0734,37.1034,31856.261
2006-03-30 14:40:00,61.8,61.86,61.76,61.85,26895.943562610228,37.1034,37.1394,37.0794,37.1334,26895.9436
2006-03-30 14:50:00,61.86,61.86,61.76,61.8,37588.18342151675,37.1394,37.1394,37.0794,37.1034,37588.1834
2006-03-30 15:00:00,61.77,61.84,61.77,61.8,43430.33509700176,37.0854,37.1274,37.0854,37.1034,43430.3351
2006-03-30 15:10:00,61.81,61.85,61.79,61.83,16424.162257495587,37.1094,37.1334,37.0974,37.1214,16424.1623
2006-03-30 15:20:00,61.83,61.94,61.83,61.93,33950.61728395061,37.1214,37.1875,37.1214,37.1815,33950.6173
2006-03-30 15:30:00,61.94,62.03,61.94,62.02,67460.31746031746,37.1875,37.2415,37.1875,37.2355,67460.3175
2006-03-30 15:40:00,62.01,62.01,61.88,61.88,41556.43738977072,37.2295,37.2295,37.1514,37.1514,41556.4374
2006-03-30 15:50:00,61.87,61.89,61.79,61.85,87081.1287477954,37.1454,37.1574,37.0974,37.1334,87081.1287
2006-03-31 09:30:00,62.01,62.33,62.01,62.19,51807.760141093466,37.2295,37.4216,37.2295,37.3376,51807.7601
2006-03-31 09:40:00,62.2,62.23,62.11,62.13,40564.37389770723,37.3436,37.3616,37.2895,37.3015,40564.3739
2006-03-31 09:50:00,62.13,62.5,62.13,62.47,80798.05996472662,37.3015,37.5237,37.3015,37.5057,80798.06
2006-03-31 10:00:00,62.47,62.47,62.26,62.29,78483.2451499118,37.5057,37.5057,37.3796,37.3976,78483.2451
2006-03-31 10:10:00,62.31,62.5,62.3,62.48,32517.636684303347,37.4096,37.5237,37.4036,37.5117,32517.6367
2006-03-31 10:20:00,62.5,62.51,62.37,62.37,22927.68959435626,37.5237,37.5297,37.4456,37.4456,22927.6896
2006-03-31 10:30:00,62.39,62.52,62.36,62.52,22376.54320987654,37.4576,37.5357,37.4396,37.5357,22376.5432
2006-03-31 10:40:00,62.55,62.56,62.42,62.49,21825.396825396823,37.5537,37.5597,37.4756,37.5177,21825.3968
2006-03-31 10:50:00,62.51,62.57,62.43,62.53,19290.123456790123,37.5297,37.5657,37.4816,37.5417,19290.1235
2006-03-31 11:00:00,62.49,62.49,62.34,62.36,12345.679012345678,37.5177,37.5177,37.4276,37.4396,12345.679
2006-03-31 11:10:00,62.39,62.48,62.36,62.48,9259.259259259255,37.4576,37.5117,37.4396,37.5117,9259.2593
2006-03-31 11:20:00,62.46,62.5,62.33,62.33,13117.283950617282,37.4997,37.5237,37.4216,37.4216,13117.284
2006-03-31 11:30:00,62.34,62.37,62.25,62.33,7826.278659611992,37.4276,37.4456,37.3736,37.4216,7826.2787
2006-03-31 11:40:00,62.34,62.56,62.34,62.56,11794.53262786596,37.4276,37.5597,37.4276,37.5597,11794.5326
2006-03-31 11:50:00,62.56,62.67,62.51,62.61,19069.66490299824,37.5597,37.6257,37.5297,37.5897,19069.6649
2006-03-31 12:00:00,62.6,62.63,62.51,62.51,33068.783068783065,37.5837,37.6017,37.5297,37.5297,33068.7831
2006-03-31 12:10:00,62.52,62.57,62.5,62.55,10030.864197530864,37.5357,37.5657,37.5237,37.5537,10030.8642
2006-03-31 12:20:00,62.51,62.61,62.48,62.55,14880.95238095238,37.5297,37.5897,37.5117,37.5537,14880.9524
2006-03-31 12:30:00,62.54,62.58,62.51,62.53,8928.571428571428,37.5477,37.5717,37.5297,37.5417,8928.5714
2006-03-31 12:40:00,62.52,62.55,62.4,62.42,9369.488536155202,37.5357,37.5537,37.4636,37.4756,9369.4885
2006-03-31 12:50:00,62.47,62.55,62.39,62.48,14219.576719576718,37.5057,37.5537,37.4576,37.5117,14219.5767
2006-03-31 13:00:00,62.48,62.52,62.48,62.5,18738.977072310405,37.5117,37.5357,37.5117,37.5237,18738.9771
2006-03-31 13:10:00,62.49,62.53,62.49,62.51,19400.352733686064,37.5177,37.5417,37.5177,37.5297,19400.3527
2006-03-31 13:20:00,62.52,62.54,62.3,62.35,14991.181657848325,37.5357,37.5477,37.4036,37.4336,14991.1817
2006-03-31 13:30:00,62.32,62.34,62.28,62.3,17195.767195767196,37.4156,37.4276,37.3916,37.4036,17195.7672
2006-03-31 13:40:00,62.32,62.34,62.19,62.22,20723.104056437387,37.4156,37.4276,37.3376,37.3556,20723.1041
2006-03-31 13:50:00,62.21,62.22,62.16,62.17,14880.95238095238,37.3496,37.3556,37.3195,37.3255,14880.9524
2006-03-31 14:00:00,62.18,62.2,62.1,62.14,24250.440917107582,37.3316,37.3436,37.2835,37.3075,24250.4409
2006-03-31 14:10:00,62.13,62.29,62.13,62.28,58641.975308641966,37.3015,37.3976,37.3015,37.3916,58641.9753
2006-03-31 14:20:00,62.29,62.32,62.22,62.23,37147.266313932974,37.3976,37.4156,37.3556,37.3616,37147.2663
2006-03-31 14:30:00,62.23,62.3,62.21,62.24,35163.13932980599,37.3616,37.4036,37.3496,37.3676,35163.1393
2006-03-31 14:40:00,62.23,62.28,62.23,62.25,35824.514991181655,37.3616,37.3916,37.3616,37.3736,35824.515
2006-03-31 14:50:00,62.26,62.42,62.26,62.3,31415.34391534391,37.3796,37.4756,37.3796,37.4036,31415.3439
2006-03-31 15:00:00,62.32,62.35,62.18,62.18,32958.55379188712,37.4156,37.4336,37.3316,37.3316,32958.5538
2006-03-31 15:10:00,62.17,62.3,62.12,62.2,54673.721340388,37.3255,37.4036,37.2955,37.3436,54673.7213
2006-03-31 15:20:00,62.2,62.22,62.13,62.14,61177.24867724867,37.3436,37.3556,37.3015,37.3075,61177.2487
2006-03-31 15:30:00,62.13,62.14,62.09,62.1,52138.4479717813,37.3015,37.3075,37.2775,37.2835,52138.448
2006-03-31 15:40:00,62.11,62.11,61.89,61.91,60295.41446208112,37.2895,37.2895,37.1574,37.1694,60295.4145
2006-03-31 15:50:00,61.89,62.03,61.87,61.97,90167.54850088182,37.1574,37.2415,37.1454,37.2055,90167.5485
2006-04-03 09:30:00,62.18,62.34,61.98,61.99,80687.83068783068,37.3316,37.4276,37.2115,37.2175,80687.8307
2006-04-03 09:40:00,62.0,62.06,61.87,61.92,69444.44444444444,37.2235,37.2595,37.1454,37.1755,69444.4444
2006-04-03 09:50:00,61.91,61.97,61.91,61.95,42989.41798941798,37.1694,37.2055,37.1694,37.1935,42989.418
2006-04-03 10:00:00,61.95,61.96,61.84,61.93,62610.22927689594,37.1935,37.1995,37.1274,37.1815,62610.2293
2006-04-03 10:10:00,61.93,61.96,61.88,61.96,38580.246913580246,37.1815,37.1995,37.1514,37.1995,38580.2469
2006-04-03 10:20:00,61.96,62.03,61.93,62.03,43871.25220458553,37.1995,37.2415,37.1815,37.2415,43871.2522
2006-04-03 10:30:00,62.03,62.11,62.03,62.03,68011.46384479717,37.2415,37.2895,37.2415,37.2415,68011.4638
2006-04-03 10:40:00,62.02,62.08,61.98,62.0,39792.76895943562,37.2355,37.2715,37.2115,37.2235,39792.769
2006-04-03 10:50:00,61.99,61.99,61.94,61.96,41556.43738977072,37.2175,37.2175,37.1875,37.1995,41556.4374
2006-04-03 11:00:00,61.96,62.0,61.93,61.97,34611.992945326274,37.1995,37.2235,37.1815,37.2055,34611.9929
2006-04-03 11:10:00,61.96,61.96,61.94,61.95,13227.513227513226,37.1995,37.1995,37.1875,37.1935,13227.5132
2006-04-03 11:20:00,61.95,61.96,61.93,61.93,35052.91005291005,37.1935,37.1995,37.1815,37.1815,35052.9101
2006-04-03 11:30:00,61.93,61.93,61.89,61.89,26895.943562610228,37.1815,37.1815,37.1574,37.1574,26895.9436
2006-04-03 11:40:00,61.9,61.98,61.89,61.94,35273.36860670194,37.1634,37.2115,37.1574,37.1875,35273.3686
2006-04-03 11:50:00,61.94,62.05,61.94,62.01,25683.421516754846,37.1875,37.2535,37.1875,37.2295,25683.4215
2006-04-03 12:00:00,61.99,62.0,61.97,61.99,76829.80599647266,37.2175,37.2235,37.2055,37.2175,76829.806
2006-04-03 12:10:00,61.98,61.99,61.94,61.96,21494.70899470899,37.2115,37.2175,37.1875,37.1995,21494.709
2006-04-03 12:20:00,61.95,61.97,61.94,61.94,42328.04232804232,37.1935,37.2055,37.1875,37.1875,42328.0423
2006-04-03 12:30:00,61.94,61.99,61.93,61.98,41666.66666666666,37.1875,37.2175,37.1815,37.2115,41666.6667
2006-04-03 12:40:00,61.99,61.99,61.93,61.95,13337.742504409169,37.2175,37.2175,37.1815,37.1935,13337.7425
2006-04-03 12:50:00,61.96,62.07,61.96,62.06,20061.728395061727,37.1995,37.2655,37.1995,37.2595,20061.7284
2006-04-03 13:00:00,62.05,62.06,61.99,62.0,17195.767195767196,37.2535,37.2595,37.2175,37.2235,17195.7672
2006-04-03 13:10:00,62.0,62.0,61.93,61.95,13227.513227513226,37.2235,37.2235,37.1815,37.1935,13227.5132
2006-04-03 13:20:00,61.95,62.01,61.94,62.0,17416.225749559082,37.1935,37.2295,37.1875,37.2235,17416.2257
2006-04-03 13:30:00,62.0,62.03,61.99,62.02,24250.440917107582,37.2235,37.2415,37.2175,37.2355,24250.4409
2006-04-03 13:40:00,62.02,62.02,61.98,61.98,12896.825396825396,37.2355,37.2355,37.2115,37.2115,12896.8254
2006-04-03 13:50:00,61.98,62.04,61.96,62.01,25462.96296296296,37.2115,37.2475,37.1995,37.2295,25462.963
2006-04-03 14:00:00,62.01,62.04,61.99,62.0,24801.5873015873,37.2295,37.2475,37.2175,37.2235,24801.5873
2006-04-03 14:10:00,61.99,62.03,61.98,62.02,48170.19400352733,37.2175,37.2415,37.2115,37.2355,48170.194
2006-04-03 14:20:00,62.02,62.07,61.99,62.02,27116.402116402114,37.2355,37.2655,37.2175,37.2355,27116.4021
2006-04-03 14:30:00,62.01,62.04,61.96,61.97,34391.53439153439,37.2295,37.2475,37.1995,37.2055,34391.5344
2006-04-03 14:40:00,61.95,61.95,61.91,61.93,30643.738977072306,37.1935,37.1935,37.1694,37.1815,30643.739
2006-04-03 14:50:00,61.93,61.95,61.86,61.86,34832.451499118164,37.1815,37.1935,37.1394,37.1394,34832.4515
2006-04-03 15:00:00,61.87,61.95,61.83,61.95,44973.544973544966,37.1454,37.1935,37.1214,37.1935,44973.545
2006-04-03 15:10:00,61.94,62.0,61.9,61.99,36596.119929453256,37.1875,37.2235,37.1634,37.2175,36596.1199
2006-04-03 15:20:00,61.99,61.99,61.9,61.91,26455.02645502645,37.2175,37.2175,37.1634,37.1694,26455.0265
2006-04-03 15:30:00,61.9,61.93,61.82,61.85,77821.86948853615,37.1634,37.1815,37.1154,37.1334,77821.8695
2006-04-03 15:40:00,61.86,61.86,61.65,61.73,71097.88359788359,37.1394,37.1394,37.0134,37.0614,71097.8836
2006-04-03 15:50:00,61.73,61.77,61.7,61.71,63051.14638447971,37.0614,37.0854,37.0434,37.0494,63051.1464
2006-04-04 09:30:00,61.73,61.83,61.64,61.67,34611.992945326274,37.0614,37.1214,37.0073,37.0254,34611.9929
2006-04-04 09:40:00,61.67,61.68,61.6,61.62,69554.67372134038,37.0254,37.0314,36.9833,36.9953,69554.6737
2006-04-04 09:50:00,61.61,61.8,61.61,61.68,52579.365079365074,36.9893,37.1034,36.9893,37.0314,52579.3651
2006-04-04 10:00:00,61.68,61.75,61.62,61.69,23258.377425044087,37.0314,37.0734,36.9953,37.0374,23258.3774
2006-04-04 10:10:00,61.68,61.77,61.68,61.71,37698.41269841269,37.0314,37.0854,37.0314,37.0494,37698.4127
2006-04-04 10:20:00,61.71,61.87,61.7,61.82,25683.421516754846,37.0494,37.1454,37.0434,37.1154,25683.4215
2006-04-04 10:30:00,61.84,61.92,61.84,61.89,18959.43562610229,37.1274,37.1755,37.1274,37.1574,18959.4356
2006-04-04 10:40:00,61.88,62.07,61.86,62.07,22486.772486772483,37.1514,37.2655,37.1394,37.2655,22486.7725
2006-04-04 10:50:00,62.1,62.21,62.1,62.12,31746.031746031746,37.2835,37.3496,37.2835,37.2955,31746.0317
2006-04-04 11:00:00,62.11,62.11,61.86,61.9,15321.869488536153,37.2895,37.2895,37.1394,37.1634,15321.8695
2006-04-04 11:10:00,61.86,61.94,61.86,61.89,9810.405643738975,37.1394,37.1875,37.1394,37.1574,9810.4056
2006-04-04 11:20:00,61.91,62.0,61.9,62.0,12014.991181657848,37.1694,37.2235,37.1634,37.2235,12014.9912
2006-04-04 11:30:00,61.99,62.14,61.99,62.14,11574.074074074071,37.2175,37.3075,37.2175,37.3075,11574.0741
2006-04-04 11:40:00,62.14,62.32,62.14,62.29,23478.835978835978,37.3075,37.4156,37.3075,37.3976,23478.836
2006-04-04 11:50:00,62.29,62.29,62.2,62.2,16424.162257495587,37.3976,37.3976,37.3436,37.3436,16424.1623
2006-04-04 12:00:00,62.21,62.35,62.2,62.3,30423.28042328042,37.3496,37.4336,37.3436,37.4036,30423.2804
2006-04-04 12:10:00,62.29,62.49,62.29,62.47,18959.43562610229,37.3976,37.5177,37.3976,37.5057,18959.4356
2006-04-04 12:20:00,62.48,62.53,62.47,62.49,16203.703703703704,37.5117,37.5417,37.5057,37.5177,16203.7037
2006-04-04 12:30:00,62.5,62.53,62.42,62.5,16093.474426807756,37.5237,37.5417,37.4756,37.5237,16093.4744
2006-04-04 12:40:00,62.5,62.51,62.43,62.43,31525.57319223985,37.5237,37.5297,37.4816,37.4816,31525.5732
2006-04-04 12:50:00,62.44,62.52,62.42,62.48,8487.654320987653,37.4876,37.5357,37.4756,37.5117,8487.6543
2006-04-04 13:00:00,62.48,62.61,62.48,62.52,13778.659611992944,37.5117,37.5897,37.5117,37.5357,13778.6596
2006-04-04 13:10:00,62.55,62.55,62.37,62.37,15321.869488536153,37.5537,37.5537,37.4456,37.4456,15321.8695
2006-04-04 13:20:00,62.36,62.38,62.27,62.31,20723.104056437387,37.4396,37.4516,37.3856,37.4096,20723.1041
2006-04-04 13:30:00,62.3,62.41,62.3,62.37,19400.352733686064,37.4036,37.4696,37.4036,37.4456,19400.3527
2006-04-04 13:40:00,62.37,62.5,62.36,62.49,36485.89065255732,37.4456,37.5237,37.4396,37.5177,36485.8907
2006-04-04 13:50:00,62.48,62.63,62.48,62.63,56437.3897707231,37.5117,37.6017,37.5117,37.6017,56437.3898
2006-04-04 14:00:00,62.62,62.76,62.58,62.59,79695.76719576718,37.5957,37.6798,37.5717,37.5777,79695.7672
2006-04-04 14:10:00,62.58,62.59,62.49,62.59,60185.185185185175,37.5717,37.5777,37.5177,37.5777,60185.1852
2006-04-04 14:20:00,62.61,62.66,62.58,62.58,55224.86772486772,37.5897,37.6197,37.5717,37.5717,55224.8677
2006-04-04 14:30:00,62.58,62.65,62.47,62.48,51807.760141093466,37.5717,37.6137,37.5057,37.5117,51807.7601
2006-04-04 14:40:00,62.49,62.65,62.49,62.64,41997.35449735449,37.5177,37.6137,37.5177,37.6077,41997.3545
2006-04-04 14:50:00,62.64,62.75,62.63,62.73,28549.38271604938,37.6077,37.6738,37.6017,37.6618,28549.3827
2006-04-04 15:00:00,62.71,62.72,62.66,62.69,15211.64021164021,37.6498,37.6558,37.6197,37.6377,15211.6402
2006-04-04 15:10:00,62.69,62.81,62.68,62.79,31084.65608465608,37.6377,37.7098,37.6317,37.6978,31084.6561
2006-04-04 15:20:00,62.79,62.82,62.77,62.8,44753.08641975308,37.6978,37.7158,37.6858,37.7038,44753.0864
2006-04-04 15:30:00,62.8,62.91,62.8,62.87,81900.35273368606,37.7038,37.7698,37.7038,37.7458,81900.3527
2006-04-04 15:40:00,62.87,62.96,62.84,62.87,47508.81834215167,37.7458,37.7998,37.7278,37.7458,47508.8183
2006-04-04 15:50:00,62.85,62.91,62.76,62.77,51697.53086419753,37.7338,37.7698,37.6798,37.6858,51697.5309
2006-04-05 09:30:00,62.64,62.87,62.6,62.74,41005.291005291,37.6077,37.7458,37.5837,37.6678,41005.291
2006-04-05 09:40:00,62.74,62.81,62.64,62.76,11574.074074074071,37.6678,37.7098,37.6077,37.6798,11574.0741
2006-04-05 09:50:00,62.77,62.84,62.6,62.76,20392.416225749555,37.6858,37.7278,37.5837,37.6798,20392.4162
2006-04-05 10:00:00,62.71,62.85,62.65,62.73,29982.36331569665,37.6498,37.7338,37.6137,37.6618,29982.3633
2006-04-05 10:10:00,62.69,62.81,62.66,62.71,17857.142857142855,37.6377,37.7098,37.6197,37.6498,17857.1429
2006-04-05 10:20:00,62.72,62.72,62.61,62.61,22927.68959435626,37.6558,37.6558,37.5897,37.5897,22927.6896
2006-04-05 10:30:00,62.61,62.68,62.56,62.58,42989.41798941798,37.5897,37.6317,37.5597,37.5717,42989.418
2006-04-05 10:40:00,62.57,62.61,62.56,62.59,37918.87125220458,37.5657,37.5897,37.5597,37.5777,37918.8713
2006-04-05 10:50:00,62.58,62.61,62.46,62.46,49823.63315696648,37.5717,37.5897,37.4997,37.4997,49823.6332
2006-04-05 11:00:00,62.46,62.52,62.46,62.51,39131.39329805997,37.4997,37.5357,37.4997,37.5297,39131.3933
2006-04-05 11:10:00,62.5,62.54,62.49,62.49,27888.00705467372,37.5237,37.5477,37.5177,37.5177,27888.0071
2006-04-05 11:20:00,62.49,62.6,62.49,62.52,14219.576719576718,37.5177,37.5837,37.5177,37.5357,14219.5767
2006-04-05 11:30:00,62.52,62.53,62.44,62.49,40454.14462081128,37.5357,37.5417,37.4876,37.5177,40454.1446
2006-04-05 11:40:00,62.48,62.49,62.43,62.45,26344.79717813051,37.5117,37.5177,37.4816,37.4937,26344.7972
2006-04-05 11:50:00,62.45,62.54,62.44,62.52,14329.805996472662,37.4937,37.5477,37.4876,37.5357,14329.806
2006-04-05 12:00:00,62.52,62.53,62.46,62.53,9810.405643738975,37.5357,37.5417,37.4997,37.5417,9810.4056
2006-04-05 12:10:00,62.51,62.55,62.51,62.52,10251.32275132275,37.5297,37.5537,37.5297,37.5357,10251.3228
2006-04-05 12:20:00,62.52,62.61,62.51,62.61,11574.074074074071,37.5357,37.5897,37.5297,37.5897,11574.0741
2006-04-05 12:30:00,62.62,62.73,62.61,62.7,6834.2151675485,37.5957,37.6618,37.5897,37.6437,6834.2152
2006-04-05 12:40:00,62.71,62.91,62.68,62.89,14880.95238095238,37.6498,37.7698,37.6317,37.7578,14880.9524
2006-04-05 12:50:00,62.89,62.92,62.82,62.89,9920.63492063492,37.7578,37.7758,37.7158,37.7578,9920.6349
2006-04-05 13:00:00,62.87,63.02,62.85,62.96,34942.6807760141,37.7458,37.8359,37.7338,37.7998,34942.6808
2006-04-05 13:10:00,62.91,62.97,62.89,62.92,12014.991181657848,37.7698,37.8059,37.7578,37.7758,12014.9912
2006-04-05 13:20:00,62.91,62.96,62.85,62.91,12014.991181657848,37.7698,37.7998,37.7338,37.7698,12014.9912
2006-04-05 13:30:00,62.9,62.91,62.88,62.88,11133.156966490298,37.7638,37.7698,37.7518,37.7518,11133.157
2006-04-05 13:40:00,62.88,62.88,62.81,62.86,13558.201058201055,37.7518,37.7518,37.7098,37.7398,13558.2011
2006-04-05 13:50:00,62.9,62.98,62.88,62.94,19620.81128747795,37.7638,37.8119,37.7518,37.7878,19620.8113
2006-04-05 14:00:00,62.95,62.98,62.87,62.95,40233.68606701939,37.7938,37.8119,37.7458,37.7938,40233.6861
2006-04-05 14:10:00,62.98,63.01,62.89,63.0,15652.557319223984,37.8119,37.8299,37.7578,37.8239,15652.5573
2006-04-05 14:20:00,63.0,63.05,62.98,63.01,82892.41622574955,37.8239,37.8539,37.8119,37.8299,82892.4162
2006-04-05 14:30:00,63.0,63.05,62.89,62.91,23699.294532627864,37.8239,37.8539,37.7578,37.7698,23699.2945
2006-04-05 14:40:00,62.94,63.01,62.91,63.0,9920.63492063492,37.7878,37.8299,37.7698,37.8239,9920.6349
2006-04-05 14:50:00,63.0,63.1,63.0,63.09,25683.421516754846,37.8239,37.8839,37.8239,37.8779,25683.4215
2006-04-05 15:00:00,63.09,63.1,62.98,62.99,21384.47971781305,37.8779,37.8839,37.8119,37.8179,21384.4797
2006-04-05 15:10:00,62.99,63.1,62.99,63.08,16754.85008818342,37.8179,37.8839,37.8179,37.8719,16754.8501
2006-04-05 15:20:00,63.09,63.16,63.02,63.03,20282.18694885361,37.8779,37.9199,37.8359,37.8419,20282.1869
2006-04-05 15:30:00,63.07,63.07,62.96,63.01,64153.43915343915,37.8659,37.8659,37.7998,37.8299,64153.4392
2006-04-05 15:40:00,63.01,63.03,62.92,62.92,35273.36860670194,37.8299,37.8419,37.7758,37.7758,35273.3686
2006-04-05 15:50:00,62.92,62.99,62.91,62.92,51256.61375661375,37.7758,37.8179,37.7698,37.7758,51256.6138
2006-04-06 09:30:00,62.89,62.89,62.6,62.61,35493.82716049382,37.7578,37.7578,37.5837,37.5897,35493.8272
2006-04-06 09:40:00,62.61,62.65,62.6,62.65,22597.001763668428,37.5897,37.6137,37.5837,37.6137,22597.0018
2006-04-06 09:50:00,62.71,62.71,62.52,62.58,19731.040564373896,37.6498,37.6498,37.5357,37.5717,19731.0406
2006-04-06 10:00:00,62.54,62.64,62.42,62.42,19620.81128747795,37.5477,37.6077,37.4756,37.4756,19620.8113
2006-04-06 10:10:00,62.42,62.48,62.32,62.42,22045.85537918871,37.4756,37.5117,37.4156,37.4756,22045.8554
2006-04-06 10:20:00,62.42,62.5,62.42,62.48,21715.16754850088,37.4756,37.5237,37.4756,37.5117,21715.1675
2006-04-06 10:30:00,62.49,62.59,62.46,62.58,30313.05114638448,37.5177,37.5777,37.4997,37.5717,30313.0511
2006-04-06 10:40:00,62.58,62.61,62.58,62.6,26234.567901234564,37.5717,37.5897,37.5717,37.5837,26234.5679
2006-04-06 10:50:00,62.58,62.64,62.57,62.61,28108.465608465605,37.5717,37.6077,37.5657,37.5897,28108.4656
2006-04-06 11:00:00,62.61,62.67,62.6,62.62,16644.620811287477,37.5897,37.6257,37.5837,37.5957,16644.6208
2006-04-06 11:10:00,62.62,62.72,62.6,62.68,13888.888888888889,37.5957,37.6558,37.5837,37.6317,13888.8889
2006-04-06 11:20:00,62.7,62.9,62.68,62.88,26234.567901234564,37.6437,37.7638,37.6317,37.7518,26234.5679
2006-04-06 11:30:00,62.85,62.86,62.81,62.82,11904.761904761905,37.7338,37.7398,37.7098,37.7158,11904.7619
2006-04-06 11:40:00,62.83,62.93,62.83,62.93,14660.493827160491,37.7218,37.7818,37.7218,37.7818,14660.4938
2006-04-06 11:50:00,62.93,62.93,62.7,62.7,18408.289241622573,37.7818,37.7818,37.6437,37.6437,18408.2892
2006-04-06 12:00:00,62.7,62.73,62.63,62.72,19510.58201058201,37.6437,37.6618,37.6017,37.6558,19510.582
2006-04-06 12:10:00,62.7,62.76,62.69,62.69,24029.982363315696,37.6437,37.6798,37.6377,37.6377,24029.9824
2006-04-06 12:20:00,62.7,62.72,62.69,62.69,12896.825396825396,37.6437,37.6558,37.6377,37.6377,12896.8254
2006-04-06 12:30:00,62.7,62.75,62.69,62.73,17305.996472663137,37.6437,37.6738,37.6377,37.6618,17305.9965
2006-04-06 12:40:00,62.72,62.88,62.66,62.71,16093.474426807756,37.6558,37.7518,37.6197,37.6498,16093.4744
2006-04-06 12:50:00,62.72,62.74,62.69,62.74,17085.53791887125,37.6558,37.6678,37.6377,37.6678,17085.5379
2006-04-06 13:00:00,62.74,62.81,62.73,62.73,7275.132275132274,37.6678,37.7098,37.6618,37.6618,7275.1323
2006-04-06 13:10:00,62.74,62.81,62.71,62.81,10030.864197530864,37.6678,37.7098,37.6498,37.7098,10030.8642
2006-04-06 13:20:00,62.82,62.98,62.77,62.98,18298.059964726628,37.7158,37.8119,37.6858,37.8119,18298.06
2006-04-06 13:30:00,62.97,63.01,62.87,62.92,13007.05467372134,37.8059,37.8299,37.7458,37.7758,13007.0547
2006-04-06 13:40:00,62.92,62.95,62.83,62.86,27777.777777777774,37.7758,37.7938,37.7218,37.7398,27777.7778
2006-04-06 13:50:00,62.85,63.0,62.85,62.94,17526.455026455023,37.7338,37.8239,37.7338,37.7878,17526.455
2006-04-06 14:00:00,62.96,62.98,62.91,62.94,69995.59082892415,37.7998,37.8119,37.7698,37.7878,69995.5908
2006-04-06 14:10:00,62.94,63.08,62.94,63.05,19179.894179894178,37.7878,37.8719,37.7878,37.8539,19179.8942
2006-04-06 14:20:00,63.07,63.07,62.92,62.92,12566.137566137564,37.8659,37.8659,37.7758,37.7758,12566.1376
2006-04-06 14:30:00,62.91,62.95,62.84,62.9,12566.137566137564,37.7698,37.7938,37.7278,37.7638,12566.1376
2006-04-06 14:40:00,62.88,62.91,62.82,62.82,10692.239858906523,37.7518,37.7698,37.7158,37.7158,10692.2399
2006-04-06 14:50:00,62.82,62.87,62.82,62.82,16203.703703703704,37.7158,37.7458,37.7158,37.7158,16203.7037
2006-04-06 15:00:00,62.83,62.87,62.78,62.86,31635.8024691358,37.7218,37.7458,37.6918,37.7398,31635.8025
2006-04-06 15:10:00,62.87,62.87,62.79,62.87,10361.552028218694,37.7458,37.7458,37.6978,37.7458,10361.552
2006-04-06 15:20:00,62.83,62.86,62.78,62.84,17967.3721340388,37.7218,37.7398,37.6918,37.7278,17967.3721
2006-04-06 15:30:00,62.82,62.91,62.82,62.9,39792.76895943562,37.7158,37.7698,37.7158,37.7638,39792.769
2006-04-06 15:40:00,62.9,62.9,62.73,62.82,52579.365079365074,37.7638,37.7638,37.6618,37.7158,52579.3651
2006-04-06 15:50:00,62.82,62.85,62.81,62.82,65365.96119929453,37.7158,37.7338,37.7098,37.7158,65365.9612
2006-04-07 09:30:00,63.2,63.41,63.2,63.23,43540.5643738977,37.9439,38.07,37.9439,37.9619,43540.5644
2006-04-07 09:40:00,63.24,63.28,63.08,63.28,21274.250440917105,37.968,37.992,37.8719,37.992,21274.2504
2006-04-07 09:50:00,63.28,63.28,62.97,62.97,15321.869488536153,37.992,37.992,37.8059,37.8059,15321.8695
2006-04-07 10:00:00,62.98,63.1,62.91,63.1,20612.87477954145,37.8119,37.8839,37.7698,37.8839,20612.8748
2006-04-07 10:10:00,63.09,63.15,62.94,62.97,16424.162257495587,37.8779,37.9139,37.7878,37.8059,16424.1623
2006-04-07 10:20:00,62.97,63.05,62.96,63.05,41335.97883597883,37.8059,37.8539,37.7998,37.8539,41335.9788
2006-04-07 10:30:00,63.05,63.11,63.02,63.05,38139.32980599647,37.8539,37.8899,37.8359,37.8539,38139.3298
2006-04-07 10:40:00,63.05,63.07,62.91,62.92,45634.92063492063,37.8539,37.8659,37.7698,37.7758,45634.9206
2006-04-07 10:50:00,62.92,63.01,62.91,62.99,20061.728395061727,37.7758,37.8299,37.7698,37.8179,20061.7284
2006-04-07 11:00:00,62.98,63.01,62.92,63.01,35383.59788359788,37.8119,37.8299,37.7758,37.8299,35383.5979
2006-04-07 11:10:00,63.01,63.07,63.0,63.06,18298.059964726628,37.8299,37.8659,37.8239,37.8599,18298.06
2006-04-07 11:20:00,63.06,63.07,62.92,62.95,47288.35978835978,37.8599,37.8659,37.7758,37.7938,47288.3598
2006-04-07 11:30:00,62.95,62.96,62.92,62.94,67239.85890652557,37.7938,37.7998,37.7758,37.7878,67239.8589
2006-04-07 11:40:00,62.94,62.94,62.91,62.94,64043.2098765432,37.7878,37.7878,37.7698,37.7878,64043.2099
2006-04-07 11:50:00,62.96,63.06,62.91,62.93,131944.44444444444,37.7998,37.8599,37.7698,37.7818,131944.4444
2006-04-07 12:00:00,62.92,62.94,62.91,62.91,76278.65961199293,37.7758,37.7878,37.7698,37.7698,76278.6596
2006-04-07 12:10:00,62.91,63.01,62.91,63.0,17305.996472663137,37.7698,37.8299,37.7698,37.8239,17305.9965
2006-04-07 12:20:00,63.0,63.05,62.93,63.01,10582.01058201058,37.8239,37.8539,37.7818,37.8299,10582.0106
2006-04-07 12:30:00,63.01,63.04,62.91,62.93,21715.16754850088,37.8299,37.8479,37.7698,37.7818,21715.1675
2006-04-07 12:40:00,62.92,62.94,62.91,62.93,29651.67548500881,37.7758,37.7878,37.7698,37.7818,29651.6755
2006-04-07 12:50:00,62.92,63.0,62.91,62.91,24581.12874779541,37.7758,37.8239,37.7698,37.7698,24581.1287
2006-04-07 13:00:00,62.91,62.98,62.82,62.98,37808.64197530864,37.7698,37.8119,37.7158,37.8119,37808.642
2006-04-07 13:10:00,62.96,62.98,62.89,62.91,19290.123456790123,37.7998,37.8119,37.7578,37.7698,19290.1235
2006-04-07 13:20:00,62.91,62.91,62.86,62.89,10802.469135802468,37.7698,37.7698,37.7398,37.7578,10802.4691
2006-04-07 13:30:00,62.89,62.91,62.82,62.87,26895.943562610228,37.7578,37.7698,37.7158,37.7458,26895.9436
2006-04-07 13:40:00,62.86,62.88,62.8,62.83,43430.33509700176,37.7398,37.7518,37.7038,37.7218,43430.3351
2006-04-07 13:50:00,62.85,62.88,62.82,62.85,20282.18694885361,37.7338,37.7518,37.7158,37.7338,20282.1869
2006-04-07 14:00:00,62.82,62.99,62.82,62.93,16865.079365079364,37.7158,37.8179,37.7158,37.7818,16865.0794
2006-04-07 14:10:00,62.9,63.01,62.86,62.86,15321.869488536153,37.7638,37.8299,37.7398,37.7398,15321.8695
2006-04-07 14:20:00,62.86,62.9,62.83,62.84,19620.81128747795,37.7398,37.7638,37.7218,37.7278,19620.8113
2006-04-07 14:30:00,62.84,62.87,62.81,62.82,28439.15343915344,37.7278,37.7458,37.7098,37.7158,28439.1534
2006-04-07 14:40:00,62.82,62.87,62.82,62.85,17636.68430335097,37.7158,37.7458,37.7158,37.7338,17636.6843
2006-04-07 14:50:00,62.85,62.87,62.8,62.83,23809.52380952381,37.7338,37.7458,37.7038,37.7218,23809.5238
2006-04-07 15:00:00,62.86,62.87,62.79,62.86,29761.90476190476,37.7398,37.7458,37.6978,37.7398,29761.9048
2006-04-07 15:10:00,62.85,62.87,62.82,62.85,31525.57319223985,37.7338,37.7458,37.7158,37.7338,31525.5732
2006-04-07 15:20:00,62.86,62.87,62.81,62.81,26344.79717813051,37.7398,37.7458,37.7098,37.7098,26344.7972
2006-04-07 15:30:00,62.81,62.89,62.76,62.81,75286.59611992944,37.7098,37.7578,37.6798,37.7098,75286.5961
2006-04-07 15:40:00,62.81,62.85,62.66,62.71,97552.91005291004,37.7098,37.7338,37.6197,37.6498,97552.9101
2006-04-07 15:50:00,62.71,62.82,62.71,62.76,62720.45855379188,37.6498,37.7158,37.6498,37.6798,62720.4586
2006-04-10 09:30:00,62.85,62.85,62.45,62.48,51146.38447971781,37.7338,37.7338,37.4937,37.5117,51146.3845
2006-04-10 09:40:00,62.49,62.61,62.49,62.55,15211.64021164021,37.5177,37.5897,37.5177,37.5537,15211.6402
2006-04-10 09:50:00,62.52,62.69,62.52,62.63,6834.2151675485,37.5357,37.6377,37.5357,37.6017,6834.2152
2006-04-10 10:00:00,62.66,62.77,62.65,62.72,17416.225749559082,37.6197,37.6858,37.6137,37.6558,17416.2257
2006-04-10 10:10:00,62.75,62.8,62.71,62.71,8708.112874779541,37.6738,37.7038,37.6498,37.6498,8708.1129
2006-04-10 10:20:00,62.71,62.74,62.71,62.74,18959.43562610229,37.6498,37.6678,37.6498,37.6678,18959.4356
2006-04-10 10:30:00,62.7,62.71,62.62,62.62,25683.421516754846,37.6437,37.6498,37.5957,37.5957,25683.4215
2006-04-10 10:40:00,62.61,62.65,62.6,62.64,8818.342151675484,37.5897,37.6137,37.5837,37.6077,8818.3422
2006-04-10 10:50:00,62.64,62.66,62.62,62.62,14880.95238095238,37.6077,37.6197,37.5957,37.5957,14880.9524
2006-04-10 11:00:00,62.62,62.86,62.61,62.74,26895.943562610228,37.5957,37.7398,37.5897,37.6678,26895.9436
2006-04-10 11:10:00,62.75,62.87,62.72,62.81,12235.449735449734,37.6738,37.7458,37.6558,37.7098,12235.4497
2006-04-10 11:20:00,62.82,62.96,62.82,62.93,16203.703703703704,37.7158,37.7998,37.7158,37.7818,16203.7037
2006-04-10 11:30:00,62.94,63.01,62.88,62.89,13117.283950617282,37.7878,37.8299,37.7518,37.7578,13117.284
2006-04-10 11:40:00,62.88,62.97,62.87,62.97,16754.85008818342,37.7518,37.8059,37.7458,37.8059,16754.8501
2006-04-10 11:50:00,62.97,63.05,62.94,63.05,19620.81128747795,37.8059,37.8539,37.7878,37.8539,19620.8113
2006-04-10 12:00:00,63.05,63.09,63.05,63.08,35273.36860670194,37.8539,37.8779,37.8539,37.8719,35273.3686
2006-04-10 12:10:00,63.07,63.13,63.05,63.08,30423.28042328042,37.8659,37.9019,37.8539,37.8719,30423.2804
2006-04-10 12:20:00,63.09,63.14,63.05,63.1,51917.98941798941,37.8779,37.9079,37.8539,37.8839,51917.9894
2006-04-10 12:30:00,63.08,63.1,63.06,63.1,21384.47971781305,37.8719,37.8839,37.8599,37.8839,21384.4797
2006-04-10 12:40:00,63.1,63.1,63.05,63.05,9700.176366843032,37.8839,37.8839,37.8539,37.8539,9700.1764
2006-04-10 12:50:00,63.05,63.06,63.01,63.03,13447.971781305114,37.8539,37.8599,37.8299,37.8419,13447.9718
2006-04-10 13:00:00,63.03,63.06,63.02,63.03,35934.7442680776,37.8419,37.8599,37.8359,37.8419,35934.7443
2006-04-10 13:10:00,63.03,63.04,62.98,63.01,11794.53262786596,37.8419,37.8479,37.8119,37.8299,11794.5326
2006-04-10 13:20:00,63.0,63.06,63.0,63.05,11353.615520282186,37.8239,37.8599,37.8239,37.8539,11353.6155
2006-04-10 13:30:00,63.04,63.05,62.96,62.99,14770.723104056437,37.8479,37.8539,37.7998,37.8179,14770.7231
2006-04-10 13:40:00,63.0,63.03,62.96,63.01,12014.991181657848,37.8239,37.8419,37.7998,37.8299,12014.9912
2006-04-10 13:50:00,63.01,63.03,62.97,63.02,8597.883597883598,37.8299,37.8419,37.8059,37.8359,8597.8836
2006-04-10 14:00:00,63.02,63.08,63.0,63.03,65586.41975308642,37.8359,37.8719,37.8239,37.8419,65586.4198
2006-04-10 14:10:00,63.04,63.04,62.94,62.98,15432.098765432096,37.8479,37.8479,37.7878,37.8119,15432.0988
2006-04-10 14:20:00,63.0,63.08,62.97,63.0,16754.85008818342,37.8239,37.8719,37.8059,37.8239,16754.8501
2006-04-10 14:30:00,63.01,63.08,62.99,63.0,17416.225749559082,37.8299,37.8719,37.8179,37.8239,17416.2257
2006-04-10 14:40:00,63.0,63.09,63.0,63.01,18518.518518518515,37.8239,37.8779,37.8239,37.8299,18518.5185
2006-04-10 14:50:00,63.01,63.01,62.96,63.01,16975.308641975305,37.8299,37.8299,37.7998,37.8299,16975.3086
2006-04-10 15:00:00,63.01,63.11,62.98,63.1,38690.47619047618,37.8299,37.8899,37.8119,37.8839,38690.4762
2006-04-10 15:10:00,63.1,63.11,63.05,63.11,17305.996472663137,37.8839,37.8899,37.8539,37.8899,17305.9965
2006-04-10 15:20:00,63.11,63.13,63.06,63.07,16534.391534391532,37.8899,37.9019,37.8599,37.8659,16534.3915
2006-04-10 15:30:00,63.07,63.08,62.95,63.04,27888.00705467372,37.8659,37.8719,37.7938,37.8479,27888.0071
2006-04-10 15:40:00,63.04,63.07,63.01,63.06,14660.493827160491,37.8479,37.8659,37.8299,37.8599,14660.4938
2006-04-10 15:50:00,63.07,63.11,63.04,63.07,40123.456790123455,37.8659,37.8899,37.8479,37.8659,40123.4568
2006-04-11 09:30:00,63.06,63.07,62.89,62.98,33289.241622574955,37.8599,37.8659,37.7578,37.8119,33289.2416
2006-04-11 09:40:00,62.96,63.0,62.82,62.82,25022.045855379187,37.7998,37.8239,37.7158,37.7158,25022.0459
2006-04-11 09:50:00,62.82,62.85,62.71,62.82,31194.885361552024,37.7158,37.7338,37.6498,37.7158,31194.8854
2006-04-11 10:00:00,62.81,62.91,62.8,62.91,60074.95590828924,37.7098,37.7698,37.7038,37.7698,60074.9559
2006-04-11 10:10:00,62.89,62.91,62.84,62.89,27226.631393298056,37.7578,37.7698,37.7278,37.7578,27226.6314
2006-04-11 10:20:00,62.9,62.93,62.78,62.81,37367.724867724864,37.7638,37.7818,37.6918,37.7098,37367.7249
2006-04-11 10:30:00,62.8,62.93,62.78,62.88,29872.1340388007,37.7038,37.7818,37.6918,37.7518,29872.134
2006-04-11 10:40:00,62.83,62.85,62.71,62.75,69444.44444444444,37.7218,37.7338,37.6498,37.6738,69444.4444
2006-04-11 10:50:00,62.75,62.78,62.7,62.78,15211.64021164021,37.6738,37.6918,37.6437,37.6918,15211.6402
2006-04-11 11:00:00,62.76,62.81,62.72,62.73,26565.2557319224,37.6798,37.7098,37.6558,37.6618,26565.2557
2006-04-11 11:10:00,62.73,62.8,62.72,62.8,29431.216931216928,37.6618,37.7038,37.6558,37.7038,29431.2169
2006-04-11 11:20:00,62.78,62.81,62.73,62.78,18187.830687830687,37.6918,37.7098,37.6618,37.6918,18187.8307
2006-04-11 11:30:00,62.77,62.81,62.74,62.77,15101.410934744266,37.6858,37.7098,37.6678,37.6858,15101.4109
2006-04-11 11:40:00,62.78,62.8,62.76,62.76,10692.239858906523,37.6918,37.7038,37.6798,37.6798,10692.2399
2006-04-11 11:50:00,62.77,62.81,62.76,62.78,7385.361552028218,37.6858,37.7098,37.6798,37.6918,7385.3616
2006-04-11 12:00:00,62.79,62.8,62.74,62.77,7495.5908289241615,37.6978,37.7038,37.6678,37.6858,7495.5908
2006-04-11 12:10:00,62.77,62.82,62.76,62.78,8156.966490299823,37.6858,37.7158,37.6798,37.6918,8156.9665
2006-04-11 12:20:00,62.77,62.78,62.73,62.73,27336.860670194,37.6858,37.6918,37.6618,37.6618,27336.8607
2006-04-11 12:30:00,62.74,62.75,62.73,62.73,24801.5873015873,37.6678,37.6738,37.6618,37.6618,24801.5873
2006-04-11 12:40:00,62.74,62.78,62.69,62.7,19951.499118165782,37.6678,37.6918,37.6377,37.6437,19951.4991
2006-04-11 12:50:00,62.7,62.71,62.68,62.68,13888.888888888889,37.6437,37.6498,37.6317,37.6317,13888.8889
2006-04-11 13:00:00,62.68,62.81,62.68,62.81,33289.241622574955,37.6317,37.7098,37.6317,37.7098,33289.2416
2006-04-11 13:10:00,62.81,62.81,62.74,62.75,33840.38800705467,37.7098,37.7098,37.6678,37.6738,33840.388
2006-04-11 13:20:00,62.75,62.87,62.75,62.83,37037.03703703703,37.6738,37.7458,37.6738,37.7218,37037.037
2006-04-11 13:30:00,62.81,62.81,62.69,62.76,43320.10582010582,37.7098,37.7098,37.6377,37.6798,43320.1058
2006-04-11 13:40:00,62.72,62.84,62.71,62.76,14770.723104056437,37.6558,37.7278,37.6498,37.6798,14770.7231
2006-04-11 13:50:00,62.77,62.77,62.71,62.71,10251.32275132275,37.6858,37.6858,37.6498,37.6498,10251.3228
2006-04-11 14:00:00,62.71,62.77,62.7,62.71,58862.433862433856,37.6498,37.6858,37.6437,37.6498,58862.4339
2006-04-11 14:10:00,62.72,62.75,62.69,62.74,10802.469135802468,37.6558,37.6738,37.6377,37.6678,10802.4691
2006-04-11 14:20:00,62.71,62.74,62.65,62.73,15983.245149911814,37.6498,37.6678,37.6137,37.6618,15983.2451
2006-04-11 14:30:00,62.73,62.73,62.67,62.69,22817.460317460314,37.6618,37.6618,37.6257,37.6377,22817.4603
2006-04-11 14:40:00,62.71,62.76,62.63,62.65,41887.12522045855,37.6498,37.6798,37.6017,37.6137,41887.1252
2006-04-11 14:50:00,62.63,62.67,62.6,62.67,20833.33333333333,37.6017,37.6257,37.5837,37.6257,20833.3333
2006-04-11 15:00:00,62.66,62.66,62.5,62.52,22707.231040564373,37.6197,37.6197,37.5237,37.5357,22707.231
2006-04-11 15:10:00,62.52,62.66,62.52,62.59,23258.377425044087,37.5357,37.6197,37.5357,37.5777,23258.3774
2006-04-11 15:20:00,62.59,62.6,62.47,62.52,45414.462081128746,37.5777,37.5837,37.5057,37.5357,45414.4621
2006-04-11 15:30:00,62.53,62.54,62.4,62.43,31746.031746031746,37.5417,37.5477,37.4636,37.4816,31746.0317
2006-04-11 15:40:00,62.42,62.54,62.4,62.48,41556.43738977072,37.4756,37.5477,37.4636,37.5117,41556.4374
2006-04-11 15:50:00,62.47,62.62,62.43,62.56,68672.83950617284,37.5057,37.5957,37.4816,37.5597,68672.8395
2006-04-12 09:30:00,62.51,62.6,62.45,62.58,44973.544973544966,37.5297,37.5837,37.4937,37.5717,44973.545
2006-04-12 09:40:00,62.57,62.57,62.41,62.44,50485.00881834215,37.5657,37.5657,37.4696,37.4876,50485.0088
2006-04-12 09:50:00,62.44,62.48,62.27,62.28,57429.45326278659,37.4876,37.5117,37.3856,37.3916,57429.4533
2006-04-12 10:00:00,62.28,62.46,62.18,62.37,62610.22927689594,37.3916,37.4997,37.3316,37.4456,62610.2293
2006-04-12 10:10:00,62.37,62.37,62.29,62.35,84215.16754850087,37.4456,37.4456,37.3976,37.4336,84215.1675
2006-04-12 10:20:00,62.36,62.36,62.25,62.25,49052.02821869488,37.4396,37.4396,37.3736,37.3736,49052.0282
2006-04-12 10:30:00,62.25,62.26,62.1,62.17,46847.44268077601,37.3736,37.3796,37.2835,37.3255,46847.4427
2006-04-12 10:40:00,62.17,62.24,62.04,62.15,54232.80423280423,37.3255,37.3676,37.2475,37.3135,54232.8042
2006-04-12 10:50:00,62.1,62.15,62.04,62.08,46186.06701940035,37.2835,37.3135,37.2475,37.2715,46186.067
2006-04-12 11:00:00,62.14,62.15,62.06,62.1,32076.719576719574,37.3075,37.3135,37.2595,37.2835,32076.7196
2006-04-12 11:10:00,62.09,62.12,61.99,61.99,34060.84656084656,37.2775,37.2955,37.2175,37.2175,34060.8466
2006-04-12 11:20:00,61.99,62.01,61.95,61.95,27777.777777777774,37.2175,37.2295,37.1935,37.1935,27777.7778
2006-04-12 11:30:00,61.95,62.03,61.85,61.91,64043.2098765432,37.1935,37.2415,37.1334,37.1694,64043.2099
2006-04-12 11:40:00,61.91,61.93,61.83,61.88,39462.08112874779,37.1694,37.1815,37.1214,37.1514,39462.0811
2006-04-12 11:50:00,61.87,61.88,61.78,61.78,39682.53968253968,37.1454,37.1514,37.0914,37.0914,39682.5397
2006-04-12 12:00:00,61.78,61.88,61.75,61.82,48500.881834215164,37.0914,37.1514,37.0734,37.1154,48500.8818
2006-04-12 12:10:00,61.82,61.87,61.71,61.72,57539.68253968253,37.1154,37.1454,37.0494,37.0554,57539.6825
2006-04-12 12:20:00,61.71,61.73,61.69,61.73,38249.55908289241,37.0494,37.0614,37.0374,37.0614,38249.5591
2006-04-12 12:30:00,61.73,61.86,61.68,61.83,41997.35449735449,37.0614,37.1394,37.0314,37.1214,41997.3545
2006-04-12 12:40:00,61.8,61.86,61.8,61.83,31635.8024691358,37.1034,37.1394,37.1034,37.1214,31635.8025
2006-04-12 12:50:00,61.82,61.89,61.78,61.8,36816.578483245146,37.1154,37.1574,37.0914,37.1034,36816.5785
2006-04-12 13:00:00,61.81,61.92,61.81,61.84,29431.216931216928,37.1094,37.1755,37.1094,37.1274,29431.2169
2006-04-12 13:10:00,61.81,61.85,61.78,61.78,21053.79188712522,37.1094,37.1334,37.0914,37.0914,21053.7919
2006-04-12 13:20:00,61.79,61.79,61.71,61.73,30313.05114638448,37.0974,37.0974,37.0494,37.0614,30313.0511
2006-04-12 13:30:00,61.73,61.79,61.68,61.69,23809.52380952381,37.0614,37.0974,37.0314,37.0374,23809.5238
2006-04-12 13:40:00,61.67,61.67,61.6,61.61,62940.917107583766,37.0254,37.0254,36.9833,36.9893,62940.9171
2006-04-12 13:50:00,61.61,61.64,61.6,61.61,37588.18342151675,36.9893,37.0073,36.9833,36.9893,37588.1834
2006-04-12 14:00:00,61.62,61.66,61.61,61.62,41666.66666666666,36.9953,37.0194,36.9893,36.9953,41666.6667
2006-04-12 14:10:00,61.62,61.64,61.57,61.64,34171.0758377425,36.9953,37.0073,36.9653,37.0073,34171.0758
2006-04-12 14:20:00,61.64,61.68,61.57,61.63,32958.55379188712,37.0073,37.0314,36.9653,37.0013,32958.5538
2006-04-12 14:30:00,61.64,61.65,61.59,61.64,38359.78835978836,37.0073,37.0134,36.9773,37.0073,38359.7884
2006-04-12 14:40:00,61.64,61.71,61.64,61.68,24470.89947089947,37.0073,37.0494,37.0073,37.0314,24470.8995
2006-04-12 14:50:00,61.66,61.66,61.61,61.62,63381.83421516754,37.0194,37.0194,36.9893,36.9953,63381.8342
2006-04-12 15:00:00,61.59,61.66,61.59,61.66,51697.53086419753,36.9773,37.0194,36.9773,37.0194,51697.5309
2006-04-12 15:10:00,61.66,61.7,61.65,61.66,42438.271604938265,37.0194,37.0434,37.0134,37.0194,42438.2716
2006-04-12 15:20:00,61.66,61.66,61.64,61.64,28549.38271604938,37.0194,37.0194,37.0073,37.0073,28549.3827
2006-04-12 15:30:00,61.65,61.71,61.63,61.63,56547.61904761904,37.0134,37.0494,37.0013,37.0013,56547.619
2006-04-12 15:40:00,61.63,61.64,61.59,61.64,69444.44444444444,37.0013,37.0073,36.9773,37.0073,69444.4444
2006-04-12 15:50:00,61.64,61.69,61.64,61.69,60405.643738977065,37.0073,37.0374,37.0073,37.0374,60405.6437
2006-04-13 09:30:00,61.75,61.81,61.69,61.78,61948.85361552028,37.0734,37.1094,37.0374,37.0914,61948.8536
2006-04-13 09:40:00,61.78,62.0,61.69,61.83,62720.45855379188,37.0914,37.2235,37.0374,37.1214,62720.4586
2006-04-13 09:50:00,61.85,61.86,61.57,61.59,56547.61904761904,37.1334,37.1394,36.9653,36.9773,56547.619
2006-04-13 10:00:00,61.64,62.04,61.59,62.0,27777.777777777774,37.0073,37.2475,36.9773,37.2235,27777.7778
2006-04-13 10:10:00,62.0,62.14,62.0,62.11,27226.631393298056,37.2235,37.3075,37.2235,37.2895,27226.6314
2006-04-13 10:20:00,62.13,62.13,61.99,62.0,23148.148148148142,37.3015,37.3015,37.2175,37.2235,23148.1481
2006-04-13 10:30:00,62.0,62.1,61.97,62.06,12566.137566137564,37.2235,37.2835,37.2055,37.2595,12566.1376
2006-04-13 10:40:00,62.06,62.14,62.01,62.07,26124.338624338623,37.2595,37.3075,37.2295,37.2655,26124.3386
2006-04-13 10:50:00,62.1,62.14,62.02,62.12,27226.631393298056,37.2835,37.3075,37.2355,37.2955,27226.6314
2006-04-13 11:00:00,62.12,62.13,62.04,62.05,27998.23633156966,37.2955,37.3015,37.2475,37.2535,27998.2363
2006-04-13 11:10:00,62.05,62.14,62.05,62.09,43761.02292768959,37.2535,37.3075,37.2535,37.2775,43761.0229
2006-04-13 11:20:00,62.1,62.13,62.09,62.1,26785.714285714283,37.2835,37.3015,37.2775,37.2835,26785.7143
2006-04-13 11:30:00,62.11,62.12,62.04,62.05,22707.231040564373,37.2895,37.2955,37.2475,37.2535,22707.231
2006-04-13 11:40:00,62.07,62.1,62.04,62.05,16865.079365079364,37.2655,37.2835,37.2475,37.2535,16865.0794
2006-04-13 11:50:00,62.07,62.1,62.03,62.06,21494.70899470899,37.2655,37.2835,37.2415,37.2595,21494.709
2006-04-13 12:00:00,62.06,62.09,62.0,62.0,56768.07760141093,37.2595,37.2775,37.2235,37.2235,56768.0776
2006-04-13 12:10:00,62.01,62.07,62.01,62.03,32738.09523809524,37.2295,37.2655,37.2295,37.2415,32738.0952
2006-04-13 12:20:00,62.04,62.04,61.93,61.95,18077.60141093474,37.2475,37.2475,37.1815,37.1935,18077.6014
2006-04-13 12:30:00,61.96,61.99,61.91,61.91,34501.76366843033,37.1995,37.2175,37.1694,37.1694,34501.7637
2006-04-13 12:40:00,61.91,61.92,61.84,61.9,8156.966490299823,37.1694,37.1755,37.1274,37.1634,8156.9665
2006-04-13 12:50:00,61.88,61.89,61.77,61.81,16424.162257495587,37.1514,37.1574,37.0854,37.1094,16424.1623
2006-04-13 13:00:00,61.78,61.79,61.75,61.78,10141.093474426809,37.0914,37.0974,37.0734,37.0914,10141.0935
2006-04-13 13:10:00,61.79,61.83,61.76,61.8,5511.463844797177,37.0974,37.1214,37.0794,37.1034,5511.4638
2006-04-13 13:20:00,61.81,61.83,61.78,61.83,13227.513227513226,37.1094,37.1214,37.0914,37.1214,13227.5132
2006-04-13 13:30:00,61.84,61.9,61.84,61.85,12125.220458553791,37.1274,37.1634,37.1274,37.1334,12125.2205
2006-04-13 13:40:00,61.85,61.93,61.85,61.93,8377.42504409171,37.1334,37.1815,37.1334,37.1815,8377.425
2006-04-13 13:50:00,61.93,61.98,61.9,61.95,4409.171075837742,37.1815,37.2115,37.1634,37.1935,4409.1711
2006-04-13 14:00:00,61.95,61.95,61.91,61.92,8156.966490299823,37.1935,37.1935,37.1694,37.1755,8156.9665
2006-04-13 14:10:00,61.9,61.92,61.85,61.89,8046.737213403879,37.1634,37.1755,37.1334,37.1574,8046.7372
2006-04-13 14:20:00,61.88,61.89,61.83,61.83,7164.902998236331,37.1514,37.1574,37.1214,37.1214,7164.903
2006-04-13 14:30:00,61.84,61.85,61.78,61.79,8928.571428571428,37.1274,37.1334,37.0914,37.0974,8928.5714
2006-04-13 14:40:00,61.8,61.85,61.8,61.81,18298.059964726628,37.1034,37.1334,37.1034,37.1094,18298.06
2006-04-13 14:50:00,61.8,61.8,61.71,61.73,9700.176366843032,37.1034,37.1034,37.0494,37.0614,9700.1764
2006-04-13 15:00:00,61.73,61.83,61.73,61.79,11133.156966490298,37.0614,37.1214,37.0614,37.0974,11133.157
2006-04-13 15:10:00,61.79,61.82,61.75,61.82,15432.098765432096,37.0974,37.1154,37.0734,37.1154,15432.0988
2006-04-13 15:20:00,61.83,61.87,61.8,61.82,14991.181657848325,37.1214,37.1454,37.1034,37.1154,14991.1817
2006-04-13 15:30:00,61.82,61.92,61.82,61.92,16644.620811287477,37.1154,37.1755,37.1154,37.1755,16644.6208
2006-04-13 15:40:00,61.92,61.97,61.9,61.96,48611.1111111111,37.1755,37.2055,37.1634,37.1995,48611.1111
2006-04-13 15:50:00,61.96,62.02,61.95,61.98,80687.83068783068,37.1995,37.2355,37.1935,37.2115,80687.8307
2006-04-17 09:30:00,61.27,62.05,61.27,61.83,108024.69135802468,36.7852,37.2535,36.7852,37.1214,108024.6914
2006-04-17 09:40:00,61.9,62.13,61.9,62.09,10802.469135802468,37.1634,37.3015,37.1634,37.2775,10802.4691
2006-04-17 09:50:00,62.09,62.17,62.07,62.13,5180.776014109347,37.2775,37.3255,37.2655,37.3015,5180.776
2006-04-17 10:00:00,62.1,62.17,62.05,62.13,8046.737213403879,37.2835,37.3255,37.2535,37.3015,8046.7372
2006-04-17 10:10:00,62.13,62.19,62.06,62.19,13888.888888888889,37.3015,37.3376,37.2595,37.3376,13888.8889
2006-04-17 10:20:00,62.15,62.2,62.14,62.17,10361.552028218694,37.3135,37.3436,37.3075,37.3255,10361.552
2006-04-17 10:30:00,62.18,62.22,62.17,62.19,24691.358024691355,37.3316,37.3556,37.3255,37.3376,24691.358
2006-04-17 10:40:00,62.19,62.3,62.19,62.29,23919.75308641975,37.3376,37.4036,37.3376,37.3976,23919.7531
2006-04-17 10:50:00,62.29,62.42,62.29,62.34,25132.27513227513,37.3976,37.4756,37.3976,37.4276,25132.2751
2006-04-17 11:00:00,62.34,62.51,62.33,62.46,22045.85537918871,37.4276,37.5297,37.4216,37.4997,22045.8554
2006-04-17 11:10:00,62.47,62.55,62.4,62.4,20833.33333333333,37.5057,37.5537,37.4636,37.4636,20833.3333
2006-04-17 11:20:00,62.4,62.49,62.38,62.49,15432.098765432096,37.4636,37.5177,37.4516,37.5177,15432.0988
2006-04-17 11:30:00,62.49,62.5,62.47,62.5,5842.151675485008,37.5177,37.5237,37.5057,37.5237,5842.1517
2006-04-17 11:40:00,62.5,62.51,62.32,62.4,26895.943562610228,37.5237,37.5297,37.4156,37.4636,26895.9436
2006-04-17 11:50:00,62.4,62.41,62.33,62.39,18408.289241622573,37.4636,37.4696,37.4216,37.4576,18408.2892
2006-04-17 12:00:00,62.38,62.41,62.36,62.38,18849.206349206343,37.4516,37.4696,37.4396,37.4516,18849.2063
2006-04-17 12:10:00,62.4,62.4,62.23,62.24,13778.659611992944,37.4636,37.4636,37.3616,37.3676,13778.6596
2006-04-17 12:20:00,62.24,62.24,62.19,62.22,10802.469135802468,37.3676,37.3676,37.3376,37.3556,10802.4691
2006-04-17 12:30:00,62.21,62.23,62.2,62.23,19620.81128747795,37.3496,37.3616,37.3436,37.3616,19620.8113
2006-04-17 12:40:00,62.22,62.23,62.14,62.19,38800.70546737213,37.3556,37.3616,37.3075,37.3376,38800.7055
2006-04-17 12:50:00,62.16,62.21,62.13,62.19,11353.615520282186,37.3195,37.3496,37.3015,37.3376,11353.6155
2006-04-17 13:00:00,62.18,62.18,62.11,62.15,19731.040564373896,37.3316,37.3316,37.2895,37.3135,19731.0406
2006-04-17 13:10:00,62.17,62.27,62.17,62.23,12786.596119929452,37.3255,37.3856,37.3255,37.3616,12786.5961
2006-04-17 13:20:00,62.23,62.3,62.22,62.26,7495.5908289241615,37.3616,37.4036,37.3556,37.3796,7495.5908
2006-04-17 13:30:00,62.24,62.32,62.22,62.22,10251.32275132275,37.3676,37.4156,37.3556,37.3556,10251.3228
2006-04-17 13:40:00,62.21,62.27,62.21,62.25,6062.610229276896,37.3496,37.3856,37.3496,37.3736,6062.6102
2006-04-17 13:50:00,62.22,62.22,62.05,62.15,16093.474426807756,37.3556,37.3556,37.2535,37.3135,16093.4744
2006-04-17 14:00:00,62.14,62.15,62.03,62.1,33840.38800705467,37.3075,37.3135,37.2415,37.2835,33840.388
2006-04-17 14:10:00,62.11,62.11,62.04,62.04,13007.05467372134,37.2895,37.2895,37.2475,37.2475,13007.0547
2006-04-17 14:20:00,62.05,62.12,62.03,62.1,28328.92416225749,37.2535,37.2955,37.2415,37.2835,28328.9242
2006-04-17 14:30:00,62.14,62.26,62.14,62.24,12345.679012345678,37.3075,37.3796,37.3075,37.3676,12345.679
2006-04-17 14:40:00,62.23,62.25,62.17,62.19,28549.38271604938,37.3616,37.3736,37.3255,37.3376,28549.3827
2006-04-17 14:50:00,62.18,62.2,62.14,62.16,18628.74779541446,37.3316,37.3436,37.3075,37.3195,18628.7478
2006-04-17 15:00:00,62.15,62.2,62.15,62.19,18408.289241622573,37.3135,37.3436,37.3135,37.3376,18408.2892
2006-04-17 15:10:00,62.19,62.22,62.19,62.21,19951.499118165782,37.3376,37.3556,37.3376,37.3496,19951.4991
2006-04-17 15:20:00,62.22,62.36,62.2,62.33,22045.85537918871,37.3556,37.4396,37.3436,37.4216,22045.8554
2006-04-17 15:30:00,62.33,62.42,62.31,62.37,43871.25220458553,37.4216,37.4756,37.4096,37.4456,43871.2522
2006-04-17 15:40:00,62.37,62.49,62.35,62.48,37367.724867724864,37.4456,37.5177,37.4336,37.5117,37367.7249
2006-04-17 15:50:00,62.47,62.48,62.44,62.44,36926.80776014109,37.5057,37.5117,37.4876,37.4876,36926.8078
2006-04-18 09:30:00,62.6,62.78,62.51,62.75,24140.21164021164,37.5837,37.6918,37.5297,37.6738,24140.2116
2006-04-18 09:40:00,62.76,62.78,62.61,62.65,27777.777777777774,37.6798,37.6918,37.5897,37.6137,27777.7778
2006-04-18 09:50:00,62.65,62.85,62.65,62.84,25132.27513227513,37.6137,37.7338,37.6137,37.7278,25132.2751
2006-04-18 10:00:00,62.81,62.86,62.63,62.7,27667.548500881832,37.7098,37.7398,37.6017,37.6437,27667.5485
2006-04-18 10:10:00,62.7,62.71,62.54,62.57,23258.377425044087,37.6437,37.6498,37.5477,37.5657,23258.3774
2006-04-18 10:20:00,62.57,62.78,62.56,62.73,33179.01234567901,37.5657,37.6918,37.5597,37.6618,33179.0123
2006-04-18 10:30:00,62.73,62.76,62.67,62.7,58862.433862433856,37.6618,37.6798,37.6257,37.6437,58862.4339
2006-04-18 10:40:00,62.7,62.74,62.67,62.68,39902.998236331565,37.6437,37.6678,37.6257,37.6317,39902.9982
2006-04-18 10:50:00,62.68,62.68,62.6,62.65,40564.37389770723,37.6317,37.6317,37.5837,37.6137,40564.3739
2006-04-18 11:00:00,62.65,62.71,62.58,62.7,80136.68430335096,37.6137,37.6498,37.5717,37.6437,80136.6843
2006-04-18 11:10:00,62.71,62.86,62.69,62.86,33619.92945326278,37.6498,37.7398,37.6377,37.7398,33619.9295
2006-04-18 11:20:00,62.86,62.91,62.81,62.89,13227.513227513226,37.7398,37.7698,37.7098,37.7578,13227.5132
2006-04-18 11:30:00,62.88,63.0,62.85,62.96,23478.835978835978,37.7518,37.8239,37.7338,37.7998,23478.836
2006-04-18 11:40:00,62.95,63.03,62.89,63.01,31084.65608465608,37.7938,37.8419,37.7578,37.8299,31084.6561
2006-04-18 11:50:00,63.03,63.2,63.03,63.1,31525.57319223985,37.8419,37.9439,37.8419,37.8839,31525.5732
2006-04-18 12:00:00,63.09,63.1,62.95,63.04,55886.24338624338,37.8779,37.8839,37.7938,37.8479,55886.2434
2006-04-18 12:10:00,63.04,63.08,62.91,62.91,41005.291005291,37.8479,37.8719,37.7698,37.7698,41005.291
2006-04-18 12:20:00,62.91,62.91,62.84,62.91,27888.00705467372,37.7698,37.7698,37.7278,37.7698,27888.0071
2006-04-18 12:30:00,62.88,62.91,62.83,62.85,7605.820105820105,37.7518,37.7698,37.7218,37.7338,7605.8201
2006-04-18 12:40:00,62.86,62.86,62.82,62.85,31856.261022927687,37.7398,37.7398,37.7158,37.7338,31856.261
2006-04-18 12:50:00,62.84,62.92,62.81,62.92,22707.231040564373,37.7278,37.7758,37.7098,37.7758,22707.231
2006-04-18 13:00:00,62.92,63.04,62.91,62.94,25352.73368606701,37.7758,37.8479,37.7698,37.7878,25352.7337
2006-04-18 13:10:00,62.93,62.93,62.91,62.93,17746.91358024691,37.7818,37.7818,37.7698,37.7818,17746.9136
2006-04-18 13:20:00,62.94,62.95,62.9,62.9,12345.679012345678,37.7878,37.7938,37.7638,37.7638,12345.679
2006-04-18 13:30:00,62.91,63.03,62.91,63.03,17195.767195767196,37.7698,37.8419,37.7698,37.8419,17195.7672
2006-04-18 13:40:00,63.02,63.02,62.89,62.91,23148.148148148142,37.8359,37.8359,37.7578,37.7698,23148.1481
2006-04-18 13:50:00,62.91,62.94,62.83,62.87,21715.16754850088,37.7698,37.7878,37.7218,37.7458,21715.1675
2006-04-18 14:00:00,62.87,63.33,62.86,63.23,67019.40035273368,37.7458,38.022,37.7398,37.9619,67019.4004
2006-04-18 14:10:00,63.23,63.23,62.92,63.07,93033.50970017636,37.9619,37.9619,37.7758,37.8659,93033.5097
2006-04-18 14:20:00,63.06,63.25,63.03,63.23,23699.294532627864,37.8599,37.974,37.8419,37.9619,23699.2945
2006-04-18 14:30:00,63.2,63.23,63.1,63.11,28328.92416225749,37.9439,37.9619,37.8839,37.8899,28328.9242
2006-04-18 14:40:00,63.12,63.23,63.09,63.17,57649.91181657848,37.8959,37.9619,37.8779,37.9259,57649.9118
2006-04-18 14:50:00,63.17,63.29,63.16,63.2,38029.10052910053,37.9259,37.998,37.9199,37.9439,38029.1005
2006-04-18 15:00:00,63.2,63.23,63.15,63.2,53240.74074074074,37.9439,37.9619,37.9139,37.9439,53240.7407
2006-04-18 15:10:00,63.2,63.41,63.18,63.4,36485.89065255732,37.9439,38.07,37.9319,38.064,36485.8907
2006-04-18 15:20:00,63.4,63.4,63.3,63.36,42989.41798941798,38.064,38.064,38.004,38.04,42989.418
2006-04-18 15:30:00,63.36,63.4,63.33,63.37,40233.68606701939,38.04,38.064,38.022,38.046,40233.6861
2006-04-18 15:40:00,63.37,63.4,63.29,63.29,75947.97178130511,38.046,38.064,37.998,37.998,75947.9718
2006-04-18 15:50:00,63.29,63.3,63.27,63.29,51256.61375661375,37.998,38.004,37.986,37.998,51256.6138
2006-04-19 09:30:00,63.37,63.42,63.23,63.26,84876.54320987653,38.046,38.076,37.9619,37.98,84876.5432
2006-04-19 09:40:00,63.25,63.39,63.12,63.26,80577.60141093473,37.974,38.058,37.8959,37.98,80577.6014
2006-04-19 09:50:00,63.25,63.4,63.25,63.34,22597.001763668428,37.974,38.064,37.974,38.028,22597.0018
2006-04-19 10:00:00,63.32,63.45,63.29,63.39,20392.416225749555,38.016,38.094,37.998,38.058,20392.4162
2006-04-19 10:10:00,63.4,63.4,63.3,63.33,24360.670194003524,38.064,38.064,38.004,38.022,24360.6702
2006-04-19 10:20:00,63.32,63.32,63.2,63.21,16203.703703703704,38.016,38.016,37.9439,37.9499,16203.7037
2006-04-19 10:30:00,63.22,63.22,63.08,63.08,45634.92063492063,37.9559,37.9559,37.8719,37.8719,45634.9206
2006-04-19 10:40:00,63.08,63.35,63.07,63.33,27667.548500881832,37.8719,38.034,37.8659,38.022,27667.5485
2006-04-19 10:50:00,63.3,63.36,63.19,63.19,48611.1111111111,38.004,38.04,37.9379,37.9379,48611.1111
2006-04-19 11:00:00,63.19,63.39,63.18,63.37,25022.045855379187,37.9379,38.058,37.9319,38.046,25022.0459
2006-04-19 11:10:00,63.37,63.38,63.23,63.24,26455.02645502645,38.046,38.052,37.9619,37.968,26455.0265
2006-04-19 11:20:00,63.21,63.4,63.2,63.29,17526.455026455023,37.9499,38.064,37.9439,37.998,17526.455
2006-04-19 11:30:00,63.29,63.45,63.29,63.45,18077.60141093474,37.998,38.094,37.998,38.094,18077.6014
2006-04-19 11:40:00,63.45,63.45,63.37,63.41,16644.620811287477,38.094,38.094,38.046,38.07,16644.6208
2006-04-19 11:50:00,63.42,63.46,63.37,63.45,144179.89417989415,38.076,38.1,38.046,38.094,144179.8942
2006-04-19 12:00:00,63.44,63.5,63.41,63.5,149250.44091710757,38.088,38.1241,38.07,38.1241,149250.4409
2006-04-19 12:10:00,63.5,63.5,63.46,63.48,34391.53439153439,38.1241,38.1241,38.1,38.112,34391.5344
2006-04-19 12:20:00,63.48,63.5,63.46,63.46,41335.97883597883,38.112,38.1241,38.1,38.1,41335.9788
2006-04-19 12:30:00,63.49,63.5,63.45,63.5,22597.001763668428,38.118,38.1241,38.094,38.1241,22597.0018
2006-04-19 12:40:00,63.5,63.5,63.47,63.47,13558.201058201055,38.1241,38.1241,38.106,38.106,13558.2011
2006-04-19 12:50:00,63.47,63.48,63.38,63.4,9920.63492063492,38.106,38.112,38.052,38.064,9920.6349
2006-04-19 13:00:00,63.41,63.49,63.32,63.37,17857.142857142855,38.07,38.118,38.016,38.046,17857.1429
2006-04-19 13:10:00,63.45,63.5,63.41,63.5,44863.31569664903,38.094,38.1241,38.07,38.1241,44863.3157
2006-04-19 13:20:00,63.5,63.62,63.49,63.59,65145.50264550264,38.1241,38.1961,38.118,38.1781,65145.5026
2006-04-19 13:30:00,63.61,63.75,63.61,63.7,97001.76366843031,38.1901,38.2741,38.1901,38.2441,97001.7637
2006-04-19 13:40:00,63.7,63.86,63.67,63.81,33619.92945326278,38.2441,38.3402,38.2261,38.3102,33619.9295
2006-04-19 13:50:00,63.82,63.89,63.72,63.84,20282.18694885361,38.3162,38.3582,38.2561,38.3282,20282.1869
2006-04-19 14:00:00,63.84,63.89,63.65,63.7,58972.6631393298,38.3282,38.3582,38.2141,38.2441,58972.6631
2006-04-19 14:10:00,63.67,63.73,63.64,63.69,19179.894179894178,38.2261,38.2621,38.2081,38.2381,19179.8942
2006-04-19 14:20:00,63.69,63.84,63.68,63.8,24801.5873015873,38.2381,38.3282,38.2321,38.3042,24801.5873
2006-04-19 14:30:00,63.82,63.82,63.69,63.69,24691.358024691355,38.3162,38.3162,38.2381,38.2381,24691.358
2006-04-19 14:40:00,63.74,63.81,63.69,63.77,27226.631393298056,38.2681,38.3102,38.2381,38.2862,27226.6314
2006-04-19 14:50:00,63.76,63.82,63.73,63.77,18187.830687830687,38.2801,38.3162,38.2621,38.2862,18187.8307
2006-04-19 15:00:00,63.77,63.85,63.67,63.77,34611.992945326274,38.2862,38.3342,38.2261,38.2862,34611.9929
2006-04-19 15:10:00,63.78,63.81,63.73,63.74,21825.396825396823,38.2922,38.3102,38.2621,38.2681,21825.3968
2006-04-19 15:20:00,63.77,63.78,63.73,63.76,18518.518518518515,38.2862,38.2922,38.2621,38.2801,18518.5185
2006-04-19 15:30:00,63.76,63.81,63.75,63.78,35273.36860670194,38.2801,38.3102,38.2741,38.2922,35273.3686
2006-04-19 15:40:00,63.78,63.89,63.74,63.84,38139.32980599647,38.2922,38.3582,38.2681,38.3282,38139.3298
2006-04-19 15:50:00,63.83,63.85,63.74,63.78,53902.11640211639,38.3222,38.3342,38.2681,38.2922,53902.1164
2006-04-20 09:30:00,62.94,64.0,62.94,63.51,80357.14285714286,37.7878,38.4242,37.7878,38.1301,80357.1429
2006-04-20 09:40:00,63.49,63.77,63.44,63.76,62830.68783068782,38.118,38.2862,38.088,38.2801,62830.6878
2006-04-20 09:50:00,63.77,63.96,63.73,63.93,56327.16049382716,38.2862,38.4002,38.2621,38.3822,56327.1605
2006-04-20 10:00:00,63.96,64.23,63.93,64.15,83994.70899470898,38.4002,38.5623,38.3822,38.5143,83994.709
2006-04-20 10:10:00,64.15,64.18,64.02,64.03,71538.80070546737,38.5143,38.5323,38.4362,38.4423,71538.8007
2006-04-20 10:20:00,64.03,64.32,64.03,64.24,71979.71781305113,38.4423,38.6164,38.4423,38.5683,71979.7178
2006-04-20 10:30:00,64.23,64.23,64.07,64.13,55004.40917107583,38.5623,38.5623,38.4663,38.5023,55004.4092
2006-04-20 10:40:00,64.12,64.13,64.03,64.11,19400.352733686064,38.4963,38.5023,38.4423,38.4903,19400.3527
2006-04-20 10:50:00,64.11,64.16,63.98,64.04,101962.08112874778,38.4903,38.5203,38.4122,38.4483,101962.0811
2006-04-20 11:00:00,64.04,64.3,63.99,64.24,65586.41975308642,38.4483,38.6044,38.4182,38.5683,65586.4198
2006-04-20 11:10:00,64.25,64.3,63.96,63.99,78483.2451499118,38.5743,38.6044,38.4002,38.4182,78483.2451
2006-04-20 11:20:00,63.99,64.16,63.98,64.08,28769.841269841265,38.4182,38.5203,38.4122,38.4723,28769.8413
2006-04-20 11:30:00,64.08,64.28,64.08,64.22,47619.04761904761,38.4723,38.5923,38.4723,38.5563,47619.0476
2006-04-20 11:40:00,64.23,64.26,64.18,64.25,14109.347442680775,38.5623,38.5803,38.5323,38.5743,14109.3474
2006-04-20 11:50:00,64.23,64.26,64.16,64.24,13558.201058201055,38.5623,38.5803,38.5203,38.5683,13558.2011
2006-04-20 12:00:00,64.23,64.31,64.16,64.21,24801.5873015873,38.5623,38.6104,38.5203,38.5503,24801.5873
2006-04-20 12:10:00,64.23,64.28,64.18,64.21,22486.772486772483,38.5623,38.5923,38.5323,38.5503,22486.7725
2006-04-20 12:20:00,64.21,64.23,64.14,64.18,27447.089947089946,38.5503,38.5623,38.5083,38.5323,27447.0899
2006-04-20 12:30:00,64.18,64.24,64.18,64.22,13668.430335097,38.5323,38.5683,38.5323,38.5563,13668.4303
2006-04-20 12:40:00,64.21,64.29,64.21,64.24,22045.85537918871,38.5503,38.5984,38.5503,38.5683,22045.8554
2006-04-20 12:50:00,64.25,64.32,64.18,64.32,14660.493827160491,38.5743,38.6164,38.5323,38.6164,14660.4938
2006-04-20 13:00:00,64.32,64.33,64.21,64.24,25242.50440917108,38.6164,38.6224,38.5503,38.5683,25242.5044
2006-04-20 13:10:00,64.24,64.25,64.21,64.22,12786.596119929452,38.5683,38.5743,38.5503,38.5563,12786.5961
2006-04-20 13:20:00,64.21,64.24,64.1,64.12,75396.82539682538,38.5503,38.5683,38.4843,38.4963,75396.8254
2006-04-20 13:30:00,64.15,64.19,64.06,64.12,201940.0352733686,38.5143,38.5383,38.4603,38.4963,201940.0353
2006-04-20 13:40:00,64.08,64.21,64.06,64.17,36044.97354497354,38.4723,38.5503,38.4603,38.5263,36044.9735
2006-04-20 13:50:00,64.2,64.23,64.15,64.2,31525.57319223985,38.5443,38.5623,38.5143,38.5443,31525.5732
2006-04-20 14:00:00,64.19,64.23,64.15,64.17,32517.636684303347,38.5383,38.5623,38.5143,38.5263,32517.6367
2006-04-20 14:10:00,64.2,64.22,64.15,64.16,25793.65079365079,38.5443,38.5563,38.5143,38.5203,25793.6508
2006-04-20 14:20:00,64.18,64.23,64.16,64.22,27226.631393298056,38.5323,38.5623,38.5203,38.5563,27226.6314
2006-04-20 14:30:00,64.22,64.27,64.14,64.15,45083.77425044091,38.5563,38.5863,38.5083,38.5143,45083.7743
2006-04-20 14:40:00,64.14,64.19,64.09,64.17,168430.33509700175,38.5083,38.5383,38.4783,38.5263,168430.3351
2006-04-20 14:50:00,64.14,64.23,64.09,64.23,16644.620811287477,38.5083,38.5623,38.4783,38.5623,16644.6208
2006-04-20 15:00:00,64.24,64.32,64.18,64.3,40013.22751322751,38.5683,38.6164,38.5323,38.6044,40013.2275
2006-04-20 15:10:00,64.3,64.3,64.19,64.21,27447.089947089946,38.6044,38.6044,38.5383,38.5503,27447.0899
2006-04-20 15:20:00,64.23,64.26,64.15,64.18,23478.835978835978,38.5623,38.5803,38.5143,38.5323,23478.836
2006-04-20 15:30:00,64.18,64.22,64.13,64.17,44312.16931216931,38.5323,38.5563,38.5023,38.5263,44312.1693
2006-04-20 15:40:00,64.17,64.17,64.05,64.06,63271.6049382716,38.5263,38.5263,38.4543,38.4603,63271.6049
2006-04-20 15:50:00,64.06,64.08,64.01,64.02,106481.48148148147,38.4603,38.4723,38.4302,38.4362,106481.4815
2006-04-21 09:30:00,64.28,64.28,63.05,63.85,164572.31040564372,38.5923,38.5923,37.8539,38.3342,164572.3104
2006-04-21 09:40:00,63.91,63.91,63.66,63.72,56437.3897707231,38.3702,38.3702,38.2201,38.2561,56437.3898
2006-04-21 09:50:00,63.7,63.75,63.61,63.74,40123.456790123455,38.2441,38.2741,38.1901,38.2681,40123.4568
2006-04-21 10:00:00,63.74,63.94,63.73,63.87,31194.885361552024,38.2681,38.3882,38.2621,38.3462,31194.8854
2006-04-21 10:10:00,63.87,64.14,63.87,64.01,31084.65608465608,38.3462,38.5083,38.3462,38.4302,31084.6561
2006-04-21 10:20:00,63.98,63.98,63.81,63.91,21384.47971781305,38.4122,38.4122,38.3102,38.3702,21384.4797
2006-04-21 10:30:00,63.89,64.0,63.84,63.96,19620.81128747795,38.3582,38.4242,38.3282,38.4002,19620.8113
2006-04-21 10:40:00,63.94,64.04,63.87,63.89,17636.68430335097,38.3882,38.4483,38.3462,38.3582,17636.6843
2006-04-21 10:50:00,63.88,63.98,63.79,63.86,17967.3721340388,38.3522,38.4122,38.2982,38.3402,17967.3721
2006-04-21 11:00:00,63.87,64.01,63.84,63.89,19731.040564373896,38.3462,38.4302,38.3282,38.3582,19731.0406
2006-04-21 11:10:00,63.87,63.87,63.79,63.81,18298.059964726628,38.3462,38.3462,38.2982,38.3102,18298.06
2006-04-21 11:20:00,63.81,63.94,63.79,63.89,15542.32804232804,38.3102,38.3882,38.2982,38.3582,15542.328
2006-04-21 11:30:00,63.89,63.89,63.82,63.82,17195.767195767196,38.3582,38.3582,38.3162,38.3162,17195.7672
2006-04-21 11:40:00,63.82,63.93,63.82,63.89,16093.474426807756,38.3162,38.3822,38.3162,38.3582,16093.4744
2006-04-21 11:50:00,63.91,63.91,63.83,63.84,30533.509700176364,38.3702,38.3702,38.3222,38.3282,30533.5097
2006-04-21 12:00:00,63.83,63.83,63.75,63.77,24140.21164021164,38.3222,38.3222,38.2741,38.2862,24140.2116
2006-04-21 12:10:00,63.78,63.79,63.69,63.73,23368.60670194004,38.2922,38.2982,38.2381,38.2621,23368.6067
2006-04-21 12:20:00,63.76,63.86,63.76,63.85,16975.308641975305,38.2801,38.3402,38.2801,38.3342,16975.3086
2006-04-21 12:30:00,63.84,63.88,63.79,63.83,15321.869488536153,38.3282,38.3522,38.2982,38.3222,15321.8695
2006-04-21 12:40:00,63.84,63.84,63.74,63.74,17416.225749559082,38.3282,38.3282,38.2681,38.2681,17416.2257
2006-04-21 12:50:00,63.75,63.8,63.73,63.78,9810.405643738975,38.2741,38.3042,38.2621,38.2922,9810.4056
2006-04-21 13:00:00,63.79,63.84,63.79,63.82,13227.513227513226,38.2982,38.3282,38.2982,38.3162,13227.5132
2006-04-21 13:10:00,63.82,63.85,63.81,63.83,11133.156966490298,38.3162,38.3342,38.3102,38.3222,11133.157
2006-04-21 13:20:00,63.83,63.85,63.83,63.84,10582.01058201058,38.3222,38.3342,38.3222,38.3282,10582.0106
2006-04-21 13:30:00,63.84,63.93,63.84,63.93,9149.029982363314,38.3282,38.3822,38.3282,38.3822,9149.03
2006-04-21 13:40:00,63.92,63.93,63.89,63.91,12455.90828924162,38.3762,38.3822,38.3582,38.3702,12455.9083
2006-04-21 13:50:00,63.91,63.95,63.83,63.88,13888.888888888889,38.3702,38.3942,38.3222,38.3522,13888.8889
2006-04-21 14:00:00,63.89,63.89,63.74,63.76,19841.26984126984,38.3582,38.3582,38.2681,38.2801,19841.2698
2006-04-21 14:10:00,63.77,63.77,63.69,63.73,29431.216931216928,38.2862,38.2862,38.2381,38.2621,29431.2169
2006-04-21 14:20:00,63.72,63.72,63.61,63.61,35493.82716049382,38.2561,38.2561,38.1901,38.1901,35493.8272
2006-04-21 14:30:00,63.61,63.69,63.59,63.61,42879.18871252204,38.1901,38.2381,38.1781,38.1901,42879.1887
2006-04-21 14:40:00,63.62,63.75,63.57,63.59,103946.20811287477,38.1961,38.2741,38.1661,38.1781,103946.2081
2006-04-21 14:50:00,63.6,63.64,63.54,63.6,26455.02645502645,38.1841,38.2081,38.1481,38.1841,26455.0265
2006-04-21 15:00:00,63.61,63.72,63.6,63.69,25903.880070546733,38.1901,38.2561,38.1841,38.2381,25903.8801
2006-04-21 15:10:00,63.7,63.75,63.69,63.75,51256.61375661375,38.2441,38.2741,38.2381,38.2741,51256.6138
2006-04-21 15:20:00,63.75,63.82,63.73,63.81,23699.294532627864,38.2741,38.3162,38.2621,38.3102,23699.2945
2006-04-21 15:30:00,63.81,63.86,63.8,63.8,16975.308641975305,38.3102,38.3402,38.3042,38.3042,16975.3086
2006-04-21 15:40:00,63.8,63.98,63.8,63.89,28328.92416225749,38.3042,38.4122,38.3042,38.3582,28328.9242
2006-04-21 15:50:00,63.89,63.97,63.89,63.89,34391.53439153439,38.3582,38.4062,38.3582,38.3582,34391.5344
2006-04-24 09:30:00,63.73,64.23,63.64,64.23,31194.885361552024,38.2621,38.5623,38.2081,38.5623,31194.8854
2006-04-24 09:40:00,64.25,64.32,63.96,64.09,27888.00705467372,38.5743,38.6164,38.4002,38.4783,27888.0071
2006-04-24 09:50:00,64.09,64.19,63.94,63.94,27006.17283950617,38.4783,38.5383,38.3882,38.3882,27006.1728
2006-04-24 10:00:00,63.94,64.1,63.9,64.08,22376.54320987654,38.3882,38.4843,38.3642,38.4723,22376.5432
2006-04-24 10:10:00,64.09,64.2,64.05,64.17,20943.56261022928,38.4783,38.5443,38.4543,38.5263,20943.5626
2006-04-24 10:20:00,64.18,64.28,64.18,64.27,10582.01058201058,38.5323,38.5923,38.5323,38.5863,10582.0106
2006-04-24 10:30:00,64.28,64.3,64.21,64.23,29872.1340388007,38.5923,38.6044,38.5503,38.5623,29872.134
2006-04-24 10:40:00,64.23,64.31,64.22,64.31,21053.79188712522,38.5623,38.6104,38.5563,38.6104,21053.7919
2006-04-24 10:50:00,64.34,64.36,64.21,64.27,46737.21340388007,38.6284,38.6404,38.5503,38.5863,46737.2134
2006-04-24 11:00:00,64.27,64.31,64.14,64.14,21935.626102292765,38.5863,38.6104,38.5083,38.5083,21935.6261
2006-04-24 11:10:00,64.13,64.19,64.07,64.09,11463.84479717813,38.5023,38.5383,38.4663,38.4783,11463.8448
2006-04-24 11:20:00,64.08,64.13,64.0,64.13,9810.405643738975,38.4723,38.5023,38.4242,38.5023,9810.4056
2006-04-24 11:30:00,64.16,64.32,64.15,64.28,14880.95238095238,38.5203,38.6164,38.5143,38.5923,14880.9524
2006-04-24 11:40:00,64.28,64.32,64.27,64.29,14550.264550264548,38.5923,38.6164,38.5863,38.5984,14550.2646
2006-04-24 11:50:00,64.29,64.32,64.21,64.31,17526.455026455023,38.5984,38.6164,38.5503,38.6104,17526.455
2006-04-24 12:00:00,64.32,64.33,64.2,64.24,24250.440917107582,38.6164,38.6224,38.5443,38.5683,24250.4409
2006-04-24 12:10:00,64.21,64.28,64.19,64.22,14219.576719576718,38.5503,38.5923,38.5383,38.5563,14219.5767
2006-04-24 12:20:00,64.26,64.26,64.18,64.21,7495.5908289241615,38.5803,38.5803,38.5323,38.5503,7495.5908
2006-04-24 12:30:00,64.19,64.28,64.18,64.27,8928.571428571428,38.5383,38.5923,38.5323,38.5863,8928.5714
2006-04-24 12:40:00,64.27,64.31,64.25,64.28,10802.469135802468,38.5863,38.6104,38.5743,38.5923,10802.4691
2006-04-24 12:50:00,64.28,64.39,64.28,64.37,19510.58201058201,38.5923,38.6584,38.5923,38.6464,19510.582
2006-04-24 13:00:00,64.37,64.41,64.35,64.41,34611.992945326274,38.6464,38.6704,38.6344,38.6704,34611.9929
2006-04-24 13:10:00,64.4,64.41,64.33,64.4,14219.576719576718,38.6644,38.6704,38.6224,38.6644,14219.5767
2006-04-24 13:20:00,64.4,64.41,64.37,64.37,8818.342151675484,38.6644,38.6704,38.6464,38.6464,8818.3422
2006-04-24 13:30:00,64.39,64.4,64.33,64.37,16534.391534391532,38.6584,38.6644,38.6224,38.6464,16534.3915
2006-04-24 13:40:00,64.37,64.41,64.36,64.4,16313.932980599646,38.6464,38.6704,38.6404,38.6644,16313.933
2006-04-24 13:50:00,64.39,64.47,64.37,64.41,55665.78483245149,38.6584,38.7064,38.6464,38.6704,55665.7848
2006-04-24 14:00:00,64.49,64.49,64.33,64.38,93143.7389770723,38.7184,38.7184,38.6224,38.6524,93143.739
2006-04-24 14:10:00,64.39,64.46,64.34,64.41,41446.20811287477,38.6584,38.7004,38.6284,38.6704,41446.2081
2006-04-24 14:20:00,64.42,64.46,64.4,64.42,60736.33156966489,38.6764,38.7004,38.6644,38.6764,60736.3316
2006-04-24 14:30:00,64.42,64.45,64.4,64.42,55335.09700176367,38.6764,38.6944,38.6644,38.6764,55335.097
2006-04-24 14:40:00,64.4,64.4,64.3,64.37,15101.410934744266,38.6644,38.6644,38.6044,38.6464,15101.4109
2006-04-24 14:50:00,64.37,64.4,64.35,64.37,15762.786596119928,38.6464,38.6644,38.6344,38.6464,15762.7866
2006-04-24 15:00:00,64.38,64.46,64.38,64.43,62279.5414462081,38.6524,38.7004,38.6524,38.6824,62279.5414
2006-04-24 15:10:00,64.44,64.49,64.42,64.47,68342.151675485,38.6884,38.7184,38.6764,38.7064,68342.1517
2006-04-24 15:20:00,64.48,64.56,64.48,64.53,67791.00529100528,38.7124,38.7605,38.7124,38.7424,67791.0053
2006-04-24 15:30:00,64.56,64.62,64.52,64.6,55996.47266313932,38.7605,38.7965,38.7364,38.7845,55996.4727
2006-04-24 15:40:00,64.62,64.75,64.59,64.73,82010.582010582,38.7965,38.8745,38.7785,38.8625,82010.582
2006-04-24 15:50:00,64.73,64.75,64.66,64.71,66468.25396825396,38.8625,38.8745,38.8205,38.8505,66468.254
2006-04-25 09:30:00,64.46,64.47,63.55,63.73,125992.06349206348,38.7004,38.7064,38.1541,38.2621,125992.0635
2006-04-25 09:40:00,63.76,63.84,63.62,63.68,178681.65784832448,38.2801,38.3282,38.1961,38.2321,178681.6578
2006-04-25 09:50:00,63.68,63.72,63.56,63.59,132605.82010582008,38.2321,38.2561,38.1601,38.1781,132605.8201
2006-04-25 10:00:00,63.59,63.66,63.48,63.51,111221.34038800704,38.1781,38.2201,38.112,38.1301,111221.3404
2006-04-25 10:10:00,63.51,63.59,63.49,63.5,94576.71957671957,38.1301,38.1781,38.118,38.1241,94576.7196
2006-04-25 10:20:00,63.5,63.53,63.3,63.32,103615.52028218692,38.1241,38.1421,38.004,38.016,103615.5203
2006-04-25 10:30:00,63.3,63.4,63.21,63.33,102733.6860670194,38.004,38.064,37.9499,38.022,102733.6861
2006-04-25 10:40:00,63.34,63.55,63.3,63.42,43209.87654320987,38.028,38.1541,38.004,38.076,43209.8765
2006-04-25 10:50:00,63.43,63.47,63.28,63.29,32407.407407407405,38.082,38.106,37.992,37.998,32407.4074
2006-04-25 11:00:00,63.32,63.37,63.08,63.08,90608.4656084656,38.016,38.046,37.8719,37.8719,90608.4656
2006-04-25 11:10:00,63.08,63.27,63.08,63.17,56878.30687830688,37.8719,37.986,37.8719,37.9259,56878.3069
2006-04-25 11:20:00,63.17,63.19,63.07,63.13,43650.79365079365,37.9259,37.9379,37.8659,37.9019,43650.7937
2006-04-25 11:30:00,63.13,63.14,63.1,63.1,27777.777777777774,37.9019,37.9079,37.8839,37.8839,27777.7778
2006-04-25 11:40:00,63.1,63.1,62.97,63.0,73412.6984126984,37.8839,37.8839,37.8059,37.8239,73412.6984
2006-04-25 11:50:00,63.0,63.08,62.96,63.06,51807.760141093466,37.8239,37.8719,37.7998,37.8599,51807.7601
2006-04-25 12:00:00,62.99,63.04,62.85,63.0,33399.47089947089,37.8179,37.8479,37.7338,37.8239,33399.4709
2006-04-25 12:10:00,63.0,63.22,63.0,63.21,30974.426807760137,37.8239,37.9559,37.8239,37.9499,30974.4268
2006-04-25 12:20:00,63.2,63.34,63.17,63.23,27226.631393298056,37.9439,38.028,37.9259,37.9619,27226.6314
2006-04-25 12:30:00,63.25,63.3,63.22,63.28,10361.552028218694,37.974,38.004,37.9559,37.992,10361.552
2006-04-25 12:40:00,63.3,63.32,63.24,63.28,10802.469135802468,38.004,38.016,37.968,37.992,10802.4691
2006-04-25 12:50:00,63.29,63.3,63.21,63.22,10251.32275132275,37.998,38.004,37.9499,37.9559,10251.3228
2006-04-25 13:00:00,63.22,63.22,63.04,63.13,27667.548500881832,37.9559,37.9559,37.8479,37.9019,27667.5485
2006-04-25 13:10:00,63.11,63.11,62.95,62.98,45745.149911816574,37.8899,37.8899,37.7938,37.8119,45745.1499
2006-04-25 13:20:00,62.96,63.1,62.92,63.04,48280.42328042328,37.7998,37.8839,37.7758,37.8479,48280.4233
2006-04-25 13:30:00,63.04,63.17,62.94,63.07,37367.724867724864,37.8479,37.9259,37.7878,37.8659,37367.7249
2006-04-25 13:40:00,63.07,63.12,63.02,63.09,15873.015873015873,37.8659,37.8959,37.8359,37.8779,15873.0159
2006-04-25 13:50:00,63.15,63.18,63.01,63.1,15983.245149911814,37.9139,37.9319,37.8299,37.8839,15983.2451
2006-04-25 14:00:00,63.08,63.12,62.91,62.93,28549.38271604938,37.8719,37.8959,37.7698,37.7818,28549.3827
2006-04-25 14:10:00,62.95,63.08,62.91,62.94,39902.998236331565,37.7938,37.8719,37.7698,37.7878,39902.9982
2006-04-25 14:20:00,62.92,63.12,62.91,63.06,16203.703703703704,37.7758,37.8959,37.7698,37.8599,16203.7037
2006-04-25 14:30:00,63.09,63.1,62.99,62.99,35604.056437389765,37.8779,37.8839,37.8179,37.8179,35604.0564
2006-04-25 14:40:00,62.99,63.18,62.99,63.06,21825.396825396823,37.8179,37.9319,37.8179,37.8599,21825.3968
2006-04-25 14:50:00,63.08,63.1,62.85,63.0,26234.567901234564,37.8719,37.8839,37.7338,37.8239,26234.5679
2006-04-25 15:00:00,62.96,63.0,62.85,62.98,43981.481481481474,37.7998,37.8239,37.7338,37.8119,43981.4815
2006-04-25 15:10:00,62.97,63.1,62.9,62.96,67460.31746031746,37.8059,37.8839,37.7638,37.7998,67460.3175
2006-04-25 15:20:00,62.97,63.05,62.88,62.91,38029.10052910053,37.8059,37.8539,37.7518,37.7698,38029.1005
2006-04-25 15:30:00,62.9,63.03,62.9,62.93,86640.21164021164,37.7638,37.8419,37.7638,37.7818,86640.2116
2006-04-25 15:40:00,62.95,62.95,62.68,62.69,101962.08112874778,37.7938,37.7938,37.6317,37.6377,101962.0811
2006-04-25 15:50:00,62.69,62.72,62.65,62.65,168871.25220458553,37.6377,37.6558,37.6137,37.6137,168871.2522
2006-04-26 09:30:00,61.42,61.69,61.38,61.69,179563.49206349204,36.8753,37.0374,36.8512,37.0374,179563.4921
2006-04-26 09:40:00,61.75,61.83,61.52,61.68,191247.79541446205,37.0734,37.1214,36.9353,37.0314,191247.7954
2006-04-26 09:50:00,61.69,61.81,61.55,61.59,67570.5467372134,37.0374,37.1094,36.9533,36.9773,67570.5467
2006-04-26 10:00:00,61.57,61.78,61.55,61.73,96560.84656084656,36.9653,37.0914,36.9533,37.0614,96560.8466
2006-04-26 10:10:00,61.75,62.05,61.74,61.8,47398.58906525573,37.0734,37.2535,37.0674,37.1034,47398.5891
2006-04-26 10:20:00,61.8,61.8,61.7,61.73,84656.08465608464,37.1034,37.1034,37.0434,37.0614,84656.0847
2006-04-26 10:30:00,61.72,61.78,61.68,61.68,85317.46031746031,37.0554,37.0914,37.0314,37.0314,85317.4603
2006-04-26 10:40:00,61.68,61.7,61.62,61.63,263558.201058201,37.0314,37.0434,36.9953,37.0013,263558.2011
2006-04-26 10:50:00,61.63,61.64,61.42,61.47,33840.38800705467,37.0013,37.0073,36.8753,36.9053,33840.388
2006-04-26 11:00:00,61.44,61.61,61.44,61.54,33619.92945326278,36.8873,36.9893,36.8873,36.9473,33619.9295
2006-04-26 11:10:00,61.54,61.63,61.51,61.59,54343.03350970017,36.9473,37.0013,36.9293,36.9773,54343.0335
2006-04-26 11:20:00,61.61,61.66,61.57,61.66,30974.426807760137,36.9893,37.0194,36.9653,37.0194,30974.4268
2006-04-26 11:30:00,61.67,61.67,61.5,61.5,65806.8783068783,37.0254,37.0254,36.9233,36.9233,65806.8783
2006-04-26 11:40:00,61.5,61.54,61.46,61.5,23589.06525573192,36.9233,36.9473,36.8993,36.9233,23589.0653
2006-04-26 11:50:00,61.49,61.54,61.49,61.53,22156.08465608465,36.9173,36.9473,36.9173,36.9413,22156.0847
2006-04-26 12:00:00,61.53,61.61,61.51,61.58,38029.10052910053,36.9413,36.9893,36.9293,36.9713,38029.1005
2006-04-26 12:10:00,61.59,61.68,61.58,61.67,13558.201058201055,36.9773,37.0314,36.9713,37.0254,13558.2011
2006-04-26 12:20:00,61.67,61.67,61.63,61.63,23589.06525573192,37.0254,37.0254,37.0013,37.0013,23589.0653
2006-04-26 12:30:00,61.63,61.64,61.6,61.64,185736.33156966488,37.0013,37.0073,36.9833,37.0073,185736.3316
2006-04-26 12:40:00,61.64,61.64,61.53,61.55,26455.02645502645,37.0073,37.0073,36.9413,36.9533,26455.0265
2006-04-26 12:50:00,61.55,61.61,61.53,61.54,57539.68253968253,36.9533,36.9893,36.9413,36.9473,57539.6825
2006-04-26 13:00:00,61.54,61.57,61.54,61.56,79695.76719576718,36.9473,36.9653,36.9473,36.9593,79695.7672
2006-04-26 13:10:00,61.56,61.62,61.56,61.6,53350.97001763668,36.9593,36.9953,36.9593,36.9833,53350.97
2006-04-26 13:20:00,61.61,61.62,61.55,61.55,11353.615520282186,36.9893,36.9953,36.9533,36.9533,11353.6155
2006-04-26 13:30:00,61.55,61.71,61.55,61.69,26344.79717813051,36.9533,37.0494,36.9533,37.0374,26344.7972
2006-04-26 13:40:00,61.69,61.79,61.67,61.78,10471.781305114637,37.0374,37.0974,37.0254,37.0914,10471.7813
2006-04-26 13:50:00,61.77,61.89,61.73,61.89,16424.162257495587,37.0854,37.1574,37.0614,37.1574,16424.1623
2006-04-26 14:00:00,61.89,61.91,61.69,61.77,40564.37389770723,37.1574,37.1694,37.0374,37.0854,40564.3739
2006-04-26 14:10:00,61.77,61.79,61.67,61.68,77160.49382716049,37.0854,37.0974,37.0254,37.0314,77160.4938
2006-04-26 14:20:00,61.68,61.73,61.62,61.7,27226.631393298056,37.0314,37.0614,36.9953,37.0434,27226.6314
2006-04-26 14:30:00,61.71,61.74,61.67,61.73,31415.34391534391,37.0494,37.0674,37.0254,37.0614,31415.3439
2006-04-26 14:40:00,61.73,61.77,61.71,61.73,16975.308641975305,37.0614,37.0854,37.0494,37.0614,16975.3086
2006-04-26 14:50:00,61.73,61.75,61.68,61.72,56106.70194003527,37.0614,37.0734,37.0314,37.0554,56106.7019
2006-04-26 15:00:00,61.73,61.73,61.68,61.69,79916.22574955907,37.0614,37.0614,37.0314,37.0374,79916.2257
2006-04-26 15:10:00,61.69,61.69,61.62,61.64,60626.10229276896,37.0374,37.0374,36.9953,37.0073,60626.1023
2006-04-26 15:20:00,61.64,61.66,61.59,61.62,155643.7389770723,37.0073,37.0194,36.9773,36.9953,155643.739
2006-04-26 15:30:00,61.62,61.73,61.62,61.7,54122.57495590828,36.9953,37.0614,36.9953,37.0434,54122.575
2006-04-26 15:40:00,61.7,61.73,61.7,61.73,113425.92592592593,37.0434,37.0614,37.0434,37.0614,113425.9259
2006-04-26 15:50:00,61.73,61.74,61.71,61.74,216159.6119929453,37.0614,37.0674,37.0494,37.0674,216159.612
2006-04-27 09:30:00,61.28,61.43,61.28,61.43,56988.53615520282,36.7912,36.8813,36.7912,36.8813,56988.5362
2006-04-27 09:40:00,61.43,61.6,61.4,61.53,84656.08465608464,36.8813,36.9833,36.8633,36.9413,84656.0847
2006-04-27 09:50:00,61.53,61.54,61.24,61.25,76829.80599647266,36.9413,36.9473,36.7672,36.7732,76829.806
2006-04-27 10:00:00,61.25,61.52,61.2,61.33,131172.83950617284,36.7732,36.9353,36.7432,36.8212,131172.8395
2006-04-27 10:10:00,61.34,61.51,61.34,61.43,43871.25220458553,36.8272,36.9293,36.8272,36.8813,43871.2522
2006-04-27 10:20:00,61.44,61.48,61.34,61.41,46186.06701940035,36.8873,36.9113,36.8272,36.8693,46186.067
2006-04-27 10:30:00,61.4,61.48,61.18,61.22,60185.185185185175,36.8633,36.9113,36.7312,36.7552,60185.1852
2006-04-27 10:40:00,61.17,61.29,61.11,61.28,53791.887125220455,36.7252,36.7972,36.6891,36.7912,53791.8871
2006-04-27 10:50:00,61.25,61.42,61.24,61.36,47288.35978835978,36.7732,36.8753,36.7672,36.8392,47288.3598
2006-04-27 11:00:00,61.37,61.49,61.34,61.44,67350.08818342151,36.8452,36.9173,36.8272,36.8873,67350.0882
2006-04-27 11:10:00,61.44,61.51,61.42,61.45,36706.3492063492,36.8873,36.9293,36.8753,36.8933,36706.3492
2006-04-27 11:20:00,61.45,61.51,61.43,61.43,40895.061728395056,36.8933,36.9293,36.8813,36.8813,40895.0617
2006-04-27 11:30:00,61.42,61.48,61.39,61.43,94025.57319223986,36.8753,36.9113,36.8573,36.8813,94025.5732
2006-04-27 11:40:00,61.42,61.45,61.3,61.44,52138.4479717813,36.8753,36.8933,36.8032,36.8873,52138.448
2006-04-27 11:50:00,61.44,61.52,61.39,61.42,109016.75485008815,36.8873,36.9353,36.8573,36.8753,109016.7549
2006-04-27 12:00:00,61.44,61.63,61.44,61.59,38249.55908289241,36.8873,37.0013,36.8873,36.9773,38249.5591
2006-04-27 12:10:00,61.59,61.64,61.5,61.64,39462.08112874779,36.9773,37.0073,36.9233,37.0073,39462.0811
2006-04-27 12:20:00,61.65,61.65,61.51,61.52,29651.67548500881,37.0134,37.0134,36.9293,36.9353,29651.6755
2006-04-27 12:30:00,61.52,61.52,61.44,61.44,19400.352733686064,36.9353,36.9353,36.8873,36.8873,19400.3527
2006-04-27 12:40:00,61.42,61.42,61.35,61.37,21715.16754850088,36.8753,36.8753,36.8332,36.8452,21715.1675
2006-04-27 12:50:00,61.37,61.53,61.37,61.5,22266.3139329806,36.8452,36.9413,36.8452,36.9233,22266.3139
2006-04-27 13:00:00,61.49,61.64,61.48,61.58,46516.754850088175,36.9173,37.0073,36.9113,36.9713,46516.7549
2006-04-27 13:10:00,61.58,61.61,61.54,61.59,17857.142857142855,36.9713,36.9893,36.9473,36.9773,17857.1429
2006-04-27 13:20:00,61.59,61.59,61.54,61.55,43320.10582010582,36.9773,36.9773,36.9473,36.9533,43320.1058
2006-04-27 13:30:00,61.55,61.55,61.44,61.44,21164.02116402116,36.9533,36.9533,36.8873,36.8873,21164.0212
2006-04-27 13:40:00,61.44,61.46,61.35,61.35,37808.64197530864,36.8873,36.8993,36.8332,36.8332,37808.642
2006-04-27 13:50:00,61.36,61.36,61.22,61.23,34501.76366843033,36.8392,36.8392,36.7552,36.7612,34501.7637
2006-04-27 14:00:00,61.23,61.28,61.22,61.27,45414.462081128746,36.7612,36.7912,36.7552,36.7852,45414.4621
2006-04-27 14:10:00,61.26,61.27,61.04,61.07,39792.76895943562,36.7792,36.7852,36.6471,36.6651,39792.769
2006-04-27 14:20:00,61.07,61.12,61.06,61.11,33840.38800705467,36.6651,36.6951,36.6591,36.6891,33840.388
2006-04-27 14:30:00,61.11,61.3,61.07,61.3,57208.9947089947,36.6891,36.8032,36.6651,36.8032,57208.9947
2006-04-27 14:40:00,61.29,61.38,61.25,61.37,47839.5061728395,36.7972,36.8512,36.7732,36.8452,47839.5062
2006-04-27 14:50:00,61.36,61.44,61.35,61.4,23037.9188712522,36.8392,36.8873,36.8332,36.8633,23037.9189
2006-04-27 15:00:00,61.4,61.46,61.39,61.45,26895.943562610228,36.8633,36.8993,36.8573,36.8933,26895.9436
2006-04-27 15:10:00,61.46,61.46,61.34,61.39,42107.58377425044,36.8993,36.8993,36.8272,36.8573,42107.5838
2006-04-27 15:20:00,61.34,61.34,61.3,61.32,33399.47089947089,36.8272,36.8272,36.8032,36.8152,33399.4709
2006-04-27 15:30:00,61.32,61.33,61.31,61.32,52689.59435626102,36.8152,36.8212,36.8092,36.8152,52689.5944
2006-04-27 15:40:00,61.34,61.44,61.34,61.42,51477.07231040564,36.8272,36.8873,36.8272,36.8753,51477.0723
2006-04-27 15:50:00,61.42,61.44,61.35,61.35,63271.6049382716,36.8753,36.8873,36.8332,36.8332,63271.6049
2006-04-28 09:30:00,61.4,61.4,61.33,61.34,72200.17636684302,36.8633,36.8633,36.8212,36.8272,72200.1764
2006-04-28 09:40:00,61.33,61.48,60.98,60.98,55665.78483245149,36.8212,36.9113,36.6111,36.6111,55665.7848
2006-04-28 09:50:00,60.95,61.15,60.92,61.09,41446.20811287477,36.5931,36.7132,36.5751,36.6771,41446.2081
2006-04-28 10:00:00,61.06,61.18,61.03,61.15,52028.21869488536,36.6591,36.7312,36.6411,36.7132,52028.2187
2006-04-28 10:10:00,61.14,61.44,61.1,61.29,59413.58024691357,36.7072,36.8873,36.6831,36.7972,59413.5802
2006-04-28 10:20:00,61.26,61.26,61.02,61.05,22045.85537918871,36.7792,36.7792,36.6351,36.6531,22045.8554
2006-04-28 10:30:00,61.06,61.19,61.01,61.17,26785.714285714283,36.6591,36.7372,36.6291,36.7252,26785.7143
2006-04-28 10:40:00,61.18,61.19,60.99,60.99,52689.59435626102,36.7312,36.7372,36.6171,36.6171,52689.5944
2006-04-28 10:50:00,60.98,61.05,60.85,60.85,37037.03703703703,36.6111,36.6531,36.533,36.533,37037.037
2006-04-28 11:00:00,60.85,61.07,60.81,61.03,29982.36331569665,36.533,36.6651,36.509,36.6411,29982.3633
2006-04-28 11:10:00,61.04,61.16,61.0,61.11,20833.33333333333,36.6471,36.7192,36.6231,36.6891,20833.3333
2006-04-28 11:20:00,61.1,61.15,60.93,60.93,79144.62081128747,36.6831,36.7132,36.5811,36.5811,79144.6208
2006-04-28 11:30:00,60.9,60.91,60.8,60.8,26455.02645502645,36.5631,36.5691,36.503,36.503,26455.0265
2006-04-28 11:40:00,60.8,60.8,60.66,60.69,64925.04409171075,36.503,36.503,36.419,36.437,64925.0441
2006-04-28 11:50:00,60.67,60.73,60.66,60.66,32517.636684303347,36.425,36.461,36.419,36.419,32517.6367
2006-04-28 12:00:00,60.66,60.71,60.6,60.61,23919.75308641975,36.419,36.449,36.383,36.389,23919.7531
2006-04-28 12:10:00,60.61,60.76,60.61,60.73,41005.291005291,36.389,36.479,36.389,36.461,41005.291
2006-04-28 12:20:00,60.71,60.8,60.71,60.78,25022.045855379187,36.449,36.503,36.449,36.491,25022.0459
2006-04-28 12:30:00,60.78,60.78,60.74,60.76,12566.137566137564,36.491,36.491,36.467,36.479,12566.1376
2006-04-28 12:40:00,60.75,60.75,60.63,60.66,53240.74074074074,36.473,36.473,36.401,36.419,53240.7407
2006-04-28 12:50:00,60.65,60.69,60.65,60.66,27777.777777777774,36.413,36.437,36.413,36.419,27777.7778
2006-04-28 13:00:00,60.66,60.75,60.65,60.73,18298.059964726628,36.419,36.473,36.413,36.461,18298.06
2006-04-28 13:10:00,60.72,60.72,60.58,60.6,26455.02645502645,36.455,36.455,36.3709,36.383,26455.0265
2006-04-28 13:20:00,60.61,60.66,60.56,60.6,22486.772486772483,36.389,36.419,36.3589,36.383,22486.7725
2006-04-28 13:30:00,60.57,60.6,60.55,60.56,30092.592592592588,36.3649,36.383,36.3529,36.3589,30092.5926
2006-04-28 13:40:00,60.56,60.6,60.5,60.52,17967.3721340388,36.3589,36.383,36.3229,36.3349,17967.3721
2006-04-28 13:50:00,60.52,60.64,60.52,60.62,12566.137566137564,36.3349,36.407,36.3349,36.395,12566.1376
2006-04-28 14:00:00,60.62,60.63,60.56,60.57,30753.96825396825,36.395,36.401,36.3589,36.3649,30753.9683
2006-04-28 14:10:00,60.59,60.66,60.58,60.62,38910.93474426808,36.3769,36.419,36.3709,36.395,38910.9347
2006-04-28 14:20:00,60.61,60.61,60.54,60.56,23589.06525573192,36.389,36.389,36.3469,36.3589,23589.0653
2006-04-28 14:30:00,60.56,60.63,60.55,60.58,38029.10052910053,36.3589,36.401,36.3529,36.3709,38029.1005
2006-04-28 14:40:00,60.58,60.61,60.54,60.6,33399.47089947089,36.3709,36.389,36.3469,36.383,33399.4709
2006-04-28 14:50:00,60.59,60.6,60.56,60.59,78813.93298059964,36.3769,36.383,36.3589,36.3769,78813.933
2006-04-28 15:00:00,60.59,60.6,60.54,60.54,37147.266313932974,36.3769,36.383,36.3469,36.3469,37147.2663
2006-04-28 15:10:00,60.54,60.55,60.46,60.47,40233.68606701939,36.3469,36.3529,36.2989,36.3049,40233.6861
2006-04-28 15:20:00,60.46,60.55,60.41,60.43,57208.9947089947,36.2989,36.3529,36.2689,36.2809,57208.9947
2006-04-28 15:30:00,60.41,60.66,60.4,60.65,105489.41798941798,36.2689,36.419,36.2629,36.413,105489.418
2006-04-28 15:40:00,60.66,60.74,60.65,60.71,125330.68783068782,36.419,36.467,36.413,36.449,125330.6878
2006-04-28 15:50:00,60.71,60.73,60.66,60.66,170304.23280423277,36.449,36.461,36.419,36.419,170304.2328
2006-05-01 09:30:00,60.69,60.78,60.12,60.12,65806.8783068783,36.437,36.491,36.0948,36.0948,65806.8783
2006-05-01 09:40:00,60.1,60.37,60.05,60.29,121803.35097001762,36.0828,36.2449,36.0527,36.1968,121803.351
2006-05-01 09:50:00,60.26,60.33,60.16,60.17,67791.00529100528,36.1788,36.2209,36.1188,36.1248,67791.0053
2006-05-01 10:00:00,60.16,60.4,60.12,60.4,82231.04056437389,36.1188,36.2629,36.0948,36.2629,82231.0406
2006-05-01 10:10:00,60.4,60.42,60.26,60.3,89175.48500881833,36.2629,36.2749,36.1788,36.2028,89175.485
2006-05-01 10:20:00,60.29,60.51,60.29,60.5,73633.15696649029,36.1968,36.3289,36.1968,36.3229,73633.157
2006-05-01 10:30:00,60.52,60.96,60.49,60.88,106701.94003527336,36.3349,36.5991,36.3169,36.5511,106701.94
2006-05-01 10:40:00,60.88,60.88,60.75,60.78,69223.98589065255,36.5511,36.5511,36.473,36.491,69223.9859
2006-05-01 10:50:00,60.78,60.86,60.77,60.81,38029.10052910053,36.491,36.5391,36.485,36.509,38029.1005
2006-05-01 11:00:00,60.81,60.85,60.77,60.8,57649.91181657848,36.509,36.533,36.485,36.503,57649.9118
2006-05-01 11:10:00,60.79,60.88,60.75,60.88,34171.0758377425,36.497,36.5511,36.473,36.5511,34171.0758
2006-05-01 11:20:00,60.88,60.9,60.8,60.8,26014.10934744268,36.5511,36.5631,36.503,36.503,26014.1093
2006-05-01 11:30:00,60.8,60.92,60.76,60.86,26895.943562610228,36.503,36.5751,36.479,36.5391,26895.9436
2006-05-01 11:40:00,60.87,60.88,60.7,60.77,26455.02645502645,36.5451,36.5511,36.443,36.485,26455.0265
2006-05-01 11:50:00,60.76,60.81,60.75,60.76,17746.91358024691,36.479,36.509,36.473,36.479,17746.9136
2006-05-01 12:00:00,60.76,60.83,60.75,60.83,22376.54320987654,36.479,36.521,36.473,36.521,22376.5432
2006-05-01 12:10:00,60.83,60.91,60.75,60.78,33399.47089947089,36.521,36.5691,36.473,36.491,33399.4709
2006-05-01 12:20:00,60.79,60.81,60.71,60.76,21384.47971781305,36.497,36.509,36.449,36.479,21384.4797
2006-05-01 12:30:00,60.73,60.82,60.7,60.79,16424.162257495587,36.461,36.515,36.443,36.497,16424.1623
2006-05-01 12:40:00,60.79,60.91,60.79,60.88,11243.38624338624,36.497,36.5691,36.497,36.5511,11243.3862
2006-05-01 12:50:00,60.9,60.97,60.86,60.95,15762.786596119928,36.5631,36.6051,36.5391,36.5931,15762.7866
2006-05-01 13:00:00,60.94,60.96,60.84,60.95,22045.85537918871,36.5871,36.5991,36.527,36.5931,22045.8554
2006-05-01 13:10:00,60.95,60.99,60.92,60.97,15652.557319223984,36.5931,36.6171,36.5751,36.6051,15652.5573
2006-05-01 13:20:00,60.98,61.06,60.96,61.06,33509.70017636684,36.6111,36.6591,36.5991,36.6591,33509.7002
2006-05-01 13:30:00,61.05,61.15,61.05,61.15,25352.73368606701,36.6531,36.7132,36.6531,36.7132,25352.7337
2006-05-01 13:40:00,61.15,61.23,61.11,61.16,26895.943562610228,36.7132,36.7612,36.6891,36.7192,26895.9436
2006-05-01 13:50:00,61.16,61.24,61.13,61.16,32076.719576719574,36.7192,36.7672,36.7012,36.7192,32076.7196
2006-05-01 14:00:00,61.16,61.2,61.11,61.19,27336.860670194,36.7192,36.7432,36.6891,36.7372,27336.8607
2006-05-01 14:10:00,61.19,61.27,61.17,61.22,39792.76895943562,36.7372,36.7852,36.7252,36.7552,39792.769
2006-05-01 14:20:00,61.23,61.26,61.16,61.26,20943.56261022928,36.7612,36.7792,36.7192,36.7792,20943.5626
2006-05-01 14:30:00,61.26,61.3,61.24,61.26,33068.783068783065,36.7792,36.8032,36.7672,36.7792,33068.7831
2006-05-01 14:40:00,61.27,61.27,61.25,61.25,38249.55908289241,36.7852,36.7852,36.7732,36.7732,38249.5591
2006-05-01 14:50:00,61.25,61.26,61.24,61.26,30423.28042328042,36.7732,36.7792,36.7672,36.7792,30423.2804
2006-05-01 15:00:00,61.27,61.29,61.21,61.25,24581.12874779541,36.7852,36.7972,36.7492,36.7732,24581.1287
2006-05-01 15:10:00,61.25,61.28,61.12,61.12,38139.32980599647,36.7732,36.7912,36.6951,36.6951,38139.3298
2006-05-01 15:20:00,61.12,61.15,60.97,61.11,73192.23985890651,36.6951,36.7132,36.6051,36.6891,73192.2399
2006-05-01 15:30:00,61.13,61.14,60.83,60.91,58421.51675485008,36.7012,36.7072,36.521,36.5691,58421.5168
2006-05-01 15:40:00,60.91,61.1,60.91,61.1,90718.69488536156,36.5691,36.6831,36.5691,36.6831,90718.6949
2006-05-01 15:50:00,61.08,61.09,60.97,60.99,64263.66843033509,36.6711,36.6771,36.6051,36.6171,64263.6684
2006-05-02 09:30:00,61.02,61.03,60.82,60.87,46626.98412698412,36.6351,36.6411,36.515,36.5451,46626.9841
2006-05-02 09:40:00,60.92,60.93,60.81,60.81,44532.62786596119,36.5751,36.5811,36.509,36.509,44532.6279
2006-05-02 09:50:00,60.85,60.96,60.83,60.93,28549.38271604938,36.533,36.5991,36.521,36.5811,28549.3827
2006-05-02 10:00:00,60.95,60.99,60.87,60.98,39572.31040564374,36.5931,36.6171,36.5451,36.6111,39572.3104
2006-05-02 10:10:00,60.96,61.02,60.91,60.93,21715.16754850088,36.5991,36.6351,36.5691,36.5811,21715.1675
2006-05-02 10:20:00,60.93,61.08,60.91,61.02,84545.85537918871,36.5811,36.6711,36.5691,36.6351,84545.8554
2006-05-02 10:30:00,61.02,61.11,61.02,61.11,180555.5555555556,36.6351,36.6891,36.6351,36.6891,180555.5556
2006-05-02 10:40:00,61.12,61.23,61.05,61.16,43209.87654320987,36.6951,36.7612,36.6531,36.7192,43209.8765
2006-05-02 10:50:00,61.17,61.24,61.17,61.23,139219.5767195767,36.7252,36.7672,36.7252,36.7612,139219.5767
2006-05-02 11:00:00,61.23,61.23,61.07,61.1,34942.6807760141,36.7612,36.7612,36.6651,36.6831,34942.6808
2006-05-02 11:10:00,61.1,61.22,61.09,61.19,24691.358024691355,36.6831,36.7552,36.6771,36.7372,24691.358
2006-05-02 11:20:00,61.2,61.27,61.15,61.25,36926.80776014109,36.7432,36.7852,36.7132,36.7732,36926.8078
2006-05-02 11:30:00,61.25,61.27,61.22,61.24,18518.518518518515,36.7732,36.7852,36.7552,36.7672,18518.5185
2006-05-02 11:40:00,61.23,61.23,61.18,61.2,12566.137566137564,36.7612,36.7612,36.7312,36.7432,12566.1376
2006-05-02 11:50:00,61.2,61.23,61.19,61.23,15432.098765432096,36.7432,36.7612,36.7372,36.7612,15432.0988
2006-05-02 12:00:00,61.23,61.25,61.17,61.2,22707.231040564373,36.7612,36.7732,36.7252,36.7432,22707.231
2006-05-02 12:10:00,61.21,61.22,61.17,61.18,19731.040564373896,36.7492,36.7552,36.7252,36.7312,19731.0406
2006-05-02 12:20:00,61.18,61.18,61.08,61.12,16424.162257495587,36.7312,36.7312,36.6711,36.6951,16424.1623
2006-05-02 12:30:00,61.12,61.24,61.12,61.23,26895.943562610228,36.6951,36.7672,36.6951,36.7612,26895.9436
2006-05-02 12:40:00,61.24,61.25,61.16,61.16,70987.65432098764,36.7672,36.7732,36.7192,36.7192,70987.6543
2006-05-02 12:50:00,61.17,61.2,61.15,61.17,13447.971781305114,36.7252,36.7432,36.7132,36.7252,13447.9718
2006-05-02 13:00:00,61.17,61.24,61.16,61.19,31525.57319223985,36.7252,36.7672,36.7192,36.7372,31525.5732
2006-05-02 13:10:00,61.19,61.25,61.16,61.25,26895.943562610228,36.7372,36.7732,36.7192,36.7732,26895.9436
2006-05-02 13:20:00,61.21,61.21,61.16,61.18,5952.380952380951,36.7492,36.7492,36.7192,36.7312,5952.381
2006-05-02 13:30:00,61.19,61.26,61.16,61.19,23258.377425044087,36.7372,36.7792,36.7192,36.7372,23258.3774
2006-05-02 13:40:00,61.23,61.29,61.18,61.19,26455.02645502645,36.7612,36.7972,36.7312,36.7372,26455.0265
2006-05-02 13:50:00,61.19,61.25,61.18,61.19,29431.216931216928,36.7372,36.7732,36.7312,36.7372,29431.2169
2006-05-02 14:00:00,61.2,61.24,61.19,61.2,16865.079365079364,36.7432,36.7672,36.7372,36.7432,16865.0794
2006-05-02 14:10:00,61.2,61.21,61.19,61.2,13999.11816578483,36.7432,36.7492,36.7372,36.7432,13999.1182
2006-05-02 14:20:00,61.2,61.2,61.15,61.15,22266.3139329806,36.7432,36.7432,36.7132,36.7132,22266.3139
2006-05-02 14:30:00,61.15,61.15,61.1,61.14,19951.499118165782,36.7132,36.7132,36.6831,36.7072,19951.4991
2006-05-02 14:40:00,61.14,61.15,61.08,61.13,22927.68959435626,36.7072,36.7132,36.6711,36.7012,22927.6896
2006-05-02 14:50:00,61.13,61.15,61.08,61.13,15542.32804232804,36.7012,36.7132,36.6711,36.7012,15542.328
2006-05-02 15:00:00,61.13,61.15,61.11,61.11,157186.9488536155,36.7012,36.7132,36.6891,36.6891,157186.9489
2006-05-02 15:10:00,61.13,61.14,61.02,61.04,12235.449735449734,36.7012,36.7072,36.6351,36.6471,12235.4497
2006-05-02 15:20:00,61.01,61.05,60.96,61.05,55776.01410934744,36.6291,36.6531,36.5991,36.6531,55776.0141
2006-05-02 15:30:00,61.04,61.13,61.02,61.1,35383.59788359788,36.6471,36.7012,36.6351,36.6831,35383.5979
2006-05-02 15:40:00,61.1,61.11,61.01,61.04,45304.2328042328,36.6831,36.6891,36.6291,36.6471,45304.2328
2006-05-02 15:50:00,61.03,61.04,60.99,61.0,89395.94356261022,36.6411,36.6471,36.6171,36.6231,89395.9436
2006-05-03 09:30:00,61.24,61.25,60.93,60.93,53461.19929453262,36.7672,36.7732,36.5811,36.5811,53461.1993
2006-05-03 09:40:00,60.93,60.94,60.77,60.87,50264.55026455026,36.5811,36.5871,36.485,36.5451,50264.5503
2006-05-03 09:50:00,60.87,60.91,60.74,60.85,52689.59435626102,36.5451,36.5691,36.467,36.533,52689.5944
2006-05-03 10:00:00,60.85,60.87,60.76,60.82,119819.22398589064,36.533,36.5451,36.479,36.515,119819.224
2006-05-03 10:10:00,60.83,60.96,60.76,60.86,34942.6807760141,36.521,36.5991,36.479,36.5391,34942.6808
2006-05-03 10:20:00,60.86,60.95,60.85,60.88,162698.4126984127,36.5391,36.5931,36.533,36.5511,162698.4127
2006-05-03 10:30:00,60.88,61.01,60.88,61.01,23258.377425044087,36.5511,36.6291,36.5511,36.6291,23258.3774
2006-05-03 10:40:00,61.01,61.02,60.91,60.96,27447.089947089946,36.6291,36.6351,36.5691,36.5991,27447.0899
2006-05-03 10:50:00,60.95,61.03,60.95,61.0,92923.28042328042,36.5931,36.6411,36.5931,36.6231,92923.2804
2006-05-03 11:00:00,61.0,61.05,60.93,60.93,38139.32980599647,36.6231,36.6531,36.5811,36.5811,38139.3298
2006-05-03 11:10:00,60.96,61.02,60.93,61.02,24470.89947089947,36.5991,36.6351,36.5811,36.6351,24470.8995
2006-05-03 11:20:00,61.02,61.13,60.98,61.13,33619.92945326278,36.6351,36.7012,36.6111,36.7012,33619.9295
2006-05-03 11:30:00,61.14,61.2,61.13,61.2,68011.46384479717,36.7072,36.7432,36.7012,36.7432,68011.4638
2006-05-03 11:40:00,61.19,61.25,61.16,61.18,93143.7389770723,36.7372,36.7732,36.7192,36.7312,93143.739
2006-05-03 11:50:00,61.19,61.2,61.1,61.14,55004.40917107583,36.7372,36.7432,36.6831,36.7072,55004.4092
2006-05-03 12:00:00,61.14,61.15,61.1,61.14,26785.714285714283,36.7072,36.7132,36.6831,36.7072,26785.7143
2006-05-03 12:10:00,61.15,61.24,61.14,61.2,13778.659611992944,36.7132,36.7672,36.7072,36.7432,13778.6596
2006-05-03 12:20:00,61.23,61.23,61.14,61.15,17967.3721340388,36.7612,36.7612,36.7072,36.7132,17967.3721
2006-05-03 12:30:00,61.19,61.24,61.15,61.23,50264.55026455026,36.7372,36.7672,36.7132,36.7612,50264.5503
2006-05-03 12:40:00,61.23,61.24,61.21,61.21,23037.9188712522,36.7612,36.7672,36.7492,36.7492,23037.9189
2006-05-03 12:50:00,61.2,61.25,61.2,61.22,191798.94179894176,36.7432,36.7732,36.7432,36.7552,191798.9418
2006-05-03 13:00:00,61.21,61.24,61.19,61.23,26785.714285714283,36.7492,36.7672,36.7372,36.7612,26785.7143
2006-05-03 13:10:00,61.23,61.27,61.23,61.25,37477.95414462081,36.7612,36.7852,36.7612,36.7732,37477.9541
2006-05-03 13:20:00,61.25,61.26,61.23,61.26,24250.440917107582,36.7732,36.7792,36.7612,36.7792,24250.4409
2006-05-03 13:30:00,61.25,61.34,61.25,61.31,32297.17813051146,36.7732,36.8272,36.7732,36.8092,32297.1781
2006-05-03 13:40:00,61.32,61.34,61.29,61.29,22927.68959435626,36.8152,36.8272,36.7972,36.7972,22927.6896
2006-05-03 13:50:00,61.29,61.34,61.27,61.29,31966.49029982363,36.7972,36.8272,36.7852,36.7972,31966.4903
2006-05-03 14:00:00,61.29,61.35,61.28,61.35,41335.97883597883,36.7972,36.8332,36.7912,36.8332,41335.9788
2006-05-03 14:10:00,61.34,61.35,61.29,61.34,77160.49382716049,36.8272,36.8332,36.7972,36.8272,77160.4938
2006-05-03 14:20:00,61.33,61.4,61.32,61.34,42548.50088183421,36.8212,36.8633,36.8152,36.8272,42548.5009
2006-05-03 14:30:00,61.36,61.36,61.3,61.33,21604.938271604937,36.8392,36.8392,36.8032,36.8212,21604.9383
2006-05-03 14:40:00,61.33,61.4,61.32,61.34,38910.93474426808,36.8212,36.8633,36.8152,36.8272,38910.9347
2006-05-03 14:50:00,61.35,61.35,61.31,61.34,42217.81305114638,36.8332,36.8332,36.8092,36.8272,42217.8131
2006-05-03 15:00:00,61.34,61.41,61.31,61.36,38029.10052910053,36.8272,36.8693,36.8092,36.8392,38029.1005
2006-05-03 15:10:00,61.37,61.45,61.37,61.42,67460.31746031746,36.8452,36.8933,36.8452,36.8753,67460.3175
2006-05-03 15:20:00,61.43,61.51,61.42,61.47,55776.01410934744,36.8813,36.9293,36.8753,36.9053,55776.0141
2006-05-03 15:30:00,61.48,61.55,61.46,61.47,91931.21693121691,36.9113,36.9533,36.8993,36.9053,91931.2169
2006-05-03 15:40:00,61.46,61.53,61.44,61.49,100308.64197530864,36.8993,36.9413,36.8873,36.9173,100308.642
2006-05-03 15:50:00,61.48,61.54,61.44,61.44,97663.13932980598,36.9113,36.9473,36.8873,36.8873,97663.1393
2006-05-04 09:30:00,61.29,61.42,61.15,61.16,41005.291005291,36.7972,36.8753,36.7132,36.7192,41005.291
2006-05-04 09:40:00,61.16,61.48,61.16,61.23,42548.50088183421,36.7192,36.9113,36.7192,36.7612,42548.5009
2006-05-04 09:50:00,61.23,61.23,61.14,61.14,48170.19400352733,36.7612,36.7612,36.7072,36.7072,48170.194
2006-05-04 10:00:00,61.13,61.16,61.1,61.14,80577.60141093473,36.7012,36.7192,36.6831,36.7072,80577.6014
2006-05-04 10:10:00,61.13,61.23,61.13,61.22,41666.66666666666,36.7012,36.7612,36.7012,36.7552,41666.6667
2006-05-04 10:20:00,61.23,61.28,61.08,61.1,78924.16225749558,36.7612,36.7912,36.6711,36.6831,78924.1623
2006-05-04 10:30:00,61.11,61.15,61.09,61.11,80467.37213403879,36.6891,36.7132,36.6771,36.6891,80467.3721
2006-05-04 10:40:00,61.1,61.24,61.09,61.24,57760.14109347442,36.6831,36.7672,36.6771,36.7672,57760.1411
2006-05-04 10:50:00,61.24,61.29,61.19,61.19,54122.57495590828,36.7672,36.7972,36.7372,36.7372,54122.575
2006-05-04 11:00:00,61.2,61.28,61.19,61.28,29431.216931216928,36.7432,36.7912,36.7372,36.7912,29431.2169
2006-05-04 11:10:00,61.29,61.33,61.25,61.33,33619.92945326278,36.7972,36.8212,36.7732,36.8212,33619.9295
2006-05-04 11:20:00,61.33,61.34,61.28,61.28,15211.64021164021,36.8212,36.8272,36.7912,36.7912,15211.6402
2006-05-04 11:30:00,61.27,61.31,61.22,61.25,28549.38271604938,36.7852,36.8092,36.7552,36.7732,28549.3827
2006-05-04 11:40:00,61.24,61.28,61.23,61.26,26675.485008818338,36.7672,36.7912,36.7612,36.7792,26675.485
2006-05-04 11:50:00,61.26,61.31,61.24,61.31,22927.68959435626,36.7792,36.8092,36.7672,36.8092,22927.6896
2006-05-04 12:00:00,61.3,61.32,61.28,61.29,49162.25749559082,36.8032,36.8152,36.7912,36.7972,49162.2575
2006-05-04 12:10:00,61.28,61.32,61.28,61.3,50815.696649029975,36.7912,36.8152,36.7912,36.8032,50815.6966
2006-05-04 12:20:00,61.29,61.34,61.28,61.32,51807.760141093466,36.7972,36.8272,36.7912,36.8152,51807.7601
2006-05-04 12:30:00,61.32,61.36,61.28,61.36,56216.93121693121,36.8152,36.8392,36.7912,36.8392,56216.9312
2006-05-04 12:40:00,61.36,61.47,61.36,61.44,16203.703703703704,36.8392,36.9053,36.8392,36.8873,16203.7037
2006-05-04 12:50:00,61.43,61.44,61.39,61.4,20502.6455026455,36.8813,36.8873,36.8573,36.8633,20502.6455
2006-05-04 13:00:00,61.4,61.42,61.37,61.4,91600.5291005291,36.8633,36.8753,36.8452,36.8633,91600.5291
2006-05-04 13:10:00,61.4,61.44,61.39,61.42,13227.513227513226,36.8633,36.8873,36.8573,36.8753,13227.5132
2006-05-04 13:20:00,61.42,61.44,61.38,61.42,12676.366843033507,36.8753,36.8873,36.8512,36.8753,12676.3668
2006-05-04 13:30:00,61.43,61.44,61.34,61.36,34281.305114638446,36.8813,36.8873,36.8272,36.8392,34281.3051
2006-05-04 13:40:00,61.38,61.38,61.32,61.33,40343.91534391534,36.8512,36.8512,36.8152,36.8212,40343.9153
2006-05-04 13:50:00,61.33,61.38,61.32,61.37,76829.80599647266,36.8212,36.8512,36.8152,36.8452,76829.806
2006-05-04 14:00:00,61.37,61.37,61.34,61.36,37147.266313932974,36.8452,36.8452,36.8272,36.8392,37147.2663
2006-05-04 14:10:00,61.37,61.46,61.34,61.43,33840.38800705467,36.8452,36.8993,36.8272,36.8813,33840.388
2006-05-04 14:20:00,61.44,61.46,61.43,61.44,12345.679012345678,36.8873,36.8993,36.8813,36.8873,12345.679
2006-05-04 14:30:00,61.45,61.45,61.39,61.44,26895.943562610228,36.8933,36.8933,36.8573,36.8873,26895.9436
2006-05-04 14:40:00,61.43,61.46,61.4,61.44,20282.18694885361,36.8813,36.8993,36.8633,36.8873,20282.1869
2006-05-04 14:50:00,61.44,61.47,61.37,61.44,53571.428571428565,36.8873,36.9053,36.8452,36.8873,53571.4286
2006-05-04 15:00:00,61.45,61.47,61.4,61.41,25022.045855379187,36.8933,36.9053,36.8633,36.8693,25022.0459
2006-05-04 15:10:00,61.42,61.44,61.4,61.42,26124.338624338623,36.8753,36.8873,36.8633,36.8753,26124.3386
2006-05-04 15:20:00,61.43,61.44,61.37,61.43,27116.402116402114,36.8813,36.8873,36.8452,36.8813,27116.4021
2006-05-04 15:30:00,61.42,61.44,61.4,61.42,64594.35626102292,36.8753,36.8873,36.8633,36.8753,64594.3563
2006-05-04 15:40:00,61.42,61.42,61.34,61.35,57760.14109347442,36.8753,36.8753,36.8272,36.8332,57760.1411
2006-05-04 15:50:00,61.35,61.36,61.3,61.34,55555.55555555555,36.8332,36.8392,36.8032,36.8272,55555.5556
2006-05-05 09:30:00,61.47,61.66,61.42,61.52,56106.70194003527,36.9053,37.0194,36.8753,36.9353,56106.7019
2006-05-05 09:40:00,61.51,61.51,61.44,61.51,58752.20458553791,36.9293,36.9293,36.8873,36.9293,58752.2046
2006-05-05 09:50:00,61.52,61.52,61.3,61.5,52799.82363315696,36.9353,36.9353,36.8032,36.9233,52799.8236
2006-05-05 10:00:00,61.5,61.54,61.36,61.48,24029.982363315696,36.9233,36.9473,36.8392,36.9113,24029.9824
2006-05-05 10:10:00,61.46,61.61,61.45,61.58,35052.91005291005,36.8993,36.9893,36.8933,36.9713,35052.9101
2006-05-05 10:20:00,61.59,61.67,61.47,61.61,37477.95414462081,36.9773,37.0254,36.9053,36.9893,37477.9541
2006-05-05 10:30:00,61.64,61.64,61.58,61.6,35714.28571428571,37.0073,37.0073,36.9713,36.9833,35714.2857
2006-05-05 10:40:00,61.59,61.67,61.58,61.66,42989.41798941798,36.9773,37.0254,36.9713,37.0194,42989.418
2006-05-05 10:50:00,61.65,61.77,61.64,61.74,51807.760141093466,37.0134,37.0854,37.0073,37.0674,51807.7601
2006-05-05 11:00:00,61.75,61.76,61.66,61.76,47178.13051146384,37.0734,37.0794,37.0194,37.0794,47178.1305
2006-05-05 11:10:00,61.75,61.78,61.69,61.7,28990.299823633155,37.0734,37.0914,37.0374,37.0434,28990.2998
2006-05-05 11:20:00,61.72,61.8,61.69,61.77,15432.098765432096,37.0554,37.1034,37.0374,37.0854,15432.0988
2006-05-05 11:30:00,61.8,62.02,61.8,61.99,51697.53086419753,37.1034,37.2355,37.1034,37.2175,51697.5309
2006-05-05 11:40:00,62.01,62.01,61.92,61.92,48500.881834215164,37.2295,37.2295,37.1755,37.1755,48500.8818
2006-05-05 11:50:00,61.93,61.97,61.91,61.93,10030.864197530864,37.1815,37.2055,37.1694,37.1815,10030.8642
2006-05-05 12:00:00,61.93,62.05,61.93,62.05,22927.68959435626,37.1815,37.2535,37.1815,37.2535,22927.6896
2006-05-05 12:10:00,62.05,62.09,62.03,62.04,21274.250440917105,37.2535,37.2775,37.2415,37.2475,21274.2504
2006-05-05 12:20:00,62.05,62.07,62.0,62.0,16534.391534391532,37.2535,37.2655,37.2235,37.2235,16534.3915
2006-05-05 12:30:00,62.03,62.03,61.99,62.0,11022.927689594357,37.2415,37.2415,37.2175,37.2235,11022.9277
2006-05-05 12:40:00,61.99,62.01,61.87,61.87,32186.948853615515,37.2175,37.2295,37.1454,37.1454,32186.9489
2006-05-05 12:50:00,61.84,61.92,61.84,61.86,23037.9188712522,37.1274,37.1755,37.1274,37.1394,23037.9189
2006-05-05 13:00:00,61.84,61.85,61.78,61.79,25683.421516754846,37.1274,37.1334,37.0914,37.0974,25683.4215
2006-05-05 13:10:00,61.79,61.9,61.79,61.9,22156.08465608465,37.0974,37.1634,37.0974,37.1634,22156.0847
2006-05-05 13:20:00,61.93,61.94,61.89,61.93,8928.571428571428,37.1815,37.1875,37.1574,37.1815,8928.5714
2006-05-05 13:30:00,61.94,61.94,61.9,61.91,15101.410934744266,37.1875,37.1875,37.1634,37.1694,15101.4109
2006-05-05 13:40:00,61.9,61.9,61.82,61.9,18849.206349206343,37.1634,37.1634,37.1154,37.1634,18849.2063
2006-05-05 13:50:00,61.89,61.92,61.86,61.87,15542.32804232804,37.1574,37.1755,37.1394,37.1454,15542.328
2006-05-05 14:00:00,61.87,61.87,61.76,61.79,16975.308641975305,37.1454,37.1454,37.0794,37.0974,16975.3086
2006-05-05 14:10:00,61.79,61.86,61.77,61.83,23148.148148148142,37.0974,37.1394,37.0854,37.1214,23148.1481
2006-05-05 14:20:00,61.83,61.89,61.83,61.87,19400.352733686064,37.1214,37.1574,37.1214,37.1454,19400.3527
2006-05-05 14:30:00,61.87,61.87,61.81,61.87,12235.449735449734,37.1454,37.1454,37.1094,37.1454,12235.4497
2006-05-05 14:40:00,61.86,61.95,61.85,61.94,16975.308641975305,37.1394,37.1935,37.1334,37.1875,16975.3086
2006-05-05 14:50:00,61.95,61.97,61.92,61.93,16534.391534391532,37.1935,37.2055,37.1755,37.1815,16534.3915
2006-05-05 15:00:00,61.93,62.03,61.87,61.96,32517.636684303347,37.1815,37.2415,37.1454,37.1995,32517.6367
2006-05-05 15:10:00,61.93,62.06,61.93,61.97,54563.492063492056,37.1815,37.2595,37.1815,37.2055,54563.4921
2006-05-05 15:20:00,61.96,61.97,61.88,61.92,19290.123456790123,37.1995,37.2055,37.1514,37.1755,19290.1235
2006-05-05 15:30:00,61.88,61.94,61.84,61.92,28880.07054673721,37.1514,37.1875,37.1274,37.1755,28880.0705
2006-05-05 15:40:00,61.92,61.95,61.84,61.85,54563.492063492056,37.1755,37.1935,37.1274,37.1334,54563.4921
2006-05-05 15:50:00,61.85,61.92,61.85,61.89,19069.66490299824,37.1334,37.1755,37.1334,37.1574,19069.6649
2006-05-08 09:30:00,61.85,61.85,61.39,61.6,93253.96825396824,37.1334,37.1334,36.8573,36.9833,93253.9683
2006-05-08 09:40:00,61.6,62.0,61.6,61.97,20171.95767195767,36.9833,37.2235,36.9833,37.2055,20171.9577
2006-05-08 09:50:00,61.96,61.98,61.84,61.84,24581.12874779541,37.1995,37.2115,37.1274,37.1274,24581.1287
2006-05-08 10:00:00,61.87,62.08,61.87,62.06,13778.659611992944,37.1454,37.2715,37.1454,37.2595,13778.6596
2006-05-08 10:10:00,62.08,62.19,62.05,62.17,33619.92945326278,37.2715,37.3376,37.2535,37.3255,33619.9295
2006-05-08 10:20:00,62.17,62.25,62.15,62.23,22707.231040564373,37.3255,37.3736,37.3135,37.3616,22707.231
2006-05-08 10:30:00,62.24,62.25,62.15,62.22,19510.58201058201,37.3676,37.3736,37.3135,37.3556,19510.582
2006-05-08 10:40:00,62.2,62.24,62.13,62.15,33950.61728395061,37.3436,37.3676,37.3015,37.3135,33950.6173
2006-05-08 10:50:00,62.16,62.22,62.14,62.22,15432.098765432096,37.3195,37.3556,37.3075,37.3556,15432.0988
2006-05-08 11:00:00,62.22,62.27,62.14,62.14,35383.59788359788,37.3556,37.3856,37.3075,37.3075,35383.5979
2006-05-08 11:10:00,62.11,62.13,62.02,62.02,26565.2557319224,37.2895,37.3015,37.2355,37.2355,26565.2557
2006-05-08 11:20:00,62.01,62.1,61.95,62.1,22486.772486772483,37.2295,37.2835,37.1935,37.2835,22486.7725
2006-05-08 11:30:00,62.07,62.13,62.06,62.09,11574.074074074071,37.2655,37.3015,37.2595,37.2775,11574.0741
2006-05-08 11:40:00,62.09,62.18,62.09,62.15,11022.927689594357,37.2775,37.3316,37.2775,37.3135,11022.9277
2006-05-08 11:50:00,62.18,62.19,62.16,62.17,15101.410934744266,37.3316,37.3376,37.3195,37.3255,15101.4109
2006-05-08 12:00:00,62.17,62.18,62.14,62.14,13007.05467372134,37.3255,37.3316,37.3075,37.3075,13007.0547
2006-05-08 12:10:00,62.14,62.22,62.13,62.22,16975.308641975305,37.3075,37.3556,37.3015,37.3556,16975.3086
2006-05-08 12:20:00,62.22,62.24,62.22,62.23,69775.13227513227,37.3556,37.3676,37.3556,37.3616,69775.1323
2006-05-08 12:30:00,62.23,62.24,62.18,62.2,20833.33333333333,37.3616,37.3676,37.3316,37.3436,20833.3333
2006-05-08 12:40:00,62.19,62.32,62.19,62.32,19841.26984126984,37.3376,37.4156,37.3376,37.4156,19841.2698
2006-05-08 12:50:00,62.32,62.32,62.29,62.31,85097.00176366842,37.4156,37.4156,37.3976,37.4096,85097.0018
2006-05-08 13:00:00,62.32,62.37,62.32,62.37,20392.416225749555,37.4156,37.4456,37.4156,37.4456,20392.4162
2006-05-08 13:10:00,62.37,62.38,62.34,62.37,20171.95767195767,37.4456,37.4516,37.4276,37.4456,20171.9577
2006-05-08 13:20:00,62.37,62.37,62.25,62.27,17857.142857142855,37.4456,37.4456,37.3736,37.3856,17857.1429
2006-05-08 13:30:00,62.27,62.31,62.22,62.3,15873.015873015873,37.3856,37.4096,37.3556,37.4036,15873.0159
2006-05-08 13:40:00,62.3,62.33,62.26,62.3,27116.402116402114,37.4036,37.4216,37.3796,37.4036,27116.4021
2006-05-08 13:50:00,62.31,62.32,62.28,62.32,21384.47971781305,37.4096,37.4156,37.3916,37.4156,21384.4797
2006-05-08 14:00:00,62.32,62.32,62.24,62.24,24691.358024691355,37.4156,37.4156,37.3676,37.3676,24691.358
2006-05-08 14:10:00,62.24,62.31,62.23,62.26,35604.056437389765,37.3676,37.4096,37.3616,37.3796,35604.0564
2006-05-08 14:20:00,62.27,62.36,62.26,62.35,119929.45326278658,37.3856,37.4396,37.3796,37.4336,119929.4533
2006-05-08 14:30:00,62.34,62.36,62.32,62.32,32848.324514991175,37.4276,37.4396,37.4156,37.4156,32848.3245
2006-05-08 14:40:00,62.32,62.35,62.31,62.34,19731.040564373896,37.4156,37.4336,37.4096,37.4276,19731.0406
2006-05-08 14:50:00,62.34,62.34,62.23,62.25,34281.305114638446,37.4276,37.4276,37.3616,37.3736,34281.3051
2006-05-08 15:00:00,62.26,62.29,62.25,62.29,32627.86596119929,37.3796,37.3976,37.3736,37.3976,32627.866
2006-05-08 15:10:00,62.28,62.31,62.2,62.21,26565.2557319224,37.3916,37.4096,37.3436,37.3496,26565.2557
2006-05-08 15:20:00,62.19,62.22,62.12,62.21,26565.2557319224,37.3376,37.3556,37.2955,37.3496,26565.2557
2006-05-08 15:30:00,62.22,62.32,62.22,62.27,20943.56261022928,37.3556,37.4156,37.3556,37.3856,20943.5626
2006-05-08 15:40:00,62.27,62.32,62.23,62.3,30974.426807760137,37.3856,37.4156,37.3616,37.4036,30974.4268
2006-05-08 15:50:00,62.28,62.28,62.24,62.25,39351.85185185185,37.3916,37.3916,37.3676,37.3736,39351.8519
2006-05-09 09:30:00,62.22,62.22,61.99,62.18,31966.49029982363,37.3556,37.3556,37.2175,37.3316,31966.4903
2006-05-09 09:40:00,62.13,62.13,61.96,61.99,35604.056437389765,37.3015,37.3015,37.1995,37.2175,35604.0564
2006-05-09 09:50:00,61.99,62.07,61.97,62.03,36265.43209876543,37.2175,37.2655,37.2055,37.2415,36265.4321
2006-05-09 10:00:00,62.03,62.09,62.03,62.05,49603.1746031746,37.2415,37.2775,37.2415,37.2535,49603.1746
2006-05-09 10:10:00,62.06,62.06,61.96,61.98,70877.42504409171,37.2595,37.2595,37.1995,37.2115,70877.425
2006-05-09 10:20:00,61.98,62.0,61.92,61.93,34611.992945326274,37.2115,37.2235,37.1755,37.1815,34611.9929
2006-05-09 10:30:00,61.92,62.02,61.92,62.01,18408.289241622573,37.1755,37.2355,37.1755,37.2295,18408.2892
2006-05-09 10:40:00,62.02,62.03,61.96,61.96,11574.074074074071,37.2355,37.2415,37.1995,37.1995,11574.0741
2006-05-09 10:50:00,61.96,61.98,61.95,61.95,22045.85537918871,37.1995,37.2115,37.1935,37.1935,22045.8554
2006-05-09 11:00:00,61.96,61.98,61.95,61.97,22707.231040564373,37.1995,37.2115,37.1935,37.2055,22707.231
2006-05-09 11:10:00,61.96,62.03,61.96,62.02,14880.95238095238,37.1995,37.2415,37.1995,37.2355,14880.9524
2006-05-09 11:20:00,62.02,62.12,62.01,62.11,50485.00881834215,37.2355,37.2955,37.2295,37.2895,50485.0088
2006-05-09 11:30:00,62.1,62.1,62.06,62.07,28769.841269841265,37.2835,37.2835,37.2595,37.2655,28769.8413
2006-05-09 11:40:00,62.07,62.13,62.07,62.11,7716.049382716048,37.2655,37.3015,37.2655,37.2895,7716.0494
2006-05-09 11:50:00,62.09,62.12,62.09,62.12,6834.2151675485,37.2775,37.2955,37.2775,37.2955,6834.2152
2006-05-09 12:00:00,62.11,62.13,62.09,62.13,9149.029982363314,37.2895,37.3015,37.2775,37.3015,9149.03
2006-05-09 12:10:00,62.13,62.13,62.11,62.11,8377.42504409171,37.3015,37.3015,37.2895,37.2895,8377.425
2006-05-09 12:20:00,62.11,62.12,62.1,62.12,30974.426807760137,37.2895,37.2955,37.2835,37.2955,30974.4268
2006-05-09 12:30:00,62.12,62.13,62.09,62.09,40343.91534391534,37.2955,37.3015,37.2775,37.2775,40343.9153
2006-05-09 12:40:00,62.09,62.09,61.97,61.98,13668.430335097,37.2775,37.2775,37.2055,37.2115,13668.4303
2006-05-09 12:50:00,61.98,62.0,61.97,61.99,17857.142857142855,37.2115,37.2235,37.2055,37.2175,17857.1429
2006-05-09 13:00:00,61.98,62.0,61.96,61.97,4629.629629629629,37.2115,37.2235,37.1995,37.2055,4629.6296
2006-05-09 13:10:00,61.96,61.97,61.92,61.92,323412.6984126984,37.1995,37.2055,37.1755,37.1755,323412.6984
2006-05-09 13:20:00,61.92,61.93,61.9,61.91,9589.947089947089,37.1755,37.1815,37.1634,37.1694,9589.9471
2006-05-09 13:30:00,61.9,61.91,61.87,61.87,16534.391534391532,37.1634,37.1694,37.1454,37.1454,16534.3915
2006-05-09 13:40:00,61.88,61.9,61.87,61.89,12676.366843033507,37.1514,37.1634,37.1454,37.1574,12676.3668
2006-05-09 13:50:00,61.89,61.91,61.87,61.89,9259.259259259255,37.1574,37.1694,37.1454,37.1574,9259.2593
2006-05-09 14:00:00,61.88,61.9,61.87,61.87,10912.698412698412,37.1514,37.1634,37.1454,37.1454,10912.6984
2006-05-09 14:10:00,61.87,61.87,61.86,61.87,13337.742504409169,37.1454,37.1454,37.1394,37.1454,13337.7425
2006-05-09 14:20:00,61.87,61.91,61.87,61.87,8156.966490299823,37.1454,37.1694,37.1454,37.1454,8156.9665
2006-05-09 14:30:00,61.9,61.91,61.87,61.89,12345.679012345678,37.1634,37.1694,37.1454,37.1574,12345.679
2006-05-09 14:40:00,61.91,62.01,61.86,61.88,9700.176366843032,37.1694,37.2295,37.1394,37.1514,9700.1764
2006-05-09 14:50:00,61.87,61.87,61.83,61.83,11574.074074074071,37.1454,37.1454,37.1214,37.1214,11574.0741
2006-05-09 15:00:00,61.84,61.84,61.78,61.78,25793.65079365079,37.1274,37.1274,37.0914,37.0914,25793.6508
2006-05-09 15:10:00,61.79,61.83,61.78,61.8,25022.045855379187,37.0974,37.1214,37.0914,37.1034,25022.0459
2006-05-09 15:20:00,61.81,61.83,61.78,61.8,85868.60670194002,37.1094,37.1214,37.0914,37.1034,85868.6067
2006-05-09 15:30:00,61.8,61.83,61.78,61.78,32076.719576719574,37.1034,37.1214,37.0914,37.0914,32076.7196
2006-05-09 15:40:00,61.78,61.87,61.77,61.87,50705.46737213403,37.0914,37.1454,37.0854,37.1454,50705.4674
2006-05-09 15:50:00,61.84,61.87,61.82,61.82,167217.81305114637,37.1274,37.1454,37.1154,37.1154,167217.8131
2006-05-10 09:30:00,62.14,62.21,61.93,62.11,51256.61375661375,37.3075,37.3496,37.1815,37.2895,51256.6138
2006-05-10 09:40:00,62.06,62.13,61.95,62.03,37477.95414462081,37.2595,37.3015,37.1935,37.2415,37477.9541
2006-05-10 09:50:00,62.03,62.06,61.97,62.0,59413.58024691357,37.2415,37.2595,37.2055,37.2235,59413.5802
2006-05-10 10:00:00,61.98,61.98,61.89,61.93,84215.16754850087,37.2115,37.2115,37.1574,37.1815,84215.1675
2006-05-10 10:10:00,61.94,61.96,61.93,61.96,31966.49029982363,37.1875,37.1995,37.1815,37.1995,31966.4903
2006-05-10 10:20:00,61.96,61.96,61.92,61.93,33840.38800705467,37.1995,37.1995,37.1755,37.1815,33840.388
2006-05-10 10:30:00,61.94,61.96,61.88,61.9,44312.16931216931,37.1875,37.1995,37.1514,37.1634,44312.1693
2006-05-10 10:40:00,61.9,61.91,61.88,61.9,25683.421516754846,37.1634,37.1694,37.1514,37.1634,25683.4215
2006-05-10 10:50:00,61.9,61.9,61.81,61.83,22707.231040564373,37.1634,37.1634,37.1094,37.1214,22707.231
2006-05-10 11:00:00,61.85,61.87,61.83,61.84,14991.181657848325,37.1334,37.1454,37.1214,37.1274,14991.1817
2006-05-10 11:10:00,61.84,61.88,61.81,61.88,33840.38800705467,37.1274,37.1514,37.1094,37.1514,33840.388
2006-05-10 11:20:00,61.88,61.95,61.87,61.89,15983.245149911814,37.1514,37.1935,37.1454,37.1574,15983.2451
2006-05-10 11:30:00,61.87,61.92,61.87,61.9,12566.137566137564,37.1454,37.1755,37.1454,37.1634,12566.1376
2006-05-10 11:40:00,61.9,61.9,61.85,61.9,8267.195767195766,37.1634,37.1634,37.1334,37.1634,8267.1958
2006-05-10 11:50:00,61.9,61.91,61.87,61.87,39241.6225749559,37.1634,37.1694,37.1454,37.1454,39241.6226
2006-05-10 12:00:00,61.87,61.87,61.83,61.83,14660.493827160491,37.1454,37.1454,37.1214,37.1214,14660.4938
2006-05-10 12:10:00,61.83,61.83,61.82,61.83,18408.289241622573,37.1214,37.1214,37.1154,37.1214,18408.2892
2006-05-10 12:20:00,61.83,61.83,61.83,61.83,46406.52557319224,37.1214,37.1214,37.1214,37.1214,46406.5256
2006-05-10 12:30:00,61.83,61.83,61.83,61.83,18738.977072310405,37.1214,37.1214,37.1214,37.1214,18738.9771
2006-05-10 12:40:00,61.83,61.83,61.81,61.82,13999.11816578483,37.1214,37.1214,37.1094,37.1154,13999.1182
2006-05-10 12:50:00,61.82,61.82,61.78,61.81,9589.947089947089,37.1154,37.1154,37.0914,37.1094,9589.9471
2006-05-10 13:00:00,61.81,61.82,61.77,61.78,16093.474426807756,37.1094,37.1154,37.0854,37.0914,16093.4744
2006-05-10 13:10:00,61.77,61.79,61.76,61.79,10251.32275132275,37.0854,37.0974,37.0794,37.0974,10251.3228
2006-05-10 13:20:00,61.79,61.85,61.79,61.83,14329.805996472662,37.0974,37.1334,37.0974,37.1214,14329.806
2006-05-10 13:30:00,61.83,61.86,61.79,61.83,17195.767195767196,37.1214,37.1394,37.0974,37.1214,17195.7672
2006-05-10 13:40:00,61.85,61.87,61.8,61.81,14550.264550264548,37.1334,37.1454,37.1034,37.1094,14550.2646
2006-05-10 13:50:00,61.8,61.83,61.78,61.79,8046.737213403879,37.1034,37.1214,37.0914,37.0974,8046.7372
2006-05-10 14:00:00,61.8,61.82,61.77,61.79,13447.971781305114,37.1034,37.1154,37.0854,37.0974,13447.9718
2006-05-10 14:10:00,61.77,61.83,61.69,61.79,45414.462081128746,37.0854,37.1214,37.0374,37.0974,45414.4621
2006-05-10 14:20:00,61.76,61.94,61.7,61.74,44642.85714285714,37.0794,37.1875,37.0434,37.0674,44642.8571
2006-05-10 14:30:00,61.74,61.82,61.69,61.81,57098.76543209876,37.0674,37.1154,37.0374,37.1094,57098.7654
2006-05-10 14:40:00,61.82,61.98,61.7,61.91,69334.2151675485,37.1154,37.2115,37.0434,37.1694,69334.2152
2006-05-10 14:50:00,61.88,61.88,61.76,61.87,56878.30687830688,37.1514,37.1514,37.0794,37.1454,56878.3069
2006-05-10 15:00:00,61.83,61.9,61.72,61.77,47508.81834215167,37.1214,37.1634,37.0554,37.0854,47508.8183
2006-05-10 15:10:00,61.77,61.78,61.69,61.77,35934.7442680776,37.0854,37.0914,37.0374,37.0854,35934.7443
2006-05-10 15:20:00,61.77,61.8,61.62,61.62,32297.17813051146,37.0854,37.1034,36.9953,36.9953,32297.1781
2006-05-10 15:30:00,61.63,61.65,61.56,61.58,57539.68253968253,37.0013,37.0134,36.9593,36.9713,57539.6825
2006-05-10 15:40:00,61.58,61.6,61.5,61.57,60515.87301587301,36.9713,36.9833,36.9233,36.9653,60515.873
2006-05-10 15:50:00,61.55,61.7,61.55,61.64,63932.98059964726,36.9533,37.0434,36.9533,37.0073,63932.9806
2006-05-11 09:30:00,61.71,62.01,61.7,62.01,38359.78835978836,37.0494,37.2295,37.0434,37.2295,38359.7884
2006-05-11 09:40:00,62.0,62.07,61.64,61.67,39351.85185185185,37.2235,37.2655,37.0073,37.0254,39351.8519
2006-05-11 09:50:00,61.68,61.74,61.64,61.67,38249.55908289241,37.0314,37.0674,37.0073,37.0254,38249.5591
2006-05-11 10:00:00,61.67,61.76,61.61,61.64,34942.6807760141,37.0254,37.0794,36.9893,37.0073,34942.6808
2006-05-11 10:10:00,61.66,61.82,61.65,61.75,17195.767195767196,37.0194,37.1154,37.0134,37.0734,17195.7672
2006-05-11 10:20:00,61.77,61.78,61.66,61.67,24691.358024691355,37.0854,37.0914,37.0194,37.0254,24691.358
2006-05-11 10:30:00,61.65,61.75,61.63,61.73,23478.835978835978,37.0134,37.0734,37.0013,37.0614,23478.836
2006-05-11 10:40:00,61.73,61.73,61.61,61.64,29982.36331569665,37.0614,37.0614,36.9893,37.0073,29982.3633
2006-05-11 10:50:00,61.64,61.74,61.63,61.66,22817.460317460314,37.0073,37.0674,37.0013,37.0194,22817.4603
2006-05-11 11:00:00,61.66,61.89,61.66,61.78,22156.08465608465,37.0194,37.1574,37.0194,37.0914,22156.0847
2006-05-11 11:10:00,61.8,61.8,61.65,61.72,20171.95767195767,37.1034,37.1034,37.0134,37.0554,20171.9577
2006-05-11 11:20:00,61.73,61.74,61.55,61.57,21935.626102292765,37.0614,37.0674,36.9533,36.9653,21935.6261
2006-05-11 11:30:00,61.57,61.74,61.57,61.66,20392.416225749555,36.9653,37.0674,36.9653,37.0194,20392.4162
2006-05-11 11:40:00,61.69,61.73,61.65,61.65,20392.416225749555,37.0374,37.0614,37.0134,37.0134,20392.4162
2006-05-11 11:50:00,61.64,61.64,61.51,61.54,36706.3492063492,37.0073,37.0073,36.9293,36.9473,36706.3492
2006-05-11 12:00:00,61.54,61.55,61.46,61.46,23037.9188712522,36.9473,36.9533,36.8993,36.8993,23037.9189
2006-05-11 12:10:00,61.46,61.6,61.46,61.6,16644.620811287477,36.8993,36.9833,36.8993,36.9833,16644.6208
2006-05-11 12:20:00,61.57,61.63,61.57,61.57,15211.64021164021,36.9653,37.0013,36.9653,36.9653,15211.6402
2006-05-11 12:30:00,61.57,61.64,61.55,61.63,42438.271604938265,36.9653,37.0073,36.9533,37.0013,42438.2716
2006-05-11 12:40:00,61.63,61.63,61.52,61.54,24360.670194003524,37.0013,37.0013,36.9353,36.9473,24360.6702
2006-05-11 12:50:00,61.54,61.64,61.54,61.61,64373.89770723103,36.9473,37.0073,36.9473,36.9893,64373.8977
2006-05-11 13:00:00,61.63,61.64,61.54,61.55,10692.239858906523,37.0013,37.0073,36.9473,36.9533,10692.2399
2006-05-11 13:10:00,61.55,61.55,61.42,61.42,43099.64726631393,36.9533,36.9533,36.8753,36.8753,43099.6473
2006-05-11 13:20:00,61.42,61.44,61.34,61.4,15211.64021164021,36.8753,36.8873,36.8272,36.8633,15211.6402
2006-05-11 13:30:00,61.41,61.42,61.34,61.38,11684.303350970016,36.8693,36.8753,36.8272,36.8512,11684.3034
2006-05-11 13:40:00,61.36,61.38,61.31,61.38,17967.3721340388,36.8392,36.8512,36.8092,36.8512,17967.3721
2006-05-11 13:50:00,61.39,61.5,61.39,61.5,17967.3721340388,36.8573,36.9233,36.8573,36.9233,17967.3721
2006-05-11 14:00:00,61.51,61.59,61.5,61.56,29651.67548500881,36.9293,36.9773,36.9233,36.9593,29651.6755
2006-05-11 14:10:00,61.55,61.55,61.48,61.52,20502.6455026455,36.9533,36.9533,36.9113,36.9353,20502.6455
2006-05-11 14:20:00,61.51,61.6,61.51,61.55,27336.860670194,36.9293,36.9833,36.9293,36.9533,27336.8607
2006-05-11 14:30:00,61.54,61.6,61.54,61.6,24911.81657848324,36.9473,36.9833,36.9473,36.9833,24911.8166
2006-05-11 14:40:00,61.59,61.6,61.54,61.56,29982.36331569665,36.9773,36.9833,36.9473,36.9593,29982.3633
2006-05-11 14:50:00,61.56,61.56,61.48,61.51,27226.631393298056,36.9593,36.9593,36.9113,36.9293,27226.6314
2006-05-11 15:00:00,61.48,61.54,61.43,61.51,24470.89947089947,36.9113,36.9473,36.8813,36.9293,24470.8995
2006-05-11 15:10:00,61.48,61.56,61.48,61.54,39131.39329805997,36.9113,36.9593,36.9113,36.9473,39131.3933
2006-05-11 15:20:00,61.52,61.52,61.31,61.31,24140.21164021164,36.9353,36.9353,36.8092,36.8092,24140.2116
2006-05-11 15:30:00,61.3,61.37,61.3,61.37,36375.66137566137,36.8032,36.8452,36.8032,36.8452,36375.6614
2006-05-11 15:40:00,61.36,61.38,61.34,61.35,56106.70194003527,36.8392,36.8512,36.8272,36.8332,56106.7019
2006-05-11 15:50:00,61.34,61.51,61.34,61.43,33840.38800705467,36.8272,36.9293,36.8272,36.8813,33840.388
2006-05-12 09:30:00,61.39,61.51,61.24,61.42,58090.82892416225,36.8573,36.9293,36.7672,36.8753,58090.8289
2006-05-12 09:40:00,61.41,61.44,61.13,61.3,51146.38447971781,36.8693,36.8873,36.7012,36.8032,51146.3845
2006-05-12 09:50:00,61.34,61.51,61.22,61.41,45524.69135802469,36.8272,36.9293,36.7552,36.8693,45524.6914
2006-05-12 10:00:00,61.49,61.64,61.33,61.34,49272.486772486765,36.9173,37.0073,36.8212,36.8272,49272.4868
2006-05-12 10:10:00,61.34,61.43,61.11,61.13,57649.91181657848,36.8272,36.8813,36.6891,36.7012,57649.9118
2006-05-12 10:20:00,61.13,61.3,61.08,61.28,39462.08112874779,36.7012,36.8032,36.6711,36.7912,39462.0811
2006-05-12 10:30:00,61.25,61.25,61.14,61.24,39792.76895943562,36.7732,36.7732,36.7072,36.7672,39792.769
2006-05-12 10:40:00,61.25,61.36,61.22,61.22,29100.529100529096,36.7732,36.8392,36.7552,36.7552,29100.5291
2006-05-12 10:50:00,61.21,61.27,61.16,61.27,29210.75837742504,36.7492,36.7852,36.7192,36.7852,29210.7584
2006-05-12 11:00:00,61.25,61.3,61.24,61.24,26785.714285714283,36.7732,36.8032,36.7672,36.7672,26785.7143
2006-05-12 11:10:00,61.26,61.28,61.2,61.25,22376.54320987654,36.7792,36.7912,36.7432,36.7732,22376.5432
2006-05-12 11:20:00,61.25,61.28,61.22,61.26,46737.21340388007,36.7732,36.7912,36.7552,36.7792,46737.2134
2006-05-12 11:30:00,61.26,61.27,61.18,61.24,19290.123456790123,36.7792,36.7852,36.7312,36.7672,19290.1235
2006-05-12 11:40:00,61.22,61.28,61.22,61.24,22817.460317460314,36.7552,36.7912,36.7552,36.7672,22817.4603
2006-05-12 11:50:00,61.2,61.27,61.2,61.26,32407.407407407405,36.7432,36.7852,36.7432,36.7792,32407.4074
2006-05-12 12:00:00,61.25,61.33,61.24,61.25,15542.32804232804,36.7732,36.8212,36.7672,36.7732,15542.328
2006-05-12 12:10:00,61.25,61.27,61.23,61.24,13778.659611992944,36.7732,36.7852,36.7612,36.7672,13778.6596
2006-05-12 12:20:00,61.26,61.31,61.25,61.28,4629.629629629629,36.7792,36.8092,36.7732,36.7912,4629.6296
2006-05-12 12:30:00,61.26,61.26,61.06,61.12,22045.85537918871,36.7792,36.7792,36.6591,36.6951,22045.8554
2006-05-12 12:40:00,61.13,61.28,61.13,61.19,22927.68959435626,36.7012,36.7912,36.7012,36.7372,22927.6896
2006-05-12 12:50:00,61.19,61.21,61.1,61.17,37037.03703703703,36.7372,36.7492,36.6831,36.7252,37037.037
2006-05-12 13:00:00,61.15,61.18,61.02,61.02,34281.305114638446,36.7132,36.7312,36.6351,36.6351,34281.3051
2006-05-12 13:10:00,61.01,61.04,60.92,60.98,50485.00881834215,36.6291,36.6471,36.5751,36.6111,50485.0088
2006-05-12 13:20:00,60.96,61.01,60.92,60.93,50815.696649029975,36.5991,36.6291,36.5751,36.5811,50815.6966
2006-05-12 13:30:00,60.93,60.97,60.92,60.92,31084.65608465608,36.5811,36.6051,36.5751,36.5751,31084.6561
2006-05-12 13:40:00,60.93,60.93,60.85,60.85,14329.805996472662,36.5811,36.5811,36.533,36.533,14329.806
2006-05-12 13:50:00,60.85,60.85,60.78,60.79,37257.49559082892,36.533,36.533,36.491,36.497,37257.4956
2006-05-12 14:00:00,60.78,60.89,60.78,60.84,28328.92416225749,36.491,36.5571,36.491,36.527,28328.9242
2006-05-12 14:10:00,60.85,61.09,60.85,61.03,22927.68959435626,36.533,36.6771,36.533,36.6411,22927.6896
2006-05-12 14:20:00,61.03,61.07,61.03,61.04,8708.112874779541,36.6411,36.6651,36.6411,36.6471,8708.1129
2006-05-12 14:30:00,61.05,61.05,60.86,60.88,12455.90828924162,36.6531,36.6531,36.5391,36.5511,12455.9083
2006-05-12 14:40:00,60.92,60.92,60.78,60.8,14219.576719576718,36.5751,36.5751,36.491,36.503,14219.5767
2006-05-12 14:50:00,60.79,60.79,60.65,60.69,83002.6455026455,36.497,36.497,36.413,36.437,83002.6455
2006-05-12 15:00:00,60.68,60.68,60.56,60.56,36265.43209876543,36.431,36.431,36.3589,36.3589,36265.4321
2006-05-12 15:10:00,60.57,60.65,60.56,60.61,40784.83245149911,36.3649,36.413,36.3589,36.389,40784.8325
2006-05-12 15:20:00,60.6,60.69,60.57,60.65,32517.636684303347,36.383,36.437,36.3649,36.413,32517.6367
2006-05-12 15:30:00,60.62,60.63,60.46,60.5,45634.92063492063,36.395,36.401,36.2989,36.3229,45634.9206
2006-05-12 15:40:00,60.49,60.56,60.49,60.53,46957.67195767196,36.3169,36.3589,36.3169,36.3409,46957.672
2006-05-12 15:50:00,60.53,60.53,60.4,60.41,64925.04409171075,36.3409,36.3409,36.2629,36.2689,64925.0441
2006-05-15 09:30:00,60.33,60.51,60.33,60.46,66688.71252204585,36.2209,36.3289,36.2209,36.2989,66688.7125
2006-05-15 09:40:00,60.49,60.74,60.42,60.45,35604.056437389765,36.3169,36.467,36.2749,36.2929,35604.0564
2006-05-15 09:50:00,60.42,60.56,60.33,60.46,53902.11640211639,36.2749,36.3589,36.2209,36.2989,53902.1164
2006-05-15 10:00:00,60.46,60.56,60.33,60.56,40454.14462081128,36.2989,36.3589,36.2209,36.3589,40454.1446
2006-05-15 10:10:00,60.51,60.65,60.37,60.64,73633.15696649029,36.3289,36.413,36.2449,36.407,73633.157
2006-05-15 10:20:00,60.64,60.64,60.47,60.59,70877.42504409171,36.407,36.407,36.3049,36.3769,70877.425
2006-05-15 10:30:00,60.58,60.67,60.52,60.53,31415.34391534391,36.3709,36.425,36.3349,36.3409,31415.3439
2006-05-15 10:40:00,60.58,60.77,60.55,60.76,53681.65784832451,36.3709,36.485,36.3529,36.479,53681.6578
2006-05-15 10:50:00,60.77,60.78,60.52,60.54,47398.58906525573,36.485,36.491,36.3349,36.3469,47398.5891
2006-05-15 11:00:00,60.55,60.74,60.54,60.64,27006.17283950617,36.3529,36.467,36.3469,36.407,27006.1728
2006-05-15 11:10:00,60.65,60.7,60.64,60.7,23589.06525573192,36.413,36.443,36.407,36.443,23589.0653
2006-05-15 11:20:00,60.7,60.7,60.45,60.46,21274.250440917105,36.443,36.443,36.2929,36.2989,21274.2504
2006-05-15 11:30:00,60.46,60.57,60.4,60.45,17526.455026455023,36.2989,36.3649,36.2629,36.2929,17526.455
2006-05-15 11:40:00,60.44,60.46,60.36,60.45,27336.860670194,36.2869,36.2989,36.2389,36.2929,27336.8607
2006-05-15 11:50:00,60.45,60.55,60.45,60.51,9038.80070546737,36.2929,36.3529,36.2929,36.3289,9038.8007
2006-05-15 12:00:00,60.48,60.52,60.42,60.45,14880.95238095238,36.3109,36.3349,36.2749,36.2929,14880.9524
2006-05-15 12:10:00,60.46,60.49,60.32,60.35,26234.567901234564,36.2989,36.3169,36.2148,36.2329,26234.5679
2006-05-15 12:20:00,60.35,60.37,60.31,60.34,19400.352733686064,36.2329,36.2449,36.2088,36.2269,19400.3527
2006-05-15 12:30:00,60.35,60.46,60.35,60.42,31084.65608465608,36.2329,36.2989,36.2329,36.2749,31084.6561
2006-05-15 12:40:00,60.44,60.46,60.42,60.46,43761.02292768959,36.2869,36.2989,36.2749,36.2989,43761.0229
2006-05-15 12:50:00,60.46,60.52,60.46,60.52,14550.264550264548,36.2989,36.3349,36.2989,36.3349,14550.2646
2006-05-15 13:00:00,60.51,60.56,60.44,60.46,57429.45326278659,36.3289,36.3589,36.2869,36.2989,57429.4533
2006-05-15 13:10:00,60.46,60.46,60.42,60.42,14329.805996472662,36.2989,36.2989,36.2749,36.2749,14329.806
2006-05-15 13:20:00,60.42,60.43,60.33,60.37,54563.492063492056,36.2749,36.2809,36.2209,36.2449,54563.4921
2006-05-15 13:30:00,60.35,60.35,60.29,60.34,66909.17107583773,36.2329,36.2329,36.1968,36.2269,66909.1711
2006-05-15 13:40:00,60.33,60.37,60.33,60.35,24691.358024691355,36.2209,36.2449,36.2209,36.2329,24691.358
2006-05-15 13:50:00,60.33,60.36,60.3,60.32,109126.98412698413,36.2209,36.2389,36.2028,36.2148,109126.9841
2006-05-15 14:00:00,60.33,60.42,60.3,60.37,20943.56261022928,36.2209,36.2749,36.2028,36.2449,20943.5626
2006-05-15 14:10:00,60.36,60.38,60.26,60.37,27888.00705467372,36.2389,36.2509,36.1788,36.2449,27888.0071
2006-05-15 14:20:00,60.37,60.51,60.32,60.46,25683.421516754846,36.2449,36.3289,36.2148,36.2989,25683.4215
2006-05-15 14:30:00,60.46,60.51,60.4,60.49,62169.312169312165,36.2989,36.3289,36.2629,36.3169,62169.3122
2006-05-15 14:40:00,60.48,60.48,60.27,60.29,28880.07054673721,36.3109,36.3109,36.1848,36.1968,28880.0705
2006-05-15 14:50:00,60.29,60.41,60.28,60.37,21604.938271604937,36.1968,36.2689,36.1908,36.2449,21604.9383
2006-05-15 15:00:00,60.37,60.45,60.37,60.38,48941.79894179894,36.2449,36.2929,36.2449,36.2509,48941.7989
2006-05-15 15:10:00,60.38,60.56,60.38,60.53,61067.01940035273,36.2509,36.3589,36.2509,36.3409,61067.0194
2006-05-15 15:20:00,60.53,60.53,60.45,60.46,14109.347442680775,36.3409,36.3409,36.2929,36.2989,14109.3474
2006-05-15 15:30:00,60.46,60.57,60.45,60.53,38910.93474426808,36.2989,36.3649,36.2929,36.3409,38910.9347
2006-05-15 15:40:00,60.49,60.56,60.46,60.56,31966.49029982363,36.3169,36.3589,36.2989,36.3589,31966.4903
2006-05-15 15:50:00,60.56,60.69,60.56,60.66,46847.44268077601,36.3589,36.437,36.3589,36.419,46847.4427
2006-05-16 09:30:00,60.75,60.78,60.6,60.69,43650.79365079365,36.473,36.491,36.383,36.437,43650.7937
2006-05-16 09:40:00,60.74,60.8,60.49,60.51,52028.21869488536,36.467,36.503,36.3169,36.3289,52028.2187
2006-05-16 09:50:00,60.51,60.58,60.46,60.52,25242.50440917108,36.3289,36.3709,36.2989,36.3349,25242.5044
2006-05-16 10:00:00,60.49,60.51,60.44,60.45,27006.17283950617,36.3169,36.3289,36.2869,36.2929,27006.1728
2006-05-16 10:10:00,60.44,60.45,60.34,60.41,39572.31040564374,36.2869,36.2929,36.2269,36.2689,39572.3104
2006-05-16 10:20:00,60.42,60.56,60.42,60.46,26565.2557319224,36.2749,36.3589,36.2749,36.2989,26565.2557
2006-05-16 10:30:00,60.47,60.56,60.46,60.48,16203.703703703704,36.3049,36.3589,36.2989,36.3109,16203.7037
2006-05-16 10:40:00,60.49,60.69,60.48,60.69,15542.32804232804,36.3169,36.437,36.3109,36.437,15542.328
2006-05-16 10:50:00,60.69,60.77,60.58,60.6,57208.9947089947,36.437,36.485,36.3709,36.383,57208.9947
2006-05-16 11:00:00,60.58,60.67,60.56,60.67,19510.58201058201,36.3709,36.425,36.3589,36.425,19510.582
2006-05-16 11:10:00,60.67,60.68,60.55,60.57,16534.391534391532,36.425,36.431,36.3529,36.3649,16534.3915
2006-05-16 11:20:00,60.56,60.6,60.55,60.56,10471.781305114637,36.3589,36.383,36.3529,36.3589,10471.7813
2006-05-16 11:30:00,60.54,60.61,60.51,60.6,19179.894179894178,36.3469,36.389,36.3289,36.383,19179.8942
2006-05-16 11:40:00,60.58,60.59,60.44,60.51,25683.421516754846,36.3709,36.3769,36.2869,36.3289,25683.4215
2006-05-16 11:50:00,60.52,60.61,60.52,60.59,15762.786596119928,36.3349,36.389,36.3349,36.3769,15762.7866
2006-05-16 12:00:00,60.59,60.63,60.51,60.55,15101.410934744266,36.3769,36.401,36.3289,36.3529,15101.4109
2006-05-16 12:10:00,60.56,60.56,60.42,60.43,14880.95238095238,36.3589,36.3589,36.2749,36.2809,14880.9524
2006-05-16 12:20:00,60.44,60.47,60.42,60.46,19731.040564373896,36.2869,36.3049,36.2749,36.2989,19731.0406
2006-05-16 12:30:00,60.46,60.58,60.46,60.56,23148.148148148142,36.2989,36.3709,36.2989,36.3589,23148.1481
2006-05-16 12:40:00,60.55,60.56,60.46,60.46,7385.361552028218,36.3529,36.3589,36.2989,36.2989,7385.3616
2006-05-16 12:50:00,60.45,60.61,60.45,60.61,18959.43562610229,36.2929,36.389,36.2929,36.389,18959.4356
2006-05-16 13:00:00,60.6,60.65,60.6,60.65,28439.15343915344,36.383,36.413,36.383,36.413,28439.1534
2006-05-16 13:10:00,60.65,60.73,60.65,60.65,18849.206349206343,36.413,36.461,36.413,36.413,18849.2063
2006-05-16 13:20:00,60.65,60.73,60.63,60.73,15542.32804232804,36.413,36.461,36.401,36.461,15542.328
2006-05-16 13:30:00,60.72,60.75,60.69,60.73,34942.6807760141,36.455,36.473,36.437,36.461,34942.6808
2006-05-16 13:40:00,60.71,60.71,60.64,60.67,14329.805996472662,36.449,36.449,36.407,36.425,14329.806
2006-05-16 13:50:00,60.66,60.68,60.61,60.61,15762.786596119928,36.419,36.431,36.389,36.389,15762.7866
2006-05-16 14:00:00,60.65,60.65,60.6,60.62,9589.947089947089,36.413,36.413,36.383,36.395,9589.9471
2006-05-16 14:10:00,60.61,60.61,60.56,60.56,28880.07054673721,36.389,36.389,36.3589,36.3589,28880.0705
2006-05-16 14:20:00,60.58,60.67,60.58,60.65,9369.488536155202,36.3709,36.425,36.3709,36.413,9369.4885
2006-05-16 14:30:00,60.66,60.69,60.64,60.66,9259.259259259255,36.419,36.437,36.407,36.419,9259.2593
2006-05-16 14:40:00,60.65,60.65,60.52,60.55,14660.493827160491,36.413,36.413,36.3349,36.3529,14660.4938
2006-05-16 14:50:00,60.54,60.54,60.46,60.47,13007.05467372134,36.3469,36.3469,36.2989,36.3049,13007.0547
2006-05-16 15:00:00,60.47,60.54,60.47,60.53,18959.43562610229,36.3049,36.3469,36.3049,36.3409,18959.4356
2006-05-16 15:10:00,60.53,60.56,60.46,60.48,26675.485008818338,36.3409,36.3589,36.2989,36.3109,26675.485
2006-05-16 15:20:00,60.48,60.52,60.46,60.46,34722.22222222222,36.3109,36.3349,36.2989,36.2989,34722.2222
2006-05-16 15:30:00,60.47,60.47,60.37,60.37,20392.416225749555,36.3049,36.3049,36.2449,36.2449,20392.4162
2006-05-16 15:40:00,60.36,60.51,60.35,60.43,55445.3262786596,36.2389,36.3289,36.2329,36.2809,55445.3263
2006-05-16 15:50:00,60.42,60.54,60.36,60.46,61948.85361552028,36.2749,36.3469,36.2389,36.2989,61948.8536
2006-05-17 09:30:00,60.24,60.39,60.18,60.29,37037.03703703703,36.1668,36.2569,36.1308,36.1968,37037.037
2006-05-17 09:40:00,60.28,60.36,60.19,60.31,31194.885361552024,36.1908,36.2389,36.1368,36.2088,31194.8854
2006-05-17 09:50:00,60.31,60.43,60.2,60.25,20833.33333333333,36.2088,36.2809,36.1428,36.1728,20833.3333
2006-05-17 10:00:00,60.24,60.25,60.02,60.02,39572.31040564374,36.1668,36.1728,36.0347,36.0347,39572.3104
2006-05-17 10:10:00,60.06,60.06,59.89,60.04,37808.64197530864,36.0587,36.0587,35.9567,36.0467,37808.642
2006-05-17 10:20:00,60.07,60.14,59.99,60.01,16975.308641975305,36.0648,36.1068,36.0167,36.0287,16975.3086
2006-05-17 10:30:00,59.98,60.1,59.94,60.02,34611.992945326274,36.0107,36.0828,35.9867,36.0347,34611.9929
2006-05-17 10:40:00,60.02,60.14,59.97,60.04,25352.73368606701,36.0347,36.1068,36.0047,36.0467,25352.7337
2006-05-17 10:50:00,60.07,60.1,59.99,60.05,19510.58201058201,36.0648,36.0828,36.0167,36.0527,19510.582
2006-05-17 11:00:00,60.06,60.07,59.97,59.98,33730.15873015873,36.0587,36.0648,36.0047,36.0107,33730.1587
2006-05-17 11:10:00,59.98,59.98,59.89,59.94,41115.52028218695,36.0107,36.0107,35.9567,35.9867,41115.5203
2006-05-17 11:20:00,59.94,60.04,59.84,59.85,89836.86067019399,35.9867,36.0467,35.9267,35.9327,89836.8607
2006-05-17 11:30:00,59.85,59.94,59.78,59.88,35604.056437389765,35.9327,35.9867,35.8906,35.9507,35604.0564
2006-05-17 11:40:00,59.88,59.95,59.85,59.88,40343.91534391534,35.9507,35.9927,35.9327,35.9507,40343.9153
2006-05-17 11:50:00,59.88,59.95,59.87,59.91,20723.104056437387,35.9507,35.9927,35.9447,35.9687,20723.1041
2006-05-17 12:00:00,59.9,59.98,59.9,59.95,17746.91358024691,35.9627,36.0107,35.9627,35.9927,17746.9136
2006-05-17 12:10:00,59.95,59.97,59.91,59.94,15211.64021164021,35.9927,36.0047,35.9687,35.9867,15211.6402
2006-05-17 12:20:00,59.95,59.97,59.88,59.93,20502.6455026455,35.9927,36.0047,35.9507,35.9807,20502.6455
2006-05-17 12:30:00,59.95,60.1,59.95,60.09,21715.16754850088,35.9927,36.0828,35.9927,36.0768,21715.1675
2006-05-17 12:40:00,60.09,60.14,59.97,59.98,23699.294532627864,36.0768,36.1068,36.0047,36.0107,23699.2945
2006-05-17 12:50:00,60.0,60.01,59.86,59.92,32517.636684303347,36.0227,36.0287,35.9387,35.9747,32517.6367
2006-05-17 13:00:00,59.93,60.02,59.89,59.93,26234.567901234564,35.9807,36.0347,35.9567,35.9807,26234.5679
2006-05-17 13:10:00,59.93,60.01,59.83,59.87,33619.92945326278,35.9807,36.0287,35.9207,35.9447,33619.9295
2006-05-17 13:20:00,59.88,59.97,59.85,59.91,38139.32980599647,35.9507,36.0047,35.9327,35.9687,38139.3298
2006-05-17 13:30:00,59.91,59.95,59.83,59.87,35824.514991181655,35.9687,35.9927,35.9207,35.9447,35824.515
2006-05-17 13:40:00,59.87,60.06,59.85,60.06,28439.15343915344,35.9447,36.0587,35.9327,36.0587,28439.1534
2006-05-17 13:50:00,60.07,60.18,60.06,60.13,33840.38800705467,36.0648,36.1308,36.0587,36.1008,33840.388
2006-05-17 14:00:00,60.13,60.13,60.02,60.02,20612.87477954145,36.1008,36.1008,36.0347,36.0347,20612.8748
2006-05-17 14:10:00,59.97,59.98,59.83,59.88,38910.93474426808,36.0047,36.0107,35.9207,35.9507,38910.9347
2006-05-17 14:20:00,59.88,59.9,59.83,59.9,37037.03703703703,35.9507,35.9627,35.9207,35.9627,37037.037
2006-05-17 14:30:00,59.89,59.92,59.63,59.72,53461.19929453262,35.9567,35.9747,35.8006,35.8546,53461.1993
2006-05-17 14:40:00,59.72,59.75,59.55,59.55,53791.887125220455,35.8546,35.8726,35.7526,35.7526,53791.8871
2006-05-17 14:50:00,59.56,59.64,59.44,59.57,41005.291005291,35.7586,35.8066,35.6865,35.7646,41005.291
2006-05-17 15:00:00,59.57,59.88,59.57,59.88,45414.462081128746,35.7646,35.9507,35.7646,35.9507,45414.4621
2006-05-17 15:10:00,59.88,59.88,59.68,59.8,51477.07231040564,35.9507,35.9507,35.8306,35.9026,51477.0723
2006-05-17 15:20:00,59.8,59.85,59.67,59.85,27777.777777777774,35.9026,35.9327,35.8246,35.9327,27777.7778
2006-05-17 15:30:00,59.85,59.92,59.78,59.85,52910.0529100529,35.9327,35.9747,35.8906,35.9327,52910.0529
2006-05-17 15:40:00,59.84,59.88,59.58,59.67,52689.59435626102,35.9267,35.9507,35.7706,35.8246,52689.5944
2006-05-17 15:50:00,59.68,59.71,59.59,59.66,57208.9947089947,35.8306,35.8486,35.7766,35.8186,57208.9947
2006-05-18 09:30:00,58.97,59.91,58.97,59.86,46737.21340388007,35.4043,35.9687,35.4043,35.9387,46737.2134
2006-05-18 09:40:00,59.82,59.92,59.73,59.78,88624.33862433862,35.9147,35.9747,35.8606,35.8906,88624.3386
2006-05-18 09:50:00,59.82,59.88,59.74,59.82,54453.26278659611,35.9147,35.9507,35.8666,35.9147,54453.2628
2006-05-18 10:00:00,59.75,59.85,59.63,59.63,22045.85537918871,35.8726,35.9327,35.8006,35.8006,22045.8554
2006-05-18 10:10:00,59.66,59.89,59.65,59.88,37037.03703703703,35.8186,35.9567,35.8126,35.9507,37037.037
2006-05-18 10:20:00,59.88,60.0,59.83,59.91,19179.894179894178,35.9507,36.0227,35.9207,35.9687,19179.8942
2006-05-18 10:30:00,59.92,59.97,59.71,59.97,29210.75837742504,35.9747,36.0047,35.8486,36.0047,29210.7584
2006-05-18 10:40:00,59.97,60.01,59.85,59.89,27777.777777777774,36.0047,36.0287,35.9327,35.9567,27777.7778
2006-05-18 10:50:00,59.86,59.88,59.78,59.82,10141.093474426809,35.9387,35.9507,35.8906,35.9147,10141.0935
2006-05-18 11:00:00,59.81,59.89,59.68,59.78,19069.66490299824,35.9087,35.9567,35.8306,35.8906,19069.6649
2006-05-18 11:10:00,59.78,59.85,59.78,59.83,17636.68430335097,35.8906,35.9327,35.8906,35.9207,17636.6843
2006-05-18 11:20:00,59.83,60.03,59.83,60.03,21604.938271604937,35.9207,36.0407,35.9207,36.0407,21604.9383
2006-05-18 11:30:00,59.99,60.07,59.98,60.06,15321.869488536153,36.0167,36.0648,36.0107,36.0587,15321.8695
2006-05-18 11:40:00,60.07,60.18,60.0,60.0,12014.991181657848,36.0648,36.1308,36.0227,36.0227,12014.9912
2006-05-18 11:50:00,60.01,60.01,59.81,59.88,23699.294532627864,36.0287,36.0287,35.9087,35.9507,23699.2945
2006-05-18 12:00:00,59.87,60.2,59.86,60.11,46406.52557319224,35.9447,36.1428,35.9387,36.0888,46406.5256
2006-05-18 12:10:00,60.11,60.13,59.97,59.97,24691.358024691355,36.0888,36.1008,36.0047,36.0047,24691.358
2006-05-18 12:20:00,59.97,60.04,59.85,60.0,32848.324514991175,36.0047,36.0467,35.9327,36.0227,32848.3245
2006-05-18 12:30:00,60.0,60.11,59.99,60.07,17305.996472663137,36.0227,36.0888,36.0167,36.0648,17305.9965
2006-05-18 12:40:00,60.07,60.12,59.95,60.0,23589.06525573192,36.0648,36.0948,35.9927,36.0227,23589.0653
2006-05-18 12:50:00,59.99,60.17,59.99,60.12,17746.91358024691,36.0167,36.1248,36.0167,36.0948,17746.9136
2006-05-18 13:00:00,60.11,60.11,59.93,59.93,53791.887125220455,36.0888,36.0888,35.9807,35.9807,53791.8871
2006-05-18 13:10:00,59.93,60.02,59.93,60.0,21494.70899470899,35.9807,36.0347,35.9807,36.0227,21494.709
2006-05-18 13:20:00,59.98,60.05,59.98,60.02,9700.176366843032,36.0107,36.0527,36.0107,36.0347,9700.1764
2006-05-18 13:30:00,60.02,60.06,59.97,60.04,20282.18694885361,36.0347,36.0587,36.0047,36.0467,20282.1869
2006-05-18 13:40:00,60.04,60.07,59.98,60.03,13999.11816578483,36.0467,36.0648,36.0107,36.0407,13999.1182
2006-05-18 13:50:00,60.04,60.07,59.98,59.98,21274.250440917105,36.0467,36.0648,36.0107,36.0107,21274.2504
2006-05-18 14:00:00,59.99,60.02,59.92,59.99,18959.43562610229,36.0167,36.0347,35.9747,36.0167,18959.4356
2006-05-18 14:10:00,59.99,59.99,59.88,59.92,25573.192239858905,36.0167,36.0167,35.9507,35.9747,25573.1922
2006-05-18 14:20:00,59.91,60.0,59.91,59.93,21274.250440917105,35.9687,36.0227,35.9687,35.9807,21274.2504
2006-05-18 14:30:00,59.94,60.17,59.93,60.17,19841.26984126984,35.9867,36.1248,35.9807,36.1248,19841.2698
2006-05-18 14:40:00,60.17,60.17,60.07,60.07,14440.035273368603,36.1248,36.1248,36.0648,36.0648,14440.0353
2006-05-18 14:50:00,60.08,60.12,59.95,59.98,23037.9188712522,36.0708,36.0948,35.9927,36.0107,23037.9189
2006-05-18 15:00:00,59.98,60.01,59.92,60.0,24029.982363315696,36.0107,36.0287,35.9747,36.0227,24029.9824
2006-05-18 15:10:00,60.0,60.0,59.82,59.85,23037.9188712522,36.0227,36.0227,35.9147,35.9327,23037.9189
2006-05-18 15:20:00,59.84,59.84,59.65,59.7,31194.885361552024,35.9267,35.9267,35.8126,35.8426,31194.8854
2006-05-18 15:30:00,59.7,59.87,59.7,59.83,60626.10229276896,35.8426,35.9447,35.8426,35.9207,60626.1023
2006-05-18 15:40:00,59.83,59.85,59.64,59.73,75617.28395061727,35.9207,35.9327,35.8066,35.8606,75617.284
2006-05-18 15:50:00,59.73,59.78,59.69,59.75,94356.26102292768,35.8606,35.8906,35.8366,35.8726,94356.261
2006-05-19 09:30:00,59.88,59.89,59.65,59.69,172949.73544973542,35.9507,35.9567,35.8126,35.8366,172949.7354
2006-05-19 09:40:00,59.69,59.98,59.69,59.89,38029.10052910053,35.8366,36.0107,35.8366,35.9567,38029.1005
2006-05-19 09:50:00,59.96,60.02,59.88,60.02,44091.71075837742,35.9987,36.0347,35.9507,36.0347,44091.7108
2006-05-19 10:00:00,59.99,60.05,59.88,59.97,46186.06701940035,36.0167,36.0527,35.9507,36.0047,46186.067
2006-05-19 10:10:00,59.97,60.03,59.91,59.93,33730.15873015873,36.0047,36.0407,35.9687,35.9807,33730.1587
2006-05-19 10:20:00,59.94,60.04,59.92,60.04,30533.509700176364,35.9867,36.0467,35.9747,36.0467,30533.5097
2006-05-19 10:30:00,60.04,60.24,60.01,60.16,39131.39329805997,36.0467,36.1668,36.0287,36.1188,39131.3933
2006-05-19 10:40:00,60.16,60.28,60.14,60.27,25462.96296296296,36.1188,36.1908,36.1068,36.1848,25462.963
2006-05-19 10:50:00,60.27,60.27,60.12,60.18,20171.95767195767,36.1848,36.1848,36.0948,36.1308,20171.9577
2006-05-19 11:00:00,60.17,60.19,60.1,60.1,27116.402116402114,36.1248,36.1368,36.0828,36.0828,27116.4021
2006-05-19 11:10:00,60.1,60.13,59.88,60.06,72200.17636684302,36.0828,36.1008,35.9507,36.0587,72200.1764
2006-05-19 11:20:00,60.06,60.24,60.03,60.17,57429.45326278659,36.0587,36.1668,36.0407,36.1248,57429.4533
2006-05-19 11:30:00,60.12,60.18,59.97,60.05,37477.95414462081,36.0948,36.1308,36.0047,36.0527,37477.9541
2006-05-19 11:40:00,60.05,60.11,59.98,60.03,30202.821869488533,36.0527,36.0888,36.0107,36.0407,30202.8219
2006-05-19 11:50:00,60.0,60.08,59.94,60.05,24360.670194003524,36.0227,36.0708,35.9867,36.0527,24360.6702
2006-05-19 12:00:00,60.05,60.09,59.97,60.07,28549.38271604938,36.0527,36.0768,36.0047,36.0648,28549.3827
2006-05-19 12:10:00,60.09,60.24,60.06,60.19,68231.92239858906,36.0768,36.1668,36.0587,36.1368,68231.9224
2006-05-19 12:20:00,60.18,60.23,60.15,60.22,34171.0758377425,36.1308,36.1608,36.1128,36.1548,34171.0758
2006-05-19 12:30:00,60.22,60.46,60.22,60.46,43871.25220458553,36.1548,36.2989,36.1548,36.2989,43871.2522
2006-05-19 12:40:00,60.46,60.61,60.38,60.55,40343.91534391534,36.2989,36.389,36.2509,36.3529,40343.9153
2006-05-19 12:50:00,60.55,60.57,60.46,60.46,13007.05467372134,36.3529,36.3649,36.2989,36.2989,13007.0547
2006-05-19 13:00:00,60.45,60.49,60.36,60.44,32186.948853615515,36.2929,36.3169,36.2389,36.2869,32186.9489
2006-05-19 13:10:00,60.43,60.46,60.39,60.46,17305.996472663137,36.2809,36.2989,36.2569,36.2989,17305.9965
2006-05-19 13:20:00,60.47,60.64,60.44,60.48,34722.22222222222,36.3049,36.407,36.2869,36.3109,34722.2222
2006-05-19 13:30:00,60.49,60.5,60.42,60.43,14880.95238095238,36.3169,36.3229,36.2749,36.2809,14880.9524
2006-05-19 13:40:00,60.43,60.52,60.37,60.52,23919.75308641975,36.2809,36.3349,36.2449,36.3349,23919.7531
2006-05-19 13:50:00,60.48,60.53,60.37,60.37,17526.455026455023,36.3109,36.3409,36.2449,36.2449,17526.455
2006-05-19 14:00:00,60.37,60.38,60.28,60.34,33619.92945326278,36.2449,36.2509,36.1908,36.2269,33619.9295
2006-05-19 14:10:00,60.34,60.4,60.29,60.34,18849.206349206343,36.2269,36.2629,36.1968,36.2269,18849.2063
2006-05-19 14:20:00,60.31,60.38,60.29,60.38,11574.074074074071,36.2088,36.2509,36.1968,36.2509,11574.0741
2006-05-19 14:30:00,60.38,60.39,60.24,60.25,25462.96296296296,36.2509,36.2569,36.1668,36.1728,25462.963
2006-05-19 14:40:00,60.27,60.36,60.23,60.33,28108.465608465605,36.1848,36.2389,36.1608,36.2209,28108.4656
2006-05-19 14:50:00,60.33,60.39,60.29,60.34,60074.95590828924,36.2209,36.2569,36.1968,36.2269,60074.9559
2006-05-19 15:00:00,60.32,60.38,60.24,60.32,26014.10934744268,36.2148,36.2509,36.1668,36.2148,26014.1093
2006-05-19 15:10:00,60.29,60.4,60.24,60.37,63822.75132275131,36.1968,36.2629,36.1668,36.2449,63822.7513
2006-05-19 15:20:00,60.36,60.48,60.27,60.46,100418.87125220455,36.2389,36.3109,36.1848,36.2989,100418.8713
2006-05-19 15:30:00,60.45,60.46,60.19,60.2,49823.63315696648,36.2929,36.2989,36.1368,36.1428,49823.6332
2006-05-19 15:40:00,60.19,60.36,60.13,60.36,55335.09700176367,36.1368,36.2389,36.1008,36.2389,55335.097
2006-05-19 15:50:00,60.35,60.39,60.29,60.32,49603.1746031746,36.2329,36.2569,36.1968,36.2148,49603.1746
2006-05-22 09:30:00,60.31,60.4,60.13,60.4,35714.28571428571,36.2088,36.2629,36.1008,36.2629,35714.2857
2006-05-22 09:40:00,60.38,60.46,60.23,60.46,22266.3139329806,36.2509,36.2989,36.1608,36.2989,22266.3139
2006-05-22 09:50:00,60.46,60.67,60.37,60.65,37367.724867724864,36.2989,36.425,36.2449,36.413,37367.7249
2006-05-22 10:00:00,60.65,60.7,60.48,60.52,51697.53086419753,36.413,36.443,36.3109,36.3349,51697.5309
2006-05-22 10:10:00,60.53,60.55,60.41,60.48,30092.592592592588,36.3409,36.3529,36.2689,36.3109,30092.5926
2006-05-22 10:20:00,60.5,60.59,60.39,60.59,23809.52380952381,36.3229,36.3769,36.2569,36.3769,23809.5238
2006-05-22 10:30:00,60.59,60.63,60.46,60.56,24470.89947089947,36.3769,36.401,36.2989,36.3589,24470.8995
2006-05-22 10:40:00,60.56,60.63,60.47,60.6,29100.529100529096,36.3589,36.401,36.3049,36.383,29100.5291
2006-05-22 10:50:00,60.62,60.74,60.61,60.65,32517.636684303347,36.395,36.467,36.389,36.413,32517.6367
2006-05-22 11:00:00,60.66,60.8,60.66,60.78,50925.92592592592,36.419,36.503,36.419,36.491,50925.9259
2006-05-22 11:10:00,60.78,60.78,60.65,60.69,32297.17813051146,36.491,36.491,36.413,36.437,32297.1781
2006-05-22 11:20:00,60.69,60.98,60.69,60.98,60295.41446208112,36.437,36.6111,36.437,36.6111,60295.4145
2006-05-22 11:30:00,60.98,61.26,60.98,61.24,95789.24162257496,36.6111,36.7792,36.6111,36.7672,95789.2416
2006-05-22 11:40:00,61.23,61.26,61.01,61.16,83994.70899470898,36.7612,36.7792,36.6291,36.7192,83994.709
2006-05-22 11:50:00,61.15,61.42,61.15,61.34,115299.82363315696,36.7132,36.8753,36.7132,36.8272,115299.8236
2006-05-22 12:00:00,61.31,61.51,61.19,61.49,80136.68430335096,36.8092,36.9293,36.7372,36.9173,80136.6843
2006-05-22 12:10:00,61.51,61.54,61.41,61.52,57208.9947089947,36.9293,36.9473,36.8693,36.9353,57208.9947
2006-05-22 12:20:00,61.52,61.57,61.31,61.38,67680.77601410935,36.9353,36.9653,36.8092,36.8512,67680.776
2006-05-22 12:30:00,61.35,61.54,61.3,61.41,69664.90299823633,36.8332,36.9473,36.8032,36.8693,69664.903
2006-05-22 12:40:00,61.43,61.52,61.37,61.4,41225.74955908289,36.8813,36.9353,36.8452,36.8633,41225.7496
2006-05-22 12:50:00,61.38,61.44,61.24,61.44,45965.60846560846,36.8512,36.8873,36.7672,36.8873,45965.6085
2006-05-22 13:00:00,61.43,61.44,61.22,61.24,37037.03703703703,36.8813,36.8873,36.7552,36.7672,37037.037
2006-05-22 13:10:00,61.24,61.35,61.23,61.29,32958.55379188712,36.7672,36.8332,36.7612,36.7972,32958.5538
2006-05-22 13:20:00,61.26,61.44,61.26,61.35,27667.548500881832,36.7792,36.8873,36.7792,36.8332,27667.5485
2006-05-22 13:30:00,61.36,61.37,61.25,61.34,31635.8024691358,36.8392,36.8452,36.7732,36.8272,31635.8025
2006-05-22 13:40:00,61.33,61.36,61.25,61.26,38139.32980599647,36.8212,36.8392,36.7732,36.7792,38139.3298
2006-05-22 13:50:00,61.26,61.42,61.24,61.26,37918.87125220458,36.7792,36.8753,36.7672,36.7792,37918.8713
2006-05-22 14:00:00,61.29,61.3,61.13,61.25,32958.55379188712,36.7972,36.8032,36.7012,36.7732,32958.5538
2006-05-22 14:10:00,61.25,61.45,61.25,61.38,31415.34391534391,36.7732,36.8933,36.7732,36.8512,31415.3439
2006-05-22 14:20:00,61.38,61.38,61.26,61.29,23037.9188712522,36.8512,36.8512,36.7792,36.7972,23037.9189
2006-05-22 14:30:00,61.29,61.38,61.24,61.33,34060.84656084656,36.7972,36.8512,36.7672,36.8212,34060.8466
2006-05-22 14:40:00,61.33,61.34,61.19,61.24,36596.119929453256,36.8212,36.8272,36.7372,36.7672,36596.1199
2006-05-22 14:50:00,61.25,61.26,61.18,61.26,57649.91181657848,36.7732,36.7792,36.7312,36.7792,57649.9118
2006-05-22 15:00:00,61.26,61.38,61.17,61.36,69003.52733686066,36.7792,36.8512,36.7252,36.8392,69003.5273
2006-05-22 15:10:00,61.35,61.39,61.24,61.32,83664.02116402115,36.8332,36.8573,36.7672,36.8152,83664.0212
2006-05-22 15:20:00,61.33,61.62,61.33,61.54,52358.906525573184,36.8212,36.9953,36.8212,36.9473,52358.9065
2006-05-22 15:30:00,61.54,61.61,61.49,61.52,96891.53439153438,36.9473,36.9893,36.9173,36.9353,96891.5344
2006-05-22 15:40:00,61.53,61.54,61.34,61.44,52579.365079365074,36.9413,36.9473,36.8272,36.8873,52579.3651
2006-05-22 15:50:00,61.44,61.44,61.19,61.19,149581.1287477954,36.8873,36.8873,36.7372,36.7372,149581.1287
2006-05-23 09:30:00,61.19,61.25,60.96,61.02,60074.95590828924,36.7372,36.7732,36.5991,36.6351,60074.9559
2006-05-23 09:40:00,61.04,61.24,60.76,60.78,67239.85890652557,36.6471,36.7672,36.479,36.491,67239.8589
2006-05-23 09:50:00,60.74,60.81,60.71,60.78,40784.83245149911,36.467,36.509,36.449,36.491,40784.8325
2006-05-23 10:00:00,60.78,61.04,60.77,60.87,49933.86243386243,36.491,36.6471,36.485,36.5451,49933.8624
2006-05-23 10:10:00,60.87,60.89,60.66,60.67,55665.78483245149,36.5451,36.5571,36.419,36.425,55665.7848
2006-05-23 10:20:00,60.68,60.74,60.6,60.74,36155.20282186948,36.431,36.467,36.383,36.467,36155.2028
2006-05-23 10:30:00,60.76,60.78,60.66,60.74,191688.71252204583,36.479,36.491,36.419,36.467,191688.7125
2006-05-23 10:40:00,60.76,60.78,60.7,60.71,17746.91358024691,36.479,36.491,36.443,36.449,17746.9136
2006-05-23 10:50:00,60.7,60.78,60.7,60.72,17636.68430335097,36.443,36.491,36.443,36.455,17636.6843
2006-05-23 11:00:00,60.71,60.73,60.56,60.59,177138.44797178128,36.449,36.461,36.3589,36.3769,177138.448
2006-05-23 11:10:00,60.6,60.69,60.51,60.69,44642.85714285714,36.383,36.437,36.3289,36.437,44642.8571
2006-05-23 11:20:00,60.67,60.67,60.46,60.54,30864.197530864192,36.425,36.425,36.2989,36.3469,30864.1975
2006-05-23 11:30:00,60.53,60.66,60.5,60.56,34060.84656084656,36.3409,36.419,36.3229,36.3589,34060.8466
2006-05-23 11:40:00,60.56,60.59,60.53,60.53,14440.035273368603,36.3589,36.3769,36.3409,36.3409,14440.0353
2006-05-23 11:50:00,60.54,60.59,60.49,60.51,13447.971781305114,36.3469,36.3769,36.3169,36.3289,13447.9718
2006-05-23 12:00:00,60.51,60.65,60.47,60.64,16203.703703703704,36.3289,36.413,36.3049,36.407,16203.7037
2006-05-23 12:10:00,60.64,60.66,60.63,60.65,12455.90828924162,36.407,36.419,36.401,36.413,12455.9083
2006-05-23 12:20:00,60.63,60.63,60.46,60.47,13447.971781305114,36.401,36.401,36.2989,36.3049,13447.9718
2006-05-23 12:30:00,60.47,60.48,60.3,60.43,40784.83245149911,36.3049,36.3109,36.2028,36.2809,40784.8325
2006-05-23 12:40:00,60.43,60.52,60.4,60.41,20392.416225749555,36.2809,36.3349,36.2629,36.2689,20392.4162
2006-05-23 12:50:00,60.41,60.41,60.3,60.33,63602.29276895943,36.2689,36.2689,36.2028,36.2209,63602.2928
2006-05-23 13:00:00,60.32,60.37,60.26,60.28,34171.0758377425,36.2148,36.2449,36.1788,36.1908,34171.0758
2006-05-23 13:10:00,60.28,60.35,60.28,60.34,23037.9188712522,36.1908,36.2329,36.1908,36.2269,23037.9189
2006-05-23 13:20:00,60.35,60.39,60.34,60.38,10802.469135802468,36.2329,36.2569,36.2269,36.2509,10802.4691
2006-05-23 13:30:00,60.39,60.57,60.39,60.56,18959.43562610229,36.2569,36.3649,36.2569,36.3589,18959.4356
2006-05-23 13:40:00,60.56,60.58,60.42,60.42,11133.156966490298,36.3589,36.3709,36.2749,36.2749,11133.157
2006-05-23 13:50:00,60.41,60.41,60.33,60.34,29210.75837742504,36.2689,36.2689,36.2209,36.2269,29210.7584
2006-05-23 14:00:00,60.34,60.41,60.3,60.31,55886.24338624338,36.2269,36.2689,36.2028,36.2088,55886.2434
2006-05-23 14:10:00,60.3,60.34,60.26,60.27,70877.42504409171,36.2028,36.2269,36.1788,36.1848,70877.425
2006-05-23 14:20:00,60.27,60.3,60.22,60.26,31415.34391534391,36.1848,36.2028,36.1548,36.1788,31415.3439
2006-05-23 14:30:00,60.26,60.37,60.25,60.27,36044.97354497354,36.1788,36.2449,36.1728,36.1848,36044.9735
2006-05-23 14:40:00,60.26,60.27,60.08,60.13,123126.10229276896,36.1788,36.1848,36.0708,36.1008,123126.1023
2006-05-23 14:50:00,60.13,60.17,60.07,60.09,64925.04409171075,36.1008,36.1248,36.0648,36.0768,64925.0441
2006-05-23 15:00:00,60.09,60.09,60.01,60.02,70216.04938271604,36.0768,36.0768,36.0287,36.0347,70216.0494
2006-05-23 15:10:00,60.03,60.09,60.02,60.06,59413.58024691357,36.0407,36.0768,36.0347,36.0587,59413.5802
2006-05-23 15:20:00,60.08,60.08,59.92,59.95,35493.82716049382,36.0708,36.0708,35.9747,35.9927,35493.8272
2006-05-23 15:30:00,59.94,59.98,59.88,59.97,63602.29276895943,35.9867,36.0107,35.9507,36.0047,63602.2928
2006-05-23 15:40:00,59.97,59.98,59.67,59.7,66909.17107583773,36.0047,36.0107,35.8246,35.8426,66909.1711
2006-05-23 15:50:00,59.7,59.8,59.67,59.67,109678.13051146384,35.8426,35.9026,35.8246,35.8246,109678.1305
2006-05-24 09:30:00,59.76,59.78,59.33,59.47,44532.62786596119,35.8786,35.8906,35.6205,35.7045,44532.6279
2006-05-24 09:40:00,59.38,59.68,59.26,59.68,60185.185185185175,35.6505,35.8306,35.5784,35.8306,60185.1852
2006-05-24 09:50:00,59.68,59.75,59.51,59.62,34722.22222222222,35.8306,35.8726,35.7285,35.7946,34722.2222
2006-05-24 10:00:00,59.6,59.71,59.48,59.59,44091.71075837742,35.7826,35.8486,35.7105,35.7766,44091.7108
2006-05-24 10:10:00,59.59,59.61,59.44,59.53,34611.992945326274,35.7766,35.7886,35.6865,35.7405,34611.9929
2006-05-24 10:20:00,59.52,59.69,59.47,59.69,32958.55379188712,35.7345,35.8366,35.7045,35.8366,32958.5538
2006-05-24 10:30:00,59.69,59.74,59.56,59.65,47508.81834215167,35.8366,35.8666,35.7586,35.8126,47508.8183
2006-05-24 10:40:00,59.66,59.69,59.52,59.53,20392.416225749555,35.8186,35.8366,35.7345,35.7405,20392.4162
2006-05-24 10:50:00,59.52,59.62,59.35,59.35,38910.93474426808,35.7345,35.7946,35.6325,35.6325,38910.9347
2006-05-24 11:00:00,59.34,59.36,59.25,59.31,47839.5061728395,35.6265,35.6385,35.5724,35.6085,47839.5062
2006-05-24 11:10:00,59.3,59.37,59.25,59.3,30643.738977072306,35.6025,35.6445,35.5724,35.6025,30643.739
2006-05-24 11:20:00,59.28,59.3,59.15,59.21,39241.6225749559,35.5905,35.6025,35.5124,35.5484,39241.6226
2006-05-24 11:30:00,59.18,59.19,58.85,59.18,99426.80776014108,35.5304,35.5364,35.3323,35.5304,99426.8078
2006-05-24 11:40:00,59.19,59.31,59.14,59.2,33950.61728395061,35.5364,35.6085,35.5064,35.5424,33950.6173
2006-05-24 11:50:00,59.21,59.47,59.2,59.36,65255.73192239858,35.5484,35.7045,35.5424,35.6385,65255.7319
2006-05-24 12:00:00,59.41,59.59,59.37,59.58,127094.35626102291,35.6685,35.7766,35.6445,35.7706,127094.3563
2006-05-24 12:10:00,59.58,59.76,59.55,59.74,106150.79365079364,35.7706,35.8786,35.7526,35.8666,106150.7937
2006-05-24 12:20:00,59.74,59.78,59.73,59.78,90718.69488536156,35.8666,35.8906,35.8606,35.8906,90718.6949
2006-05-24 12:30:00,59.77,59.83,59.68,59.77,96781.30511463844,35.8846,35.9207,35.8306,35.8846,96781.3051
2006-05-24 12:40:00,59.78,59.86,59.71,59.83,85868.60670194002,35.8906,35.9387,35.8486,35.9207,85868.6067
2006-05-24 12:50:00,59.83,59.97,59.82,59.97,72089.94708994708,35.9207,36.0047,35.9147,36.0047,72089.9471
2006-05-24 13:00:00,59.97,59.97,59.82,59.83,69223.98589065255,36.0047,36.0047,35.9147,35.9207,69223.9859
2006-05-24 13:10:00,59.83,59.87,59.67,59.7,41115.52028218695,35.9207,35.9447,35.8246,35.8426,41115.5203
2006-05-24 13:20:00,59.71,59.81,59.55,59.55,30974.426807760137,35.8486,35.9087,35.7526,35.7526,30974.4268
2006-05-24 13:30:00,59.56,59.58,59.47,59.52,45524.69135802469,35.7586,35.7706,35.7045,35.7345,45524.6914
2006-05-24 13:40:00,59.52,59.75,59.4,59.68,116071.42857142857,35.7345,35.8726,35.6625,35.8306,116071.4286
2006-05-24 13:50:00,59.68,59.7,59.52,59.56,64814.81481481481,35.8306,35.8426,35.7345,35.7586,64814.8148
2006-05-24 14:00:00,59.55,59.65,59.45,59.48,47288.35978835978,35.7526,35.8126,35.6925,35.7105,47288.3598
2006-05-24 14:10:00,59.48,59.68,59.47,59.61,46626.98412698412,35.7105,35.8306,35.7045,35.7886,46626.9841
2006-05-24 14:20:00,59.61,59.65,59.45,59.49,50705.46737213403,35.7886,35.8126,35.6925,35.7165,50705.4674
2006-05-24 14:30:00,59.51,59.69,59.5,59.62,53571.428571428565,35.7285,35.8366,35.7225,35.7946,53571.4286
2006-05-24 14:40:00,59.63,59.73,59.59,59.68,40343.91534391534,35.8006,35.8606,35.7766,35.8306,40343.9153
2006-05-24 14:50:00,59.68,59.72,59.54,59.62,52469.13580246913,35.8306,35.8546,35.7466,35.7946,52469.1358
2006-05-24 15:00:00,59.64,59.65,59.47,59.61,68672.83950617284,35.8066,35.8126,35.7045,35.7886,68672.8395
2006-05-24 15:10:00,59.62,59.68,59.5,59.54,49933.86243386243,35.7946,35.8306,35.7225,35.7466,49933.8624
2006-05-24 15:20:00,59.54,59.55,59.44,59.52,26675.485008818338,35.7466,35.7526,35.6865,35.7345,26675.485
2006-05-24 15:30:00,59.52,59.81,59.49,59.81,92702.82186948851,35.7345,35.9087,35.7165,35.9087,92702.8219
2006-05-24 15:40:00,59.88,60.0,59.8,59.82,117063.49206349206,35.9507,36.0227,35.9026,35.9147,117063.4921
2006-05-24 15:50:00,59.82,59.84,59.62,59.69,86860.67019400351,35.9147,35.9267,35.7946,35.8366,86860.6702
2006-05-25 09:30:00,59.42,59.75,59.39,59.67,52028.21869488536,35.8383,36.0373,35.8202,35.9891,52028.2187
2006-05-25 09:40:00,59.68,59.68,59.36,59.36,36926.80776014109,35.9951,35.9951,35.8021,35.8021,36926.8078
2006-05-25 09:50:00,59.36,59.68,59.25,59.53,39241.6225749559,35.8021,35.9951,35.7357,35.9046,39241.6226
2006-05-25 10:00:00,59.53,59.64,59.39,59.6,43871.25220458553,35.9046,35.971,35.8202,35.9468,43871.2522
2006-05-25 10:10:00,59.6,59.78,59.56,59.68,56878.30687830688,35.9468,36.0554,35.9227,35.9951,56878.3069
2006-05-25 10:20:00,59.68,59.7,59.58,59.67,34832.451499118164,35.9951,36.0072,35.9348,35.9891,34832.4515
2006-05-25 10:30:00,59.67,59.72,59.56,59.59,32186.948853615515,35.9891,36.0192,35.9227,35.9408,32186.9489
2006-05-25 10:40:00,59.6,59.69,59.58,59.68,37808.64197530864,35.9468,36.0011,35.9348,35.9951,37808.642
2006-05-25 10:50:00,59.68,59.68,59.58,59.61,30423.28042328042,35.9951,35.9951,35.9348,35.9529,30423.2804
2006-05-25 11:00:00,59.61,59.67,59.54,59.64,23368.60670194004,35.9529,35.9891,35.9107,35.971,23368.6067
2006-05-25 11:10:00,59.63,59.64,59.47,59.49,29100.529100529096,35.9649,35.971,35.8684,35.8805,29100.5291
2006-05-25 11:20:00,59.51,59.53,59.4,59.52,35604.056437389765,35.8926,35.9046,35.8262,35.8986,35604.0564
2006-05-25 11:30:00,59.54,59.65,59.54,59.63,37918.87125220458,35.9107,35.977,35.9107,35.9649,37918.8713
2006-05-25 11:40:00,59.63,59.64,59.52,59.52,53020.28218694885,35.9649,35.971,35.8986,35.8986,53020.2822
2006-05-25 11:50:00,59.53,59.58,59.46,59.57,29872.1340388007,35.9046,35.9348,35.8624,35.9287,29872.134
2006-05-25 12:00:00,59.58,59.58,59.33,59.34,29210.75837742504,35.9348,35.9348,35.784,35.79,29210.7584
2006-05-25 12:10:00,59.34,59.44,59.34,59.38,14219.576719576718,35.79,35.8503,35.79,35.8142,14219.5767
2006-05-25 12:20:00,59.39,59.43,59.34,59.35,20061.728395061727,35.8202,35.8443,35.79,35.7961,20061.7284
2006-05-25 12:30:00,59.34,59.36,59.25,59.28,23037.9188712522,35.79,35.8021,35.7357,35.7538,23037.9189
2006-05-25 12:40:00,59.28,59.39,59.26,59.38,30423.28042328042,35.7538,35.8202,35.7418,35.8142,30423.2804
2006-05-25 12:50:00,59.38,59.43,59.37,59.43,13337.742504409169,35.8142,35.8443,35.8081,35.8443,13337.7425
2006-05-25 13:00:00,59.41,59.42,59.31,59.33,21494.70899470899,35.8322,35.8383,35.7719,35.784,21494.709
2006-05-25 13:10:00,59.35,59.39,59.34,59.39,24250.440917107582,35.7961,35.8202,35.79,35.8202,24250.4409
2006-05-25 13:20:00,59.39,59.41,59.37,59.39,21935.626102292765,35.8202,35.8322,35.8081,35.8202,21935.6261
2006-05-25 13:30:00,59.39,59.41,59.29,59.32,25462.96296296296,35.8202,35.8322,35.7599,35.778,25462.963
2006-05-25 13:40:00,59.32,59.43,59.31,59.43,24250.440917107582,35.778,35.8443,35.7719,35.8443,24250.4409
2006-05-25 13:50:00,59.43,59.44,59.25,59.29,27006.17283950617,35.8443,35.8503,35.7357,35.7599,27006.1728
2006-05-25 14:00:00,59.29,59.34,59.28,59.34,23699.294532627864,35.7599,35.79,35.7538,35.79,23699.2945
2006-05-25 14:10:00,59.34,59.43,59.3,59.42,26455.02645502645,35.79,35.8443,35.7659,35.8383,26455.0265
2006-05-25 14:20:00,59.41,59.47,59.37,59.39,27667.548500881832,35.8322,35.8684,35.8081,35.8202,27667.5485
2006-05-25 14:30:00,59.4,59.49,59.39,59.43,24140.21164021164,35.8262,35.8805,35.8202,35.8443,24140.2116
2006-05-25 14:40:00,59.44,59.48,59.43,59.43,16865.079365079364,35.8503,35.8745,35.8443,35.8443,16865.0794
2006-05-25 14:50:00,59.43,59.43,59.29,59.34,31525.57319223985,35.8443,35.8443,35.7599,35.79,31525.5732
2006-05-25 15:00:00,59.35,59.35,59.17,59.21,31856.261022927687,35.7961,35.7961,35.6875,35.7116,31856.261
2006-05-25 15:10:00,59.2,59.29,59.17,59.27,20392.416225749555,35.7056,35.7599,35.6875,35.7478,20392.4162
2006-05-25 15:20:00,59.27,59.33,59.24,59.24,26344.79717813051,35.7478,35.784,35.7297,35.7297,26344.7972
2006-05-25 15:30:00,59.29,59.39,59.28,59.31,27226.631393298056,35.7599,35.8202,35.7538,35.7719,27226.6314
2006-05-25 15:40:00,59.32,59.33,59.23,59.25,35604.056437389765,35.778,35.784,35.7237,35.7357,35604.0564
2006-05-25 15:50:00,59.26,59.38,59.26,59.32,73963.84479717813,35.7418,35.8142,35.7418,35.778,73963.8448
2006-05-26 09:30:00,59.42,59.68,59.29,59.3,31194.885361552024,35.8383,35.9951,35.7599,35.7659,31194.8854
2006-05-26 09:40:00,59.29,59.29,59.18,59.18,25683.421516754846,35.7599,35.7599,35.6935,35.6935,25683.4215
2006-05-26 09:50:00,59.19,59.35,59.12,59.3,18298.059964726628,35.6996,35.7961,35.6573,35.7659,18298.06
2006-05-26 10:00:00,59.27,59.47,59.27,59.29,18738.977072310405,35.7478,35.8684,35.7478,35.7599,18738.9771
2006-05-26 10:10:00,59.28,59.34,59.2,59.3,36044.97354497354,35.7538,35.79,35.7056,35.7659,36044.9735
2006-05-26 10:20:00,59.3,59.3,59.24,59.25,20723.104056437387,35.7659,35.7659,35.7297,35.7357,20723.1041
2006-05-26 10:30:00,59.25,59.29,59.1,59.16,30423.28042328042,35.7357,35.7599,35.6453,35.6815,30423.2804
2006-05-26 10:40:00,59.16,59.24,59.09,59.22,28108.465608465605,35.6815,35.7297,35.6392,35.7176,28108.4656
2006-05-26 10:50:00,59.23,59.33,59.2,59.25,18849.206349206343,35.7237,35.784,35.7056,35.7357,18849.2063
2006-05-26 11:00:00,59.25,59.32,59.21,59.32,16313.932980599646,35.7357,35.778,35.7116,35.778,16313.933
2006-05-26 11:10:00,59.32,59.33,59.26,59.29,16644.620811287477,35.778,35.784,35.7418,35.7599,16644.6208
2006-05-26 11:20:00,59.29,59.38,59.29,59.38,20171.95767195767,35.7599,35.8142,35.7599,35.8142,20171.9577
2006-05-26 11:30:00,59.37,59.38,59.3,59.3,19951.499118165782,35.8081,35.8142,35.7659,35.7659,19951.4991
2006-05-26 11:40:00,59.3,59.32,59.29,59.29,17526.455026455023,35.7659,35.778,35.7599,35.7599,17526.455
2006-05-26 11:50:00,59.29,59.33,59.29,59.3,17085.53791887125,35.7599,35.784,35.7599,35.7659,17085.5379
2006-05-26 12:00:00,59.3,59.35,59.24,59.34,37918.87125220458,35.7659,35.7961,35.7297,35.79,37918.8713
2006-05-26 12:10:00,59.34,59.35,59.29,59.3,9149.029982363314,35.79,35.7961,35.7599,35.7659,9149.03
2006-05-26 12:20:00,59.31,59.35,59.29,59.34,6944.444444444443,35.7719,35.7961,35.7599,35.79,6944.4444
2006-05-26 12:30:00,59.35,59.39,59.29,59.39,12455.90828924162,35.7961,35.8202,35.7599,35.8202,12455.9083
2006-05-26 12:40:00,59.39,59.41,59.39,59.4,9810.405643738975,35.8202,35.8322,35.8202,35.8262,9810.4056
2006-05-26 12:50:00,59.4,59.4,59.31,59.31,12786.596119929452,35.8262,35.8262,35.7719,35.7719,12786.5961
2006-05-26 13:00:00,59.28,59.3,59.25,59.27,18298.059964726628,35.7538,35.7659,35.7357,35.7478,18298.06
2006-05-26 13:10:00,59.27,59.3,59.27,59.3,8046.737213403879,35.7478,35.7659,35.7478,35.7659,8046.7372
2006-05-26 13:20:00,59.3,59.3,59.29,59.29,10251.32275132275,35.7659,35.7659,35.7599,35.7599,10251.3228
2006-05-26 13:30:00,59.29,59.29,59.21,59.25,17636.68430335097,35.7599,35.7599,35.7116,35.7357,17636.6843
2006-05-26 13:40:00,59.25,59.3,59.22,59.3,10030.864197530864,35.7357,35.7659,35.7176,35.7659,10030.8642
2006-05-26 13:50:00,59.3,59.31,59.19,59.2,29210.75837742504,35.7659,35.7719,35.6996,35.7056,29210.7584
2006-05-26 14:00:00,59.2,59.26,59.16,59.22,19731.040564373896,35.7056,35.7418,35.6815,35.7176,19731.0406
2006-05-26 14:10:00,59.22,59.27,59.21,59.24,16093.474426807756,35.7176,35.7478,35.7116,35.7297,16093.4744
2006-05-26 14:20:00,59.23,59.23,59.16,59.16,16754.85008818342,35.7237,35.7237,35.6815,35.6815,16754.8501
2006-05-26 14:30:00,59.16,59.22,59.16,59.21,15321.869488536153,35.6815,35.7176,35.6815,35.7116,15321.8695
2006-05-26 14:40:00,59.21,59.21,59.11,59.16,15542.32804232804,35.7116,35.7116,35.6513,35.6815,15542.328
2006-05-26 14:50:00,59.17,59.19,59.11,59.18,14770.723104056437,35.6875,35.6996,35.6513,35.6935,14770.7231
2006-05-26 15:00:00,59.17,59.19,59.14,59.17,15652.557319223984,35.6875,35.6996,35.6694,35.6875,15652.5573
2006-05-26 15:10:00,59.18,59.19,59.1,59.19,19179.894179894178,35.6935,35.6996,35.6453,35.6996,19179.8942
2006-05-26 15:20:00,59.19,59.24,59.18,59.24,22707.231040564373,35.6996,35.7297,35.6935,35.7297,22707.231
2006-05-26 15:30:00,59.23,59.34,59.23,59.3,39682.53968253968,35.7237,35.79,35.7237,35.7659,39682.5397
2006-05-26 15:40:00,59.3,59.31,59.24,59.27,40233.68606701939,35.7659,35.7719,35.7297,35.7478,40233.6861
2006-05-26 15:50:00,59.28,59.28,59.16,59.23,71759.25925925926,35.7538,35.7538,35.6815,35.7237,71759.2593
2006-05-30 09:30:00,58.83,59.08,58.8,59.01,62059.08289241622,35.4824,35.6332,35.4643,35.591,62059.0829
2006-05-30 09:40:00,59.04,59.04,58.76,58.84,32958.55379188712,35.6091,35.6091,35.4402,35.4885,32958.5538
2006-05-30 09:50:00,58.85,58.9,58.61,58.9,46847.44268077601,35.4945,35.5246,35.3497,35.5246,46847.4427
2006-05-30 10:00:00,58.89,58.9,58.56,58.6,42328.04232804232,35.5186,35.5246,35.3196,35.3437,42328.0423
2006-05-30 10:10:00,58.57,58.69,58.57,58.68,35273.36860670194,35.3256,35.398,35.3256,35.392,35273.3686
2006-05-30 10:20:00,58.67,58.81,58.67,58.73,29761.90476190476,35.3859,35.4704,35.3859,35.4221,29761.9048
2006-05-30 10:30:00,58.73,58.78,58.68,58.7,33399.47089947089,35.4221,35.4523,35.392,35.404,33399.4709
2006-05-30 10:40:00,58.7,58.88,58.62,58.81,31635.8024691358,35.404,35.5126,35.3558,35.4704,31635.8025
2006-05-30 10:50:00,58.81,58.82,58.69,58.69,24140.21164021164,35.4704,35.4764,35.398,35.398,24140.2116
2006-05-30 11:00:00,58.68,58.77,58.61,58.77,19620.81128747795,35.392,35.4462,35.3497,35.4462,19620.8113
2006-05-30 11:10:00,58.76,58.79,58.63,58.7,20943.56261022928,35.4402,35.4583,35.3618,35.404,20943.5626
2006-05-30 11:20:00,58.69,58.77,58.63,58.75,15211.64021164021,35.398,35.4462,35.3618,35.4342,15211.6402
2006-05-30 11:30:00,58.73,58.87,58.73,58.8,19290.123456790123,35.4221,35.5066,35.4221,35.4643,19290.1235
2006-05-30 11:40:00,58.81,58.82,58.67,58.68,21164.02116402116,35.4704,35.4764,35.3859,35.392,21164.0212
2006-05-30 11:50:00,58.68,58.86,58.61,58.85,31084.65608465608,35.392,35.5005,35.3497,35.4945,31084.6561
2006-05-30 12:00:00,58.84,58.94,58.79,58.94,154761.90476190473,35.4885,35.5488,35.4583,35.5488,154761.9048
2006-05-30 12:10:00,58.94,59.01,58.94,59.0,68783.06878306878,35.5488,35.591,35.5488,35.585,68783.0688
2006-05-30 12:20:00,59.0,59.0,58.95,58.99,59744.2680776014,35.585,35.585,35.5548,35.5789,59744.2681
2006-05-30 12:30:00,58.99,58.99,58.93,58.99,19400.352733686064,35.5789,35.5789,35.5427,35.5789,19400.3527
2006-05-30 12:40:00,58.99,58.99,58.95,58.97,23589.06525573192,35.5789,35.5789,35.5548,35.5669,23589.0653
2006-05-30 12:50:00,58.97,58.97,58.9,58.94,52910.0529100529,35.5669,35.5669,35.5246,35.5488,52910.0529
2006-05-30 13:00:00,58.93,59.01,58.93,59.0,39131.39329805997,35.5427,35.591,35.5427,35.585,39131.3933
2006-05-30 13:10:00,59.0,59.01,58.96,59.01,12676.366843033507,35.585,35.591,35.5608,35.591,12676.3668
2006-05-30 13:20:00,59.01,59.01,58.92,58.96,17416.225749559082,35.591,35.591,35.5367,35.5608,17416.2257
2006-05-30 13:30:00,58.96,59.0,58.95,58.97,37257.49559082892,35.5608,35.585,35.5548,35.5669,37257.4956
2006-05-30 13:40:00,58.96,58.97,58.81,58.85,19179.894179894178,35.5608,35.5669,35.4704,35.4945,19179.8942
2006-05-30 13:50:00,58.84,59.0,58.84,59.0,31415.34391534391,35.4885,35.585,35.4885,35.585,31415.3439
2006-05-30 14:00:00,59.0,59.05,58.96,59.04,39131.39329805997,35.585,35.6151,35.5608,35.6091,39131.3933
2006-05-30 14:10:00,59.05,59.07,59.01,59.04,26895.943562610228,35.6151,35.6272,35.591,35.6091,26895.9436
2006-05-30 14:20:00,59.0,59.05,58.96,59.04,21164.02116402116,35.585,35.6151,35.5608,35.6091,21164.0212
2006-05-30 14:30:00,59.04,59.06,58.98,59.03,35824.514991181655,35.6091,35.6211,35.5729,35.6031,35824.515
2006-05-30 14:40:00,59.04,59.07,59.0,59.07,34832.451499118164,35.6091,35.6272,35.585,35.6272,34832.4515
2006-05-30 14:50:00,59.07,59.07,59.01,59.05,28769.841269841265,35.6272,35.6272,35.591,35.6151,28769.8413
2006-05-30 15:00:00,59.05,59.07,58.99,58.99,37367.724867724864,35.6151,35.6272,35.5789,35.5789,37367.7249
2006-05-30 15:10:00,59.01,59.06,58.98,58.99,16754.85008818342,35.591,35.6211,35.5729,35.5789,16754.8501
2006-05-30 15:20:00,58.98,59.08,58.98,59.08,25242.50440917108,35.5729,35.6332,35.5729,35.6332,25242.5044
2006-05-30 15:30:00,59.09,59.1,59.01,59.05,40674.60317460317,35.6392,35.6453,35.591,35.6151,40674.6032
2006-05-30 15:40:00,59.06,59.06,58.9,58.9,61948.85361552028,35.6211,35.6211,35.5246,35.5246,61948.8536
2006-05-30 15:50:00,58.9,58.93,58.85,58.86,91380.0705467372,35.5246,35.5427,35.4945,35.5005,91380.0705
2006-05-31 09:30:00,58.79,58.91,58.47,58.8,63161.375661375656,35.4583,35.5307,35.2653,35.4643,63161.3757
2006-05-31 09:40:00,58.75,58.97,58.75,58.97,22486.772486772483,35.4342,35.5669,35.4342,35.5669,22486.7725
2006-05-31 09:50:00,58.97,59.01,58.82,58.83,18408.289241622573,35.5669,35.591,35.4764,35.4824,18408.2892
2006-05-31 10:00:00,58.83,59.01,58.83,58.96,33509.70017636684,35.4824,35.591,35.4824,35.5608,33509.7002
2006-05-31 10:10:00,58.96,59.01,58.9,58.91,23368.60670194004,35.5608,35.591,35.5246,35.5307,23368.6067
2006-05-31 10:20:00,58.92,58.96,58.76,58.93,10141.093474426809,35.5367,35.5608,35.4402,35.5427,10141.0935
2006-05-31 10:30:00,58.92,59.35,58.9,59.31,38029.10052910053,35.5367,35.7961,35.5246,35.7719,38029.1005
2006-05-31 10:40:00,59.29,59.29,59.18,59.29,24470.89947089947,35.7599,35.7599,35.6935,35.7599,24470.8995
2006-05-31 10:50:00,59.29,59.3,59.08,59.17,18518.518518518515,35.7599,35.7659,35.6332,35.6875,18518.5185
2006-05-31 11:00:00,59.19,59.23,59.08,59.1,42328.04232804232,35.6996,35.7237,35.6332,35.6453,42328.0423
2006-05-31 11:10:00,59.1,59.12,59.05,59.12,20502.6455026455,35.6453,35.6573,35.6151,35.6573,20502.6455
2006-05-31 11:20:00,59.14,59.15,59.0,59.06,35934.7442680776,35.6694,35.6754,35.585,35.6211,35934.7443
2006-05-31 11:30:00,59.06,59.15,59.03,59.1,19731.040564373896,35.6211,35.6754,35.6031,35.6453,19731.0406
2006-05-31 11:40:00,59.11,59.14,59.06,59.11,9589.947089947089,35.6513,35.6694,35.6211,35.6513,9589.9471
2006-05-31 11:50:00,59.1,59.16,59.09,59.1,12786.596119929452,35.6453,35.6815,35.6392,35.6453,12786.5961
2006-05-31 12:00:00,59.09,59.1,59.04,59.04,15652.557319223984,35.6392,35.6453,35.6091,35.6091,15652.5573
2006-05-31 12:10:00,59.03,59.07,59.0,59.0,13337.742504409169,35.6031,35.6272,35.585,35.585,13337.7425
2006-05-31 12:20:00,59.0,59.07,59.0,59.05,12566.137566137564,35.585,35.6272,35.585,35.6151,12566.1376
2006-05-31 12:30:00,59.03,59.04,58.9,58.9,14991.181657848325,35.6031,35.6091,35.5246,35.5246,14991.1817
2006-05-31 12:40:00,58.9,58.93,58.89,58.9,22045.85537918871,35.5246,35.5427,35.5186,35.5246,22045.8554
2006-05-31 12:50:00,58.9,58.91,58.88,58.88,19290.123456790123,35.5246,35.5307,35.5126,35.5126,19290.1235
2006-05-31 13:00:00,58.89,58.9,58.85,58.9,30974.426807760137,35.5186,35.5246,35.4945,35.5246,30974.4268
2006-05-31 13:10:00,58.9,58.91,58.85,58.91,19400.352733686064,35.5246,35.5307,35.4945,35.5307,19400.3527
2006-05-31 13:20:00,58.89,58.9,58.85,58.87,20392.416225749555,35.5186,35.5246,35.4945,35.5066,20392.4162
2006-05-31 13:30:00,58.88,58.89,58.8,58.87,24911.81657848324,35.5126,35.5186,35.4643,35.5066,24911.8166
2006-05-31 13:40:00,58.88,58.88,58.81,58.84,32186.948853615515,35.5126,35.5126,35.4704,35.4885,32186.9489
2006-05-31 13:50:00,58.84,58.84,58.76,58.77,84435.62610229276,35.4885,35.4885,35.4402,35.4462,84435.6261
2006-05-31 14:00:00,58.73,58.79,58.59,58.71,82671.95767195766,35.4221,35.4583,35.3377,35.41,82671.9577
2006-05-31 14:10:00,58.71,58.78,58.53,58.63,55004.40917107583,35.41,35.4523,35.3015,35.3618,55004.4092
2006-05-31 14:20:00,58.63,58.77,58.61,58.69,41776.8959435626,35.3618,35.4462,35.3497,35.398,41776.8959
2006-05-31 14:30:00,58.71,58.8,58.66,58.67,36044.97354497354,35.41,35.4643,35.3799,35.3859,36044.9735
2006-05-31 14:40:00,58.65,58.7,58.61,58.67,36265.43209876543,35.3739,35.404,35.3497,35.3859,36265.4321
2006-05-31 14:50:00,58.67,58.68,58.51,58.53,61507.9365079365,35.3859,35.392,35.2894,35.3015,61507.9365
2006-05-31 15:00:00,58.53,58.57,58.5,58.51,31084.65608465608,35.3015,35.3256,35.2834,35.2894,31084.6561
2006-05-31 15:10:00,58.51,58.52,58.46,58.5,41005.291005291,35.2894,35.2955,35.2593,35.2834,41005.291
2006-05-31 15:20:00,58.5,58.57,58.41,58.45,50374.7795414462,35.2834,35.3256,35.2291,35.2532,50374.7795
2006-05-31 15:30:00,58.45,58.48,58.37,58.47,56878.30687830688,35.2532,35.2713,35.205,35.2653,56878.3069
2006-05-31 15:40:00,58.47,58.7,58.45,58.68,97663.13932980598,35.2653,35.404,35.2532,35.392,97663.1393
2006-05-31 15:50:00,58.68,58.78,58.68,58.72,120921.51675485008,35.392,35.4523,35.392,35.4161,120921.5168
2006-06-01 09:30:00,58.69,58.94,58.51,58.68,92261.90476190476,35.398,35.5488,35.2894,35.392,92261.9048
2006-06-01 09:40:00,58.69,59.19,58.68,59.14,52469.13580246913,35.398,35.6996,35.392,35.6694,52469.1358
2006-06-01 09:50:00,59.11,59.2,58.78,59.0,62720.45855379188,35.6513,35.7056,35.4523,35.585,62720.4586
2006-06-01 10:00:00,59.01,59.03,58.77,58.82,45524.69135802469,35.591,35.6031,35.4462,35.4764,45524.6914
2006-06-01 10:10:00,58.81,58.82,58.64,58.76,41115.52028218695,35.4704,35.4764,35.3678,35.4402,41115.5203
2006-06-01 10:20:00,58.76,58.79,58.61,58.64,29761.90476190476,35.4402,35.4583,35.3497,35.3678,29761.9048
2006-06-01 10:30:00,58.65,58.8,58.65,58.8,53130.51146384479,35.3739,35.4643,35.3739,35.4643,53130.5115
2006-06-01 10:40:00,58.8,58.82,58.7,58.79,36485.89065255732,35.4643,35.4764,35.404,35.4583,36485.8907
2006-06-01 10:50:00,58.8,58.85,58.75,58.82,36926.80776014109,35.4643,35.4945,35.4342,35.4764,36926.8078
2006-06-01 11:00:00,58.81,58.87,58.8,58.86,61728.395061728384,35.4704,35.5066,35.4643,35.5005,61728.3951
2006-06-01 11:10:00,58.86,58.9,58.8,58.89,28549.38271604938,35.5005,35.5246,35.4643,35.5186,28549.3827
2006-06-01 11:20:00,58.87,58.89,58.82,58.89,15432.098765432096,35.5066,35.5186,35.4764,35.5186,15432.0988
2006-06-01 11:30:00,58.89,58.99,58.89,58.91,25683.421516754846,35.5186,35.5789,35.5186,35.5307,25683.4215
2006-06-01 11:40:00,58.9,58.9,58.8,58.81,22707.231040564373,35.5246,35.5246,35.4643,35.4704,22707.231
2006-06-01 11:50:00,58.82,58.83,58.75,58.75,20723.104056437387,35.4764,35.4824,35.4342,35.4342,20723.1041
2006-06-01 12:00:00,58.75,58.78,58.75,58.77,27998.23633156966,35.4342,35.4523,35.4342,35.4462,27998.2363
2006-06-01 12:10:00,58.77,58.79,58.67,58.79,33509.70017636684,35.4462,35.4583,35.3859,35.4583,33509.7002
2006-06-01 12:20:00,58.79,58.87,58.79,58.87,18628.74779541446,35.4583,35.5066,35.4583,35.5066,18628.7478
2006-06-01 12:30:00,58.87,58.98,58.86,58.9,28880.07054673721,35.5066,35.5729,35.5005,35.5246,28880.0705
2006-06-01 12:40:00,58.89,58.9,58.81,58.89,14660.493827160491,35.5186,35.5246,35.4704,35.5186,14660.4938
2006-06-01 12:50:00,58.9,58.94,58.86,58.86,19731.040564373896,35.5246,35.5488,35.5005,35.5005,19731.0406
2006-06-01 13:00:00,58.84,58.88,58.8,58.8,19620.81128747795,35.4885,35.5126,35.4643,35.4643,19620.8113
2006-06-01 13:10:00,58.81,58.82,58.73,58.73,20833.33333333333,35.4704,35.4764,35.4221,35.4221,20833.3333
2006-06-01 13:20:00,58.72,58.77,58.68,58.77,35604.056437389765,35.4161,35.4462,35.392,35.4462,35604.0564
2006-06-01 13:30:00,58.77,58.79,58.7,58.74,28328.92416225749,35.4462,35.4583,35.404,35.4281,28328.9242
2006-06-01 13:40:00,58.74,58.8,58.72,58.73,30313.05114638448,35.4281,35.4643,35.4161,35.4221,30313.0511
2006-06-01 13:50:00,58.73,58.75,58.67,58.67,41556.43738977072,35.4221,35.4342,35.3859,35.3859,41556.4374
2006-06-01 14:00:00,58.66,58.68,58.58,58.6,75396.82539682538,35.3799,35.392,35.3316,35.3437,75396.8254
2006-06-01 14:10:00,58.59,58.7,58.51,58.65,75286.59611992944,35.3377,35.404,35.2894,35.3739,75286.5961
2006-06-01 14:20:00,58.65,58.68,58.59,58.59,45194.003527336856,35.3739,35.392,35.3377,35.3377,45194.0035
2006-06-01 14:30:00,58.6,58.66,58.56,58.59,65806.8783068783,35.3437,35.3799,35.3196,35.3377,65806.8783
2006-06-01 14:40:00,58.58,58.67,58.57,58.64,35163.13932980599,35.3316,35.3859,35.3256,35.3678,35163.1393
2006-06-01 14:50:00,58.64,58.69,58.62,58.67,39792.76895943562,35.3678,35.398,35.3558,35.3859,39792.769
2006-06-01 15:00:00,58.67,58.68,58.57,58.59,53791.887125220455,35.3859,35.392,35.3256,35.3377,53791.8871
2006-06-01 15:10:00,58.59,58.61,58.52,58.56,58090.82892416225,35.3377,35.3497,35.2955,35.3196,58090.8289
2006-06-01 15:20:00,58.57,58.64,58.55,58.6,51917.98941798941,35.3256,35.3678,35.3135,35.3437,51917.9894
2006-06-01 15:30:00,58.58,58.76,58.58,58.74,88514.10934744267,35.3316,35.4402,35.3316,35.4281,88514.1093
2006-06-01 15:40:00,58.76,58.89,58.74,58.8,66358.02469135802,35.4402,35.5186,35.4281,35.4643,66358.0247
2006-06-01 15:50:00,58.8,58.8,58.69,58.69,136133.1569664903,35.4643,35.4643,35.398,35.398,136133.157
2006-06-02 09:30:00,58.7,59.04,58.65,58.88,76278.65961199293,35.404,35.6091,35.3739,35.5126,76278.6596
2006-06-02 09:40:00,58.88,58.97,58.51,58.51,92372.1340388007,35.5126,35.5669,35.2894,35.2894,92372.134
2006-06-02 09:50:00,58.51,58.69,58.45,58.51,55776.01410934744,35.2894,35.398,35.2532,35.2894,55776.0141
2006-06-02 10:00:00,58.5,58.7,58.49,58.69,59964.72663139329,35.2834,35.404,35.2774,35.398,59964.7266
2006-06-02 10:10:00,58.67,58.73,58.56,58.66,53791.887125220455,35.3859,35.4221,35.3196,35.3799,53791.8871
2006-06-02 10:20:00,58.67,58.87,58.67,58.85,27888.00705467372,35.3859,35.5066,35.3859,35.4945,27888.0071
2006-06-02 10:30:00,58.84,58.91,58.72,58.77,20061.728395061727,35.4885,35.5307,35.4161,35.4462,20061.7284
2006-06-02 10:40:00,58.76,58.97,58.76,58.89,24360.670194003524,35.4402,35.5669,35.4402,35.5186,24360.6702
2006-06-02 10:50:00,58.88,58.92,58.74,58.76,26014.10934744268,35.5126,35.5367,35.4281,35.4402,26014.1093
2006-06-02 11:00:00,58.77,58.87,58.7,58.77,28549.38271604938,35.4462,35.5066,35.404,35.4462,28549.3827
2006-06-02 11:10:00,58.79,58.85,58.76,58.76,22156.08465608465,35.4583,35.4945,35.4402,35.4402,22156.0847
2006-06-02 11:20:00,58.77,58.84,58.73,58.73,22266.3139329806,35.4462,35.4885,35.4221,35.4221,22266.3139
2006-06-02 11:30:00,58.77,58.82,58.7,58.77,22817.460317460314,35.4462,35.4764,35.404,35.4462,22817.4603
2006-06-02 11:40:00,58.8,58.8,58.66,58.71,61287.47795414461,35.4643,35.4643,35.3799,35.41,61287.478
2006-06-02 11:50:00,58.7,58.73,58.65,58.72,30864.197530864192,35.404,35.4221,35.3739,35.4161,30864.1975
2006-06-02 12:00:00,58.7,58.75,58.68,58.75,24581.12874779541,35.404,35.4342,35.392,35.4342,24581.1287
2006-06-02 12:10:00,58.75,58.79,58.69,58.7,28769.841269841265,35.4342,35.4583,35.398,35.404,28769.8413
2006-06-02 12:20:00,58.71,58.77,58.7,58.7,20171.95767195767,35.41,35.4462,35.404,35.404,20171.9577
2006-06-02 12:30:00,58.7,58.73,58.67,58.72,18298.059964726628,35.404,35.4221,35.3859,35.4161,18298.06
2006-06-02 12:40:00,58.73,58.77,58.67,58.76,14329.805996472662,35.4221,35.4462,35.3859,35.4402,14329.806
2006-06-02 12:50:00,58.76,58.8,58.71,58.74,17967.3721340388,35.4402,35.4643,35.41,35.4281,17967.3721
2006-06-02 13:00:00,58.75,58.86,58.75,58.8,27226.631393298056,35.4342,35.5005,35.4342,35.4643,27226.6314
2006-06-02 13:10:00,58.82,58.87,58.76,58.84,11022.927689594357,35.4764,35.5066,35.4402,35.4885,11022.9277
2006-06-02 13:20:00,58.84,58.93,58.81,58.92,15652.557319223984,35.4885,35.5427,35.4704,35.5367,15652.5573
2006-06-02 13:30:00,58.93,58.93,58.83,58.83,20943.56261022928,35.5427,35.5427,35.4824,35.4824,20943.5626
2006-06-02 13:40:00,58.85,58.86,58.8,58.84,17746.91358024691,35.4945,35.5005,35.4643,35.4885,17746.9136
2006-06-02 13:50:00,58.86,58.9,58.8,58.84,13227.513227513226,35.5005,35.5246,35.4643,35.4885,13227.5132
2006-06-02 14:00:00,58.84,58.92,58.84,58.9,14660.493827160491,35.4885,35.5367,35.4885,35.5246,14660.4938
2006-06-02 14:10:00,58.89,58.9,58.77,58.81,15983.245149911814,35.5186,35.5246,35.4462,35.4704,15983.2451
2006-06-02 14:20:00,58.79,58.8,58.72,58.75,16093.474426807756,35.4583,35.4643,35.4161,35.4342,16093.4744
2006-06-02 14:30:00,58.76,58.96,58.75,58.93,18628.74779541446,35.4402,35.5608,35.4342,35.5427,18628.7478
2006-06-02 14:40:00,58.96,59.0,58.89,58.97,16754.85008818342,35.5608,35.585,35.5186,35.5669,16754.8501
2006-06-02 14:50:00,58.97,59.02,58.9,58.99,21164.02116402116,35.5669,35.597,35.5246,35.5789,21164.0212
2006-06-02 15:00:00,58.99,58.99,58.89,58.96,24691.358024691355,35.5789,35.5789,35.5186,35.5608,24691.358
2006-06-02 15:10:00,58.95,59.05,58.95,59.02,14109.347442680775,35.5548,35.6151,35.5548,35.597,14109.3474
2006-06-02 15:20:00,59.02,59.1,58.99,59.09,27667.548500881832,35.597,35.6453,35.5789,35.6392,27667.5485
2006-06-02 15:30:00,59.08,59.19,59.08,59.08,46406.52557319224,35.6332,35.6996,35.6332,35.6332,46406.5256
2006-06-02 15:40:00,59.08,59.17,59.0,59.0,42438.271604938265,35.6332,35.6875,35.585,35.585,42438.2716
2006-06-02 15:50:00,59.01,59.03,58.94,59.01,53681.65784832451,35.591,35.6031,35.5488,35.591,53681.6578
2006-06-05 09:30:00,59.19,59.54,59.19,59.31,86970.89947089946,35.6996,35.9107,35.6996,35.7719,86970.8995
2006-06-05 09:40:00,59.29,59.35,59.02,59.02,63932.98059964726,35.7599,35.7961,35.597,35.597,63932.9806
2006-06-05 09:50:00,59.03,59.31,59.02,59.14,29320.987654320983,35.6031,35.7719,35.597,35.6694,29320.9877
2006-06-05 10:00:00,59.14,59.19,59.05,59.13,32848.324514991175,35.6694,35.6996,35.6151,35.6634,32848.3245
2006-06-05 10:10:00,59.14,59.18,59.04,59.14,26124.338624338623,35.6694,35.6935,35.6091,35.6694,26124.3386
2006-06-05 10:20:00,59.14,59.17,59.08,59.1,23478.835978835978,35.6694,35.6875,35.6332,35.6453,23478.836
2006-06-05 10:30:00,59.1,59.21,59.08,59.16,38249.55908289241,35.6453,35.7116,35.6332,35.6815,38249.5591
2006-06-05 10:40:00,59.16,59.26,59.13,59.24,24140.21164021164,35.6815,35.7418,35.6634,35.7297,24140.2116
2006-06-05 10:50:00,59.22,59.27,59.18,59.18,19841.26984126984,35.7176,35.7478,35.6935,35.6935,19841.2698
2006-06-05 11:00:00,59.19,59.29,59.19,59.22,20502.6455026455,35.6996,35.7599,35.6996,35.7176,20502.6455
2006-06-05 11:10:00,59.23,59.29,59.23,59.26,11904.761904761905,35.7237,35.7599,35.7237,35.7418,11904.7619
2006-06-05 11:20:00,59.25,59.27,59.22,59.25,18628.74779541446,35.7357,35.7478,35.7176,35.7357,18628.7478
2006-06-05 11:30:00,59.24,59.26,59.1,59.12,24581.12874779541,35.7297,35.7418,35.6453,35.6573,24581.1287
2006-06-05 11:40:00,59.15,59.17,59.13,59.16,22486.772486772483,35.6754,35.6875,35.6634,35.6815,22486.7725
2006-06-05 11:50:00,59.15,59.17,59.06,59.08,32186.948853615515,35.6754,35.6875,35.6211,35.6332,32186.9489
2006-06-05 12:00:00,59.06,59.1,59.04,59.1,24029.982363315696,35.6211,35.6453,35.6091,35.6453,24029.9824
2006-06-05 12:10:00,59.08,59.15,59.05,59.15,17195.767195767196,35.6332,35.6754,35.6151,35.6754,17195.7672
2006-06-05 12:20:00,59.16,59.2,59.16,59.18,20833.33333333333,35.6815,35.7056,35.6815,35.6935,20833.3333
2006-06-05 12:30:00,59.17,59.22,59.17,59.2,9259.259259259255,35.6875,35.7176,35.6875,35.7056,9259.2593
2006-06-05 12:40:00,59.19,59.21,59.17,59.17,10251.32275132275,35.6996,35.7116,35.6875,35.6875,10251.3228
2006-06-05 12:50:00,59.17,59.2,59.16,59.16,12345.679012345678,35.6875,35.7056,35.6815,35.6815,12345.679
2006-06-05 13:00:00,59.16,59.19,59.15,59.16,13999.11816578483,35.6815,35.6996,35.6754,35.6815,13999.1182
2006-06-05 13:10:00,59.17,59.19,59.1,59.13,10802.469135802468,35.6875,35.6996,35.6453,35.6634,10802.4691
2006-06-05 13:20:00,59.14,59.17,59.1,59.15,15101.410934744266,35.6694,35.6875,35.6453,35.6754,15101.4109
2006-06-05 13:30:00,59.16,59.19,59.13,59.17,17967.3721340388,35.6815,35.6996,35.6634,35.6875,17967.3721
2006-06-05 13:40:00,59.16,59.16,59.11,59.14,28328.92416225749,35.6815,35.6815,35.6513,35.6694,28328.9242
2006-06-05 13:50:00,59.13,59.14,59.11,59.12,15432.098765432096,35.6634,35.6694,35.6513,35.6573,15432.0988
2006-06-05 14:00:00,59.11,59.12,59.03,59.03,21715.16754850088,35.6513,35.6573,35.6031,35.6031,21715.1675
2006-06-05 14:10:00,59.03,59.06,58.92,58.94,32517.636684303347,35.6031,35.6211,35.5367,35.5488,32517.6367
2006-06-05 14:20:00,58.93,59.1,58.9,59.07,40784.83245149911,35.5427,35.6453,35.5246,35.6272,40784.8325
2006-06-05 14:30:00,59.08,59.08,58.83,58.94,27336.860670194,35.6332,35.6332,35.4824,35.5488,27336.8607
2006-06-05 14:40:00,58.92,59.11,58.9,59.06,27447.089947089946,35.5367,35.6513,35.5246,35.6211,27447.0899
2006-06-05 14:50:00,59.08,59.1,59.02,59.04,27336.860670194,35.6332,35.6453,35.597,35.6091,27336.8607
2006-06-05 15:00:00,59.03,59.15,58.97,59.06,34611.992945326274,35.6031,35.6754,35.5669,35.6211,34611.9929
2006-06-05 15:10:00,59.05,59.09,58.88,59.09,41666.66666666666,35.6151,35.6392,35.5126,35.6392,41666.6667
2006-06-05 15:20:00,59.09,59.09,58.91,58.91,23919.75308641975,35.6392,35.6392,35.5307,35.5307,23919.7531
2006-06-05 15:30:00,58.91,59.0,58.9,59.0,40454.14462081128,35.5307,35.585,35.5246,35.585,40454.1446
2006-06-05 15:40:00,58.99,58.99,58.74,58.75,63492.06349206349,35.5789,35.5789,35.4281,35.4342,63492.0635
2006-06-05 15:50:00,58.74,58.88,58.74,58.82,46626.98412698412,35.4281,35.5126,35.4281,35.4764,46626.9841
2006-06-06 09:30:00,59.02,59.29,58.81,58.82,33619.92945326278,35.597,35.7599,35.4704,35.4764,33619.9295
2006-06-06 09:40:00,58.81,58.96,58.79,58.8,23148.148148148142,35.4704,35.5608,35.4583,35.4643,23148.1481
2006-06-06 09:50:00,58.8,58.95,58.67,58.67,23148.148148148142,35.4643,35.5548,35.3859,35.3859,23148.1481
2006-06-06 10:00:00,58.68,58.74,58.45,58.74,41776.8959435626,35.392,35.4281,35.2532,35.4281,41776.8959
2006-06-06 10:10:00,58.74,58.74,58.44,58.44,24801.5873015873,35.4281,35.4281,35.2472,35.2472,24801.5873
2006-06-06 10:20:00,58.45,58.59,58.41,58.44,21935.626102292765,35.2532,35.3377,35.2291,35.2472,21935.6261
2006-06-06 10:30:00,58.41,58.47,58.28,58.28,24801.5873015873,35.2291,35.2653,35.1507,35.1507,24801.5873
2006-06-06 10:40:00,58.28,58.32,58.21,58.25,19179.894179894178,35.1507,35.1748,35.1085,35.1326,19179.8942
2006-06-06 10:50:00,58.26,58.35,58.22,58.25,20943.56261022928,35.1386,35.1929,35.1145,35.1326,20943.5626
2006-06-06 11:00:00,58.27,58.3,58.08,58.22,42879.18871252204,35.1447,35.1628,35.0301,35.1145,42879.1887
2006-06-06 11:10:00,58.21,58.21,57.98,58.13,36816.578483245146,35.1085,35.1085,34.9698,35.0602,36816.5785
2006-06-06 11:20:00,58.16,58.19,58.13,58.19,10361.552028218694,35.0783,35.0964,35.0602,35.0964,10361.552
2006-06-06 11:30:00,58.18,58.26,58.15,58.26,20502.6455026455,35.0904,35.1386,35.0723,35.1386,20502.6455
2006-06-06 11:40:00,58.23,58.31,58.22,58.29,26675.485008818338,35.1205,35.1688,35.1145,35.1567,26675.485
2006-06-06 11:50:00,58.33,58.39,58.24,58.24,18518.518518518515,35.1809,35.217,35.1266,35.1266,18518.5185
2006-06-06 12:00:00,58.26,58.29,58.2,58.22,14329.805996472662,35.1386,35.1567,35.1025,35.1145,14329.806
2006-06-06 12:10:00,58.24,58.42,58.22,58.36,19290.123456790123,35.1266,35.2351,35.1145,35.199,19290.1235
2006-06-06 12:20:00,58.33,58.34,58.24,58.24,17857.142857142855,35.1809,35.1869,35.1266,35.1266,17857.1429
2006-06-06 12:30:00,58.24,58.34,58.24,58.32,15211.64021164021,35.1266,35.1869,35.1266,35.1748,15211.6402
2006-06-06 12:40:00,58.32,58.43,58.27,58.28,26014.10934744268,35.1748,35.2412,35.1447,35.1507,26014.1093
2006-06-06 12:50:00,58.26,58.41,58.24,58.39,37698.41269841269,35.1386,35.2291,35.1266,35.217,37698.4127
2006-06-06 13:00:00,58.34,58.38,58.27,58.29,29431.216931216928,35.1869,35.211,35.1447,35.1567,29431.2169
2006-06-06 13:10:00,58.29,58.35,58.22,58.33,33730.15873015873,35.1567,35.1929,35.1145,35.1809,33730.1587
2006-06-06 13:20:00,58.34,58.44,58.26,58.31,28328.92416225749,35.1869,35.2472,35.1386,35.1688,28328.9242
2006-06-06 13:30:00,58.31,58.4,58.29,58.31,14991.181657848325,35.1688,35.2231,35.1567,35.1688,14991.1817
2006-06-06 13:40:00,58.32,58.32,58.19,58.21,16424.162257495587,35.1748,35.1748,35.0964,35.1085,16424.1623
2006-06-06 13:50:00,58.24,58.37,58.22,58.34,27116.402116402114,35.1266,35.205,35.1145,35.1869,27116.4021
2006-06-06 14:00:00,58.37,58.42,58.23,58.26,25683.421516754846,35.205,35.2351,35.1205,35.1386,25683.4215
2006-06-06 14:10:00,58.26,58.31,58.04,58.13,32186.948853615515,35.1386,35.1688,35.0059,35.0602,32186.9489
2006-06-06 14:20:00,58.13,58.2,58.09,58.12,27998.23633156966,35.0602,35.1025,35.0361,35.0542,27998.2363
2006-06-06 14:30:00,58.12,58.31,58.12,58.16,24140.21164021164,35.0542,35.1688,35.0542,35.0783,24140.2116
2006-06-06 14:40:00,58.16,58.2,57.97,58.09,27116.402116402114,35.0783,35.1025,34.9637,35.0361,27116.4021
2006-06-06 14:50:00,58.07,58.09,57.97,57.97,16975.308641975305,35.024,35.0361,34.9637,34.9637,16975.3086
2006-06-06 15:00:00,57.97,58.1,57.97,58.05,38139.32980599647,34.9637,35.0421,34.9637,35.012,38139.3298
2006-06-06 15:10:00,58.05,58.11,57.91,57.97,35273.36860670194,35.012,35.0482,34.9275,34.9637,35273.3686
2006-06-06 15:20:00,57.97,58.02,57.97,57.97,11133.156966490298,34.9637,34.9939,34.9637,34.9637,11133.157
2006-06-06 15:30:00,57.98,58.1,57.95,58.1,37477.95414462081,34.9698,35.0421,34.9517,35.0421,37477.9541
2006-06-06 15:40:00,58.1,58.31,58.09,58.11,59303.35097001763,35.0421,35.1688,35.0361,35.0482,59303.351
2006-06-06 15:50:00,58.11,58.12,58.08,58.11,56988.53615520282,35.0482,35.0542,35.0301,35.0482,56988.5362
2006-06-07 09:30:00,58.22,58.38,58.15,58.18,43650.79365079365,35.1145,35.211,35.0723,35.0904,43650.7937
2006-06-07 09:40:00,58.19,58.25,58.03,58.24,27888.00705467372,35.0964,35.1326,34.9999,35.1266,27888.0071
2006-06-07 09:50:00,58.25,58.29,58.11,58.22,97442.6807760141,35.1326,35.1567,35.0482,35.1145,97442.6808
2006-06-07 10:00:00,58.22,58.38,58.22,58.31,58752.20458553791,35.1145,35.211,35.1145,35.1688,58752.2046
2006-06-07 10:10:00,58.3,58.51,58.26,58.51,89175.48500881833,35.1628,35.2894,35.1386,35.2894,89175.485
2006-06-07 10:20:00,58.51,58.78,58.5,58.78,206790.1234567901,35.2894,35.4523,35.2834,35.4523,206790.1235
2006-06-07 10:30:00,58.78,58.83,58.68,58.68,54783.95061728395,35.4523,35.4824,35.392,35.392,54783.9506
2006-06-07 10:40:00,58.64,58.68,58.22,58.59,143849.20634920633,35.3678,35.392,35.1145,35.3377,143849.2063
2006-06-07 10:50:00,58.59,58.64,58.53,58.56,16865.079365079364,35.3377,35.3678,35.3015,35.3196,16865.0794
2006-06-07 11:00:00,58.56,58.56,58.31,58.33,43540.5643738977,35.3196,35.3196,35.1688,35.1809,43540.5644
2006-06-07 11:10:00,58.31,58.41,58.29,58.37,35604.056437389765,35.1688,35.2291,35.1567,35.205,35604.0564
2006-06-07 11:20:00,58.38,58.39,58.28,58.31,25683.421516754846,35.211,35.217,35.1507,35.1688,25683.4215
2006-06-07 11:30:00,58.31,58.33,58.25,58.27,91490.29982363316,35.1688,35.1809,35.1326,35.1447,91490.2998
2006-06-07 11:40:00,58.28,58.28,58.2,58.23,32517.636684303347,35.1507,35.1507,35.1025,35.1205,32517.6367
2006-06-07 11:50:00,58.22,58.22,58.03,58.16,82561.72839506171,35.1145,35.1145,34.9999,35.0783,82561.7284
2006-06-07 12:00:00,58.16,58.17,58.03,58.03,52469.13580246913,35.0783,35.0844,34.9999,34.9999,52469.1358
2006-06-07 12:10:00,58.02,58.12,57.95,57.98,24691.358024691355,34.9939,35.0542,34.9517,34.9698,24691.358
2006-06-07 12:20:00,57.99,58.06,57.99,58.06,16424.162257495587,34.9758,35.018,34.9758,35.018,16424.1623
2006-06-07 12:30:00,58.06,58.06,58.0,58.02,16754.85008818342,35.018,35.018,34.9818,34.9939,16754.8501
2006-06-07 12:40:00,58.02,58.1,58.02,58.07,31415.34391534391,34.9939,35.0421,34.9939,35.024,31415.3439
2006-06-07 12:50:00,58.06,58.06,57.96,58.0,19290.123456790123,35.018,35.018,34.9577,34.9818,19290.1235
2006-06-07 13:00:00,58.01,58.04,57.99,57.99,20282.18694885361,34.9879,35.0059,34.9758,34.9758,20282.1869
2006-06-07 13:10:00,57.99,58.04,57.95,58.02,21384.47971781305,34.9758,35.0059,34.9517,34.9939,21384.4797
2006-06-07 13:20:00,58.02,58.04,57.96,58.04,17526.455026455023,34.9939,35.0059,34.9577,35.0059,17526.455
2006-06-07 13:30:00,58.04,58.04,57.91,57.94,27116.402116402114,35.0059,35.0059,34.9275,34.9456,27116.4021
2006-06-07 13:40:00,57.94,58.02,57.9,57.92,25683.421516754846,34.9456,34.9939,34.9215,34.9336,25683.4215
2006-06-07 13:50:00,57.93,58.03,57.92,58.0,21494.70899470899,34.9396,34.9999,34.9336,34.9818,21494.709
2006-06-07 14:00:00,58.0,58.0,57.84,57.85,30313.05114638448,34.9818,34.9818,34.8853,34.8914,30313.0511
2006-06-07 14:10:00,57.85,57.92,57.81,57.84,26234.567901234564,34.8914,34.9336,34.8672,34.8853,26234.5679
2006-06-07 14:20:00,57.84,58.02,57.81,57.99,42989.41798941798,34.8853,34.9939,34.8672,34.9758,42989.418
2006-06-07 14:30:00,57.99,58.02,57.94,57.99,41005.291005291,34.9758,34.9939,34.9456,34.9758,41005.291
2006-06-07 14:40:00,57.99,57.99,57.78,57.88,33509.70017636684,34.9758,34.9758,34.8491,34.9094,33509.7002
2006-06-07 14:50:00,57.88,58.01,57.87,57.93,48059.96472663139,34.9094,34.9879,34.9034,34.9396,48059.9647
2006-06-07 15:00:00,57.92,58.02,57.9,57.91,21494.70899470899,34.9336,34.9939,34.9215,34.9275,21494.709
2006-06-07 15:10:00,57.91,57.91,57.79,57.85,37257.49559082892,34.9275,34.9275,34.8552,34.8914,37257.4956
2006-06-07 15:20:00,57.86,57.98,57.73,57.78,53350.97001763668,34.8974,34.9698,34.819,34.8491,53350.97
2006-06-07 15:30:00,57.77,57.9,57.77,57.88,38029.10052910053,34.8431,34.9215,34.8431,34.9094,38029.1005
2006-06-07 15:40:00,57.89,57.92,57.74,57.74,55665.78483245149,34.9155,34.9336,34.825,34.825,55665.7848
2006-06-07 15:50:00,57.72,57.76,57.66,57.66,73633.15696649029,34.8129,34.8371,34.7768,34.7768,73633.157
2006-06-08 09:30:00,57.46,57.79,57.46,57.75,58531.74603174603,34.6561,34.8552,34.6561,34.831,58531.746
2006-06-08 09:40:00,57.71,57.74,57.55,57.68,15321.869488536153,34.8069,34.825,34.7104,34.7888,15321.8695
2006-06-08 09:50:00,57.68,57.7,57.52,57.6,34722.22222222222,34.7888,34.8009,34.6923,34.7406,34722.2222
2006-06-08 10:00:00,57.6,57.68,57.41,57.63,37918.87125220458,34.7406,34.7888,34.626,34.7587,37918.8713
2006-06-08 10:10:00,57.63,57.7,57.43,57.53,32958.55379188712,34.7587,34.8009,34.638,34.6984,32958.5538
2006-06-08 10:20:00,57.53,57.55,57.41,57.49,29651.67548500881,34.6984,34.7104,34.626,34.6742,29651.6755
2006-06-08 10:30:00,57.49,57.62,57.42,57.51,87301.5873015873,34.6742,34.7526,34.632,34.6863,87301.5873
2006-06-08 10:40:00,57.5,57.72,57.46,57.69,25573.192239858905,34.6803,34.8129,34.6561,34.7949,25573.1922
2006-06-08 10:50:00,57.69,57.77,57.63,57.72,34281.305114638446,34.7949,34.8431,34.7587,34.8129,34281.3051
2006-06-08 11:00:00,57.71,57.82,57.65,57.69,31084.65608465608,34.8069,34.8733,34.7707,34.7949,31084.6561
2006-06-08 11:10:00,57.65,57.69,57.34,57.34,45745.149911816574,34.7707,34.7949,34.5838,34.5838,45745.1499
2006-06-08 11:20:00,57.37,57.37,57.19,57.31,67019.40035273368,34.6018,34.6018,34.4933,34.5657,67019.4004
2006-06-08 11:30:00,57.28,57.29,57.16,57.27,53791.887125220455,34.5476,34.5536,34.4752,34.5415,53791.8871
2006-06-08 11:40:00,57.29,57.34,56.99,57.17,48611.1111111111,34.5536,34.5838,34.3727,34.4812,48611.1111
2006-06-08 11:50:00,57.16,57.16,56.81,56.96,86199.29453262786,34.4752,34.4752,34.2641,34.3546,86199.2945
2006-06-08 12:00:00,56.96,57.1,56.92,57.02,37147.266313932974,34.3546,34.439,34.3304,34.3908,37147.2663
2006-06-08 12:10:00,57.02,57.19,57.02,57.14,49603.1746031746,34.3908,34.4933,34.3908,34.4631,49603.1746
2006-06-08 12:20:00,57.13,57.19,57.06,57.1,41556.43738977072,34.4571,34.4933,34.4149,34.439,41556.4374
2006-06-08 12:30:00,57.1,57.15,57.07,57.13,25132.27513227513,34.439,34.4692,34.4209,34.4571,25132.2751
2006-06-08 12:40:00,57.13,57.22,57.06,57.22,63602.29276895943,34.4571,34.5114,34.4149,34.5114,63602.2928
2006-06-08 12:50:00,57.22,57.22,57.15,57.18,61618.16578483245,34.5114,34.5114,34.4692,34.4873,61618.1658
2006-06-08 13:00:00,57.19,57.2,57.06,57.13,55665.78483245149,34.4933,34.4993,34.4149,34.4571,55665.7848
2006-06-08 13:10:00,57.1,57.29,57.05,57.24,34832.451499118164,34.439,34.5536,34.4088,34.5234,34832.4515
2006-06-08 13:20:00,57.24,57.35,57.2,57.35,22486.772486772483,34.5234,34.5898,34.4993,34.5898,22486.7725
2006-06-08 13:30:00,57.39,57.51,57.34,57.46,58641.975308641966,34.6139,34.6863,34.5838,34.6561,58641.9753
2006-06-08 13:40:00,57.46,57.53,57.29,57.35,46957.67195767196,34.6561,34.6984,34.5536,34.5898,46957.672
2006-06-08 13:50:00,57.34,57.5,57.29,57.43,40343.91534391534,34.5838,34.6803,34.5536,34.638,40343.9153
2006-06-08 14:00:00,57.44,57.47,57.15,57.23,48059.96472663139,34.6441,34.6622,34.4692,34.5174,48059.9647
2006-06-08 14:10:00,57.23,57.5,57.21,57.41,45745.149911816574,34.5174,34.6803,34.5053,34.626,45745.1499
2006-06-08 14:20:00,57.41,57.54,57.33,57.5,62720.45855379188,34.626,34.7044,34.5777,34.6803,62720.4586
2006-06-08 14:30:00,57.49,57.82,57.45,57.79,48059.96472663139,34.6742,34.8733,34.6501,34.8552,48059.9647
2006-06-08 14:40:00,57.79,57.81,57.6,57.73,51807.760141093466,34.8552,34.8672,34.7406,34.819,51807.7601
2006-06-08 14:50:00,57.69,57.71,57.52,57.56,36375.66137566137,34.7949,34.8069,34.6923,34.7164,36375.6614
2006-06-08 15:00:00,57.56,57.82,57.56,57.79,38029.10052910053,34.7164,34.8733,34.7164,34.8552,38029.1005
2006-06-08 15:10:00,57.8,58.04,57.8,57.93,53791.887125220455,34.8612,35.0059,34.8612,34.9396,53791.8871
2006-06-08 15:20:00,57.94,57.94,57.76,57.82,32297.17813051146,34.9456,34.9456,34.8371,34.8733,32297.1781
2006-06-08 15:30:00,57.82,58.09,57.79,58.04,42989.41798941798,34.8733,35.0361,34.8552,35.0059,42989.418
2006-06-08 15:40:00,58.04,58.04,57.86,57.92,63932.98059964726,35.0059,35.0059,34.8974,34.9336,63932.9806
2006-06-08 15:50:00,57.91,57.91,57.76,57.87,84104.93827160493,34.9275,34.9275,34.8371,34.9034,84104.9383
2006-06-09 09:30:00,57.96,58.11,57.9,58.02,41887.12522045855,34.9577,35.0482,34.9215,34.9939,41887.1252
2006-06-09 09:40:00,58.02,58.21,57.96,58.09,139219.5767195767,34.9939,35.1085,34.9577,35.0361,139219.5767
2006-06-09 09:50:00,58.11,58.13,57.95,58.02,34501.76366843033,35.0482,35.0602,34.9517,34.9939,34501.7637
2006-06-09 10:00:00,58.01,58.05,57.98,58.01,38249.55908289241,34.9879,35.012,34.9698,34.9879,38249.5591
2006-06-09 10:10:00,58.02,58.11,58.02,58.09,158730.1587301587,34.9939,35.0482,34.9939,35.0361,158730.1587
2006-06-09 10:20:00,58.1,58.18,58.06,58.18,23258.377425044087,35.0421,35.0904,35.018,35.0904,23258.3774
2006-06-09 10:30:00,58.19,58.2,58.08,58.14,22707.231040564373,35.0964,35.1025,35.0301,35.0663,22707.231
2006-06-09 10:40:00,58.14,58.21,58.08,58.14,15542.32804232804,35.0663,35.1085,35.0301,35.0663,15542.328
2006-06-09 10:50:00,58.14,58.2,58.08,58.09,15762.786596119928,35.0663,35.1025,35.0301,35.0361,15762.7866
2006-06-09 11:00:00,58.12,58.21,58.12,58.17,10692.239858906523,35.0542,35.1085,35.0542,35.0844,10692.2399
2006-06-09 11:10:00,58.17,58.22,58.15,58.16,77491.18165784831,35.0844,35.1145,35.0723,35.0783,77491.1817
2006-06-09 11:20:00,58.22,58.35,58.21,58.26,23809.52380952381,35.1145,35.1929,35.1085,35.1386,23809.5238
2006-06-09 11:30:00,58.29,58.33,58.13,58.19,40674.60317460317,35.1567,35.1809,35.0602,35.0964,40674.6032
2006-06-09 11:40:00,58.19,58.2,58.02,58.02,42548.50088183421,35.0964,35.1025,34.9939,34.9939,42548.5009
2006-06-09 11:50:00,58.05,58.06,57.95,58.03,33730.15873015873,35.012,35.018,34.9517,34.9999,33730.1587
2006-06-09 12:00:00,58.02,58.15,57.99,58.14,15762.786596119928,34.9939,35.0723,34.9758,35.0663,15762.7866
2006-06-09 12:10:00,58.13,58.15,58.02,58.11,13999.11816578483,35.0602,35.0723,34.9939,35.0482,13999.1182
2006-06-09 12:20:00,58.1,58.12,58.03,58.05,6944.444444444443,35.0421,35.0542,34.9999,35.012,6944.4444
2006-06-09 12:30:00,58.04,58.08,58.0,58.03,10582.01058201058,35.0059,35.0301,34.9818,34.9999,10582.0106
2006-06-09 12:40:00,58.08,58.11,57.99,58.06,17967.3721340388,35.0301,35.0482,34.9758,35.018,17967.3721
2006-06-09 12:50:00,58.06,58.1,57.92,58.02,20502.6455026455,35.018,35.0421,34.9336,34.9939,20502.6455
2006-06-09 13:00:00,58.02,58.05,57.94,58.05,14991.181657848325,34.9939,35.012,34.9456,35.012,14991.1817
2006-06-09 13:10:00,58.01,58.07,57.97,58.01,22266.3139329806,34.9879,35.024,34.9637,34.9879,22266.3139
2006-06-09 13:20:00,58.02,58.04,57.97,57.98,22266.3139329806,34.9939,35.0059,34.9637,34.9698,22266.3139
2006-06-09 13:30:00,58.02,58.04,57.96,57.96,21494.70899470899,34.9939,35.0059,34.9577,34.9577,21494.709
2006-06-09 13:40:00,57.97,58.02,57.94,58.02,11904.761904761905,34.9637,34.9939,34.9456,34.9939,11904.7619
2006-06-09 13:50:00,58.03,58.08,58.01,58.01,14991.181657848325,34.9999,35.0301,34.9879,34.9879,14991.1817
2006-06-09 14:00:00,58.01,58.08,57.98,58.02,13117.283950617282,34.9879,35.0301,34.9698,34.9939,13117.284
2006-06-09 14:10:00,58.02,58.06,57.99,58.02,15101.410934744266,34.9939,35.018,34.9758,34.9939,15101.4109
2006-06-09 14:20:00,58.02,58.11,58.02,58.1,35052.91005291005,34.9939,35.0482,34.9939,35.0421,35052.9101
2006-06-09 14:30:00,58.11,58.11,57.96,57.97,21935.626102292765,35.0482,35.0482,34.9577,34.9637,21935.6261
2006-06-09 14:40:00,57.97,58.08,57.97,58.05,12014.991181657848,34.9637,35.0301,34.9637,35.012,12014.9912
2006-06-09 14:50:00,58.05,58.08,57.97,57.97,16093.474426807756,35.012,35.0301,34.9637,34.9637,16093.4744
2006-06-09 15:00:00,57.94,57.99,57.86,57.97,32517.636684303347,34.9456,34.9758,34.8974,34.9637,32517.6367
2006-06-09 15:10:00,57.98,58.08,57.94,58.02,36706.3492063492,34.9698,35.0301,34.9456,34.9939,36706.3492
2006-06-09 15:20:00,58.02,58.02,57.92,58.01,35714.28571428571,34.9939,34.9939,34.9336,34.9879,35714.2857
2006-06-09 15:30:00,58.0,58.04,57.94,58.04,31856.261022927687,34.9818,35.0059,34.9456,35.0059,31856.261
2006-06-09 15:40:00,58.03,58.06,58.02,58.04,19400.352733686064,34.9999,35.018,34.9939,35.0059,19400.3527
2006-06-09 15:50:00,58.04,58.04,57.88,57.94,94025.57319223986,35.0059,35.0059,34.9094,34.9456,94025.5732
2006-06-12 09:30:00,58.06,58.07,57.83,57.92,30533.509700176364,35.018,35.024,34.8793,34.9336,30533.5097
2006-06-12 09:40:00,57.87,58.02,57.85,57.88,23368.60670194004,34.9034,34.9939,34.8914,34.9094,23368.6067
2006-06-12 09:50:00,57.84,58.02,57.8,58.0,23589.06525573192,34.8853,34.9939,34.8612,34.9818,23589.0653
2006-06-12 10:00:00,58.0,58.0,57.68,57.73,53130.51146384479,34.9818,34.9818,34.7888,34.819,53130.5115
2006-06-12 10:10:00,57.73,57.81,57.57,57.64,38580.246913580246,34.819,34.8672,34.7225,34.7647,38580.2469
2006-06-12 10:20:00,57.64,57.64,57.55,57.55,15542.32804232804,34.7647,34.7647,34.7104,34.7104,15542.328
2006-06-12 10:30:00,57.56,57.68,57.56,57.62,14991.181657848325,34.7164,34.7888,34.7164,34.7526,14991.1817
2006-06-12 10:40:00,57.62,57.66,57.59,57.59,25132.27513227513,34.7526,34.7768,34.7345,34.7345,25132.2751
2006-06-12 10:50:00,57.58,57.67,57.56,57.58,16754.85008818342,34.7285,34.7828,34.7164,34.7285,16754.8501
2006-06-12 11:00:00,57.57,57.75,57.57,57.74,42328.04232804232,34.7225,34.831,34.7225,34.825,42328.0423
2006-06-12 11:10:00,57.73,57.76,57.67,57.72,45855.37918871252,34.819,34.8371,34.7828,34.8129,45855.3792
2006-06-12 11:20:00,57.72,57.74,57.63,57.73,30974.426807760137,34.8129,34.825,34.7587,34.819,30974.4268
2006-06-12 11:30:00,57.73,57.89,57.72,57.85,18298.059964726628,34.819,34.9155,34.8129,34.8914,18298.06
2006-06-12 11:40:00,57.83,57.84,57.75,57.79,9589.947089947089,34.8793,34.8853,34.831,34.8552,9589.9471
2006-06-12 11:50:00,57.79,57.9,57.79,57.88,13558.201058201055,34.8552,34.9215,34.8552,34.9094,13558.2011
2006-06-12 12:00:00,57.89,57.9,57.79,57.79,21935.626102292765,34.9155,34.9215,34.8552,34.8552,21935.6261
2006-06-12 12:10:00,57.79,57.79,57.73,57.74,14991.181657848325,34.8552,34.8552,34.819,34.825,14991.1817
2006-06-12 12:20:00,57.73,57.73,57.62,57.67,25132.27513227513,34.819,34.819,34.7526,34.7828,25132.2751
2006-06-12 12:30:00,57.68,57.68,57.61,57.62,12786.596119929452,34.7888,34.7888,34.7466,34.7526,12786.5961
2006-06-12 12:40:00,57.61,57.63,57.55,57.62,19841.26984126984,34.7466,34.7587,34.7104,34.7526,19841.2698
2006-06-12 12:50:00,57.62,57.63,57.59,57.59,4519.400352733685,34.7526,34.7587,34.7345,34.7345,4519.4004
2006-06-12 13:00:00,57.6,57.68,57.57,57.68,11684.303350970016,34.7406,34.7888,34.7225,34.7888,11684.3034
2006-06-12 13:10:00,57.64,57.64,57.56,57.56,6834.2151675485,34.7647,34.7647,34.7164,34.7164,6834.2152
2006-06-12 13:20:00,57.56,57.6,57.56,57.58,12345.679012345678,34.7164,34.7406,34.7164,34.7285,12345.679
2006-06-12 13:30:00,57.58,57.6,57.46,57.55,19510.58201058201,34.7285,34.7406,34.6561,34.7104,19510.582
2006-06-12 13:40:00,57.54,57.6,57.52,57.59,13999.11816578483,34.7044,34.7406,34.6923,34.7345,13999.1182
2006-06-12 13:50:00,57.56,57.57,57.46,57.52,17526.455026455023,34.7164,34.7225,34.6561,34.6923,17526.455
2006-06-12 14:00:00,57.5,57.53,57.43,57.43,25462.96296296296,34.6803,34.6984,34.638,34.638,25462.963
2006-06-12 14:10:00,57.43,57.54,57.4,57.45,30753.96825396825,34.638,34.7044,34.6199,34.6501,30753.9683
2006-06-12 14:20:00,57.45,57.47,57.37,57.41,10361.552028218694,34.6501,34.6622,34.6018,34.626,10361.552
2006-06-12 14:30:00,57.39,57.43,57.36,57.41,16975.308641975305,34.6139,34.638,34.5958,34.626,16975.3086
2006-06-12 14:40:00,57.41,57.41,57.29,57.3,20723.104056437387,34.626,34.626,34.5536,34.5596,20723.1041
2006-06-12 14:50:00,57.31,57.37,57.29,57.34,24029.982363315696,34.5657,34.6018,34.5536,34.5838,24029.9824
2006-06-12 15:00:00,57.35,57.41,57.34,57.4,24691.358024691355,34.5898,34.626,34.5838,34.6199,24691.358
2006-06-12 15:10:00,57.39,57.47,57.26,57.26,24250.440917107582,34.6139,34.6622,34.5355,34.5355,24250.4409
2006-06-12 15:20:00,57.27,57.29,57.11,57.11,51477.07231040564,34.5415,34.5536,34.445,34.445,51477.0723
2006-06-12 15:30:00,57.09,57.11,56.98,57.01,52358.906525573184,34.433,34.445,34.3666,34.3847,52358.9065
2006-06-12 15:40:00,57.01,57.05,56.98,57.04,65696.64902998235,34.3847,34.4088,34.3666,34.4028,65696.649
2006-06-12 15:50:00,57.05,57.1,56.98,57.01,76058.20105820106,34.4088,34.439,34.3666,34.3847,76058.2011
2006-06-13 09:30:00,57.11,57.14,56.93,57.14,25242.50440917108,34.445,34.4631,34.3365,34.4631,25242.5044
2006-06-13 09:40:00,57.14,57.27,57.11,57.24,28328.92416225749,34.4631,34.5415,34.445,34.5234,28328.9242
2006-06-13 09:50:00,57.27,57.44,57.11,57.3,28328.92416225749,34.5415,34.6441,34.445,34.5596,28328.9242
2006-06-13 10:00:00,57.3,57.34,57.15,57.34,39351.85185185185,34.5596,34.5838,34.4692,34.5838,39351.8519
2006-06-13 10:10:00,57.32,57.35,57.14,57.16,47949.735449735446,34.5717,34.5898,34.4631,34.4752,47949.7354
2006-06-13 10:20:00,57.16,57.34,57.13,57.34,41776.8959435626,34.4752,34.5838,34.4571,34.5838,41776.8959
2006-06-13 10:30:00,57.32,57.38,57.15,57.18,18077.60141093474,34.5717,34.6079,34.4692,34.4873,18077.6014
2006-06-13 10:40:00,57.18,57.29,57.14,57.21,27006.17283950617,34.4873,34.5536,34.4631,34.5053,27006.1728
2006-06-13 10:50:00,57.21,57.31,57.15,57.22,24470.89947089947,34.5053,34.5657,34.4692,34.5114,24470.8995
2006-06-13 11:00:00,57.19,57.26,57.13,57.18,31525.57319223985,34.4933,34.5355,34.4571,34.4873,31525.5732
2006-06-13 11:10:00,57.16,57.39,57.14,57.3,27667.548500881832,34.4752,34.6139,34.4631,34.5596,27667.5485
2006-06-13 11:20:00,57.28,57.36,57.22,57.31,17416.225749559082,34.5476,34.5958,34.5114,34.5657,17416.2257
2006-06-13 11:30:00,57.26,57.39,57.22,57.25,14550.264550264548,34.5355,34.6139,34.5114,34.5295,14550.2646
2006-06-13 11:40:00,57.24,57.44,57.2,57.42,40013.22751322751,34.5234,34.6441,34.4993,34.632,40013.2275
2006-06-13 11:50:00,57.42,57.47,57.3,57.43,34060.84656084656,34.632,34.6622,34.5596,34.638,34060.8466
2006-06-13 12:00:00,57.43,57.43,57.33,57.41,12676.366843033507,34.638,34.638,34.5777,34.626,12676.3668
2006-06-13 12:10:00,57.41,57.51,57.33,57.36,32958.55379188712,34.626,34.6863,34.5777,34.5958,32958.5538
2006-06-13 12:20:00,57.38,57.38,57.22,57.24,13007.05467372134,34.6079,34.6079,34.5114,34.5234,13007.0547
2006-06-13 12:30:00,57.24,57.28,57.2,57.23,21274.250440917105,34.5234,34.5476,34.4993,34.5174,21274.2504
2006-06-13 12:40:00,57.23,57.36,57.2,57.33,12014.991181657848,34.5174,34.5958,34.4993,34.5777,12014.9912
2006-06-13 12:50:00,57.32,57.34,57.25,57.28,9259.259259259255,34.5717,34.5838,34.5295,34.5476,9259.2593
2006-06-13 13:00:00,57.26,57.29,57.22,57.24,35824.514991181655,34.5355,34.5536,34.5114,34.5234,35824.515
2006-06-13 13:10:00,57.23,57.24,57.16,57.2,16313.932980599646,34.5174,34.5234,34.4752,34.4993,16313.933
2006-06-13 13:20:00,57.24,57.29,57.2,57.24,32186.948853615515,34.5234,34.5536,34.4993,34.5234,32186.9489
2006-06-13 13:30:00,57.24,57.33,57.18,57.19,37257.49559082892,34.5234,34.5777,34.4873,34.4933,37257.4956
2006-06-13 13:40:00,57.19,57.45,57.19,57.44,22045.85537918871,34.4933,34.6501,34.4933,34.6441,22045.8554
2006-06-13 13:50:00,57.44,57.47,57.3,57.35,15432.098765432096,34.6441,34.6622,34.5596,34.5898,15432.0988
2006-06-13 14:00:00,57.34,57.35,57.24,57.29,13558.201058201055,34.5838,34.5898,34.5234,34.5536,13558.2011
2006-06-13 14:10:00,57.29,57.3,57.19,57.23,28218.69488536155,34.5536,34.5596,34.4933,34.5174,28218.6949
2006-06-13 14:20:00,57.23,57.34,57.19,57.29,47729.27689594356,34.5174,34.5838,34.4933,34.5536,47729.2769
2006-06-13 14:30:00,57.29,57.3,57.13,57.2,70436.50793650793,34.5536,34.5596,34.4571,34.4993,70436.5079
2006-06-13 14:40:00,57.2,57.29,57.18,57.27,71759.25925925926,34.4993,34.5536,34.4873,34.5415,71759.2593
2006-06-13 14:50:00,57.29,57.29,57.22,57.24,63492.06349206349,34.5536,34.5536,34.5114,34.5234,63492.0635
2006-06-13 15:00:00,57.23,57.24,57.14,57.16,50925.92592592592,34.5174,34.5234,34.4631,34.4752,50925.9259
2006-06-13 15:10:00,57.16,57.27,57.16,57.24,32627.86596119929,34.4752,34.5415,34.4752,34.5234,32627.866
2006-06-13 15:20:00,57.24,57.5,57.23,57.43,58531.74603174603,34.5234,34.6803,34.5174,34.638,58531.746
2006-06-13 15:30:00,57.43,57.53,57.32,57.35,78042.32804232804,34.638,34.6984,34.5717,34.5898,78042.328
2006-06-13 15:40:00,57.35,57.45,57.17,57.18,77601.41093474426,34.5898,34.6501,34.4812,34.4873,77601.4109
2006-06-13 15:50:00,57.18,57.51,57.06,57.14,125551.1463844797,34.4873,34.6863,34.4149,34.4631,125551.1464
2006-06-14 09:30:00,56.55,56.79,56.19,56.75,123897.70723104056,34.1073,34.252,33.8901,34.2279,123897.7072
2006-06-14 09:40:00,56.79,56.79,56.52,56.64,126102.29276895942,34.252,34.252,34.0892,34.1616,126102.2928
2006-06-14 09:50:00,56.65,56.8,56.6,56.73,87081.1287477954,34.1676,34.2581,34.1374,34.2158,87081.1287
2006-06-14 10:00:00,56.73,56.84,56.65,56.79,83112.87477954144,34.2158,34.2822,34.1676,34.252,83112.8748
2006-06-14 10:10:00,56.77,56.79,56.62,56.62,69223.98589065255,34.24,34.252,34.1495,34.1495,69223.9859
2006-06-14 10:20:00,56.62,56.65,56.52,56.57,69003.52733686066,34.1495,34.1676,34.0892,34.1193,69003.5273
2006-06-14 10:30:00,56.59,56.82,56.55,56.62,68121.69312169311,34.1314,34.2701,34.1073,34.1495,68121.6931
2006-06-14 10:40:00,56.64,56.64,56.56,56.61,42328.04232804232,34.1616,34.1616,34.1133,34.1435,42328.0423
2006-06-14 10:50:00,56.63,56.65,56.56,56.61,52028.21869488536,34.1555,34.1676,34.1133,34.1435,52028.2187
2006-06-14 11:00:00,56.61,56.63,56.36,56.4,97111.99294532627,34.1435,34.1555,33.9927,34.0168,97111.9929
2006-06-14 11:10:00,56.41,56.58,56.38,56.51,53130.51146384479,34.0228,34.1254,34.0047,34.0832,53130.5115
2006-06-14 11:20:00,56.51,56.52,56.41,56.5,38580.246913580246,34.0832,34.0892,34.0228,34.0771,38580.2469
2006-06-14 11:30:00,56.5,56.54,56.3,56.32,30864.197530864192,34.0771,34.1012,33.9565,33.9686,30864.1975
2006-06-14 11:40:00,56.33,56.45,56.32,56.43,42217.81305114638,33.9746,34.047,33.9686,34.0349,42217.8131
2006-06-14 11:50:00,56.4,56.44,56.33,56.41,18628.74779541446,34.0168,34.0409,33.9746,34.0228,18628.7478
2006-06-14 12:00:00,56.41,56.49,56.39,56.47,29210.75837742504,34.0228,34.0711,34.0108,34.059,29210.7584
2006-06-14 12:10:00,56.48,56.54,56.43,56.46,53681.65784832451,34.0651,34.1012,34.0349,34.053,53681.6578
2006-06-14 12:20:00,56.46,56.49,56.36,56.36,15211.64021164021,34.053,34.0711,33.9927,33.9927,15211.6402
2006-06-14 12:30:00,56.34,56.4,56.31,56.4,16644.620811287477,33.9806,34.0168,33.9625,34.0168,16644.6208
2006-06-14 12:40:00,56.43,56.43,56.32,56.32,11133.156966490298,34.0349,34.0349,33.9686,33.9686,11133.157
2006-06-14 12:50:00,56.31,56.36,56.29,56.34,16424.162257495587,33.9625,33.9927,33.9505,33.9806,16424.1623
2006-06-14 13:00:00,56.34,56.35,56.16,56.17,23258.377425044087,33.9806,33.9867,33.8721,33.8781,23258.3774
2006-06-14 13:10:00,56.17,56.27,56.09,56.16,31415.34391534391,33.8781,33.9384,33.8298,33.8721,31415.3439
2006-06-14 13:20:00,56.12,56.23,56.1,56.23,26344.79717813051,33.8479,33.9143,33.8359,33.9143,26344.7972
2006-06-14 13:30:00,56.24,56.26,56.15,56.16,27006.17283950617,33.9203,33.9324,33.866,33.8721,27006.1728
2006-06-14 13:40:00,56.13,56.31,56.11,56.26,26344.79717813051,33.854,33.9625,33.8419,33.9324,26344.7972
2006-06-14 13:50:00,56.26,56.29,56.19,56.25,17305.996472663137,33.9324,33.9505,33.8901,33.9263,17305.9965
2006-06-14 14:00:00,56.26,56.45,56.19,56.41,48059.96472663139,33.9324,34.047,33.8901,34.0228,48059.9647
2006-06-14 14:10:00,56.41,56.45,56.22,56.28,36816.578483245146,34.0228,34.047,33.9082,33.9444,36816.5785
2006-06-14 14:20:00,56.27,56.37,56.26,56.29,24140.21164021164,33.9384,33.9987,33.9324,33.9505,24140.2116
2006-06-14 14:30:00,56.27,56.31,56.16,56.16,44312.16931216931,33.9384,33.9625,33.8721,33.8721,44312.1693
2006-06-14 14:40:00,56.15,56.18,56.07,56.16,49713.40388007054,33.866,33.8841,33.8178,33.8721,49713.4039
2006-06-14 14:50:00,56.16,56.21,56.06,56.18,31635.8024691358,33.8721,33.9022,33.8117,33.8841,31635.8025
2006-06-14 15:00:00,56.16,56.23,56.08,56.16,30313.05114638448,33.8721,33.9143,33.8238,33.8721,30313.0511
2006-06-14 15:10:00,56.16,56.25,56.06,56.25,37477.95414462081,33.8721,33.9263,33.8117,33.9263,37477.9541
2006-06-14 15:20:00,56.25,56.27,56.13,56.2,26124.338624338623,33.9263,33.9384,33.854,33.8962,26124.3386
2006-06-14 15:30:00,56.2,56.43,56.19,56.39,48390.65255731922,33.8962,34.0349,33.8901,34.0108,48390.6526
2006-06-14 15:40:00,56.39,56.41,56.27,56.41,45965.60846560846,34.0108,34.0228,33.9384,34.0228,45965.6085
2006-06-14 15:50:00,56.41,56.45,56.35,56.41,73633.15696649029,34.0228,34.047,33.9867,34.0228,73633.157
2006-06-15 09:30:00,56.25,56.25,55.8,56.15,82671.95767195766,33.9263,33.9263,33.6549,33.866,82671.9577
2006-06-15 09:40:00,56.15,56.25,55.97,56.25,54012.34567901234,33.866,33.9263,33.7575,33.9263,54012.3457
2006-06-15 09:50:00,56.25,56.4,56.23,56.28,74845.67901234567,33.9263,34.0168,33.9143,33.9444,74845.679
2006-06-15 10:00:00,56.29,56.47,56.25,56.46,53461.19929453262,33.9505,34.059,33.9263,34.053,53461.1993
2006-06-15 10:10:00,56.46,56.58,56.39,56.49,37037.03703703703,34.053,34.1254,34.0108,34.0711,37037.037
2006-06-15 10:20:00,56.52,56.56,56.35,56.42,30313.05114638448,34.0892,34.1133,33.9867,34.0289,30313.0511
2006-06-15 10:30:00,56.43,56.59,56.4,56.59,53350.97001763668,34.0349,34.1314,34.0168,34.1314,53350.97
2006-06-15 10:40:00,56.59,56.81,56.59,56.67,52358.906525573184,34.1314,34.2641,34.1314,34.1797,52358.9065
2006-06-15 10:50:00,56.66,56.7,56.61,56.62,56547.61904761904,34.1736,34.1977,34.1435,34.1495,56547.619
2006-06-15 11:00:00,56.62,56.73,56.6,56.61,36816.578483245146,34.1495,34.2158,34.1374,34.1435,36816.5785
2006-06-15 11:10:00,56.58,56.7,56.58,56.7,34501.76366843033,34.1254,34.1977,34.1254,34.1977,34501.7637
2006-06-15 11:20:00,56.7,56.7,56.67,56.69,18298.059964726628,34.1977,34.1977,34.1797,34.1917,18298.06
2006-06-15 11:30:00,56.7,56.7,56.65,56.65,34611.992945326274,34.1977,34.1977,34.1676,34.1676,34611.9929
2006-06-15 11:40:00,56.64,56.71,56.62,56.71,29982.36331569665,34.1616,34.2038,34.1495,34.2038,29982.3633
2006-06-15 11:50:00,56.7,56.73,56.68,56.7,17085.53791887125,34.1977,34.2158,34.1857,34.1977,17085.5379
2006-06-15 12:00:00,56.69,56.75,56.65,56.74,20833.33333333333,34.1917,34.2279,34.1676,34.2219,20833.3333
2006-06-15 12:10:00,56.73,56.75,56.61,56.67,16644.620811287477,34.2158,34.2279,34.1435,34.1797,16644.6208
2006-06-15 12:20:00,56.67,56.71,56.65,56.7,15542.32804232804,34.1797,34.2038,34.1676,34.1977,15542.328
2006-06-15 12:30:00,56.7,56.71,56.68,56.7,17085.53791887125,34.1977,34.2038,34.1857,34.1977,17085.5379
2006-06-15 12:40:00,56.7,56.72,56.68,56.7,16424.162257495587,34.1977,34.2098,34.1857,34.1977,16424.1623
2006-06-15 12:50:00,56.7,56.72,56.63,56.64,19510.58201058201,34.1977,34.2098,34.1555,34.1616,19510.582
2006-06-15 13:00:00,56.65,56.65,56.58,56.62,20502.6455026455,34.1676,34.1676,34.1254,34.1495,20502.6455
2006-06-15 13:10:00,56.62,56.65,56.61,56.65,20612.87477954145,34.1495,34.1676,34.1435,34.1676,20612.8748
2006-06-15 13:20:00,56.65,56.65,56.57,56.63,19510.58201058201,34.1676,34.1676,34.1193,34.1555,19510.582
2006-06-15 13:30:00,56.61,56.63,56.55,56.55,17746.91358024691,34.1435,34.1555,34.1073,34.1073,17746.9136
2006-06-15 13:40:00,56.56,56.74,56.55,56.73,40674.60317460317,34.1133,34.2219,34.1073,34.2158,40674.6032
2006-06-15 13:50:00,56.74,56.76,56.63,56.75,19951.499118165782,34.2219,34.2339,34.1555,34.2279,19951.4991
2006-06-15 14:00:00,56.75,56.89,56.75,56.85,38029.10052910053,34.2279,34.3123,34.2279,34.2882,38029.1005
2006-06-15 14:10:00,56.85,56.94,56.83,56.94,44863.31569664903,34.2882,34.3425,34.2762,34.3425,44863.3157
2006-06-15 14:20:00,56.94,56.98,56.92,56.97,28880.07054673721,34.3425,34.3666,34.3304,34.3606,28880.0705
2006-06-15 14:30:00,56.97,57.01,56.92,57.0,38690.47619047618,34.3606,34.3847,34.3304,34.3787,38690.4762
2006-06-15 14:40:00,57.0,57.23,57.0,57.17,47067.90123456789,34.3787,34.5174,34.3787,34.4812,47067.9012
2006-06-15 14:50:00,57.14,57.21,57.1,57.15,27447.089947089946,34.4631,34.5053,34.439,34.4692,27447.0899
2006-06-15 15:00:00,57.15,57.17,57.06,57.09,27006.17283950617,34.4692,34.4812,34.4149,34.433,27006.1728
2006-06-15 15:10:00,57.09,57.25,57.08,57.14,29541.44620811288,34.433,34.5295,34.4269,34.4631,29541.4462
2006-06-15 15:20:00,57.14,57.25,57.13,57.16,31635.8024691358,34.4631,34.5295,34.4571,34.4752,31635.8025
2006-06-15 15:30:00,57.16,57.34,57.14,57.21,57208.9947089947,34.4752,34.5838,34.4631,34.5053,57208.9947
2006-06-15 15:40:00,57.22,57.43,57.22,57.34,77821.86948853615,34.5114,34.638,34.5114,34.5838,77821.8695
2006-06-15 15:50:00,57.34,57.34,57.13,57.18,77932.09876543209,34.5838,34.5838,34.4571,34.4873,77932.0988
2006-06-16 09:30:00,56.25,56.52,56.25,56.46,514880.9523809523,33.9263,34.0892,33.9263,34.053,514880.9524
2006-06-16 09:40:00,56.4,56.7,56.25,56.7,95899.47089947088,34.0168,34.1977,33.9263,34.1977,95899.4709
2006-06-16 09:50:00,56.69,56.87,56.66,56.72,65365.96119929453,34.1917,34.3003,34.1736,34.2098,65365.9612
2006-06-16 10:00:00,56.72,56.78,56.55,56.57,54453.26278659611,34.2098,34.246,34.1073,34.1193,54453.2628
2006-06-16 10:10:00,56.58,56.73,56.55,56.6,41225.74955908289,34.1254,34.2158,34.1073,34.1374,41225.7496
2006-06-16 10:20:00,56.59,56.76,56.59,56.7,38249.55908289241,34.1314,34.2339,34.1314,34.1977,38249.5591
2006-06-16 10:30:00,56.69,56.76,56.63,56.75,58201.05820105819,34.1917,34.2339,34.1555,34.2279,58201.0582
2006-06-16 10:40:00,56.73,56.76,56.65,56.72,33509.70017636684,34.2158,34.2339,34.1676,34.2098,33509.7002
2006-06-16 10:50:00,56.7,56.93,56.7,56.9,30313.05114638448,34.1977,34.3365,34.1977,34.3184,30313.0511
2006-06-16 11:00:00,56.9,56.9,56.66,56.7,54453.26278659611,34.3184,34.3184,34.1736,34.1977,54453.2628
2006-06-16 11:10:00,56.75,56.75,56.65,56.67,17967.3721340388,34.2279,34.2279,34.1676,34.1797,17967.3721
2006-06-16 11:20:00,56.67,56.69,56.49,56.53,33509.70017636684,34.1797,34.1917,34.0711,34.0952,33509.7002
2006-06-16 11:30:00,56.55,56.61,56.5,56.57,31635.8024691358,34.1073,34.1435,34.0771,34.1193,31635.8025
2006-06-16 11:40:00,56.58,56.65,56.5,56.59,22156.08465608465,34.1254,34.1676,34.0771,34.1314,22156.0847
2006-06-16 11:50:00,56.61,56.62,56.55,56.58,13447.971781305114,34.1435,34.1495,34.1073,34.1254,13447.9718
2006-06-16 12:00:00,56.57,56.65,56.55,56.64,21053.79188712522,34.1193,34.1676,34.1073,34.1616,21053.7919
2006-06-16 12:10:00,56.64,56.71,56.47,56.51,44532.62786596119,34.1616,34.2038,34.059,34.0832,44532.6279
2006-06-16 12:20:00,56.52,56.52,56.4,56.4,21053.79188712522,34.0892,34.0892,34.0168,34.0168,21053.7919
2006-06-16 12:30:00,56.41,56.46,56.27,56.4,40895.061728395056,34.0228,34.053,33.9384,34.0168,40895.0617
2006-06-16 12:40:00,56.42,56.47,56.31,56.34,22045.85537918871,34.0289,34.059,33.9625,33.9806,22045.8554
2006-06-16 12:50:00,56.34,56.42,56.32,56.42,21164.02116402116,33.9806,34.0289,33.9686,34.0289,21164.0212
2006-06-16 13:00:00,56.41,56.42,56.27,56.33,34501.76366843033,34.0228,34.0289,33.9384,33.9746,34501.7637
2006-06-16 13:10:00,56.33,56.35,56.22,56.28,35052.91005291005,33.9746,33.9867,33.9082,33.9444,35052.9101
2006-06-16 13:20:00,56.28,56.37,56.26,56.3,29541.44620811288,33.9444,33.9987,33.9324,33.9565,29541.4462
2006-06-16 13:30:00,56.31,56.34,56.26,56.32,17526.455026455023,33.9625,33.9806,33.9324,33.9686,17526.455
2006-06-16 13:40:00,56.29,56.36,56.24,56.34,33179.01234567901,33.9505,33.9927,33.9203,33.9806,33179.0123
2006-06-16 13:50:00,56.34,56.41,56.29,56.36,49823.63315696648,33.9806,34.0228,33.9505,33.9927,49823.6332
2006-06-16 14:00:00,56.36,56.45,56.34,56.43,24250.440917107582,33.9927,34.047,33.9806,34.0349,24250.4409
2006-06-16 14:10:00,56.43,56.68,56.42,56.64,40233.68606701939,34.0349,34.1857,34.0289,34.1616,40233.6861
2006-06-16 14:20:00,56.64,56.67,56.54,56.61,31856.261022927687,34.1616,34.1797,34.1012,34.1435,31856.261
2006-06-16 14:30:00,56.59,56.68,56.56,56.62,26455.02645502645,34.1314,34.1857,34.1133,34.1495,26455.0265
2006-06-16 14:40:00,56.65,56.65,56.56,56.63,21164.02116402116,34.1676,34.1676,34.1133,34.1555,21164.0212
2006-06-16 14:50:00,56.62,56.71,56.59,56.68,28328.92416225749,34.1495,34.2038,34.1314,34.1857,28328.9242
2006-06-16 15:00:00,56.68,56.77,56.68,56.74,36596.119929453256,34.1857,34.24,34.1857,34.2219,36596.1199
2006-06-16 15:10:00,56.74,56.85,56.72,56.84,55114.638447971774,34.2219,34.2882,34.2098,34.2822,55114.6384
2006-06-16 15:20:00,56.85,56.95,56.84,56.94,48280.42328042328,34.2882,34.3485,34.2822,34.3425,48280.4233
2006-06-16 15:30:00,56.94,57.02,56.92,56.98,122574.95590828922,34.3425,34.3908,34.3304,34.3666,122574.9559
2006-06-16 15:40:00,56.98,57.03,56.97,57.03,120811.28747795412,34.3666,34.3968,34.3606,34.3968,120811.2875
2006-06-16 15:50:00,57.02,57.12,57.02,57.1,256613.7566137566,34.3908,34.4511,34.3908,34.439,256613.7566
2006-06-19 09:30:00,57.14,57.29,57.03,57.18,34942.6807760141,34.4631,34.5536,34.3968,34.4873,34942.6808
2006-06-19 09:40:00,57.18,57.25,57.13,57.24,32958.55379188712,34.4873,34.5295,34.4571,34.5234,32958.5538
2006-06-19 09:50:00,57.24,57.42,57.1,57.25,42658.73015873016,34.5234,34.632,34.439,34.5295,42658.7302
2006-06-19 10:00:00,57.24,57.28,57.13,57.22,25903.880070546733,34.5234,34.5476,34.4571,34.5114,25903.8801
2006-06-19 10:10:00,57.24,57.24,57.07,57.16,30643.738977072306,34.5234,34.5234,34.4209,34.4752,30643.739
2006-06-19 10:20:00,57.16,57.22,57.02,57.2,24581.12874779541,34.4752,34.5114,34.3908,34.4993,24581.1287
2006-06-19 10:30:00,57.2,57.29,57.15,57.23,34832.451499118164,34.4993,34.5536,34.4692,34.5174,34832.4515
2006-06-19 10:40:00,57.23,57.38,57.2,57.29,30864.197530864192,34.5174,34.6079,34.4993,34.5536,30864.1975
2006-06-19 10:50:00,57.28,57.38,57.27,57.33,25132.27513227513,34.5476,34.6079,34.5415,34.5777,25132.2751
2006-06-19 11:00:00,57.32,57.33,57.23,57.28,27888.00705467372,34.5717,34.5777,34.5174,34.5476,27888.0071
2006-06-19 11:10:00,57.28,57.37,57.26,57.32,35824.514991181655,34.5476,34.6018,34.5355,34.5717,35824.515
2006-06-19 11:20:00,57.34,57.34,57.09,57.09,25462.96296296296,34.5838,34.5838,34.433,34.433,25462.963
2006-06-19 11:30:00,57.09,57.12,56.96,56.99,27777.777777777774,34.433,34.4511,34.3546,34.3727,27777.7778
2006-06-19 11:40:00,56.98,57.15,56.98,57.12,32297.17813051146,34.3666,34.4692,34.3666,34.4511,32297.1781
2006-06-19 11:50:00,57.11,57.14,57.0,57.07,21384.47971781305,34.445,34.4631,34.3787,34.4209,21384.4797
2006-06-19 12:00:00,57.09,57.16,57.07,57.07,17967.3721340388,34.433,34.4752,34.4209,34.4209,17967.3721
2006-06-19 12:10:00,57.06,57.14,56.97,57.09,15432.098765432096,34.4149,34.4631,34.3606,34.433,15432.0988
2006-06-19 12:20:00,57.13,57.13,57.05,57.1,9920.63492063492,34.4571,34.4571,34.4088,34.439,9920.6349
2006-06-19 12:30:00,57.1,57.14,57.1,57.11,10692.239858906523,34.439,34.4631,34.439,34.445,10692.2399
2006-06-19 12:40:00,57.11,57.14,57.08,57.09,13117.283950617282,34.445,34.4631,34.4269,34.433,13117.284
2006-06-19 12:50:00,57.09,57.1,57.04,57.05,12786.596119929452,34.433,34.439,34.4028,34.4088,12786.5961
2006-06-19 13:00:00,57.01,57.04,56.86,56.92,29651.67548500881,34.3847,34.4028,34.2943,34.3304,29651.6755
2006-06-19 13:10:00,56.9,56.9,56.78,56.83,20282.18694885361,34.3184,34.3184,34.246,34.2762,20282.1869
2006-06-19 13:20:00,56.83,56.83,56.68,56.75,14660.493827160491,34.2762,34.2762,34.1857,34.2279,14660.4938
2006-06-19 13:30:00,56.76,56.81,56.72,56.72,15211.64021164021,34.2339,34.2641,34.2098,34.2098,15211.6402
2006-06-19 13:40:00,56.72,56.83,56.64,56.77,24470.89947089947,34.2098,34.2762,34.1616,34.24,24470.8995
2006-06-19 13:50:00,56.75,56.8,56.68,56.68,13558.201058201055,34.2279,34.2581,34.1857,34.1857,13558.2011
2006-06-19 14:00:00,56.69,56.73,56.63,56.7,20943.56261022928,34.1917,34.2158,34.1555,34.1977,20943.5626
2006-06-19 14:10:00,56.71,56.77,56.71,56.72,19620.81128747795,34.2038,34.24,34.2038,34.2098,19620.8113
2006-06-19 14:20:00,56.73,56.73,56.62,56.72,27226.631393298056,34.2158,34.2158,34.1495,34.2098,27226.6314
2006-06-19 14:30:00,56.72,56.75,56.65,56.74,27006.17283950617,34.2098,34.2279,34.1676,34.2219,27006.1728
2006-06-19 14:40:00,56.74,56.75,56.6,56.6,25462.96296296296,34.2219,34.2279,34.1374,34.1374,25462.963
2006-06-19 14:50:00,56.61,56.66,56.54,56.55,36485.89065255732,34.1435,34.1736,34.1012,34.1073,36485.8907
2006-06-19 15:00:00,56.55,56.65,56.54,56.56,29431.216931216928,34.1073,34.1676,34.1012,34.1133,29431.2169
2006-06-19 15:10:00,56.55,56.65,56.51,56.65,34611.992945326274,34.1073,34.1676,34.0832,34.1676,34611.9929
2006-06-19 15:20:00,56.63,56.75,56.63,56.75,40895.061728395056,34.1555,34.2279,34.1555,34.2279,40895.0617
2006-06-19 15:30:00,56.75,56.85,56.74,56.78,41335.97883597883,34.2279,34.2882,34.2219,34.246,41335.9788
2006-06-19 15:40:00,56.78,56.8,56.53,56.59,32517.636684303347,34.246,34.2581,34.0952,34.1314,32517.6367
2006-06-19 15:50:00,56.59,56.76,56.59,56.69,47508.81834215167,34.1314,34.2339,34.1314,34.1917,47508.8183
2006-06-20 09:30:00,56.83,56.83,56.59,56.81,29431.216931216928,34.2762,34.2762,34.1314,34.2641,29431.2169
2006-06-20 09:40:00,56.81,56.83,56.61,56.62,13668.430335097,34.2641,34.2762,34.1435,34.1495,13668.4303
2006-06-20 09:50:00,56.65,56.77,56.65,56.76,19179.894179894178,34.1676,34.24,34.1676,34.2339,19179.8942
2006-06-20 10:00:00,56.77,56.79,56.69,56.75,14550.264550264548,34.24,34.252,34.1917,34.2279,14550.2646
2006-06-20 10:10:00,56.75,56.79,56.68,56.74,28549.38271604938,34.2279,34.252,34.1857,34.2219,28549.3827
2006-06-20 10:20:00,56.75,56.79,56.6,56.73,24140.21164021164,34.2279,34.252,34.1374,34.2158,24140.2116
2006-06-20 10:30:00,56.78,56.79,56.72,56.76,17085.53791887125,34.246,34.252,34.2098,34.2339,17085.5379
2006-06-20 10:40:00,56.75,56.76,56.7,56.73,25132.27513227513,34.2279,34.2339,34.1977,34.2158,25132.2751
2006-06-20 10:50:00,56.74,56.77,56.68,56.75,20171.95767195767,34.2219,34.24,34.1857,34.2279,20171.9577
2006-06-20 11:00:00,56.75,56.85,56.67,56.84,32407.407407407405,34.2279,34.2882,34.1797,34.2822,32407.4074
2006-06-20 11:10:00,56.81,56.85,56.75,56.78,38359.78835978836,34.2641,34.2882,34.2279,34.246,38359.7884
2006-06-20 11:20:00,56.77,56.95,56.76,56.94,25132.27513227513,34.24,34.3485,34.2339,34.3425,25132.2751
2006-06-20 11:30:00,56.94,57.04,56.91,56.96,22486.772486772483,34.3425,34.4028,34.3244,34.3546,22486.7725
2006-06-20 11:40:00,56.97,56.99,56.85,56.88,21604.938271604937,34.3606,34.3727,34.2882,34.3063,21604.9383
2006-06-20 11:50:00,56.88,56.88,56.74,56.75,39572.31040564374,34.3063,34.3063,34.2219,34.2279,39572.3104
2006-06-20 12:00:00,56.75,56.75,56.69,56.69,17195.767195767196,34.2279,34.2279,34.1917,34.1917,17195.7672
2006-06-20 12:10:00,56.68,56.69,56.65,56.65,21384.47971781305,34.1857,34.1917,34.1676,34.1676,21384.4797
2006-06-20 12:20:00,56.66,56.74,56.64,56.64,11133.156966490298,34.1736,34.2219,34.1616,34.1616,11133.157
2006-06-20 12:30:00,56.65,56.69,56.62,56.63,7605.820105820105,34.1676,34.1917,34.1495,34.1555,7605.8201
2006-06-20 12:40:00,56.63,56.65,56.61,56.65,7385.361552028218,34.1555,34.1676,34.1435,34.1676,7385.3616
2006-06-20 12:50:00,56.65,56.65,56.55,56.56,11463.84479717813,34.1676,34.1676,34.1073,34.1133,11463.8448
2006-06-20 13:00:00,56.58,56.58,56.55,56.56,7936.507936507935,34.1254,34.1254,34.1073,34.1133,7936.5079
2006-06-20 13:10:00,56.56,56.58,56.52,56.55,6172.839506172839,34.1133,34.1254,34.0892,34.1073,6172.8395
2006-06-20 13:20:00,56.55,56.57,56.5,56.51,6834.2151675485,34.1073,34.1193,34.0771,34.0832,6834.2152
2006-06-20 13:30:00,56.53,56.53,56.4,56.42,24911.81657848324,34.0952,34.0952,34.0168,34.0289,24911.8166
2006-06-20 13:40:00,56.46,56.55,56.43,56.5,18738.977072310405,34.053,34.1073,34.0349,34.0771,18738.9771
2006-06-20 13:50:00,56.49,56.5,56.37,56.46,19620.81128747795,34.0711,34.0771,33.9987,34.053,19620.8113
2006-06-20 14:00:00,56.43,56.44,56.35,56.39,13227.513227513226,34.0349,34.0409,33.9867,34.0108,13227.5132
2006-06-20 14:10:00,56.44,56.46,56.35,56.42,17746.91358024691,34.0409,34.053,33.9867,34.0289,17746.9136
2006-06-20 14:20:00,56.42,56.45,56.34,56.41,19179.894179894178,34.0289,34.047,33.9806,34.0228,19179.8942
2006-06-20 14:30:00,56.41,56.53,56.35,56.53,27888.00705467372,34.0228,34.0952,33.9867,34.0952,27888.0071
2006-06-20 14:40:00,56.5,56.5,56.4,56.42,11794.53262786596,34.0771,34.0771,34.0168,34.0289,11794.5326
2006-06-20 14:50:00,56.45,56.54,56.42,56.47,20171.95767195767,34.047,34.1012,34.0289,34.059,20171.9577
2006-06-20 15:00:00,56.47,56.51,56.38,56.38,18187.830687830687,34.059,34.0832,34.0047,34.0047,18187.8307
2006-06-20 15:10:00,56.43,56.52,56.42,56.52,18628.74779541446,34.0349,34.0892,34.0289,34.0892,18628.7478
2006-06-20 15:20:00,56.49,56.53,56.45,56.48,31084.65608465608,34.0711,34.0952,34.047,34.0651,31084.6561
2006-06-20 15:30:00,56.46,56.47,56.35,56.42,43650.79365079365,34.053,34.059,33.9867,34.0289,43650.7937
2006-06-20 15:40:00,56.41,56.44,56.35,56.43,30974.426807760137,34.0228,34.0409,33.9867,34.0349,30974.4268
2006-06-20 15:50:00,56.43,56.51,56.43,56.5,79585.53791887124,34.0349,34.0832,34.0349,34.0771,79585.5379
2006-06-21 09:30:00,56.44,56.71,56.41,56.68,18408.289241622573,34.0409,34.2038,34.0228,34.1857,18408.2892
2006-06-21 09:40:00,56.63,56.74,56.58,56.74,30753.96825396825,34.1555,34.2219,34.1254,34.2219,30753.9683
2006-06-21 09:50:00,56.73,56.75,56.55,56.63,33509.70017636684,34.2158,34.2279,34.1073,34.1555,33509.7002
2006-06-21 10:00:00,56.63,56.74,56.61,56.63,28108.465608465605,34.1555,34.2219,34.1435,34.1555,28108.4656
2006-06-21 10:10:00,56.65,56.66,56.46,56.54,46296.29629629629,34.1676,34.1736,34.053,34.1012,46296.2963
2006-06-21 10:20:00,56.52,56.56,56.47,56.51,25352.73368606701,34.0892,34.1133,34.059,34.0832,25352.7337
2006-06-21 10:30:00,56.52,56.68,56.5,56.6,30643.738977072306,34.0892,34.1857,34.0771,34.1374,30643.739
2006-06-21 10:40:00,56.58,56.59,56.36,56.44,33619.92945326278,34.1254,34.1314,33.9927,34.0409,33619.9295
2006-06-21 10:50:00,56.42,56.48,56.34,56.43,41556.43738977072,34.0289,34.0651,33.9806,34.0349,41556.4374
2006-06-21 11:00:00,56.44,56.6,56.43,56.5,31856.261022927687,34.0409,34.1374,34.0349,34.0771,31856.261
2006-06-21 11:10:00,56.5,56.58,56.49,56.54,27777.777777777774,34.0771,34.1254,34.0711,34.1012,27777.7778
2006-06-21 11:20:00,56.55,56.55,56.48,56.53,43320.10582010582,34.1073,34.1073,34.0651,34.0952,43320.1058
2006-06-21 11:30:00,56.53,56.58,56.48,56.5,23368.60670194004,34.0952,34.1254,34.0651,34.0771,23368.6067
2006-06-21 11:40:00,56.5,56.67,56.5,56.57,42217.81305114638,34.0771,34.1797,34.0771,34.1193,42217.8131
2006-06-21 11:50:00,56.55,56.66,56.55,56.59,94135.8024691358,34.1073,34.1736,34.1073,34.1314,94135.8025
2006-06-21 12:00:00,56.62,56.69,56.59,56.62,19841.26984126984,34.1495,34.1917,34.1314,34.1495,19841.2698
2006-06-21 12:10:00,56.65,56.75,56.55,56.71,21274.250440917105,34.1676,34.2279,34.1073,34.2038,21274.2504
2006-06-21 12:20:00,56.75,56.75,56.6,56.66,25683.421516754846,34.2279,34.2279,34.1374,34.1736,25683.4215
2006-06-21 12:30:00,56.68,56.75,56.68,56.71,14440.035273368603,34.1857,34.2279,34.1857,34.2038,14440.0353
2006-06-21 12:40:00,56.73,56.81,56.68,56.8,17416.225749559082,34.2158,34.2641,34.1857,34.2581,17416.2257
2006-06-21 12:50:00,56.8,56.8,56.74,56.74,7936.507936507935,34.2581,34.2581,34.2219,34.2219,7936.5079
2006-06-21 13:00:00,56.78,56.81,56.73,56.79,14109.347442680775,34.246,34.2641,34.2158,34.252,14109.3474
2006-06-21 13:10:00,56.78,56.85,56.75,56.78,33289.241622574955,34.246,34.2882,34.2279,34.246,33289.2416
2006-06-21 13:20:00,56.78,56.85,56.77,56.83,12896.825396825396,34.246,34.2882,34.24,34.2762,12896.8254
2006-06-21 13:30:00,56.79,56.85,56.76,56.82,8708.112874779541,34.252,34.2882,34.2339,34.2701,8708.1129
2006-06-21 13:40:00,56.81,56.85,56.77,56.85,8046.737213403879,34.2641,34.2882,34.24,34.2882,8046.7372
2006-06-21 13:50:00,56.83,56.93,56.8,56.91,17305.996472663137,34.2762,34.3365,34.2581,34.3244,17305.9965
2006-06-21 14:00:00,56.89,57.04,56.87,56.99,15321.869488536153,34.3123,34.4028,34.3003,34.3727,15321.8695
2006-06-21 14:10:00,57.0,57.06,56.95,57.06,8377.42504409171,34.3787,34.4149,34.3485,34.4149,8377.425
2006-06-21 14:20:00,57.1,57.14,57.0,57.0,11133.156966490298,34.439,34.4631,34.3787,34.3787,11133.157
2006-06-21 14:30:00,57.01,57.08,57.0,57.05,26014.10934744268,34.3847,34.4269,34.3787,34.4088,26014.1093
2006-06-21 14:40:00,57.06,57.13,56.96,57.01,31415.34391534391,34.4149,34.4571,34.3546,34.3847,31415.3439
2006-06-21 14:50:00,57.01,57.16,56.92,57.14,30864.197530864192,34.3847,34.4752,34.3304,34.4631,30864.1975
2006-06-21 15:00:00,57.1,57.12,57.03,57.07,42768.9594356261,34.439,34.4511,34.3968,34.4209,42768.9594
2006-06-21 15:10:00,57.07,57.1,56.97,56.97,18298.059964726628,34.4209,34.439,34.3606,34.3606,18298.06
2006-06-21 15:20:00,56.97,57.1,56.97,57.01,23699.294532627864,34.3606,34.439,34.3606,34.3847,23699.2945
2006-06-21 15:30:00,56.98,57.0,56.92,56.94,32076.719576719574,34.3666,34.3787,34.3304,34.3425,32076.7196
2006-06-21 15:40:00,56.92,56.96,56.73,56.75,48170.19400352733,34.3304,34.3546,34.2158,34.2279,48170.194
2006-06-21 15:50:00,56.77,56.89,56.77,56.83,73192.23985890651,34.24,34.3123,34.24,34.2762,73192.2399
2006-06-22 09:30:00,56.79,56.8,56.62,56.71,43099.64726631393,34.252,34.2581,34.1495,34.2038,43099.6473
2006-06-22 09:40:00,56.75,56.85,56.74,56.85,68893.29805996471,34.2279,34.2882,34.2219,34.2882,68893.2981
2006-06-22 09:50:00,56.87,56.94,56.78,56.93,39131.39329805997,34.3003,34.3425,34.246,34.3365,39131.3933
2006-06-22 10:00:00,56.93,56.93,56.74,56.79,30313.05114638448,34.3365,34.3365,34.2219,34.252,30313.0511
2006-06-22 10:10:00,56.8,56.86,56.77,56.83,18518.518518518515,34.2581,34.2943,34.24,34.2762,18518.5185
2006-06-22 10:20:00,56.84,56.93,56.74,56.84,17967.3721340388,34.2822,34.3365,34.2219,34.2822,17967.3721
2006-06-22 10:30:00,56.84,56.84,56.73,56.74,13117.283950617282,34.2822,34.2822,34.2158,34.2219,13117.284
2006-06-22 10:40:00,56.75,56.82,56.75,56.75,16203.703703703704,34.2279,34.2701,34.2279,34.2279,16203.7037
2006-06-22 10:50:00,56.76,56.81,56.75,56.75,5842.151675485008,34.2339,34.2641,34.2279,34.2279,5842.1517
2006-06-22 11:00:00,56.77,56.77,56.67,56.7,15652.557319223984,34.24,34.24,34.1797,34.1977,15652.5573
2006-06-22 11:10:00,56.7,56.75,56.6,56.75,14991.181657848325,34.1977,34.2279,34.1374,34.2279,14991.1817
2006-06-22 11:20:00,56.75,56.82,56.69,56.79,16203.703703703704,34.2279,34.2701,34.1917,34.252,16203.7037
2006-06-22 11:30:00,56.82,57.0,56.81,57.0,23368.60670194004,34.2701,34.3787,34.2641,34.3787,23368.6067
2006-06-22 11:40:00,56.98,57.03,56.78,56.81,33730.15873015873,34.3666,34.3968,34.246,34.2641,33730.1587
2006-06-22 11:50:00,56.82,56.89,56.8,56.88,14550.264550264548,34.2701,34.3123,34.2581,34.3063,14550.2646
2006-06-22 12:00:00,56.88,56.9,56.81,56.81,14770.723104056437,34.3063,34.3184,34.2641,34.2641,14770.7231
2006-06-22 12:10:00,56.8,56.83,56.77,56.79,14440.035273368603,34.2581,34.2762,34.24,34.252,14440.0353
2006-06-22 12:20:00,56.79,56.82,56.71,56.72,18628.74779541446,34.252,34.2701,34.2038,34.2098,18628.7478
2006-06-22 12:30:00,56.73,56.75,56.69,56.74,11904.761904761905,34.2158,34.2279,34.1917,34.2219,11904.7619
2006-06-22 12:40:00,56.74,56.76,56.57,56.58,20502.6455026455,34.2219,34.2339,34.1193,34.1254,20502.6455
2006-06-22 12:50:00,56.57,56.65,56.53,56.64,26234.567901234564,34.1193,34.1676,34.0952,34.1616,26234.5679
2006-06-22 13:00:00,56.64,56.72,56.64,56.71,12345.679012345678,34.1616,34.2098,34.1616,34.2038,12345.679
2006-06-22 13:10:00,56.71,56.75,56.66,56.67,21825.396825396823,34.2038,34.2279,34.1736,34.1797,21825.3968
2006-06-22 13:20:00,56.67,56.7,56.67,56.7,14440.035273368603,34.1797,34.1977,34.1797,34.1977,14440.0353
2006-06-22 13:30:00,56.7,56.7,56.6,56.67,27336.860670194,34.1977,34.1977,34.1374,34.1797,27336.8607
2006-06-22 13:40:00,56.65,56.65,56.54,56.57,24250.440917107582,34.1676,34.1676,34.1012,34.1193,24250.4409
2006-06-22 13:50:00,56.57,56.65,56.54,56.57,24029.982363315696,34.1193,34.1676,34.1012,34.1193,24029.9824
2006-06-22 14:00:00,56.56,56.63,56.54,56.55,18408.289241622573,34.1133,34.1555,34.1012,34.1073,18408.2892
2006-06-22 14:10:00,56.54,56.62,56.53,56.54,31305.11463844797,34.1012,34.1495,34.0952,34.1012,31305.1146
2006-06-22 14:20:00,56.54,56.65,56.54,56.62,19510.58201058201,34.1012,34.1676,34.1012,34.1495,19510.582
2006-06-22 14:30:00,56.64,56.69,56.57,56.69,25352.73368606701,34.1616,34.1917,34.1193,34.1917,25352.7337
2006-06-22 14:40:00,56.7,56.73,56.64,56.68,25903.880070546733,34.1977,34.2158,34.1616,34.1857,25903.8801
2006-06-22 14:50:00,56.67,56.75,56.65,56.74,30864.197530864192,34.1797,34.2279,34.1676,34.2219,30864.1975
2006-06-22 15:00:00,56.76,56.79,56.74,56.79,27777.777777777774,34.2339,34.252,34.2219,34.252,27777.7778
2006-06-22 15:10:00,56.79,56.84,56.7,56.71,29100.529100529096,34.252,34.2822,34.1977,34.2038,29100.5291
2006-06-22 15:20:00,56.71,56.88,56.69,56.77,27116.402116402114,34.2038,34.3063,34.1917,34.24,27116.4021
2006-06-22 15:30:00,56.77,56.84,56.7,56.7,61287.47795414461,34.24,34.2822,34.1977,34.1977,61287.478
2006-06-22 15:40:00,56.69,56.88,56.68,56.85,36816.578483245146,34.1917,34.3063,34.1857,34.2882,36816.5785
2006-06-22 15:50:00,56.85,56.9,56.77,56.77,73192.23985890651,34.2882,34.3184,34.24,34.24,73192.2399
2006-06-23 09:30:00,56.52,56.57,56.34,56.38,35604.056437389765,34.0892,34.1193,33.9806,34.0047,35604.0564
2006-06-23 09:40:00,56.38,56.75,56.38,56.74,31415.34391534391,34.0047,34.2279,34.0047,34.2219,31415.3439
2006-06-23 09:50:00,56.7,56.79,56.55,56.78,35493.82716049382,34.1977,34.252,34.1073,34.246,35493.8272
2006-06-23 10:00:00,56.78,56.79,56.61,56.74,32958.55379188712,34.246,34.252,34.1435,34.2219,32958.5538
2006-06-23 10:10:00,56.74,56.88,56.67,56.87,24360.670194003524,34.2219,34.3063,34.1797,34.3003,24360.6702
2006-06-23 10:20:00,56.88,56.94,56.79,56.82,26234.567901234564,34.3063,34.3425,34.252,34.2701,26234.5679
2006-06-23 10:30:00,56.78,56.87,56.69,56.72,21825.396825396823,34.246,34.3003,34.1917,34.2098,21825.3968
2006-06-23 10:40:00,56.69,56.81,56.62,56.72,21164.02116402116,34.1917,34.2641,34.1495,34.2098,21164.0212
2006-06-23 10:50:00,56.69,56.83,56.68,56.83,22817.460317460314,34.1917,34.2762,34.1857,34.2762,22817.4603
2006-06-23 11:00:00,56.83,56.87,56.65,56.7,18738.977072310405,34.2762,34.3003,34.1676,34.1977,18738.9771
2006-06-23 11:10:00,56.73,56.73,56.61,56.67,20943.56261022928,34.2158,34.2158,34.1435,34.1797,20943.5626
2006-06-23 11:20:00,56.67,56.74,56.61,56.64,21164.02116402116,34.1797,34.2219,34.1435,34.1616,21164.0212
2006-06-23 11:30:00,56.64,56.64,56.51,56.51,22707.231040564373,34.1616,34.1616,34.0832,34.0832,22707.231
2006-06-23 11:40:00,56.52,56.63,56.52,56.57,11684.303350970016,34.0892,34.1555,34.0892,34.1193,11684.3034
2006-06-23 11:50:00,56.58,56.7,56.58,56.64,13447.971781305114,34.1254,34.1977,34.1254,34.1616,13447.9718
2006-06-23 12:00:00,56.65,56.75,56.64,56.72,20171.95767195767,34.1676,34.2279,34.1616,34.2098,20171.9577
2006-06-23 12:10:00,56.72,56.81,56.7,56.78,21715.16754850088,34.2098,34.2641,34.1977,34.246,21715.1675
2006-06-23 12:20:00,56.75,56.96,56.73,56.85,34060.84656084656,34.2279,34.3546,34.2158,34.2882,34060.8466
2006-06-23 12:30:00,56.85,56.97,56.85,56.93,40123.456790123455,34.2882,34.3606,34.2882,34.3365,40123.4568
2006-06-23 12:40:00,56.94,56.94,56.88,56.89,9038.80070546737,34.3425,34.3425,34.3063,34.3123,9038.8007
2006-06-23 12:50:00,56.85,56.94,56.75,56.82,16313.932980599646,34.2882,34.3425,34.2279,34.2701,16313.933
2006-06-23 13:00:00,56.79,56.85,56.76,56.76,10030.864197530864,34.252,34.2882,34.2339,34.2339,10030.8642
2006-06-23 13:10:00,56.76,56.85,56.75,56.81,9700.176366843032,34.2339,34.2882,34.2279,34.2641,9700.1764
2006-06-23 13:20:00,56.81,56.84,56.76,56.78,14550.264550264548,34.2641,34.2822,34.2339,34.246,14550.2646
2006-06-23 13:30:00,56.79,56.92,56.79,56.84,8046.737213403879,34.252,34.3304,34.252,34.2822,8046.7372
2006-06-23 13:40:00,56.85,56.91,56.74,56.78,25793.65079365079,34.2882,34.3244,34.2219,34.246,25793.6508
2006-06-23 13:50:00,56.76,56.78,56.7,56.78,14770.723104056437,34.2339,34.246,34.1977,34.246,14770.7231
2006-06-23 14:00:00,56.75,56.75,56.67,56.73,20833.33333333333,34.2279,34.2279,34.1797,34.2158,20833.3333
2006-06-23 14:10:00,56.73,56.81,56.7,56.79,12676.366843033507,34.2158,34.2641,34.1977,34.252,12676.3668
2006-06-23 14:20:00,56.79,56.82,56.73,56.8,12896.825396825396,34.252,34.2701,34.2158,34.2581,12896.8254
2006-06-23 14:30:00,56.8,56.86,56.78,56.83,63492.06349206349,34.2581,34.2943,34.246,34.2762,63492.0635
2006-06-23 14:40:00,56.83,56.88,56.74,56.74,28990.299823633155,34.2762,34.3063,34.2219,34.2219,28990.2998
2006-06-23 14:50:00,56.74,56.75,56.59,56.6,16865.079365079364,34.2219,34.2279,34.1314,34.1374,16865.0794
2006-06-23 15:00:00,56.57,56.6,56.55,56.55,35493.82716049382,34.1193,34.1374,34.1073,34.1073,35493.8272
2006-06-23 15:10:00,56.55,56.56,56.51,56.56,25462.96296296296,34.1073,34.1133,34.0832,34.1133,25462.963
2006-06-23 15:20:00,56.57,56.62,56.5,56.56,37367.724867724864,34.1193,34.1495,34.0771,34.1133,37367.7249
2006-06-23 15:30:00,56.59,56.63,56.5,56.58,48500.881834215164,34.1314,34.1555,34.0771,34.1254,48500.8818
2006-06-23 15:40:00,56.57,56.57,56.49,56.55,40233.68606701939,34.1193,34.1193,34.0711,34.1073,40233.6861
2006-06-23 15:50:00,56.55,56.55,56.51,56.54,34722.22222222222,34.1073,34.1073,34.0832,34.1012,34722.2222
2006-06-26 09:30:00,56.52,56.63,56.36,56.53,32958.55379188712,34.0892,34.1555,33.9927,34.0952,32958.5538
2006-06-26 09:40:00,56.54,56.57,56.51,56.55,16865.079365079364,34.1012,34.1193,34.0832,34.1073,16865.0794
2006-06-26 09:50:00,56.56,56.56,56.49,56.53,24029.982363315696,34.1133,34.1133,34.0711,34.0952,24029.9824
2006-06-26 10:00:00,56.54,56.61,56.41,56.53,27006.17283950617,34.1012,34.1435,34.0228,34.0952,27006.1728
2006-06-26 10:10:00,56.52,56.52,56.36,56.37,26455.02645502645,34.0892,34.0892,33.9927,33.9987,26455.0265
2006-06-26 10:20:00,56.37,56.47,56.37,56.46,28880.07054673721,33.9987,34.059,33.9987,34.053,28880.0705
2006-06-26 10:30:00,56.47,56.51,56.41,56.5,21384.47971781305,34.059,34.0832,34.0228,34.0771,21384.4797
2006-06-26 10:40:00,56.51,56.58,56.51,56.55,26455.02645502645,34.0832,34.1254,34.0832,34.1073,26455.0265
2006-06-26 10:50:00,56.55,56.61,56.48,56.49,32627.86596119929,34.1073,34.1435,34.0651,34.0711,32627.866
2006-06-26 11:00:00,56.5,56.56,56.46,56.52,32958.55379188712,34.0771,34.1133,34.053,34.0892,32958.5538
2006-06-26 11:10:00,56.53,56.57,56.44,56.47,27888.00705467372,34.0952,34.1193,34.0409,34.059,27888.0071
2006-06-26 11:20:00,56.47,56.49,56.43,56.46,16644.620811287477,34.059,34.0711,34.0349,34.053,16644.6208
2006-06-26 11:30:00,56.45,56.49,56.42,56.46,37257.49559082892,34.047,34.0711,34.0289,34.053,37257.4956
2006-06-26 11:40:00,56.47,56.53,56.43,56.43,19951.499118165782,34.059,34.0952,34.0349,34.0349,19951.4991
2006-06-26 11:50:00,56.43,56.44,56.33,56.34,36926.80776014109,34.0349,34.0409,33.9746,33.9806,36926.8078
2006-06-26 12:00:00,56.34,56.34,56.28,56.28,28108.465608465605,33.9806,33.9806,33.9444,33.9444,28108.4656
2006-06-26 12:10:00,56.29,56.29,56.17,56.23,26014.10934744268,33.9505,33.9505,33.8781,33.9143,26014.1093
2006-06-26 12:20:00,56.23,56.27,56.21,56.25,9479.717813051146,33.9143,33.9384,33.9022,33.9263,9479.7178
2006-06-26 12:30:00,56.24,56.36,56.23,56.35,16203.703703703704,33.9203,33.9927,33.9143,33.9867,16203.7037
2006-06-26 12:40:00,56.35,56.43,56.35,56.38,14219.576719576718,33.9867,34.0349,33.9867,34.0047,14219.5767
2006-06-26 12:50:00,56.37,56.43,56.37,56.38,14660.493827160491,33.9987,34.0349,33.9987,34.0047,14660.4938
2006-06-26 13:00:00,56.38,56.44,56.34,56.35,27116.402116402114,34.0047,34.0409,33.9806,33.9867,27116.4021
2006-06-26 13:10:00,56.33,56.34,56.28,56.29,17305.996472663137,33.9746,33.9806,33.9444,33.9505,17305.9965
2006-06-26 13:20:00,56.29,56.31,56.26,56.26,9589.947089947089,33.9505,33.9625,33.9324,33.9324,9589.9471
2006-06-26 13:30:00,56.25,56.33,56.25,56.33,12896.825396825396,33.9263,33.9746,33.9263,33.9746,12896.8254
2006-06-26 13:40:00,56.33,56.35,56.3,56.31,21053.79188712522,33.9746,33.9867,33.9565,33.9625,21053.7919
2006-06-26 13:50:00,56.31,56.31,56.27,56.27,11243.38624338624,33.9625,33.9625,33.9384,33.9384,11243.3862
2006-06-26 14:00:00,56.28,56.33,56.27,56.31,18077.60141093474,33.9444,33.9746,33.9384,33.9625,18077.6014
2006-06-26 14:10:00,56.31,56.31,56.27,56.29,15873.015873015873,33.9625,33.9625,33.9384,33.9505,15873.0159
2006-06-26 14:20:00,56.3,56.3,56.26,56.27,19069.66490299824,33.9565,33.9565,33.9324,33.9384,19069.6649
2006-06-26 14:30:00,56.27,56.34,56.26,56.31,24470.89947089947,33.9384,33.9806,33.9324,33.9625,24470.8995
2006-06-26 14:40:00,56.32,56.45,56.31,56.45,22266.3139329806,33.9686,34.047,33.9625,34.047,22266.3139
2006-06-26 14:50:00,56.44,56.46,56.36,56.36,14880.95238095238,34.0409,34.053,33.9927,33.9927,14880.9524
2006-06-26 15:00:00,56.36,56.4,56.36,56.38,23368.60670194004,33.9927,34.0168,33.9927,34.0047,23368.6067
2006-06-26 15:10:00,56.37,56.45,56.32,56.45,24140.21164021164,33.9987,34.047,33.9686,34.047,24140.2116
2006-06-26 15:20:00,56.44,56.44,56.38,56.39,28218.69488536155,34.0409,34.0409,34.0047,34.0108,28218.6949
2006-06-26 15:30:00,56.38,56.54,56.36,56.51,39902.998236331565,34.0047,34.1012,33.9927,34.0832,39902.9982
2006-06-26 15:40:00,56.5,56.5,56.42,56.46,59413.58024691357,34.0771,34.0771,34.0289,34.053,59413.5802
2006-06-26 15:50:00,56.45,56.46,56.41,56.42,112874.7795414462,34.047,34.053,34.0228,34.0289,112874.7795
2006-06-27 09:30:00,56.48,56.79,56.43,56.52,53791.887125220455,34.0651,34.252,34.0349,34.0892,53791.8871
2006-06-27 09:40:00,56.53,56.97,56.53,56.69,141203.70370370368,34.0952,34.3606,34.0952,34.1917,141203.7037
2006-06-27 09:50:00,56.7,56.85,56.64,56.68,51697.53086419753,34.1977,34.2882,34.1616,34.1857,51697.5309
2006-06-27 10:00:00,56.72,56.85,56.71,56.79,71759.25925925926,34.2098,34.2882,34.2038,34.252,71759.2593
2006-06-27 10:10:00,56.79,56.85,56.65,56.69,52689.59435626102,34.252,34.2882,34.1676,34.1917,52689.5944
2006-06-27 10:20:00,56.71,56.73,56.64,56.7,31305.11463844797,34.2038,34.2158,34.1616,34.1977,31305.1146
2006-06-27 10:30:00,56.7,56.7,56.65,56.66,29651.67548500881,34.1977,34.1977,34.1676,34.1736,29651.6755
2006-06-27 10:40:00,56.68,56.7,56.57,56.57,30313.05114638448,34.1857,34.1977,34.1193,34.1193,30313.0511
2006-06-27 10:50:00,56.54,56.64,56.5,56.52,31966.49029982363,34.1012,34.1616,34.0771,34.0892,31966.4903
2006-06-27 11:00:00,56.52,56.52,56.45,56.46,55335.09700176367,34.0892,34.0892,34.047,34.053,55335.097
2006-06-27 11:10:00,56.46,56.47,56.34,56.43,32627.86596119929,34.053,34.059,33.9806,34.0349,32627.866
2006-06-27 11:20:00,56.43,56.48,56.37,56.42,28439.15343915344,34.0349,34.0651,33.9987,34.0289,28439.1534
2006-06-27 11:30:00,56.41,56.42,56.37,56.38,24360.670194003524,34.0228,34.0289,33.9987,34.0047,24360.6702
2006-06-27 11:40:00,56.38,56.4,56.26,56.26,45745.149911816574,34.0047,34.0168,33.9324,33.9324,45745.1499
2006-06-27 11:50:00,56.26,56.28,56.24,56.26,53240.74074074074,33.9324,33.9444,33.9203,33.9324,53240.7407
2006-06-27 12:00:00,56.29,56.31,56.23,56.23,37257.49559082892,33.9505,33.9625,33.9143,33.9143,37257.4956
2006-06-27 12:10:00,56.24,56.29,56.2,56.22,21935.626102292765,33.9203,33.9505,33.8962,33.9082,21935.6261
2006-06-27 12:20:00,56.22,56.3,56.21,56.28,17857.142857142855,33.9082,33.9565,33.9022,33.9444,17857.1429
2006-06-27 12:30:00,56.28,56.28,56.14,56.2,22597.001763668428,33.9444,33.9444,33.86,33.8962,22597.0018
2006-06-27 12:40:00,56.21,56.33,56.21,56.3,39462.08112874779,33.9022,33.9746,33.9022,33.9565,39462.0811
2006-06-27 12:50:00,56.3,56.34,56.27,56.31,23148.148148148142,33.9565,33.9806,33.9384,33.9625,23148.1481
2006-06-27 13:00:00,56.3,56.41,56.26,56.34,46847.44268077601,33.9565,34.0228,33.9324,33.9806,46847.4427
2006-06-27 13:10:00,56.34,56.38,56.32,56.37,26565.2557319224,33.9806,34.0047,33.9686,33.9987,26565.2557
2006-06-27 13:20:00,56.36,56.43,56.35,56.39,26344.79717813051,33.9927,34.0349,33.9867,34.0108,26344.7972
2006-06-27 13:30:00,56.41,56.43,56.35,56.37,15211.64021164021,34.0228,34.0349,33.9867,33.9987,15211.6402
2006-06-27 13:40:00,56.36,56.46,56.32,56.42,31856.261022927687,33.9927,34.053,33.9686,34.0289,31856.261
2006-06-27 13:50:00,56.42,56.45,56.38,56.39,10802.469135802468,34.0289,34.047,34.0047,34.0108,10802.4691
2006-06-27 14:00:00,56.4,56.47,56.39,56.44,23368.60670194004,34.0168,34.059,34.0108,34.0409,23368.6067
2006-06-27 14:10:00,56.43,56.48,56.37,56.46,58752.20458553791,34.0349,34.0651,33.9987,34.053,58752.2046
2006-06-27 14:20:00,56.46,56.48,56.4,56.43,59082.89241622575,34.053,34.0651,34.0168,34.0349,59082.8924
2006-06-27 14:30:00,56.42,56.46,56.37,56.46,49162.25749559082,34.0289,34.053,33.9987,34.053,49162.2575
2006-06-27 14:40:00,56.47,56.56,56.42,56.43,74735.44973544973,34.059,34.1133,34.0289,34.0349,74735.4497
2006-06-27 14:50:00,56.44,56.47,56.37,56.42,35934.7442680776,34.0409,34.059,33.9987,34.0289,35934.7443
2006-06-27 15:00:00,56.39,56.54,56.39,56.48,41666.66666666666,34.0108,34.1012,34.0108,34.0651,41666.6667
2006-06-27 15:10:00,56.5,56.59,56.45,56.59,21604.938271604937,34.0771,34.1314,34.047,34.1314,21604.9383
2006-06-27 15:20:00,56.59,56.59,56.46,56.5,49052.02821869488,34.1314,34.1314,34.053,34.0771,49052.0282
2006-06-27 15:30:00,56.51,56.55,56.45,56.48,105048.5008818342,34.0832,34.1073,34.047,34.0651,105048.5009
2006-06-27 15:40:00,56.48,56.54,56.42,56.53,157738.0952380952,34.0651,34.1012,34.0289,34.0952,157738.0952
2006-06-27 15:50:00,56.53,56.53,56.44,56.51,205577.6014109348,34.0952,34.0952,34.0409,34.0832,205577.6014
2006-06-28 09:30:00,56.64,56.65,56.28,56.28,40674.60317460317,34.1616,34.1676,33.9444,33.9444,40674.6032
2006-06-28 09:40:00,56.29,56.5,56.22,56.5,43320.10582010582,33.9505,34.0771,33.9082,34.0771,43320.1058
2006-06-28 09:50:00,56.5,57.15,56.48,56.87,333443.56261022924,34.0771,34.4692,34.0651,34.3003,333443.5626
2006-06-28 10:00:00,56.87,56.97,56.75,56.79,66137.56613756613,34.3003,34.3606,34.2279,34.252,66137.5661
2006-06-28 10:10:00,56.81,56.85,56.74,56.75,29541.44620811288,34.2641,34.2882,34.2219,34.2279,29541.4462
2006-06-28 10:20:00,56.76,56.83,56.59,56.59,34501.76366843033,34.2339,34.2762,34.1314,34.1314,34501.7637
2006-06-28 10:30:00,56.6,56.64,56.55,56.62,28659.611992945323,34.1374,34.1616,34.1073,34.1495,28659.612
2006-06-28 10:40:00,56.61,56.61,56.52,56.59,57870.370370370365,34.1435,34.1435,34.0892,34.1314,57870.3704
2006-06-28 10:50:00,56.56,56.65,56.51,56.53,206349.2063492064,34.1133,34.1676,34.0832,34.0952,206349.2063
2006-06-28 11:00:00,56.56,56.61,56.52,56.53,23919.75308641975,34.1133,34.1435,34.0892,34.0952,23919.7531
2006-06-28 11:10:00,56.53,56.59,56.49,56.53,72420.63492063491,34.0952,34.1314,34.0711,34.0952,72420.6349
2006-06-28 11:20:00,56.53,56.62,56.51,56.62,123897.70723104056,34.0952,34.1495,34.0832,34.1495,123897.7072
2006-06-28 11:30:00,56.62,56.67,56.57,56.62,15101.410934744266,34.1495,34.1797,34.1193,34.1495,15101.4109
2006-06-28 11:40:00,56.6,56.62,56.48,56.53,22927.68959435626,34.1374,34.1495,34.0651,34.0952,22927.6896
2006-06-28 11:50:00,56.52,56.59,56.5,56.53,21825.396825396823,34.0892,34.1314,34.0771,34.0952,21825.3968
2006-06-28 12:00:00,56.53,56.58,56.52,56.55,25022.045855379187,34.0952,34.1254,34.0892,34.1073,25022.0459
2006-06-28 12:10:00,56.55,56.63,56.5,56.57,35052.91005291005,34.1073,34.1555,34.0771,34.1193,35052.9101
2006-06-28 12:20:00,56.56,56.62,56.52,56.55,25132.27513227513,34.1133,34.1495,34.0892,34.1073,25132.2751
2006-06-28 12:30:00,56.55,56.63,56.51,56.63,30533.509700176364,34.1073,34.1555,34.0832,34.1555,30533.5097
2006-06-28 12:40:00,56.61,56.61,56.53,56.53,28328.92416225749,34.1435,34.1435,34.0952,34.0952,28328.9242
2006-06-28 12:50:00,56.54,56.54,56.46,56.53,35493.82716049382,34.1012,34.1012,34.053,34.0952,35493.8272
2006-06-28 13:00:00,56.52,56.53,56.43,56.43,66909.17107583773,34.0892,34.0952,34.0349,34.0349,66909.1711
2006-06-28 13:10:00,56.44,56.54,56.44,56.54,59523.80952380952,34.0409,34.1012,34.0409,34.1012,59523.8095
2006-06-28 13:20:00,56.55,56.56,56.46,56.46,18077.60141093474,34.1073,34.1133,34.053,34.053,18077.6014
2006-06-28 13:30:00,56.47,56.49,56.46,56.49,22376.54320987654,34.059,34.0711,34.053,34.0711,22376.5432
2006-06-28 13:40:00,56.5,56.53,56.46,56.46,15542.32804232804,34.0771,34.0952,34.053,34.053,15542.328
2006-06-28 13:50:00,56.47,56.47,56.4,56.45,27998.23633156966,34.059,34.059,34.0168,34.047,27998.2363
2006-06-28 14:00:00,56.45,56.45,56.38,56.39,31635.8024691358,34.047,34.047,34.0047,34.0108,31635.8025
2006-06-28 14:10:00,56.37,56.44,56.36,56.41,26455.02645502645,33.9987,34.0409,33.9927,34.0228,26455.0265
2006-06-28 14:20:00,56.41,56.46,56.39,56.45,24140.21164021164,34.0228,34.053,34.0108,34.047,24140.2116
2006-06-28 14:30:00,56.45,56.48,56.44,56.47,67901.23456790122,34.047,34.0651,34.0409,34.059,67901.2346
2006-06-28 14:40:00,56.5,56.6,56.49,56.55,25683.421516754846,34.0771,34.1374,34.0711,34.1073,25683.4215
2006-06-28 14:50:00,56.56,56.56,56.5,56.52,20502.6455026455,34.1133,34.1133,34.0771,34.0892,20502.6455
2006-06-28 15:00:00,56.5,56.55,56.5,56.52,28880.07054673721,34.0771,34.1073,34.0771,34.0892,28880.0705
2006-06-28 15:10:00,56.53,56.57,56.49,56.49,28108.465608465605,34.0952,34.1193,34.0711,34.0711,28108.4656
2006-06-28 15:20:00,56.47,56.54,56.45,56.52,30753.96825396825,34.059,34.1012,34.047,34.0892,30753.9683
2006-06-28 15:30:00,56.52,56.65,56.52,56.61,40454.14462081128,34.0892,34.1676,34.0892,34.1435,40454.1446
2006-06-28 15:40:00,56.6,56.61,56.47,56.49,55555.55555555555,34.1374,34.1435,34.059,34.0711,55555.5556
2006-06-28 15:50:00,56.5,56.64,56.48,56.64,67019.40035273368,34.0771,34.1616,34.0651,34.1616,67019.4004
2006-06-29 09:30:00,56.97,57.25,56.88,57.25,62059.08289241622,34.3606,34.5295,34.3063,34.5295,62059.0829
2006-06-29 09:40:00,57.26,57.35,57.09,57.24,177028.21869488535,34.5355,34.5898,34.433,34.5234,177028.2187
2006-06-29 09:50:00,57.27,57.67,57.23,57.54,146935.62610229276,34.5415,34.7828,34.5174,34.7044,146935.6261
2006-06-29 10:00:00,57.53,57.59,57.42,57.49,78042.32804232804,34.6984,34.7345,34.632,34.6742,78042.328
2006-06-29 10:10:00,57.46,57.53,57.34,57.53,43871.25220458553,34.6561,34.6984,34.5838,34.6984,43871.2522
2006-06-29 10:20:00,57.53,57.61,57.49,57.57,34942.6807760141,34.6984,34.7466,34.6742,34.7225,34942.6808
2006-06-29 10:30:00,57.6,57.68,57.58,57.63,41997.35449735449,34.7406,34.7888,34.7285,34.7587,41997.3545
2006-06-29 10:40:00,57.63,57.71,57.63,57.69,41556.43738977072,34.7587,34.8069,34.7587,34.7949,41556.4374
2006-06-29 10:50:00,57.7,57.87,57.65,57.84,63822.75132275131,34.8009,34.9034,34.7707,34.8853,63822.7513
2006-06-29 11:00:00,57.84,57.88,57.79,57.8,158179.012345679,34.8853,34.9094,34.8552,34.8612,158179.0123
2006-06-29 11:10:00,57.8,57.91,57.7,57.71,65586.41975308642,34.8612,34.9275,34.8009,34.8069,65586.4198
2006-06-29 11:20:00,57.72,57.73,57.57,57.65,29431.216931216928,34.8129,34.819,34.7225,34.7707,29431.2169
2006-06-29 11:30:00,57.64,57.65,57.56,57.59,37257.49559082892,34.7647,34.7707,34.7164,34.7345,37257.4956
2006-06-29 11:40:00,57.59,57.6,57.55,57.57,19620.81128747795,34.7345,34.7406,34.7104,34.7225,19620.8113
2006-06-29 11:50:00,57.58,57.58,57.48,57.5,30202.821869488533,34.7285,34.7285,34.6682,34.6803,30202.8219
2006-06-29 12:00:00,57.5,57.52,57.47,57.49,37588.18342151675,34.6803,34.6923,34.6622,34.6742,37588.1834
2006-06-29 12:10:00,57.51,57.63,57.48,57.61,18077.60141093474,34.6863,34.7587,34.6682,34.7466,18077.6014
2006-06-29 12:20:00,57.63,57.73,57.6,57.6,69003.52733686066,34.7587,34.819,34.7406,34.7406,69003.5273
2006-06-29 12:30:00,57.57,57.64,57.53,57.57,41225.74955908289,34.7225,34.7647,34.6984,34.7225,41225.7496
2006-06-29 12:40:00,57.56,57.57,57.52,57.55,19069.66490299824,34.7164,34.7225,34.6923,34.7104,19069.6649
2006-06-29 12:50:00,57.55,57.63,57.55,57.57,20282.18694885361,34.7104,34.7587,34.7104,34.7225,20282.1869
2006-06-29 13:00:00,57.58,57.63,57.58,57.61,26565.2557319224,34.7285,34.7587,34.7285,34.7466,26565.2557
2006-06-29 13:10:00,57.6,57.7,57.6,57.63,16534.391534391532,34.7406,34.8009,34.7406,34.7587,16534.3915
2006-06-29 13:20:00,57.62,57.63,57.61,57.62,14440.035273368603,34.7526,34.7587,34.7466,34.7526,14440.0353
2006-06-29 13:30:00,57.62,57.62,57.61,57.61,23258.377425044087,34.7526,34.7526,34.7466,34.7466,23258.3774
2006-06-29 13:40:00,57.62,57.62,57.53,57.53,29651.67548500881,34.7526,34.7526,34.6984,34.6984,29651.6755
2006-06-29 13:50:00,57.53,57.56,57.48,57.49,26234.567901234564,34.6984,34.7164,34.6682,34.6742,26234.5679
2006-06-29 14:00:00,57.49,57.6,57.44,57.48,114858.90652557318,34.6742,34.7406,34.6441,34.6682,114858.9065
2006-06-29 14:10:00,57.47,57.78,57.45,57.75,74514.99118165784,34.6622,34.8491,34.6501,34.831,74514.9912
2006-06-29 14:20:00,57.75,58.0,57.71,57.78,95899.47089947088,34.831,34.9818,34.8069,34.8491,95899.4709
2006-06-29 14:30:00,57.75,57.77,57.6,57.69,92813.05114638447,34.831,34.8431,34.7406,34.7949,92813.0511
2006-06-29 14:40:00,57.7,57.82,57.57,57.77,69444.44444444444,34.8009,34.8733,34.7225,34.8431,69444.4444
2006-06-29 14:50:00,57.75,57.87,57.72,57.74,61507.9365079365,34.831,34.9034,34.8129,34.825,61507.9365
2006-06-29 15:00:00,57.73,57.83,57.66,57.83,74404.7619047619,34.819,34.8793,34.7768,34.8793,74404.7619
2006-06-29 15:10:00,57.83,57.92,57.78,57.92,45745.149911816574,34.8793,34.9336,34.8491,34.9336,45745.1499
2006-06-29 15:20:00,57.92,58.05,57.87,58.03,39682.53968253968,34.9336,35.012,34.9034,34.9999,39682.5397
2006-06-29 15:30:00,58.03,58.06,57.93,58.03,44422.39858906525,34.9999,35.018,34.9396,34.9999,44422.3986
2006-06-29 15:40:00,58.04,58.18,58.0,58.17,56988.53615520282,35.0059,35.0904,34.9818,35.0844,56988.5362
2006-06-29 15:50:00,58.18,58.19,58.12,58.13,62059.08289241622,35.0904,35.0964,35.0542,35.0602,62059.0829
2006-06-30 09:30:00,58.12,58.94,57.84,58.9,205026.455026455,35.0542,35.5488,34.8853,35.5246,205026.455
2006-06-30 09:40:00,58.9,59.19,58.5,59.19,345348.32451499114,35.5246,35.6996,35.2834,35.6996,345348.3245
2006-06-30 09:50:00,59.19,59.21,58.81,59.06,239307.76014109343,35.6996,35.7116,35.4704,35.6211,239307.7601
2006-06-30 10:00:00,59.06,59.06,58.67,58.69,78924.16225749558,35.6211,35.6211,35.3859,35.398,78924.1623
2006-06-30 10:10:00,58.69,58.7,58.51,58.52,29541.44620811288,35.398,35.404,35.2894,35.2955,29541.4462
2006-06-30 10:20:00,58.51,58.67,58.5,58.65,22597.001763668428,35.2894,35.3859,35.2834,35.3739,22597.0018
2006-06-30 10:30:00,58.64,58.64,58.51,58.51,35163.13932980599,35.3678,35.3678,35.2894,35.2894,35163.1393
2006-06-30 10:40:00,58.51,58.51,58.31,58.32,37147.266313932974,35.2894,35.2894,35.1688,35.1748,37147.2663
2006-06-30 10:50:00,58.31,58.39,58.28,58.37,31415.34391534391,35.1688,35.217,35.1507,35.205,31415.3439
2006-06-30 11:00:00,58.36,58.37,58.29,58.3,25793.65079365079,35.199,35.205,35.1567,35.1628,25793.6508
2006-06-30 11:10:00,58.31,58.32,58.22,58.23,37918.87125220458,35.1688,35.1748,35.1145,35.1205,37918.8713
2006-06-30 11:20:00,58.22,58.26,58.16,58.17,35493.82716049382,35.1145,35.1386,35.0783,35.0844,35493.8272
2006-06-30 11:30:00,58.17,58.22,58.13,58.16,40013.22751322751,35.0844,35.1145,35.0602,35.0783,40013.2275
2006-06-30 11:40:00,58.14,58.19,58.14,58.18,7936.507936507935,35.0663,35.0964,35.0663,35.0904,7936.5079
2006-06-30 11:50:00,58.19,58.28,58.13,58.25,19951.499118165782,35.0964,35.1507,35.0602,35.1326,19951.4991
2006-06-30 12:00:00,58.25,58.29,58.22,58.23,17195.767195767196,35.1326,35.1567,35.1145,35.1205,17195.7672
2006-06-30 12:10:00,58.26,58.26,58.15,58.15,15873.015873015873,35.1386,35.1386,35.0723,35.0723,15873.0159
2006-06-30 12:20:00,58.14,58.19,58.13,58.14,40674.60317460317,35.0663,35.0964,35.0602,35.0663,40674.6032
2006-06-30 12:30:00,58.13,58.15,58.11,58.14,16203.703703703704,35.0602,35.0723,35.0482,35.0663,16203.7037
2006-06-30 12:40:00,58.15,58.23,58.15,58.17,9259.259259259255,35.0723,35.1205,35.0723,35.0844,9259.2593
2006-06-30 12:50:00,58.16,58.16,58.08,58.08,10912.698412698412,35.0783,35.0783,35.0301,35.0301,10912.6984
2006-06-30 13:00:00,58.09,58.16,58.09,58.15,10251.32275132275,35.0361,35.0783,35.0361,35.0723,10251.3228
2006-06-30 13:10:00,58.14,58.14,58.02,58.06,19510.58201058201,35.0663,35.0663,34.9939,35.018,19510.582
2006-06-30 13:20:00,58.03,58.08,58.03,58.05,9149.029982363314,34.9999,35.0301,34.9999,35.012,9149.03
2006-06-30 13:30:00,58.05,58.08,58.05,58.07,15432.098765432096,35.012,35.0301,35.012,35.024,15432.0988
2006-06-30 13:40:00,58.06,58.18,58.06,58.18,12235.449735449734,35.018,35.0904,35.018,35.0904,12235.4497
2006-06-30 13:50:00,58.18,58.19,58.06,58.08,15101.410934744266,35.0904,35.0964,35.018,35.0301,15101.4109
2006-06-30 14:00:00,58.07,58.16,58.06,58.14,15211.64021164021,35.024,35.0783,35.018,35.0663,15211.6402
2006-06-30 14:10:00,58.15,58.16,58.06,58.08,16313.932980599646,35.0723,35.0783,35.018,35.0301,16313.933
2006-06-30 14:20:00,58.06,58.09,58.04,58.08,17305.996472663137,35.018,35.0361,35.0059,35.0301,17305.9965
2006-06-30 14:30:00,58.06,58.1,58.04,58.06,36375.66137566137,35.018,35.0421,35.0059,35.018,36375.6614
2006-06-30 14:40:00,58.07,58.15,58.05,58.15,20612.87477954145,35.024,35.0723,35.012,35.0723,20612.8748
2006-06-30 14:50:00,58.14,58.25,58.14,58.2,18738.977072310405,35.0663,35.1326,35.0663,35.1025,18738.9771
2006-06-30 15:00:00,58.19,58.19,58.11,58.19,21384.47971781305,35.0964,35.0964,35.0482,35.0964,21384.4797
2006-06-30 15:10:00,58.18,58.19,58.11,58.16,25793.65079365079,35.0904,35.0964,35.0482,35.0783,25793.6508
2006-06-30 15:20:00,58.15,58.3,58.15,58.22,33068.783068783065,35.0723,35.1628,35.0723,35.1145,33068.7831
2006-06-30 15:30:00,58.23,58.26,58.15,58.19,33509.70017636684,35.1205,35.1386,35.0723,35.0964,33509.7002
2006-06-30 15:40:00,58.19,58.24,58.12,58.16,33730.15873015873,35.0964,35.1266,35.0542,35.0783,33730.1587
2006-06-30 15:50:00,58.14,58.17,58.1,58.1,57980.59964726631,35.0663,35.0844,35.0421,35.0421,57980.5996
2006-07-03 09:30:00,58.34,58.52,58.15,58.16,35824.514991181655,35.1869,35.2955,35.0723,35.0783,35824.515
2006-07-03 09:40:00,58.15,58.25,57.94,58.11,29872.1340388007,35.0723,35.1326,34.9456,35.0482,29872.134
2006-07-03 09:50:00,58.11,58.12,57.94,57.94,17526.455026455023,35.0482,35.0542,34.9456,34.9456,17526.455
2006-07-03 10:00:00,57.95,58.08,57.95,58.03,15983.245149911814,34.9517,35.0301,34.9517,34.9999,15983.2451
2006-07-03 10:10:00,58.02,58.02,57.9,57.92,33399.47089947089,34.9939,34.9939,34.9215,34.9336,33399.4709
2006-07-03 10:20:00,57.92,58.09,57.91,58.04,42328.04232804232,34.9336,35.0361,34.9275,35.0059,42328.0423
2006-07-03 10:30:00,58.04,58.14,58.04,58.13,32076.719576719574,35.0059,35.0663,35.0059,35.0602,32076.7196
2006-07-03 10:40:00,58.12,58.2,58.1,58.18,25022.045855379187,35.0542,35.1025,35.0421,35.0904,25022.0459
2006-07-03 10:50:00,58.18,58.22,58.18,58.21,18298.059964726628,35.0904,35.1145,35.0904,35.1085,18298.06
2006-07-03 11:00:00,58.2,58.2,58.11,58.11,12896.825396825396,35.1025,35.1025,35.0482,35.0482,12896.8254
2006-07-03 11:10:00,58.1,58.2,58.06,58.2,24250.440917107582,35.0421,35.1025,35.018,35.1025,24250.4409
2006-07-03 11:20:00,58.2,58.21,58.16,58.2,13117.283950617282,35.1025,35.1085,35.0783,35.1025,13117.284
2006-07-03 11:30:00,58.2,58.31,58.2,58.31,11022.927689594357,35.1025,35.1688,35.1025,35.1688,11022.9277
2006-07-03 11:40:00,58.3,58.37,58.3,58.33,13447.971781305114,35.1628,35.205,35.1628,35.1809,13447.9718
2006-07-03 11:50:00,58.32,58.35,58.29,58.31,7826.278659611992,35.1748,35.1929,35.1567,35.1688,7826.2787
2006-07-03 12:00:00,58.3,58.35,58.27,58.3,15321.869488536153,35.1628,35.1929,35.1447,35.1628,15321.8695
2006-07-03 12:10:00,58.3,58.37,58.3,58.37,11022.927689594357,35.1628,35.205,35.1628,35.205,11022.9277
2006-07-03 12:20:00,58.37,58.39,58.33,58.38,10471.781305114637,35.205,35.217,35.1809,35.211,10471.7813
2006-07-03 12:30:00,58.38,58.43,58.37,58.39,11574.074074074071,35.211,35.2412,35.205,35.217,11574.0741
2006-07-03 12:40:00,58.39,58.4,58.35,58.4,13888.888888888889,35.217,35.2231,35.1929,35.2231,13888.8889
2006-07-03 12:50:00,58.4,58.41,58.37,58.41,29320.987654320983,35.2231,35.2291,35.205,35.2291,29320.9877
2006-07-03 13:00:00,58.36,58.36,58.36,58.36,10471.781305114637,35.199,35.199,35.199,35.199,10471.7813
2006-07-03 13:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-05 09:30:00,58.13,58.19,57.99,58.12,33399.47089947089,35.0602,35.0964,34.9758,35.0542,33399.4709
2006-07-05 09:40:00,58.14,58.25,58.04,58.04,18077.60141093474,35.0663,35.1326,35.0059,35.0059,18077.6014
2006-07-05 09:50:00,58.02,58.12,57.92,58.12,24801.5873015873,34.9939,35.0542,34.9336,35.0542,24801.5873
2006-07-05 10:00:00,58.12,58.12,57.95,57.96,36044.97354497354,35.0542,35.0542,34.9517,34.9577,36044.9735
2006-07-05 10:10:00,57.99,57.99,57.77,57.81,30753.96825396825,34.9758,34.9758,34.8431,34.8672,30753.9683
2006-07-05 10:20:00,57.81,57.87,57.8,57.82,28108.465608465605,34.8672,34.9034,34.8612,34.8733,28108.4656
2006-07-05 10:30:00,57.82,57.92,57.81,57.84,14329.805996472662,34.8733,34.9336,34.8672,34.8853,14329.806
2006-07-05 10:40:00,57.82,57.89,57.81,57.82,28108.465608465605,34.8733,34.9155,34.8672,34.8733,28108.4656
2006-07-05 10:50:00,57.82,57.94,57.82,57.87,18849.206349206343,34.8733,34.9456,34.8733,34.9034,18849.2063
2006-07-05 11:00:00,57.9,57.9,57.81,57.84,18298.059964726628,34.9215,34.9215,34.8672,34.8853,18298.06
2006-07-05 11:10:00,57.85,57.87,57.79,57.79,12455.90828924162,34.8914,34.9034,34.8552,34.8552,12455.9083
2006-07-05 11:20:00,57.79,57.84,57.69,57.73,24801.5873015873,34.8552,34.8853,34.7949,34.819,24801.5873
2006-07-05 11:30:00,57.75,57.85,57.71,57.77,20723.104056437387,34.831,34.8914,34.8069,34.8431,20723.1041
2006-07-05 11:40:00,57.75,57.79,57.71,57.74,21274.250440917105,34.831,34.8552,34.8069,34.825,21274.2504
2006-07-05 11:50:00,57.74,57.8,57.71,57.78,13447.971781305114,34.825,34.8612,34.8069,34.8491,13447.9718
2006-07-05 12:00:00,57.78,57.8,57.7,57.73,14880.95238095238,34.8491,34.8612,34.8009,34.819,14880.9524
2006-07-05 12:10:00,57.73,57.73,57.7,57.72,10141.093474426809,34.819,34.819,34.8009,34.8129,10141.0935
2006-07-05 12:20:00,57.71,57.79,57.7,57.79,10251.32275132275,34.8069,34.8552,34.8009,34.8552,10251.3228
2006-07-05 12:30:00,57.79,57.84,57.73,57.77,17416.225749559082,34.8552,34.8853,34.819,34.8431,17416.2257
2006-07-05 12:40:00,57.73,57.81,57.73,57.74,13778.659611992944,34.819,34.8672,34.819,34.825,13778.6596
2006-07-05 12:50:00,57.74,57.81,57.73,57.74,18959.43562610229,34.825,34.8672,34.819,34.825,18959.4356
2006-07-05 13:00:00,57.73,57.82,57.71,57.74,19951.499118165782,34.819,34.8733,34.8069,34.825,19951.4991
2006-07-05 13:10:00,57.76,57.82,57.73,57.76,11022.927689594357,34.8371,34.8733,34.819,34.8371,11022.9277
2006-07-05 13:20:00,57.76,57.78,57.7,57.71,19069.66490299824,34.8371,34.8491,34.8009,34.8069,19069.6649
2006-07-05 13:30:00,57.73,57.8,57.71,57.71,10471.781305114637,34.819,34.8612,34.8069,34.8069,10471.7813
2006-07-05 13:40:00,57.71,57.75,57.7,57.7,13447.971781305114,34.8069,34.831,34.8009,34.8009,13447.9718
2006-07-05 13:50:00,57.7,57.74,57.63,57.69,27667.548500881832,34.8009,34.825,34.7587,34.7949,27667.5485
2006-07-05 14:00:00,57.69,57.7,57.63,57.65,9369.488536155202,34.7949,34.8009,34.7587,34.7707,9369.4885
2006-07-05 14:10:00,57.65,57.67,57.63,57.65,11022.927689594357,34.7707,34.7828,34.7587,34.7707,11022.9277
2006-07-05 14:20:00,57.63,57.68,57.63,57.64,14880.95238095238,34.7587,34.7888,34.7587,34.7647,14880.9524
2006-07-05 14:30:00,57.64,57.82,57.63,57.75,24140.21164021164,34.7647,34.8733,34.7587,34.831,24140.2116
2006-07-05 14:40:00,57.73,57.8,57.69,57.72,21604.938271604937,34.819,34.8612,34.7949,34.8129,21604.9383
2006-07-05 14:50:00,57.72,57.79,57.7,57.77,13007.05467372134,34.8129,34.8552,34.8009,34.8431,13007.0547
2006-07-05 15:00:00,57.74,57.79,57.69,57.76,21715.16754850088,34.825,34.8552,34.7949,34.8371,21715.1675
2006-07-05 15:10:00,57.76,57.76,57.66,57.7,19841.26984126984,34.8371,34.8371,34.7768,34.8009,19841.2698
2006-07-05 15:20:00,57.73,57.73,57.65,57.68,19620.81128747795,34.819,34.819,34.7707,34.7888,19620.8113
2006-07-05 15:30:00,57.68,57.7,57.62,57.68,28218.69488536155,34.7888,34.8009,34.7526,34.7888,28218.6949
2006-07-05 15:40:00,57.67,57.77,57.63,57.74,25903.880070546733,34.7828,34.8431,34.7587,34.825,25903.8801
2006-07-05 15:50:00,57.73,57.76,57.66,57.66,40233.68606701939,34.819,34.8371,34.7768,34.7768,40233.6861
2006-07-06 09:30:00,57.62,57.92,57.62,57.78,23919.75308641975,34.7526,34.9336,34.7526,34.8491,23919.7531
2006-07-06 09:40:00,57.79,57.88,57.7,57.83,16644.620811287477,34.8552,34.9094,34.8009,34.8793,16644.6208
2006-07-06 09:50:00,57.82,57.92,57.82,57.92,12345.679012345678,34.8733,34.9336,34.8733,34.9336,12345.679
2006-07-06 10:00:00,57.92,58.06,57.82,57.92,20943.56261022928,34.9336,35.018,34.8733,34.9336,20943.5626
2006-07-06 10:10:00,57.94,58.07,57.91,58.06,23809.52380952381,34.9456,35.024,34.9275,35.018,23809.5238
2006-07-06 10:20:00,58.05,58.18,58.02,58.15,23258.377425044087,35.012,35.0904,34.9939,35.0723,23258.3774
2006-07-06 10:30:00,58.14,58.19,58.07,58.12,11243.38624338624,35.0663,35.0964,35.024,35.0542,11243.3862
2006-07-06 10:40:00,58.12,58.13,58.03,58.04,7164.902998236331,35.0542,35.0602,34.9999,35.0059,7164.903
2006-07-06 10:50:00,58.05,58.1,57.99,58.02,16093.474426807756,35.012,35.0421,34.9758,34.9939,16093.4744
2006-07-06 11:00:00,57.99,58.01,57.96,57.98,13007.05467372134,34.9758,34.9879,34.9577,34.9698,13007.0547
2006-07-06 11:10:00,57.98,58.08,57.95,58.02,13447.971781305114,34.9698,35.0301,34.9517,34.9939,13447.9718
2006-07-06 11:20:00,57.99,58.0,57.9,57.98,16644.620811287477,34.9758,34.9818,34.9215,34.9698,16644.6208
2006-07-06 11:30:00,58.01,58.02,57.97,57.99,8046.737213403879,34.9879,34.9939,34.9637,34.9758,8046.7372
2006-07-06 11:40:00,58.02,58.07,57.98,58.05,6393.298059964726,34.9939,35.024,34.9698,35.012,6393.2981
2006-07-06 11:50:00,58.06,58.09,57.98,57.98,10471.781305114637,35.018,35.0361,34.9698,34.9698,10471.7813
2006-07-06 12:00:00,57.99,58.04,57.99,58.02,9920.63492063492,34.9758,35.0059,34.9758,34.9939,9920.6349
2006-07-06 12:10:00,58.03,58.07,57.96,57.99,10141.093474426809,34.9999,35.024,34.9577,34.9758,10141.0935
2006-07-06 12:20:00,57.98,58.0,57.91,58.0,9479.717813051146,34.9698,34.9818,34.9275,34.9818,9479.7178
2006-07-06 12:30:00,58.0,58.08,57.95,58.05,12566.137566137564,34.9818,35.0301,34.9517,35.012,12566.1376
2006-07-06 12:40:00,58.07,58.07,58.04,58.06,9920.63492063492,35.024,35.024,35.0059,35.018,9920.6349
2006-07-06 12:50:00,58.09,58.19,58.09,58.16,20171.95767195767,35.0361,35.0964,35.0361,35.0783,20171.9577
2006-07-06 13:00:00,58.16,58.31,58.16,58.23,25022.045855379187,35.0783,35.1688,35.0783,35.1205,25022.0459
2006-07-06 13:10:00,58.27,58.3,58.18,58.19,16093.474426807756,35.1447,35.1628,35.0904,35.0964,16093.4744
2006-07-06 13:20:00,58.2,58.24,58.2,58.2,2204.585537918871,35.1025,35.1266,35.1025,35.1025,2204.5855
2006-07-06 13:30:00,58.2,58.24,58.18,58.24,7605.820105820105,35.1025,35.1266,35.0904,35.1266,7605.8201
2006-07-06 13:40:00,58.24,58.32,58.22,58.26,22927.68959435626,35.1266,35.1748,35.1145,35.1386,22927.6896
2006-07-06 13:50:00,58.28,58.32,58.23,58.28,14329.805996472662,35.1507,35.1748,35.1205,35.1507,14329.806
2006-07-06 14:00:00,58.25,58.29,58.23,58.23,32958.55379188712,35.1326,35.1567,35.1205,35.1205,32958.5538
2006-07-06 14:10:00,58.22,58.22,58.18,58.19,10361.552028218694,35.1145,35.1145,35.0904,35.0964,10361.552
2006-07-06 14:20:00,58.19,58.25,58.19,58.22,72420.63492063491,35.0964,35.1326,35.0964,35.1145,72420.6349
2006-07-06 14:30:00,58.22,58.22,58.1,58.13,21384.47971781305,35.1145,35.1145,35.0421,35.0602,21384.4797
2006-07-06 14:40:00,58.14,58.14,58.04,58.05,18298.059964726628,35.0663,35.0663,35.0059,35.012,18298.06
2006-07-06 14:50:00,58.06,58.06,58.0,58.0,23589.06525573192,35.018,35.018,34.9818,34.9818,23589.0653
2006-07-06 15:00:00,58.01,58.06,57.97,58.04,23589.06525573192,34.9879,35.018,34.9637,35.0059,23589.0653
2006-07-06 15:10:00,58.04,58.06,58.0,58.0,23148.148148148142,35.0059,35.018,34.9818,34.9818,23148.1481
2006-07-06 15:20:00,58.01,58.04,57.97,57.97,20943.56261022928,34.9879,35.0059,34.9637,34.9637,20943.5626
2006-07-06 15:30:00,57.96,57.98,57.91,57.94,43099.64726631393,34.9577,34.9698,34.9275,34.9456,43099.6473
2006-07-06 15:40:00,57.94,58.01,57.89,57.93,31746.031746031746,34.9456,34.9879,34.9155,34.9396,31746.0317
2006-07-06 15:50:00,57.94,58.01,57.93,57.97,29651.67548500881,34.9456,34.9879,34.9396,34.9637,29651.6755
2006-07-07 09:30:00,57.74,57.86,57.74,57.78,27447.089947089946,34.825,34.8974,34.825,34.8491,27447.0899
2006-07-07 09:40:00,57.81,57.89,57.76,57.76,10692.239858906523,34.8672,34.9155,34.8371,34.8371,10692.2399
2006-07-07 09:50:00,57.77,57.88,57.75,57.76,12014.991181657848,34.8431,34.9094,34.831,34.8371,12014.9912
2006-07-07 10:00:00,57.77,57.85,57.66,57.72,18738.977072310405,34.8431,34.8914,34.7768,34.8129,18738.9771
2006-07-07 10:10:00,57.77,57.91,57.7,57.85,20392.416225749555,34.8431,34.9275,34.8009,34.8914,20392.4162
2006-07-07 10:20:00,57.81,57.86,57.76,57.82,12014.991181657848,34.8672,34.8974,34.8371,34.8733,12014.9912
2006-07-07 10:30:00,57.81,57.81,57.63,57.72,12345.679012345678,34.8672,34.8672,34.7587,34.8129,12345.679
2006-07-07 10:40:00,57.69,57.82,57.69,57.82,7605.820105820105,34.7949,34.8733,34.7949,34.8733,7605.8201
2006-07-07 10:50:00,57.82,57.84,57.66,57.67,13558.201058201055,34.8733,34.8853,34.7768,34.7828,13558.2011
2006-07-07 11:00:00,57.67,57.7,57.62,57.63,21384.47971781305,34.7828,34.8009,34.7526,34.7587,21384.4797
2006-07-07 11:10:00,57.62,57.63,57.59,57.6,9038.80070546737,34.7526,34.7587,34.7345,34.7406,9038.8007
2006-07-07 11:20:00,57.61,57.62,57.54,57.58,12566.137566137564,34.7466,34.7526,34.7044,34.7285,12566.1376
2006-07-07 11:30:00,57.57,57.72,57.56,57.7,33840.38800705467,34.7225,34.8129,34.7164,34.8009,33840.388
2006-07-07 11:40:00,57.7,57.73,57.65,57.73,9038.80070546737,34.8009,34.819,34.7707,34.819,9038.8007
2006-07-07 11:50:00,57.73,57.74,57.67,57.71,6283.068783068782,34.819,34.825,34.7828,34.8069,6283.0688
2006-07-07 12:00:00,57.69,57.71,57.64,57.66,5511.463844797177,34.7949,34.8069,34.7647,34.7768,5511.4638
2006-07-07 12:10:00,57.64,57.65,57.62,57.63,9589.947089947089,34.7647,34.7707,34.7526,34.7587,9589.9471
2006-07-07 12:20:00,57.64,57.71,57.64,57.71,17085.53791887125,34.7647,34.8069,34.7647,34.8069,17085.5379
2006-07-07 12:30:00,57.7,57.71,57.66,57.67,9810.405643738975,34.8009,34.8069,34.7768,34.7828,9810.4056
2006-07-07 12:40:00,57.66,57.67,57.61,57.61,6613.756613756613,34.7768,34.7828,34.7466,34.7466,6613.7566
2006-07-07 12:50:00,57.61,57.63,57.53,57.53,10912.698412698412,34.7466,34.7587,34.6984,34.6984,10912.6984
2006-07-07 13:00:00,57.54,57.54,57.4,57.41,18738.977072310405,34.7044,34.7044,34.6199,34.626,18738.9771
2006-07-07 13:10:00,57.43,57.43,57.27,57.31,14550.264550264548,34.638,34.638,34.5415,34.5657,14550.2646
2006-07-07 13:20:00,57.29,57.47,57.29,57.44,11684.303350970016,34.5536,34.6622,34.5536,34.6441,11684.3034
2006-07-07 13:30:00,57.46,57.53,57.41,57.48,13227.513227513226,34.6561,34.6984,34.626,34.6682,13227.5132
2006-07-07 13:40:00,57.49,57.53,57.46,57.49,13227.513227513226,34.6742,34.6984,34.6561,34.6742,13227.5132
2006-07-07 13:50:00,57.5,57.52,57.4,57.46,8597.883597883598,34.6803,34.6923,34.6199,34.6561,8597.8836
2006-07-07 14:00:00,57.43,57.51,57.43,57.51,19179.894179894178,34.638,34.6863,34.638,34.6863,19179.8942
2006-07-07 14:10:00,57.48,57.49,57.42,57.42,10912.698412698412,34.6682,34.6742,34.632,34.632,10912.6984
2006-07-07 14:20:00,57.39,57.48,57.39,57.46,13999.11816578483,34.6139,34.6682,34.6139,34.6561,13999.1182
2006-07-07 14:30:00,57.46,57.46,57.38,57.38,22597.001763668428,34.6561,34.6561,34.6079,34.6079,22597.0018
2006-07-07 14:40:00,57.34,57.35,57.15,57.19,24140.21164021164,34.5838,34.5898,34.4692,34.4933,24140.2116
2006-07-07 14:50:00,57.2,57.22,57.12,57.12,39462.08112874779,34.4993,34.5114,34.4511,34.4511,39462.0811
2006-07-07 15:00:00,57.15,57.2,57.11,57.18,17526.455026455023,34.4692,34.4993,34.445,34.4873,17526.455
2006-07-07 15:10:00,57.18,57.19,57.08,57.14,27116.402116402114,34.4873,34.4933,34.4269,34.4631,27116.4021
2006-07-07 15:20:00,57.15,57.2,57.08,57.14,17526.455026455023,34.4692,34.4993,34.4269,34.4631,17526.455
2006-07-07 15:30:00,57.13,57.21,57.11,57.17,18849.206349206343,34.4571,34.5053,34.445,34.4812,18849.2063
2006-07-07 15:40:00,57.19,57.28,57.19,57.26,28328.92416225749,34.4933,34.5476,34.4933,34.5355,28328.9242
2006-07-07 15:50:00,57.25,57.31,57.21,57.24,47619.04761904761,34.5295,34.5657,34.5053,34.5234,47619.0476
2006-07-10 09:30:00,57.43,57.58,57.36,57.58,27116.402116402114,34.638,34.7285,34.5958,34.7285,27116.4021
2006-07-10 09:40:00,57.61,57.62,57.41,57.43,13227.513227513226,34.7466,34.7526,34.626,34.638,13227.5132
2006-07-10 09:50:00,57.41,57.53,57.41,57.48,19951.499118165782,34.626,34.6984,34.626,34.6682,19951.4991
2006-07-10 10:00:00,57.51,57.67,57.51,57.67,19731.040564373896,34.6863,34.7828,34.6863,34.7828,19731.0406
2006-07-10 10:10:00,57.67,57.71,57.57,57.57,12235.449735449734,34.7828,34.8069,34.7225,34.7225,12235.4497
2006-07-10 10:20:00,57.6,57.65,57.53,57.64,8708.112874779541,34.7406,34.7707,34.6984,34.7647,8708.1129
2006-07-10 10:30:00,57.64,57.66,57.61,57.64,8928.571428571428,34.7647,34.7768,34.7466,34.7647,8928.5714
2006-07-10 10:40:00,57.67,57.79,57.66,57.79,7826.278659611992,34.7828,34.8552,34.7768,34.8552,7826.2787
2006-07-10 10:50:00,57.81,57.85,57.79,57.83,11243.38624338624,34.8672,34.8914,34.8552,34.8793,11243.3862
2006-07-10 11:00:00,57.83,57.83,57.76,57.76,8928.571428571428,34.8793,34.8793,34.8371,34.8371,8928.5714
2006-07-10 11:10:00,57.75,57.77,57.67,57.76,7716.049382716048,34.831,34.8431,34.7828,34.8371,7716.0494
2006-07-10 11:20:00,57.77,57.78,57.71,57.76,12235.449735449734,34.8431,34.8491,34.8069,34.8371,12235.4497
2006-07-10 11:30:00,57.76,57.78,57.72,57.72,5731.922398589065,34.8371,34.8491,34.8129,34.8129,5731.9224
2006-07-10 11:40:00,57.73,57.76,57.69,57.76,6613.756613756613,34.819,34.8371,34.7949,34.8371,6613.7566
2006-07-10 11:50:00,57.77,57.86,57.76,57.86,7826.278659611992,34.8431,34.8974,34.8371,34.8974,7826.2787
2006-07-10 12:00:00,57.88,57.9,57.81,57.87,62389.77072310405,34.9094,34.9215,34.8672,34.9034,62389.7707
2006-07-10 12:10:00,57.86,57.89,57.8,57.83,19731.040564373896,34.8974,34.9155,34.8612,34.8793,19731.0406
2006-07-10 12:20:00,57.84,57.87,57.79,57.79,18298.059964726628,34.8853,34.9034,34.8552,34.8552,18298.06
2006-07-10 12:30:00,57.81,57.93,57.81,57.93,58752.20458553791,34.8672,34.9396,34.8672,34.9396,58752.2046
2006-07-10 12:40:00,57.93,57.97,57.88,57.93,5952.380952380951,34.9396,34.9637,34.9094,34.9396,5952.381
2006-07-10 12:50:00,57.92,57.96,57.87,57.87,10912.698412698412,34.9336,34.9577,34.9034,34.9034,10912.6984
2006-07-10 13:00:00,57.88,57.9,57.84,57.89,49823.63315696648,34.9094,34.9215,34.8853,34.9155,49823.6332
2006-07-10 13:10:00,57.89,57.92,57.86,57.91,11353.615520282186,34.9155,34.9336,34.8974,34.9275,11353.6155
2006-07-10 13:20:00,57.9,57.92,57.89,57.91,3858.024691358024,34.9215,34.9336,34.9155,34.9275,3858.0247
2006-07-10 13:30:00,57.92,57.92,57.88,57.89,9920.63492063492,34.9336,34.9336,34.9094,34.9155,9920.6349
2006-07-10 13:40:00,57.88,57.93,57.88,57.9,8487.654320987653,34.9094,34.9396,34.9094,34.9215,8487.6543
2006-07-10 13:50:00,57.92,57.94,57.87,57.88,10802.469135802468,34.9336,34.9456,34.9034,34.9094,10802.4691
2006-07-10 14:00:00,57.88,57.9,57.86,57.87,16644.620811287477,34.9094,34.9215,34.8974,34.9034,16644.6208
2006-07-10 14:10:00,57.88,57.93,57.87,57.93,11243.38624338624,34.9094,34.9396,34.9034,34.9396,11243.3862
2006-07-10 14:20:00,57.94,57.97,57.9,57.93,10141.093474426809,34.9456,34.9637,34.9215,34.9396,10141.0935
2006-07-10 14:30:00,57.92,57.95,57.87,57.89,17857.142857142855,34.9336,34.9517,34.9034,34.9155,17857.1429
2006-07-10 14:40:00,57.9,57.92,57.86,57.89,15873.015873015873,34.9215,34.9336,34.8974,34.9155,15873.0159
2006-07-10 14:50:00,57.89,57.89,57.83,57.85,19951.499118165782,34.9155,34.9155,34.8793,34.8914,19951.4991
2006-07-10 15:00:00,57.86,57.87,57.83,57.87,23037.9188712522,34.8974,34.9034,34.8793,34.9034,23037.9189
2006-07-10 15:10:00,57.87,57.99,57.86,57.99,10912.698412698412,34.9034,34.9758,34.8974,34.9758,10912.6984
2006-07-10 15:20:00,57.99,58.06,57.92,57.98,29761.90476190476,34.9758,35.018,34.9336,34.9698,29761.9048
2006-07-10 15:30:00,57.98,58.02,57.98,58.0,11022.927689594357,34.9698,34.9939,34.9698,34.9818,11022.9277
2006-07-10 15:40:00,58.0,58.0,57.88,57.93,26124.338624338623,34.9818,34.9818,34.9094,34.9396,26124.3386
2006-07-10 15:50:00,57.92,57.98,57.91,57.97,63712.522045855374,34.9336,34.9698,34.9275,34.9637,63712.522
2006-07-11 09:30:00,57.79,57.88,57.74,57.87,16093.474426807756,34.8552,34.9094,34.825,34.9034,16093.4744
2006-07-11 09:40:00,57.87,57.87,57.66,57.82,14329.805996472662,34.9034,34.9034,34.7768,34.8733,14329.806
2006-07-11 09:50:00,57.84,57.94,57.84,57.93,14329.805996472662,34.8853,34.9456,34.8853,34.9396,14329.806
2006-07-11 10:00:00,57.93,57.97,57.87,57.91,26895.943562610228,34.9396,34.9637,34.9034,34.9275,26895.9436
2006-07-11 10:10:00,57.87,57.92,57.84,57.92,18077.60141093474,34.9034,34.9336,34.8853,34.9336,18077.6014
2006-07-11 10:20:00,57.92,57.92,57.82,57.84,16865.079365079364,34.9336,34.9336,34.8733,34.8853,16865.0794
2006-07-11 10:30:00,57.85,57.86,57.73,57.77,23699.294532627864,34.8914,34.8974,34.819,34.8431,23699.2945
2006-07-11 10:40:00,57.78,57.85,57.72,57.82,20723.104056437387,34.8491,34.8914,34.8129,34.8733,20723.1041
2006-07-11 10:50:00,57.83,57.85,57.77,57.85,21164.02116402116,34.8793,34.8914,34.8431,34.8914,21164.0212
2006-07-11 11:00:00,57.83,57.92,57.79,57.85,34722.22222222222,34.8793,34.9336,34.8552,34.8914,34722.2222
2006-07-11 11:10:00,57.86,57.88,57.79,57.85,14329.805996472662,34.8974,34.9094,34.8552,34.8914,14329.806
2006-07-11 11:20:00,57.83,57.9,57.82,57.89,23258.377425044087,34.8793,34.9215,34.8733,34.9155,23258.3774
2006-07-11 11:30:00,57.9,57.92,57.86,57.86,12345.679012345678,34.9215,34.9336,34.8974,34.8974,12345.679
2006-07-11 11:40:00,57.88,58.01,57.88,57.98,9700.176366843032,34.9094,34.9879,34.9094,34.9698,9700.1764
2006-07-11 11:50:00,58.02,58.05,57.95,58.0,12455.90828924162,34.9939,35.012,34.9517,34.9818,12455.9083
2006-07-11 12:00:00,58.0,58.06,57.95,58.06,15652.557319223984,34.9818,35.018,34.9517,35.018,15652.5573
2006-07-11 12:10:00,58.06,58.13,58.06,58.13,9369.488536155202,35.018,35.0602,35.018,35.0602,9369.4885
2006-07-11 12:20:00,58.13,58.22,58.13,58.18,6283.068783068782,35.0602,35.1145,35.0602,35.0904,6283.0688
2006-07-11 12:30:00,58.21,58.27,58.21,58.25,12235.449735449734,35.1085,35.1447,35.1085,35.1326,12235.4497
2006-07-11 12:40:00,58.24,58.29,58.23,58.27,8928.571428571428,35.1266,35.1567,35.1205,35.1447,8928.5714
2006-07-11 12:50:00,58.27,58.3,58.22,58.22,16424.162257495587,35.1447,35.1628,35.1145,35.1145,16424.1623
2006-07-11 13:00:00,58.21,58.3,58.21,58.29,12676.366843033507,35.1085,35.1628,35.1085,35.1567,12676.3668
2006-07-11 13:10:00,58.29,58.37,58.26,58.37,14880.95238095238,35.1567,35.205,35.1386,35.205,14880.9524
2006-07-11 13:20:00,58.38,58.41,58.34,58.39,16424.162257495587,35.211,35.2291,35.1869,35.217,16424.1623
2006-07-11 13:30:00,58.39,58.4,58.28,58.28,12896.825396825396,35.217,35.2231,35.1507,35.1507,12896.8254
2006-07-11 13:40:00,58.29,58.36,58.28,58.35,14219.576719576718,35.1567,35.199,35.1507,35.1929,14219.5767
2006-07-11 13:50:00,58.36,58.51,58.34,58.48,27888.00705467372,35.199,35.2894,35.1869,35.2713,27888.0071
2006-07-11 14:00:00,58.47,58.58,58.45,58.58,18628.74779541446,35.2653,35.3316,35.2532,35.3316,18628.7478
2006-07-11 14:10:00,58.58,58.66,58.51,58.63,31966.49029982363,35.3316,35.3799,35.2894,35.3618,31966.4903
2006-07-11 14:20:00,58.62,58.7,58.59,58.61,17636.68430335097,35.3558,35.404,35.3377,35.3497,17636.6843
2006-07-11 14:30:00,58.6,58.61,58.55,58.6,17746.91358024691,35.3437,35.3497,35.3135,35.3437,17746.9136
2006-07-11 14:40:00,58.6,58.6,58.51,58.51,15652.557319223984,35.3437,35.3437,35.2894,35.2894,15652.5573
2006-07-11 14:50:00,58.51,58.57,58.47,58.53,14770.723104056437,35.2894,35.3256,35.2653,35.3015,14770.7231
2006-07-11 15:00:00,58.52,58.55,58.51,58.55,17305.996472663137,35.2955,35.3135,35.2894,35.3135,17305.9965
2006-07-11 15:10:00,58.55,58.7,58.53,58.69,21715.16754850088,35.3135,35.404,35.3015,35.398,21715.1675
2006-07-11 15:20:00,58.69,58.82,58.69,58.79,36155.20282186948,35.398,35.4764,35.398,35.4583,36155.2028
2006-07-11 15:30:00,58.78,58.89,58.78,58.87,33068.783068783065,35.4523,35.5186,35.4523,35.5066,33068.7831
2006-07-11 15:40:00,58.87,58.88,58.79,58.82,20612.87477954145,35.5066,35.5126,35.4583,35.4764,20612.8748
2006-07-11 15:50:00,58.82,58.83,58.74,58.76,38470.0176366843,35.4764,35.4824,35.4281,35.4402,38470.0176
2006-07-12 09:30:00,58.97,58.97,58.8,58.84,59854.49735449735,35.5669,35.5669,35.4643,35.4885,59854.4974
2006-07-12 09:40:00,58.84,58.84,58.67,58.72,58862.433862433856,35.4885,35.4885,35.3859,35.4161,58862.4339
2006-07-12 09:50:00,58.72,58.86,58.68,58.83,23478.835978835978,35.4161,35.5005,35.392,35.4824,23478.836
2006-07-12 10:00:00,58.8,58.87,58.7,58.87,51036.155202821865,35.4643,35.5066,35.404,35.5066,51036.1552
2006-07-12 10:10:00,58.8,58.81,58.7,58.76,25903.880070546733,35.4643,35.4704,35.404,35.4402,25903.8801
2006-07-12 10:20:00,58.77,58.83,58.73,58.78,23148.148148148142,35.4462,35.4824,35.4221,35.4523,23148.1481
2006-07-12 10:30:00,58.78,58.78,58.64,58.7,46406.52557319224,35.4523,35.4523,35.3678,35.404,46406.5256
2006-07-12 10:40:00,58.69,58.69,58.42,58.44,27777.777777777774,35.398,35.398,35.2351,35.2472,27777.7778
2006-07-12 10:50:00,58.45,58.5,58.36,58.5,19951.499118165782,35.2532,35.2834,35.199,35.2834,19951.4991
2006-07-12 11:00:00,58.49,58.6,58.47,58.51,25352.73368606701,35.2774,35.3437,35.2653,35.2894,25352.7337
2006-07-12 11:10:00,58.51,58.62,58.51,58.51,21825.396825396823,35.2894,35.3558,35.2894,35.2894,21825.3968
2006-07-12 11:20:00,58.54,58.57,58.51,58.55,13668.430335097,35.3075,35.3256,35.2894,35.3135,13668.4303
2006-07-12 11:30:00,58.57,58.61,58.54,58.56,21053.79188712522,35.3256,35.3497,35.3075,35.3196,21053.7919
2006-07-12 11:40:00,58.55,58.58,58.53,58.58,9479.717813051146,35.3135,35.3316,35.3015,35.3316,9479.7178
2006-07-12 11:50:00,58.58,58.61,58.48,58.51,25242.50440917108,35.3316,35.3497,35.2713,35.2894,25242.5044
2006-07-12 12:00:00,58.52,58.64,58.51,58.61,17195.767195767196,35.2955,35.3678,35.2894,35.3497,17195.7672
2006-07-12 12:10:00,58.61,58.63,58.51,58.52,20612.87477954145,35.3497,35.3618,35.2894,35.2955,20612.8748
2006-07-12 12:20:00,58.51,58.53,58.47,58.51,27998.23633156966,35.2894,35.3015,35.2653,35.2894,27998.2363
2006-07-12 12:30:00,58.5,58.53,58.48,58.5,22486.772486772483,35.2834,35.3015,35.2713,35.2834,22486.7725
2006-07-12 12:40:00,58.5,58.58,58.47,58.58,12786.596119929452,35.2834,35.3316,35.2653,35.3316,12786.5961
2006-07-12 12:50:00,58.57,58.6,58.47,58.54,21384.47971781305,35.3256,35.3437,35.2653,35.3075,21384.4797
2006-07-12 13:00:00,58.54,58.54,58.38,58.41,24360.670194003524,35.3075,35.3075,35.211,35.2291,24360.6702
2006-07-12 13:10:00,58.41,58.52,58.34,58.5,18408.289241622573,35.2291,35.2955,35.1869,35.2834,18408.2892
2006-07-12 13:20:00,58.49,58.54,58.43,58.47,13227.513227513226,35.2774,35.3075,35.2412,35.2653,13227.5132
2006-07-12 13:30:00,58.49,58.56,58.48,58.55,12235.449735449734,35.2774,35.3196,35.2713,35.3135,12235.4497
2006-07-12 13:40:00,58.51,58.55,58.45,58.52,13558.201058201055,35.2894,35.3135,35.2532,35.2955,13558.2011
2006-07-12 13:50:00,58.5,58.53,58.41,58.53,14329.805996472662,35.2834,35.3015,35.2291,35.3015,14329.806
2006-07-12 14:00:00,58.51,58.55,58.47,58.48,9259.259259259255,35.2894,35.3135,35.2653,35.2713,9259.2593
2006-07-12 14:10:00,58.52,58.62,58.48,58.62,11904.761904761905,35.2955,35.3558,35.2713,35.3558,11904.7619
2006-07-12 14:20:00,58.61,58.61,58.5,58.5,10692.239858906523,35.3497,35.3497,35.2834,35.2834,10692.2399
2006-07-12 14:30:00,58.52,58.57,58.51,58.56,17085.53791887125,35.2955,35.3256,35.2894,35.3196,17085.5379
2006-07-12 14:40:00,58.58,58.59,58.51,58.51,12786.596119929452,35.3316,35.3377,35.2894,35.2894,12786.5961
2006-07-12 14:50:00,58.51,58.54,58.44,58.54,48611.1111111111,35.2894,35.3075,35.2472,35.3075,48611.1111
2006-07-12 15:00:00,58.51,58.64,58.48,58.61,18518.518518518515,35.2894,35.3678,35.2713,35.3497,18518.5185
2006-07-12 15:10:00,58.61,58.68,58.61,58.64,13888.888888888889,35.3497,35.392,35.3497,35.3678,13888.8889
2006-07-12 15:20:00,58.63,58.73,58.62,58.66,24140.21164021164,35.3618,35.4221,35.3558,35.3799,24140.2116
2006-07-12 15:30:00,58.64,58.65,58.54,58.57,22156.08465608465,35.3678,35.3739,35.3075,35.3256,22156.0847
2006-07-12 15:40:00,58.56,58.56,58.51,58.53,47508.81834215167,35.3196,35.3196,35.2894,35.3015,47508.8183
2006-07-12 15:50:00,58.53,58.59,58.51,58.57,53020.28218694885,35.3015,35.3377,35.2894,35.3256,53020.2822
2006-07-13 09:30:00,58.24,58.3,58.12,58.13,26455.02645502645,35.1266,35.1628,35.0542,35.0602,26455.0265
2006-07-13 09:40:00,58.17,58.3,58.09,58.12,18628.74779541446,35.0844,35.1628,35.0361,35.0542,18628.7478
2006-07-13 09:50:00,58.12,58.33,58.07,58.18,27777.777777777774,35.0542,35.1809,35.024,35.0904,27777.7778
2006-07-13 10:00:00,58.2,58.33,58.15,58.31,20502.6455026455,35.1025,35.1809,35.0723,35.1688,20502.6455
2006-07-13 10:10:00,58.32,58.35,58.28,58.31,22486.772486772483,35.1748,35.1929,35.1507,35.1688,22486.7725
2006-07-13 10:20:00,58.3,58.35,58.19,58.31,35493.82716049382,35.1628,35.1929,35.0964,35.1688,35493.8272
2006-07-13 10:30:00,58.31,58.51,58.31,58.49,20723.104056437387,35.1688,35.2894,35.1688,35.2774,20723.1041
2006-07-13 10:40:00,58.47,58.53,58.34,58.41,37477.95414462081,35.2653,35.3015,35.1869,35.2291,37477.9541
2006-07-13 10:50:00,58.38,58.41,58.31,58.37,35383.59788359788,35.211,35.2291,35.1688,35.205,35383.5979
2006-07-13 11:00:00,58.37,58.41,58.29,58.33,32407.407407407405,35.205,35.2291,35.1567,35.1809,32407.4074
2006-07-13 11:10:00,58.3,58.49,58.24,58.42,30092.592592592588,35.1628,35.2774,35.1266,35.2351,30092.5926
2006-07-13 11:20:00,58.39,58.52,58.36,58.52,13447.971781305114,35.217,35.2955,35.199,35.2955,13447.9718
2006-07-13 11:30:00,58.52,58.52,58.43,58.49,25573.192239858905,35.2955,35.2955,35.2412,35.2774,25573.1922
2006-07-13 11:40:00,58.49,58.54,58.47,58.51,43320.10582010582,35.2774,35.3075,35.2653,35.2894,43320.1058
2006-07-13 11:50:00,58.51,58.63,58.51,58.54,17416.225749559082,35.2894,35.3618,35.2894,35.3075,17416.2257
2006-07-13 12:00:00,58.53,58.63,58.51,58.56,20723.104056437387,35.3015,35.3618,35.2894,35.3196,20723.1041
2006-07-13 12:10:00,58.58,58.62,58.51,58.57,17967.3721340388,35.3316,35.3558,35.2894,35.3256,17967.3721
2006-07-13 12:20:00,58.54,58.6,58.5,58.52,26565.2557319224,35.3075,35.3437,35.2834,35.2955,26565.2557
2006-07-13 12:30:00,58.51,58.54,58.49,58.5,9810.405643738975,35.2894,35.3075,35.2774,35.2834,9810.4056
2006-07-13 12:40:00,58.51,58.62,58.46,58.47,21384.47971781305,35.2894,35.3558,35.2593,35.2653,21384.4797
2006-07-13 12:50:00,58.48,58.58,58.42,58.58,12896.825396825396,35.2713,35.3316,35.2351,35.3316,12896.8254
2006-07-13 13:00:00,58.58,58.6,58.4,58.41,17085.53791887125,35.3316,35.3437,35.2231,35.2291,17085.5379
2006-07-13 13:10:00,58.41,58.42,58.38,58.4,16313.932980599646,35.2291,35.2351,35.211,35.2231,16313.933
2006-07-13 13:20:00,58.39,58.42,58.27,58.35,23148.148148148142,35.217,35.2351,35.1447,35.1929,23148.1481
2006-07-13 13:30:00,58.31,58.39,58.23,58.29,26895.943562610228,35.1688,35.217,35.1205,35.1567,26895.9436
2006-07-13 13:40:00,58.26,58.38,58.2,58.31,13558.201058201055,35.1386,35.211,35.1025,35.1688,13558.2011
2006-07-13 13:50:00,58.32,58.33,58.24,58.27,15652.557319223984,35.1748,35.1809,35.1266,35.1447,15652.5573
2006-07-13 14:00:00,58.27,58.37,58.26,58.31,20833.33333333333,35.1447,35.205,35.1386,35.1688,20833.3333
2006-07-13 14:10:00,58.3,58.36,58.27,58.34,29431.216931216928,35.1628,35.199,35.1447,35.1869,29431.2169
2006-07-13 14:20:00,58.34,58.34,58.25,58.28,17857.142857142855,35.1869,35.1869,35.1326,35.1507,17857.1429
2006-07-13 14:30:00,58.27,58.33,58.21,58.33,42768.9594356261,35.1447,35.1809,35.1085,35.1809,42768.9594
2006-07-13 14:40:00,58.33,58.38,58.27,58.29,42328.04232804232,35.1809,35.211,35.1447,35.1567,42328.0423
2006-07-13 14:50:00,58.29,58.32,58.24,58.31,24911.81657848324,35.1567,35.1748,35.1266,35.1688,24911.8166
2006-07-13 15:00:00,58.29,58.29,58.13,58.16,23478.835978835978,35.1567,35.1567,35.0602,35.0783,23478.836
2006-07-13 15:10:00,58.17,58.22,58.16,58.17,21715.16754850088,35.0844,35.1145,35.0783,35.0844,21715.1675
2006-07-13 15:20:00,58.17,58.22,58.15,58.19,28439.15343915344,35.0844,35.1145,35.0723,35.0964,28439.1534
2006-07-13 15:30:00,58.2,58.3,58.18,58.24,32186.948853615515,35.1025,35.1628,35.0904,35.1266,32186.9489
2006-07-13 15:40:00,58.23,58.24,58.14,58.24,42217.81305114638,35.1205,35.1266,35.0663,35.1266,42217.8131
2006-07-13 15:50:00,58.24,58.33,58.23,58.23,49603.1746031746,35.1266,35.1809,35.1205,35.1205,49603.1746
2006-07-14 09:30:00,58.02,58.08,57.86,57.95,44753.08641975308,34.9939,35.0301,34.8974,34.9517,44753.0864
2006-07-14 09:40:00,57.94,58.05,57.92,57.99,32848.324514991175,34.9456,35.012,34.9336,34.9758,32848.3245
2006-07-14 09:50:00,57.95,57.99,57.92,57.97,34171.0758377425,34.9517,34.9758,34.9336,34.9637,34171.0758
2006-07-14 10:00:00,57.97,58.06,57.92,58.05,42107.58377425044,34.9637,35.018,34.9336,35.012,42107.5838
2006-07-14 10:10:00,58.02,58.09,58.02,58.06,21274.250440917105,34.9939,35.0361,34.9939,35.018,21274.2504
2006-07-14 10:20:00,58.05,58.06,57.97,58.02,17526.455026455023,35.012,35.018,34.9637,34.9939,17526.455
2006-07-14 10:30:00,58.0,58.05,57.86,58.0,59193.12169312168,34.9818,35.012,34.8974,34.9818,59193.1217
2006-07-14 10:40:00,58.0,58.12,57.99,58.05,18408.289241622573,34.9818,35.0542,34.9758,35.012,18408.2892
2006-07-14 10:50:00,58.05,58.08,57.92,57.94,21494.70899470899,35.012,35.0301,34.9336,34.9456,21494.709
2006-07-14 11:00:00,57.93,57.93,57.68,57.77,35714.28571428571,34.9396,34.9396,34.7888,34.8431,35714.2857
2006-07-14 11:10:00,57.74,57.78,57.64,57.67,15211.64021164021,34.825,34.8491,34.7647,34.7828,15211.6402
2006-07-14 11:20:00,57.67,57.67,57.48,57.48,16865.079365079364,34.7828,34.7828,34.6682,34.6682,16865.0794
2006-07-14 11:30:00,57.47,57.53,57.28,57.34,33730.15873015873,34.6622,34.6984,34.5476,34.5838,33730.1587
2006-07-14 11:40:00,57.34,57.46,57.34,57.34,15873.015873015873,34.5838,34.6561,34.5838,34.5838,15873.0159
2006-07-14 11:50:00,57.34,57.53,57.3,57.53,16754.85008818342,34.5838,34.6984,34.5596,34.6984,16754.8501
2006-07-14 12:00:00,57.53,57.6,57.44,57.49,28439.15343915344,34.6984,34.7406,34.6441,34.6742,28439.1534
2006-07-14 12:10:00,57.5,57.5,57.38,57.49,17416.225749559082,34.6803,34.6803,34.6079,34.6742,17416.2257
2006-07-14 12:20:00,57.51,57.57,57.43,57.47,19620.81128747795,34.6863,34.7225,34.638,34.6622,19620.8113
2006-07-14 12:30:00,57.47,57.63,57.42,57.63,10361.552028218694,34.6622,34.7587,34.632,34.7587,10361.552
2006-07-14 12:40:00,57.63,57.79,57.59,57.79,18187.830687830687,34.7587,34.8552,34.7345,34.8552,18187.8307
2006-07-14 12:50:00,57.77,57.77,57.71,57.76,7605.820105820105,34.8431,34.8431,34.8069,34.8371,7605.8201
2006-07-14 13:00:00,57.76,57.76,57.61,57.63,12345.679012345678,34.8371,34.8371,34.7466,34.7587,12345.679
2006-07-14 13:10:00,57.63,57.73,57.63,57.73,8818.342151675484,34.7587,34.819,34.7587,34.819,8818.3422
2006-07-14 13:20:00,57.73,57.85,57.72,57.85,16754.85008818342,34.819,34.8914,34.8129,34.8914,16754.8501
2006-07-14 13:30:00,57.85,57.88,57.81,57.88,16754.85008818342,34.8914,34.9094,34.8672,34.9094,16754.8501
2006-07-14 13:40:00,57.86,57.88,57.73,57.74,9038.80070546737,34.8974,34.9094,34.819,34.825,9038.8007
2006-07-14 13:50:00,57.74,57.84,57.72,57.74,8046.737213403879,34.825,34.8853,34.8129,34.825,8046.7372
2006-07-14 14:00:00,57.74,57.83,57.73,57.81,18849.206349206343,34.825,34.8793,34.819,34.8672,18849.2063
2006-07-14 14:10:00,57.79,57.88,57.73,57.86,16424.162257495587,34.8552,34.9094,34.819,34.8974,16424.1623
2006-07-14 14:20:00,57.83,57.89,57.81,57.85,26455.02645502645,34.8793,34.9155,34.8672,34.8914,26455.0265
2006-07-14 14:30:00,57.86,57.92,57.86,57.9,16534.391534391532,34.8974,34.9336,34.8974,34.9215,16534.3915
2006-07-14 14:40:00,57.87,57.93,57.83,57.92,28990.299823633155,34.9034,34.9396,34.8793,34.9336,28990.2998
2006-07-14 14:50:00,57.91,57.97,57.86,57.86,13999.11816578483,34.9275,34.9637,34.8974,34.8974,13999.1182
2006-07-14 15:00:00,57.9,57.98,57.9,57.9,21274.250440917105,34.9215,34.9698,34.9215,34.9215,21274.2504
2006-07-14 15:10:00,57.9,57.97,57.83,57.88,26124.338624338623,34.9215,34.9637,34.8793,34.9094,26124.3386
2006-07-14 15:20:00,57.87,57.93,57.83,57.85,26124.338624338623,34.9034,34.9396,34.8793,34.8914,26124.3386
2006-07-14 15:30:00,57.86,57.93,57.78,57.93,24140.21164021164,34.8974,34.9396,34.8491,34.9396,24140.2116
2006-07-14 15:40:00,57.93,58.05,57.9,58.04,23589.06525573192,34.9396,35.012,34.9215,35.0059,23589.0653
2006-07-14 15:50:00,58.05,58.08,57.96,57.97,50044.09171075837,35.012,35.0301,34.9577,34.9637,50044.0917
2006-07-17 09:30:00,58.03,58.09,57.98,58.03,31194.885361552024,34.9999,35.0361,34.9698,34.9999,31194.8854
2006-07-17 09:40:00,58.02,58.08,57.83,57.84,45194.003527336856,34.9939,35.0301,34.8793,34.8853,45194.0035
2006-07-17 09:50:00,57.83,57.89,57.79,57.89,27006.17283950617,34.8793,34.9155,34.8552,34.9155,27006.1728
2006-07-17 10:00:00,57.92,57.96,57.89,57.92,60736.33156966489,34.9336,34.9577,34.9155,34.9336,60736.3316
2006-07-17 10:10:00,57.92,58.02,57.92,57.93,37698.41269841269,34.9336,34.9939,34.9336,34.9396,37698.4127
2006-07-17 10:20:00,57.93,58.0,57.77,57.84,41776.8959435626,34.9396,34.9818,34.8431,34.8853,41776.8959
2006-07-17 10:30:00,57.82,57.89,57.73,57.75,22045.85537918871,34.8733,34.9155,34.819,34.831,22045.8554
2006-07-17 10:40:00,57.75,57.84,57.73,57.76,19179.894179894178,34.831,34.8853,34.819,34.8371,19179.8942
2006-07-17 10:50:00,57.76,57.82,57.68,57.82,34832.451499118164,34.8371,34.8733,34.7888,34.8733,34832.4515
2006-07-17 11:00:00,57.82,57.96,57.82,57.92,14660.493827160491,34.8733,34.9577,34.8733,34.9336,14660.4938
2006-07-17 11:10:00,57.94,58.02,57.94,58.0,17746.91358024691,34.9456,34.9939,34.9456,34.9818,17746.9136
2006-07-17 11:20:00,58.0,58.02,57.83,58.01,24801.5873015873,34.9818,34.9939,34.8793,34.9879,24801.5873
2006-07-17 11:30:00,58.0,58.02,57.92,57.97,29100.529100529096,34.9818,34.9939,34.9336,34.9637,29100.5291
2006-07-17 11:40:00,57.97,58.09,57.97,58.09,28328.92416225749,34.9637,35.0361,34.9637,35.0361,28328.9242
2006-07-17 11:50:00,58.1,58.1,57.95,58.03,27557.319223985887,35.0421,35.0421,34.9517,34.9999,27557.3192
2006-07-17 12:00:00,58.05,58.08,57.98,58.03,30423.28042328042,35.012,35.0301,34.9698,34.9999,30423.2804
2006-07-17 12:10:00,58.02,58.03,58.02,58.03,42658.73015873016,34.9939,34.9999,34.9939,34.9999,42658.7302
2006-07-17 12:20:00,58.02,58.08,58.01,58.02,31194.885361552024,34.9939,35.0301,34.9879,34.9939,31194.8854
2006-07-17 12:30:00,58.02,58.06,58.0,58.02,30643.738977072306,34.9939,35.018,34.9818,34.9939,30643.739
2006-07-17 12:40:00,58.01,58.07,57.99,58.01,41776.8959435626,34.9879,35.024,34.9758,34.9879,41776.8959
2006-07-17 12:50:00,58.01,58.03,58.01,58.02,32517.636684303347,34.9879,34.9999,34.9879,34.9939,32517.6367
2006-07-17 13:00:00,58.02,58.03,58.01,58.02,17085.53791887125,34.9939,34.9999,34.9879,34.9939,17085.5379
2006-07-17 13:10:00,58.02,58.09,58.02,58.09,38910.93474426808,34.9939,35.0361,34.9939,35.0361,38910.9347
2006-07-17 13:20:00,58.09,58.11,58.02,58.02,21164.02116402116,35.0361,35.0482,34.9939,34.9939,21164.0212
2006-07-17 13:30:00,58.03,58.03,58.0,58.01,9810.405643738975,34.9999,34.9999,34.9818,34.9879,9810.4056
2006-07-17 13:40:00,57.99,58.09,57.98,58.04,41446.20811287477,34.9758,35.0361,34.9698,35.0059,41446.2081
2006-07-17 13:50:00,58.04,58.06,57.97,57.98,15542.32804232804,35.0059,35.018,34.9637,34.9698,15542.328
2006-07-17 14:00:00,58.01,58.03,57.98,58.0,14550.264550264548,34.9879,34.9999,34.9698,34.9818,14550.2646
2006-07-17 14:10:00,58.0,58.03,58.0,58.03,16975.308641975305,34.9818,34.9999,34.9818,34.9999,16975.3086
2006-07-17 14:20:00,58.03,58.03,58.0,58.01,24801.5873015873,34.9999,34.9999,34.9818,34.9879,24801.5873
2006-07-17 14:30:00,58.01,58.02,57.92,57.93,14660.493827160491,34.9879,34.9939,34.9336,34.9396,14660.4938
2006-07-17 14:40:00,57.93,57.93,57.85,57.85,24140.21164021164,34.9396,34.9396,34.8914,34.8914,24140.2116
2006-07-17 14:50:00,57.84,57.85,57.8,57.84,21715.16754850088,34.8853,34.8914,34.8612,34.8853,21715.1675
2006-07-17 15:00:00,57.84,57.84,57.7,57.7,24470.89947089947,34.8853,34.8853,34.8009,34.8009,24470.8995
2006-07-17 15:10:00,57.69,57.69,57.58,57.59,61948.85361552028,34.7949,34.7949,34.7285,34.7345,61948.8536
2006-07-17 15:20:00,57.58,57.59,57.46,57.46,49603.1746031746,34.7285,34.7345,34.6561,34.6561,49603.1746
2006-07-17 15:30:00,57.46,57.53,57.43,57.48,59744.2680776014,34.6561,34.6984,34.638,34.6682,59744.2681
2006-07-17 15:40:00,57.48,57.68,57.48,57.55,71538.80070546737,34.6682,34.7888,34.6682,34.7104,71538.8007
2006-07-17 15:50:00,57.55,57.66,57.53,57.54,84325.39682539682,34.7104,34.7768,34.6984,34.7044,84325.3968
2006-07-18 09:30:00,57.64,57.7,57.45,57.68,25352.73368606701,34.7647,34.8009,34.6501,34.7888,25352.7337
2006-07-18 09:40:00,57.7,57.76,57.43,57.76,47619.04761904761,34.8009,34.8371,34.638,34.8371,47619.0476
2006-07-18 09:50:00,57.78,57.83,57.61,57.83,29761.90476190476,34.8491,34.8793,34.7466,34.8793,29761.9048
2006-07-18 10:00:00,57.83,57.88,57.76,57.83,25903.880070546733,34.8793,34.9094,34.8371,34.8793,25903.8801
2006-07-18 10:10:00,57.83,57.84,57.53,57.53,34722.22222222222,34.8793,34.8853,34.6984,34.6984,34722.2222
2006-07-18 10:20:00,57.57,57.72,57.56,57.67,26785.714285714283,34.7225,34.8129,34.7164,34.7828,26785.7143
2006-07-18 10:30:00,57.73,57.79,57.67,57.79,12345.679012345678,34.819,34.8552,34.7828,34.8552,12345.679
2006-07-18 10:40:00,57.77,57.81,57.76,57.79,15652.557319223984,34.8431,34.8672,34.8371,34.8552,15652.5573
2006-07-18 10:50:00,57.77,57.77,57.64,57.64,7275.132275132274,34.8431,34.8431,34.7647,34.7647,7275.1323
2006-07-18 11:00:00,57.64,57.72,57.59,57.63,18628.74779541446,34.7647,34.8129,34.7345,34.7587,18628.7478
2006-07-18 11:10:00,57.65,57.7,57.4,57.44,14550.264550264548,34.7707,34.8009,34.6199,34.6441,14550.2646
2006-07-18 11:20:00,57.44,57.67,57.44,57.64,16203.703703703704,34.6441,34.7828,34.6441,34.7647,16203.7037
2006-07-18 11:30:00,57.63,57.7,57.5,57.54,31746.031746031746,34.7587,34.8009,34.6803,34.7044,31746.0317
2006-07-18 11:40:00,57.54,57.56,57.53,57.54,10251.32275132275,34.7044,34.7164,34.6984,34.7044,10251.3228
2006-07-18 11:50:00,57.54,57.56,57.5,57.5,15542.32804232804,34.7044,34.7164,34.6803,34.6803,15542.328
2006-07-18 12:00:00,57.52,57.52,57.46,57.46,3637.566137566137,34.6923,34.6923,34.6561,34.6561,3637.5661
2006-07-18 12:10:00,57.46,57.53,57.46,57.52,8597.883597883598,34.6561,34.6984,34.6561,34.6923,8597.8836
2006-07-18 12:20:00,57.52,57.52,57.43,57.47,22045.85537918871,34.6923,34.6923,34.638,34.6622,22045.8554
2006-07-18 12:30:00,57.48,57.51,57.45,57.46,14770.723104056437,34.6682,34.6863,34.6501,34.6561,14770.7231
2006-07-18 12:40:00,57.46,57.52,57.41,57.42,31966.49029982363,34.6561,34.6923,34.626,34.632,31966.4903
2006-07-18 12:50:00,57.39,57.39,57.31,57.37,13227.513227513226,34.6139,34.6139,34.5657,34.6018,13227.5132
2006-07-18 13:00:00,57.35,57.36,57.25,57.3,28769.841269841265,34.5898,34.5958,34.5295,34.5596,28769.8413
2006-07-18 13:10:00,57.3,57.38,57.06,57.06,14770.723104056437,34.5596,34.6079,34.4149,34.4149,14770.7231
2006-07-18 13:20:00,57.04,57.14,57.02,57.07,11684.303350970016,34.4028,34.4631,34.3908,34.4209,11684.3034
2006-07-18 13:30:00,57.09,57.1,56.97,57.04,28328.92416225749,34.433,34.439,34.3606,34.4028,28328.9242
2006-07-18 13:40:00,57.02,57.05,56.85,56.85,16644.620811287477,34.3908,34.4088,34.2882,34.2882,16644.6208
2006-07-18 13:50:00,56.85,56.94,56.85,56.85,27226.631393298056,34.2882,34.3425,34.2882,34.2882,27226.6314
2006-07-18 14:00:00,56.88,57.09,56.86,57.0,13888.888888888889,34.3063,34.433,34.2943,34.3787,13888.8889
2006-07-18 14:10:00,57.0,57.17,57.0,57.11,16865.079365079364,34.3787,34.4812,34.3787,34.445,16865.0794
2006-07-18 14:20:00,57.13,57.42,57.06,57.3,35052.91005291005,34.4571,34.632,34.4149,34.5596,35052.9101
2006-07-18 14:30:00,57.27,57.27,57.15,57.22,63271.6049382716,34.5415,34.5415,34.4692,34.5114,63271.6049
2006-07-18 14:40:00,57.2,57.28,57.2,57.28,31525.57319223985,34.4993,34.5476,34.4993,34.5476,31525.5732
2006-07-18 14:50:00,57.28,57.28,57.22,57.24,26234.567901234564,34.5476,34.5476,34.5114,34.5234,26234.5679
2006-07-18 15:00:00,57.27,57.3,57.21,57.23,19400.352733686064,34.5415,34.5596,34.5053,34.5174,19400.3527
2006-07-18 15:10:00,57.23,57.26,57.13,57.25,27667.548500881832,34.5174,34.5355,34.4571,34.5295,27667.5485
2006-07-18 15:20:00,57.24,57.24,57.15,57.17,30533.509700176364,34.5234,34.5234,34.4692,34.4812,30533.5097
2006-07-18 15:30:00,57.18,57.33,57.15,57.33,56657.84832451498,34.4873,34.5777,34.4692,34.5777,56657.8483
2006-07-18 15:40:00,57.34,57.72,57.34,57.66,43540.5643738977,34.5838,34.8129,34.5838,34.7768,43540.5644
2006-07-18 15:50:00,57.65,57.66,57.53,57.53,44422.39858906525,34.7707,34.7768,34.6984,34.6984,44422.3986
2006-07-19 09:30:00,57.91,58.51,57.91,58.18,39682.53968253968,34.9275,35.2894,34.9275,35.0904,39682.5397
2006-07-19 09:40:00,58.14,58.5,58.03,58.32,33619.92945326278,35.0663,35.2834,34.9999,35.1748,33619.9295
2006-07-19 09:50:00,58.37,58.51,58.28,58.37,34611.992945326274,35.205,35.2894,35.1507,35.205,34611.9929
2006-07-19 10:00:00,58.4,58.88,58.4,58.71,68231.92239858906,35.2231,35.5126,35.2231,35.41,68231.9224
2006-07-19 10:10:00,58.7,58.71,58.51,58.61,27006.17283950617,35.404,35.41,35.2894,35.3497,27006.1728
2006-07-19 10:20:00,58.61,58.92,58.57,58.91,24140.21164021164,35.3497,35.5367,35.3256,35.5307,24140.2116
2006-07-19 10:30:00,58.9,59.05,58.87,59.03,31856.261022927687,35.5246,35.6151,35.5066,35.6031,31856.261
2006-07-19 10:40:00,59.03,59.28,59.03,59.11,31084.65608465608,35.6031,35.7538,35.6031,35.6513,31084.6561
2006-07-19 10:50:00,59.1,59.19,58.92,59.08,42107.58377425044,35.6453,35.6996,35.5367,35.6332,42107.5838
2006-07-19 11:00:00,59.11,59.17,59.04,59.04,19290.123456790123,35.6513,35.6875,35.6091,35.6091,19290.1235
2006-07-19 11:10:00,59.05,59.15,59.01,59.13,23699.294532627864,35.6151,35.6754,35.591,35.6634,23699.2945
2006-07-19 11:20:00,59.11,59.15,59.06,59.13,11904.761904761905,35.6513,35.6754,35.6211,35.6634,11904.7619
2006-07-19 11:30:00,59.12,59.18,59.04,59.11,32076.719576719574,35.6573,35.6935,35.6091,35.6513,32076.7196
2006-07-19 11:40:00,59.12,59.18,59.09,59.1,11353.615520282186,35.6573,35.6935,35.6392,35.6453,11353.6155
2006-07-19 11:50:00,59.08,59.15,59.02,59.1,13337.742504409169,35.6332,35.6754,35.597,35.6453,13337.7425
2006-07-19 12:00:00,59.11,59.13,59.04,59.11,24140.21164021164,35.6513,35.6634,35.6091,35.6513,24140.2116
2006-07-19 12:10:00,59.1,59.18,59.02,59.1,23258.377425044087,35.6453,35.6935,35.597,35.6453,23258.3774
2006-07-19 12:20:00,59.1,59.17,59.09,59.16,16754.85008818342,35.6453,35.6875,35.6392,35.6815,16754.8501
2006-07-19 12:30:00,59.16,59.19,59.12,59.19,18738.977072310405,35.6815,35.6996,35.6573,35.6996,18738.9771
2006-07-19 12:40:00,59.19,59.22,59.18,59.18,19620.81128747795,35.6996,35.7176,35.6935,35.6935,19620.8113
2006-07-19 12:50:00,59.18,59.19,59.12,59.14,24801.5873015873,35.6935,35.6996,35.6573,35.6694,24801.5873
2006-07-19 13:00:00,59.15,59.39,59.15,59.39,24029.982363315696,35.6754,35.8202,35.6754,35.8202,24029.9824
2006-07-19 13:10:00,59.39,59.49,59.34,59.39,27667.548500881832,35.8202,35.8805,35.79,35.8202,27667.5485
2006-07-19 13:20:00,59.39,59.79,59.39,59.75,49492.945326278656,35.8202,36.0614,35.8202,36.0373,49492.9453
2006-07-19 13:30:00,59.75,59.78,59.67,59.72,35052.91005291005,36.0373,36.0554,35.9891,36.0192,35052.9101
2006-07-19 13:40:00,59.72,59.75,59.52,59.6,39902.998236331565,36.0192,36.0373,35.8986,35.9468,39902.9982
2006-07-19 13:50:00,59.6,59.64,59.57,59.57,21825.396825396823,35.9468,35.971,35.9287,35.9287,21825.3968
2006-07-19 14:00:00,59.58,59.66,59.53,59.56,32297.17813051146,35.9348,35.983,35.9046,35.9227,32297.1781
2006-07-19 14:10:00,59.56,59.62,59.55,59.6,18959.43562610229,35.9227,35.9589,35.9167,35.9468,18959.4356
2006-07-19 14:20:00,59.6,59.68,59.6,59.62,27116.402116402114,35.9468,35.9951,35.9468,35.9589,27116.4021
2006-07-19 14:30:00,59.62,59.65,59.58,59.62,17746.91358024691,35.9589,35.977,35.9348,35.9589,17746.9136
2006-07-19 14:40:00,59.62,59.78,59.62,59.68,30202.821869488533,35.9589,36.0554,35.9589,35.9951,30202.8219
2006-07-19 14:50:00,59.68,59.82,59.58,59.77,39902.998236331565,35.9951,36.0795,35.9348,36.0494,39902.9982
2006-07-19 15:00:00,59.78,59.79,59.56,59.69,47839.5061728395,36.0554,36.0614,35.9227,36.0011,47839.5062
2006-07-19 15:10:00,59.69,59.7,59.49,59.55,49052.02821869488,36.0011,36.0072,35.8805,35.9167,49052.0282
2006-07-19 15:20:00,59.54,59.63,59.52,59.6,41887.12522045855,35.9107,35.9649,35.8986,35.9468,41887.1252
2006-07-19 15:30:00,59.6,59.84,59.59,59.78,54563.492063492056,35.9468,36.0916,35.9408,36.0554,54563.4921
2006-07-19 15:40:00,59.79,59.87,59.76,59.76,52910.0529100529,36.0614,36.1097,36.0433,36.0433,52910.0529
2006-07-19 15:50:00,59.76,59.76,59.66,59.68,82451.49911816578,36.0433,36.0433,35.983,35.9951,82451.4991
2006-07-20 09:30:00,59.68,59.84,59.63,59.79,27888.00705467372,35.9951,36.0916,35.9649,36.0614,27888.0071
2006-07-20 09:40:00,59.82,59.82,59.62,59.62,19069.66490299824,36.0795,36.0795,35.9589,35.9589,19069.6649
2006-07-20 09:50:00,59.63,59.88,59.6,59.78,19510.58201058201,35.9649,36.1157,35.9468,36.0554,19510.582
2006-07-20 10:00:00,59.85,60.0,59.78,59.81,23699.294532627864,36.0976,36.1881,36.0554,36.0735,23699.2945
2006-07-20 10:10:00,59.78,59.83,59.69,59.83,17305.996472663137,36.0554,36.0856,36.0011,36.0856,17305.9965
2006-07-20 10:20:00,59.81,60.06,59.79,60.05,30423.28042328042,36.0735,36.2243,36.0614,36.2183,30423.2804
2006-07-20 10:30:00,60.03,60.03,59.78,59.78,15321.869488536153,36.2062,36.2062,36.0554,36.0554,15321.8695
2006-07-20 10:40:00,59.77,59.78,59.64,59.78,23037.9188712522,36.0494,36.0554,35.971,36.0554,23037.9189
2006-07-20 10:50:00,59.78,59.88,59.71,59.87,24470.89947089947,36.0554,36.1157,36.0132,36.1097,24470.8995
2006-07-20 11:00:00,59.85,60.09,59.85,59.99,26895.943562610228,36.0976,36.2424,36.0976,36.1821,26895.9436
2006-07-20 11:10:00,59.98,60.03,59.83,59.83,13337.742504409169,36.176,36.2062,36.0856,36.0856,13337.7425
2006-07-20 11:20:00,59.82,59.85,59.73,59.82,24360.670194003524,36.0795,36.0976,36.0252,36.0795,24360.6702
2006-07-20 11:30:00,59.83,59.97,59.83,59.85,15652.557319223984,36.0856,36.17,36.0856,36.0976,15652.5573
2006-07-20 11:40:00,59.84,59.94,59.84,59.9,9149.029982363314,36.0916,36.1519,36.0916,36.1278,9149.03
2006-07-20 11:50:00,59.9,59.92,59.79,59.79,17636.68430335097,36.1278,36.1398,36.0614,36.0614,17636.6843
2006-07-20 12:00:00,59.78,59.82,59.63,59.7,28108.465608465605,36.0554,36.0795,35.9649,36.0072,28108.4656
2006-07-20 12:10:00,59.68,59.72,59.68,59.71,7936.507936507935,35.9951,36.0192,35.9951,36.0132,7936.5079
2006-07-20 12:20:00,59.71,59.81,59.68,59.76,15652.557319223984,36.0132,36.0735,35.9951,36.0433,15652.5573
2006-07-20 12:30:00,59.76,59.76,59.68,59.7,11022.927689594357,36.0433,36.0433,35.9951,36.0072,11022.9277
2006-07-20 12:40:00,59.69,59.72,59.67,59.72,15211.64021164021,36.0011,36.0192,35.9891,36.0192,15211.6402
2006-07-20 12:50:00,59.72,59.73,59.66,59.67,12566.137566137564,36.0192,36.0252,35.983,35.9891,12566.1376
2006-07-20 13:00:00,59.68,59.83,59.68,59.81,17636.68430335097,35.9951,36.0856,35.9951,36.0735,17636.6843
2006-07-20 13:10:00,59.81,59.87,59.77,59.86,26014.10934744268,36.0735,36.1097,36.0494,36.1037,26014.1093
2006-07-20 13:20:00,59.85,59.85,59.77,59.78,11353.615520282186,36.0976,36.0976,36.0494,36.0554,11353.6155
2006-07-20 13:30:00,59.78,59.8,59.76,59.76,13668.430335097,36.0554,36.0675,36.0433,36.0433,13668.4303
2006-07-20 13:40:00,59.77,59.77,59.58,59.66,21935.626102292765,36.0494,36.0494,35.9348,35.983,21935.6261
2006-07-20 13:50:00,59.66,59.72,59.62,59.7,10141.093474426809,35.983,36.0192,35.9589,36.0072,10141.0935
2006-07-20 14:00:00,59.7,59.84,59.52,59.52,29651.67548500881,36.0072,36.0916,35.8986,35.8986,29651.6755
2006-07-20 14:10:00,59.52,59.52,59.15,59.15,52028.21869488536,35.8986,35.8986,35.6754,35.6754,52028.2187
2006-07-20 14:20:00,59.19,59.29,59.15,59.29,44973.544973544966,35.6996,35.7599,35.6754,35.7599,44973.545
2006-07-20 14:30:00,59.28,59.35,59.17,59.21,31635.8024691358,35.7538,35.7961,35.6875,35.7116,31635.8025
2006-07-20 14:40:00,59.19,59.36,59.19,59.36,18298.059964726628,35.6996,35.8021,35.6996,35.8021,18298.06
2006-07-20 14:50:00,59.35,59.43,59.27,59.27,38249.55908289241,35.7961,35.8443,35.7478,35.7478,38249.5591
2006-07-20 15:00:00,59.2,59.36,59.2,59.31,26344.79717813051,35.7056,35.8021,35.7056,35.7719,26344.7972
2006-07-20 15:10:00,59.31,59.48,59.31,59.46,15762.786596119928,35.7719,35.8745,35.7719,35.8624,15762.7866
2006-07-20 15:20:00,59.48,59.48,59.28,59.37,23919.75308641975,35.8745,35.8745,35.7538,35.8081,23919.7531
2006-07-20 15:30:00,59.37,59.45,59.34,59.45,22376.54320987654,35.8081,35.8564,35.79,35.8564,22376.5432
2006-07-20 15:40:00,59.43,59.44,59.36,59.4,35934.7442680776,35.8443,35.8503,35.8021,35.8262,35934.7443
2006-07-20 15:50:00,59.41,59.41,59.25,59.26,31525.57319223985,35.8322,35.8322,35.7357,35.7418,31525.5732
2006-07-21 09:30:00,59.46,59.47,59.24,59.44,233134.92063492065,35.8624,35.8684,35.7297,35.8503,233134.9206
2006-07-21 09:40:00,59.43,59.58,59.19,59.25,22376.54320987654,35.8443,35.9348,35.6996,35.7357,22376.5432
2006-07-21 09:50:00,59.25,59.64,59.25,59.49,29210.75837742504,35.7357,35.971,35.7357,35.8805,29210.7584
2006-07-21 10:00:00,59.5,59.58,59.3,59.35,33619.92945326278,35.8865,35.9348,35.7659,35.7961,33619.9295
2006-07-21 10:10:00,59.35,59.38,59.06,59.11,32738.09523809524,35.7961,35.8142,35.6211,35.6513,32738.0952
2006-07-21 10:20:00,59.11,59.25,59.1,59.22,20061.728395061727,35.6513,35.7357,35.6453,35.7176,20061.7284
2006-07-21 10:30:00,59.26,59.48,59.16,59.48,22376.54320987654,35.7418,35.8745,35.6815,35.8745,22376.5432
2006-07-21 10:40:00,59.5,59.53,59.41,59.53,19841.26984126984,35.8865,35.9046,35.8322,35.9046,19841.2698
2006-07-21 10:50:00,59.55,59.81,59.55,59.68,33399.47089947089,35.9167,36.0735,35.9167,35.9951,33399.4709
2006-07-21 11:00:00,59.68,59.68,59.58,59.62,11684.303350970016,35.9951,35.9951,35.9348,35.9589,11684.3034
2006-07-21 11:10:00,59.62,59.63,59.52,59.61,14109.347442680775,35.9589,35.9649,35.8986,35.9529,14109.3474
2006-07-21 11:20:00,59.64,59.72,59.47,59.48,18738.977072310405,35.971,36.0192,35.8684,35.8745,18738.9771
2006-07-21 11:30:00,59.48,59.55,59.48,59.48,8928.571428571428,35.8745,35.9167,35.8745,35.8745,8928.5714
2006-07-21 11:40:00,59.47,59.58,59.44,59.58,13668.430335097,35.8684,35.9348,35.8503,35.9348,13668.4303
2006-07-21 11:50:00,59.58,59.78,59.58,59.72,17195.767195767196,35.9348,36.0554,35.9348,36.0192,17195.7672
2006-07-21 12:00:00,59.7,59.7,59.47,59.47,12455.90828924162,36.0072,36.0072,35.8684,35.8684,12455.9083
2006-07-21 12:10:00,59.47,59.5,59.35,59.38,13227.513227513226,35.8684,35.8865,35.7961,35.8142,13227.5132
2006-07-21 12:20:00,59.39,59.51,59.39,59.42,13337.742504409169,35.8202,35.8926,35.8202,35.8383,13337.7425
2006-07-21 12:30:00,59.42,59.51,59.24,59.36,18298.059964726628,35.8383,35.8926,35.7297,35.8021,18298.06
2006-07-21 12:40:00,59.35,59.4,59.28,59.3,19400.352733686064,35.7961,35.8262,35.7538,35.7659,19400.3527
2006-07-21 12:50:00,59.31,59.34,59.21,59.27,17967.3721340388,35.7719,35.79,35.7116,35.7478,17967.3721
2006-07-21 13:00:00,59.29,59.39,59.22,59.28,23478.835978835978,35.7599,35.8202,35.7176,35.7538,23478.836
2006-07-21 13:10:00,59.28,59.48,59.28,59.36,31525.57319223985,35.7538,35.8745,35.7538,35.8021,31525.5732
2006-07-21 13:20:00,59.36,59.43,59.3,59.34,14109.347442680775,35.8021,35.8443,35.7659,35.79,14109.3474
2006-07-21 13:30:00,59.34,59.45,59.33,59.43,8377.42504409171,35.79,35.8564,35.784,35.8443,8377.425
2006-07-21 13:40:00,59.43,59.56,59.41,59.49,19400.352733686064,35.8443,35.9227,35.8322,35.8805,19400.3527
2006-07-21 13:50:00,59.48,59.5,59.38,59.38,12455.90828924162,35.8745,35.8865,35.8142,35.8142,12455.9083
2006-07-21 14:00:00,59.36,59.36,59.27,59.29,19400.352733686064,35.8021,35.8021,35.7478,35.7599,19400.3527
2006-07-21 14:10:00,59.29,59.3,59.22,59.29,12455.90828924162,35.7599,35.7659,35.7176,35.7599,12455.9083
2006-07-21 14:20:00,59.3,59.39,59.22,59.36,16865.079365079364,35.7659,35.8202,35.7176,35.8021,16865.0794
2006-07-21 14:30:00,59.36,59.37,59.27,59.31,10802.469135802468,35.8021,35.8081,35.7478,35.7719,10802.4691
2006-07-21 14:40:00,59.31,59.32,59.14,59.17,12125.220458553791,35.7719,35.778,35.6694,35.6875,12125.2205
2006-07-21 14:50:00,59.17,59.27,59.12,59.14,29872.1340388007,35.6875,35.7478,35.6573,35.6694,29872.134
2006-07-21 15:00:00,59.15,59.33,59.1,59.29,21715.16754850088,35.6754,35.784,35.6453,35.7599,21715.1675
2006-07-21 15:10:00,59.3,59.38,59.26,59.27,25352.73368606701,35.7659,35.8142,35.7418,35.7478,25352.7337
2006-07-21 15:20:00,59.27,59.45,59.27,59.43,34722.22222222222,35.7478,35.8564,35.7478,35.8443,34722.2222
2006-07-21 15:30:00,59.43,59.46,59.37,59.39,27226.631393298056,35.8443,35.8624,35.8081,35.8202,27226.6314
2006-07-21 15:40:00,59.39,59.6,59.38,59.53,33619.92945326278,35.8202,35.9468,35.8142,35.9046,33619.9295
2006-07-21 15:50:00,59.53,59.53,59.35,59.37,48611.1111111111,35.9046,35.9046,35.7961,35.8081,48611.1111
2006-07-24 09:30:00,59.41,59.68,59.4,59.58,39462.08112874779,35.8322,35.9951,35.8262,35.9348,39462.0811
2006-07-24 09:40:00,59.61,59.94,59.58,59.9,36044.97354497354,35.9529,36.1519,35.9348,36.1278,36044.9735
2006-07-24 09:50:00,59.9,59.93,59.76,59.83,36375.66137566137,36.1278,36.1459,36.0433,36.0856,36375.6614
2006-07-24 10:00:00,59.83,59.89,59.78,59.78,22486.772486772483,36.0856,36.1217,36.0554,36.0554,22486.7725
2006-07-24 10:10:00,59.77,59.89,59.71,59.72,24360.670194003524,36.0494,36.1217,36.0132,36.0192,24360.6702
2006-07-24 10:20:00,59.73,59.92,59.72,59.9,25462.96296296296,36.0252,36.1398,36.0192,36.1278,25462.963
2006-07-24 10:30:00,59.9,60.01,59.85,59.87,31194.885361552024,36.1278,36.1941,36.0976,36.1097,31194.8854
2006-07-24 10:40:00,59.87,59.9,59.78,59.87,28108.465608465605,36.1097,36.1278,36.0554,36.1097,28108.4656
2006-07-24 10:50:00,59.88,60.14,59.88,60.13,18738.977072310405,36.1157,36.2725,36.1157,36.2665,18738.9771
2006-07-24 11:00:00,60.13,60.2,59.99,60.0,28769.841269841265,36.2665,36.3087,36.1821,36.1881,28769.8413
2006-07-24 11:10:00,60.0,60.04,59.9,59.96,19951.499118165782,36.1881,36.2122,36.1278,36.164,19951.4991
2006-07-24 11:20:00,59.97,60.0,59.88,59.99,23919.75308641975,36.17,36.1881,36.1157,36.1821,23919.7531
2006-07-24 11:30:00,59.98,60.04,59.95,60.02,16203.703703703704,36.176,36.2122,36.1579,36.2002,16203.7037
2006-07-24 11:40:00,60.01,60.07,59.94,60.07,21604.938271604937,36.1941,36.2303,36.1519,36.2303,21604.9383
2006-07-24 11:50:00,60.07,60.12,60.05,60.06,9369.488536155202,36.2303,36.2605,36.2183,36.2243,9369.4885
2006-07-24 12:00:00,60.06,60.13,59.98,60.04,22927.68959435626,36.2243,36.2665,36.176,36.2122,22927.6896
2006-07-24 12:10:00,60.05,60.1,59.97,60.09,27447.089947089946,36.2183,36.2484,36.17,36.2424,27447.0899
2006-07-24 12:20:00,60.09,60.19,60.07,60.18,27447.089947089946,36.2424,36.3027,36.2303,36.2967,27447.0899
2006-07-24 12:30:00,60.16,60.16,59.97,59.97,35163.13932980599,36.2846,36.2846,36.17,36.17,35163.1393
2006-07-24 12:40:00,59.97,60.01,59.89,59.89,29100.529100529096,36.17,36.1941,36.1217,36.1217,29100.5291
2006-07-24 12:50:00,59.89,59.9,59.78,59.81,19620.81128747795,36.1217,36.1278,36.0554,36.0735,19620.8113
2006-07-24 13:00:00,59.81,59.84,59.75,59.77,27667.548500881832,36.0735,36.0916,36.0373,36.0494,27667.5485
2006-07-24 13:10:00,59.75,59.82,59.69,59.69,19179.894179894178,36.0373,36.0795,36.0011,36.0011,19179.8942
2006-07-24 13:20:00,59.71,59.71,59.63,59.65,18849.206349206343,36.0132,36.0132,35.9649,35.977,18849.2063
2006-07-24 13:30:00,59.63,59.69,59.61,59.68,28439.15343915344,35.9649,36.0011,35.9529,35.9951,28439.1534
2006-07-24 13:40:00,59.69,59.78,59.68,59.7,17305.996472663137,36.0011,36.0554,35.9951,36.0072,17305.9965
2006-07-24 13:50:00,59.69,59.71,59.62,59.64,25903.880070546733,36.0011,36.0132,35.9589,35.971,25903.8801
2006-07-24 14:00:00,59.63,59.69,59.53,59.56,32517.636684303347,35.9649,36.0011,35.9046,35.9227,32517.6367
2006-07-24 14:10:00,59.56,59.61,59.52,59.6,26344.79717813051,35.9227,35.9529,35.8986,35.9468,26344.7972
2006-07-24 14:20:00,59.6,59.67,59.6,59.66,22486.772486772483,35.9468,35.9891,35.9468,35.983,22486.7725
2006-07-24 14:30:00,59.65,59.66,59.51,59.55,41225.74955908289,35.977,35.983,35.8926,35.9167,41225.7496
2006-07-24 14:40:00,59.56,59.57,59.5,59.56,28218.69488536155,35.9227,35.9287,35.8865,35.9227,28218.6949
2006-07-24 14:50:00,59.54,59.69,59.53,59.65,19951.499118165782,35.9107,36.0011,35.9046,35.977,19951.4991
2006-07-24 15:00:00,59.63,59.73,59.59,59.62,23037.9188712522,35.9649,36.0252,35.9408,35.9589,23037.9189
2006-07-24 15:10:00,59.6,59.73,59.59,59.6,37808.64197530864,35.9468,36.0252,35.9408,35.9468,37808.642
2006-07-24 15:20:00,59.57,59.68,59.57,59.62,52138.4479717813,35.9287,35.9951,35.9287,35.9589,52138.448
2006-07-24 15:30:00,59.64,59.8,59.63,59.78,29872.1340388007,35.971,36.0675,35.9649,36.0554,29872.134
2006-07-24 15:40:00,59.79,59.88,59.79,59.85,27116.402116402114,36.0614,36.1157,36.0614,36.0976,27116.4021
2006-07-24 15:50:00,59.86,59.89,59.81,59.81,41225.74955908289,36.1037,36.1217,36.0735,36.0735,41225.7496
2006-07-25 09:30:00,59.94,60.13,59.69,59.92,34832.451499118164,36.1519,36.2665,36.0011,36.1398,34832.4515
2006-07-25 09:40:00,60.0,60.14,59.92,59.95,22045.85537918871,36.1881,36.2725,36.1398,36.1579,22045.8554
2006-07-25 09:50:00,59.92,60.18,59.92,60.16,19290.123456790123,36.1398,36.2967,36.1398,36.2846,19290.1235
2006-07-25 10:00:00,60.19,60.68,60.19,60.66,31305.11463844797,36.3027,36.5982,36.3027,36.5862,31305.1146
2006-07-25 10:10:00,60.66,60.68,60.45,60.56,71208.11287477953,36.5862,36.5982,36.4595,36.5258,71208.1129
2006-07-25 10:20:00,60.53,60.63,60.4,60.53,22156.08465608465,36.5078,36.5681,36.4293,36.5078,22156.0847
2006-07-25 10:30:00,60.54,60.57,60.17,60.27,47288.35978835978,36.5138,36.5319,36.2906,36.3509,47288.3598
2006-07-25 10:40:00,60.27,60.42,60.17,60.3,24250.440917107582,36.3509,36.4414,36.2906,36.369,24250.4409
2006-07-25 10:50:00,60.31,60.46,60.3,60.4,27777.777777777774,36.3751,36.4655,36.369,36.4293,27777.7778
2006-07-25 11:00:00,60.4,60.42,60.24,60.24,43981.481481481474,36.4293,36.4414,36.3328,36.3328,43981.4815
2006-07-25 11:10:00,60.24,60.24,60.09,60.17,26785.714285714283,36.3328,36.3328,36.2424,36.2906,26785.7143
2006-07-25 11:20:00,60.17,60.32,60.17,60.3,23919.75308641975,36.2906,36.3811,36.2906,36.369,23919.7531
2006-07-25 11:30:00,60.31,60.35,60.23,60.25,57098.76543209876,36.3751,36.3992,36.3268,36.3389,57098.7654
2006-07-25 11:40:00,60.24,60.27,60.08,60.12,52138.4479717813,36.3328,36.3509,36.2363,36.2605,52138.448
2006-07-25 11:50:00,60.13,60.15,60.06,60.07,39021.16402116402,36.2665,36.2786,36.2243,36.2303,39021.164
2006-07-25 12:00:00,60.07,60.1,60.04,60.08,31194.885361552024,36.2303,36.2484,36.2122,36.2363,31194.8854
2006-07-25 12:10:00,60.07,60.15,60.07,60.11,34942.6807760141,36.2303,36.2786,36.2303,36.2544,34942.6808
2006-07-25 12:20:00,60.09,60.23,60.09,60.23,30092.592592592588,36.2424,36.3268,36.2424,36.3268,30092.5926
2006-07-25 12:30:00,60.23,60.4,60.2,60.4,22376.54320987654,36.3268,36.4293,36.3087,36.4293,22376.5432
2006-07-25 12:40:00,60.4,60.4,60.33,60.37,8597.883597883598,36.4293,36.4293,36.3871,36.4113,8597.8836
2006-07-25 12:50:00,60.35,60.38,60.28,60.37,17305.996472663137,36.3992,36.4173,36.357,36.4113,17305.9965
2006-07-25 13:00:00,60.37,60.45,60.37,60.4,27447.089947089946,36.4113,36.4595,36.4113,36.4293,27447.0899
2006-07-25 13:10:00,60.4,60.44,60.37,60.39,15101.410934744266,36.4293,36.4535,36.4113,36.4233,15101.4109
2006-07-25 13:20:00,60.39,60.41,60.33,60.38,12125.220458553791,36.4233,36.4354,36.3871,36.4173,12125.2205
2006-07-25 13:30:00,60.37,60.41,60.33,60.33,22597.001763668428,36.4113,36.4354,36.3871,36.3871,22597.0018
2006-07-25 13:40:00,60.32,60.4,60.27,60.35,67680.77601410935,36.3811,36.4293,36.3509,36.3992,67680.776
2006-07-25 13:50:00,60.35,60.38,60.19,60.34,59634.03880070546,36.3992,36.4173,36.3027,36.3932,59634.0388
2006-07-25 14:00:00,60.32,60.35,60.17,60.28,27336.860670194,36.3811,36.3992,36.2906,36.357,27336.8607
2006-07-25 14:10:00,60.27,60.31,60.18,60.2,61507.9365079365,36.3509,36.3751,36.2967,36.3087,61507.9365
2006-07-25 14:20:00,60.2,60.32,60.18,60.28,62499.99999999999,36.3087,36.3811,36.2967,36.357,62500.0
2006-07-25 14:30:00,60.28,60.33,60.2,60.28,49052.02821869488,36.357,36.3871,36.3087,36.357,49052.0282
2006-07-25 14:40:00,60.28,60.44,60.18,60.32,69885.3615520282,36.357,36.4535,36.2967,36.3811,69885.3616
2006-07-25 14:50:00,60.35,60.41,60.26,60.38,44642.85714285714,36.3992,36.4354,36.3449,36.4173,44642.8571
2006-07-25 15:00:00,60.38,60.56,60.37,60.51,82341.26984126984,36.4173,36.5258,36.4113,36.4957,82341.2698
2006-07-25 15:10:00,60.48,60.6,60.41,60.56,88955.02645502644,36.4776,36.55,36.4354,36.5258,88955.0265
2006-07-25 15:20:00,60.56,60.72,60.55,60.72,38910.93474426808,36.5258,36.6224,36.5198,36.6224,38910.9347
2006-07-25 15:30:00,60.76,60.93,60.72,60.83,38800.70546737213,36.6465,36.749,36.6224,36.6887,38800.7055
2006-07-25 15:40:00,60.84,60.88,60.76,60.85,34611.992945326274,36.6947,36.7189,36.6465,36.7008,34611.9929
2006-07-25 15:50:00,60.85,60.86,60.62,60.72,92151.6754850088,36.7008,36.7068,36.562,36.6224,92151.6755
2006-07-26 09:30:00,60.46,60.72,60.33,60.47,26895.943562610228,36.4655,36.6224,36.3871,36.4716,26895.9436
2006-07-26 09:40:00,60.39,60.46,60.12,60.12,39241.6225749559,36.4233,36.4655,36.2605,36.2605,39241.6226
2006-07-26 09:50:00,60.06,60.36,60.02,60.02,65696.64902998235,36.2243,36.4052,36.2002,36.2002,65696.649
2006-07-26 10:00:00,60.02,60.24,59.86,60.12,73192.23985890651,36.2002,36.3328,36.1037,36.2605,73192.2399
2006-07-26 10:10:00,60.13,60.33,60.1,60.19,47398.58906525573,36.2665,36.3871,36.2484,36.3027,47398.5891
2006-07-26 10:20:00,60.2,60.28,60.09,60.23,12786.596119929452,36.3087,36.357,36.2424,36.3268,12786.5961
2006-07-26 10:30:00,60.21,60.31,60.12,60.3,32958.55379188712,36.3148,36.3751,36.2605,36.369,32958.5538
2006-07-26 10:40:00,60.3,60.3,60.09,60.17,38470.0176366843,36.369,36.369,36.2424,36.2906,38470.0176
2006-07-26 10:50:00,60.15,60.19,59.97,60.12,20723.104056437387,36.2786,36.3027,36.17,36.2605,20723.1041
2006-07-26 11:00:00,60.16,60.19,60.07,60.17,19620.81128747795,36.2846,36.3027,36.2303,36.2906,19620.8113
2006-07-26 11:10:00,60.17,60.27,60.15,60.17,30313.05114638448,36.2906,36.3509,36.2786,36.2906,30313.0511
2006-07-26 11:20:00,60.17,60.2,60.11,60.17,22376.54320987654,36.2906,36.3087,36.2544,36.2906,22376.5432
2006-07-26 11:30:00,60.14,60.22,60.13,60.17,13558.201058201055,36.2725,36.3208,36.2665,36.2906,13558.2011
2006-07-26 11:40:00,60.17,60.29,60.17,60.17,12014.991181657848,36.2906,36.363,36.2906,36.2906,12014.9912
2006-07-26 11:50:00,60.22,60.27,60.21,60.27,13447.971781305114,36.3208,36.3509,36.3148,36.3509,13447.9718
2006-07-26 12:00:00,60.27,60.49,60.27,60.49,15211.64021164021,36.3509,36.4836,36.3509,36.4836,15211.6402
2006-07-26 12:10:00,60.48,60.5,60.37,60.46,16865.079365079364,36.4776,36.4897,36.4113,36.4655,16865.0794
2006-07-26 12:20:00,60.45,60.46,60.33,60.35,13999.11816578483,36.4595,36.4655,36.3871,36.3992,13999.1182
2006-07-26 12:30:00,60.34,60.4,60.2,60.37,22156.08465608465,36.3932,36.4293,36.3087,36.4113,22156.0847
2006-07-26 12:40:00,60.37,60.37,60.29,60.31,18518.518518518515,36.4113,36.4113,36.363,36.3751,18518.5185
2006-07-26 12:50:00,60.33,60.37,60.27,60.33,20392.416225749555,36.3871,36.4113,36.3509,36.3871,20392.4162
2006-07-26 13:00:00,60.34,60.44,60.34,60.4,14219.576719576718,36.3932,36.4535,36.3932,36.4293,14219.5767
2006-07-26 13:10:00,60.4,60.51,60.4,60.48,16975.308641975305,36.4293,36.4957,36.4293,36.4776,16975.3086
2006-07-26 13:20:00,60.48,60.51,60.46,60.47,10912.698412698412,36.4776,36.4957,36.4655,36.4716,10912.6984
2006-07-26 13:30:00,60.48,60.55,60.48,60.55,8708.112874779541,36.4776,36.5198,36.4776,36.5198,8708.1129
2006-07-26 13:40:00,60.56,60.71,60.56,60.71,27116.402116402114,36.5258,36.6163,36.5258,36.6163,27116.4021
2006-07-26 13:50:00,60.7,60.76,60.69,60.72,20723.104056437387,36.6103,36.6465,36.6043,36.6224,20723.1041
2006-07-26 14:00:00,60.72,60.76,60.6,60.69,43761.02292768959,36.6224,36.6465,36.55,36.6043,43761.0229
2006-07-26 14:10:00,60.67,60.82,60.66,60.77,27447.089947089946,36.5922,36.6827,36.5862,36.6525,27447.0899
2006-07-26 14:20:00,60.78,60.84,60.74,60.74,42328.04232804232,36.6585,36.6947,36.6344,36.6344,42328.0423
2006-07-26 14:30:00,60.76,60.92,60.76,60.88,33509.70017636684,36.6465,36.743,36.6465,36.7189,33509.7002
2006-07-26 14:40:00,60.9,60.95,60.85,60.9,46186.06701940035,36.7309,36.7611,36.7008,36.7309,46186.067
2006-07-26 14:50:00,60.9,61.05,60.85,60.98,29761.90476190476,36.7309,36.8214,36.7008,36.7792,29761.9048
2006-07-26 15:00:00,60.98,61.09,60.86,60.9,60074.95590828924,36.7792,36.8455,36.7068,36.7309,60074.9559
2006-07-26 15:10:00,60.9,61.05,60.81,61.05,59854.49735449735,36.7309,36.8214,36.6766,36.8214,59854.4974
2006-07-26 15:20:00,61.05,61.14,61.0,61.14,49052.02821869488,36.8214,36.8757,36.7912,36.8757,49052.0282
2006-07-26 15:30:00,61.12,61.23,61.12,61.15,53791.887125220455,36.8636,36.9299,36.8636,36.8817,53791.8871
2006-07-26 15:40:00,61.12,61.12,60.91,60.95,48059.96472663139,36.8636,36.8636,36.7369,36.7611,48059.9647
2006-07-26 15:50:00,60.95,60.98,60.7,60.84,64594.35626102292,36.7611,36.7792,36.6103,36.6947,64594.3563
2006-07-27 09:40:00,60.77,61.33,60.73,61.04,112985.00881834212,36.6525,36.9903,36.6284,36.8154,112985.0088
2006-07-27 09:50:00,61.04,61.1,60.61,60.66,89395.94356261022,36.8154,36.8515,36.556,36.5862,89395.9436
2006-07-27 10:00:00,60.67,60.96,60.66,60.84,87962.96296296295,36.5922,36.7671,36.5862,36.6947,87962.963
2006-07-27 10:10:00,60.85,60.85,60.57,60.7,59854.49735449735,36.7008,36.7008,36.5319,36.6103,59854.4974
2006-07-27 10:20:00,60.76,60.89,60.67,60.89,40123.456790123455,36.6465,36.7249,36.5922,36.7249,40123.4568
2006-07-27 10:30:00,60.89,60.91,60.61,60.66,37918.87125220458,36.7249,36.7369,36.556,36.5862,37918.8713
2006-07-27 10:40:00,60.66,60.67,60.25,60.28,43209.87654320987,36.5862,36.5922,36.3389,36.357,43209.8765
2006-07-27 10:50:00,60.27,60.39,60.2,60.37,27116.402116402114,36.3509,36.4233,36.3087,36.4113,27116.4021
2006-07-27 11:00:00,60.37,60.69,60.24,60.59,45304.2328042328,36.4113,36.6043,36.3328,36.5439,45304.2328
2006-07-27 11:10:00,60.61,60.74,60.37,60.69,40674.60317460317,36.556,36.6344,36.4113,36.6043,40674.6032
2006-07-27 11:20:00,60.66,60.68,60.57,60.63,21604.938271604937,36.5862,36.5982,36.5319,36.5681,21604.9383
2006-07-27 11:30:00,60.63,60.87,60.63,60.72,35604.056437389765,36.5681,36.7128,36.5681,36.6224,35604.0564
2006-07-27 11:40:00,60.79,60.93,60.72,60.89,24911.81657848324,36.6646,36.749,36.6224,36.7249,24911.8166
2006-07-27 11:50:00,60.88,60.92,60.83,60.92,23699.294532627864,36.7189,36.743,36.6887,36.743,23699.2945
2006-07-27 12:00:00,60.92,60.99,60.78,60.84,58862.433862433856,36.743,36.7852,36.6585,36.6947,58862.4339
2006-07-27 12:10:00,60.83,60.83,60.72,60.73,22266.3139329806,36.6887,36.6887,36.6224,36.6284,22266.3139
2006-07-27 12:20:00,60.73,60.79,60.68,60.74,20171.95767195767,36.6284,36.6646,36.5982,36.6344,20171.9577
2006-07-27 12:30:00,60.75,60.79,60.61,60.62,50485.00881834215,36.6404,36.6646,36.556,36.562,50485.0088
2006-07-27 12:40:00,60.61,60.71,60.51,60.53,25683.421516754846,36.556,36.6163,36.4957,36.5078,25683.4215
2006-07-27 12:50:00,60.51,60.52,60.36,60.37,39682.53968253968,36.4957,36.5017,36.4052,36.4113,39682.5397
2006-07-27 13:00:00,60.37,60.4,60.32,60.37,21825.396825396823,36.4113,36.4293,36.3811,36.4113,21825.3968
2006-07-27 13:10:00,60.37,60.37,60.17,60.21,23368.60670194004,36.4113,36.4113,36.2906,36.3148,23368.6067
2006-07-27 13:20:00,60.21,60.29,60.05,60.17,37147.266313932974,36.3148,36.363,36.2183,36.2906,37147.2663
2006-07-27 13:30:00,60.17,60.17,59.94,60.03,24911.81657848324,36.2906,36.2906,36.1519,36.2062,24911.8166
2006-07-27 13:40:00,60.03,60.04,59.95,59.95,18959.43562610229,36.2062,36.2122,36.1579,36.1579,18959.4356
2006-07-27 13:50:00,59.96,59.96,59.77,59.79,29982.36331569665,36.164,36.164,36.0494,36.0614,29982.3633
2006-07-27 14:00:00,59.76,59.84,59.69,59.83,28328.92416225749,36.0433,36.0916,36.0011,36.0856,28328.9242
2006-07-27 14:10:00,59.82,59.92,59.71,59.87,49823.63315696648,36.0795,36.1398,36.0132,36.1097,49823.6332
2006-07-27 14:20:00,59.83,59.88,59.8,59.81,156415.3439153439,36.0856,36.1157,36.0675,36.0735,156415.3439
2006-07-27 14:30:00,59.84,60.01,59.81,59.83,51146.38447971781,36.0916,36.1941,36.0735,36.0856,51146.3845
2006-07-27 14:40:00,59.86,59.88,59.74,59.87,20723.104056437387,36.1037,36.1157,36.0313,36.1097,20723.1041
2006-07-27 14:50:00,59.86,59.87,59.79,59.85,27557.319223985887,36.1037,36.1097,36.0614,36.0976,27557.3192
2006-07-27 15:00:00,59.86,59.86,59.72,59.77,30974.426807760137,36.1037,36.1037,36.0192,36.0494,30974.4268
2006-07-27 15:10:00,59.77,59.79,59.58,59.61,35714.28571428571,36.0494,36.0614,35.9348,35.9529,35714.2857
2006-07-27 15:20:00,59.61,59.73,59.6,59.61,31305.11463844797,35.9529,36.0252,35.9468,35.9529,31305.1146
2006-07-27 15:30:00,59.61,59.88,59.61,59.87,48500.881834215164,35.9529,36.1157,35.9529,36.1097,48500.8818
2006-07-27 15:40:00,59.87,59.88,59.83,59.87,43540.5643738977,36.1097,36.1157,36.0856,36.1097,43540.5644
2006-07-27 15:50:00,59.86,59.88,59.76,59.77,64814.81481481481,36.1037,36.1157,36.0433,36.0494,64814.8148
2006-07-28 09:30:00,60.15,60.24,59.81,59.83,47619.04761904761,36.2786,36.3328,36.0735,36.0856,47619.0476
2006-07-28 09:40:00,59.83,60.07,59.68,59.98,77711.6402116402,36.0856,36.2303,35.9951,36.176,77711.6402
2006-07-28 09:50:00,59.98,60.03,59.86,59.9,54894.17989417989,36.176,36.2062,36.1037,36.1278,54894.1799
2006-07-28 10:00:00,59.9,59.98,59.51,59.51,37808.64197530864,36.1278,36.176,35.8926,35.8926,37808.642
2006-07-28 10:10:00,59.49,59.52,59.35,59.49,66909.17107583773,35.8805,35.8986,35.7961,35.8805,66909.1711
2006-07-28 10:20:00,59.5,59.53,59.21,59.36,70987.65432098764,35.8865,35.9046,35.7116,35.8021,70987.6543
2006-07-28 10:30:00,59.36,59.36,59.16,59.34,47949.735449735446,35.8021,35.8021,35.6815,35.79,47949.7354
2006-07-28 10:40:00,59.36,59.43,59.28,59.33,41335.97883597883,35.8021,35.8443,35.7538,35.784,41335.9788
2006-07-28 10:50:00,59.34,59.49,59.34,59.48,22486.772486772483,35.79,35.8805,35.79,35.8745,22486.7725
2006-07-28 11:00:00,59.49,59.6,59.49,59.53,29982.36331569665,35.8805,35.9468,35.8805,35.9046,29982.3633
2006-07-28 11:10:00,59.49,59.68,59.44,59.52,22927.68959435626,35.8805,35.9951,35.8503,35.8986,22927.6896
2006-07-28 11:20:00,59.51,59.68,59.51,59.53,41446.20811287477,35.8926,35.9951,35.8926,35.9046,41446.2081
2006-07-28 11:30:00,59.56,59.58,59.47,59.57,23589.06525573192,35.9227,35.9348,35.8684,35.9287,23589.0653
2006-07-28 11:40:00,59.57,59.81,59.54,59.77,14991.181657848325,35.9287,36.0735,35.9107,36.0494,14991.1817
2006-07-28 11:50:00,59.78,59.83,59.76,59.77,19290.123456790123,36.0554,36.0856,36.0433,36.0494,19290.1235
2006-07-28 12:00:00,59.78,59.78,59.75,59.78,21935.626102292765,36.0554,36.0554,36.0373,36.0554,21935.6261
2006-07-28 12:10:00,59.78,59.8,59.76,59.78,28880.07054673721,36.0554,36.0675,36.0433,36.0554,28880.0705
2006-07-28 12:20:00,59.78,59.79,59.73,59.73,22376.54320987654,36.0554,36.0614,36.0252,36.0252,22376.5432
2006-07-28 12:30:00,59.76,59.78,59.74,59.77,18628.74779541446,36.0433,36.0554,36.0313,36.0494,18628.7478
2006-07-28 12:40:00,59.76,59.78,59.7,59.75,14550.264550264548,36.0433,36.0554,36.0072,36.0373,14550.2646
2006-07-28 12:50:00,59.74,59.78,59.71,59.77,15211.64021164021,36.0313,36.0554,36.0132,36.0494,15211.6402
2006-07-28 13:00:00,59.76,59.78,59.74,59.78,16534.391534391532,36.0433,36.0554,36.0313,36.0554,16534.3915
2006-07-28 13:10:00,59.78,59.78,59.62,59.73,17195.767195767196,36.0554,36.0554,35.9589,36.0252,17195.7672
2006-07-28 13:20:00,59.73,59.73,59.65,59.68,23148.148148148142,36.0252,36.0252,35.977,35.9951,23148.1481
2006-07-28 13:30:00,59.67,59.73,59.59,59.68,17085.53791887125,35.9891,36.0252,35.9408,35.9951,17085.5379
2006-07-28 13:40:00,59.68,59.76,59.58,59.68,19731.040564373896,35.9951,36.0433,35.9348,35.9951,19731.0406
2006-07-28 13:50:00,59.67,59.7,59.47,59.53,31084.65608465608,35.9891,36.0072,35.8684,35.9046,31084.6561
2006-07-28 14:00:00,59.53,59.67,59.5,59.65,14550.264550264548,35.9046,35.9891,35.8865,35.977,14550.2646
2006-07-28 14:10:00,59.67,59.78,59.67,59.72,34391.53439153439,35.9891,36.0554,35.9891,36.0192,34391.5344
2006-07-28 14:20:00,59.73,59.74,59.67,59.73,20502.6455026455,36.0252,36.0313,35.9891,36.0252,20502.6455
2006-07-28 14:30:00,59.72,59.77,59.67,59.73,26234.567901234564,36.0192,36.0494,35.9891,36.0252,26234.5679
2006-07-28 14:40:00,59.72,59.74,59.69,59.71,19731.040564373896,36.0192,36.0313,36.0011,36.0132,19731.0406
2006-07-28 14:50:00,59.71,59.74,59.69,59.74,23368.60670194004,36.0132,36.0313,36.0011,36.0313,23368.6067
2006-07-28 15:00:00,59.73,59.75,59.65,59.73,22597.001763668428,36.0252,36.0373,35.977,36.0252,22597.0018
2006-07-28 15:10:00,59.72,59.77,59.69,59.71,25573.192239858905,36.0192,36.0494,36.0011,36.0132,25573.1922
2006-07-28 15:20:00,59.71,59.78,59.69,59.73,42658.73015873016,36.0132,36.0554,36.0011,36.0252,42658.7302
2006-07-28 15:30:00,59.73,59.74,59.69,59.7,39902.998236331565,36.0252,36.0313,36.0011,36.0072,39902.9982
2006-07-28 15:40:00,59.7,59.77,59.7,59.73,56547.61904761904,36.0072,36.0494,36.0072,36.0252,56547.619
2006-07-28 15:50:00,59.73,59.78,59.63,59.71,39792.76895943562,36.0252,36.0554,35.9649,36.0132,39792.769
2006-07-31 09:30:00,59.35,59.39,59.29,59.35,52469.13580246913,35.7961,35.8202,35.7599,35.7961,52469.1358
2006-07-31 09:40:00,59.41,59.56,59.38,59.46,71097.88359788359,35.8322,35.9227,35.8142,35.8624,71097.8836
2006-07-31 09:50:00,59.46,59.79,59.46,59.67,72530.86419753086,35.8624,36.0614,35.8624,35.9891,72530.8642
2006-07-31 10:00:00,59.63,59.96,59.58,59.88,103064.37389770722,35.9649,36.164,35.9348,36.1157,103064.3739
2006-07-31 10:10:00,59.88,59.94,59.78,59.79,61728.395061728384,36.1157,36.1519,36.0554,36.0614,61728.3951
2006-07-31 10:20:00,59.8,59.92,59.8,59.92,43981.481481481474,36.0675,36.1398,36.0675,36.1398,43981.4815
2006-07-31 10:30:00,59.92,59.92,59.89,59.92,43871.25220458553,36.1398,36.1398,36.1217,36.1398,43871.2522
2006-07-31 10:40:00,59.91,59.92,59.83,59.86,48390.65255731922,36.1338,36.1398,36.0856,36.1037,48390.6526
2006-07-31 10:50:00,59.88,59.88,59.76,59.85,49713.40388007054,36.1157,36.1157,36.0433,36.0976,49713.4039
2006-07-31 11:00:00,59.84,59.88,59.8,59.88,28328.92416225749,36.0916,36.1157,36.0675,36.1157,28328.9242
2006-07-31 11:10:00,59.87,59.9,59.8,59.8,38690.47619047618,36.1097,36.1278,36.0675,36.0675,38690.4762
2006-07-31 11:20:00,59.8,59.88,59.77,59.88,40895.061728395056,36.0675,36.1157,36.0494,36.1157,40895.0617
2006-07-31 11:30:00,59.86,59.88,59.85,59.88,50595.23809523809,36.1037,36.1157,36.0976,36.1157,50595.2381
2006-07-31 11:40:00,59.87,59.88,59.83,59.88,35604.056437389765,36.1097,36.1157,36.0856,36.1157,35604.0564
2006-07-31 11:50:00,59.88,59.88,59.82,59.83,25793.65079365079,36.1157,36.1157,36.0795,36.0856,25793.6508
2006-07-31 12:00:00,59.82,59.88,59.81,59.86,16975.308641975305,36.0795,36.1157,36.0735,36.1037,16975.3086
2006-07-31 12:10:00,59.84,59.88,59.84,59.88,11133.156966490298,36.0916,36.1157,36.0916,36.1157,11133.157
2006-07-31 12:20:00,59.88,59.88,59.86,59.88,21384.47971781305,36.1157,36.1157,36.1037,36.1157,21384.4797
2006-07-31 12:30:00,59.88,59.88,59.83,59.84,18628.74779541446,36.1157,36.1157,36.0856,36.0916,18628.7478
2006-07-31 12:40:00,59.84,59.88,59.84,59.86,19731.040564373896,36.0916,36.1157,36.0916,36.1037,19731.0406
2006-07-31 12:50:00,59.85,59.91,59.84,59.88,20282.18694885361,36.0976,36.1338,36.0916,36.1157,20282.1869
2006-07-31 13:00:00,59.87,59.88,59.81,59.86,14991.181657848325,36.1097,36.1157,36.0735,36.1037,14991.1817
2006-07-31 13:10:00,59.87,59.91,59.81,59.91,22156.08465608465,36.1097,36.1338,36.0735,36.1338,22156.0847
2006-07-31 13:20:00,59.89,59.9,59.85,59.86,18628.74779541446,36.1217,36.1278,36.0976,36.1037,18628.7478
2006-07-31 13:30:00,59.86,59.91,59.83,59.9,23589.06525573192,36.1037,36.1338,36.0856,36.1278,23589.0653
2006-07-31 13:40:00,59.88,59.92,59.85,59.88,24911.81657848324,36.1157,36.1398,36.0976,36.1157,24911.8166
2006-07-31 13:50:00,59.88,59.96,59.88,59.96,39572.31040564374,36.1157,36.164,36.1157,36.164,39572.3104
2006-07-31 14:00:00,59.96,59.96,59.9,59.92,18738.977072310405,36.164,36.164,36.1278,36.1398,18738.9771
2006-07-31 14:10:00,59.92,59.92,59.87,59.88,19731.040564373896,36.1398,36.1398,36.1097,36.1157,19731.0406
2006-07-31 14:20:00,59.88,59.93,59.87,59.91,22156.08465608465,36.1157,36.1459,36.1097,36.1338,22156.0847
2006-07-31 14:30:00,59.91,59.91,59.87,59.9,18849.206349206343,36.1338,36.1338,36.1097,36.1278,18849.2063
2006-07-31 14:40:00,59.89,59.91,59.89,59.91,16203.703703703704,36.1217,36.1338,36.1217,36.1338,16203.7037
2006-07-31 14:50:00,59.91,59.91,59.86,59.88,31415.34391534391,36.1338,36.1338,36.1037,36.1157,31415.3439
2006-07-31 15:00:00,59.87,59.88,59.86,59.88,22156.08465608465,36.1097,36.1157,36.1037,36.1157,22156.0847
2006-07-31 15:10:00,59.87,59.88,59.87,59.88,21494.70899470899,36.1097,36.1157,36.1097,36.1157,21494.709
2006-07-31 15:20:00,59.88,59.93,59.85,59.86,46957.67195767196,36.1157,36.1459,36.0976,36.1037,46957.672
2006-07-31 15:30:00,59.86,59.98,59.86,59.97,33509.70017636684,36.1037,36.176,36.1037,36.17,33509.7002
2006-07-31 15:40:00,59.96,60.07,59.96,60.02,66688.71252204585,36.164,36.2303,36.164,36.2002,66688.7125
2006-07-31 15:50:00,60.02,60.07,60.0,60.05,107914.46208112872,36.2002,36.2303,36.1881,36.2183,107914.4621
2006-08-01 09:30:00,60.02,60.02,59.76,59.79,38470.0176366843,36.2002,36.2002,36.0433,36.0614,38470.0176
2006-08-01 09:40:00,59.78,59.88,59.56,59.56,50154.32098765432,36.0554,36.1157,35.9227,35.9227,50154.321
2006-08-01 09:50:00,59.54,59.67,59.5,59.55,52248.677248677246,35.9107,35.9891,35.8865,35.9167,52248.6772
2006-08-01 10:00:00,59.57,59.58,59.38,59.58,39792.76895943562,35.9287,35.9348,35.8142,35.9348,39792.769
2006-08-01 10:10:00,59.58,59.64,59.43,59.64,49052.02821869488,35.9348,35.971,35.8443,35.971,49052.0282
2006-08-01 10:20:00,59.64,59.75,59.49,59.74,42548.50088183421,35.971,36.0373,35.8805,36.0313,42548.5009
2006-08-01 10:30:00,59.69,59.74,59.58,59.6,20282.18694885361,36.0011,36.0313,35.9348,35.9468,20282.1869
2006-08-01 10:40:00,59.6,59.65,59.52,59.59,15321.869488536153,35.9468,35.977,35.8986,35.9408,15321.8695
2006-08-01 10:50:00,59.59,59.64,59.49,59.53,15211.64021164021,35.9408,35.971,35.8805,35.9046,15211.6402
2006-08-01 11:00:00,59.54,59.73,59.52,59.67,34942.6807760141,35.9107,36.0252,35.8986,35.9891,34942.6808
2006-08-01 11:10:00,59.68,59.7,59.6,59.6,37918.87125220458,35.9951,36.0072,35.9468,35.9468,37918.8713
2006-08-01 11:20:00,59.61,59.66,59.59,59.63,24250.440917107582,35.9529,35.983,35.9408,35.9649,24250.4409
2006-08-01 11:30:00,59.63,59.74,59.62,59.7,24470.89947089947,35.9649,36.0313,35.9589,36.0072,24470.8995
2006-08-01 11:40:00,59.7,59.71,59.6,59.61,12345.679012345678,36.0072,36.0132,35.9468,35.9529,12345.679
2006-08-01 11:50:00,59.6,59.72,59.6,59.68,8267.195767195766,35.9468,36.0192,35.9468,35.9951,8267.1958
2006-08-01 12:00:00,59.69,59.72,59.67,59.7,23919.75308641975,36.0011,36.0192,35.9891,36.0072,23919.7531
2006-08-01 12:10:00,59.7,59.82,59.64,59.81,44091.71075837742,36.0072,36.0795,35.971,36.0735,44091.7108
2006-08-01 12:20:00,59.81,59.82,59.72,59.74,26344.79717813051,36.0735,36.0795,36.0192,36.0313,26344.7972
2006-08-01 12:30:00,59.74,59.81,59.72,59.79,13117.283950617282,36.0313,36.0735,36.0192,36.0614,13117.284
2006-08-01 12:40:00,59.8,59.8,59.74,59.79,10030.864197530864,36.0675,36.0675,36.0313,36.0614,10030.8642
2006-08-01 12:50:00,59.78,59.86,59.76,59.86,13778.659611992944,36.0554,36.1037,36.0433,36.1037,13778.6596
2006-08-01 13:00:00,59.86,59.86,59.8,59.8,24801.5873015873,36.1037,36.1037,36.0675,36.0675,24801.5873
2006-08-01 13:10:00,59.81,59.84,59.75,59.78,7936.507936507935,36.0735,36.0916,36.0373,36.0554,7936.5079
2006-08-01 13:20:00,59.76,59.76,59.58,59.66,17195.767195767196,36.0433,36.0433,35.9348,35.983,17195.7672
2006-08-01 13:30:00,59.66,59.8,59.65,59.8,16534.391534391532,35.983,36.0675,35.977,36.0675,16534.3915
2006-08-01 13:40:00,59.8,59.88,59.79,59.88,21494.70899470899,36.0675,36.1157,36.0614,36.1157,21494.709
2006-08-01 13:50:00,59.87,59.87,59.7,59.82,35604.056437389765,36.1097,36.1097,36.0072,36.0795,35604.0564
2006-08-01 14:00:00,59.84,59.88,59.61,59.61,27447.089947089946,36.0916,36.1157,35.9529,35.9529,27447.0899
2006-08-01 14:10:00,59.62,59.69,59.61,59.69,21494.70899470899,35.9589,36.0011,35.9529,36.0011,21494.709
2006-08-01 14:20:00,59.68,59.68,59.6,59.68,16644.620811287477,35.9951,35.9951,35.9468,35.9951,16644.6208
2006-08-01 14:30:00,59.68,59.74,59.68,59.69,23037.9188712522,35.9951,36.0313,35.9951,36.0011,23037.9189
2006-08-01 14:40:00,59.69,59.74,59.63,59.71,13117.283950617282,36.0011,36.0313,35.9649,36.0132,13117.284
2006-08-01 14:50:00,59.71,59.77,59.69,59.72,13778.659611992944,36.0132,36.0494,36.0011,36.0192,13778.6596
2006-08-01 15:00:00,59.74,59.75,59.69,59.72,18849.206349206343,36.0313,36.0373,36.0011,36.0192,18849.2063
2006-08-01 15:10:00,59.72,59.74,59.67,59.72,181657.84832451493,36.0192,36.0313,35.9891,36.0192,181657.8483
2006-08-01 15:20:00,59.73,59.8,59.72,59.8,90828.92416225748,36.0252,36.0675,36.0192,36.0675,90828.9242
2006-08-01 15:30:00,59.8,59.87,59.77,59.85,30753.96825396825,36.0675,36.1097,36.0494,36.0976,30753.9683
2006-08-01 15:40:00,59.86,59.88,59.83,59.87,119268.07760141091,36.1037,36.1157,36.0856,36.1097,119268.0776
2006-08-01 15:50:00,59.87,59.93,59.86,59.9,170634.92063492062,36.1097,36.1459,36.1037,36.1278,170634.9206
2006-08-02 09:30:00,60.12,60.12,59.74,59.74,98765.43209876542,36.2605,36.2605,36.0313,36.0313,98765.4321
2006-08-02 09:40:00,59.72,59.88,59.66,59.85,46626.98412698412,36.0192,36.1157,35.983,36.0976,46626.9841
2006-08-02 09:50:00,59.85,59.88,59.7,59.86,29761.90476190476,36.0976,36.1157,36.0072,36.1037,29761.9048
2006-08-02 10:00:00,59.87,59.88,59.84,59.86,60295.41446208112,36.1097,36.1157,36.0916,36.1037,60295.4145
2006-08-02 10:10:00,59.86,59.87,59.83,59.86,34171.0758377425,36.1037,36.1097,36.0856,36.1037,34171.0758
2006-08-02 10:20:00,59.85,59.87,59.81,59.86,21494.70899470899,36.0976,36.1097,36.0735,36.1037,21494.709
2006-08-02 10:30:00,59.86,59.89,59.83,59.88,23919.75308641975,36.1037,36.1217,36.0856,36.1157,23919.7531
2006-08-02 10:40:00,59.88,59.89,59.81,59.88,18849.206349206343,36.1157,36.1217,36.0735,36.1157,18849.2063
2006-08-02 10:50:00,59.88,59.88,59.78,59.86,23589.06525573192,36.1157,36.1157,36.0554,36.1037,23589.0653
2006-08-02 11:00:00,59.86,59.89,59.86,59.86,21164.02116402116,36.1037,36.1217,36.1037,36.1037,21164.0212
2006-08-02 11:10:00,59.86,59.94,59.86,59.88,48280.42328042328,36.1037,36.1519,36.1037,36.1157,48280.4233
2006-08-02 11:20:00,59.88,59.9,59.84,59.87,32297.17813051146,36.1157,36.1278,36.0916,36.1097,32297.1781
2006-08-02 11:30:00,59.87,59.89,59.85,59.87,18298.059964726628,36.1097,36.1217,36.0976,36.1097,18298.06
2006-08-02 11:40:00,59.87,59.89,59.87,59.87,78152.55731922398,36.1097,36.1217,36.1097,36.1097,78152.5573
2006-08-02 11:50:00,59.88,59.92,59.88,59.91,39021.16402116402,36.1157,36.1398,36.1157,36.1338,39021.164
2006-08-02 12:00:00,59.91,59.92,59.85,59.92,50815.696649029975,36.1338,36.1398,36.0976,36.1398,50815.6966
2006-08-02 12:10:00,59.92,59.92,59.88,59.9,17636.68430335097,36.1398,36.1398,36.1157,36.1278,17636.6843
2006-08-02 12:20:00,59.9,59.92,59.86,59.89,45524.69135802469,36.1278,36.1398,36.1037,36.1217,45524.6914
2006-08-02 12:30:00,59.9,59.92,59.88,59.92,25132.27513227513,36.1278,36.1398,36.1157,36.1398,25132.2751
2006-08-02 12:40:00,59.92,59.92,59.86,59.88,17416.225749559082,36.1398,36.1398,36.1037,36.1157,17416.2257
2006-08-02 12:50:00,59.87,59.9,59.87,59.9,7826.278659611992,36.1097,36.1278,36.1097,36.1278,7826.2787
2006-08-02 13:00:00,59.9,59.91,59.8,59.86,18187.830687830687,36.1278,36.1338,36.0675,36.1037,18187.8307
2006-08-02 13:10:00,59.86,59.86,59.82,59.85,39351.85185185185,36.1037,36.1037,36.0795,36.0976,39351.8519
2006-08-02 13:20:00,59.85,59.87,59.78,59.83,28659.611992945323,36.0976,36.1097,36.0554,36.0856,28659.612
2006-08-02 13:30:00,59.83,59.83,59.8,59.83,36596.119929453256,36.0856,36.0856,36.0675,36.0856,36596.1199
2006-08-02 13:40:00,59.83,59.84,59.81,59.82,34391.53439153439,36.0856,36.0916,36.0735,36.0795,34391.5344
2006-08-02 13:50:00,59.82,59.82,59.74,59.75,19620.81128747795,36.0795,36.0795,36.0313,36.0373,19620.8113
2006-08-02 14:00:00,59.75,59.82,59.75,59.81,36265.43209876543,36.0373,36.0795,36.0373,36.0735,36265.4321
2006-08-02 14:10:00,59.81,59.83,59.74,59.76,25903.880070546733,36.0735,36.0856,36.0313,36.0433,25903.8801
2006-08-02 14:20:00,59.74,59.76,59.62,59.67,22927.68959435626,36.0313,36.0433,35.9589,35.9891,22927.6896
2006-08-02 14:30:00,59.64,59.77,59.63,59.77,29431.216931216928,35.971,36.0494,35.9649,36.0494,29431.2169
2006-08-02 14:40:00,59.77,59.78,59.74,59.78,41997.35449735449,36.0494,36.0554,36.0313,36.0554,41997.3545
2006-08-02 14:50:00,59.78,59.78,59.76,59.78,49492.945326278656,36.0554,36.0554,36.0433,36.0554,49492.9453
2006-08-02 15:00:00,59.78,59.78,59.74,59.78,15873.015873015873,36.0554,36.0554,36.0313,36.0554,15873.0159
2006-08-02 15:10:00,59.78,59.78,59.72,59.78,26785.714285714283,36.0554,36.0554,36.0192,36.0554,26785.7143
2006-08-02 15:20:00,59.79,59.83,59.78,59.78,38139.32980599647,36.0614,36.0856,36.0554,36.0554,38139.3298
2006-08-02 15:30:00,59.78,59.82,59.75,59.78,54122.57495590828,36.0554,36.0795,36.0373,36.0554,54122.575
2006-08-02 15:40:00,59.78,59.78,59.67,59.68,23478.835978835978,36.0554,36.0554,35.9891,35.9951,23478.836
2006-08-02 15:50:00,59.68,59.78,59.59,59.63,134038.80070546735,35.9951,36.0554,35.9408,35.9649,134038.8007
2006-08-03 09:30:00,59.42,59.42,59.24,59.24,37257.49559082892,35.8383,35.8383,35.7297,35.7297,37257.4956
2006-08-03 09:40:00,59.24,59.32,59.24,59.28,27777.777777777774,35.7297,35.778,35.7297,35.7538,27777.7778
2006-08-03 09:50:00,59.28,59.31,59.19,59.26,25793.65079365079,35.7538,35.7719,35.6996,35.7418,25793.6508
2006-08-03 10:00:00,59.26,59.26,59.03,59.05,49382.71604938271,35.7418,35.7418,35.6031,35.6151,49382.716
2006-08-03 10:10:00,59.05,59.09,59.01,59.07,33950.61728395061,35.6151,35.6392,35.591,35.6272,33950.6173
2006-08-03 10:20:00,59.06,59.15,59.01,59.12,34501.76366843033,35.6211,35.6754,35.591,35.6573,34501.7637
2006-08-03 10:30:00,59.12,59.19,59.08,59.18,30313.05114638448,35.6573,35.6996,35.6332,35.6935,30313.0511
2006-08-03 10:40:00,59.19,59.19,59.14,59.19,25132.27513227513,35.6996,35.6996,35.6694,35.6996,25132.2751
2006-08-03 10:50:00,59.19,59.19,59.14,59.18,25793.65079365079,35.6996,35.6996,35.6694,35.6935,25793.6508
2006-08-03 11:00:00,59.18,59.19,59.11,59.19,55776.01410934744,35.6935,35.6996,35.6513,35.6996,55776.0141
2006-08-03 11:10:00,59.19,59.19,59.11,59.12,26785.714285714283,35.6996,35.6996,35.6513,35.6573,26785.7143
2006-08-03 11:20:00,59.11,59.16,59.1,59.1,17305.996472663137,35.6513,35.6815,35.6453,35.6453,17305.9965
2006-08-03 11:30:00,59.1,59.1,59.03,59.08,21604.938271604937,35.6453,35.6453,35.6031,35.6332,21604.9383
2006-08-03 11:40:00,59.07,59.09,59.06,59.08,13668.430335097,35.6272,35.6392,35.6211,35.6332,13668.4303
2006-08-03 11:50:00,59.08,59.1,59.07,59.08,13558.201058201055,35.6332,35.6453,35.6272,35.6332,13558.2011
2006-08-03 12:00:00,59.08,59.09,59.01,59.04,15321.869488536153,35.6332,35.6392,35.591,35.6091,15321.8695
2006-08-03 12:10:00,59.05,59.15,59.04,59.15,24250.440917107582,35.6151,35.6754,35.6091,35.6754,24250.4409
2006-08-03 12:20:00,59.15,59.15,59.12,59.13,14991.181657848325,35.6754,35.6754,35.6573,35.6634,14991.1817
2006-08-03 12:30:00,59.13,59.14,59.1,59.14,41005.291005291,35.6634,35.6694,35.6453,35.6694,41005.291
2006-08-03 12:40:00,59.14,59.14,59.11,59.13,14991.181657848325,35.6694,35.6694,35.6513,35.6634,14991.1817
2006-08-03 12:50:00,59.12,59.13,59.09,59.12,12235.449735449734,35.6573,35.6634,35.6392,35.6573,12235.4497
2006-08-03 13:00:00,59.11,59.26,59.08,59.24,83223.10405643738,35.6513,35.7418,35.6332,35.7297,83223.1041
2006-08-03 13:10:00,59.24,59.24,59.15,59.19,34171.0758377425,35.7297,35.7297,35.6754,35.6996,34171.0758
2006-08-03 13:20:00,59.19,59.22,59.17,59.17,52138.4479717813,35.6996,35.7176,35.6875,35.6875,52138.448
2006-08-03 13:30:00,59.19,59.19,59.15,59.17,25022.045855379187,35.6996,35.6996,35.6754,35.6875,25022.0459
2006-08-03 13:40:00,59.15,59.19,59.15,59.19,29872.1340388007,35.6754,35.6996,35.6754,35.6996,29872.134
2006-08-03 13:50:00,59.19,59.24,59.15,59.19,60626.10229276896,35.6996,35.7297,35.6754,35.6996,60626.1023
2006-08-03 14:00:00,59.19,59.21,59.16,59.21,51807.760141093466,35.6996,35.7116,35.6815,35.7116,51807.7601
2006-08-03 14:10:00,59.19,59.23,59.04,59.06,47729.27689594356,35.6996,35.7237,35.6091,35.6211,47729.2769
2006-08-03 14:20:00,59.1,59.17,59.07,59.16,49052.02821869488,35.6453,35.6875,35.6272,35.6815,49052.0282
2006-08-03 14:30:00,59.17,59.19,59.06,59.15,39792.76895943562,35.6875,35.6996,35.6211,35.6754,39792.769
2006-08-03 14:40:00,59.15,59.17,59.13,59.13,37477.95414462081,35.6754,35.6875,35.6634,35.6634,37477.9541
2006-08-03 14:50:00,59.14,59.15,59.1,59.11,55555.55555555555,35.6694,35.6754,35.6453,35.6513,55555.5556
2006-08-03 15:00:00,59.11,59.15,59.06,59.12,51036.155202821865,35.6513,35.6754,35.6211,35.6573,51036.1552
2006-08-03 15:10:00,59.12,59.17,59.06,59.17,37037.03703703703,35.6573,35.6875,35.6211,35.6875,37037.037
2006-08-03 15:20:00,59.17,59.19,59.14,59.19,31856.261022927687,35.6875,35.6996,35.6694,35.6996,31856.261
2006-08-03 15:30:00,59.19,59.19,59.09,59.14,34942.6807760141,35.6996,35.6996,35.6392,35.6694,34942.6808
2006-08-03 15:40:00,59.14,59.15,59.11,59.13,35824.514991181655,35.6694,35.6754,35.6513,35.6634,35824.515
2006-08-03 15:50:00,59.13,59.13,58.92,58.95,122685.18518518515,35.6634,35.6634,35.5367,35.5548,122685.1852
2006-08-04 09:30:00,58.97,59.04,58.9,58.95,76168.43033509699,35.5669,35.6091,35.5246,35.5548,76168.4303
2006-08-04 09:40:00,58.93,59.1,58.93,59.07,48059.96472663139,35.5427,35.6453,35.5427,35.6272,48059.9647
2006-08-04 09:50:00,59.07,59.08,58.92,58.98,49492.945326278656,35.6272,35.6332,35.5367,35.5729,49492.9453
2006-08-04 10:00:00,58.99,59.02,58.9,58.99,45745.149911816574,35.5789,35.597,35.5246,35.5789,45745.1499
2006-08-04 10:10:00,58.99,59.04,58.93,59.0,46406.52557319224,35.5789,35.6091,35.5427,35.585,46406.5256
2006-08-04 10:20:00,59.0,59.05,58.95,58.95,28769.841269841265,35.585,35.6151,35.5548,35.5548,28769.8413
2006-08-04 10:30:00,58.96,59.08,58.96,59.07,45965.60846560846,35.5608,35.6332,35.5608,35.6272,45965.6085
2006-08-04 10:40:00,59.07,59.12,58.97,58.97,49052.02821869488,35.6272,35.6573,35.5669,35.5669,49052.0282
2006-08-04 10:50:00,59.0,59.14,59.0,59.06,47067.90123456789,35.585,35.6694,35.585,35.6211,47067.9012
2006-08-04 11:00:00,59.07,59.09,59.0,59.0,39572.31040564374,35.6272,35.6392,35.585,35.585,39572.3104
2006-08-04 11:10:00,59.0,59.17,58.98,59.16,16424.162257495587,35.585,35.6875,35.5729,35.6815,16424.1623
2006-08-04 11:20:00,59.16,59.19,59.1,59.17,40343.91534391534,35.6815,35.6996,35.6453,35.6875,40343.9153
2006-08-04 11:30:00,59.18,59.21,59.08,59.21,18187.830687830687,35.6935,35.7116,35.6332,35.7116,18187.8307
2006-08-04 11:40:00,59.21,59.24,59.14,59.14,26234.567901234564,35.7116,35.7297,35.6694,35.6694,26234.5679
2006-08-04 11:50:00,59.14,59.14,59.04,59.04,25132.27513227513,35.6694,35.6694,35.6091,35.6091,25132.2751
2006-08-04 12:00:00,59.04,59.15,59.04,59.14,24140.21164021164,35.6091,35.6754,35.6091,35.6694,24140.2116
2006-08-04 12:10:00,59.14,59.15,59.03,59.08,12786.596119929452,35.6694,35.6754,35.6031,35.6332,12786.5961
2006-08-04 12:20:00,59.08,59.14,59.07,59.14,23699.294532627864,35.6332,35.6694,35.6272,35.6694,23699.2945
2006-08-04 12:30:00,59.14,59.15,59.06,59.11,25903.880070546733,35.6694,35.6754,35.6211,35.6513,25903.8801
2006-08-04 12:40:00,59.12,59.21,59.12,59.19,11353.615520282186,35.6573,35.7116,35.6573,35.6996,11353.6155
2006-08-04 12:50:00,59.19,59.19,59.11,59.15,15983.245149911814,35.6996,35.6996,35.6513,35.6754,15983.2451
2006-08-04 13:00:00,59.15,59.15,59.07,59.13,26014.10934744268,35.6754,35.6754,35.6272,35.6634,26014.1093
2006-08-04 13:10:00,59.15,59.15,58.97,59.01,21274.250440917105,35.6754,35.6754,35.5669,35.591,21274.2504
2006-08-04 13:20:00,59.01,59.09,58.98,59.08,11684.303350970016,35.591,35.6392,35.5729,35.6332,11684.3034
2006-08-04 13:30:00,59.08,59.08,58.97,58.97,17195.767195767196,35.6332,35.6332,35.5669,35.5669,17195.7672
2006-08-04 13:40:00,58.98,59.07,58.98,59.04,17416.225749559082,35.5729,35.6272,35.5729,35.6091,17416.2257
2006-08-04 13:50:00,59.05,59.07,59.03,59.06,21825.396825396823,35.6151,35.6272,35.6031,35.6211,21825.3968
2006-08-04 14:00:00,59.03,59.1,59.03,59.07,18738.977072310405,35.6031,35.6453,35.6031,35.6272,18738.9771
2006-08-04 14:10:00,59.07,59.07,58.95,58.97,18959.43562610229,35.6272,35.6272,35.5548,35.5669,18959.4356
2006-08-04 14:20:00,58.97,59.0,58.9,58.9,15542.32804232804,35.5669,35.585,35.5246,35.5246,15542.328
2006-08-04 14:30:00,58.91,59.0,58.91,58.95,61507.9365079365,35.5307,35.585,35.5307,35.5548,61507.9365
2006-08-04 14:40:00,58.92,58.97,58.8,58.97,46406.52557319224,35.5367,35.5669,35.4643,35.5669,46406.5256
2006-08-04 14:50:00,58.96,58.98,58.85,58.95,42328.04232804232,35.5608,35.5729,35.4945,35.5548,42328.0423
2006-08-04 15:00:00,58.93,59.0,58.82,58.85,62059.08289241622,35.5427,35.585,35.4764,35.4945,62059.0829
2006-08-04 15:10:00,58.86,58.89,58.74,58.74,170083.7742504409,35.5005,35.5186,35.4281,35.4281,170083.7743
2006-08-04 15:20:00,58.75,58.98,58.7,58.93,83994.70899470898,35.4342,35.5729,35.404,35.5427,83994.709
2006-08-04 15:30:00,58.93,59.0,58.89,58.95,51146.38447971781,35.5427,35.585,35.5186,35.5548,51146.3845
2006-08-04 15:40:00,58.98,58.98,58.87,58.92,65806.8783068783,35.5729,35.5729,35.5066,35.5367,65806.8783
2006-08-04 15:50:00,58.92,58.98,58.8,58.87,114197.53086419751,35.5367,35.5729,35.4643,35.5066,114197.5309
2006-08-07 09:30:00,58.83,58.83,58.53,58.64,37477.95414462081,35.4824,35.4824,35.3015,35.3678,37477.9541
2006-08-07 09:40:00,58.64,58.74,58.63,58.67,62169.312169312165,35.3678,35.4281,35.3618,35.3859,62169.3122
2006-08-07 09:50:00,58.68,58.74,58.61,58.7,25132.27513227513,35.392,35.4281,35.3497,35.404,25132.2751
2006-08-07 10:00:00,58.7,58.73,58.62,58.65,24140.21164021164,35.404,35.4221,35.3558,35.3739,24140.2116
2006-08-07 10:10:00,58.68,58.69,58.58,58.58,47729.27689594356,35.392,35.398,35.3316,35.3316,47729.2769
2006-08-07 10:20:00,58.58,58.59,58.47,58.5,59413.58024691357,35.3316,35.3377,35.2653,35.2834,59413.5802
2006-08-07 10:30:00,58.5,58.51,58.45,58.48,43761.02292768959,35.2834,35.2894,35.2532,35.2713,43761.0229
2006-08-07 10:40:00,58.48,58.51,58.48,58.51,52799.82363315696,35.2713,35.2894,35.2713,35.2894,52799.8236
2006-08-07 10:50:00,58.51,58.51,58.46,58.46,33179.01234567901,35.2894,35.2894,35.2593,35.2593,33179.0123
2006-08-07 11:00:00,58.47,58.51,58.43,58.5,25683.421516754846,35.2653,35.2894,35.2412,35.2834,25683.4215
2006-08-07 11:10:00,58.49,58.51,58.43,58.43,17636.68430335097,35.2774,35.2894,35.2412,35.2412,17636.6843
2006-08-07 11:20:00,58.42,58.51,58.42,58.49,17967.3721340388,35.2351,35.2894,35.2351,35.2774,17967.3721
2006-08-07 11:30:00,58.5,58.51,58.49,58.51,46075.8377425044,35.2834,35.2894,35.2774,35.2894,46075.8377
2006-08-07 11:40:00,58.51,58.51,58.42,58.47,33840.38800705467,35.2894,35.2894,35.2351,35.2653,33840.388
2006-08-07 11:50:00,58.48,58.5,58.47,58.49,21604.938271604937,35.2713,35.2834,35.2653,35.2774,21604.9383
2006-08-07 12:00:00,58.49,58.51,58.44,58.49,24911.81657848324,35.2774,35.2894,35.2472,35.2774,24911.8166
2006-08-07 12:10:00,58.49,58.49,58.46,58.48,19290.123456790123,35.2774,35.2774,35.2593,35.2713,19290.1235
2006-08-07 12:20:00,58.48,58.48,58.38,58.4,26455.02645502645,35.2713,35.2713,35.211,35.2231,26455.0265
2006-08-07 12:30:00,58.41,58.42,58.41,58.42,32297.17813051146,35.2291,35.2351,35.2291,35.2351,32297.1781
2006-08-07 12:40:00,58.42,58.64,58.42,58.6,51697.53086419753,35.2351,35.3678,35.2351,35.3437,51697.5309
2006-08-07 12:50:00,58.6,58.61,58.57,58.59,15432.098765432096,35.3437,35.3497,35.3256,35.3377,15432.0988
2006-08-07 13:00:00,58.58,58.59,58.47,58.49,27447.089947089946,35.3316,35.3377,35.2653,35.2774,27447.0899
2006-08-07 13:10:00,58.49,58.51,58.47,58.51,22817.460317460314,35.2774,35.2894,35.2653,35.2894,22817.4603
2006-08-07 13:20:00,58.51,58.51,58.5,58.51,25242.50440917108,35.2894,35.2894,35.2834,35.2894,25242.5044
2006-08-07 13:30:00,58.51,58.55,58.48,58.49,40784.83245149911,35.2894,35.3135,35.2713,35.2774,40784.8325
2006-08-07 13:40:00,58.5,58.55,58.47,58.55,50925.92592592592,35.2834,35.3135,35.2653,35.3135,50925.9259
2006-08-07 13:50:00,58.55,58.56,58.5,58.5,22927.68959435626,35.3135,35.3196,35.2834,35.2834,22927.6896
2006-08-07 14:00:00,58.51,58.51,58.5,58.51,27667.548500881832,35.2894,35.2894,35.2834,35.2894,27667.5485
2006-08-07 14:10:00,58.51,58.51,58.46,58.51,29541.44620811288,35.2894,35.2894,35.2593,35.2894,29541.4462
2006-08-07 14:20:00,58.5,58.51,58.41,58.43,37918.87125220458,35.2834,35.2894,35.2291,35.2412,37918.8713
2006-08-07 14:30:00,58.43,58.45,58.35,58.42,62389.77072310405,35.2412,35.2532,35.1929,35.2351,62389.7707
2006-08-07 14:40:00,58.42,58.44,58.41,58.41,23037.9188712522,35.2351,35.2472,35.2291,35.2291,23037.9189
2006-08-07 14:50:00,58.43,58.43,58.35,58.4,42989.41798941798,35.2412,35.2412,35.1929,35.2231,42989.418
2006-08-07 15:00:00,58.41,58.41,58.31,58.38,29320.987654320983,35.2291,35.2291,35.1688,35.211,29320.9877
2006-08-07 15:10:00,58.38,58.38,58.32,58.33,48941.79894179894,35.211,35.211,35.1748,35.1809,48941.7989
2006-08-07 15:20:00,58.34,58.37,58.16,58.22,67239.85890652557,35.1869,35.205,35.0783,35.1145,67239.8589
2006-08-07 15:30:00,58.22,58.29,58.22,58.28,88183.42151675484,35.1145,35.1567,35.1145,35.1507,88183.4215
2006-08-07 15:40:00,58.28,58.29,58.2,58.27,84656.08465608464,35.1507,35.1567,35.1025,35.1447,84656.0847
2006-08-07 15:50:00,58.26,58.29,58.22,58.26,97222.2222222222,35.1386,35.1567,35.1145,35.1386,97222.2222
2006-08-08 09:30:00,58.29,58.53,58.29,58.53,50925.92592592592,35.1567,35.3015,35.1567,35.3015,50925.9259
2006-08-08 09:40:00,58.52,58.55,58.43,58.51,36265.43209876543,35.2955,35.3135,35.2412,35.2894,36265.4321
2006-08-08 09:50:00,58.51,58.56,58.5,58.5,27116.402116402114,35.2894,35.3196,35.2834,35.2834,27116.4021
2006-08-08 10:00:00,58.5,58.5,58.43,58.47,30864.197530864192,35.2834,35.2834,35.2412,35.2653,30864.1975
2006-08-08 10:10:00,58.45,58.47,58.42,58.46,15321.869488536153,35.2532,35.2653,35.2351,35.2593,15321.8695
2006-08-08 10:20:00,58.46,58.51,58.45,58.51,27777.777777777774,35.2593,35.2894,35.2532,35.2894,27777.7778
2006-08-08 10:30:00,58.51,58.7,58.51,58.69,28218.69488536155,35.2894,35.404,35.2894,35.398,28218.6949
2006-08-08 10:40:00,58.69,58.69,58.61,58.63,22045.85537918871,35.398,35.398,35.3497,35.3618,22045.8554
2006-08-08 10:50:00,58.61,58.64,58.52,58.62,23148.148148148142,35.3497,35.3678,35.2955,35.3558,23148.1481
2006-08-08 11:00:00,58.61,58.61,58.52,58.61,35714.28571428571,35.3497,35.3497,35.2955,35.3497,35714.2857
2006-08-08 11:10:00,58.61,58.65,58.58,58.65,36265.43209876543,35.3497,35.3739,35.3316,35.3739,36265.4321
2006-08-08 11:20:00,58.63,58.71,58.63,58.68,22156.08465608465,35.3618,35.41,35.3618,35.392,22156.0847
2006-08-08 11:30:00,58.7,58.72,58.69,58.72,13117.283950617282,35.404,35.4161,35.398,35.4161,13117.284
2006-08-08 11:40:00,58.72,58.74,58.69,58.7,22376.54320987654,35.4161,35.4281,35.398,35.404,22376.5432
2006-08-08 11:50:00,58.71,58.77,58.7,58.74,16424.162257495587,35.41,35.4462,35.404,35.4281,16424.1623
2006-08-08 12:00:00,58.73,58.74,58.65,58.7,29872.1340388007,35.4221,35.4281,35.3739,35.404,29872.134
2006-08-08 12:10:00,58.7,58.72,58.7,58.71,8377.42504409171,35.404,35.4161,35.404,35.41,8377.425
2006-08-08 12:20:00,58.73,58.74,58.67,58.67,19841.26984126984,35.4221,35.4281,35.3859,35.3859,19841.2698
2006-08-08 12:30:00,58.63,58.7,58.63,58.7,20943.56261022928,35.3618,35.404,35.3618,35.404,20943.5626
2006-08-08 12:40:00,58.7,58.7,58.69,58.7,16203.703703703704,35.404,35.404,35.398,35.404,16203.7037
2006-08-08 12:50:00,58.7,58.76,58.69,58.75,24140.21164021164,35.404,35.4402,35.398,35.4342,24140.2116
2006-08-08 13:00:00,58.75,58.76,58.7,58.76,44863.31569664903,35.4342,35.4402,35.404,35.4402,44863.3157
2006-08-08 13:10:00,58.78,58.83,58.77,58.82,20833.33333333333,35.4523,35.4824,35.4462,35.4764,20833.3333
2006-08-08 13:20:00,58.82,58.86,58.78,58.84,16975.308641975305,35.4764,35.5005,35.4523,35.4885,16975.3086
2006-08-08 13:30:00,58.86,58.9,58.84,58.9,21825.396825396823,35.5005,35.5246,35.4885,35.5246,21825.3968
2006-08-08 13:40:00,58.9,58.91,58.85,58.86,21494.70899470899,35.5246,35.5307,35.4945,35.5005,21494.709
2006-08-08 13:50:00,58.87,58.89,58.85,58.85,16313.932980599646,35.5066,35.5186,35.4945,35.4945,16313.933
2006-08-08 14:00:00,58.86,58.88,58.84,58.87,23478.835978835978,35.5005,35.5126,35.4885,35.5066,23478.836
2006-08-08 14:10:00,58.87,58.97,58.86,58.94,77711.6402116402,35.5066,35.5669,35.5005,35.5488,77711.6402
2006-08-08 14:20:00,58.94,59.03,58.59,58.62,79916.22574955907,35.5488,35.6031,35.3377,35.3558,79916.2257
2006-08-08 14:30:00,58.61,58.67,58.56,58.56,37257.49559082892,35.3497,35.3859,35.3196,35.3196,37257.4956
2006-08-08 14:40:00,58.57,58.79,58.57,58.7,78483.2451499118,35.3256,35.4583,35.3256,35.404,78483.2451
2006-08-08 14:50:00,58.72,58.78,58.66,58.67,63602.29276895943,35.4161,35.4523,35.3799,35.3859,63602.2928
2006-08-08 15:00:00,58.67,58.7,58.56,58.61,50154.32098765432,35.3859,35.404,35.3196,35.3497,50154.321
2006-08-08 15:10:00,58.61,58.61,58.48,58.48,59744.2680776014,35.3497,35.3497,35.2713,35.2713,59744.2681
2006-08-08 15:20:00,58.47,58.61,58.37,58.59,59854.49735449735,35.2653,35.3497,35.205,35.3377,59854.4974
2006-08-08 15:30:00,58.57,58.58,58.45,58.51,62389.77072310405,35.3256,35.3316,35.2532,35.2894,62389.7707
2006-08-08 15:40:00,58.51,58.73,58.47,58.67,39572.31040564374,35.2894,35.4221,35.2653,35.3859,39572.3104
2006-08-08 15:50:00,58.67,58.7,58.61,58.62,29210.75837742504,35.3859,35.404,35.3497,35.3558,29210.7584
2006-08-09 09:30:00,58.97,59.19,58.97,59.03,33068.783068783065,35.5669,35.6996,35.5669,35.6031,33068.7831
2006-08-09 09:40:00,58.96,58.98,58.79,58.93,24470.89947089947,35.5608,35.5729,35.4583,35.5427,24470.8995
2006-08-09 09:50:00,58.91,58.98,58.86,58.86,15983.245149911814,35.5307,35.5729,35.5005,35.5005,15983.2451
2006-08-09 10:00:00,58.87,59.1,58.79,59.05,30974.426807760137,35.5066,35.6453,35.4583,35.6151,30974.4268
2006-08-09 10:10:00,59.04,59.11,58.91,59.03,22266.3139329806,35.6091,35.6513,35.5307,35.6031,22266.3139
2006-08-09 10:20:00,59.04,59.1,59.0,59.0,7605.820105820105,35.6091,35.6453,35.585,35.585,7605.8201
2006-08-09 10:30:00,59.0,59.11,58.98,59.11,19179.894179894178,35.585,35.6513,35.5729,35.6513,19179.8942
2006-08-09 10:40:00,59.11,59.19,59.09,59.17,43540.5643738977,35.6513,35.6996,35.6392,35.6875,43540.5644
2006-08-09 10:50:00,59.18,59.31,59.18,59.24,51036.155202821865,35.6935,35.7719,35.6935,35.7297,51036.1552
2006-08-09 11:00:00,59.24,59.34,59.24,59.27,44422.39858906525,35.7297,35.79,35.7297,35.7478,44422.3986
2006-08-09 11:10:00,59.27,59.33,59.25,59.29,24250.440917107582,35.7478,35.784,35.7357,35.7599,24250.4409
2006-08-09 11:20:00,59.29,59.29,59.19,59.23,14880.95238095238,35.7599,35.7599,35.6996,35.7237,14880.9524
2006-08-09 11:30:00,59.21,59.3,59.21,59.23,23809.52380952381,35.7116,35.7659,35.7116,35.7237,23809.5238
2006-08-09 11:40:00,59.23,59.24,59.17,59.17,78042.32804232804,35.7237,35.7297,35.6875,35.6875,78042.328
2006-08-09 11:50:00,59.19,59.19,59.1,59.12,34611.992945326274,35.6996,35.6996,35.6453,35.6573,34611.9929
2006-08-09 12:00:00,59.14,59.14,59.07,59.07,29100.529100529096,35.6694,35.6694,35.6272,35.6272,29100.5291
2006-08-09 12:10:00,59.06,59.06,59.02,59.05,34501.76366843033,35.6211,35.6211,35.597,35.6151,34501.7637
2006-08-09 12:20:00,59.05,59.05,59.01,59.03,23148.148148148142,35.6151,35.6151,35.591,35.6031,23148.1481
2006-08-09 12:30:00,59.04,59.04,59.02,59.03,17526.455026455023,35.6091,35.6091,35.597,35.6031,17526.455
2006-08-09 12:40:00,59.03,59.03,58.94,58.94,25573.192239858905,35.6031,35.6031,35.5488,35.5488,25573.1922
2006-08-09 12:50:00,58.93,58.94,58.9,58.92,22817.460317460314,35.5427,35.5488,35.5246,35.5367,22817.4603
2006-08-09 13:00:00,58.91,58.99,58.9,58.98,18187.830687830687,35.5307,35.5789,35.5246,35.5729,18187.8307
2006-08-09 13:10:00,58.97,58.99,58.88,58.94,17305.996472663137,35.5669,35.5789,35.5126,35.5488,17305.9965
2006-08-09 13:20:00,58.92,59.0,58.89,58.95,18077.60141093474,35.5367,35.585,35.5186,35.5548,18077.6014
2006-08-09 13:30:00,58.95,58.99,58.9,58.95,18849.206349206343,35.5548,35.5789,35.5246,35.5548,18849.2063
2006-08-09 13:40:00,58.95,58.99,58.95,58.97,12896.825396825396,35.5548,35.5789,35.5548,35.5669,12896.8254
2006-08-09 13:50:00,58.96,59.08,58.96,58.98,20392.416225749555,35.5608,35.6332,35.5608,35.5729,20392.4162
2006-08-09 14:00:00,58.97,59.1,58.97,59.01,21825.396825396823,35.5669,35.6453,35.5669,35.591,21825.3968
2006-08-09 14:10:00,59.02,59.02,58.98,58.98,19841.26984126984,35.597,35.597,35.5729,35.5729,19841.2698
2006-08-09 14:20:00,58.98,59.02,58.97,59.02,24801.5873015873,35.5729,35.597,35.5669,35.597,24801.5873
2006-08-09 14:30:00,59.04,59.04,59.0,59.0,21274.250440917105,35.6091,35.6091,35.585,35.585,21274.2504
2006-08-09 14:40:00,59.01,59.02,58.9,58.9,36485.89065255732,35.591,35.597,35.5246,35.5246,36485.8907
2006-08-09 14:50:00,58.9,58.9,58.8,58.8,56878.30687830688,35.5246,35.5246,35.4643,35.4643,56878.3069
2006-08-09 15:00:00,58.8,58.8,58.7,58.7,45524.69135802469,35.4643,35.4643,35.404,35.404,45524.6914
2006-08-09 15:10:00,58.7,58.72,58.63,58.63,32958.55379188712,35.404,35.4161,35.3618,35.3618,32958.5538
2006-08-09 15:20:00,58.62,58.63,58.55,58.55,44973.544973544966,35.3558,35.3618,35.3135,35.3135,44973.545
2006-08-09 15:30:00,58.55,58.56,58.5,58.51,61397.70723104056,35.3135,35.3196,35.2834,35.2894,61397.7072
2006-08-09 15:40:00,58.51,58.51,58.41,58.42,50154.32098765432,35.2894,35.2894,35.2291,35.2351,50154.321
2006-08-09 15:50:00,58.42,58.42,58.28,58.38,52910.0529100529,35.2351,35.2351,35.1507,35.211,52910.0529
2006-08-10 09:30:00,58.33,58.34,57.87,57.97,56988.53615520282,35.1809,35.1869,34.9034,34.9637,56988.5362
2006-08-10 09:40:00,57.97,58.21,57.96,58.12,36596.119929453256,34.9637,35.1085,34.9577,35.0542,36596.1199
2006-08-10 09:50:00,58.12,58.29,58.11,58.28,35273.36860670194,35.0542,35.1567,35.0482,35.1507,35273.3686
2006-08-10 10:00:00,58.28,58.36,58.2,58.29,20061.728395061727,35.1507,35.199,35.1025,35.1567,20061.7284
2006-08-10 10:10:00,58.3,58.48,58.3,58.42,37477.95414462081,35.1628,35.2713,35.1628,35.2351,37477.9541
2006-08-10 10:20:00,58.42,58.5,58.33,58.48,29100.529100529096,35.2351,35.2834,35.1809,35.2713,29100.5291
2006-08-10 10:30:00,58.49,58.54,58.4,58.4,31194.885361552024,35.2774,35.3075,35.2231,35.2231,31194.8854
2006-08-10 10:40:00,58.41,58.51,58.39,58.46,27777.777777777774,35.2291,35.2894,35.217,35.2593,27777.7778
2006-08-10 10:50:00,58.46,58.5,58.44,58.45,28108.465608465605,35.2593,35.2834,35.2472,35.2532,28108.4656
2006-08-10 11:00:00,58.45,58.51,58.44,58.48,39462.08112874779,35.2532,35.2894,35.2472,35.2713,39462.0811
2006-08-10 11:10:00,58.49,58.51,58.42,58.43,33289.241622574955,35.2774,35.2894,35.2351,35.2412,33289.2416
2006-08-10 11:20:00,58.43,58.45,58.38,58.41,22817.460317460314,35.2412,35.2532,35.211,35.2291,22817.4603
2006-08-10 11:30:00,58.42,58.43,58.34,58.34,23809.52380952381,35.2351,35.2412,35.1869,35.1869,23809.5238
2006-08-10 11:40:00,58.32,58.35,58.29,58.34,27888.00705467372,35.1748,35.1929,35.1567,35.1869,27888.0071
2006-08-10 11:50:00,58.36,58.38,58.27,58.36,22376.54320987654,35.199,35.211,35.1447,35.199,22376.5432
2006-08-10 12:00:00,58.37,58.47,58.37,58.44,18849.206349206343,35.205,35.2653,35.205,35.2472,18849.2063
2006-08-10 12:10:00,58.43,58.51,58.43,58.48,22266.3139329806,35.2412,35.2894,35.2412,35.2713,22266.3139
2006-08-10 12:20:00,58.48,58.48,58.45,58.47,20392.416225749555,35.2713,35.2713,35.2532,35.2653,20392.4162
2006-08-10 12:30:00,58.47,58.47,58.44,58.47,17526.455026455023,35.2653,35.2653,35.2472,35.2653,17526.455
2006-08-10 12:40:00,58.48,58.51,58.42,58.42,18298.059964726628,35.2713,35.2894,35.2351,35.2351,18298.06
2006-08-10 12:50:00,58.43,58.49,58.4,58.49,11794.53262786596,35.2412,35.2774,35.2231,35.2774,11794.5326
2006-08-10 13:00:00,58.49,58.51,58.43,58.46,16424.162257495587,35.2774,35.2894,35.2412,35.2593,16424.1623
2006-08-10 13:10:00,58.47,58.55,58.45,58.53,22156.08465608465,35.2653,35.3135,35.2532,35.3015,22156.0847
2006-08-10 13:20:00,58.53,58.57,58.53,58.54,23809.52380952381,35.3015,35.3256,35.3015,35.3075,23809.5238
2006-08-10 13:30:00,58.55,58.69,58.55,58.68,21384.47971781305,35.3135,35.398,35.3135,35.392,21384.4797
2006-08-10 13:40:00,58.69,58.81,58.68,58.81,25793.65079365079,35.398,35.4704,35.392,35.4704,25793.6508
2006-08-10 13:50:00,58.81,58.81,58.77,58.79,18298.059964726628,35.4704,35.4704,35.4462,35.4583,18298.06
2006-08-10 14:00:00,58.79,58.97,58.79,58.97,31305.11463844797,35.4583,35.5669,35.4583,35.5669,31305.1146
2006-08-10 14:10:00,58.97,59.06,58.94,58.99,25462.96296296296,35.5669,35.6211,35.5488,35.5789,25462.963
2006-08-10 14:20:00,59.0,59.08,58.95,59.05,24581.12874779541,35.585,35.6332,35.5548,35.6151,24581.1287
2006-08-10 14:30:00,59.05,59.05,58.94,58.96,18187.830687830687,35.6151,35.6151,35.5488,35.5608,18187.8307
2006-08-10 14:40:00,58.95,59.0,58.79,58.79,34611.992945326274,35.5548,35.585,35.4583,35.4583,34611.9929
2006-08-10 14:50:00,58.8,58.8,58.75,58.78,21053.79188712522,35.4643,35.4643,35.4342,35.4523,21053.7919
2006-08-10 15:00:00,58.78,58.82,58.74,58.79,35934.7442680776,35.4523,35.4764,35.4281,35.4583,35934.7443
2006-08-10 15:10:00,58.8,58.98,58.78,58.89,35163.13932980599,35.4643,35.5729,35.4523,35.5186,35163.1393
2006-08-10 15:20:00,58.9,58.93,58.79,58.8,27226.631393298056,35.5246,35.5427,35.4583,35.4643,27226.6314
2006-08-10 15:30:00,58.8,58.84,58.77,58.83,33068.783068783065,35.4643,35.4885,35.4462,35.4824,33068.7831
2006-08-10 15:40:00,58.83,58.96,58.8,58.93,36375.66137566137,35.4824,35.5608,35.4643,35.5427,36375.6614
2006-08-10 15:50:00,58.93,58.94,58.81,58.86,42217.81305114638,35.5427,35.5488,35.4704,35.5005,42217.8131
2006-08-11 09:30:00,58.83,58.83,58.76,58.76,13558.201058201055,35.4824,35.4824,35.4402,35.4402,13558.2011
2006-08-11 09:40:00,58.76,58.89,58.73,58.89,15983.245149911814,35.4402,35.5186,35.4221,35.5186,15983.2451
2006-08-11 09:50:00,58.89,58.89,58.65,58.66,9479.717813051146,35.5186,35.5186,35.3739,35.3799,9479.7178
2006-08-11 10:00:00,58.64,58.75,58.6,58.64,15873.015873015873,35.3678,35.4342,35.3437,35.3678,15873.0159
2006-08-11 10:10:00,58.64,58.68,58.59,58.62,7054.673721340388,35.3678,35.392,35.3377,35.3558,7054.6737
2006-08-11 10:20:00,58.61,58.67,58.56,58.59,17195.767195767196,35.3497,35.3859,35.3196,35.3377,17195.7672
2006-08-11 10:30:00,58.61,58.81,58.61,58.79,5291.00529100529,35.3497,35.4704,35.3497,35.4583,5291.0053
2006-08-11 10:40:00,58.78,58.78,58.66,58.73,7495.5908289241615,35.4523,35.4523,35.3799,35.4221,7495.5908
2006-08-11 10:50:00,58.73,58.83,58.71,58.8,6062.610229276896,35.4221,35.4824,35.41,35.4643,6062.6102
2006-08-11 11:00:00,58.8,58.8,58.67,58.73,22156.08465608465,35.4643,35.4643,35.3859,35.4221,22156.0847
2006-08-11 11:10:00,58.73,58.73,58.62,58.64,15652.557319223984,35.4221,35.4221,35.3558,35.3678,15652.5573
2006-08-11 11:20:00,58.62,58.67,58.57,58.63,12235.449735449734,35.3558,35.3859,35.3256,35.3618,12235.4497
2006-08-11 11:30:00,58.62,58.7,58.59,58.7,5401.234567901234,35.3558,35.404,35.3377,35.404,5401.2346
2006-08-11 11:40:00,58.7,58.7,58.67,58.7,8928.571428571428,35.404,35.404,35.3859,35.404,8928.5714
2006-08-11 11:50:00,58.69,58.76,58.63,58.76,14109.347442680775,35.398,35.4402,35.3618,35.4402,14109.3474
2006-08-11 12:00:00,58.71,58.82,58.7,58.82,8928.571428571428,35.41,35.4764,35.404,35.4764,8928.5714
2006-08-11 12:10:00,58.81,58.82,58.78,58.81,19069.66490299824,35.4704,35.4764,35.4523,35.4704,19069.6649
2006-08-11 12:20:00,58.82,58.87,58.82,58.87,6393.298059964726,35.4764,35.5066,35.4764,35.5066,6393.2981
2006-08-11 12:30:00,58.87,58.91,58.87,58.9,8818.342151675484,35.5066,35.5307,35.5066,35.5246,8818.3422
2006-08-11 12:40:00,58.9,58.94,58.85,58.92,9259.259259259255,35.5246,35.5488,35.4945,35.5367,9259.2593
2006-08-11 12:50:00,58.92,58.95,58.78,58.79,6613.756613756613,35.5367,35.5548,35.4523,35.4583,6613.7566
2006-08-11 13:00:00,58.77,58.82,58.7,58.72,14440.035273368603,35.4462,35.4764,35.404,35.4161,14440.0353
2006-08-11 13:10:00,58.74,58.78,58.58,58.6,11684.303350970016,35.4281,35.4523,35.3316,35.3437,11684.3034
2006-08-11 13:20:00,58.58,58.58,58.51,58.53,7605.820105820105,35.3316,35.3316,35.2894,35.3015,7605.8201
2006-08-11 13:30:00,58.56,58.61,58.56,58.6,9259.259259259255,35.3196,35.3497,35.3196,35.3437,9259.2593
2006-08-11 13:40:00,58.56,58.59,58.53,58.58,9149.029982363314,35.3196,35.3377,35.3015,35.3316,9149.03
2006-08-11 13:50:00,58.59,58.8,58.59,58.76,9259.259259259255,35.3377,35.4643,35.3377,35.4402,9259.2593
2006-08-11 14:00:00,58.78,58.82,58.76,58.76,7826.278659611992,35.4523,35.4764,35.4402,35.4402,7826.2787
2006-08-11 14:10:00,58.77,58.85,58.71,58.79,18187.830687830687,35.4462,35.4945,35.41,35.4583,18187.8307
2006-08-11 14:20:00,58.8,58.83,58.61,58.61,10141.093474426809,35.4643,35.4824,35.3497,35.3497,10141.0935
2006-08-11 14:30:00,58.61,58.65,58.52,58.63,15652.557319223984,35.3497,35.3739,35.2955,35.3618,15652.5573
2006-08-11 14:40:00,58.65,58.69,58.6,58.63,14770.723104056437,35.3739,35.398,35.3437,35.3618,14770.7231
2006-08-11 14:50:00,58.63,58.75,58.62,58.75,11133.156966490298,35.3618,35.4342,35.3558,35.4342,11133.157
2006-08-11 15:00:00,58.74,58.8,58.68,58.72,14550.264550264548,35.4281,35.4643,35.392,35.4161,14550.2646
2006-08-11 15:10:00,58.71,58.71,58.61,58.65,13668.430335097,35.41,35.41,35.3497,35.3739,13668.4303
2006-08-11 15:20:00,58.65,58.71,58.56,58.71,19290.123456790123,35.3739,35.41,35.3196,35.41,19290.1235
2006-08-11 15:30:00,58.71,58.76,58.67,58.75,24470.89947089947,35.41,35.4402,35.3859,35.4342,24470.8995
2006-08-11 15:40:00,58.75,58.79,58.63,58.67,25683.421516754846,35.4342,35.4583,35.3618,35.3859,25683.4215
2006-08-11 15:50:00,58.67,58.75,58.66,58.7,27557.319223985887,35.3859,35.4342,35.3799,35.404,27557.3192
2006-08-14 09:30:00,58.84,59.19,58.84,59.17,43320.10582010582,35.4885,35.6996,35.4885,35.6875,43320.1058
2006-08-14 09:40:00,59.19,59.36,59.16,59.24,17967.3721340388,35.6996,35.8021,35.6815,35.7297,17967.3721
2006-08-14 09:50:00,59.22,59.3,59.16,59.28,21053.79188712522,35.7176,35.7659,35.6815,35.7538,21053.7919
2006-08-14 10:00:00,59.23,59.29,59.2,59.2,16203.703703703704,35.7237,35.7599,35.7056,35.7056,16203.7037
2006-08-14 10:10:00,59.21,59.28,59.13,59.18,21715.16754850088,35.7116,35.7538,35.6634,35.6935,21715.1675
2006-08-14 10:20:00,59.18,59.2,59.17,59.2,17305.996472663137,35.6935,35.7056,35.6875,35.7056,17305.9965
2006-08-14 10:30:00,59.2,59.29,59.2,59.23,12676.366843033507,35.7056,35.7599,35.7056,35.7237,12676.3668
2006-08-14 10:40:00,59.24,59.31,59.24,59.29,22597.001763668428,35.7297,35.7719,35.7297,35.7599,22597.0018
2006-08-14 10:50:00,59.3,59.4,59.3,59.39,37918.87125220458,35.7659,35.8262,35.7659,35.8202,37918.8713
2006-08-14 11:00:00,59.4,59.49,59.35,59.45,25683.421516754846,35.8262,35.8805,35.7961,35.8564,25683.4215
2006-08-14 11:10:00,59.44,59.58,59.42,59.55,21825.396825396823,35.8503,35.9348,35.8383,35.9167,21825.3968
2006-08-14 11:20:00,59.58,59.59,59.48,59.5,24911.81657848324,35.9348,35.9408,35.8745,35.8865,24911.8166
2006-08-14 11:30:00,59.5,59.56,59.49,59.49,7054.673721340388,35.8865,35.9227,35.8805,35.8805,7054.6737
2006-08-14 11:40:00,59.51,59.58,59.49,59.52,15542.32804232804,35.8926,35.9348,35.8805,35.8986,15542.328
2006-08-14 11:50:00,59.54,59.57,59.54,59.57,12125.220458553791,35.9107,35.9287,35.9107,35.9287,12125.2205
2006-08-14 12:00:00,59.54,59.55,59.49,59.49,7936.507936507935,35.9107,35.9167,35.8805,35.8805,7936.5079
2006-08-14 12:10:00,59.5,59.55,59.48,59.5,15432.098765432096,35.8865,35.9167,35.8745,35.8865,15432.0988
2006-08-14 12:20:00,59.51,59.53,59.49,59.52,9810.405643738975,35.8926,35.9046,35.8805,35.8986,9810.4056
2006-08-14 12:30:00,59.52,59.52,59.5,59.52,12455.90828924162,35.8986,35.8986,35.8865,35.8986,12455.9083
2006-08-14 12:40:00,59.51,59.57,59.49,59.52,15432.098765432096,35.8926,35.9287,35.8805,35.8986,15432.0988
2006-08-14 12:50:00,59.52,59.56,59.5,59.5,9149.029982363314,35.8986,35.9227,35.8865,35.8865,9149.03
2006-08-14 13:00:00,59.53,59.55,59.49,59.52,10030.864197530864,35.9046,35.9167,35.8805,35.8986,10030.8642
2006-08-14 13:10:00,59.52,59.55,59.49,59.54,6503.5273368606695,35.8986,35.9167,35.8805,35.9107,6503.5273
2006-08-14 13:20:00,59.54,59.59,59.51,59.57,7275.132275132274,35.9107,35.9408,35.8926,35.9287,7275.1323
2006-08-14 13:30:00,59.57,59.63,59.57,59.57,10802.469135802468,35.9287,35.9649,35.9287,35.9287,10802.4691
2006-08-14 13:40:00,59.57,59.62,59.57,59.62,15211.64021164021,35.9287,35.9589,35.9287,35.9589,15211.6402
2006-08-14 13:50:00,59.62,59.62,59.47,59.47,22266.3139329806,35.9589,35.9589,35.8684,35.8684,22266.3139
2006-08-14 14:00:00,59.49,59.55,59.38,59.4,19290.123456790123,35.8805,35.9167,35.8142,35.8262,19290.1235
2006-08-14 14:10:00,59.38,59.42,59.33,59.38,10361.552028218694,35.8142,35.8383,35.784,35.8142,10361.552
2006-08-14 14:20:00,59.38,59.39,59.32,59.32,12566.137566137564,35.8142,35.8202,35.778,35.778,12566.1376
2006-08-14 14:30:00,59.36,59.36,59.29,59.36,15873.015873015873,35.8021,35.8021,35.7599,35.8021,15873.0159
2006-08-14 14:40:00,59.37,59.38,59.31,59.34,8597.883597883598,35.8081,35.8142,35.7719,35.79,8597.8836
2006-08-14 14:50:00,59.34,59.34,59.15,59.22,23589.06525573192,35.79,35.79,35.6754,35.7176,23589.0653
2006-08-14 15:00:00,59.19,59.19,59.06,59.11,19290.123456790123,35.6996,35.6996,35.6211,35.6513,19290.1235
2006-08-14 15:10:00,59.12,59.15,59.1,59.14,11574.074074074071,35.6573,35.6754,35.6453,35.6694,11574.0741
2006-08-14 15:20:00,59.13,59.25,59.11,59.11,13558.201058201055,35.6634,35.7357,35.6513,35.6513,13558.2011
2006-08-14 15:30:00,59.1,59.11,59.04,59.1,25683.421516754846,35.6453,35.6513,35.6091,35.6453,25683.4215
2006-08-14 15:40:00,59.08,59.19,59.08,59.14,12786.596119929452,35.6332,35.6996,35.6332,35.6694,12786.5961
2006-08-14 15:50:00,59.14,59.15,59.02,59.08,32297.17813051146,35.6694,35.6754,35.597,35.6332,32297.1781
2006-08-15 09:30:00,59.41,59.47,59.24,59.42,37588.18342151675,35.8322,35.8684,35.7297,35.8383,37588.1834
2006-08-15 09:40:00,59.42,59.44,59.31,59.38,45524.69135802469,35.8383,35.8503,35.7719,35.8142,45524.6914
2006-08-15 09:50:00,59.35,59.49,59.33,59.42,26565.2557319224,35.7961,35.8805,35.784,35.8383,26565.2557
2006-08-15 10:00:00,59.48,59.6,59.48,59.58,15983.245149911814,35.8745,35.9468,35.8745,35.9348,15983.2451
2006-08-15 10:10:00,59.58,59.65,59.53,59.61,17085.53791887125,35.9348,35.977,35.9046,35.9529,17085.5379
2006-08-15 10:20:00,59.64,59.67,59.61,59.67,12455.90828924162,35.971,35.9891,35.9529,35.9891,12455.9083
2006-08-15 10:30:00,59.68,59.75,59.67,59.73,73522.92768959435,35.9951,36.0373,35.9891,36.0252,73522.9277
2006-08-15 10:40:00,59.69,59.83,59.69,59.77,18738.977072310405,36.0011,36.0856,36.0011,36.0494,18738.9771
2006-08-15 10:50:00,59.75,59.76,59.68,59.68,10802.469135802468,36.0373,36.0433,35.9951,35.9951,10802.4691
2006-08-15 11:00:00,59.69,59.78,59.69,59.77,21715.16754850088,36.0011,36.0554,36.0011,36.0494,21715.1675
2006-08-15 11:10:00,59.77,59.82,59.74,59.78,13888.888888888889,36.0494,36.0795,36.0313,36.0554,13888.8889
2006-08-15 11:20:00,59.78,59.85,59.78,59.81,15101.410934744266,36.0554,36.0976,36.0554,36.0735,15101.4109
2006-08-15 11:30:00,59.82,59.83,59.73,59.79,22817.460317460314,36.0795,36.0856,36.0252,36.0614,22817.4603
2006-08-15 11:40:00,59.78,59.85,59.75,59.75,14880.95238095238,36.0554,36.0976,36.0373,36.0373,14880.9524
2006-08-15 11:50:00,59.76,59.84,59.76,59.81,19731.040564373896,36.0433,36.0916,36.0433,36.0735,19731.0406
2006-08-15 12:00:00,59.79,59.82,59.76,59.76,15873.015873015873,36.0614,36.0795,36.0433,36.0433,15873.0159
2006-08-15 12:10:00,59.78,59.85,59.76,59.78,12676.366843033507,36.0554,36.0976,36.0433,36.0554,12676.3668
2006-08-15 12:20:00,59.77,59.81,59.76,59.76,11794.53262786596,36.0494,36.0735,36.0433,36.0433,11794.5326
2006-08-15 12:30:00,59.77,59.84,59.77,59.79,10251.32275132275,36.0494,36.0916,36.0494,36.0614,10251.3228
2006-08-15 12:40:00,59.79,59.81,59.71,59.74,13447.971781305114,36.0614,36.0735,36.0132,36.0313,13447.9718
2006-08-15 12:50:00,59.74,59.81,59.69,59.73,10361.552028218694,36.0313,36.0735,36.0011,36.0252,10361.552
2006-08-15 13:00:00,59.71,59.78,59.66,59.74,30313.05114638448,36.0132,36.0554,35.983,36.0313,30313.0511
2006-08-15 13:10:00,59.74,59.74,59.65,59.68,7605.820105820105,36.0313,36.0313,35.977,35.9951,7605.8201
2006-08-15 13:20:00,59.69,59.76,59.67,59.67,25903.880070546733,36.0011,36.0433,35.9891,35.9891,25903.8801
2006-08-15 13:30:00,59.68,59.68,59.61,59.61,14550.264550264548,35.9951,35.9951,35.9529,35.9529,14550.2646
2006-08-15 13:40:00,59.62,59.63,59.54,59.54,21935.626102292765,35.9589,35.9649,35.9107,35.9107,21935.6261
2006-08-15 13:50:00,59.53,59.67,59.53,59.65,12345.679012345678,35.9046,35.9891,35.9046,35.977,12345.679
2006-08-15 14:00:00,59.65,59.69,59.58,59.67,17746.91358024691,35.977,36.0011,35.9348,35.9891,17746.9136
2006-08-15 14:10:00,59.68,59.69,59.63,59.68,27006.17283950617,35.9951,36.0011,35.9649,35.9951,27006.1728
2006-08-15 14:20:00,59.68,59.69,59.65,59.68,31305.11463844797,35.9951,36.0011,35.977,35.9951,31305.1146
2006-08-15 14:30:00,59.68,59.69,59.63,59.68,18849.206349206343,35.9951,36.0011,35.9649,35.9951,18849.2063
2006-08-15 14:40:00,59.68,59.73,59.64,59.69,35714.28571428571,35.9951,36.0252,35.971,36.0011,35714.2857
2006-08-15 14:50:00,59.68,59.68,59.65,59.66,11794.53262786596,35.9951,35.9951,35.977,35.983,11794.5326
2006-08-15 15:00:00,59.68,59.68,59.6,59.68,28108.465608465605,35.9951,35.9951,35.9468,35.9951,28108.4656
2006-08-15 15:10:00,59.68,59.68,59.62,59.62,15873.015873015873,35.9951,35.9951,35.9589,35.9589,15873.0159
2006-08-15 15:20:00,59.62,59.69,59.62,59.66,24140.21164021164,35.9589,36.0011,35.9589,35.983,24140.2116
2006-08-15 15:30:00,59.64,59.68,59.6,59.62,22266.3139329806,35.971,35.9951,35.9468,35.9589,22266.3139
2006-08-15 15:40:00,59.64,59.68,59.62,59.62,46406.52557319224,35.971,35.9951,35.9589,35.9589,46406.5256
2006-08-15 15:50:00,59.63,59.68,59.58,59.65,53020.28218694885,35.9649,35.9951,35.9348,35.977,53020.2822
2006-08-16 09:30:00,59.97,60.15,59.97,60.03,30313.05114638448,36.17,36.2786,36.17,36.2062,30313.0511
2006-08-16 09:40:00,60.04,60.04,59.79,59.79,35493.82716049382,36.2122,36.2122,36.0614,36.0614,35493.8272
2006-08-16 09:50:00,59.78,59.8,59.66,59.66,64925.04409171075,36.0554,36.0675,35.983,35.983,64925.0441
2006-08-16 10:00:00,59.65,59.7,59.56,59.65,174382.7160493827,35.977,36.0072,35.9227,35.977,174382.716
2006-08-16 10:10:00,59.65,59.65,59.59,59.63,23589.06525573192,35.977,35.977,35.9408,35.9649,23589.0653
2006-08-16 10:20:00,59.63,59.66,59.59,59.63,51366.84303350969,35.9649,35.983,35.9408,35.9649,51366.843
2006-08-16 10:30:00,59.62,59.66,59.56,59.58,24360.670194003524,35.9589,35.983,35.9227,35.9348,24360.6702
2006-08-16 10:40:00,59.59,59.69,59.59,59.65,26455.02645502645,35.9408,36.0011,35.9408,35.977,26455.0265
2006-08-16 10:50:00,59.68,59.78,59.68,59.69,15983.245149911814,35.9951,36.0554,35.9951,36.0011,15983.2451
2006-08-16 11:00:00,59.68,59.68,59.63,59.64,18849.206349206343,35.9951,35.9951,35.9649,35.971,18849.2063
2006-08-16 11:10:00,59.64,59.65,59.58,59.63,15542.32804232804,35.971,35.977,35.9348,35.9649,15542.328
2006-08-16 11:20:00,59.63,59.69,59.62,59.68,16424.162257495587,35.9649,36.0011,35.9589,35.9951,16424.1623
2006-08-16 11:30:00,59.68,59.75,59.68,59.7,15432.098765432096,35.9951,36.0373,35.9951,36.0072,15432.0988
2006-08-16 11:40:00,59.7,59.75,59.69,59.73,10141.093474426809,36.0072,36.0373,36.0011,36.0252,10141.0935
2006-08-16 11:50:00,59.74,59.78,59.71,59.73,12566.137566137564,36.0313,36.0554,36.0132,36.0252,12566.1376
2006-08-16 12:00:00,59.74,59.8,59.72,59.78,17526.455026455023,36.0313,36.0675,36.0192,36.0554,17526.455
2006-08-16 12:10:00,59.78,59.85,59.78,59.85,17526.455026455023,36.0554,36.0976,36.0554,36.0976,17526.455
2006-08-16 12:20:00,59.85,59.88,59.8,59.8,7385.361552028218,36.0976,36.1157,36.0675,36.0675,7385.3616
2006-08-16 12:30:00,59.83,59.83,59.75,59.79,8708.112874779541,36.0856,36.0856,36.0373,36.0614,8708.1129
2006-08-16 12:40:00,59.79,59.89,59.79,59.85,23699.294532627864,36.0614,36.1217,36.0614,36.0976,23699.2945
2006-08-16 12:50:00,59.86,59.87,59.7,59.7,21935.626102292765,36.1037,36.1097,36.0072,36.0072,21935.6261
2006-08-16 13:00:00,59.7,59.81,59.68,59.78,12786.596119929452,36.0072,36.0735,35.9951,36.0554,12786.5961
2006-08-16 13:10:00,59.76,59.85,59.76,59.81,15762.786596119928,36.0433,36.0976,36.0433,36.0735,15762.7866
2006-08-16 13:20:00,59.79,59.84,59.78,59.82,11794.53262786596,36.0614,36.0916,36.0554,36.0795,11794.5326
2006-08-16 13:30:00,59.8,59.89,59.75,59.89,16754.85008818342,36.0675,36.1217,36.0373,36.1217,16754.8501
2006-08-16 13:40:00,59.9,59.91,59.82,59.91,13447.971781305114,36.1278,36.1338,36.0795,36.1338,13447.9718
2006-08-16 13:50:00,59.9,59.92,59.82,59.86,38580.246913580246,36.1278,36.1398,36.0795,36.1037,38580.2469
2006-08-16 14:00:00,59.88,59.93,59.82,59.87,26455.02645502645,36.1157,36.1459,36.0795,36.1097,26455.0265
2006-08-16 14:10:00,59.86,59.97,59.85,59.88,44422.39858906525,36.1037,36.17,36.0976,36.1157,44422.3986
2006-08-16 14:20:00,59.89,59.95,59.87,59.88,24250.440917107582,36.1217,36.1579,36.1097,36.1157,24250.4409
2006-08-16 14:30:00,59.88,59.94,59.87,59.88,29320.987654320983,36.1157,36.1519,36.1097,36.1157,29320.9877
2006-08-16 14:40:00,59.88,59.91,59.84,59.84,35604.056437389765,36.1157,36.1338,36.0916,36.0916,35604.0564
2006-08-16 14:50:00,59.87,59.92,59.83,59.83,30423.28042328042,36.1097,36.1398,36.0856,36.0856,30423.2804
2006-08-16 15:00:00,59.85,59.94,59.84,59.94,29431.216931216928,36.0976,36.1519,36.0916,36.1519,29431.2169
2006-08-16 15:10:00,59.93,59.93,59.85,59.88,41335.97883597883,36.1459,36.1459,36.0976,36.1157,41335.9788
2006-08-16 15:20:00,59.88,59.89,59.83,59.87,23699.294532627864,36.1157,36.1217,36.0856,36.1097,23699.2945
2006-08-16 15:30:00,59.87,59.91,59.85,59.88,37147.266313932974,36.1097,36.1338,36.0976,36.1157,37147.2663
2006-08-16 15:40:00,59.89,59.92,59.88,59.88,33509.70017636684,36.1217,36.1398,36.1157,36.1157,33509.7002
2006-08-16 15:50:00,59.88,59.93,59.88,59.91,53571.428571428565,36.1157,36.1459,36.1157,36.1338,53571.4286
2006-08-17 09:30:00,60.13,60.27,59.89,60.02,14219.576719576718,36.2665,36.3509,36.1217,36.2002,14219.5767
2006-08-17 09:40:00,60.03,60.24,60.0,60.24,18408.289241622573,36.2062,36.3328,36.1881,36.3328,18408.2892
2006-08-17 09:50:00,60.21,60.39,60.16,60.16,28108.465608465605,36.3148,36.4233,36.2846,36.2846,28108.4656
2006-08-17 10:00:00,60.16,60.18,60.02,60.15,31084.65608465608,36.2846,36.2967,36.2002,36.2786,31084.6561
2006-08-17 10:10:00,60.15,60.22,60.09,60.22,17195.767195767196,36.2786,36.3208,36.2424,36.3208,17195.7672
2006-08-17 10:20:00,60.22,60.24,60.15,60.2,12455.90828924162,36.3208,36.3328,36.2786,36.3087,12455.9083
2006-08-17 10:30:00,60.2,60.24,60.05,60.05,28108.465608465605,36.3087,36.3328,36.2183,36.2183,28108.4656
2006-08-17 10:40:00,60.04,60.16,60.04,60.13,15983.245149911814,36.2122,36.2846,36.2122,36.2665,15983.2451
2006-08-17 10:50:00,60.13,60.16,60.07,60.1,26785.714285714283,36.2665,36.2846,36.2303,36.2484,26785.7143
2006-08-17 11:00:00,60.08,60.12,60.01,60.02,43540.5643738977,36.2363,36.2605,36.1941,36.2002,43540.5644
2006-08-17 11:10:00,60.03,60.12,59.98,60.1,12896.825396825396,36.2062,36.2605,36.176,36.2484,12896.8254
2006-08-17 11:20:00,60.11,60.15,59.97,60.13,16754.85008818342,36.2544,36.2786,36.17,36.2665,16754.8501
2006-08-17 11:30:00,60.13,60.17,60.05,60.06,25132.27513227513,36.2665,36.2906,36.2183,36.2243,25132.2751
2006-08-17 11:40:00,60.05,60.11,60.05,60.08,29431.216931216928,36.2183,36.2544,36.2183,36.2363,29431.2169
2006-08-17 11:50:00,60.08,60.1,60.01,60.01,21384.47971781305,36.2363,36.2484,36.1941,36.1941,21384.4797
2006-08-17 12:00:00,60.04,60.15,60.0,60.05,21715.16754850088,36.2122,36.2786,36.1881,36.2183,21715.1675
2006-08-17 12:10:00,60.04,60.12,60.04,60.07,4409.171075837742,36.2122,36.2605,36.2122,36.2303,4409.1711
2006-08-17 12:20:00,60.08,60.19,60.07,60.19,14440.035273368603,36.2363,36.3027,36.2303,36.3027,14440.0353
2006-08-17 12:30:00,60.18,60.23,59.98,60.1,24581.12874779541,36.2967,36.3268,36.176,36.2484,24581.1287
2006-08-17 12:40:00,60.08,60.14,60.01,60.06,23699.294532627864,36.2363,36.2725,36.1941,36.2243,23699.2945
2006-08-17 12:50:00,60.06,60.11,60.05,60.05,7936.507936507935,36.2243,36.2544,36.2183,36.2183,7936.5079
2006-08-17 13:00:00,60.07,60.12,60.05,60.09,11684.303350970016,36.2303,36.2605,36.2183,36.2424,11684.3034
2006-08-17 13:10:00,60.1,60.11,60.07,60.1,13117.283950617282,36.2484,36.2544,36.2303,36.2484,13117.284
2006-08-17 13:20:00,60.09,60.12,60.06,60.06,14440.035273368603,36.2424,36.2605,36.2243,36.2243,14440.0353
2006-08-17 13:30:00,60.06,60.12,60.06,60.12,17526.455026455023,36.2243,36.2605,36.2243,36.2605,17526.455
2006-08-17 13:40:00,60.12,60.13,60.11,60.12,13337.742504409169,36.2605,36.2665,36.2544,36.2605,13337.7425
2006-08-17 13:50:00,60.12,60.14,60.0,60.07,14770.723104056437,36.2605,36.2725,36.1881,36.2303,14770.7231
2006-08-17 14:00:00,60.07,60.13,60.05,60.11,15211.64021164021,36.2303,36.2665,36.2183,36.2544,15211.6402
2006-08-17 14:10:00,60.13,60.14,60.08,60.09,13117.283950617282,36.2665,36.2725,36.2363,36.2424,13117.284
2006-08-17 14:20:00,60.09,60.12,60.08,60.08,18077.60141093474,36.2424,36.2605,36.2363,36.2363,18077.6014
2006-08-17 14:30:00,60.1,60.12,60.08,60.1,39572.31040564374,36.2484,36.2605,36.2363,36.2484,39572.3104
2006-08-17 14:40:00,60.1,60.12,60.06,60.1,33068.783068783065,36.2484,36.2605,36.2243,36.2484,33068.7831
2006-08-17 14:50:00,60.11,60.15,60.08,60.15,29431.216931216928,36.2544,36.2786,36.2363,36.2786,29431.2169
2006-08-17 15:00:00,60.15,60.19,60.13,60.17,34722.22222222222,36.2786,36.3027,36.2665,36.2906,34722.2222
2006-08-17 15:10:00,60.17,60.19,60.14,60.15,29761.90476190476,36.2906,36.3027,36.2725,36.2786,29761.9048
2006-08-17 15:20:00,60.17,60.19,60.12,60.16,25793.65079365079,36.2906,36.3027,36.2605,36.2846,25793.6508
2006-08-17 15:30:00,60.16,60.19,60.09,60.13,26234.567901234564,36.2846,36.3027,36.2424,36.2665,26234.5679
2006-08-17 15:40:00,60.13,60.19,60.09,60.11,41997.35449735449,36.2665,36.3027,36.2424,36.2544,41997.3545
2006-08-17 15:50:00,60.11,60.19,60.09,60.15,69113.7566137566,36.2544,36.3027,36.2424,36.2786,69113.7566
2006-08-18 09:30:00,60.1,60.11,59.77,60.01,135582.01058201055,36.2484,36.2544,36.0494,36.1941,135582.0106
2006-08-18 09:40:00,60.02,60.18,59.92,59.93,36485.89065255732,36.2002,36.2967,36.1398,36.1459,36485.8907
2006-08-18 09:50:00,59.96,60.06,59.88,60.06,25132.27513227513,36.164,36.2243,36.1157,36.2243,25132.2751
2006-08-18 10:00:00,60.06,60.08,60.01,60.07,19951.499118165782,36.2243,36.2363,36.1941,36.2303,19951.4991
2006-08-18 10:10:00,60.07,60.07,59.98,60.02,16754.85008818342,36.2303,36.2303,36.176,36.2002,16754.8501
2006-08-18 10:20:00,60.02,60.05,59.91,59.91,13778.659611992944,36.2002,36.2183,36.1338,36.1338,13778.6596
2006-08-18 10:30:00,59.9,59.95,59.86,59.89,22707.231040564373,36.1278,36.1579,36.1037,36.1217,22707.231
2006-08-18 10:40:00,59.89,60.01,59.89,59.92,15101.410934744266,36.1217,36.1941,36.1217,36.1398,15101.4109
2006-08-18 10:50:00,59.91,59.91,59.84,59.86,17085.53791887125,36.1338,36.1338,36.0916,36.1037,17085.5379
2006-08-18 11:00:00,59.86,60.01,59.86,59.91,12345.679012345678,36.1037,36.1941,36.1037,36.1338,12345.679
2006-08-18 11:10:00,59.91,59.92,59.85,59.85,12014.991181657848,36.1338,36.1398,36.0976,36.0976,12014.9912
2006-08-18 11:20:00,59.85,59.86,59.75,59.78,8597.883597883598,36.0976,36.1037,36.0373,36.0554,8597.8836
2006-08-18 11:30:00,59.74,59.74,59.67,59.72,8267.195767195766,36.0313,36.0313,35.9891,36.0192,8267.1958
2006-08-18 11:40:00,59.72,59.75,59.69,59.71,9700.176366843032,36.0192,36.0373,36.0011,36.0132,9700.1764
2006-08-18 11:50:00,59.71,59.79,59.7,59.76,13337.742504409169,36.0132,36.0614,36.0072,36.0433,13337.7425
2006-08-18 12:00:00,59.76,59.8,59.76,59.78,9700.176366843032,36.0433,36.0675,36.0433,36.0554,9700.1764
2006-08-18 12:10:00,59.78,59.8,59.74,59.78,12676.366843033507,36.0554,36.0675,36.0313,36.0554,12676.3668
2006-08-18 12:20:00,59.77,59.85,59.76,59.85,11904.761904761905,36.0494,36.0976,36.0433,36.0976,11904.7619
2006-08-18 12:30:00,59.86,59.89,59.83,59.89,17085.53791887125,36.1037,36.1217,36.0856,36.1217,17085.5379
2006-08-18 12:40:00,59.89,59.9,59.88,59.88,10141.093474426809,36.1217,36.1278,36.1157,36.1157,10141.0935
2006-08-18 12:50:00,59.89,59.89,59.84,59.87,6834.2151675485,36.1217,36.1217,36.0916,36.1097,6834.2152
2006-08-18 13:00:00,59.85,59.91,59.84,59.89,12345.679012345678,36.0976,36.1338,36.0916,36.1217,12345.679
2006-08-18 13:10:00,59.9,59.9,59.85,59.87,11353.615520282186,36.1278,36.1278,36.0976,36.1097,11353.6155
2006-08-18 13:20:00,59.87,59.89,59.82,59.84,7936.507936507935,36.1097,36.1217,36.0795,36.0916,7936.5079
2006-08-18 13:30:00,59.82,59.82,59.78,59.78,6393.298059964726,36.0795,36.0795,36.0554,36.0554,6393.2981
2006-08-18 13:40:00,59.81,59.86,59.78,59.78,11794.53262786596,36.0735,36.1037,36.0554,36.0554,11794.5326
2006-08-18 13:50:00,59.78,59.79,59.73,59.73,9038.80070546737,36.0554,36.0614,36.0252,36.0252,9038.8007
2006-08-18 14:00:00,59.72,59.77,59.68,59.75,9259.259259259255,36.0192,36.0494,35.9951,36.0373,9259.2593
2006-08-18 14:10:00,59.77,59.9,59.75,59.85,10361.552028218694,36.0494,36.1278,36.0373,36.0976,10361.552
2006-08-18 14:20:00,59.86,59.86,59.78,59.86,15983.245149911814,36.1037,36.1037,36.0554,36.1037,15983.2451
2006-08-18 14:30:00,59.86,59.88,59.84,59.86,6062.610229276896,36.1037,36.1157,36.0916,36.1037,6062.6102
2006-08-18 14:40:00,59.84,59.93,59.8,59.82,20171.95767195767,36.0916,36.1459,36.0675,36.0795,20171.9577
2006-08-18 14:50:00,59.81,59.88,59.79,59.82,12896.825396825396,36.0735,36.1157,36.0614,36.0795,12896.8254
2006-08-18 15:00:00,59.83,59.88,59.78,59.86,30864.197530864192,36.0856,36.1157,36.0554,36.1037,30864.1975
2006-08-18 15:10:00,59.86,59.88,59.83,59.88,48390.65255731922,36.1037,36.1157,36.0856,36.1157,48390.6526
2006-08-18 15:20:00,59.88,59.89,59.85,59.87,34281.305114638446,36.1157,36.1217,36.0976,36.1097,34281.3051
2006-08-18 15:30:00,59.88,59.88,59.86,59.88,38470.0176366843,36.1157,36.1157,36.1037,36.1157,38470.0176
2006-08-18 15:40:00,59.88,59.89,59.83,59.87,36816.578483245146,36.1157,36.1217,36.0856,36.1097,36816.5785
2006-08-18 15:50:00,59.88,59.89,59.82,59.88,56216.93121693121,36.1157,36.1217,36.0795,36.1157,56216.9312
2006-08-21 09:30:00,59.88,59.88,59.59,59.67,40233.68606701939,36.1157,36.1157,35.9408,35.9891,40233.6861
2006-08-21 09:40:00,59.67,59.8,59.66,59.78,24911.81657848324,35.9891,36.0675,35.983,36.0554,24911.8166
2006-08-21 09:50:00,59.78,59.82,59.72,59.73,17305.996472663137,36.0554,36.0795,36.0192,36.0252,17305.9965
2006-08-21 10:00:00,59.72,59.77,59.69,59.77,10361.552028218694,36.0192,36.0494,36.0011,36.0494,10361.552
2006-08-21 10:10:00,59.78,59.88,59.74,59.85,11022.927689594357,36.0554,36.1157,36.0313,36.0976,11022.9277
2006-08-21 10:20:00,59.87,59.88,59.81,59.81,14991.181657848325,36.1097,36.1157,36.0735,36.0735,14991.1817
2006-08-21 10:30:00,59.84,59.86,59.8,59.82,11574.074074074071,36.0916,36.1037,36.0675,36.0795,11574.0741
2006-08-21 10:40:00,59.84,59.87,59.79,59.87,12566.137566137564,36.0916,36.1097,36.0614,36.1097,12566.1376
2006-08-21 10:50:00,59.84,59.9,59.82,59.86,19951.499118165782,36.0916,36.1278,36.0795,36.1037,19951.4991
2006-08-21 11:00:00,59.86,59.89,59.77,59.83,46296.29629629629,36.1037,36.1217,36.0494,36.0856,46296.2963
2006-08-21 11:10:00,59.83,59.87,59.77,59.87,13999.11816578483,36.0856,36.1097,36.0494,36.1097,13999.1182
2006-08-21 11:20:00,59.87,59.88,59.81,59.83,17746.91358024691,36.1097,36.1157,36.0735,36.0856,17746.9136
2006-08-21 11:30:00,59.82,59.88,59.74,59.74,27557.319223985887,36.0795,36.1157,36.0313,36.0313,27557.3192
2006-08-21 11:40:00,59.75,59.81,59.74,59.8,4078.483245149912,36.0373,36.0735,36.0313,36.0675,4078.4832
2006-08-21 11:50:00,59.81,59.85,59.74,59.74,7495.5908289241615,36.0735,36.0976,36.0313,36.0313,7495.5908
2006-08-21 12:00:00,59.75,59.78,59.75,59.76,6172.839506172839,36.0373,36.0554,36.0373,36.0433,6172.8395
2006-08-21 12:10:00,59.76,59.78,59.73,59.74,5401.234567901234,36.0433,36.0554,36.0252,36.0313,5401.2346
2006-08-21 12:20:00,59.73,59.74,59.73,59.74,3968.253968253968,36.0252,36.0313,36.0252,36.0313,3968.254
2006-08-21 12:30:00,59.75,59.78,59.74,59.77,3858.024691358024,36.0373,36.0554,36.0313,36.0494,3858.0247
2006-08-21 12:40:00,59.78,59.78,59.77,59.78,3417.10758377425,36.0554,36.0554,36.0494,36.0554,3417.1076
2006-08-21 12:50:00,59.78,59.78,59.73,59.75,6834.2151675485,36.0554,36.0554,36.0252,36.0373,6834.2152
2006-08-21 13:00:00,59.73,59.74,59.68,59.68,13558.201058201055,36.0252,36.0313,35.9951,35.9951,13558.2011
2006-08-21 13:10:00,59.68,59.68,59.54,59.57,20392.416225749555,35.9951,35.9951,35.9107,35.9287,20392.4162
2006-08-21 13:20:00,59.56,59.61,59.56,59.58,12125.220458553791,35.9227,35.9529,35.9227,35.9348,12125.2205
2006-08-21 13:30:00,59.56,59.65,59.56,59.62,5621.693121693121,35.9227,35.977,35.9227,35.9589,5621.6931
2006-08-21 13:40:00,59.64,59.64,59.57,59.59,6944.444444444443,35.971,35.971,35.9287,35.9408,6944.4444
2006-08-21 13:50:00,59.58,59.65,59.58,59.65,4739.858906525573,35.9348,35.977,35.9348,35.977,4739.8589
2006-08-21 14:00:00,59.68,59.75,59.68,59.69,9700.176366843032,35.9951,36.0373,35.9951,36.0011,9700.1764
2006-08-21 14:10:00,59.69,59.69,59.55,59.57,9700.176366843032,36.0011,36.0011,35.9167,35.9287,9700.1764
2006-08-21 14:20:00,59.57,59.63,59.54,59.54,12566.137566137564,35.9287,35.9649,35.9107,35.9107,12566.1376
2006-08-21 14:30:00,59.55,59.63,59.55,59.63,8267.195767195766,35.9167,35.9649,35.9167,35.9649,8267.1958
2006-08-21 14:40:00,59.62,59.63,59.54,59.61,13999.11816578483,35.9589,35.9649,35.9107,35.9529,13999.1182
2006-08-21 14:50:00,59.64,59.73,59.64,59.72,8928.571428571428,35.971,36.0252,35.971,36.0192,8928.5714
2006-08-21 15:00:00,59.7,59.72,59.64,59.69,15873.015873015873,36.0072,36.0192,35.971,36.0011,15873.0159
2006-08-21 15:10:00,59.69,59.78,59.69,59.76,14660.493827160491,36.0011,36.0554,36.0011,36.0433,14660.4938
2006-08-21 15:20:00,59.76,59.79,59.74,59.76,14660.493827160491,36.0433,36.0614,36.0313,36.0433,14660.4938
2006-08-21 15:30:00,59.76,59.87,59.75,59.86,32848.324514991175,36.0433,36.1097,36.0373,36.1037,32848.3245
2006-08-21 15:40:00,59.85,59.85,59.78,59.79,29210.75837742504,36.0976,36.0976,36.0554,36.0614,29210.7584
2006-08-21 15:50:00,59.8,59.81,59.77,59.8,78813.93298059964,36.0675,36.0735,36.0494,36.0675,78813.933
2006-08-22 09:30:00,59.92,59.92,59.77,59.88,66247.79541446207,36.1398,36.1398,36.0494,36.1157,66247.7954
2006-08-22 09:40:00,59.88,60.05,59.88,59.9,28549.38271604938,36.1157,36.2183,36.1157,36.1278,28549.3827
2006-08-22 09:50:00,59.9,59.97,59.83,59.91,18628.74779541446,36.1278,36.17,36.0856,36.1338,18628.7478
2006-08-22 10:00:00,59.94,60.01,59.76,59.77,17305.996472663137,36.1519,36.1941,36.0433,36.0494,17305.9965
2006-08-22 10:10:00,59.76,59.93,59.76,59.86,10692.239858906523,36.0433,36.1459,36.0433,36.1037,10692.2399
2006-08-22 10:20:00,59.88,59.92,59.84,59.9,19290.123456790123,36.1157,36.1398,36.0916,36.1278,19290.1235
2006-08-22 10:30:00,59.9,59.96,59.8,59.8,13668.430335097,36.1278,36.164,36.0675,36.0675,13668.4303
2006-08-22 10:40:00,59.8,59.8,59.71,59.74,8708.112874779541,36.0675,36.0675,36.0132,36.0313,8708.1129
2006-08-22 10:50:00,59.68,59.76,59.68,59.75,3968.253968253968,35.9951,36.0433,35.9951,36.0373,3968.254
2006-08-22 11:00:00,59.76,59.82,59.76,59.79,18959.43562610229,36.0433,36.0795,36.0433,36.0614,18959.4356
2006-08-22 11:10:00,59.8,59.88,59.8,59.88,3417.10758377425,36.0675,36.1157,36.0675,36.1157,3417.1076
2006-08-22 11:20:00,59.88,59.91,59.85,59.86,20833.33333333333,36.1157,36.1338,36.0976,36.1037,20833.3333
2006-08-22 11:30:00,59.89,59.89,59.85,59.86,10582.01058201058,36.1217,36.1217,36.0976,36.1037,10582.0106
2006-08-22 11:40:00,59.86,59.86,59.83,59.84,3527.336860670194,36.1037,36.1037,36.0856,36.0916,3527.3369
2006-08-22 11:50:00,59.84,59.85,59.82,59.82,3637.566137566137,36.0916,36.0976,36.0795,36.0795,3637.5661
2006-08-22 12:00:00,59.83,59.86,59.8,59.84,15211.64021164021,36.0856,36.1037,36.0675,36.0916,15211.6402
2006-08-22 12:10:00,59.86,59.89,59.84,59.87,12345.679012345678,36.1037,36.1217,36.0916,36.1097,12345.679
2006-08-22 12:20:00,59.88,59.88,59.87,59.88,4629.629629629629,36.1157,36.1157,36.1097,36.1157,4629.6296
2006-08-22 12:30:00,59.88,59.9,59.88,59.89,8046.737213403879,36.1157,36.1278,36.1157,36.1217,8046.7372
2006-08-22 12:40:00,59.9,59.9,59.86,59.88,18628.74779541446,36.1278,36.1278,36.1037,36.1157,18628.7478
2006-08-22 12:50:00,59.86,59.88,59.86,59.87,4960.317460317459,36.1037,36.1157,36.1037,36.1097,4960.3175
2006-08-22 13:00:00,59.87,59.87,59.76,59.78,21053.79188712522,36.1097,36.1097,36.0433,36.0554,21053.7919
2006-08-22 13:10:00,59.78,59.86,59.78,59.86,27006.17283950617,36.0554,36.1037,36.0554,36.1037,27006.1728
2006-08-22 13:20:00,59.86,59.86,59.81,59.83,20061.728395061727,36.1037,36.1037,36.0735,36.0856,20061.7284
2006-08-22 13:30:00,59.83,59.83,59.79,59.81,11574.074074074071,36.0856,36.0856,36.0614,36.0735,11574.0741
2006-08-22 13:40:00,59.82,59.82,59.76,59.81,18628.74779541446,36.0795,36.0795,36.0433,36.0735,18628.7478
2006-08-22 13:50:00,59.79,59.89,59.79,59.83,32186.948853615515,36.0614,36.1217,36.0614,36.0856,32186.9489
2006-08-22 14:00:00,59.83,59.84,59.77,59.78,13227.513227513226,36.0856,36.0916,36.0494,36.0554,13227.5132
2006-08-22 14:10:00,59.78,59.84,59.71,59.83,17526.455026455023,36.0554,36.0916,36.0132,36.0856,17526.455
2006-08-22 14:20:00,59.83,59.88,59.78,59.82,13007.05467372134,36.0856,36.1157,36.0554,36.0795,13007.0547
2006-08-22 14:30:00,59.82,59.84,59.78,59.8,8487.654320987653,36.0795,36.0916,36.0554,36.0675,8487.6543
2006-08-22 14:40:00,59.79,59.85,59.78,59.78,14660.493827160491,36.0614,36.0976,36.0554,36.0554,14660.4938
2006-08-22 14:50:00,59.78,59.9,59.77,59.88,15983.245149911814,36.0554,36.1278,36.0494,36.1157,15983.2451
2006-08-22 15:00:00,59.9,59.92,59.83,59.84,22156.08465608465,36.1278,36.1398,36.0856,36.0916,22156.0847
2006-08-22 15:10:00,59.85,59.87,59.83,59.87,13558.201058201055,36.0976,36.1097,36.0856,36.1097,13558.2011
2006-08-22 15:20:00,59.87,59.9,59.79,59.8,29541.44620811288,36.1097,36.1278,36.0614,36.0675,29541.4462
2006-08-22 15:30:00,59.79,59.89,59.79,59.87,18959.43562610229,36.0614,36.1217,36.0614,36.1097,18959.4356
2006-08-22 15:40:00,59.88,59.9,59.8,59.83,27998.23633156966,36.1157,36.1278,36.0675,36.0856,27998.2363
2006-08-22 15:50:00,59.82,59.85,59.77,59.77,30533.509700176364,36.0795,36.0976,36.0494,36.0494,30533.5097
2006-08-23 09:30:00,59.83,60.06,59.82,59.88,26455.02645502645,36.0856,36.2243,36.0795,36.1157,26455.0265
2006-08-23 09:40:00,59.88,59.88,59.82,59.86,12676.366843033507,36.1157,36.1157,36.0795,36.1037,12676.3668
2006-08-23 09:50:00,59.87,59.92,59.83,59.83,32076.719576719574,36.1097,36.1398,36.0856,36.0856,32076.7196
2006-08-23 10:00:00,59.84,59.86,59.74,59.78,19290.123456790123,36.0916,36.1037,36.0313,36.0554,19290.1235
2006-08-23 10:10:00,59.78,59.84,59.7,59.84,24029.982363315696,36.0554,36.0916,36.0072,36.0916,24029.9824
2006-08-23 10:20:00,59.84,59.87,59.77,59.81,15983.245149911814,36.0916,36.1097,36.0494,36.0735,15983.2451
2006-08-23 10:30:00,59.8,59.85,59.77,59.83,11904.761904761905,36.0675,36.0976,36.0494,36.0856,11904.7619
2006-08-23 10:40:00,59.83,59.88,59.78,59.81,16975.308641975305,36.0856,36.1157,36.0554,36.0735,16975.3086
2006-08-23 10:50:00,59.81,59.85,59.78,59.8,9700.176366843032,36.0735,36.0976,36.0554,36.0675,9700.1764
2006-08-23 11:00:00,59.8,59.8,59.62,59.63,15101.410934744266,36.0675,36.0675,35.9589,35.9649,15101.4109
2006-08-23 11:10:00,59.68,59.71,59.6,59.7,10912.698412698412,35.9951,36.0132,35.9468,36.0072,10912.6984
2006-08-23 11:20:00,59.69,59.79,59.65,59.79,10692.239858906523,36.0011,36.0614,35.977,36.0614,10692.2399
2006-08-23 11:30:00,59.78,59.79,59.69,59.74,8267.195767195766,36.0554,36.0614,36.0011,36.0313,8267.1958
2006-08-23 11:40:00,59.75,59.82,59.75,59.78,9589.947089947089,36.0373,36.0795,36.0373,36.0554,9589.9471
2006-08-23 11:50:00,59.74,59.78,59.71,59.78,5731.922398589065,36.0313,36.0554,36.0132,36.0554,5731.9224
2006-08-23 12:00:00,59.78,59.79,59.74,59.78,10912.698412698412,36.0554,36.0614,36.0313,36.0554,10912.6984
2006-08-23 12:10:00,59.78,59.78,59.69,59.69,8487.654320987653,36.0554,36.0554,36.0011,36.0011,8487.6543
2006-08-23 12:20:00,59.69,59.73,59.64,59.71,6944.444444444443,36.0011,36.0252,35.971,36.0132,6944.4444
2006-08-23 12:30:00,59.71,59.73,59.69,59.69,3968.253968253968,36.0132,36.0252,36.0011,36.0011,3968.254
2006-08-23 12:40:00,59.7,59.81,59.7,59.75,17085.53791887125,36.0072,36.0735,36.0072,36.0373,17085.5379
2006-08-23 12:50:00,59.77,59.79,59.74,59.75,15101.410934744266,36.0494,36.0614,36.0313,36.0373,15101.4109
2006-08-23 13:00:00,59.75,59.78,59.75,59.77,14329.805996472662,36.0373,36.0554,36.0373,36.0494,14329.806
2006-08-23 13:10:00,59.78,59.81,59.75,59.78,19400.352733686064,36.0554,36.0735,36.0373,36.0554,19400.3527
2006-08-23 13:20:00,59.79,59.88,59.78,59.86,23148.148148148142,36.0614,36.1157,36.0554,36.1037,23148.1481
2006-08-23 13:30:00,59.88,59.88,59.85,59.87,19069.66490299824,36.1157,36.1157,36.0976,36.1097,19069.6649
2006-08-23 13:40:00,59.87,59.87,59.78,59.8,30753.96825396825,36.1097,36.1097,36.0554,36.0675,30753.9683
2006-08-23 13:50:00,59.79,59.83,59.77,59.79,25683.421516754846,36.0614,36.0856,36.0494,36.0614,25683.4215
2006-08-23 14:00:00,59.79,59.82,59.75,59.79,16203.703703703704,36.0614,36.0795,36.0373,36.0614,16203.7037
2006-08-23 14:10:00,59.78,59.79,59.71,59.78,18959.43562610229,36.0554,36.0614,36.0132,36.0554,18959.4356
2006-08-23 14:20:00,59.79,59.85,59.78,59.82,13117.283950617282,36.0614,36.0976,36.0554,36.0795,13117.284
2006-08-23 14:30:00,59.82,59.86,59.77,59.82,12125.220458553791,36.0795,36.1037,36.0494,36.0795,12125.2205
2006-08-23 14:40:00,59.83,59.85,59.72,59.78,20061.728395061727,36.0856,36.0976,36.0192,36.0554,20061.7284
2006-08-23 14:50:00,59.78,59.84,59.74,59.74,10471.781305114637,36.0554,36.0916,36.0313,36.0313,10471.7813
2006-08-23 15:00:00,59.76,59.84,59.73,59.75,21494.70899470899,36.0433,36.0916,36.0252,36.0373,21494.709
2006-08-23 15:10:00,59.78,59.82,59.74,59.82,14550.264550264548,36.0554,36.0795,36.0313,36.0795,14550.2646
2006-08-23 15:20:00,59.82,59.87,59.75,59.84,34611.992945326274,36.0795,36.1097,36.0373,36.0916,34611.9929
2006-08-23 15:30:00,59.82,59.88,59.74,59.88,23589.06525573192,36.0795,36.1157,36.0313,36.1157,23589.0653
2006-08-23 15:40:00,59.88,59.88,59.82,59.88,24470.89947089947,36.1157,36.1157,36.0795,36.1157,24470.8995
2006-08-23 15:50:00,59.88,59.95,59.85,59.89,33399.47089947089,36.1157,36.1579,36.0976,36.1217,33399.4709
2006-08-24 09:30:00,59.8,60.06,59.74,59.8,39682.53968253968,36.2318,36.3893,36.1954,36.2318,39682.5397
2006-08-24 09:40:00,59.8,59.88,59.75,59.78,31746.031746031746,36.2318,36.2802,36.2015,36.2196,31746.0317
2006-08-24 09:50:00,59.78,59.83,59.71,59.82,19510.58201058201,36.2196,36.2499,36.1772,36.2439,19510.582
2006-08-24 10:00:00,59.86,59.86,59.78,59.8,26565.2557319224,36.2681,36.2681,36.2196,36.2318,26565.2557
2006-08-24 10:10:00,59.8,59.88,59.79,59.81,29651.67548500881,36.2318,36.2802,36.2257,36.2378,29651.6755
2006-08-24 10:20:00,59.82,59.88,59.81,59.85,50595.23809523809,36.2439,36.2802,36.2378,36.2621,50595.2381
2006-08-24 10:30:00,59.85,59.87,59.81,59.81,44312.16931216931,36.2621,36.2742,36.2378,36.2378,44312.1693
2006-08-24 10:40:00,59.82,59.85,59.8,59.83,23148.148148148142,36.2439,36.2621,36.2318,36.2499,23148.1481
2006-08-24 10:50:00,59.83,59.88,59.82,59.85,22376.54320987654,36.2499,36.2802,36.2439,36.2621,22376.5432
2006-08-24 11:00:00,59.86,59.88,59.84,59.87,34611.992945326274,36.2681,36.2802,36.256,36.2742,34611.9929
2006-08-24 11:10:00,59.87,59.88,59.83,59.83,19731.040564373896,36.2742,36.2802,36.2499,36.2499,19731.0406
2006-08-24 11:20:00,59.83,59.88,59.79,59.85,18408.289241622573,36.2499,36.2802,36.2257,36.2621,18408.2892
2006-08-24 11:30:00,59.84,59.86,59.84,59.85,12896.825396825396,36.256,36.2681,36.256,36.2621,12896.8254
2006-08-24 11:40:00,59.86,59.87,59.83,59.87,19841.26984126984,36.2681,36.2742,36.2499,36.2742,19841.2698
2006-08-24 11:50:00,59.86,59.88,59.86,59.87,11022.927689594357,36.2681,36.2802,36.2681,36.2742,11022.9277
2006-08-24 12:00:00,59.87,59.88,59.85,59.86,17416.225749559082,36.2742,36.2802,36.2621,36.2681,17416.2257
2006-08-24 12:10:00,59.85,59.88,59.85,59.87,10582.01058201058,36.2621,36.2802,36.2621,36.2742,10582.0106
2006-08-24 12:20:00,59.87,59.88,59.84,59.86,9589.947089947089,36.2742,36.2802,36.256,36.2681,9589.9471
2006-08-24 12:30:00,59.85,59.85,59.8,59.82,16534.391534391532,36.2621,36.2621,36.2318,36.2439,16534.3915
2006-08-24 12:40:00,59.81,59.82,59.74,59.78,16424.162257495587,36.2378,36.2439,36.1954,36.2196,16424.1623
2006-08-24 12:50:00,59.78,59.82,59.77,59.78,11684.303350970016,36.2196,36.2439,36.2136,36.2196,11684.3034
2006-08-24 13:00:00,59.79,59.8,59.77,59.78,12676.366843033507,36.2257,36.2318,36.2136,36.2196,12676.3668
2006-08-24 13:10:00,59.78,59.82,59.77,59.82,9479.717813051146,36.2196,36.2439,36.2136,36.2439,9479.7178
2006-08-24 13:20:00,59.82,59.87,59.8,59.87,16534.391534391532,36.2439,36.2742,36.2318,36.2742,16534.3915
2006-08-24 13:30:00,59.87,59.88,59.75,59.77,9589.947089947089,36.2742,36.2802,36.2015,36.2136,9589.9471
2006-08-24 13:40:00,59.76,59.76,59.67,59.67,7936.507936507935,36.2075,36.2075,36.153,36.153,7936.5079
2006-08-24 13:50:00,59.68,59.75,59.66,59.75,9369.488536155202,36.1591,36.2015,36.1469,36.2015,9369.4885
2006-08-24 14:00:00,59.75,59.8,59.75,59.79,12896.825396825396,36.2015,36.2318,36.2015,36.2257,12896.8254
2006-08-24 14:10:00,59.79,59.88,59.79,59.82,16424.162257495587,36.2257,36.2802,36.2257,36.2439,16424.1623
2006-08-24 14:20:00,59.81,59.81,59.78,59.78,16644.620811287477,36.2378,36.2378,36.2196,36.2196,16644.6208
2006-08-24 14:30:00,59.78,59.78,59.75,59.77,12014.991181657848,36.2196,36.2196,36.2015,36.2136,12014.9912
2006-08-24 14:40:00,59.76,59.76,59.67,59.68,15101.410934744266,36.2075,36.2075,36.153,36.1591,15101.4109
2006-08-24 14:50:00,59.68,59.78,59.68,59.78,11022.927689594357,36.1591,36.2196,36.1591,36.2196,11022.9277
2006-08-24 15:00:00,59.78,59.8,59.76,59.76,12786.596119929452,36.2196,36.2318,36.2075,36.2075,12786.5961
2006-08-24 15:10:00,59.78,59.78,59.59,59.61,23809.52380952381,36.2196,36.2196,36.1045,36.1166,23809.5238
2006-08-24 15:20:00,59.61,59.64,59.58,59.64,18298.059964726628,36.1166,36.1348,36.0985,36.1348,18298.06
2006-08-24 15:30:00,59.64,59.78,59.64,59.77,21053.79188712522,36.1348,36.2196,36.1348,36.2136,21053.7919
2006-08-24 15:40:00,59.78,59.78,59.68,59.76,15321.869488536153,36.2196,36.2196,36.1591,36.2075,15321.8695
2006-08-24 15:50:00,59.76,59.78,59.7,59.71,23919.75308641975,36.2075,36.2196,36.1712,36.1772,23919.7531
2006-08-25 09:30:00,59.56,59.56,59.28,59.35,32627.86596119929,36.0863,36.0863,35.9167,35.9591,32627.866
2006-08-25 09:40:00,59.35,59.42,59.28,59.31,12566.137566137564,35.9591,36.0015,35.9167,35.9349,12566.1376
2006-08-25 09:50:00,59.31,59.31,59.16,59.26,14329.805996472662,35.9349,35.9349,35.844,35.9046,14329.806
2006-08-25 10:00:00,59.25,59.48,59.25,59.38,16093.474426807756,35.8985,36.0379,35.8985,35.9773,16093.4744
2006-08-25 10:10:00,59.39,59.62,59.39,59.59,13668.430335097,35.9833,36.1227,35.9833,36.1045,13668.4303
2006-08-25 10:20:00,59.57,59.6,59.49,59.55,8377.42504409171,36.0924,36.1106,36.0439,36.0803,8377.425
2006-08-25 10:30:00,59.52,59.59,59.49,59.59,14550.264550264548,36.0621,36.1045,36.0439,36.1045,14550.2646
2006-08-25 10:40:00,59.57,59.58,59.46,59.47,17967.3721340388,36.0924,36.0985,36.0258,36.0318,17967.3721
2006-08-25 10:50:00,59.5,59.51,59.42,59.48,13117.283950617282,36.05,36.0561,36.0015,36.0379,13117.284
2006-08-25 11:00:00,59.44,59.53,59.37,59.39,9700.176366843032,36.0136,36.0682,35.9712,35.9833,9700.1764
2006-08-25 11:10:00,59.39,59.41,59.35,59.38,26455.02645502645,35.9833,35.9955,35.9591,35.9773,26455.0265
2006-08-25 11:20:00,59.38,59.4,59.33,59.39,7495.5908289241615,35.9773,35.9894,35.947,35.9833,7495.5908
2006-08-25 11:30:00,59.37,59.37,59.26,59.29,17636.68430335097,35.9712,35.9712,35.9046,35.9228,17636.6843
2006-08-25 11:40:00,59.29,59.29,59.19,59.23,14219.576719576718,35.9228,35.9228,35.8622,35.8864,14219.5767
2006-08-25 11:50:00,59.22,59.31,59.2,59.3,5952.380952380951,35.8803,35.9349,35.8682,35.9288,5952.381
2006-08-25 12:00:00,59.32,59.34,59.3,59.33,10802.469135802468,35.9409,35.9531,35.9288,35.947,10802.4691
2006-08-25 12:10:00,59.32,59.33,59.26,59.27,10361.552028218694,35.9409,35.947,35.9046,35.9106,10361.552
2006-08-25 12:20:00,59.29,59.31,59.27,59.29,4629.629629629629,35.9228,35.9349,35.9106,35.9228,4629.6296
2006-08-25 12:30:00,59.31,59.34,59.27,59.28,5511.463844797177,35.9349,35.9531,35.9106,35.9167,5511.4638
2006-08-25 12:40:00,59.28,59.28,59.24,59.24,5511.463844797177,35.9167,35.9167,35.8925,35.8925,5511.4638
2006-08-25 12:50:00,59.22,59.25,59.18,59.25,22486.772486772483,35.8803,35.8985,35.8561,35.8985,22486.7725
2006-08-25 13:00:00,59.25,59.28,59.19,59.26,12455.90828924162,35.8985,35.9167,35.8622,35.9046,12455.9083
2006-08-25 13:10:00,59.26,59.3,59.26,59.29,13668.430335097,35.9046,35.9288,35.9046,35.9228,13668.4303
2006-08-25 13:20:00,59.29,59.31,59.24,59.29,8267.195767195766,35.9228,35.9349,35.8925,35.9228,8267.1958
2006-08-25 13:30:00,59.28,59.3,59.26,59.28,6062.610229276896,35.9167,35.9288,35.9046,35.9167,6062.6102
2006-08-25 13:40:00,59.28,59.28,59.24,59.25,9038.80070546737,35.9167,35.9167,35.8925,35.8985,9038.8007
2006-08-25 13:50:00,59.24,59.28,59.22,59.25,8597.883597883598,35.8925,35.9167,35.8803,35.8985,8597.8836
2006-08-25 14:00:00,59.25,59.3,59.25,59.3,9149.029982363314,35.8985,35.9288,35.8985,35.9288,9149.03
2006-08-25 14:10:00,59.29,59.3,59.22,59.27,11022.927689594357,35.9228,35.9288,35.8803,35.9106,11022.9277
2006-08-25 14:20:00,59.28,59.38,59.28,59.38,10692.239858906523,35.9167,35.9773,35.9167,35.9773,10692.2399
2006-08-25 14:30:00,59.38,59.47,59.36,59.47,6613.756613756613,35.9773,36.0318,35.9652,36.0318,6613.7566
2006-08-25 14:40:00,59.48,59.48,59.39,59.46,10471.781305114637,36.0379,36.0379,35.9833,36.0258,10471.7813
2006-08-25 14:50:00,59.46,59.46,59.38,59.43,9038.80070546737,36.0258,36.0258,35.9773,36.0076,9038.8007
2006-08-25 15:00:00,59.43,59.46,59.35,59.37,6503.5273368606695,36.0076,36.0258,35.9591,35.9712,6503.5273
2006-08-25 15:10:00,59.37,59.44,59.36,59.4,10471.781305114637,35.9712,36.0136,35.9652,35.9894,10471.7813
2006-08-25 15:20:00,59.4,59.46,59.39,59.46,9700.176366843032,35.9894,36.0258,35.9833,36.0258,9700.1764
2006-08-25 15:30:00,59.45,59.47,59.42,59.44,16644.620811287477,36.0197,36.0318,36.0015,36.0136,16644.6208
2006-08-25 15:40:00,59.41,59.48,59.39,59.46,16203.703703703704,35.9955,36.0379,35.9833,36.0258,16203.7037
2006-08-25 15:50:00,59.46,59.46,59.35,59.35,13447.971781305114,36.0258,36.0258,35.9591,35.9591,13447.9718
2006-08-28 09:30:00,59.45,59.61,59.45,59.54,29431.216931216928,36.0197,36.1166,36.0197,36.0742,29431.2169
2006-08-28 09:40:00,59.53,59.53,59.43,59.47,35824.514991181655,36.0682,36.0682,36.0076,36.0318,35824.515
2006-08-28 09:50:00,59.47,59.53,59.45,59.51,15432.098765432096,36.0318,36.0682,36.0197,36.0561,15432.0988
2006-08-28 10:00:00,59.52,59.62,59.52,59.54,11794.53262786596,36.0621,36.1227,36.0621,36.0742,11794.5326
2006-08-28 10:10:00,59.54,59.55,59.5,59.54,11022.927689594357,36.0742,36.0803,36.05,36.0742,11022.9277
2006-08-28 10:20:00,59.53,59.64,59.53,59.62,11022.927689594357,36.0682,36.1348,36.0682,36.1227,11022.9277
2006-08-28 10:30:00,59.63,59.8,59.62,59.71,37147.266313932974,36.1288,36.2318,36.1227,36.1772,37147.2663
2006-08-28 10:40:00,59.72,59.84,59.68,59.72,19620.81128747795,36.1833,36.256,36.1591,36.1833,19620.8113
2006-08-28 10:50:00,59.73,59.78,59.68,59.76,9920.63492063492,36.1893,36.2196,36.1591,36.2075,9920.6349
2006-08-28 11:00:00,59.77,59.83,59.75,59.79,22927.68959435626,36.2136,36.2499,36.2015,36.2257,22927.6896
2006-08-28 11:10:00,59.77,59.88,59.77,59.83,12676.366843033507,36.2136,36.2802,36.2136,36.2499,12676.3668
2006-08-28 11:20:00,59.86,59.88,59.78,59.87,29651.67548500881,36.2681,36.2802,36.2196,36.2742,29651.6755
2006-08-28 11:30:00,59.87,59.88,59.83,59.84,46516.754850088175,36.2742,36.2802,36.2499,36.256,46516.7549
2006-08-28 11:40:00,59.83,59.91,59.83,59.88,31746.031746031746,36.2499,36.2984,36.2499,36.2802,31746.0317
2006-08-28 11:50:00,59.88,59.95,59.84,59.92,95017.63668430336,36.2802,36.3226,36.256,36.3045,95017.6367
2006-08-28 12:00:00,59.93,59.93,59.86,59.88,59854.49735449735,36.3105,36.3105,36.2681,36.2802,59854.4974
2006-08-28 12:10:00,59.88,59.88,59.78,59.87,43871.25220458553,36.2802,36.2802,36.2196,36.2742,43871.2522
2006-08-28 12:20:00,59.86,59.88,59.82,59.83,16754.85008818342,36.2681,36.2802,36.2439,36.2499,16754.8501
2006-08-28 12:30:00,59.83,59.83,59.78,59.78,9810.405643738975,36.2499,36.2499,36.2196,36.2196,9810.4056
2006-08-28 12:40:00,59.79,59.82,59.78,59.78,6172.839506172839,36.2257,36.2439,36.2196,36.2196,6172.8395
2006-08-28 12:50:00,59.78,59.84,59.78,59.8,7385.361552028218,36.2196,36.256,36.2196,36.2318,7385.3616
2006-08-28 13:00:00,59.79,59.79,59.75,59.75,7164.902998236331,36.2257,36.2257,36.2015,36.2015,7164.903
2006-08-28 13:10:00,59.74,59.78,59.74,59.78,10471.781305114637,36.1954,36.2196,36.1954,36.2196,10471.7813
2006-08-28 13:20:00,59.78,59.83,59.78,59.82,5842.151675485008,36.2196,36.2499,36.2196,36.2439,5842.1517
2006-08-28 13:30:00,59.81,59.85,59.78,59.82,6503.5273368606695,36.2378,36.2621,36.2196,36.2439,6503.5273
2006-08-28 13:40:00,59.78,59.85,59.78,59.83,11463.84479717813,36.2196,36.2621,36.2196,36.2499,11463.8448
2006-08-28 13:50:00,59.83,59.88,59.82,59.85,10361.552028218694,36.2499,36.2802,36.2439,36.2621,10361.552
2006-08-28 14:00:00,59.85,59.91,59.84,59.86,31084.65608465608,36.2621,36.2984,36.256,36.2681,31084.6561
2006-08-28 14:10:00,59.84,59.86,59.84,59.84,10692.239858906523,36.256,36.2681,36.256,36.256,10692.2399
2006-08-28 14:20:00,59.85,59.86,59.81,59.85,14660.493827160491,36.2621,36.2681,36.2378,36.2621,14660.4938
2006-08-28 14:30:00,59.85,59.86,59.8,59.81,12676.366843033507,36.2621,36.2681,36.2318,36.2378,12676.3668
2006-08-28 14:40:00,59.81,59.87,59.81,59.86,50374.7795414462,36.2378,36.2742,36.2378,36.2681,50374.7795
2006-08-28 14:50:00,59.86,59.88,59.85,59.85,143628.74779541444,36.2681,36.2802,36.2621,36.2621,143628.7478
2006-08-28 15:00:00,59.85,59.87,59.81,59.83,28769.841269841265,36.2621,36.2742,36.2378,36.2499,28769.8413
2006-08-28 15:10:00,59.82,59.86,59.81,59.85,27336.860670194,36.2439,36.2681,36.2378,36.2621,27336.8607
2006-08-28 15:20:00,59.84,59.88,59.84,59.86,25352.73368606701,36.256,36.2802,36.256,36.2681,25352.7337
2006-08-28 15:30:00,59.85,59.86,59.8,59.82,17195.767195767196,36.2621,36.2681,36.2318,36.2439,17195.7672
2006-08-28 15:40:00,59.82,59.87,59.82,59.86,19841.26984126984,36.2439,36.2742,36.2439,36.2681,19841.2698
2006-08-28 15:50:00,59.85,59.88,59.81,59.84,30202.821869488533,36.2621,36.2802,36.2378,36.256,30202.8219
2006-08-29 09:30:00,59.67,59.76,59.55,59.64,41887.12522045855,36.153,36.2075,36.0803,36.1348,41887.1252
2006-08-29 09:40:00,59.61,59.86,59.61,59.86,18298.059964726628,36.1166,36.2681,36.1166,36.2681,18298.06
2006-08-29 09:50:00,59.87,59.91,59.82,59.87,39021.16402116402,36.2742,36.2984,36.2439,36.2742,39021.164
2006-08-29 10:00:00,59.86,59.92,59.81,59.88,52689.59435626102,36.2681,36.3045,36.2378,36.2802,52689.5944
2006-08-29 10:10:00,59.89,59.92,59.83,59.86,27226.631393298056,36.2863,36.3045,36.2499,36.2681,27226.6314
2006-08-29 10:20:00,59.84,59.88,59.83,59.85,30423.28042328042,36.256,36.2802,36.2499,36.2621,30423.2804
2006-08-29 10:30:00,59.85,59.85,59.79,59.83,27006.17283950617,36.2621,36.2621,36.2257,36.2499,27006.1728
2006-08-29 10:40:00,59.83,59.88,59.81,59.87,13227.513227513226,36.2499,36.2802,36.2378,36.2742,13227.5132
2006-08-29 10:50:00,59.87,59.88,59.84,59.88,16534.391534391532,36.2742,36.2802,36.256,36.2802,16534.3915
2006-08-29 11:00:00,59.9,59.9,59.84,59.84,16865.079365079364,36.2923,36.2923,36.256,36.256,16865.0794
2006-08-29 11:10:00,59.85,59.88,59.84,59.86,26124.338624338623,36.2621,36.2802,36.256,36.2681,26124.3386
2006-08-29 11:20:00,59.86,59.89,59.84,59.88,17195.767195767196,36.2681,36.2863,36.256,36.2802,17195.7672
2006-08-29 11:30:00,59.87,59.87,59.82,59.82,7385.361552028218,36.2742,36.2742,36.2439,36.2439,7385.3616
2006-08-29 11:40:00,59.82,59.85,59.8,59.8,5511.463844797177,36.2439,36.2621,36.2318,36.2318,5511.4638
2006-08-29 11:50:00,59.8,59.83,59.8,59.82,5070.546737213404,36.2318,36.2499,36.2318,36.2439,5070.5467
2006-08-29 12:00:00,59.82,59.85,59.82,59.84,6062.610229276896,36.2439,36.2621,36.2439,36.256,6062.6102
2006-08-29 12:10:00,59.84,59.86,59.84,59.84,14550.264550264548,36.256,36.2681,36.256,36.256,14550.2646
2006-08-29 12:20:00,59.84,59.85,59.82,59.82,11243.38624338624,36.256,36.2621,36.2439,36.2439,11243.3862
2006-08-29 12:30:00,59.83,59.83,59.82,59.83,6723.985890652557,36.2499,36.2499,36.2439,36.2499,6723.9859
2006-08-29 12:40:00,59.83,59.85,59.82,59.83,16203.703703703704,36.2499,36.2621,36.2439,36.2499,16203.7037
2006-08-29 12:50:00,59.83,59.83,59.82,59.83,6172.839506172839,36.2499,36.2499,36.2439,36.2499,6172.8395
2006-08-29 13:00:00,59.83,59.83,59.8,59.81,18298.059964726628,36.2499,36.2499,36.2318,36.2378,18298.06
2006-08-29 13:10:00,59.8,59.83,59.8,59.82,13778.659611992944,36.2318,36.2499,36.2318,36.2439,13778.6596
2006-08-29 13:20:00,59.81,59.82,59.79,59.79,7275.132275132274,36.2378,36.2439,36.2257,36.2257,7275.1323
2006-08-29 13:30:00,59.79,59.79,59.77,59.77,8267.195767195766,36.2257,36.2257,36.2136,36.2136,8267.1958
2006-08-29 13:40:00,59.78,59.78,59.74,59.75,11353.615520282186,36.2196,36.2196,36.1954,36.2015,11353.6155
2006-08-29 13:50:00,59.74,59.75,59.66,59.66,17967.3721340388,36.1954,36.2015,36.1469,36.1469,17967.3721
2006-08-29 14:00:00,59.66,59.78,59.57,59.77,41335.97883597883,36.1469,36.2196,36.0924,36.2136,41335.9788
2006-08-29 14:10:00,59.78,59.88,59.76,59.87,28769.841269841265,36.2196,36.2802,36.2075,36.2742,28769.8413
2006-08-29 14:20:00,59.88,59.88,59.8,59.82,22927.68959435626,36.2802,36.2802,36.2318,36.2439,22927.6896
2006-08-29 14:30:00,59.83,59.87,59.8,59.84,43981.481481481474,36.2499,36.2742,36.2318,36.256,43981.4815
2006-08-29 14:40:00,59.84,59.91,59.78,59.82,36265.43209876543,36.256,36.2984,36.2196,36.2439,36265.4321
2006-08-29 14:50:00,59.83,59.92,59.81,59.92,25462.96296296296,36.2499,36.3045,36.2378,36.3045,25462.963
2006-08-29 15:00:00,59.93,59.93,59.86,59.87,30423.28042328042,36.3105,36.3105,36.2681,36.2742,30423.2804
2006-08-29 15:10:00,59.87,59.93,59.85,59.89,23809.52380952381,36.2742,36.3105,36.2621,36.2863,23809.5238
2006-08-29 15:20:00,59.92,59.94,59.88,59.92,35273.36860670194,36.3045,36.3166,36.2802,36.3045,35273.3686
2006-08-29 15:30:00,59.92,59.93,59.85,59.87,53681.65784832451,36.3045,36.3105,36.2621,36.2742,53681.6578
2006-08-29 15:40:00,59.87,59.92,59.85,59.92,37037.03703703703,36.2742,36.3045,36.2621,36.3045,37037.037
2006-08-29 15:50:00,59.92,59.94,59.89,59.92,40233.68606701939,36.3045,36.3166,36.2863,36.3045,40233.6861
2006-08-30 09:30:00,60.28,60.29,60.05,60.1,83223.10405643738,36.5226,36.5286,36.3832,36.4135,83223.1041
2006-08-30 09:40:00,60.1,60.46,60.1,60.34,84545.85537918871,36.4135,36.6316,36.4135,36.5589,84545.8554
2006-08-30 09:50:00,60.32,60.41,60.17,60.3,54232.80423280423,36.5468,36.6013,36.4559,36.5347,54232.8042
2006-08-30 10:00:00,60.3,60.37,60.27,60.32,49933.86243386243,36.5347,36.5771,36.5165,36.5468,49933.8624
2006-08-30 10:10:00,60.3,60.44,60.29,60.43,54453.26278659611,36.5347,36.6195,36.5286,36.6135,54453.2628
2006-08-30 10:20:00,60.43,60.44,60.34,60.36,28218.69488536155,36.6135,36.6195,36.5589,36.5711,28218.6949
2006-08-30 10:30:00,60.36,60.37,60.29,60.37,44863.31569664903,36.5711,36.5771,36.5286,36.5771,44863.3157
2006-08-30 10:40:00,60.37,60.63,60.37,60.63,42879.18871252204,36.5771,36.7346,36.5771,36.7346,42879.1887
2006-08-30 10:50:00,60.63,60.67,60.51,60.56,50264.55026455026,36.7346,36.7589,36.6619,36.6922,50264.5503
2006-08-30 11:00:00,60.56,60.75,60.53,60.73,31525.57319223985,36.6922,36.8073,36.6741,36.7952,31525.5732
2006-08-30 11:10:00,60.73,60.76,60.66,60.73,45304.2328042328,36.7952,36.8134,36.7528,36.7952,45304.2328
2006-08-30 11:20:00,60.73,60.78,60.7,60.77,46296.29629629629,36.7952,36.8255,36.7771,36.8195,46296.2963
2006-08-30 11:30:00,60.76,60.77,60.68,60.76,34171.0758377425,36.8134,36.8195,36.7649,36.8134,34171.0758
2006-08-30 11:40:00,60.78,60.81,60.76,60.76,55555.55555555555,36.8255,36.8437,36.8134,36.8134,55555.5556
2006-08-30 11:50:00,60.75,60.76,60.66,60.67,67791.00529100528,36.8073,36.8134,36.7528,36.7589,67791.0053
2006-08-30 12:00:00,60.68,60.69,60.64,60.66,27667.548500881832,36.7649,36.771,36.7407,36.7528,27667.5485
2006-08-30 12:10:00,60.66,60.66,60.5,60.52,24691.358024691355,36.7528,36.7528,36.6559,36.668,24691.358
2006-08-30 12:20:00,60.52,60.53,60.47,60.5,29982.36331569665,36.668,36.6741,36.6377,36.6559,29982.3633
2006-08-30 12:30:00,60.5,60.54,60.46,60.53,30643.738977072306,36.6559,36.6801,36.6316,36.6741,30643.739
2006-08-30 12:40:00,60.54,60.56,60.52,60.53,18738.977072310405,36.6801,36.6922,36.668,36.6741,18738.9771
2006-08-30 12:50:00,60.54,60.54,60.48,60.48,20833.33333333333,36.6801,36.6801,36.6438,36.6438,20833.3333
2006-08-30 13:00:00,60.48,60.48,60.32,60.33,31966.49029982363,36.6438,36.6438,36.5468,36.5529,31966.4903
2006-08-30 13:10:00,60.33,60.33,60.28,60.29,24360.670194003524,36.5529,36.5529,36.5226,36.5286,24360.6702
2006-08-30 13:20:00,60.29,60.35,60.29,60.34,24029.982363315696,36.5286,36.565,36.5286,36.5589,24029.9824
2006-08-30 13:30:00,60.34,60.45,60.31,60.43,20392.416225749555,36.5589,36.6256,36.5408,36.6135,20392.4162
2006-08-30 13:40:00,60.42,60.43,60.34,60.39,19290.123456790123,36.6074,36.6135,36.5589,36.5892,19290.1235
2006-08-30 13:50:00,60.4,60.4,60.37,60.38,17746.91358024691,36.5953,36.5953,36.5771,36.5832,17746.9136
2006-08-30 14:00:00,60.37,60.38,60.33,60.35,28769.841269841265,36.5771,36.5832,36.5529,36.565,28769.8413
2006-08-30 14:10:00,60.36,60.39,60.35,60.39,19400.352733686064,36.5711,36.5892,36.565,36.5892,19400.3527
2006-08-30 14:20:00,60.39,60.41,60.39,60.39,14440.035273368603,36.5892,36.6013,36.5892,36.5892,14440.0353
2006-08-30 14:30:00,60.39,60.43,60.35,60.38,37588.18342151675,36.5892,36.6135,36.565,36.5832,37588.1834
2006-08-30 14:40:00,60.38,60.38,60.18,60.18,57208.9947089947,36.5832,36.5832,36.462,36.462,57208.9947
2006-08-30 14:50:00,60.17,60.18,60.11,60.17,59413.58024691357,36.4559,36.462,36.4196,36.4559,59413.5802
2006-08-30 15:00:00,60.17,60.3,60.16,60.3,26895.943562610228,36.4559,36.5347,36.4499,36.5347,26895.9436
2006-08-30 15:10:00,60.3,60.35,60.25,60.25,43430.33509700176,36.5347,36.565,36.5044,36.5044,43430.3351
2006-08-30 15:20:00,60.27,60.27,60.2,60.27,96450.6172839506,36.5165,36.5165,36.4741,36.5165,96450.6173
2006-08-30 15:30:00,60.27,60.51,60.27,60.5,61948.85361552028,36.5165,36.6619,36.5165,36.6559,61948.8536
2006-08-30 15:40:00,60.51,60.57,60.48,60.56,58531.74603174603,36.6619,36.6983,36.6438,36.6922,58531.746
2006-08-30 15:50:00,60.56,60.56,60.42,60.42,82120.81128747795,36.6922,36.6922,36.6074,36.6074,82120.8113
2006-08-31 09:30:00,60.64,60.86,60.6,60.85,55224.86772486772,36.7407,36.874,36.7165,36.8679,55224.8677
2006-08-31 09:40:00,60.85,60.89,60.54,60.6,40123.456790123455,36.8679,36.8922,36.6801,36.7165,40123.4568
2006-08-31 09:50:00,60.61,60.7,60.59,60.66,31635.8024691358,36.7225,36.7771,36.7104,36.7528,31635.8025
2006-08-31 10:00:00,60.66,60.76,60.61,60.76,24029.982363315696,36.7528,36.8134,36.7225,36.8134,24029.9824
2006-08-31 10:10:00,60.74,60.78,60.68,60.73,33619.92945326278,36.8013,36.8255,36.7649,36.7952,33619.9295
2006-08-31 10:20:00,60.71,60.77,60.71,60.77,16754.85008818342,36.7831,36.8195,36.7831,36.8195,16754.8501
2006-08-31 10:30:00,60.76,60.76,60.68,60.75,30202.821869488533,36.8134,36.8134,36.7649,36.8073,30202.8219
2006-08-31 10:40:00,60.75,60.8,60.71,60.78,35273.36860670194,36.8073,36.8376,36.7831,36.8255,35273.3686
2006-08-31 10:50:00,60.78,60.86,60.78,60.85,27998.23633156966,36.8255,36.874,36.8255,36.8679,27998.2363
2006-08-31 11:00:00,60.85,60.92,60.81,60.84,32627.86596119929,36.8679,36.9103,36.8437,36.8619,32627.866
2006-08-31 11:10:00,60.84,60.88,60.82,60.87,19731.040564373896,36.8619,36.8861,36.8498,36.8801,19731.0406
2006-08-31 11:20:00,60.87,60.94,60.84,60.85,24470.89947089947,36.8801,36.9225,36.8619,36.8679,24470.8995
2006-08-31 11:30:00,60.86,60.93,60.85,60.88,27336.860670194,36.874,36.9164,36.8679,36.8861,27336.8607
2006-08-31 11:40:00,60.87,60.89,60.85,60.87,11353.615520282186,36.8801,36.8922,36.8679,36.8801,11353.6155
2006-08-31 11:50:00,60.85,60.9,60.84,60.88,21715.16754850088,36.8679,36.8982,36.8619,36.8861,21715.1675
2006-08-31 12:00:00,60.88,60.97,60.88,60.92,20282.18694885361,36.8861,36.9406,36.8861,36.9103,20282.1869
2006-08-31 12:10:00,60.93,61.01,60.91,60.95,46737.21340388007,36.9164,36.9649,36.9043,36.9285,46737.2134
2006-08-31 12:20:00,60.95,60.95,60.88,60.89,14991.181657848325,36.9285,36.9285,36.8861,36.8922,14991.1817
2006-08-31 12:30:00,60.89,60.95,60.88,60.9,13337.742504409169,36.8922,36.9285,36.8861,36.8982,13337.7425
2006-08-31 12:40:00,60.9,60.9,60.87,60.87,21604.938271604937,36.8982,36.8982,36.8801,36.8801,21604.9383
2006-08-31 12:50:00,60.87,60.88,60.78,60.78,183421.51675485008,36.8801,36.8861,36.8255,36.8255,183421.5168
2006-08-31 13:00:00,60.79,60.88,60.78,60.8,25132.27513227513,36.8316,36.8861,36.8255,36.8376,25132.2751
2006-08-31 13:10:00,60.78,60.84,60.78,60.84,12786.596119929452,36.8255,36.8619,36.8255,36.8619,12786.5961
2006-08-31 13:20:00,60.83,60.83,60.78,60.78,10030.864197530864,36.8558,36.8558,36.8255,36.8255,10030.8642
2006-08-31 13:30:00,60.78,60.78,60.76,60.76,7826.278659611992,36.8255,36.8255,36.8134,36.8134,7826.2787
2006-08-31 13:40:00,60.76,60.78,60.74,60.76,11243.38624338624,36.8134,36.8255,36.8013,36.8134,11243.3862
2006-08-31 13:50:00,60.76,60.78,60.76,60.78,14440.035273368603,36.8134,36.8255,36.8134,36.8255,14440.0353
2006-08-31 14:00:00,60.78,60.79,60.76,60.76,10912.698412698412,36.8255,36.8316,36.8134,36.8134,10912.6984
2006-08-31 14:10:00,60.76,60.76,60.71,60.74,15762.786596119928,36.8134,36.8134,36.7831,36.8013,15762.7866
2006-08-31 14:20:00,60.73,60.75,60.73,60.73,12455.90828924162,36.7952,36.8073,36.7952,36.7952,12455.9083
2006-08-31 14:30:00,60.73,60.74,60.71,60.71,12125.220458553791,36.7952,36.8013,36.7831,36.7831,12125.2205
2006-08-31 14:40:00,60.72,60.73,60.71,60.71,14991.181657848325,36.7892,36.7952,36.7831,36.7831,14991.1817
2006-08-31 14:50:00,60.71,60.73,60.7,60.73,14219.576719576718,36.7831,36.7952,36.7771,36.7952,14219.5767
2006-08-31 15:00:00,60.73,60.78,60.72,60.76,11904.761904761905,36.7952,36.8255,36.7892,36.8134,11904.7619
2006-08-31 15:10:00,60.77,60.79,60.76,60.78,19731.040564373896,36.8195,36.8316,36.8134,36.8255,19731.0406
2006-08-31 15:20:00,60.78,60.95,60.73,60.81,97001.76366843031,36.8255,36.9285,36.7952,36.8437,97001.7637
2006-08-31 15:30:00,60.85,60.9,60.51,60.51,83664.02116402115,36.8679,36.8982,36.6619,36.6619,83664.0212
2006-08-31 15:40:00,60.52,60.67,60.52,60.63,63492.06349206349,36.668,36.7589,36.668,36.7346,63492.0635
2006-08-31 15:50:00,60.62,60.62,60.5,60.56,131393.2980599647,36.7286,36.7286,36.6559,36.6922,131393.2981
2006-09-01 09:30:00,60.61,60.72,60.31,60.6,105709.87654320986,36.7225,36.7892,36.5408,36.7165,105709.8765
2006-09-01 09:40:00,60.56,60.6,60.44,60.44,47839.5061728395,36.6922,36.7165,36.6195,36.6195,47839.5062
2006-09-01 09:50:00,60.46,60.6,60.44,60.58,45414.462081128746,36.6316,36.7165,36.6195,36.7043,45414.4621
2006-09-01 10:00:00,60.58,60.65,60.49,60.56,38029.10052910053,36.7043,36.7468,36.6498,36.6922,38029.1005
2006-09-01 10:10:00,60.6,60.67,60.57,60.66,21164.02116402116,36.7165,36.7589,36.6983,36.7528,21164.0212
2006-09-01 10:20:00,60.67,60.75,60.64,60.74,17526.455026455023,36.7589,36.8073,36.7407,36.8013,17526.455
2006-09-01 10:30:00,60.75,60.87,60.75,60.86,41335.97883597883,36.8073,36.8801,36.8073,36.874,41335.9788
2006-09-01 10:40:00,60.87,61.05,60.86,61.05,32738.09523809524,36.8801,36.9891,36.874,36.9891,32738.0952
2006-09-01 10:50:00,61.05,61.13,61.01,61.04,40454.14462081128,36.9891,37.0376,36.9649,36.9831,40454.1446
2006-09-01 11:00:00,61.06,61.11,61.0,61.09,26344.79717813051,36.9952,37.0255,36.9588,37.0133,26344.7972
2006-09-01 11:10:00,61.08,61.15,61.05,61.05,30533.509700176364,37.0073,37.0497,36.9891,36.9891,30533.5097
2006-09-01 11:20:00,61.05,61.11,61.05,61.1,7936.507936507935,36.9891,37.0255,36.9891,37.0194,7936.5079
2006-09-01 11:30:00,61.11,61.18,61.11,61.15,10471.781305114637,37.0255,37.0679,37.0255,37.0497,10471.7813
2006-09-01 11:40:00,61.15,61.23,61.15,61.23,9810.405643738975,37.0497,37.0982,37.0497,37.0982,9810.4056
2006-09-01 11:50:00,61.24,61.24,61.16,61.17,7054.673721340388,37.1042,37.1042,37.0558,37.0618,7054.6737
2006-09-01 12:00:00,61.16,61.17,61.09,61.14,14550.264550264548,37.0558,37.0618,37.0133,37.0436,14550.2646
2006-09-01 12:10:00,61.15,61.15,61.1,61.11,15211.64021164021,37.0497,37.0497,37.0194,37.0255,15211.6402
2006-09-01 12:20:00,61.14,61.19,61.13,61.19,11463.84479717813,37.0436,37.0739,37.0376,37.0739,11463.8448
2006-09-01 12:30:00,61.19,61.24,61.19,61.23,26124.338624338623,37.0739,37.1042,37.0739,37.0982,26124.3386
2006-09-01 12:40:00,61.24,61.25,61.15,61.22,28108.465608465605,37.1042,37.1103,37.0497,37.0921,28108.4656
2006-09-01 12:50:00,61.21,61.22,61.1,61.16,18077.60141093474,37.0861,37.0921,37.0194,37.0558,18077.6014
2006-09-01 13:00:00,61.2,61.24,61.17,61.21,7054.673721340388,37.08,37.1042,37.0618,37.0861,7054.6737
2006-09-01 13:10:00,61.23,61.25,61.16,61.2,8046.737213403879,37.0982,37.1103,37.0558,37.08,8046.7372
2006-09-01 13:20:00,61.19,61.23,61.12,61.22,10251.32275132275,37.0739,37.0982,37.0315,37.0921,10251.3228
2006-09-01 13:30:00,61.23,61.26,61.22,61.24,10471.781305114637,37.0982,37.1163,37.0921,37.1042,10471.7813
2006-09-01 13:40:00,61.24,61.24,61.12,61.15,9810.405643738975,37.1042,37.1042,37.0315,37.0497,9810.4056
2006-09-01 13:50:00,61.15,61.21,61.14,61.21,11353.615520282186,37.0497,37.0861,37.0436,37.0861,11353.6155
2006-09-01 14:00:00,61.2,61.21,61.11,61.11,13447.971781305114,37.08,37.0861,37.0255,37.0255,13447.9718
2006-09-01 14:10:00,61.11,61.19,61.07,61.17,16313.932980599646,37.0255,37.0739,37.0012,37.0618,16313.933
2006-09-01 14:20:00,61.18,61.21,61.17,61.19,15321.869488536153,37.0679,37.0861,37.0618,37.0739,15321.8695
2006-09-01 14:30:00,61.19,61.19,61.14,61.15,30313.05114638448,37.0739,37.0739,37.0436,37.0497,30313.0511
2006-09-01 14:40:00,61.16,61.17,61.14,61.15,35604.056437389765,37.0558,37.0618,37.0436,37.0497,35604.0564
2006-09-01 14:50:00,61.15,61.15,61.05,61.05,54894.17989417989,37.0497,37.0497,36.9891,36.9891,54894.1799
2006-09-01 15:00:00,61.02,61.05,60.97,60.97,29651.67548500881,36.9709,36.9891,36.9406,36.9406,29651.6755
2006-09-01 15:10:00,60.96,61.03,60.94,61.03,25462.96296296296,36.9346,36.977,36.9225,36.977,25462.963
2006-09-01 15:20:00,61.02,61.08,61.0,61.08,31415.34391534391,36.9709,37.0073,36.9588,37.0073,31415.3439
2006-09-01 15:30:00,61.08,61.11,61.01,61.01,31084.65608465608,37.0073,37.0255,36.9649,36.9649,31084.6561
2006-09-01 15:40:00,61.01,61.01,60.95,60.95,25242.50440917108,36.9649,36.9649,36.9285,36.9285,25242.5044
2006-09-01 15:50:00,60.95,60.97,60.86,60.95,72641.0934744268,36.9285,36.9406,36.874,36.9285,72641.0935
2006-09-05 09:30:00,61.21,61.45,61.2,61.33,45965.60846560846,37.0861,37.2315,37.08,37.1588,45965.6085
2006-09-05 09:40:00,61.32,61.62,61.3,61.6,41225.74955908289,37.1527,37.3345,37.1406,37.3223,41225.7496
2006-09-05 09:50:00,61.61,61.69,61.56,61.65,32627.86596119929,37.3284,37.3769,37.2981,37.3526,32627.866
2006-09-05 10:00:00,61.65,61.83,61.65,61.72,81459.43562610228,37.3526,37.4617,37.3526,37.3951,81459.4356
2006-09-05 10:10:00,61.73,61.73,61.63,61.73,39682.53968253968,37.4011,37.4011,37.3405,37.4011,39682.5397
2006-09-05 10:20:00,61.73,61.75,61.64,61.64,26675.485008818338,37.4011,37.4132,37.3466,37.3466,26675.485
2006-09-05 10:30:00,61.62,61.78,61.61,61.75,25683.421516754846,37.3345,37.4314,37.3284,37.4132,25683.4215
2006-09-05 10:40:00,61.75,61.75,61.64,61.65,28328.92416225749,37.4132,37.4132,37.3466,37.3526,28328.9242
2006-09-05 10:50:00,61.64,61.66,61.59,61.66,32076.719576719574,37.3466,37.3587,37.3163,37.3587,32076.7196
2006-09-05 11:00:00,61.68,61.77,61.68,61.76,14550.264550264548,37.3708,37.4253,37.3708,37.4193,14550.2646
2006-09-05 11:10:00,61.77,61.78,61.73,61.74,13888.888888888889,37.4253,37.4314,37.4011,37.4072,13888.8889
2006-09-05 11:20:00,61.73,61.82,61.73,61.82,18518.518518518515,37.4011,37.4556,37.4011,37.4556,18518.5185
2006-09-05 11:30:00,61.82,62.03,61.81,62.03,31084.65608465608,37.4556,37.5829,37.4496,37.5829,31084.6561
2006-09-05 11:40:00,62.03,62.14,62.02,62.13,25462.96296296296,37.5829,37.6495,37.5768,37.6435,25462.963
2006-09-05 11:50:00,62.13,62.17,62.11,62.14,46075.8377425044,37.6435,37.6677,37.6313,37.6495,46075.8377
2006-09-05 12:00:00,62.13,62.18,62.1,62.18,48170.19400352733,37.6435,37.6738,37.6253,37.6738,48170.194
2006-09-05 12:10:00,62.18,62.2,62.13,62.13,23037.9188712522,37.6738,37.6859,37.6435,37.6435,23037.9189
2006-09-05 12:20:00,62.13,62.13,62.05,62.05,13888.888888888889,37.6435,37.6435,37.595,37.595,13888.8889
2006-09-05 12:30:00,62.05,62.05,61.96,61.98,13337.742504409169,37.595,37.595,37.5405,37.5526,13337.7425
2006-09-05 12:40:00,61.97,62.03,61.93,62.01,15762.786596119928,37.5465,37.5829,37.5223,37.5708,15762.7866
2006-09-05 12:50:00,62.01,62.03,61.85,61.87,31746.031746031746,37.5708,37.5829,37.4738,37.4859,31746.0317
2006-09-05 13:00:00,61.88,61.92,61.85,61.89,41776.8959435626,37.492,37.5162,37.4738,37.4981,41776.8959
2006-09-05 13:10:00,61.88,61.97,61.86,61.95,15983.245149911814,37.492,37.5465,37.4799,37.5344,15983.2451
2006-09-05 13:20:00,61.96,62.01,61.93,61.94,8046.737213403879,37.5405,37.5708,37.5223,37.5283,8046.7372
2006-09-05 13:30:00,61.94,61.97,61.85,61.93,32186.948853615515,37.5283,37.5465,37.4738,37.5223,32186.9489
2006-09-05 13:40:00,61.93,61.93,61.86,61.87,19731.040564373896,37.5223,37.5223,37.4799,37.4859,19731.0406
2006-09-05 13:50:00,61.87,61.91,61.81,61.88,20171.95767195767,37.4859,37.5102,37.4496,37.492,20171.9577
2006-09-05 14:00:00,61.88,61.95,61.85,61.93,18187.830687830687,37.492,37.5344,37.4738,37.5223,18187.8307
2006-09-05 14:10:00,61.93,61.94,61.88,61.88,29872.1340388007,37.5223,37.5283,37.492,37.492,29872.134
2006-09-05 14:20:00,61.89,61.89,61.86,61.87,20502.6455026455,37.4981,37.4981,37.4799,37.4859,20502.6455
2006-09-05 14:30:00,61.89,61.92,61.84,61.86,15762.786596119928,37.4981,37.5162,37.4678,37.4799,15762.7866
2006-09-05 14:40:00,61.88,62.0,61.87,61.93,29872.1340388007,37.492,37.5647,37.4859,37.5223,29872.134
2006-09-05 14:50:00,61.94,62.02,61.88,61.99,19290.123456790123,37.5283,37.5768,37.492,37.5586,19290.1235
2006-09-05 15:00:00,61.98,61.98,61.86,61.88,19400.352733686064,37.5526,37.5526,37.4799,37.492,19400.3527
2006-09-05 15:10:00,61.88,61.93,61.85,61.89,18959.43562610229,37.492,37.5223,37.4738,37.4981,18959.4356
2006-09-05 15:20:00,61.88,61.93,61.87,61.9,10692.239858906523,37.492,37.5223,37.4859,37.5041,10692.2399
2006-09-05 15:30:00,61.9,61.98,61.9,61.9,16975.308641975305,37.5041,37.5526,37.5041,37.5041,16975.3086
2006-09-05 15:40:00,61.91,61.91,61.88,61.88,26234.567901234564,37.5102,37.5102,37.492,37.492,26234.5679
2006-09-05 15:50:00,61.89,61.92,61.87,61.88,42438.271604938265,37.4981,37.5162,37.4859,37.492,42438.2716
2006-09-06 09:30:00,61.92,62.11,61.81,62.06,37037.03703703703,37.5162,37.6313,37.4496,37.6011,37037.037
2006-09-06 09:40:00,62.06,62.27,62.02,62.23,39021.16402116402,37.6011,37.7283,37.5768,37.7041,39021.164
2006-09-06 09:50:00,62.22,62.28,62.21,62.24,41666.66666666666,37.698,37.7343,37.6919,37.7101,41666.6667
2006-09-06 10:00:00,62.24,62.31,62.18,62.23,33068.783068783065,37.7101,37.7525,37.6738,37.7041,33068.7831
2006-09-06 10:10:00,62.24,62.28,62.09,62.22,34281.305114638446,37.7101,37.7343,37.6192,37.698,34281.3051
2006-09-06 10:20:00,62.26,62.26,62.12,62.19,31194.885361552024,37.7222,37.7222,37.6374,37.6798,31194.8854
2006-09-06 10:30:00,62.19,62.27,62.14,62.27,36706.3492063492,37.6798,37.7283,37.6495,37.7283,36706.3492
2006-09-06 10:40:00,62.27,62.28,62.19,62.21,34391.53439153439,37.7283,37.7343,37.6798,37.6919,34391.5344
2006-09-06 10:50:00,62.21,62.27,62.2,62.22,29651.67548500881,37.6919,37.7283,37.6859,37.698,29651.6755
2006-09-06 11:00:00,62.23,62.27,62.16,62.17,13999.11816578483,37.7041,37.7283,37.6616,37.6677,13999.1182
2006-09-06 11:10:00,62.15,62.15,62.07,62.14,20943.56261022928,37.6556,37.6556,37.6071,37.6495,20943.5626
2006-09-06 11:20:00,62.14,62.16,62.08,62.13,35934.7442680776,37.6495,37.6616,37.6132,37.6435,35934.7443
2006-09-06 11:30:00,62.13,62.13,62.08,62.09,9920.63492063492,37.6435,37.6435,37.6132,37.6192,9920.6349
2006-09-06 11:40:00,62.11,62.19,62.1,62.18,18628.74779541446,37.6313,37.6798,37.6253,37.6738,18628.7478
2006-09-06 11:50:00,62.18,62.19,62.11,62.12,9149.029982363314,37.6738,37.6798,37.6313,37.6374,9149.03
2006-09-06 12:00:00,62.12,62.13,62.08,62.09,13999.11816578483,37.6374,37.6435,37.6132,37.6192,13999.1182
2006-09-06 12:10:00,62.09,62.09,62.05,62.07,19620.81128747795,37.6192,37.6192,37.595,37.6071,19620.8113
2006-09-06 12:20:00,62.07,62.08,62.04,62.04,14440.035273368603,37.6071,37.6132,37.5889,37.5889,14440.0353
2006-09-06 12:30:00,62.05,62.07,62.04,62.06,14109.347442680775,37.595,37.6071,37.5889,37.6011,14109.3474
2006-09-06 12:40:00,62.06,62.08,62.03,62.07,15432.098765432096,37.6011,37.6132,37.5829,37.6071,15432.0988
2006-09-06 12:50:00,62.08,62.08,62.03,62.04,10251.32275132275,37.6132,37.6132,37.5829,37.5889,10251.3228
2006-09-06 13:00:00,62.05,62.05,62.01,62.02,12235.449735449734,37.595,37.595,37.5708,37.5768,12235.4497
2006-09-06 13:10:00,62.02,62.03,62.01,62.02,9700.176366843032,37.5768,37.5829,37.5708,37.5768,9700.1764
2006-09-06 13:20:00,62.03,62.1,62.01,62.09,15432.098765432096,37.5829,37.6253,37.5708,37.6192,15432.0988
2006-09-06 13:30:00,62.1,62.18,62.1,62.11,10471.781305114637,37.6253,37.6738,37.6253,37.6313,10471.7813
2006-09-06 13:40:00,62.1,62.14,62.1,62.13,7936.507936507935,37.6253,37.6495,37.6253,37.6435,7936.5079
2006-09-06 13:50:00,62.09,62.1,62.05,62.09,20061.728395061727,37.6192,37.6253,37.595,37.6192,20061.7284
2006-09-06 14:00:00,62.05,62.1,62.01,62.1,33509.70017636684,37.595,37.6253,37.5708,37.6253,33509.7002
2006-09-06 14:10:00,62.04,62.09,62.0,62.01,39792.76895943562,37.5889,37.6192,37.5647,37.5708,39792.769
2006-09-06 14:20:00,62.01,62.08,62.0,62.04,17416.225749559082,37.5708,37.6132,37.5647,37.5889,17416.2257
2006-09-06 14:30:00,62.03,62.03,61.99,62.01,17195.767195767196,37.5829,37.5829,37.5586,37.5708,17195.7672
2006-09-06 14:40:00,62.02,62.04,61.99,62.04,11794.53262786596,37.5768,37.5889,37.5586,37.5889,11794.5326
2006-09-06 14:50:00,62.04,62.04,61.92,61.97,19510.58201058201,37.5889,37.5889,37.5162,37.5465,19510.582
2006-09-06 15:00:00,61.96,62.01,61.96,61.99,16424.162257495587,37.5405,37.5708,37.5405,37.5586,16424.1623
2006-09-06 15:10:00,61.98,62.05,61.96,62.01,26124.338624338623,37.5526,37.595,37.5405,37.5708,26124.3386
2006-09-06 15:20:00,62.01,62.04,62.01,62.02,23037.9188712522,37.5708,37.5889,37.5708,37.5768,23037.9189
2006-09-06 15:30:00,62.01,62.02,62.0,62.01,31415.34391534391,37.5708,37.5768,37.5647,37.5708,31415.3439
2006-09-06 15:40:00,62.01,62.04,62.01,62.01,56216.93121693121,37.5708,37.5889,37.5708,37.5708,56216.9312
2006-09-06 15:50:00,62.02,62.08,62.01,62.02,36265.43209876543,37.5768,37.6132,37.5708,37.5768,36265.4321
2006-09-07 09:30:00,62.24,62.24,61.99,62.0,26455.02645502645,37.7101,37.7101,37.5586,37.5647,26455.0265
2006-09-07 09:40:00,62.0,62.08,61.92,61.92,15983.245149911814,37.5647,37.6132,37.5162,37.5162,15983.2451
2006-09-07 09:50:00,61.91,62.08,61.91,62.08,24029.982363315696,37.5102,37.6132,37.5102,37.6132,24029.9824
2006-09-07 10:00:00,62.06,62.13,62.05,62.13,30313.05114638448,37.6011,37.6435,37.595,37.6435,30313.0511
2006-09-07 10:10:00,62.09,62.1,62.0,62.03,13337.742504409169,37.6192,37.6253,37.5647,37.5829,13337.7425
2006-09-07 10:20:00,62.02,62.03,61.92,61.98,13888.888888888889,37.5768,37.5829,37.5162,37.5526,13888.8889
2006-09-07 10:30:00,61.96,62.07,61.93,62.0,11463.84479717813,37.5405,37.6071,37.5223,37.5647,11463.8448
2006-09-07 10:40:00,62.01,62.01,61.8,61.8,10582.01058201058,37.5708,37.5708,37.4435,37.4435,10582.0106
2006-09-07 10:50:00,61.84,61.88,61.8,61.84,12786.596119929452,37.4678,37.492,37.4435,37.4678,12786.5961
2006-09-07 11:00:00,61.86,61.95,61.81,61.85,18187.830687830687,37.4799,37.5344,37.4496,37.4738,18187.8307
2006-09-07 11:10:00,61.82,61.85,61.75,61.76,9259.259259259255,37.4556,37.4738,37.4132,37.4193,9259.2593
2006-09-07 11:20:00,61.76,61.8,61.74,61.77,7495.5908289241615,37.4193,37.4435,37.4072,37.4253,7495.5908
2006-09-07 11:30:00,61.77,61.83,61.6,61.69,33950.61728395061,37.4253,37.4617,37.3223,37.3769,33950.6173
2006-09-07 11:40:00,61.68,61.73,61.64,61.73,9479.717813051146,37.3708,37.4011,37.3466,37.4011,9479.7178
2006-09-07 11:50:00,61.73,61.8,61.7,61.8,15873.015873015873,37.4011,37.4435,37.3829,37.4435,15873.0159
2006-09-07 12:00:00,61.8,61.87,61.8,61.82,6944.444444444443,37.4435,37.4859,37.4435,37.4556,6944.4444
2006-09-07 12:10:00,61.81,61.83,61.75,61.79,6062.610229276896,37.4496,37.4617,37.4132,37.4375,6062.6102
2006-09-07 12:20:00,61.79,61.81,61.75,61.8,6944.444444444443,37.4375,37.4496,37.4132,37.4435,6944.4444
2006-09-07 12:30:00,61.79,61.83,61.79,61.81,7495.5908289241615,37.4375,37.4617,37.4375,37.4496,7495.5908
2006-09-07 12:40:00,61.8,61.8,61.74,61.74,7275.132275132274,37.4435,37.4435,37.4072,37.4072,7275.1323
2006-09-07 12:50:00,61.74,61.78,61.72,61.73,10912.698412698412,37.4072,37.4314,37.3951,37.4011,10912.6984
2006-09-07 13:00:00,61.73,61.73,61.67,61.7,10030.864197530864,37.4011,37.4011,37.3648,37.3829,10030.8642
2006-09-07 13:10:00,61.67,61.73,61.66,61.69,13778.659611992944,37.3648,37.4011,37.3587,37.3769,13778.6596
2006-09-07 13:20:00,61.69,61.73,61.65,61.73,13227.513227513226,37.3769,37.4011,37.3526,37.4011,13227.5132
2006-09-07 13:30:00,61.73,61.79,61.73,61.77,19951.499118165782,37.4011,37.4375,37.4011,37.4253,19951.4991
2006-09-07 13:40:00,61.76,61.87,61.76,61.85,14880.95238095238,37.4193,37.4859,37.4193,37.4738,14880.9524
2006-09-07 13:50:00,61.85,61.93,61.83,61.83,10802.469135802468,37.4738,37.5223,37.4617,37.4617,10802.4691
2006-09-07 14:00:00,61.83,61.84,61.76,61.79,6834.2151675485,37.4617,37.4678,37.4193,37.4375,6834.2152
2006-09-07 14:10:00,61.79,61.8,61.6,61.6,15983.245149911814,37.4375,37.4435,37.3223,37.3223,15983.2451
2006-09-07 14:20:00,61.63,61.63,61.5,61.57,18849.206349206343,37.3405,37.3405,37.2618,37.3042,18849.2063
2006-09-07 14:30:00,61.57,61.6,61.53,61.57,19179.894179894178,37.3042,37.3223,37.2799,37.3042,19179.8942
2006-09-07 14:40:00,61.57,61.66,61.51,61.66,21715.16754850088,37.3042,37.3587,37.2678,37.3587,21715.1675
2006-09-07 14:50:00,61.66,61.77,61.64,61.73,11794.53262786596,37.3587,37.4253,37.3466,37.4011,11794.5326
2006-09-07 15:00:00,61.74,61.74,61.59,61.6,11684.303350970016,37.4072,37.4072,37.3163,37.3223,11684.3034
2006-09-07 15:10:00,61.6,61.62,61.57,61.61,11684.303350970016,37.3223,37.3345,37.3042,37.3284,11684.3034
2006-09-07 15:20:00,61.63,61.7,61.58,61.7,12125.220458553791,37.3405,37.3829,37.3102,37.3829,12125.2205
2006-09-07 15:30:00,61.7,61.7,61.54,61.56,17416.225749559082,37.3829,37.3829,37.286,37.2981,17416.2257
2006-09-07 15:40:00,61.56,61.6,61.55,61.59,20282.18694885361,37.2981,37.3223,37.2921,37.3163,20282.1869
2006-09-07 15:50:00,61.59,61.66,61.59,61.65,30974.426807760137,37.3163,37.3587,37.3163,37.3526,30974.4268
2006-09-08 09:30:00,61.83,62.01,61.83,61.99,17085.53791887125,37.4617,37.5708,37.4617,37.5586,17085.5379
2006-09-08 09:40:00,62.0,62.01,61.77,61.86,8377.42504409171,37.5647,37.5708,37.4253,37.4799,8377.425
2006-09-08 09:50:00,61.86,61.94,61.84,61.93,10802.469135802468,37.4799,37.5283,37.4678,37.5223,10802.4691
2006-09-08 10:00:00,61.94,61.94,61.86,61.88,11133.156966490298,37.5283,37.5283,37.4799,37.492,11133.157
2006-09-08 10:10:00,61.88,61.89,61.79,61.84,9700.176366843032,37.492,37.4981,37.4375,37.4678,9700.1764
2006-09-08 10:20:00,61.84,61.87,61.8,61.84,5952.380952380951,37.4678,37.4859,37.4435,37.4678,5952.381
2006-09-08 10:30:00,61.81,61.84,61.73,61.8,20061.728395061727,37.4496,37.4678,37.4011,37.4435,20061.7284
2006-09-08 10:40:00,61.8,61.82,61.72,61.76,13999.11816578483,37.4435,37.4556,37.3951,37.4193,13999.1182
2006-09-08 10:50:00,61.76,61.81,61.73,61.75,10692.239858906523,37.4193,37.4496,37.4011,37.4132,10692.2399
2006-09-08 11:00:00,61.75,61.75,61.7,61.74,6723.985890652557,37.4132,37.4132,37.3829,37.4072,6723.9859
2006-09-08 11:10:00,61.75,61.82,61.71,61.79,15321.869488536153,37.4132,37.4556,37.389,37.4375,15321.8695
2006-09-08 11:20:00,61.79,61.83,61.73,61.79,31415.34391534391,37.4375,37.4617,37.4011,37.4375,31415.3439
2006-09-08 11:30:00,61.79,61.8,61.72,61.77,9479.717813051146,37.4375,37.4435,37.3951,37.4253,9479.7178
2006-09-08 11:40:00,61.77,61.78,61.72,61.74,10582.01058201058,37.4253,37.4314,37.3951,37.4072,10582.0106
2006-09-08 11:50:00,61.74,61.78,61.65,61.66,9589.947089947089,37.4072,37.4314,37.3526,37.3587,9589.9471
2006-09-08 12:00:00,61.67,61.7,61.63,61.68,15762.786596119928,37.3648,37.3829,37.3405,37.3708,15762.7866
2006-09-08 12:10:00,61.7,61.73,61.67,61.69,5180.776014109347,37.3829,37.4011,37.3648,37.3769,5180.776
2006-09-08 12:20:00,61.69,61.73,61.65,61.69,16644.620811287477,37.3769,37.4011,37.3526,37.3769,16644.6208
2006-09-08 12:30:00,61.67,61.73,61.65,61.72,5401.234567901234,37.3648,37.4011,37.3526,37.3951,5401.2346
2006-09-08 12:40:00,61.72,61.73,61.67,61.7,5621.693121693121,37.3951,37.4011,37.3648,37.3829,5621.6931
2006-09-08 12:50:00,61.7,61.72,61.65,61.72,3417.10758377425,37.3829,37.3951,37.3526,37.3951,3417.1076
2006-09-08 13:00:00,61.72,61.8,61.68,61.71,7495.5908289241615,37.3951,37.4435,37.3708,37.389,7495.5908
2006-09-08 13:10:00,61.71,61.79,61.69,61.73,7385.361552028218,37.389,37.4375,37.3769,37.4011,7385.3616
2006-09-08 13:20:00,61.74,61.8,61.74,61.76,8708.112874779541,37.4072,37.4435,37.4072,37.4193,8708.1129
2006-09-08 13:30:00,61.77,61.77,61.71,61.71,20061.728395061727,37.4253,37.4253,37.389,37.389,20061.7284
2006-09-08 13:40:00,61.71,61.71,61.58,61.58,20612.87477954145,37.389,37.389,37.3102,37.3102,20612.8748
2006-09-08 13:50:00,61.59,61.68,61.58,61.68,39902.998236331565,37.3163,37.3708,37.3102,37.3708,39902.9982
2006-09-08 14:00:00,61.69,61.74,61.62,61.63,30864.197530864192,37.3769,37.4072,37.3345,37.3405,30864.1975
2006-09-08 14:10:00,61.63,61.68,61.62,61.64,16975.308641975305,37.3405,37.3708,37.3345,37.3466,16975.3086
2006-09-08 14:20:00,61.64,61.65,61.61,61.64,13668.430335097,37.3466,37.3526,37.3284,37.3466,13668.4303
2006-09-08 14:30:00,61.64,61.65,61.64,61.64,15652.557319223984,37.3466,37.3526,37.3466,37.3466,15652.5573
2006-09-08 14:40:00,61.65,61.65,61.64,61.64,11243.38624338624,37.3526,37.3526,37.3466,37.3466,11243.3862
2006-09-08 14:50:00,61.64,61.67,61.6,61.65,14770.723104056437,37.3466,37.3648,37.3223,37.3526,14770.7231
2006-09-08 15:00:00,61.65,61.67,61.63,61.67,9369.488536155202,37.3526,37.3648,37.3405,37.3648,9369.4885
2006-09-08 15:10:00,61.67,61.77,61.67,61.73,18518.518518518515,37.3648,37.4253,37.3648,37.4011,18518.5185
2006-09-08 15:20:00,61.73,61.79,61.71,61.76,9810.405643738975,37.4011,37.4375,37.389,37.4193,9810.4056
2006-09-08 15:30:00,61.75,61.76,61.71,61.72,17305.996472663137,37.4132,37.4193,37.389,37.3951,17305.9965
2006-09-08 15:40:00,61.73,61.74,61.69,61.72,13117.283950617282,37.4011,37.4072,37.3769,37.3951,13117.284
2006-09-08 15:50:00,61.71,61.71,61.65,61.68,25352.73368606701,37.389,37.389,37.3526,37.3708,25352.7337
2006-09-11 09:30:00,61.93,62.1,61.83,61.97,32517.636684303347,37.5223,37.6253,37.4617,37.5465,32517.6367
2006-09-11 09:40:00,61.97,61.98,61.9,61.94,17195.767195767196,37.5465,37.5526,37.5041,37.5283,17195.7672
2006-09-11 09:50:00,61.91,62.0,61.78,61.97,29651.67548500881,37.5102,37.5647,37.4314,37.5465,29651.6755
2006-09-11 10:00:00,61.94,62.04,61.91,61.97,17746.91358024691,37.5283,37.5889,37.5102,37.5465,17746.9136
2006-09-11 10:10:00,61.98,62.02,61.92,61.92,19400.352733686064,37.5526,37.5768,37.5162,37.5162,19400.3527
2006-09-11 10:20:00,61.94,61.98,61.88,61.94,15652.557319223984,37.5283,37.5526,37.492,37.5283,15652.5573
2006-09-11 10:30:00,61.93,61.98,61.88,61.9,17526.455026455023,37.5223,37.5526,37.492,37.5041,17526.455
2006-09-11 10:40:00,61.92,62.02,61.91,61.94,19841.26984126984,37.5162,37.5768,37.5102,37.5283,19841.2698
2006-09-11 10:50:00,61.97,62.03,61.93,62.01,10141.093474426809,37.5465,37.5829,37.5223,37.5708,10141.0935
2006-09-11 11:00:00,62.01,62.03,61.99,62.0,10912.698412698412,37.5708,37.5829,37.5586,37.5647,10912.6984
2006-09-11 11:10:00,62.0,62.1,62.0,62.07,21715.16754850088,37.5647,37.6253,37.5647,37.6071,21715.1675
2006-09-11 11:20:00,62.07,62.17,62.06,62.13,15652.557319223984,37.6071,37.6677,37.6011,37.6435,15652.5573
2006-09-11 11:30:00,62.15,62.18,62.13,62.16,9700.176366843032,37.6556,37.6738,37.6435,37.6616,9700.1764
2006-09-11 11:40:00,62.15,62.22,62.14,62.17,20171.95767195767,37.6556,37.698,37.6495,37.6677,20171.9577
2006-09-11 11:50:00,62.17,62.24,62.14,62.24,19290.123456790123,37.6677,37.7101,37.6495,37.7101,19290.1235
2006-09-11 12:00:00,62.23,62.42,62.22,62.41,38359.78835978836,37.7041,37.8192,37.698,37.8131,38359.7884
2006-09-11 12:10:00,62.4,62.47,62.4,62.4,26455.02645502645,37.8071,37.8495,37.8071,37.8071,26455.0265
2006-09-11 12:20:00,62.39,62.49,62.34,62.43,25132.27513227513,37.801,37.8616,37.7707,37.8252,25132.2751
2006-09-11 12:30:00,62.44,62.48,62.39,62.41,17416.225749559082,37.8313,37.8555,37.801,37.8131,17416.2257
2006-09-11 12:40:00,62.42,62.43,62.39,62.42,13558.201058201055,37.8192,37.8252,37.801,37.8192,13558.2011
2006-09-11 12:50:00,62.42,62.48,62.38,62.45,23699.294532627864,37.8192,37.8555,37.7949,37.8373,23699.2945
2006-09-11 13:00:00,62.42,62.47,62.4,62.42,15321.869488536153,37.8192,37.8495,37.8071,37.8192,15321.8695
2006-09-11 13:10:00,62.4,62.45,62.37,62.44,15873.015873015873,37.8071,37.8373,37.7889,37.8313,15873.0159
2006-09-11 13:20:00,62.45,62.56,62.45,62.52,33509.70017636684,37.8373,37.904,37.8373,37.8798,33509.7002
2006-09-11 13:30:00,62.52,62.58,62.51,62.55,15432.098765432096,37.8798,37.9161,37.8737,37.8979,15432.0988
2006-09-11 13:40:00,62.55,62.57,62.52,62.52,8597.883597883598,37.8979,37.9101,37.8798,37.8798,8597.8836
2006-09-11 13:50:00,62.51,62.52,62.48,62.49,13447.971781305114,37.8737,37.8798,37.8555,37.8616,13447.9718
2006-09-11 14:00:00,62.49,62.55,62.47,62.47,15762.786596119928,37.8616,37.8979,37.8495,37.8495,15762.7866
2006-09-11 14:10:00,62.51,62.56,62.48,62.54,14219.576719576718,37.8737,37.904,37.8555,37.8919,14219.5767
2006-09-11 14:20:00,62.52,62.52,62.44,62.45,5952.380952380951,37.8798,37.8798,37.8313,37.8373,5952.381
2006-09-11 14:30:00,62.44,62.51,62.44,62.51,13888.888888888889,37.8313,37.8737,37.8313,37.8737,13888.8889
2006-09-11 14:40:00,62.5,62.52,62.45,62.52,15983.245149911814,37.8676,37.8798,37.8373,37.8798,15983.2451
2006-09-11 14:50:00,62.52,62.52,62.48,62.51,9259.259259259255,37.8798,37.8798,37.8555,37.8737,9259.2593
2006-09-11 15:00:00,62.5,62.51,62.46,62.46,21825.396825396823,37.8676,37.8737,37.8434,37.8434,21825.3968
2006-09-11 15:10:00,62.47,62.48,62.4,62.43,19290.123456790123,37.8495,37.8555,37.8071,37.8252,19290.1235
2006-09-11 15:20:00,62.44,62.45,62.4,62.42,18408.289241622573,37.8313,37.8373,37.8071,37.8192,18408.2892
2006-09-11 15:30:00,62.42,62.5,62.42,62.47,16754.85008818342,37.8192,37.8676,37.8192,37.8495,16754.8501
2006-09-11 15:40:00,62.47,62.47,62.41,62.42,18738.977072310405,37.8495,37.8495,37.8131,37.8192,18738.9771
2006-09-11 15:50:00,62.42,62.47,62.34,62.47,34501.76366843033,37.8192,37.8495,37.7707,37.8495,34501.7637
2006-09-12 09:30:00,62.51,62.52,62.38,62.45,30533.509700176364,37.8737,37.8798,37.7949,37.8373,30533.5097
2006-09-12 09:40:00,62.44,62.45,62.2,62.2,34060.84656084656,37.8313,37.8373,37.6859,37.6859,34060.8466
2006-09-12 09:50:00,62.2,62.2,61.96,61.96,23037.9188712522,37.6859,37.6859,37.5405,37.5405,23037.9189
2006-09-12 10:00:00,61.98,62.07,61.93,61.93,33619.92945326278,37.5526,37.6071,37.5223,37.5223,33619.9295
2006-09-12 10:10:00,61.94,61.96,61.78,61.79,23258.377425044087,37.5283,37.5405,37.4314,37.4375,23258.3774
2006-09-12 10:20:00,61.78,61.8,61.64,61.68,30864.197530864192,37.4314,37.4435,37.3466,37.3708,30864.1975
2006-09-12 10:30:00,61.68,61.79,61.64,61.68,19179.894179894178,37.3708,37.4375,37.3466,37.3708,19179.8942
2006-09-12 10:40:00,61.68,61.68,61.58,61.58,23478.835978835978,37.3708,37.3708,37.3102,37.3102,23478.836
2006-09-12 10:50:00,61.58,61.68,61.58,61.67,27116.402116402114,37.3102,37.3708,37.3102,37.3648,27116.4021
2006-09-12 11:00:00,61.66,61.75,61.66,61.7,21164.02116402116,37.3587,37.4132,37.3587,37.3829,21164.0212
2006-09-12 11:10:00,61.69,61.7,61.61,61.64,18298.059964726628,37.3769,37.3829,37.3284,37.3466,18298.06
2006-09-12 11:20:00,61.64,61.64,61.55,61.56,35604.056437389765,37.3466,37.3466,37.2921,37.2981,35604.0564
2006-09-12 11:30:00,61.56,61.64,61.55,61.56,30423.28042328042,37.2981,37.3466,37.2921,37.2981,30423.2804
2006-09-12 11:40:00,61.57,61.61,61.42,61.44,28439.15343915344,37.3042,37.3284,37.2133,37.2254,28439.1534
2006-09-12 11:50:00,61.43,61.58,61.43,61.52,21053.79188712522,37.2193,37.3102,37.2193,37.2739,21053.7919
2006-09-12 12:00:00,61.51,61.52,61.47,61.47,21935.626102292765,37.2678,37.2739,37.2436,37.2436,21935.6261
2006-09-12 12:10:00,61.47,61.52,61.41,61.44,24470.89947089947,37.2436,37.2739,37.2072,37.2254,24470.8995
2006-09-12 12:20:00,61.44,61.44,61.35,61.35,18077.60141093474,37.2254,37.2254,37.1709,37.1709,18077.6014
2006-09-12 12:30:00,61.36,61.38,61.27,61.33,42548.50088183421,37.1769,37.1891,37.1224,37.1588,42548.5009
2006-09-12 12:40:00,61.31,61.48,61.31,61.48,28439.15343915344,37.1466,37.2496,37.1466,37.2496,28439.1534
2006-09-12 12:50:00,61.46,61.54,61.45,61.52,11022.927689594357,37.2375,37.286,37.2315,37.2739,11022.9277
2006-09-12 13:00:00,61.52,61.54,61.37,61.41,15762.786596119928,37.2739,37.286,37.183,37.2072,15762.7866
2006-09-12 13:10:00,61.42,61.42,61.32,61.33,16093.474426807756,37.2133,37.2133,37.1527,37.1588,16093.4744
2006-09-12 13:20:00,61.32,61.33,61.25,61.33,31084.65608465608,37.1527,37.1588,37.1103,37.1588,31084.6561
2006-09-12 13:30:00,61.32,61.34,61.3,61.33,29100.529100529096,37.1527,37.1648,37.1406,37.1588,29100.5291
2006-09-12 13:40:00,61.33,61.41,61.32,61.41,32186.948853615515,37.1588,37.2072,37.1527,37.2072,32186.9489
2006-09-12 13:50:00,61.4,61.42,61.39,61.4,33509.70017636684,37.2012,37.2133,37.1951,37.2012,33509.7002
2006-09-12 14:00:00,61.41,61.42,61.37,61.42,31305.11463844797,37.2072,37.2133,37.183,37.2133,31305.1146
2006-09-12 14:10:00,61.4,61.42,61.4,61.41,42328.04232804232,37.2012,37.2133,37.2012,37.2072,42328.0423
2006-09-12 14:20:00,61.41,61.45,61.41,61.44,19620.81128747795,37.2072,37.2315,37.2072,37.2254,19620.8113
2006-09-12 14:30:00,61.44,61.5,61.42,61.49,25793.65079365079,37.2254,37.2618,37.2133,37.2557,25793.6508
2006-09-12 14:40:00,61.47,61.52,61.43,61.49,13999.11816578483,37.2436,37.2739,37.2193,37.2557,13999.1182
2006-09-12 14:50:00,61.48,61.57,61.45,61.55,22156.08465608465,37.2496,37.3042,37.2315,37.2921,22156.0847
2006-09-12 15:00:00,61.54,61.55,61.49,61.51,24691.358024691355,37.286,37.2921,37.2557,37.2678,24691.358
2006-09-12 15:10:00,61.51,61.55,61.48,61.54,30974.426807760137,37.2678,37.2921,37.2496,37.286,30974.4268
2006-09-12 15:20:00,61.53,61.55,61.5,61.54,21384.47971781305,37.2799,37.2921,37.2618,37.286,21384.4797
2006-09-12 15:30:00,61.54,61.57,61.54,61.55,34722.22222222222,37.286,37.3042,37.286,37.2921,34722.2222
2006-09-12 15:40:00,61.55,61.57,61.51,61.57,30753.96825396825,37.2921,37.3042,37.2678,37.3042,30753.9683
2006-09-12 15:50:00,61.58,61.69,61.57,61.65,63602.29276895943,37.3102,37.3769,37.3042,37.3526,63602.2928
2006-09-13 09:30:00,61.69,61.69,61.24,61.24,35383.59788359788,37.3769,37.3769,37.1042,37.1042,35383.5979
2006-09-13 09:40:00,61.25,61.41,61.15,61.4,23699.294532627864,37.1103,37.2072,37.0497,37.2012,23699.2945
2006-09-13 09:50:00,61.37,61.44,61.27,61.34,23258.377425044087,37.183,37.2254,37.1224,37.1648,23258.3774
2006-09-13 10:00:00,61.34,61.35,61.25,61.3,15983.245149911814,37.1648,37.1709,37.1103,37.1406,15983.2451
2006-09-13 10:10:00,61.31,61.34,61.25,61.31,25683.421516754846,37.1466,37.1648,37.1103,37.1466,25683.4215
2006-09-13 10:20:00,61.31,61.31,61.2,61.23,26565.2557319224,37.1466,37.1466,37.08,37.0982,26565.2557
2006-09-13 10:30:00,61.24,61.24,61.14,61.17,32517.636684303347,37.1042,37.1042,37.0436,37.0618,32517.6367
2006-09-13 10:40:00,61.16,61.29,61.15,61.29,21274.250440917105,37.0558,37.1345,37.0497,37.1345,21274.2504
2006-09-13 10:50:00,61.29,61.31,61.26,61.26,19179.894179894178,37.1345,37.1466,37.1163,37.1163,19179.8942
2006-09-13 11:00:00,61.26,61.27,61.22,61.24,17416.225749559082,37.1163,37.1224,37.0921,37.1042,17416.2257
2006-09-13 11:10:00,61.24,61.25,61.2,61.2,19620.81128747795,37.1042,37.1103,37.08,37.08,19620.8113
2006-09-13 11:20:00,61.26,61.26,61.17,61.22,30202.821869488533,37.1163,37.1163,37.0618,37.0921,30202.8219
2006-09-13 11:30:00,61.21,61.24,61.2,61.23,26895.943562610228,37.0861,37.1042,37.08,37.0982,26895.9436
2006-09-13 11:40:00,61.23,61.26,61.19,61.26,32517.636684303347,37.0982,37.1163,37.0739,37.1163,32517.6367
2006-09-13 11:50:00,61.27,61.42,61.27,61.41,35824.514991181655,37.1224,37.2133,37.1224,37.2072,35824.515
2006-09-13 12:00:00,61.41,61.41,61.32,61.38,17305.996472663137,37.2072,37.2072,37.1527,37.1891,17305.9965
2006-09-13 12:10:00,61.36,61.51,61.36,61.51,17857.142857142855,37.1769,37.2678,37.1769,37.2678,17857.1429
2006-09-13 12:20:00,61.51,61.55,61.48,61.54,18077.60141093474,37.2678,37.2921,37.2496,37.286,18077.6014
2006-09-13 12:30:00,61.53,61.55,61.5,61.52,15321.869488536153,37.2799,37.2921,37.2618,37.2739,15321.8695
2006-09-13 12:40:00,61.54,61.59,61.52,61.58,21935.626102292765,37.286,37.3163,37.2739,37.3102,21935.6261
2006-09-13 12:50:00,61.59,61.59,61.48,61.53,10582.01058201058,37.3163,37.3163,37.2496,37.2799,10582.0106
2006-09-13 13:00:00,61.54,61.56,61.54,61.54,13117.283950617282,37.286,37.2981,37.286,37.286,13117.284
2006-09-13 13:10:00,61.54,61.57,61.53,61.54,14109.347442680775,37.286,37.3042,37.2799,37.286,14109.3474
2006-09-13 13:20:00,61.54,61.54,61.44,61.46,23368.60670194004,37.286,37.286,37.2254,37.2375,23368.6067
2006-09-13 13:30:00,61.46,61.49,61.45,61.46,18849.206349206343,37.2375,37.2557,37.2315,37.2375,18849.2063
2006-09-13 13:40:00,61.47,61.49,61.44,61.44,18849.206349206343,37.2436,37.2557,37.2254,37.2254,18849.2063
2006-09-13 13:50:00,61.45,61.49,61.44,61.45,22597.001763668428,37.2315,37.2557,37.2254,37.2315,22597.0018
2006-09-13 14:00:00,61.45,61.45,61.4,61.41,27116.402116402114,37.2315,37.2315,37.2012,37.2072,27116.4021
2006-09-13 14:10:00,61.44,61.46,61.42,61.44,34391.53439153439,37.2254,37.2375,37.2133,37.2254,34391.5344
2006-09-13 14:20:00,61.45,61.49,61.43,61.49,39021.16402116402,37.2315,37.2557,37.2193,37.2557,39021.164
2006-09-13 14:30:00,61.46,61.51,61.46,61.51,29210.75837742504,37.2375,37.2678,37.2375,37.2678,29210.7584
2006-09-13 14:40:00,61.5,61.51,61.46,61.49,28218.69488536155,37.2618,37.2678,37.2375,37.2557,28218.6949
2006-09-13 14:50:00,61.5,61.63,61.49,61.63,28769.841269841265,37.2618,37.3405,37.2557,37.3405,28769.8413
2006-09-13 15:00:00,61.63,61.66,61.49,61.49,23699.294532627864,37.3405,37.3587,37.2557,37.2557,23699.2945
2006-09-13 15:10:00,61.49,61.54,61.48,61.54,17195.767195767196,37.2557,37.286,37.2496,37.286,17195.7672
2006-09-13 15:20:00,61.52,61.56,61.51,61.56,20943.56261022928,37.2739,37.2981,37.2678,37.2981,20943.5626
2006-09-13 15:30:00,61.56,61.6,61.56,61.58,18849.206349206343,37.2981,37.3223,37.2981,37.3102,18849.2063
2006-09-13 15:40:00,61.6,61.6,61.5,61.6,50044.09171075837,37.3223,37.3223,37.2618,37.3223,50044.0917
2006-09-13 15:50:00,61.59,61.6,61.55,61.56,42328.04232804232,37.3163,37.3223,37.2921,37.2981,42328.0423
2006-09-14 09:30:00,61.42,61.73,61.42,61.58,33840.38800705467,37.2133,37.4011,37.2133,37.3102,33840.388
2006-09-14 09:40:00,61.57,61.58,61.38,61.49,35163.13932980599,37.3042,37.3102,37.1891,37.2557,35163.1393
2006-09-14 09:50:00,61.49,61.65,61.46,61.59,12676.366843033507,37.2557,37.3526,37.2375,37.3163,12676.3668
2006-09-14 10:00:00,61.6,61.64,61.43,61.48,13888.888888888889,37.3223,37.3466,37.2193,37.2496,13888.8889
2006-09-14 10:10:00,61.48,61.64,61.48,61.64,12345.679012345678,37.2496,37.3466,37.2496,37.3466,12345.679
2006-09-14 10:20:00,61.64,61.68,61.55,61.58,13668.430335097,37.3466,37.3708,37.2921,37.3102,13668.4303
2006-09-14 10:30:00,61.54,61.73,61.54,61.71,14660.493827160491,37.286,37.4011,37.286,37.389,14660.4938
2006-09-14 10:40:00,61.72,61.88,61.72,61.82,20943.56261022928,37.3951,37.492,37.3951,37.4556,20943.5626
2006-09-14 10:50:00,61.82,61.93,61.82,61.93,20171.95767195767,37.4556,37.5223,37.4556,37.5223,20171.9577
2006-09-14 11:00:00,61.94,61.94,61.83,61.87,11463.84479717813,37.5283,37.5283,37.4617,37.4859,11463.8448
2006-09-14 11:10:00,61.89,62.0,61.85,61.97,10361.552028218694,37.4981,37.5647,37.4738,37.5465,10361.552
2006-09-14 11:20:00,61.95,62.07,61.94,62.03,33179.01234567901,37.5344,37.6071,37.5283,37.5829,33179.0123
2006-09-14 11:30:00,62.03,62.09,62.02,62.05,21384.47971781305,37.5829,37.6192,37.5768,37.595,21384.4797
2006-09-14 11:40:00,62.06,62.07,62.01,62.05,9920.63492063492,37.6011,37.6071,37.5708,37.595,9920.6349
2006-09-14 11:50:00,62.05,62.09,62.03,62.07,9259.259259259255,37.595,37.6192,37.5829,37.6071,9259.2593
2006-09-14 12:00:00,62.06,62.07,61.94,61.97,11574.074074074071,37.6011,37.6071,37.5283,37.5465,11574.0741
2006-09-14 12:10:00,62.02,62.13,62.0,62.13,14109.347442680775,37.5768,37.6435,37.5647,37.6435,14109.3474
2006-09-14 12:20:00,62.13,62.14,62.06,62.11,13007.05467372134,37.6435,37.6495,37.6011,37.6313,13007.0547
2006-09-14 12:30:00,62.11,62.12,62.04,62.04,8487.654320987653,37.6313,37.6374,37.5889,37.5889,8487.6543
2006-09-14 12:40:00,62.06,62.16,62.03,62.14,19841.26984126984,37.6011,37.6616,37.5829,37.6495,19841.2698
2006-09-14 12:50:00,62.13,62.14,62.1,62.14,19069.66490299824,37.6435,37.6495,37.6253,37.6495,19069.6649
2006-09-14 13:00:00,62.13,62.13,62.1,62.13,18077.60141093474,37.6435,37.6435,37.6253,37.6435,18077.6014
2006-09-14 13:10:00,62.13,62.18,62.12,62.15,19290.123456790123,37.6435,37.6738,37.6374,37.6556,19290.1235
2006-09-14 13:20:00,62.15,62.22,62.14,62.22,14219.576719576718,37.6556,37.698,37.6495,37.698,14219.5767
2006-09-14 13:30:00,62.22,62.29,62.22,62.22,9479.717813051146,37.698,37.7404,37.698,37.698,9479.7178
2006-09-14 13:40:00,62.22,62.25,62.19,62.19,7054.673721340388,37.698,37.7162,37.6798,37.6798,7054.6737
2006-09-14 13:50:00,62.19,62.22,62.16,62.16,9369.488536155202,37.6798,37.698,37.6616,37.6616,9369.4885
2006-09-14 14:00:00,62.16,62.18,62.06,62.06,28439.15343915344,37.6616,37.6738,37.6011,37.6011,28439.1534
2006-09-14 14:10:00,62.06,62.14,62.05,62.1,11022.927689594357,37.6011,37.6495,37.595,37.6253,11022.9277
2006-09-14 14:20:00,62.1,62.12,62.0,62.0,10361.552028218694,37.6253,37.6374,37.5647,37.5647,10361.552
2006-09-14 14:30:00,62.02,62.08,61.91,61.92,18518.518518518515,37.5768,37.6132,37.5102,37.5162,18518.5185
2006-09-14 14:40:00,61.92,61.93,61.83,61.86,25132.27513227513,37.5162,37.5223,37.4617,37.4799,25132.2751
2006-09-14 14:50:00,61.86,61.91,61.86,61.88,16424.162257495587,37.4799,37.5102,37.4799,37.492,16424.1623
2006-09-14 15:00:00,61.89,61.92,61.85,61.89,8156.966490299823,37.4981,37.5162,37.4738,37.4981,8156.9665
2006-09-14 15:10:00,61.9,61.91,61.87,61.9,11463.84479717813,37.5041,37.5102,37.4859,37.5041,11463.8448
2006-09-14 15:20:00,61.9,61.9,61.84,61.88,7605.820105820105,37.5041,37.5041,37.4678,37.492,7605.8201
2006-09-14 15:30:00,61.88,61.94,61.87,61.93,16203.703703703704,37.492,37.5283,37.4859,37.5223,16203.7037
2006-09-14 15:40:00,61.93,61.99,61.93,61.97,14219.576719576718,37.5223,37.5586,37.5223,37.5465,14219.5767
2006-09-14 15:50:00,61.98,62.07,61.97,62.01,26895.943562610228,37.5526,37.6071,37.5465,37.5708,26895.9436
2006-09-15 09:30:00,62.41,62.56,62.38,62.55,309082.8924162257,37.8131,37.904,37.7949,37.8979,309082.8924
2006-09-15 09:40:00,62.55,62.6,62.33,62.46,30202.821869488533,37.8979,37.9282,37.7646,37.8434,30202.8219
2006-09-15 09:50:00,62.47,62.51,62.3,62.42,16093.474426807756,37.8495,37.8737,37.7465,37.8192,16093.4744
2006-09-15 10:00:00,62.47,62.6,62.45,62.6,25903.880070546733,37.8495,37.9282,37.8373,37.9282,25903.8801
2006-09-15 10:10:00,62.6,62.73,62.55,62.69,44973.544973544966,37.9282,38.007,37.8979,37.9828,44973.545
2006-09-15 10:20:00,62.69,62.78,62.64,62.64,19620.81128747795,37.9828,38.0373,37.9525,37.9525,19620.8113
2006-09-15 10:30:00,62.63,62.63,62.53,62.6,16975.308641975305,37.9464,37.9464,37.8858,37.9282,16975.3086
2006-09-15 10:40:00,62.58,62.58,62.5,62.54,12566.137566137564,37.9161,37.9161,37.8676,37.8919,12566.1376
2006-09-15 10:50:00,62.54,62.58,62.45,62.52,12125.220458553791,37.8919,37.9161,37.8373,37.8798,12125.2205
2006-09-15 11:00:00,62.53,62.59,62.41,62.44,27226.631393298056,37.8858,37.9222,37.8131,37.8313,27226.6314
2006-09-15 11:10:00,62.43,62.44,62.33,62.33,10030.864197530864,37.8252,37.8313,37.7646,37.7646,10030.8642
2006-09-15 11:20:00,62.35,62.37,62.28,62.28,20282.18694885361,37.7768,37.7889,37.7343,37.7343,20282.1869
2006-09-15 11:30:00,62.28,62.41,62.26,62.37,23148.148148148142,37.7343,37.8131,37.7222,37.7889,23148.1481
2006-09-15 11:40:00,62.35,62.36,62.3,62.32,9920.63492063492,37.7768,37.7828,37.7465,37.7586,9920.6349
2006-09-15 11:50:00,62.34,62.37,62.23,62.25,9700.176366843032,37.7707,37.7889,37.7041,37.7162,9700.1764
2006-09-15 12:00:00,62.23,62.28,62.14,62.28,12455.90828924162,37.7041,37.7343,37.6495,37.7343,12455.9083
2006-09-15 12:10:00,62.28,62.45,62.28,62.42,9479.717813051146,37.7343,37.8373,37.7343,37.8192,9479.7178
2006-09-15 12:20:00,62.42,62.42,62.28,62.28,8597.883597883598,37.8192,37.8192,37.7343,37.7343,8597.8836
2006-09-15 12:30:00,62.28,62.29,62.19,62.21,9589.947089947089,37.7343,37.7404,37.6798,37.6919,9589.9471
2006-09-15 12:40:00,62.21,62.22,62.14,62.14,11243.38624338624,37.6919,37.698,37.6495,37.6495,11243.3862
2006-09-15 12:50:00,62.15,62.17,62.13,62.13,7275.132275132274,37.6556,37.6677,37.6435,37.6435,7275.1323
2006-09-15 13:00:00,62.13,62.13,62.1,62.12,10361.552028218694,37.6435,37.6435,37.6253,37.6374,10361.552
2006-09-15 13:10:00,62.13,62.13,62.06,62.07,9700.176366843032,37.6435,37.6435,37.6011,37.6071,9700.1764
2006-09-15 13:20:00,62.09,62.1,61.98,61.99,11463.84479717813,37.6192,37.6253,37.5526,37.5586,11463.8448
2006-09-15 13:30:00,61.97,62.08,61.97,62.08,11904.761904761905,37.5465,37.6132,37.5465,37.6132,11904.7619
2006-09-15 13:40:00,62.08,62.14,62.08,62.1,12455.90828924162,37.6132,37.6495,37.6132,37.6253,12455.9083
2006-09-15 13:50:00,62.11,62.14,62.04,62.04,8377.42504409171,37.6313,37.6495,37.5889,37.5889,8377.425
2006-09-15 14:00:00,62.04,62.04,61.99,62.02,14109.347442680775,37.5889,37.5889,37.5586,37.5768,14109.3474
2006-09-15 14:10:00,62.02,62.08,62.02,62.03,10030.864197530864,37.5768,37.6132,37.5768,37.5829,10030.8642
2006-09-15 14:20:00,62.03,62.03,61.98,62.0,16754.85008818342,37.5829,37.5829,37.5526,37.5647,16754.8501
2006-09-15 14:30:00,62.0,62.12,62.0,62.06,23258.377425044087,37.5647,37.6374,37.5647,37.6011,23258.3774
2006-09-15 14:40:00,62.08,62.08,61.93,61.94,12455.90828924162,37.6132,37.6132,37.5223,37.5283,12455.9083
2006-09-15 14:50:00,61.94,61.99,61.92,61.96,17085.53791887125,37.5283,37.5586,37.5162,37.5405,17085.5379
2006-09-15 15:00:00,61.96,61.99,61.93,61.94,19400.352733686064,37.5405,37.5586,37.5223,37.5283,19400.3527
2006-09-15 15:10:00,61.94,61.94,61.88,61.92,19620.81128747795,37.5283,37.5283,37.492,37.5162,19620.8113
2006-09-15 15:20:00,61.91,62.0,61.91,61.96,24801.5873015873,37.5102,37.5647,37.5102,37.5405,24801.5873
2006-09-15 15:30:00,61.96,61.97,61.88,61.91,16534.391534391532,37.5405,37.5465,37.492,37.5102,16534.3915
2006-09-15 15:40:00,61.91,61.97,61.9,61.93,18518.518518518515,37.5102,37.5465,37.5041,37.5223,18518.5185
2006-09-15 15:50:00,61.93,61.94,61.87,61.87,28439.15343915344,37.5223,37.5283,37.4859,37.4859,28439.1534
2006-09-18 09:30:00,61.87,61.87,61.59,61.59,31194.885361552024,37.4859,37.4859,37.3163,37.3163,31194.8854
2006-09-18 09:40:00,61.59,61.83,61.59,61.8,19179.894179894178,37.3163,37.4617,37.3163,37.4435,19179.8942
2006-09-18 09:50:00,61.79,62.05,61.77,62.03,12125.220458553791,37.4375,37.595,37.4253,37.5829,12125.2205
2006-09-18 10:00:00,62.04,62.14,62.01,62.13,16313.932980599646,37.5889,37.6495,37.5708,37.6435,16313.933
2006-09-18 10:10:00,62.19,62.28,62.16,62.2,23037.9188712522,37.6798,37.7343,37.6616,37.6859,23037.9189
2006-09-18 10:20:00,62.2,62.23,62.07,62.09,23699.294532627864,37.6859,37.7041,37.6071,37.6192,23699.2945
2006-09-18 10:30:00,62.08,62.13,62.03,62.13,18738.977072310405,37.6132,37.6435,37.5829,37.6435,18738.9771
2006-09-18 10:40:00,62.13,62.24,62.1,62.1,12786.596119929452,37.6435,37.7101,37.6253,37.6253,12786.5961
2006-09-18 10:50:00,62.1,62.12,62.03,62.1,17305.996472663137,37.6253,37.6374,37.5829,37.6253,17305.9965
2006-09-18 11:00:00,62.11,62.14,62.07,62.14,18408.289241622573,37.6313,37.6495,37.6071,37.6495,18408.2892
2006-09-18 11:10:00,62.14,62.17,62.11,62.12,11463.84479717813,37.6495,37.6677,37.6313,37.6374,11463.8448
2006-09-18 11:20:00,62.13,62.14,62.08,62.14,8708.112874779541,37.6435,37.6495,37.6132,37.6495,8708.1129
2006-09-18 11:30:00,62.14,62.19,62.14,62.19,17526.455026455023,37.6495,37.6798,37.6495,37.6798,17526.455
2006-09-18 11:40:00,62.19,62.25,62.15,62.25,10802.469135802468,37.6798,37.7162,37.6556,37.7162,10802.4691
2006-09-18 11:50:00,62.25,62.29,62.22,62.23,7495.5908289241615,37.7162,37.7404,37.698,37.7041,7495.5908
2006-09-18 12:00:00,62.22,62.26,62.19,62.24,16975.308641975305,37.698,37.7222,37.6798,37.7101,16975.3086
2006-09-18 12:10:00,62.25,62.25,62.15,62.15,9369.488536155202,37.7162,37.7162,37.6556,37.6556,9369.4885
2006-09-18 12:20:00,62.15,62.18,62.13,62.13,8928.571428571428,37.6556,37.6738,37.6435,37.6435,8928.5714
2006-09-18 12:30:00,62.14,62.17,62.13,62.14,7164.902998236331,37.6495,37.6677,37.6435,37.6495,7164.903
2006-09-18 12:40:00,62.14,62.16,62.09,62.1,20723.104056437387,37.6495,37.6616,37.6192,37.6253,20723.1041
2006-09-18 12:50:00,62.09,62.13,62.07,62.12,18959.43562610229,37.6192,37.6435,37.6071,37.6374,18959.4356
2006-09-18 13:00:00,62.13,62.13,62.03,62.05,19731.040564373896,37.6435,37.6435,37.5829,37.595,19731.0406
2006-09-18 13:10:00,62.05,62.05,62.03,62.04,12014.991181657848,37.595,37.595,37.5829,37.5889,12014.9912
2006-09-18 13:20:00,62.05,62.09,62.03,62.08,11022.927689594357,37.595,37.6192,37.5829,37.6132,11022.9277
2006-09-18 13:30:00,62.07,62.08,61.92,61.92,13337.742504409169,37.6071,37.6132,37.5162,37.5162,13337.7425
2006-09-18 13:40:00,61.93,61.93,61.83,61.89,11243.38624338624,37.5223,37.5223,37.4617,37.4981,11243.3862
2006-09-18 13:50:00,61.88,61.88,61.79,61.87,15762.786596119928,37.492,37.492,37.4375,37.4859,15762.7866
2006-09-18 14:00:00,61.88,61.9,61.8,61.82,7936.507936507935,37.492,37.5041,37.4435,37.4556,7936.5079
2006-09-18 14:10:00,61.82,61.86,61.82,61.84,12896.825396825396,37.4556,37.4799,37.4556,37.4678,12896.8254
2006-09-18 14:20:00,61.84,61.9,61.83,61.83,11574.074074074071,37.4678,37.5041,37.4617,37.4617,11574.0741
2006-09-18 14:30:00,61.83,61.83,61.76,61.78,12786.596119929452,37.4617,37.4617,37.4193,37.4314,12786.5961
2006-09-18 14:40:00,61.77,61.83,61.76,61.83,17857.142857142855,37.4253,37.4617,37.4193,37.4617,17857.1429
2006-09-18 14:50:00,61.83,61.85,61.77,61.78,10692.239858906523,37.4617,37.4738,37.4253,37.4314,10692.2399
2006-09-18 15:00:00,61.78,61.87,61.78,61.84,14660.493827160491,37.4314,37.4859,37.4314,37.4678,14660.4938
2006-09-18 15:10:00,61.83,61.85,61.8,61.83,10912.698412698412,37.4617,37.4738,37.4435,37.4617,10912.6984
2006-09-18 15:20:00,61.83,62.0,61.82,62.0,19290.123456790123,37.4617,37.5647,37.4556,37.5647,19290.1235
2006-09-18 15:30:00,62.0,62.07,61.89,61.91,24250.440917107582,37.5647,37.6071,37.4981,37.5102,24250.4409
2006-09-18 15:40:00,61.93,61.96,61.83,61.94,21494.70899470899,37.5223,37.5405,37.4617,37.5283,21494.709
2006-09-18 15:50:00,61.94,61.94,61.8,61.89,36596.119929453256,37.5283,37.5283,37.4435,37.4981,36596.1199
2006-09-19 09:30:00,61.6,61.8,61.55,61.75,24470.89947089947,37.3223,37.4435,37.2921,37.4132,24470.8995
2006-09-19 09:40:00,61.71,61.71,61.54,61.64,21604.938271604937,37.389,37.389,37.286,37.3466,21604.9383
2006-09-19 09:50:00,61.64,61.69,61.5,61.54,29210.75837742504,37.3466,37.3769,37.2618,37.286,29210.7584
2006-09-19 10:00:00,61.58,61.81,61.55,61.81,27777.777777777774,37.3102,37.4496,37.2921,37.4496,27777.7778
2006-09-19 10:10:00,61.83,61.94,61.82,61.87,32958.55379188712,37.4617,37.5283,37.4556,37.4859,32958.5538
2006-09-19 10:20:00,61.87,61.94,61.86,61.89,19179.894179894178,37.4859,37.5283,37.4799,37.4981,19179.8942
2006-09-19 10:30:00,61.86,61.87,61.73,61.73,48831.56966490299,37.4799,37.4859,37.4011,37.4011,48831.5697
2006-09-19 10:40:00,61.73,61.73,61.65,61.71,15101.410934744266,37.4011,37.4011,37.3526,37.389,15101.4109
2006-09-19 10:50:00,61.71,61.71,61.61,61.61,23809.52380952381,37.389,37.389,37.3284,37.3284,23809.5238
2006-09-19 11:00:00,61.61,61.63,61.59,61.6,40454.14462081128,37.3284,37.3405,37.3163,37.3223,40454.1446
2006-09-19 11:10:00,61.6,61.65,61.55,61.62,27116.402116402114,37.3223,37.3526,37.2921,37.3345,27116.4021
2006-09-19 11:20:00,61.61,61.62,61.54,61.54,16644.620811287477,37.3284,37.3345,37.286,37.286,16644.6208
2006-09-19 11:30:00,61.53,61.62,61.5,61.59,27777.777777777774,37.2799,37.3345,37.2618,37.3163,27777.7778
2006-09-19 11:40:00,61.58,61.6,61.54,61.59,12014.991181657848,37.3102,37.3223,37.286,37.3163,12014.9912
2006-09-19 11:50:00,61.63,61.63,61.56,61.58,16424.162257495587,37.3405,37.3405,37.2981,37.3102,16424.1623
2006-09-19 12:00:00,61.59,61.62,61.53,61.54,19069.66490299824,37.3163,37.3345,37.2799,37.286,19069.6649
2006-09-19 12:10:00,61.55,61.7,61.52,61.68,21604.938271604937,37.2921,37.3829,37.2739,37.3708,21604.9383
2006-09-19 12:20:00,61.67,61.73,61.58,61.59,18187.830687830687,37.3648,37.4011,37.3102,37.3163,18187.8307
2006-09-19 12:30:00,61.59,61.63,61.54,61.57,21935.626102292765,37.3163,37.3405,37.286,37.3042,21935.6261
2006-09-19 12:40:00,61.59,61.64,61.56,61.62,14770.723104056437,37.3163,37.3466,37.2981,37.3345,14770.7231
2006-09-19 12:50:00,61.63,61.64,61.59,61.64,6613.756613756613,37.3405,37.3466,37.3163,37.3466,6613.7566
2006-09-19 13:00:00,61.57,61.66,61.57,61.62,19620.81128747795,37.3042,37.3587,37.3042,37.3345,19620.8113
2006-09-19 13:10:00,61.63,61.63,61.54,61.61,16093.474426807756,37.3405,37.3405,37.286,37.3284,16093.4744
2006-09-19 13:20:00,61.6,61.73,61.6,61.7,10030.864197530864,37.3223,37.4011,37.3223,37.3829,10030.8642
2006-09-19 13:30:00,61.69,61.73,61.57,61.64,10141.093474426809,37.3769,37.4011,37.3042,37.3466,10141.0935
2006-09-19 13:40:00,61.63,61.73,61.53,61.71,13337.742504409169,37.3405,37.4011,37.2799,37.389,13337.7425
2006-09-19 13:50:00,61.73,61.74,61.67,61.67,9700.176366843032,37.4011,37.4072,37.3648,37.3648,9700.1764
2006-09-19 14:00:00,61.69,61.74,61.68,61.69,11353.615520282186,37.3769,37.4072,37.3708,37.3769,11353.6155
2006-09-19 14:10:00,61.69,61.73,61.68,61.73,24470.89947089947,37.3769,37.4011,37.3708,37.4011,24470.8995
2006-09-19 14:20:00,61.74,61.78,61.73,61.76,17416.225749559082,37.4072,37.4314,37.4011,37.4193,17416.2257
2006-09-19 14:30:00,61.74,61.79,61.7,61.7,15652.557319223984,37.4072,37.4375,37.3829,37.3829,15652.5573
2006-09-19 14:40:00,61.72,61.73,61.71,61.73,15432.098765432096,37.3951,37.4011,37.389,37.4011,15432.0988
2006-09-19 14:50:00,61.73,61.76,61.65,61.68,17636.68430335097,37.4011,37.4193,37.3526,37.3708,17636.6843
2006-09-19 15:00:00,61.67,61.79,61.64,61.79,18408.289241622573,37.3648,37.4375,37.3466,37.4375,18408.2892
2006-09-19 15:10:00,61.79,61.87,61.73,61.77,21053.79188712522,37.4375,37.4859,37.4011,37.4253,21053.7919
2006-09-19 15:20:00,61.74,61.78,61.71,61.73,18187.830687830687,37.4072,37.4314,37.389,37.4011,18187.8307
2006-09-19 15:30:00,61.73,61.83,61.72,61.75,56437.3897707231,37.4011,37.4617,37.3951,37.4132,56437.3898
2006-09-19 15:40:00,61.74,61.81,61.74,61.78,32738.09523809524,37.4072,37.4496,37.4072,37.4314,32738.0952
2006-09-19 15:50:00,61.78,61.8,61.69,61.69,64373.89770723103,37.4314,37.4435,37.3769,37.3769,64373.8977
2006-09-20 09:30:00,61.87,62.14,61.83,62.1,23919.75308641975,37.4859,37.6495,37.4617,37.6253,23919.7531
2006-09-20 09:40:00,62.11,62.12,61.96,62.06,7936.507936507935,37.6313,37.6374,37.5405,37.6011,7936.5079
2006-09-20 09:50:00,62.04,62.06,61.85,61.88,15101.410934744266,37.5889,37.6011,37.4738,37.492,15101.4109
2006-09-20 10:00:00,61.85,61.88,61.8,61.81,13007.05467372134,37.4738,37.492,37.4435,37.4496,13007.0547
2006-09-20 10:10:00,61.81,61.81,61.72,61.72,18849.206349206343,37.4496,37.4496,37.3951,37.3951,18849.2063
2006-09-20 10:20:00,61.72,61.77,61.71,61.77,47508.81834215167,37.3951,37.4253,37.389,37.4253,47508.8183
2006-09-20 10:30:00,61.77,61.87,61.77,61.83,33399.47089947089,37.4253,37.4859,37.4253,37.4617,33399.4709
2006-09-20 10:40:00,61.83,61.91,61.82,61.87,40564.37389770723,37.4617,37.5102,37.4556,37.4859,40564.3739
2006-09-20 10:50:00,61.87,61.89,61.83,61.84,19510.58201058201,37.4859,37.4981,37.4617,37.4678,19510.582
2006-09-20 11:00:00,61.84,61.92,61.83,61.87,18849.206349206343,37.4678,37.5162,37.4617,37.4859,18849.2063
2006-09-20 11:10:00,61.87,61.87,61.84,61.85,20171.95767195767,37.4859,37.4859,37.4678,37.4738,20171.9577
2006-09-20 11:20:00,61.85,61.88,61.81,61.83,31194.885361552024,37.4738,37.492,37.4496,37.4617,31194.8854
2006-09-20 11:30:00,61.83,61.87,61.83,61.87,11353.615520282186,37.4617,37.4859,37.4617,37.4859,11353.6155
2006-09-20 11:40:00,61.87,61.87,61.84,61.87,21494.70899470899,37.4859,37.4859,37.4678,37.4859,21494.709
2006-09-20 11:50:00,61.86,61.87,61.83,61.83,22817.460317460314,37.4799,37.4859,37.4617,37.4617,22817.4603
2006-09-20 12:00:00,61.83,61.85,61.82,61.83,13558.201058201055,37.4617,37.4738,37.4556,37.4617,13558.2011
2006-09-20 12:10:00,61.83,61.86,61.8,61.86,17195.767195767196,37.4617,37.4799,37.4435,37.4799,17195.7672
2006-09-20 12:20:00,61.85,61.86,61.82,61.85,9700.176366843032,37.4738,37.4799,37.4556,37.4738,9700.1764
2006-09-20 12:30:00,61.85,61.87,61.8,61.86,12676.366843033507,37.4738,37.4859,37.4435,37.4799,12676.3668
2006-09-20 12:40:00,61.87,61.87,61.85,61.87,19620.81128747795,37.4859,37.4859,37.4738,37.4859,19620.8113
2006-09-20 12:50:00,61.87,61.87,61.83,61.83,8377.42504409171,37.4859,37.4859,37.4617,37.4617,8377.425
2006-09-20 13:00:00,61.83,61.87,61.83,61.86,7716.049382716048,37.4617,37.4859,37.4617,37.4799,7716.0494
2006-09-20 13:10:00,61.86,61.87,61.85,61.87,7385.361552028218,37.4799,37.4859,37.4738,37.4859,7385.3616
2006-09-20 13:20:00,61.87,61.87,61.86,61.87,11794.53262786596,37.4859,37.4859,37.4799,37.4859,11794.5326
2006-09-20 13:30:00,61.87,61.87,61.86,61.87,20723.104056437387,37.4859,37.4859,37.4799,37.4859,20723.1041
2006-09-20 13:40:00,61.87,61.87,61.86,61.87,30313.05114638448,37.4859,37.4859,37.4799,37.4859,30313.0511
2006-09-20 13:50:00,61.87,61.87,61.85,61.86,19400.352733686064,37.4859,37.4859,37.4738,37.4799,19400.3527
2006-09-20 14:00:00,61.86,61.89,61.83,61.83,45855.37918871252,37.4799,37.4981,37.4617,37.4617,45855.3792
2006-09-20 14:10:00,61.83,61.84,61.71,61.77,32407.407407407405,37.4617,37.4678,37.389,37.4253,32407.4074
2006-09-20 14:20:00,61.79,61.92,61.71,61.75,32627.86596119929,37.4375,37.5162,37.389,37.4132,32627.866
2006-09-20 14:30:00,61.77,61.84,61.75,61.75,25573.192239858905,37.4253,37.4678,37.4132,37.4132,25573.1922
2006-09-20 14:40:00,61.75,61.83,61.72,61.78,29431.216931216928,37.4132,37.4617,37.3951,37.4314,29431.2169
2006-09-20 14:50:00,61.79,61.86,61.76,61.84,30974.426807760137,37.4375,37.4799,37.4193,37.4678,30974.4268
2006-09-20 15:00:00,61.84,61.87,61.84,61.87,31525.57319223985,37.4678,37.4859,37.4678,37.4859,31525.5732
2006-09-20 15:10:00,61.87,61.91,61.84,61.87,31525.57319223985,37.4859,37.5102,37.4678,37.4859,31525.5732
2006-09-20 15:20:00,61.86,61.94,61.85,61.93,27667.548500881832,37.4799,37.5283,37.4738,37.5223,27667.5485
2006-09-20 15:30:00,61.93,61.96,61.87,61.91,28218.69488536155,37.5223,37.5405,37.4859,37.5102,28218.6949
2006-09-20 15:40:00,61.92,61.93,61.83,61.86,36375.66137566137,37.5162,37.5223,37.4617,37.4799,36375.6614
2006-09-20 15:50:00,61.86,61.89,61.84,61.88,49823.63315696648,37.4799,37.4981,37.4678,37.492,49823.6332
2006-09-21 09:30:00,61.83,61.87,61.64,61.82,25573.192239858905,37.4617,37.4859,37.3466,37.4556,25573.1922
2006-09-21 09:40:00,61.83,61.89,61.64,61.64,13337.742504409169,37.4617,37.4981,37.3466,37.3466,13337.7425
2006-09-21 09:50:00,61.68,61.73,61.6,61.67,16313.932980599646,37.3708,37.4011,37.3223,37.3648,16313.933
2006-09-21 10:00:00,61.67,61.67,61.55,61.58,15432.098765432096,37.3648,37.3648,37.2921,37.3102,15432.0988
2006-09-21 10:10:00,61.56,61.68,61.54,61.64,17857.142857142855,37.2981,37.3708,37.286,37.3466,17857.1429
2006-09-21 10:20:00,61.64,61.69,61.58,61.67,16975.308641975305,37.3466,37.3769,37.3102,37.3648,16975.3086
2006-09-21 10:30:00,61.66,61.69,61.57,61.61,17746.91358024691,37.3587,37.3769,37.3042,37.3284,17746.9136
2006-09-21 10:40:00,61.59,61.68,61.59,61.65,21164.02116402116,37.3163,37.3708,37.3163,37.3526,21164.0212
2006-09-21 10:50:00,61.65,61.66,61.56,61.6,13999.11816578483,37.3526,37.3587,37.2981,37.3223,13999.1182
2006-09-21 11:00:00,61.59,61.69,61.59,61.68,18849.206349206343,37.3163,37.3769,37.3163,37.3708,18849.2063
2006-09-21 11:10:00,61.69,61.71,61.66,61.71,24250.440917107582,37.3769,37.389,37.3587,37.389,24250.4409
2006-09-21 11:20:00,61.72,61.8,61.67,61.73,20723.104056437387,37.3951,37.4435,37.3648,37.4011,20723.1041
2006-09-21 11:30:00,61.73,61.83,61.73,61.82,17416.225749559082,37.4011,37.4617,37.4011,37.4556,17416.2257
2006-09-21 11:40:00,61.83,61.87,61.77,61.84,19510.58201058201,37.4617,37.4859,37.4253,37.4678,19510.582
2006-09-21 11:50:00,61.85,61.94,61.83,61.87,16534.391534391532,37.4738,37.5283,37.4617,37.4859,16534.3915
2006-09-21 12:00:00,61.85,61.85,61.63,61.75,23589.06525573192,37.4738,37.4738,37.3405,37.4132,23589.0653
2006-09-21 12:10:00,61.75,61.75,61.65,61.65,15983.245149911814,37.4132,37.4132,37.3526,37.3526,15983.2451
2006-09-21 12:20:00,61.62,61.64,61.52,61.55,18298.059964726628,37.3345,37.3466,37.2739,37.2921,18298.06
2006-09-21 12:30:00,61.55,61.62,61.54,61.59,23478.835978835978,37.2921,37.3345,37.286,37.3163,23478.836
2006-09-21 12:40:00,61.58,61.58,61.46,61.5,10251.32275132275,37.3102,37.3102,37.2375,37.2618,10251.3228
2006-09-21 12:50:00,61.5,61.54,61.46,61.5,9369.488536155202,37.2618,37.286,37.2375,37.2618,9369.4885
2006-09-21 13:00:00,61.53,61.57,61.45,61.48,7936.507936507935,37.2799,37.3042,37.2315,37.2496,7936.5079
2006-09-21 13:10:00,61.48,61.51,61.46,61.51,6834.2151675485,37.2496,37.2678,37.2375,37.2678,6834.2152
2006-09-21 13:20:00,61.51,61.54,61.47,61.51,5291.00529100529,37.2678,37.286,37.2436,37.2678,5291.0053
2006-09-21 13:30:00,61.48,61.6,61.48,61.59,22266.3139329806,37.2496,37.3223,37.2496,37.3163,22266.3139
2006-09-21 13:40:00,61.59,61.66,61.54,61.65,15542.32804232804,37.3163,37.3587,37.286,37.3526,15542.328
2006-09-21 13:50:00,61.65,61.66,61.62,61.63,14880.95238095238,37.3526,37.3587,37.3345,37.3405,14880.9524
2006-09-21 14:00:00,61.64,61.64,61.55,61.55,17416.225749559082,37.3466,37.3466,37.2921,37.2921,17416.2257
2006-09-21 14:10:00,61.54,61.59,61.53,61.53,12896.825396825396,37.286,37.3163,37.2799,37.2799,12896.8254
2006-09-21 14:20:00,61.54,61.54,61.36,61.39,17636.68430335097,37.286,37.286,37.1769,37.1951,17636.6843
2006-09-21 14:30:00,61.37,61.44,61.36,61.43,17967.3721340388,37.183,37.2254,37.1769,37.2193,17967.3721
2006-09-21 14:40:00,61.42,61.53,61.38,61.51,26895.943562610228,37.2133,37.2799,37.1891,37.2678,26895.9436
2006-09-21 14:50:00,61.51,61.53,61.44,61.47,22707.231040564373,37.2678,37.2799,37.2254,37.2436,22707.231
2006-09-21 15:00:00,61.47,61.53,61.42,61.49,45304.2328042328,37.2436,37.2799,37.2133,37.2557,45304.2328
2006-09-21 15:10:00,61.49,61.49,61.42,61.44,34281.305114638446,37.2557,37.2557,37.2133,37.2254,34281.3051
2006-09-21 15:20:00,61.44,61.53,61.41,61.53,21053.79188712522,37.2254,37.2799,37.2072,37.2799,21053.7919
2006-09-21 15:30:00,61.54,61.58,61.51,61.56,30423.28042328042,37.286,37.3102,37.2678,37.2981,30423.2804
2006-09-21 15:40:00,61.56,61.63,61.52,61.59,25022.045855379187,37.2981,37.3405,37.2739,37.3163,25022.0459
2006-09-21 15:50:00,61.59,61.65,61.56,61.61,38580.246913580246,37.3163,37.3526,37.2981,37.3284,38580.2469
2006-09-22 09:30:00,61.64,61.69,61.52,61.56,22707.231040564373,37.3466,37.3769,37.2739,37.2981,22707.231
2006-09-22 09:40:00,61.48,61.54,61.34,61.34,11574.074074074071,37.2496,37.286,37.1648,37.1648,11574.0741
2006-09-22 09:50:00,61.34,61.42,61.32,61.33,12125.220458553791,37.1648,37.2133,37.1527,37.1588,12125.2205
2006-09-22 10:00:00,61.34,61.35,61.28,61.3,13337.742504409169,37.1648,37.1709,37.1285,37.1406,13337.7425
2006-09-22 10:10:00,61.29,61.45,61.29,61.45,17857.142857142855,37.1345,37.2315,37.1345,37.2315,17857.1429
2006-09-22 10:20:00,61.43,61.54,61.41,61.46,17746.91358024691,37.2193,37.286,37.2072,37.2375,17746.9136
2006-09-22 10:30:00,61.45,61.53,61.44,61.44,11133.156966490298,37.2315,37.2799,37.2254,37.2254,11133.157
2006-09-22 10:40:00,61.47,61.5,61.38,61.44,18518.518518518515,37.2436,37.2618,37.1891,37.2254,18518.5185
2006-09-22 10:50:00,61.42,61.44,61.35,61.37,15542.32804232804,37.2133,37.2254,37.1709,37.183,15542.328
2006-09-22 11:00:00,61.37,61.47,61.37,61.44,6944.444444444443,37.183,37.2436,37.183,37.2254,6944.4444
2006-09-22 11:10:00,61.42,61.44,61.37,61.38,13888.888888888889,37.2133,37.2254,37.183,37.1891,13888.8889
2006-09-22 11:20:00,61.39,61.5,61.33,61.46,32958.55379188712,37.1951,37.2618,37.1588,37.2375,32958.5538
2006-09-22 11:30:00,61.46,61.57,61.46,61.57,13778.659611992944,37.2375,37.3042,37.2375,37.3042,13778.6596
2006-09-22 11:40:00,61.57,61.57,61.48,61.49,18959.43562610229,37.3042,37.3042,37.2496,37.2557,18959.4356
2006-09-22 11:50:00,61.51,61.51,61.47,61.51,9920.63492063492,37.2678,37.2678,37.2436,37.2678,9920.6349
2006-09-22 12:00:00,61.49,61.49,61.41,61.42,13888.888888888889,37.2557,37.2557,37.2072,37.2133,13888.8889
2006-09-22 12:10:00,61.42,61.48,61.36,61.44,11133.156966490298,37.2133,37.2496,37.1769,37.2254,11133.157
2006-09-22 12:20:00,61.45,61.49,61.4,61.4,10912.698412698412,37.2315,37.2557,37.2012,37.2012,10912.6984
2006-09-22 12:30:00,61.4,61.42,61.39,61.42,12125.220458553791,37.2012,37.2133,37.1951,37.2133,12125.2205
2006-09-22 12:40:00,61.43,61.51,61.41,61.46,13447.971781305114,37.2193,37.2678,37.2072,37.2375,13447.9718
2006-09-22 12:50:00,61.46,61.46,61.41,61.41,7826.278659611992,37.2375,37.2375,37.2072,37.2072,7826.2787
2006-09-22 13:00:00,61.42,61.48,61.4,61.42,12345.679012345678,37.2133,37.2496,37.2012,37.2133,12345.679
2006-09-22 13:10:00,61.44,61.46,61.39,61.46,7164.902998236331,37.2254,37.2375,37.1951,37.2375,7164.903
2006-09-22 13:20:00,61.46,61.47,61.41,61.44,10141.093474426809,37.2375,37.2436,37.2072,37.2254,10141.0935
2006-09-22 13:30:00,61.42,61.45,61.41,61.41,5952.380952380951,37.2133,37.2315,37.2072,37.2072,5952.381
2006-09-22 13:40:00,61.39,61.43,61.38,61.39,8046.737213403879,37.1951,37.2193,37.1891,37.1951,8046.7372
2006-09-22 13:50:00,61.39,61.45,61.37,61.43,7164.902998236331,37.1951,37.2315,37.183,37.2193,7164.903
2006-09-22 14:00:00,61.43,61.49,61.42,61.43,12014.991181657848,37.2193,37.2557,37.2133,37.2193,12014.9912
2006-09-22 14:10:00,61.42,61.44,61.39,61.43,10030.864197530864,37.2133,37.2254,37.1951,37.2193,10030.8642
2006-09-22 14:20:00,61.44,61.45,61.43,61.45,7275.132275132274,37.2254,37.2315,37.2193,37.2315,7275.1323
2006-09-22 14:30:00,61.45,61.48,61.42,61.44,17526.455026455023,37.2315,37.2496,37.2133,37.2254,17526.455
2006-09-22 14:40:00,61.43,61.52,61.4,61.52,16203.703703703704,37.2193,37.2739,37.2012,37.2739,16203.7037
2006-09-22 14:50:00,61.53,61.54,61.44,61.47,14660.493827160491,37.2799,37.286,37.2254,37.2436,14660.4938
2006-09-22 15:00:00,61.47,61.53,61.44,61.49,19069.66490299824,37.2436,37.2799,37.2254,37.2557,19069.6649
2006-09-22 15:10:00,61.51,61.58,61.49,61.54,20943.56261022928,37.2678,37.3102,37.2557,37.286,20943.5626
2006-09-22 15:20:00,61.54,61.54,61.47,61.52,17305.996472663137,37.286,37.286,37.2436,37.2739,17305.9965
2006-09-22 15:30:00,61.51,61.54,61.41,61.44,25242.50440917108,37.2678,37.286,37.2072,37.2254,25242.5044
2006-09-22 15:40:00,61.44,61.45,61.35,61.4,16865.079365079364,37.2254,37.2315,37.1709,37.2012,16865.0794
2006-09-22 15:50:00,61.39,61.44,61.36,61.42,21715.16754850088,37.1951,37.2254,37.1769,37.2133,21715.1675
2006-09-25 09:30:00,61.2,61.96,61.2,61.71,63712.522045855374,37.08,37.5405,37.08,37.389,63712.522
2006-09-25 09:40:00,61.71,61.9,61.54,61.54,32738.09523809524,37.389,37.5041,37.286,37.286,32738.0952
2006-09-25 09:50:00,61.57,61.59,61.51,61.55,17416.225749559082,37.3042,37.3163,37.2678,37.2921,17416.2257
2006-09-25 10:00:00,61.55,61.69,61.55,61.67,18959.43562610229,37.2921,37.3769,37.2921,37.3648,18959.4356
2006-09-25 10:10:00,61.64,61.64,61.47,61.51,21715.16754850088,37.3466,37.3466,37.2436,37.2678,21715.1675
2006-09-25 10:20:00,61.51,61.55,61.48,61.54,20061.728395061727,37.2678,37.2921,37.2496,37.286,20061.7284
2006-09-25 10:30:00,61.54,61.54,61.36,61.45,37808.64197530864,37.286,37.286,37.1769,37.2315,37808.642
2006-09-25 10:40:00,61.45,61.45,61.22,61.43,34171.0758377425,37.2315,37.2315,37.0921,37.2193,34171.0758
2006-09-25 10:50:00,61.43,61.58,61.42,61.55,32407.407407407405,37.2193,37.3102,37.2133,37.2921,32407.4074
2006-09-25 11:00:00,61.54,61.56,61.41,61.42,34060.84656084656,37.286,37.2981,37.2072,37.2133,34060.8466
2006-09-25 11:10:00,61.42,61.54,61.28,61.54,30864.197530864192,37.2133,37.286,37.1285,37.286,30864.1975
2006-09-25 11:20:00,61.54,61.58,61.51,61.51,16534.391534391532,37.286,37.3102,37.2678,37.2678,16534.3915
2006-09-25 11:30:00,61.51,61.52,61.37,61.38,14660.493827160491,37.2678,37.2739,37.183,37.1891,14660.4938
2006-09-25 11:40:00,61.38,61.42,61.36,61.38,16424.162257495587,37.1891,37.2133,37.1769,37.1891,16424.1623
2006-09-25 11:50:00,61.4,61.46,61.38,61.39,18187.830687830687,37.2012,37.2375,37.1891,37.1951,18187.8307
2006-09-25 12:00:00,61.38,61.39,61.28,61.3,25352.73368606701,37.1891,37.1951,37.1285,37.1406,25352.7337
2006-09-25 12:10:00,61.3,61.33,61.27,61.33,23037.9188712522,37.1406,37.1588,37.1224,37.1588,23037.9189
2006-09-25 12:20:00,61.33,61.49,61.32,61.44,19951.499118165782,37.1588,37.2557,37.1527,37.2254,19951.4991
2006-09-25 12:30:00,61.44,61.53,61.44,61.51,19620.81128747795,37.2254,37.2799,37.2254,37.2678,19620.8113
2006-09-25 12:40:00,61.49,61.51,61.45,61.47,18628.74779541446,37.2557,37.2678,37.2315,37.2436,18628.7478
2006-09-25 12:50:00,61.47,61.54,61.44,61.48,42548.50088183421,37.2436,37.286,37.2254,37.2496,42548.5009
2006-09-25 13:00:00,61.48,61.58,61.43,61.58,51917.98941798941,37.2496,37.3102,37.2193,37.3102,51917.9894
2006-09-25 13:10:00,61.56,61.57,61.47,61.47,16865.079365079364,37.2981,37.3042,37.2436,37.2436,16865.0794
2006-09-25 13:20:00,61.47,61.47,61.4,61.4,18518.518518518515,37.2436,37.2436,37.2012,37.2012,18518.5185
2006-09-25 13:30:00,61.4,61.41,61.37,61.38,9369.488536155202,37.2012,37.2072,37.183,37.1891,9369.4885
2006-09-25 13:40:00,61.39,61.53,61.39,61.5,24691.358024691355,37.1951,37.2799,37.1951,37.2618,24691.358
2006-09-25 13:50:00,61.53,61.54,61.39,61.43,12235.449735449734,37.2799,37.286,37.1951,37.2193,12235.4497
2006-09-25 14:00:00,61.43,61.54,61.4,61.5,21274.250440917105,37.2193,37.286,37.2012,37.2618,21274.2504
2006-09-25 14:10:00,61.47,61.53,61.44,61.48,26785.714285714283,37.2436,37.2799,37.2254,37.2496,26785.7143
2006-09-25 14:20:00,61.48,61.54,61.46,61.48,23368.60670194004,37.2496,37.286,37.2375,37.2496,23368.6067
2006-09-25 14:30:00,61.49,61.75,61.48,61.75,33840.38800705467,37.2557,37.4132,37.2496,37.4132,33840.388
2006-09-25 14:40:00,61.74,61.79,61.69,61.72,18738.977072310405,37.4072,37.4375,37.3769,37.3951,18738.9771
2006-09-25 14:50:00,61.71,61.74,61.63,61.73,24911.81657848324,37.389,37.4072,37.3405,37.4011,24911.8166
2006-09-25 15:00:00,61.73,61.83,61.73,61.83,24250.440917107582,37.4011,37.4617,37.4011,37.4617,24250.4409
2006-09-25 15:10:00,61.83,61.91,61.83,61.87,32186.948853615515,37.4617,37.5102,37.4617,37.4859,32186.9489
2006-09-25 15:20:00,61.87,61.93,61.83,61.9,25462.96296296296,37.4859,37.5223,37.4617,37.5041,25462.963
2006-09-25 15:30:00,61.9,61.92,61.75,61.77,43761.02292768959,37.5041,37.5162,37.4132,37.4253,43761.0229
2006-09-25 15:40:00,61.77,61.83,61.75,61.81,49933.86243386243,37.4253,37.4617,37.4132,37.4496,49933.8624
2006-09-25 15:50:00,61.82,61.85,61.72,61.76,99977.9541446208,37.4556,37.4738,37.3951,37.4193,99977.9541
2006-09-26 09:30:00,61.55,61.64,61.54,61.6,52910.0529100529,37.2921,37.3466,37.286,37.3223,52910.0529
2006-09-26 09:40:00,61.6,61.6,61.48,61.49,46075.8377425044,37.3223,37.3223,37.2496,37.2557,46075.8377
2006-09-26 09:50:00,61.48,61.61,61.48,61.59,16975.308641975305,37.2496,37.3284,37.2496,37.3163,16975.3086
2006-09-26 10:00:00,61.6,61.72,61.58,61.71,77711.6402116402,37.3223,37.3951,37.3102,37.389,77711.6402
2006-09-26 10:10:00,61.72,61.99,61.69,61.86,71649.02998236331,37.3951,37.5586,37.3769,37.4799,71649.03
2006-09-26 10:20:00,61.85,61.85,61.7,61.73,22817.460317460314,37.4738,37.4738,37.3829,37.4011,22817.4603
2006-09-26 10:30:00,61.73,61.75,61.64,61.69,34281.305114638446,37.4011,37.4132,37.3466,37.3769,34281.3051
2006-09-26 10:40:00,61.68,61.7,61.6,61.61,16093.474426807756,37.3708,37.3829,37.3223,37.3284,16093.4744
2006-09-26 10:50:00,61.61,61.72,61.59,61.71,13888.888888888889,37.3284,37.3951,37.3163,37.389,13888.8889
2006-09-26 11:00:00,61.69,61.75,61.66,61.74,19510.58201058201,37.3769,37.4132,37.3587,37.4072,19510.582
2006-09-26 11:10:00,61.74,61.76,61.71,61.73,16424.162257495587,37.4072,37.4193,37.389,37.4011,16424.1623
2006-09-26 11:20:00,61.73,61.74,61.6,61.61,37808.64197530864,37.4011,37.4072,37.3223,37.3284,37808.642
2006-09-26 11:30:00,61.6,61.73,61.58,61.72,27557.319223985887,37.3223,37.4011,37.3102,37.3951,27557.3192
2006-09-26 11:40:00,61.73,61.73,61.61,61.63,25793.65079365079,37.4011,37.4011,37.3284,37.3405,25793.6508
2006-09-26 11:50:00,61.61,61.68,61.59,61.59,17305.996472663137,37.3284,37.3708,37.3163,37.3163,17305.9965
2006-09-26 12:00:00,61.59,61.62,61.54,61.59,16754.85008818342,37.3163,37.3345,37.286,37.3163,16754.8501
2006-09-26 12:10:00,61.57,61.66,61.57,61.62,18077.60141093474,37.3042,37.3587,37.3042,37.3345,18077.6014
2006-09-26 12:20:00,61.61,61.64,61.58,61.63,17305.996472663137,37.3284,37.3466,37.3102,37.3405,17305.9965
2006-09-26 12:30:00,61.64,61.64,61.57,61.63,41556.43738977072,37.3466,37.3466,37.3042,37.3405,41556.4374
2006-09-26 12:40:00,61.63,61.68,61.58,61.58,27116.402116402114,37.3405,37.3708,37.3102,37.3102,27116.4021
2006-09-26 12:50:00,61.58,61.61,61.57,61.61,24140.21164021164,37.3102,37.3284,37.3042,37.3284,24140.2116
2006-09-26 13:00:00,61.61,61.61,61.57,61.6,21164.02116402116,37.3284,37.3284,37.3042,37.3223,21164.0212
2006-09-26 13:10:00,61.59,61.64,61.56,61.63,23148.148148148142,37.3163,37.3466,37.2981,37.3405,23148.1481
2006-09-26 13:20:00,61.63,61.69,61.61,61.68,18077.60141093474,37.3405,37.3769,37.3284,37.3708,18077.6014
2006-09-26 13:30:00,61.68,61.73,61.64,61.73,10802.469135802468,37.3708,37.4011,37.3466,37.4011,10802.4691
2006-09-26 13:40:00,61.73,61.78,61.73,61.73,18298.059964726628,37.4011,37.4314,37.4011,37.4011,18298.06
2006-09-26 13:50:00,61.73,61.78,61.72,61.74,44863.31569664903,37.4011,37.4314,37.3951,37.4072,44863.3157
2006-09-26 14:00:00,61.73,61.77,61.64,61.66,23809.52380952381,37.4011,37.4253,37.3466,37.3587,23809.5238
2006-09-26 14:10:00,61.65,61.66,61.51,61.51,18849.206349206343,37.3526,37.3587,37.2678,37.2678,18849.2063
2006-09-26 14:20:00,61.53,61.69,61.53,61.59,14991.181657848325,37.2799,37.3769,37.2799,37.3163,14991.1817
2006-09-26 14:30:00,61.59,61.73,61.59,61.63,18077.60141093474,37.3163,37.4011,37.3163,37.3405,18077.6014
2006-09-26 14:40:00,61.63,61.71,61.57,61.61,26455.02645502645,37.3405,37.389,37.3042,37.3284,26455.0265
2006-09-26 14:50:00,61.61,61.64,61.56,61.59,29100.529100529096,37.3284,37.3466,37.2981,37.3163,29100.5291
2006-09-26 15:00:00,61.59,61.63,61.51,61.58,29100.529100529096,37.3163,37.3405,37.2678,37.3102,29100.5291
2006-09-26 15:10:00,61.58,61.63,61.53,61.56,24029.982363315696,37.3102,37.3405,37.2799,37.2981,24029.9824
2006-09-26 15:20:00,61.56,61.61,61.54,61.58,20171.95767195767,37.2981,37.3284,37.286,37.3102,20171.9577
2006-09-26 15:30:00,61.57,61.67,61.57,61.66,50044.09171075837,37.3042,37.3648,37.3042,37.3587,50044.0917
2006-09-26 15:40:00,61.65,61.66,61.61,61.64,32407.407407407405,37.3526,37.3587,37.3284,37.3466,32407.4074
2006-09-26 15:50:00,61.64,61.73,61.63,61.7,45414.462081128746,37.3466,37.4011,37.3405,37.3829,45414.4621
2006-09-27 09:30:00,61.75,61.91,61.55,61.86,48941.79894179894,37.4132,37.5102,37.2921,37.4799,48941.7989
2006-09-27 09:40:00,61.86,62.03,61.82,61.87,36596.119929453256,37.4799,37.5829,37.4556,37.4859,36596.1199
2006-09-27 09:50:00,61.86,61.96,61.8,61.9,26675.485008818338,37.4799,37.5405,37.4435,37.5041,26675.485
2006-09-27 10:00:00,61.95,62.02,61.81,61.81,42217.81305114638,37.5344,37.5768,37.4496,37.4496,42217.8131
2006-09-27 10:10:00,61.81,61.88,61.79,61.84,16865.079365079364,37.4496,37.492,37.4375,37.4678,16865.0794
2006-09-27 10:20:00,61.84,61.95,61.84,61.93,16644.620811287477,37.4678,37.5344,37.4678,37.5223,16644.6208
2006-09-27 10:30:00,61.93,62.04,61.9,61.93,66358.02469135802,37.5223,37.5889,37.5041,37.5223,66358.0247
2006-09-27 10:40:00,61.94,62.02,61.89,61.97,33179.01234567901,37.5283,37.5768,37.4981,37.5465,33179.0123
2006-09-27 10:50:00,61.96,62.02,61.91,62.02,26124.338624338623,37.5405,37.5768,37.5102,37.5768,26124.3386
2006-09-27 11:00:00,62.01,62.03,61.9,62.0,34060.84656084656,37.5708,37.5829,37.5041,37.5647,34060.8466
2006-09-27 11:10:00,61.98,62.03,61.93,61.98,23037.9188712522,37.5526,37.5829,37.5223,37.5526,23037.9189
2006-09-27 11:20:00,61.97,62.14,61.97,62.05,40564.37389770723,37.5465,37.6495,37.5465,37.595,40564.3739
2006-09-27 11:30:00,62.05,62.1,61.88,61.95,55445.3262786596,37.595,37.6253,37.492,37.5344,55445.3263
2006-09-27 11:40:00,61.95,62.06,61.92,62.04,18187.830687830687,37.5344,37.6011,37.5162,37.5889,18187.8307
2006-09-27 11:50:00,62.06,62.07,61.99,62.04,23919.75308641975,37.6011,37.6071,37.5586,37.5889,23919.7531
2006-09-27 12:00:00,62.07,62.11,62.04,62.04,27557.319223985887,37.6071,37.6313,37.5889,37.5889,27557.3192
2006-09-27 12:10:00,61.99,61.99,61.91,61.93,34611.992945326274,37.5586,37.5586,37.5102,37.5223,34611.9929
2006-09-27 12:20:00,61.92,61.95,61.88,61.88,12345.679012345678,37.5162,37.5344,37.492,37.492,12345.679
2006-09-27 12:30:00,61.88,61.93,61.85,61.89,13227.513227513226,37.492,37.5223,37.4738,37.4981,13227.5132
2006-09-27 12:40:00,61.89,61.94,61.89,61.92,11022.927689594357,37.4981,37.5283,37.4981,37.5162,11022.9277
2006-09-27 12:50:00,61.93,61.94,61.84,61.92,19400.352733686064,37.5223,37.5283,37.4678,37.5162,19400.3527
2006-09-27 13:00:00,61.93,62.04,61.93,62.04,20943.56261022928,37.5223,37.5889,37.5223,37.5889,20943.5626
2006-09-27 13:10:00,62.04,62.07,62.0,62.06,34391.53439153439,37.5889,37.6071,37.5647,37.6011,34391.5344
2006-09-27 13:20:00,62.06,62.1,62.06,62.07,27557.319223985887,37.6011,37.6253,37.6011,37.6071,27557.3192
2006-09-27 13:30:00,62.07,62.08,62.0,62.03,27998.23633156966,37.6071,37.6132,37.5647,37.5829,27998.2363
2006-09-27 13:40:00,62.03,62.11,61.96,62.1,30974.426807760137,37.5829,37.6313,37.5405,37.6253,30974.4268
2006-09-27 13:50:00,62.1,62.1,61.98,62.04,41005.291005291,37.6253,37.6253,37.5526,37.5889,41005.291
2006-09-27 14:00:00,62.05,62.06,61.95,62.03,53020.28218694885,37.595,37.6011,37.5344,37.5829,53020.2822
2006-09-27 14:10:00,62.02,62.03,61.91,61.93,26675.485008818338,37.5768,37.5829,37.5102,37.5223,26675.485
2006-09-27 14:20:00,61.92,61.93,61.86,61.86,18849.206349206343,37.5162,37.5223,37.4799,37.4799,18849.2063
2006-09-27 14:30:00,61.85,61.92,61.84,61.9,13117.283950617282,37.4738,37.5162,37.4678,37.5041,13117.284
2006-09-27 14:40:00,61.89,61.89,61.83,61.85,24470.89947089947,37.4981,37.4981,37.4617,37.4738,24470.8995
2006-09-27 14:50:00,61.87,61.96,61.86,61.95,22486.772486772483,37.4859,37.5405,37.4799,37.5344,22486.7725
2006-09-27 15:00:00,61.96,61.97,61.85,61.85,30092.592592592588,37.5405,37.5465,37.4738,37.4738,30092.5926
2006-09-27 15:10:00,61.85,61.98,61.84,61.93,25683.421516754846,37.4738,37.5526,37.4678,37.5223,25683.4215
2006-09-27 15:20:00,61.93,61.96,61.9,61.92,15321.869488536153,37.5223,37.5405,37.5041,37.5162,15321.8695
2006-09-27 15:30:00,61.91,61.97,61.91,61.95,36375.66137566137,37.5102,37.5465,37.5102,37.5344,36375.6614
2006-09-27 15:40:00,61.96,61.96,61.9,61.92,25683.421516754846,37.5405,37.5405,37.5041,37.5162,25683.4215
2006-09-27 15:50:00,61.93,62.0,61.92,61.96,36706.3492063492,37.5223,37.5647,37.5162,37.5405,36706.3492
2006-09-28 09:30:00,61.83,62.13,61.83,62.1,32407.407407407405,37.4617,37.6435,37.4617,37.6253,32407.4074
2006-09-28 09:40:00,62.1,62.11,61.83,61.86,33730.15873015873,37.6253,37.6313,37.4617,37.4799,33730.1587
2006-09-28 09:50:00,61.84,61.92,61.78,61.85,15101.410934744266,37.4678,37.5162,37.4314,37.4738,15101.4109
2006-09-28 10:00:00,61.83,61.92,61.78,61.79,18298.059964726628,37.4617,37.5162,37.4314,37.4375,18298.06
2006-09-28 10:10:00,61.78,61.92,61.73,61.86,26014.10934744268,37.4314,37.5162,37.4011,37.4799,26014.1093
2006-09-28 10:20:00,61.86,61.92,61.75,61.75,14219.576719576718,37.4799,37.5162,37.4132,37.4132,14219.5767
2006-09-28 10:30:00,61.8,61.84,61.73,61.83,12125.220458553791,37.4435,37.4678,37.4011,37.4617,12125.2205
2006-09-28 10:40:00,61.83,61.93,61.81,61.87,15983.245149911814,37.4617,37.5223,37.4496,37.4859,15983.2451
2006-09-28 10:50:00,61.87,61.93,61.87,61.91,11904.761904761905,37.4859,37.5223,37.4859,37.5102,11904.7619
2006-09-28 11:00:00,61.89,61.92,61.88,61.89,13888.888888888889,37.4981,37.5162,37.492,37.4981,13888.8889
2006-09-28 11:10:00,61.89,61.92,61.87,61.88,15101.410934744266,37.4981,37.5162,37.4859,37.492,15101.4109
2006-09-28 11:20:00,61.88,61.93,61.88,61.91,9369.488536155202,37.492,37.5223,37.492,37.5102,9369.4885
2006-09-28 11:30:00,61.91,61.95,61.84,61.86,24360.670194003524,37.5102,37.5344,37.4678,37.4799,24360.6702
2006-09-28 11:40:00,61.85,61.87,61.83,61.83,28108.465608465605,37.4738,37.4859,37.4617,37.4617,28108.4656
2006-09-28 11:50:00,61.83,61.87,61.82,61.83,29982.36331569665,37.4617,37.4859,37.4556,37.4617,29982.3633
2006-09-28 12:00:00,61.83,61.83,61.78,61.8,20282.18694885361,37.4617,37.4617,37.4314,37.4435,20282.1869
2006-09-28 12:10:00,61.77,61.89,61.76,61.84,9369.488536155202,37.4253,37.4981,37.4193,37.4678,9369.4885
2006-09-28 12:20:00,61.84,61.9,61.81,61.85,9810.405643738975,37.4678,37.5041,37.4496,37.4738,9810.4056
2006-09-28 12:30:00,61.86,61.88,61.84,61.84,6944.444444444443,37.4799,37.492,37.4678,37.4678,6944.4444
2006-09-28 12:40:00,61.85,61.87,61.82,61.87,10802.469135802468,37.4738,37.4859,37.4556,37.4859,10802.4691
2006-09-28 12:50:00,61.86,61.99,61.86,61.9,22156.08465608465,37.4799,37.5586,37.4799,37.5041,22156.0847
2006-09-28 13:00:00,61.9,61.99,61.9,61.95,10361.552028218694,37.5041,37.5586,37.5041,37.5344,10361.552
2006-09-28 13:10:00,61.95,61.98,61.92,61.97,10251.32275132275,37.5344,37.5526,37.5162,37.5465,10251.3228
2006-09-28 13:20:00,62.0,62.05,61.93,61.93,55776.01410934744,37.5647,37.595,37.5223,37.5223,55776.0141
2006-09-28 13:30:00,61.94,61.94,61.87,61.91,17416.225749559082,37.5283,37.5283,37.4859,37.5102,17416.2257
2006-09-28 13:40:00,61.91,61.93,61.84,61.93,7936.507936507935,37.5102,37.5223,37.4678,37.5223,7936.5079
2006-09-28 13:50:00,61.93,61.97,61.87,61.93,11794.53262786596,37.5223,37.5465,37.4859,37.5223,11794.5326
2006-09-28 14:00:00,61.93,61.94,61.89,61.94,10251.32275132275,37.5223,37.5283,37.4981,37.5283,10251.3228
2006-09-28 14:10:00,61.93,62.03,61.93,62.01,14550.264550264548,37.5223,37.5829,37.5223,37.5708,14550.2646
2006-09-28 14:20:00,62.01,62.03,61.93,61.95,32297.17813051146,37.5708,37.5829,37.5223,37.5344,32297.1781
2006-09-28 14:30:00,61.95,62.0,61.89,61.96,17636.68430335097,37.5344,37.5647,37.4981,37.5405,17636.6843
2006-09-28 14:40:00,61.95,62.04,61.94,61.99,26455.02645502645,37.5344,37.5889,37.5283,37.5586,26455.0265
2006-09-28 14:50:00,61.96,61.99,61.88,61.99,33950.61728395061,37.5405,37.5586,37.492,37.5586,33950.6173
2006-09-28 15:00:00,61.97,62.01,61.8,61.91,41997.35449735449,37.5465,37.5708,37.4435,37.5102,41997.3545
2006-09-28 15:10:00,61.92,61.97,61.87,61.92,36596.119929453256,37.5162,37.5465,37.4859,37.5162,36596.1199
2006-09-28 15:20:00,61.91,61.99,61.87,61.93,43650.79365079365,37.5102,37.5586,37.4859,37.5223,43650.7937
2006-09-28 15:30:00,61.93,61.94,61.8,61.87,49823.63315696648,37.5223,37.5283,37.4435,37.4859,49823.6332
2006-09-28 15:40:00,61.84,61.98,61.84,61.93,44642.85714285714,37.4678,37.5526,37.4678,37.5223,44642.8571
2006-09-28 15:50:00,61.93,61.95,61.9,61.9,29320.987654320983,37.5223,37.5344,37.5041,37.5041,29320.9877
2006-09-29 09:30:00,61.73,61.93,61.72,61.93,39572.31040564374,37.4011,37.5223,37.3951,37.5223,39572.3104
2006-09-29 09:40:00,62.0,62.03,61.73,61.73,26785.714285714283,37.5647,37.5829,37.4011,37.4011,26785.7143
2006-09-29 09:50:00,61.71,61.78,61.6,61.66,19290.123456790123,37.389,37.4314,37.3223,37.3587,19290.1235
2006-09-29 10:00:00,61.69,61.78,61.57,61.57,21164.02116402116,37.3769,37.4314,37.3042,37.3042,21164.0212
2006-09-29 10:10:00,61.58,61.83,61.54,61.81,13888.888888888889,37.3102,37.4617,37.286,37.4496,13888.8889
2006-09-29 10:20:00,61.82,61.9,61.78,61.83,30092.592592592588,37.4556,37.5041,37.4314,37.4617,30092.5926
2006-09-29 10:30:00,61.83,61.9,61.79,61.83,17305.996472663137,37.4617,37.5041,37.4375,37.4617,17305.9965
2006-09-29 10:40:00,61.76,61.87,61.74,61.87,27226.631393298056,37.4193,37.4859,37.4072,37.4859,27226.6314
2006-09-29 10:50:00,61.87,61.92,61.83,61.83,26344.79717813051,37.4859,37.5162,37.4617,37.4617,26344.7972
2006-09-29 11:00:00,61.83,61.91,61.8,61.86,13558.201058201055,37.4617,37.5102,37.4435,37.4799,13558.2011
2006-09-29 11:10:00,61.86,61.89,61.78,61.83,18628.74779541446,37.4799,37.4981,37.4314,37.4617,18628.7478
2006-09-29 11:20:00,61.85,61.89,61.81,61.87,21053.79188712522,37.4738,37.4981,37.4496,37.4859,21053.7919
2006-09-29 11:30:00,61.87,61.93,61.83,61.91,14991.181657848325,37.4859,37.5223,37.4617,37.5102,14991.1817
2006-09-29 11:40:00,61.92,61.92,61.81,61.81,24140.21164021164,37.5162,37.5162,37.4496,37.4496,24140.2116
2006-09-29 11:50:00,61.83,61.88,61.8,61.84,12455.90828924162,37.4617,37.492,37.4435,37.4678,12455.9083
2006-09-29 12:00:00,61.84,61.84,61.75,61.75,8597.883597883598,37.4678,37.4678,37.4132,37.4132,8597.8836
2006-09-29 12:10:00,61.72,61.77,61.71,61.75,8267.195767195766,37.3951,37.4253,37.389,37.4132,8267.1958
2006-09-29 12:20:00,61.73,61.79,61.7,61.78,7826.278659611992,37.4011,37.4375,37.3829,37.4314,7826.2787
2006-09-29 12:30:00,61.82,61.83,61.76,61.76,8708.112874779541,37.4556,37.4617,37.4193,37.4193,8708.1129
2006-09-29 12:40:00,61.76,61.76,61.73,61.75,7716.049382716048,37.4193,37.4193,37.4011,37.4132,7716.0494
2006-09-29 12:50:00,61.75,61.78,61.74,61.76,5070.546737213404,37.4132,37.4314,37.4072,37.4193,5070.5467
2006-09-29 13:00:00,61.77,61.78,61.71,61.71,15983.245149911814,37.4253,37.4314,37.389,37.389,15983.2451
2006-09-29 13:10:00,61.71,61.71,61.68,61.7,13888.888888888889,37.389,37.389,37.3708,37.3829,13888.8889
2006-09-29 13:20:00,61.69,61.7,61.54,61.55,20723.104056437387,37.3769,37.3829,37.286,37.2921,20723.1041
2006-09-29 13:30:00,61.55,61.64,61.54,61.64,14770.723104056437,37.2921,37.3466,37.286,37.3466,14770.7231
2006-09-29 13:40:00,61.64,61.67,61.62,61.65,12566.137566137564,37.3466,37.3648,37.3345,37.3526,12566.1376
2006-09-29 13:50:00,61.66,61.69,61.64,61.69,16865.079365079364,37.3587,37.3769,37.3466,37.3769,16865.0794
2006-09-29 14:00:00,61.69,61.72,61.6,61.63,14770.723104056437,37.3769,37.3951,37.3223,37.3405,14770.7231
2006-09-29 14:10:00,61.64,61.69,61.64,61.67,10141.093474426809,37.3466,37.3769,37.3466,37.3648,10141.0935
2006-09-29 14:20:00,61.66,61.68,61.65,61.66,9038.80070546737,37.3587,37.3708,37.3526,37.3587,9038.8007
2006-09-29 14:30:00,61.67,61.71,61.66,61.69,13117.283950617282,37.3648,37.389,37.3587,37.3769,13117.284
2006-09-29 14:40:00,61.68,61.71,61.68,61.71,11353.615520282186,37.3708,37.389,37.3708,37.389,11353.6155
2006-09-29 14:50:00,61.7,61.73,61.69,61.73,22376.54320987654,37.3829,37.4011,37.3769,37.4011,22376.5432
2006-09-29 15:00:00,61.73,61.73,61.68,61.71,28439.15343915344,37.4011,37.4011,37.3708,37.389,28439.1534
2006-09-29 15:10:00,61.71,61.76,61.68,61.76,20061.728395061727,37.389,37.4193,37.3708,37.4193,20061.7284
2006-09-29 15:20:00,61.77,61.83,61.75,61.78,32407.407407407405,37.4253,37.4617,37.4132,37.4314,32407.4074
2006-09-29 15:30:00,61.78,61.81,61.65,61.68,27226.631393298056,37.4314,37.4496,37.3526,37.3708,27226.6314
2006-09-29 15:40:00,61.68,61.73,61.66,61.72,26455.02645502645,37.3708,37.4011,37.3587,37.3951,26455.0265
2006-09-29 15:50:00,61.73,61.73,61.65,61.69,52469.13580246913,37.4011,37.4011,37.3526,37.3769,52469.1358
2006-10-02 09:30:00,62.05,62.14,61.99,62.01,57870.370370370365,37.595,37.6495,37.5586,37.5708,57870.3704
2006-10-02 09:40:00,62.04,62.14,61.9,61.93,31415.34391534391,37.5889,37.6495,37.5041,37.5223,31415.3439
2006-10-02 09:50:00,61.93,62.1,61.92,62.1,32186.948853615515,37.5223,37.6253,37.5162,37.6253,32186.9489
2006-10-02 10:00:00,62.12,62.3,62.01,62.22,24250.440917107582,37.6374,37.7465,37.5708,37.698,24250.4409
2006-10-02 10:10:00,62.22,62.23,62.14,62.23,19841.26984126984,37.698,37.7041,37.6495,37.7041,19841.2698
2006-10-02 10:20:00,62.23,62.32,62.21,62.28,20833.33333333333,37.7041,37.7586,37.6919,37.7343,20833.3333
2006-10-02 10:30:00,62.27,62.42,62.26,62.41,24029.982363315696,37.7283,37.8192,37.7222,37.8131,24029.9824
2006-10-02 10:40:00,62.41,62.54,62.4,62.54,42328.04232804232,37.8131,37.8919,37.8071,37.8919,42328.0423
2006-10-02 10:50:00,62.53,62.59,62.46,62.57,20723.104056437387,37.8858,37.9222,37.8434,37.9101,20723.1041
2006-10-02 11:00:00,62.56,62.57,62.4,62.47,60515.87301587301,37.904,37.9101,37.8071,37.8495,60515.873
2006-10-02 11:10:00,62.47,62.75,62.45,62.7,63051.14638447971,37.8495,38.0191,37.8373,37.9888,63051.1464
2006-10-02 11:20:00,62.71,62.74,62.67,62.74,19841.26984126984,37.9949,38.0131,37.9706,38.0131,19841.2698
2006-10-02 11:30:00,62.75,62.88,62.75,62.84,50374.7795414462,38.0191,38.0979,38.0191,38.0736,50374.7795
2006-10-02 11:40:00,62.84,62.94,62.84,62.87,24140.21164021164,38.0736,38.1342,38.0736,38.0918,24140.2116
2006-10-02 11:50:00,62.88,62.92,62.83,62.9,60405.643738977065,38.0979,38.1221,38.0676,38.11,60405.6437
2006-10-02 12:00:00,62.91,63.01,62.91,63.0,75396.82539682538,38.1161,38.1766,38.1161,38.1706,75396.8254
2006-10-02 12:10:00,63.01,63.05,62.96,63.03,79695.76719576718,38.1766,38.2009,38.1463,38.1888,79695.7672
2006-10-02 12:20:00,63.03,63.19,63.03,63.16,46075.8377425044,38.1888,38.2857,38.1888,38.2675,46075.8377
2006-10-02 12:30:00,63.16,63.19,63.13,63.13,24801.5873015873,38.2675,38.2857,38.2493,38.2493,24801.5873
2006-10-02 12:40:00,63.15,63.29,63.15,63.29,50925.92592592592,38.2615,38.3463,38.2615,38.3463,50925.9259
2006-10-02 12:50:00,63.29,63.4,63.26,63.39,35383.59788359788,38.3463,38.4129,38.3281,38.4069,35383.5979
2006-10-02 13:00:00,63.4,63.48,63.4,63.45,52579.365079365074,38.4129,38.4614,38.4129,38.4432,52579.3651
2006-10-02 13:10:00,63.45,63.53,63.45,63.51,67901.23456790122,38.4432,38.4917,38.4432,38.4796,67901.2346
2006-10-02 13:20:00,63.51,63.58,63.42,63.42,62610.22927689594,38.4796,38.522,38.4251,38.4251,62610.2293
2006-10-02 13:30:00,63.44,63.53,63.41,63.41,48611.1111111111,38.4372,38.4917,38.419,38.419,48611.1111
2006-10-02 13:40:00,63.41,63.42,63.13,63.15,50705.46737213403,38.419,38.4251,38.2493,38.2615,50705.4674
2006-10-02 13:50:00,63.15,63.15,63.0,63.01,30753.96825396825,38.2615,38.2615,38.1706,38.1766,30753.9683
2006-10-02 14:00:00,63.01,63.02,62.93,62.94,22817.460317460314,38.1766,38.1827,38.1282,38.1342,22817.4603
2006-10-02 14:10:00,62.94,63.1,62.93,63.03,44532.62786596119,38.1342,38.2312,38.1282,38.1888,44532.6279
2006-10-02 14:20:00,63.02,63.08,62.93,63.02,21604.938271604937,38.1827,38.2191,38.1282,38.1827,21604.9383
2006-10-02 14:30:00,63.01,63.04,62.98,63.01,16975.308641975305,38.1766,38.1948,38.1585,38.1766,16975.3086
2006-10-02 14:40:00,63.01,63.09,62.99,63.05,23589.06525573192,38.1766,38.2251,38.1645,38.2009,23589.0653
2006-10-02 14:50:00,63.04,63.05,62.94,63.01,20171.95767195767,38.1948,38.2009,38.1342,38.1766,20171.9577
2006-10-02 15:00:00,63.01,63.06,62.91,62.91,38359.78835978836,38.1766,38.2069,38.1161,38.1161,38359.7884
2006-10-02 15:10:00,62.91,63.03,62.91,63.03,21384.47971781305,38.1161,38.1888,38.1161,38.1888,21384.4797
2006-10-02 15:20:00,63.04,63.19,63.01,63.19,29541.44620811288,38.1948,38.2857,38.1766,38.2857,29541.4462
2006-10-02 15:30:00,63.17,63.18,62.91,62.91,49713.40388007054,38.2736,38.2796,38.1161,38.1161,49713.4039
2006-10-02 15:40:00,62.91,62.98,62.91,62.92,41776.8959435626,38.1161,38.1585,38.1161,38.1221,41776.8959
2006-10-02 15:50:00,62.92,62.95,62.89,62.91,63492.06349206349,38.1221,38.1403,38.1039,38.1161,63492.0635
2006-10-03 09:30:00,62.87,62.95,62.69,62.93,51146.38447971781,38.0918,38.1403,37.9828,38.1282,51146.3845
2006-10-03 09:40:00,62.9,62.91,62.82,62.85,53902.11640211639,38.11,38.1161,38.0615,38.0797,53902.1164
2006-10-03 09:50:00,62.85,62.92,62.8,62.9,23699.294532627864,38.0797,38.1221,38.0494,38.11,23699.2945
2006-10-03 10:00:00,62.9,62.9,62.76,62.79,37367.724867724864,38.11,38.11,38.0252,38.0433,37367.7249
2006-10-03 10:10:00,62.79,62.92,62.72,62.92,27116.402116402114,38.0433,38.1221,38.0009,38.1221,27116.4021
2006-10-03 10:20:00,62.92,62.95,62.87,62.9,64704.58553791887,38.1221,38.1403,38.0918,38.11,64704.5855
2006-10-03 10:30:00,62.89,62.91,62.85,62.91,29541.44620811288,38.1039,38.1161,38.0797,38.1161,29541.4462
2006-10-03 10:40:00,62.91,62.94,62.83,62.86,48390.65255731922,38.1161,38.1342,38.0676,38.0858,48390.6526
2006-10-03 10:50:00,62.86,62.89,62.84,62.89,21604.938271604937,38.0858,38.1039,38.0736,38.1039,21604.9383
2006-10-03 11:00:00,62.88,62.89,62.81,62.84,40895.061728395056,38.0979,38.1039,38.0555,38.0736,40895.0617
2006-10-03 11:10:00,62.85,62.94,62.83,62.91,26014.10934744268,38.0797,38.1342,38.0676,38.1161,26014.1093
2006-10-03 11:20:00,62.91,63.02,62.91,62.96,39792.76895943562,38.1161,38.1827,38.1161,38.1463,39792.769
2006-10-03 11:30:00,62.97,63.0,62.91,62.94,21494.70899470899,38.1524,38.1706,38.1161,38.1342,21494.709
2006-10-03 11:40:00,62.92,62.95,62.82,62.84,24470.89947089947,38.1221,38.1403,38.0615,38.0736,24470.8995
2006-10-03 11:50:00,62.84,62.87,62.73,62.81,23148.148148148142,38.0736,38.0918,38.007,38.0555,23148.1481
2006-10-03 12:00:00,62.8,62.94,62.79,62.92,29982.36331569665,38.0494,38.1342,38.0433,38.1221,29982.3633
2006-10-03 12:10:00,62.93,62.99,62.9,62.97,30423.28042328042,38.1282,38.1645,38.11,38.1524,30423.2804
2006-10-03 12:20:00,62.97,63.0,62.91,62.91,22486.772486772483,38.1524,38.1706,38.1161,38.1161,22486.7725
2006-10-03 12:30:00,62.91,62.93,62.88,62.91,23368.60670194004,38.1161,38.1282,38.0979,38.1161,23368.6067
2006-10-03 12:40:00,62.91,62.91,62.81,62.85,26234.567901234564,38.1161,38.1161,38.0555,38.0797,26234.5679
2006-10-03 12:50:00,62.85,62.9,62.83,62.89,13999.11816578483,38.0797,38.11,38.0676,38.1039,13999.1182
2006-10-03 13:00:00,62.9,62.91,62.87,62.87,14991.181657848325,38.11,38.1161,38.0918,38.0918,14991.1817
2006-10-03 13:10:00,62.87,62.87,62.8,62.81,19069.66490299824,38.0918,38.0918,38.0494,38.0555,19069.6649
2006-10-03 13:20:00,62.81,62.82,62.78,62.81,14991.181657848325,38.0555,38.0615,38.0373,38.0555,14991.1817
2006-10-03 13:30:00,62.81,62.83,62.8,62.81,9479.717813051146,38.0555,38.0676,38.0494,38.0555,9479.7178
2006-10-03 13:40:00,62.81,62.81,62.77,62.81,24029.982363315696,38.0555,38.0555,38.0312,38.0555,24029.9824
2006-10-03 13:50:00,62.81,62.89,62.8,62.85,20282.18694885361,38.0555,38.1039,38.0494,38.0797,20282.1869
2006-10-03 14:00:00,62.87,62.89,62.72,62.81,50815.696649029975,38.0918,38.1039,38.0009,38.0555,50815.6966
2006-10-03 14:10:00,62.81,62.85,62.78,62.81,24911.81657848324,38.0555,38.0797,38.0373,38.0555,24911.8166
2006-10-03 14:20:00,62.81,62.82,62.65,62.65,26455.02645502645,38.0555,38.0615,37.9585,37.9585,26455.0265
2006-10-03 14:30:00,62.66,62.75,62.63,62.75,24801.5873015873,37.9646,38.0191,37.9464,38.0191,24801.5873
2006-10-03 14:40:00,62.75,62.79,62.69,62.75,18959.43562610229,38.0191,38.0433,37.9828,38.0191,18959.4356
2006-10-03 14:50:00,62.75,62.81,62.74,62.78,21053.79188712522,38.0191,38.0555,38.0131,38.0373,21053.7919
2006-10-03 15:00:00,62.76,62.81,62.73,62.74,33730.15873015873,38.0252,38.0555,38.007,38.0131,33730.1587
2006-10-03 15:10:00,62.76,62.8,62.73,62.75,28218.69488536155,38.0252,38.0494,38.007,38.0191,28218.6949
2006-10-03 15:20:00,62.74,62.76,62.47,62.59,37918.87125220458,38.0131,38.0252,37.8495,37.9222,37918.8713
2006-10-03 15:30:00,62.59,62.75,62.59,62.72,31966.49029982363,37.9222,38.0191,37.9222,38.0009,31966.4903
2006-10-03 15:40:00,62.72,62.76,62.7,62.72,35273.36860670194,38.0009,38.0252,37.9888,38.0009,35273.3686
2006-10-03 15:50:00,62.73,62.73,62.67,62.7,37918.87125220458,38.007,38.007,37.9706,37.9888,37918.8713
2006-10-04 09:30:00,62.29,62.49,62.24,62.3,92592.59259259258,37.7404,37.8616,37.7101,37.7465,92592.5926
2006-10-04 09:40:00,62.31,62.35,62.19,62.31,35714.28571428571,37.7525,37.7768,37.6798,37.7525,35714.2857
2006-10-04 09:50:00,62.32,62.36,62.11,62.22,33730.15873015873,37.7586,37.7828,37.6313,37.698,33730.1587
2006-10-04 10:00:00,62.22,62.25,62.11,62.14,37588.18342151675,37.698,37.7162,37.6313,37.6495,37588.1834
2006-10-04 10:10:00,62.13,62.29,62.12,62.22,28549.38271604938,37.6435,37.7404,37.6374,37.698,28549.3827
2006-10-04 10:20:00,62.19,62.22,62.09,62.12,29320.987654320983,37.6798,37.698,37.6192,37.6374,29320.9877
2006-10-04 10:30:00,62.12,62.14,62.08,62.13,21274.250440917105,37.6374,37.6495,37.6132,37.6435,21274.2504
2006-10-04 10:40:00,62.12,62.12,62.04,62.07,23919.75308641975,37.6374,37.6374,37.5889,37.6071,23919.7531
2006-10-04 10:50:00,62.07,62.1,62.01,62.05,44091.71075837742,37.6071,37.6253,37.5708,37.595,44091.7108
2006-10-04 11:00:00,62.05,62.06,62.01,62.03,35714.28571428571,37.595,37.6011,37.5708,37.5829,35714.2857
2006-10-04 11:10:00,62.04,62.05,61.97,62.03,25573.192239858905,37.5889,37.595,37.5465,37.5829,25573.1922
2006-10-04 11:20:00,62.04,62.2,62.03,62.2,20282.18694885361,37.5889,37.6859,37.5829,37.6859,20282.1869
2006-10-04 11:30:00,62.19,62.22,62.13,62.15,26124.338624338623,37.6798,37.698,37.6435,37.6556,26124.3386
2006-10-04 11:40:00,62.18,62.23,62.13,62.13,19841.26984126984,37.6738,37.7041,37.6435,37.6435,19841.2698
2006-10-04 11:50:00,62.11,62.12,62.04,62.09,18187.830687830687,37.6313,37.6374,37.5889,37.6192,18187.8307
2006-10-04 12:00:00,62.09,62.09,61.98,62.03,25462.96296296296,37.6192,37.6192,37.5526,37.5829,25462.963
2006-10-04 12:10:00,62.03,62.24,62.03,62.22,24029.982363315696,37.5829,37.7101,37.5829,37.698,24029.9824
2006-10-04 12:20:00,62.24,62.31,62.22,62.29,21604.938271604937,37.7101,37.7525,37.698,37.7404,21604.9383
2006-10-04 12:30:00,62.31,62.35,62.29,62.32,24911.81657848324,37.7525,37.7768,37.7404,37.7586,24911.8166
2006-10-04 12:40:00,62.32,62.42,62.32,62.37,56657.84832451498,37.7586,37.8192,37.7586,37.7889,56657.8483
2006-10-04 12:50:00,62.38,62.42,62.32,62.42,20061.728395061727,37.7949,37.8192,37.7586,37.8192,20061.7284
2006-10-04 13:00:00,62.41,62.42,62.3,62.31,20061.728395061727,37.8131,37.8192,37.7465,37.7525,20061.7284
2006-10-04 13:10:00,62.31,62.35,62.3,62.35,16093.474426807756,37.7525,37.7768,37.7465,37.7768,16093.4744
2006-10-04 13:20:00,62.33,62.45,62.24,62.45,23809.52380952381,37.7646,37.8373,37.7101,37.8373,23809.5238
2006-10-04 13:30:00,62.46,62.57,62.43,62.47,82451.49911816578,37.8434,37.9101,37.8252,37.8495,82451.4991
2006-10-04 13:40:00,62.47,62.48,62.42,62.48,25022.045855379187,37.8495,37.8555,37.8192,37.8555,25022.0459
2006-10-04 13:50:00,62.48,62.54,62.46,62.53,28549.38271604938,37.8555,37.8919,37.8434,37.8858,28549.3827
2006-10-04 14:00:00,62.52,62.52,62.48,62.52,17416.225749559082,37.8798,37.8798,37.8555,37.8798,17416.2257
2006-10-04 14:10:00,62.52,62.69,62.52,62.66,31635.8024691358,37.8798,37.9828,37.8798,37.9646,31635.8025
2006-10-04 14:20:00,62.65,62.66,62.59,62.61,20171.95767195767,37.9585,37.9646,37.9222,37.9343,20171.9577
2006-10-04 14:30:00,62.62,62.67,62.58,62.64,24470.89947089947,37.9403,37.9706,37.9161,37.9525,24470.8995
2006-10-04 14:40:00,62.65,62.71,62.65,62.71,24029.982363315696,37.9585,37.9949,37.9585,37.9949,24029.9824
2006-10-04 14:50:00,62.71,62.84,62.71,62.84,18077.60141093474,37.9949,38.0736,37.9949,38.0736,18077.6014
2006-10-04 15:00:00,62.84,62.84,62.73,62.74,16975.308641975305,38.0736,38.0736,38.007,38.0131,16975.3086
2006-10-04 15:10:00,62.76,62.9,62.73,62.88,20502.6455026455,38.0252,38.11,38.007,38.0979,20502.6455
2006-10-04 15:20:00,62.9,63.01,62.88,62.91,35163.13932980599,38.11,38.1766,38.0979,38.1161,35163.1393
2006-10-04 15:30:00,62.91,62.91,62.86,62.87,35493.82716049382,38.1161,38.1161,38.0858,38.0918,35493.8272
2006-10-04 15:40:00,62.86,63.01,62.86,63.01,45634.92063492063,38.0858,38.1766,38.0858,38.1766,45634.9206
2006-10-04 15:50:00,63.01,63.04,62.87,62.9,56768.07760141093,38.1766,38.1948,38.0918,38.11,56768.0776
2006-10-05 09:30:00,62.71,62.84,62.64,62.72,33068.783068783065,37.9949,38.0736,37.9525,38.0009,33068.7831
2006-10-05 09:40:00,62.73,62.78,62.63,62.74,17195.767195767196,38.007,38.0373,37.9464,38.0131,17195.7672
2006-10-05 09:50:00,62.74,62.85,62.73,62.81,12566.137566137564,38.0131,38.0797,38.007,38.0555,12566.1376
2006-10-05 10:00:00,62.86,62.91,62.63,62.64,20943.56261022928,38.0858,38.1161,37.9464,37.9525,20943.5626
2006-10-05 10:10:00,62.64,62.71,62.59,62.71,22376.54320987654,37.9525,37.9949,37.9222,37.9949,22376.5432
2006-10-05 10:20:00,62.71,62.78,62.7,62.76,18077.60141093474,37.9949,38.0373,37.9888,38.0252,18077.6014
2006-10-05 10:30:00,62.74,62.75,62.62,62.64,39682.53968253968,38.0131,38.0191,37.9403,37.9525,39682.5397
2006-10-05 10:40:00,62.63,62.71,62.63,62.71,24581.12874779541,37.9464,37.9949,37.9464,37.9949,24581.1287
2006-10-05 10:50:00,62.7,62.75,62.65,62.73,17967.3721340388,37.9888,38.0191,37.9585,38.007,17967.3721
2006-10-05 11:00:00,62.73,62.73,62.51,62.54,44422.39858906525,38.007,38.007,37.8737,37.8919,44422.3986
2006-10-05 11:10:00,62.57,62.62,62.52,62.52,21935.626102292765,37.9101,37.9403,37.8798,37.8798,21935.6261
2006-10-05 11:20:00,62.52,62.66,62.51,62.66,16313.932980599646,37.8798,37.9646,37.8737,37.9646,16313.933
2006-10-05 11:30:00,62.62,62.66,62.56,62.59,12786.596119929452,37.9403,37.9646,37.904,37.9222,12786.5961
2006-10-05 11:40:00,62.58,62.62,62.54,62.57,30092.592592592588,37.9161,37.9403,37.8919,37.9101,30092.5926
2006-10-05 11:50:00,62.58,62.59,62.52,62.55,24911.81657848324,37.9161,37.9222,37.8798,37.8979,24911.8166
2006-10-05 12:00:00,62.54,62.56,62.48,62.5,30202.821869488533,37.8919,37.904,37.8555,37.8676,30202.8219
2006-10-05 12:10:00,62.5,62.53,62.48,62.53,20061.728395061727,37.8676,37.8858,37.8555,37.8858,20061.7284
2006-10-05 12:20:00,62.52,62.53,62.47,62.5,17305.996472663137,37.8798,37.8858,37.8495,37.8676,17305.9965
2006-10-05 12:30:00,62.5,62.58,62.49,62.58,53791.887125220455,37.8676,37.9161,37.8616,37.9161,53791.8871
2006-10-05 12:40:00,62.57,62.66,62.57,62.6,32076.719576719574,37.9101,37.9646,37.9101,37.9282,32076.7196
2006-10-05 12:50:00,62.6,62.66,62.6,62.65,10802.469135802468,37.9282,37.9646,37.9282,37.9585,10802.4691
2006-10-05 13:00:00,62.65,62.65,62.61,62.61,95458.55379188713,37.9585,37.9585,37.9343,37.9343,95458.5538
2006-10-05 13:10:00,62.62,62.66,62.61,62.64,65035.27336860669,37.9403,37.9646,37.9343,37.9525,65035.2734
2006-10-05 13:20:00,62.64,62.64,62.61,62.61,13999.11816578483,37.9525,37.9525,37.9343,37.9343,13999.1182
2006-10-05 13:30:00,62.61,62.62,62.58,62.59,22817.460317460314,37.9343,37.9403,37.9161,37.9222,22817.4603
2006-10-05 13:40:00,62.59,62.6,62.57,62.6,30092.592592592588,37.9222,37.9282,37.9101,37.9282,30092.5926
2006-10-05 13:50:00,62.61,62.62,62.56,62.6,17085.53791887125,37.9343,37.9403,37.904,37.9282,17085.5379
2006-10-05 14:00:00,62.6,62.6,62.58,62.6,15542.32804232804,37.9282,37.9282,37.9161,37.9282,15542.328
2006-10-05 14:10:00,62.59,62.64,62.59,62.64,24140.21164021164,37.9222,37.9525,37.9222,37.9525,24140.2116
2006-10-05 14:20:00,62.63,62.64,62.63,62.63,16313.932980599646,37.9464,37.9525,37.9464,37.9464,16313.933
2006-10-05 14:30:00,62.64,62.64,62.59,62.59,38139.32980599647,37.9525,37.9525,37.9222,37.9222,38139.3298
2006-10-05 14:40:00,62.6,62.6,62.58,62.59,15983.245149911814,37.9282,37.9282,37.9161,37.9222,15983.2451
2006-10-05 14:50:00,62.58,62.64,62.57,62.64,18077.60141093474,37.9161,37.9525,37.9101,37.9525,18077.6014
2006-10-05 15:00:00,62.63,62.64,62.58,62.64,22486.772486772483,37.9464,37.9525,37.9161,37.9525,22486.7725
2006-10-05 15:10:00,62.64,62.67,62.6,62.61,32627.86596119929,37.9525,37.9706,37.9282,37.9343,32627.866
2006-10-05 15:20:00,62.6,62.71,62.59,62.63,34722.22222222222,37.9282,37.9949,37.9222,37.9464,34722.2222
2006-10-05 15:30:00,62.62,62.74,62.62,62.67,30864.197530864192,37.9403,38.0131,37.9403,37.9706,30864.1975
2006-10-05 15:40:00,62.66,62.66,62.61,62.64,34722.22222222222,37.9646,37.9646,37.9343,37.9525,34722.2222
2006-10-05 15:50:00,62.65,62.71,62.61,62.61,43650.79365079365,37.9585,37.9949,37.9343,37.9343,43650.7937
2006-10-06 09:30:00,62.46,62.51,62.28,62.32,58752.20458553791,37.8434,37.8737,37.7343,37.7586,58752.2046
2006-10-06 09:40:00,62.35,62.38,62.22,62.22,51036.155202821865,37.7768,37.7949,37.698,37.698,51036.1552
2006-10-06 09:50:00,62.22,62.22,61.88,61.89,68452.38095238095,37.698,37.698,37.492,37.4981,68452.381
2006-10-06 10:00:00,61.92,62.0,61.82,61.83,44973.544973544966,37.5162,37.5647,37.4556,37.4617,44973.545
2006-10-06 10:10:00,61.83,61.92,61.81,61.83,46737.21340388007,37.4617,37.5162,37.4496,37.4617,46737.2134
2006-10-06 10:20:00,61.82,61.83,61.72,61.8,40013.22751322751,37.4556,37.4617,37.3951,37.4435,40013.2275
2006-10-06 10:30:00,61.79,61.87,61.78,61.83,29651.67548500881,37.4375,37.4859,37.4314,37.4617,29651.6755
2006-10-06 10:40:00,61.83,62.03,61.83,61.96,30092.592592592588,37.4617,37.5829,37.4617,37.5405,30092.5926
2006-10-06 10:50:00,61.93,61.99,61.89,61.93,34611.992945326274,37.5223,37.5586,37.4981,37.5223,34611.9929
2006-10-06 11:00:00,61.97,62.02,61.91,62.0,34171.0758377425,37.5465,37.5768,37.5102,37.5647,34171.0758
2006-10-06 11:10:00,61.99,62.2,61.98,62.19,71208.11287477953,37.5586,37.6859,37.5526,37.6798,71208.1129
2006-10-06 11:20:00,62.2,62.27,62.19,62.26,39241.6225749559,37.6859,37.7283,37.6798,37.7222,39241.6226
2006-10-06 11:30:00,62.27,62.31,62.27,62.31,49272.486772486765,37.7283,37.7525,37.7283,37.7525,49272.4868
2006-10-06 11:40:00,62.31,62.36,62.26,62.26,51366.84303350969,37.7525,37.7828,37.7222,37.7222,51366.843
2006-10-06 11:50:00,62.27,62.27,62.19,62.23,31966.49029982363,37.7283,37.7283,37.6798,37.7041,31966.4903
2006-10-06 12:00:00,62.23,62.25,62.13,62.14,31415.34391534391,37.7041,37.7162,37.6435,37.6495,31415.3439
2006-10-06 12:10:00,62.13,62.18,62.13,62.17,12566.137566137564,37.6435,37.6738,37.6435,37.6677,12566.1376
2006-10-06 12:20:00,62.17,62.22,62.17,62.2,17195.767195767196,37.6677,37.698,37.6677,37.6859,17195.7672
2006-10-06 12:30:00,62.2,62.24,62.12,62.13,21935.626102292765,37.6859,37.7101,37.6374,37.6435,21935.6261
2006-10-06 12:40:00,62.13,62.13,62.09,62.13,19620.81128747795,37.6435,37.6435,37.6192,37.6435,19620.8113
2006-10-06 12:50:00,62.13,62.23,62.13,62.23,16975.308641975305,37.6435,37.7041,37.6435,37.7041,16975.3086
2006-10-06 13:00:00,62.23,62.26,62.15,62.15,49492.945326278656,37.7041,37.7222,37.6556,37.6556,49492.9453
2006-10-06 13:10:00,62.16,62.22,62.13,62.17,63932.98059964726,37.6616,37.698,37.6435,37.6677,63932.9806
2006-10-06 13:20:00,62.15,62.18,62.13,62.14,15211.64021164021,37.6556,37.6738,37.6435,37.6495,15211.6402
2006-10-06 13:30:00,62.14,62.16,62.13,62.14,24250.440917107582,37.6495,37.6616,37.6435,37.6495,24250.4409
2006-10-06 13:40:00,62.14,62.18,62.13,62.16,33399.47089947089,37.6495,37.6738,37.6435,37.6616,33399.4709
2006-10-06 13:50:00,62.16,62.18,62.13,62.16,31194.885361552024,37.6616,37.6738,37.6435,37.6616,31194.8854
2006-10-06 14:00:00,62.17,62.18,62.12,62.12,50154.32098765432,37.6677,37.6738,37.6374,37.6374,50154.321
2006-10-06 14:10:00,62.13,62.18,62.11,62.16,17195.767195767196,37.6435,37.6738,37.6313,37.6616,17195.7672
2006-10-06 14:20:00,62.17,62.19,62.13,62.19,34722.22222222222,37.6677,37.6798,37.6435,37.6798,34722.2222
2006-10-06 14:30:00,62.19,62.22,62.13,62.19,38139.32980599647,37.6798,37.698,37.6435,37.6798,38139.3298
2006-10-06 14:40:00,62.19,62.22,62.14,62.16,24691.358024691355,37.6798,37.698,37.6495,37.6616,24691.358
2006-10-06 14:50:00,62.16,62.22,62.14,62.18,22927.68959435626,37.6616,37.698,37.6495,37.6738,22927.6896
2006-10-06 15:00:00,62.17,62.18,62.11,62.13,32738.09523809524,37.6677,37.6738,37.6313,37.6435,32738.0952
2006-10-06 15:10:00,62.13,62.18,62.07,62.18,27998.23633156966,37.6435,37.6738,37.6071,37.6738,27998.2363
2006-10-06 15:20:00,62.16,62.2,62.13,62.14,37367.724867724864,37.6616,37.6859,37.6435,37.6495,37367.7249
2006-10-06 15:30:00,62.13,62.14,62.03,62.12,57980.59964726631,37.6435,37.6495,37.5829,37.6374,57980.5996
2006-10-06 15:40:00,62.1,62.15,62.07,62.1,26124.338624338623,37.6253,37.6556,37.6071,37.6253,26124.3386
2006-10-06 15:50:00,62.09,62.13,62.08,62.09,82561.72839506171,37.6192,37.6435,37.6132,37.6192,82561.7284
2006-10-09 09:30:00,62.25,62.25,62.06,62.19,44532.62786596119,37.7162,37.7162,37.6011,37.6798,44532.6279
2006-10-09 09:40:00,62.19,62.2,62.13,62.15,77601.41093474426,37.6798,37.6859,37.6435,37.6556,77601.4109
2006-10-09 09:50:00,62.16,62.24,62.13,62.22,23258.377425044087,37.6616,37.7101,37.6435,37.698,23258.3774
2006-10-09 10:00:00,62.2,62.2,62.06,62.06,26455.02645502645,37.6859,37.6859,37.6011,37.6011,26455.0265
2006-10-09 10:10:00,62.07,62.13,62.03,62.07,17416.225749559082,37.6071,37.6435,37.5829,37.6071,17416.2257
2006-10-09 10:20:00,62.07,62.07,61.98,62.05,24911.81657848324,37.6071,37.6071,37.5526,37.595,24911.8166
2006-10-09 10:30:00,62.05,62.05,61.89,61.98,58311.28747795414,37.595,37.595,37.4981,37.5526,58311.2875
2006-10-09 10:40:00,61.98,62.03,61.97,62.03,8818.342151675484,37.5526,37.5829,37.5465,37.5829,8818.3422
2006-10-09 10:50:00,62.01,62.05,61.97,62.03,35934.7442680776,37.5708,37.595,37.5465,37.5829,35934.7443
2006-10-09 11:00:00,62.01,62.02,61.95,61.97,39902.998236331565,37.5708,37.5768,37.5344,37.5465,39902.9982
2006-10-09 11:10:00,61.97,61.98,61.95,61.96,12676.366843033507,37.5465,37.5526,37.5344,37.5405,12676.3668
2006-10-09 11:20:00,61.95,61.98,61.93,61.94,13227.513227513226,37.5344,37.5526,37.5223,37.5283,13227.5132
2006-10-09 11:30:00,61.93,61.98,61.88,61.97,21274.250440917105,37.5223,37.5526,37.492,37.5465,21274.2504
2006-10-09 11:40:00,61.98,61.99,61.93,61.94,13117.283950617282,37.5526,37.5586,37.5223,37.5283,13117.284
2006-10-09 11:50:00,61.95,61.97,61.94,61.94,65476.19047619047,37.5344,37.5465,37.5283,37.5283,65476.1905
2006-10-09 12:00:00,61.95,61.96,61.94,61.94,10141.093474426809,37.5344,37.5405,37.5283,37.5283,10141.0935
2006-10-09 12:10:00,61.94,61.96,61.92,61.93,17636.68430335097,37.5283,37.5405,37.5162,37.5223,17636.6843
2006-10-09 12:20:00,61.93,61.95,61.89,61.9,18187.830687830687,37.5223,37.5344,37.4981,37.5041,18187.8307
2006-10-09 12:30:00,61.92,61.93,61.9,61.9,7385.361552028218,37.5162,37.5223,37.5041,37.5041,7385.3616
2006-10-09 12:40:00,61.9,61.92,61.9,61.92,9920.63492063492,37.5041,37.5162,37.5041,37.5162,9920.6349
2006-10-09 12:50:00,61.91,61.93,61.85,61.86,20833.33333333333,37.5102,37.5223,37.4738,37.4799,20833.3333
2006-10-09 13:00:00,61.87,61.9,61.85,61.87,12014.991181657848,37.4859,37.5041,37.4738,37.4859,12014.9912
2006-10-09 13:10:00,61.88,61.9,61.88,61.9,8377.42504409171,37.492,37.5041,37.492,37.5041,8377.425
2006-10-09 13:20:00,61.89,61.92,61.87,61.92,13999.11816578483,37.4981,37.5162,37.4859,37.5162,13999.1182
2006-10-09 13:30:00,61.92,61.95,61.91,61.93,8597.883597883598,37.5162,37.5344,37.5102,37.5223,8597.8836
2006-10-09 13:40:00,61.93,61.95,61.9,61.93,7164.902998236331,37.5223,37.5344,37.5041,37.5223,7164.903
2006-10-09 13:50:00,61.92,61.93,61.88,61.89,14219.576719576718,37.5162,37.5223,37.492,37.4981,14219.5767
2006-10-09 14:00:00,61.89,61.94,61.88,61.94,10802.469135802468,37.4981,37.5283,37.492,37.5283,10802.4691
2006-10-09 14:10:00,61.96,61.96,61.89,61.94,28328.92416225749,37.5405,37.5405,37.4981,37.5283,28328.9242
2006-10-09 14:20:00,61.94,61.96,61.93,61.96,18518.518518518515,37.5283,37.5405,37.5223,37.5405,18518.5185
2006-10-09 14:30:00,61.96,61.97,61.94,61.96,42658.73015873016,37.5405,37.5465,37.5283,37.5405,42658.7302
2006-10-09 14:40:00,61.97,62.01,61.95,61.99,16424.162257495587,37.5465,37.5708,37.5344,37.5586,16424.1623
2006-10-09 14:50:00,61.97,62.04,61.96,62.01,13227.513227513226,37.5465,37.5889,37.5405,37.5708,13227.5132
2006-10-09 15:00:00,62.02,62.03,61.99,62.01,15101.410934744266,37.5768,37.5829,37.5586,37.5708,15101.4109
2006-10-09 15:10:00,62.01,62.02,61.96,61.96,43430.33509700176,37.5708,37.5768,37.5405,37.5405,43430.3351
2006-10-09 15:20:00,61.96,62.03,61.96,62.0,52689.59435626102,37.5405,37.5829,37.5405,37.5647,52689.5944
2006-10-09 15:30:00,62.0,62.01,61.97,61.99,38690.47619047618,37.5647,37.5708,37.5465,37.5586,38690.4762
2006-10-09 15:40:00,61.99,62.01,61.94,61.98,55114.638447971774,37.5586,37.5708,37.5283,37.5526,55114.6384
2006-10-09 15:50:00,61.99,62.05,61.97,62.0,62720.45855379188,37.5586,37.595,37.5465,37.5647,62720.4586
2006-10-10 09:30:00,61.96,61.97,61.73,61.81,37808.64197530864,37.5405,37.5465,37.4011,37.4496,37808.642
2006-10-10 09:40:00,61.81,61.94,61.74,61.79,30423.28042328042,37.4496,37.5283,37.4072,37.4375,30423.2804
2006-10-10 09:50:00,61.77,61.87,61.69,61.76,33509.70017636684,37.4253,37.4859,37.3769,37.4193,33509.7002
2006-10-10 10:00:00,61.72,61.86,61.69,61.8,48280.42328042328,37.3951,37.4799,37.3769,37.4435,48280.4233
2006-10-10 10:10:00,61.8,61.87,61.77,61.86,19951.499118165782,37.4435,37.4859,37.4253,37.4799,19951.4991
2006-10-10 10:20:00,61.86,61.86,61.75,61.76,8928.571428571428,37.4799,37.4799,37.4132,37.4193,8928.5714
2006-10-10 10:30:00,61.76,61.86,61.76,61.83,21825.396825396823,37.4193,37.4799,37.4193,37.4617,21825.3968
2006-10-10 10:40:00,61.83,61.86,61.82,61.84,22486.772486772483,37.4617,37.4799,37.4556,37.4678,22486.7725
2006-10-10 10:50:00,61.85,61.95,61.83,61.93,40013.22751322751,37.4738,37.5344,37.4617,37.5223,40013.2275
2006-10-10 11:00:00,61.93,61.96,61.9,61.91,42879.18871252204,37.5223,37.5405,37.5041,37.5102,42879.1887
2006-10-10 11:10:00,61.91,61.96,61.9,61.94,49603.1746031746,37.5102,37.5405,37.5041,37.5283,49603.1746
2006-10-10 11:20:00,61.96,62.1,61.96,62.07,38580.246913580246,37.5405,37.6253,37.5405,37.6071,38580.2469
2006-10-10 11:30:00,62.09,62.09,62.03,62.06,25903.880070546733,37.6192,37.6192,37.5829,37.6011,25903.8801
2006-10-10 11:40:00,62.07,62.08,62.05,62.08,13007.05467372134,37.6071,37.6132,37.595,37.6132,13007.0547
2006-10-10 11:50:00,62.08,62.08,62.04,62.06,24029.982363315696,37.6132,37.6132,37.5889,37.6011,24029.9824
2006-10-10 12:00:00,62.06,62.08,62.03,62.05,26124.338624338623,37.6011,37.6132,37.5829,37.595,26124.3386
2006-10-10 12:10:00,62.05,62.08,62.0,62.0,12345.679012345678,37.595,37.6132,37.5647,37.5647,12345.679
2006-10-10 12:20:00,62.0,62.07,61.97,62.05,11133.156966490298,37.5647,37.6071,37.5465,37.595,11133.157
2006-10-10 12:30:00,62.04,62.05,61.98,62.05,17416.225749559082,37.5889,37.595,37.5526,37.595,17416.2257
2006-10-10 12:40:00,62.04,62.05,62.02,62.05,10582.01058201058,37.5889,37.595,37.5768,37.595,10582.0106
2006-10-10 12:50:00,62.05,62.06,62.01,62.06,9259.259259259255,37.595,37.6011,37.5708,37.6011,9259.2593
2006-10-10 13:00:00,62.06,62.12,62.06,62.12,13227.513227513226,37.6011,37.6374,37.6011,37.6374,13227.5132
2006-10-10 13:10:00,62.12,62.13,62.0,62.02,12455.90828924162,37.6374,37.6435,37.5647,37.5768,12455.9083
2006-10-10 13:20:00,62.01,62.07,62.0,62.03,14770.723104056437,37.5708,37.6071,37.5647,37.5829,14770.7231
2006-10-10 13:30:00,62.03,62.05,61.98,61.99,13447.971781305114,37.5829,37.595,37.5526,37.5586,13447.9718
2006-10-10 13:40:00,62.0,62.05,61.98,62.04,9149.029982363314,37.5647,37.595,37.5526,37.5889,9149.03
2006-10-10 13:50:00,62.04,62.13,62.04,62.12,16313.932980599646,37.5889,37.6435,37.5889,37.6374,16313.933
2006-10-10 14:00:00,62.12,62.13,62.07,62.07,15542.32804232804,37.6374,37.6435,37.6071,37.6071,15542.328
2006-10-10 14:10:00,62.08,62.12,62.03,62.1,12786.596119929452,37.6132,37.6374,37.5829,37.6253,12786.5961
2006-10-10 14:20:00,62.11,62.12,62.08,62.09,17746.91358024691,37.6313,37.6374,37.6132,37.6192,17746.9136
2006-10-10 14:30:00,62.1,62.14,62.1,62.11,30533.509700176364,37.6253,37.6495,37.6253,37.6313,30533.5097
2006-10-10 14:40:00,62.12,62.13,62.08,62.12,17526.455026455023,37.6374,37.6435,37.6132,37.6374,17526.455
2006-10-10 14:50:00,62.1,62.13,62.08,62.12,347552.91005291004,37.6253,37.6435,37.6132,37.6374,347552.9101
2006-10-10 15:00:00,62.12,62.15,62.11,62.14,216049.38271604927,37.6374,37.6556,37.6313,37.6495,216049.3827
2006-10-10 15:10:00,62.14,62.15,62.11,62.14,20282.18694885361,37.6495,37.6556,37.6313,37.6495,20282.1869
2006-10-10 15:20:00,62.13,62.21,62.12,62.14,20943.56261022928,37.6435,37.6919,37.6374,37.6495,20943.5626
2006-10-10 15:30:00,62.17,62.17,62.12,62.17,21715.16754850088,37.6677,37.6677,37.6374,37.6677,21715.1675
2006-10-10 15:40:00,62.19,62.3,62.19,62.28,31525.57319223985,37.6798,37.7465,37.6798,37.7343,31525.5732
2006-10-10 15:50:00,62.28,62.35,62.21,62.22,61728.395061728384,37.7343,37.7768,37.6919,37.698,61728.3951
2006-10-11 09:30:00,62.25,62.3,62.09,62.19,35163.13932980599,37.7162,37.7465,37.6192,37.6798,35163.1393
2006-10-11 09:40:00,62.19,62.3,62.13,62.19,136684.30335097,37.6798,37.7465,37.6435,37.6798,136684.3034
2006-10-11 09:50:00,62.19,62.26,62.07,62.17,27006.17283950617,37.6798,37.7222,37.6071,37.6677,27006.1728
2006-10-11 10:00:00,62.17,62.34,62.17,62.33,249669.3121693121,37.6677,37.7707,37.6677,37.7646,249669.3122
2006-10-11 10:10:00,62.33,62.46,61.88,62.4,39902.998236331565,37.7646,37.8434,37.492,37.8071,39902.9982
2006-10-11 10:20:00,62.42,62.47,62.37,62.41,20723.104056437387,37.8192,37.8495,37.7889,37.8131,20723.1041
2006-10-11 10:30:00,62.41,62.41,62.26,62.34,140321.86948853615,37.8131,37.8131,37.7222,37.7707,140321.8695
2006-10-11 10:40:00,62.32,62.33,62.22,62.22,18298.059964726628,37.7586,37.7646,37.698,37.698,18298.06
2006-10-11 10:50:00,62.23,62.34,62.2,62.3,13888.888888888889,37.7041,37.7707,37.6859,37.7465,13888.8889
2006-10-11 11:00:00,62.27,62.39,62.27,62.32,7164.902998236331,37.7283,37.801,37.7283,37.7586,7164.903
2006-10-11 11:10:00,62.3,62.47,62.29,62.46,18849.206349206343,37.7465,37.8495,37.7404,37.8434,18849.2063
2006-10-11 11:20:00,62.46,62.51,62.36,62.42,51917.98941798941,37.8434,37.8737,37.7828,37.8192,51917.9894
2006-10-11 11:30:00,62.42,62.45,62.34,62.41,21715.16754850088,37.8192,37.8373,37.7707,37.8131,21715.1675
2006-10-11 11:40:00,62.41,62.46,62.3,62.35,15321.869488536153,37.8131,37.8434,37.7465,37.7768,15321.8695
2006-10-11 11:50:00,62.31,62.35,62.29,62.33,11463.84479717813,37.7525,37.7768,37.7404,37.7646,11463.8448
2006-10-11 12:00:00,62.34,62.34,62.26,62.32,120039.68253968252,37.7707,37.7707,37.7222,37.7586,120039.6825
2006-10-11 12:10:00,62.34,62.39,62.15,62.19,13447.971781305114,37.7707,37.801,37.6556,37.6798,13447.9718
2006-10-11 12:20:00,62.19,62.24,62.18,62.21,63381.83421516754,37.6798,37.7101,37.6738,37.6919,63381.8342
2006-10-11 12:30:00,62.21,62.26,62.19,62.25,44532.62786596119,37.6919,37.7222,37.6798,37.7162,44532.6279
2006-10-11 12:40:00,62.26,62.28,62.24,62.24,23037.9188712522,37.7222,37.7343,37.7101,37.7101,23037.9189
2006-10-11 12:50:00,62.24,62.28,62.22,62.22,23589.06525573192,37.7101,37.7343,37.698,37.698,23589.0653
2006-10-11 13:00:00,62.24,62.28,62.22,62.23,16534.391534391532,37.7101,37.7343,37.698,37.7041,16534.3915
2006-10-11 13:10:00,62.26,62.26,62.17,62.21,17746.91358024691,37.7222,37.7222,37.6677,37.6919,17746.9136
2006-10-11 13:20:00,62.2,62.21,62.18,62.2,16203.703703703704,37.6859,37.6919,37.6738,37.6859,16203.7037
2006-10-11 13:30:00,62.19,62.24,62.14,62.24,19731.040564373896,37.6798,37.7101,37.6495,37.7101,19731.0406
2006-10-11 13:40:00,62.24,62.25,62.19,62.19,16534.391534391532,37.7101,37.7162,37.6798,37.6798,16534.3915
2006-10-11 13:50:00,62.19,62.19,62.11,62.16,39902.998236331565,37.6798,37.6798,37.6313,37.6616,39902.9982
2006-10-11 14:00:00,62.16,62.24,62.06,62.22,40895.061728395056,37.6616,37.7101,37.6011,37.698,40895.0617
2006-10-11 14:10:00,62.22,62.28,62.17,62.21,27006.17283950617,37.698,37.7343,37.6677,37.6919,27006.1728
2006-10-11 14:20:00,62.21,62.23,62.15,62.2,44201.940035273365,37.6919,37.7041,37.6556,37.6859,44201.94
2006-10-11 14:30:00,62.2,62.22,62.06,62.09,57980.59964726631,37.6859,37.698,37.6011,37.6192,57980.5996
2006-10-11 14:40:00,62.08,62.1,62.03,62.06,23037.9188712522,37.6132,37.6253,37.5829,37.6011,23037.9189
2006-10-11 14:50:00,62.06,62.19,61.93,62.1,72420.63492063491,37.6011,37.6798,37.5223,37.6253,72420.6349
2006-10-11 15:00:00,62.1,62.17,62.06,62.17,13117.283950617282,37.6253,37.6677,37.6011,37.6677,13117.284
2006-10-11 15:10:00,62.16,62.23,62.15,62.22,27667.548500881832,37.6616,37.7041,37.6556,37.698,27667.5485
2006-10-11 15:20:00,62.22,62.23,62.21,62.21,35273.36860670194,37.698,37.7041,37.6919,37.6919,35273.3686
2006-10-11 15:30:00,62.22,62.28,62.22,62.25,29982.36331569665,37.698,37.7343,37.698,37.7162,29982.3633
2006-10-11 15:40:00,62.24,62.24,62.16,62.22,18187.830687830687,37.7101,37.7101,37.6616,37.698,18187.8307
2006-10-11 15:50:00,62.23,62.23,62.21,62.21,34722.22222222222,37.7041,37.7041,37.6919,37.6919,34722.2222
2006-10-12 09:30:00,62.32,62.59,62.32,62.42,42328.04232804232,37.7586,37.9222,37.7586,37.8192,42328.0423
2006-10-12 09:40:00,62.37,62.42,62.3,62.4,255621.6931216931,37.7889,37.8192,37.7465,37.8071,255621.6931
2006-10-12 09:50:00,62.4,62.45,62.29,62.37,92702.82186948851,37.8071,37.8373,37.7404,37.7889,92702.8219
2006-10-12 10:00:00,62.34,62.58,62.34,62.56,129850.0881834215,37.7707,37.9161,37.7707,37.904,129850.0882
2006-10-12 10:10:00,62.56,62.67,62.53,62.67,38359.78835978836,37.904,37.9706,37.8858,37.9706,38359.7884
2006-10-12 10:20:00,62.66,62.67,62.58,62.6,195656.9664902998,37.9646,37.9706,37.9161,37.9282,195656.9665
2006-10-12 10:30:00,62.6,62.62,62.5,62.59,24470.89947089947,37.9282,37.9403,37.8676,37.9222,24470.8995
2006-10-12 10:40:00,62.59,62.61,62.52,62.55,21274.250440917105,37.9222,37.9343,37.8798,37.8979,21274.2504
2006-10-12 10:50:00,62.55,62.59,62.52,62.53,17857.142857142855,37.8979,37.9222,37.8798,37.8858,17857.1429
2006-10-12 11:00:00,62.52,62.59,62.48,62.59,11133.156966490298,37.8798,37.9222,37.8555,37.9222,11133.157
2006-10-12 11:10:00,62.58,62.67,62.53,62.62,18518.518518518515,37.9161,37.9706,37.8858,37.9403,18518.5185
2006-10-12 11:20:00,62.67,62.73,62.6,62.71,21384.47971781305,37.9706,38.007,37.9282,37.9949,21384.4797
2006-10-12 11:30:00,62.71,62.71,62.52,62.65,256723.9858906525,37.9949,37.9949,37.8798,37.9585,256723.9859
2006-10-12 11:40:00,62.64,62.64,62.55,62.56,26455.02645502645,37.9525,37.9525,37.8979,37.904,26455.0265
2006-10-12 11:50:00,62.57,62.64,62.48,62.6,73302.46913580246,37.9101,37.9525,37.8555,37.9282,73302.4691
2006-10-12 12:00:00,62.58,62.62,62.51,62.55,37808.64197530864,37.9161,37.9403,37.8737,37.8979,37808.642
2006-10-12 12:10:00,62.57,62.61,62.55,62.6,14991.181657848325,37.9101,37.9343,37.8979,37.9282,14991.1817
2006-10-12 12:20:00,62.59,62.6,62.56,62.56,20061.728395061727,37.9222,37.9282,37.904,37.904,20061.7284
2006-10-12 12:30:00,62.58,62.61,62.55,62.59,12125.220458553791,37.9161,37.9343,37.8979,37.9222,12125.2205
2006-10-12 12:40:00,62.59,62.61,62.5,62.51,19290.123456790123,37.9222,37.9343,37.8676,37.8737,19290.1235
2006-10-12 12:50:00,62.52,62.57,62.51,62.57,18298.059964726628,37.8798,37.9101,37.8737,37.9101,18298.06
2006-10-12 13:00:00,62.57,62.6,62.54,62.57,7716.049382716048,37.9101,37.9282,37.8919,37.9101,7716.0494
2006-10-12 13:10:00,62.56,62.59,62.54,62.56,10692.239858906523,37.904,37.9222,37.8919,37.904,10692.2399
2006-10-12 13:20:00,62.56,62.58,62.53,62.57,18408.289241622573,37.904,37.9161,37.8858,37.9101,18408.2892
2006-10-12 13:30:00,62.57,62.57,62.52,62.54,21935.626102292765,37.9101,37.9101,37.8798,37.8919,21935.6261
2006-10-12 13:40:00,62.54,62.56,62.5,62.5,12786.596119929452,37.8919,37.904,37.8676,37.8676,12786.5961
2006-10-12 13:50:00,62.5,62.57,62.5,62.55,17746.91358024691,37.8676,37.9101,37.8676,37.8979,17746.9136
2006-10-12 14:00:00,62.55,62.58,62.52,62.58,23258.377425044087,37.8979,37.9161,37.8798,37.9161,23258.3774
2006-10-12 14:10:00,62.58,62.67,62.58,62.63,38910.93474426808,37.9161,37.9706,37.9161,37.9464,38910.9347
2006-10-12 14:20:00,62.64,62.64,62.6,62.61,21494.70899470899,37.9525,37.9525,37.9282,37.9343,21494.709
2006-10-12 14:30:00,62.61,62.64,62.61,62.63,30864.197530864192,37.9343,37.9525,37.9343,37.9464,30864.1975
2006-10-12 14:40:00,62.61,62.64,62.61,62.64,14550.264550264548,37.9343,37.9525,37.9343,37.9525,14550.2646
2006-10-12 14:50:00,62.64,62.71,62.62,62.7,248677.24867724863,37.9525,37.9949,37.9403,37.9888,248677.2487
2006-10-12 15:00:00,62.67,62.81,62.67,62.81,68011.46384479717,37.9706,38.0555,37.9706,38.0555,68011.4638
2006-10-12 15:10:00,62.81,62.82,62.67,62.8,49382.71604938271,38.0555,38.0615,37.9706,38.0494,49382.716
2006-10-12 15:20:00,62.8,62.85,62.71,62.81,53681.65784832451,38.0494,38.0797,37.9949,38.0555,53681.6578
2006-10-12 15:30:00,62.8,62.85,62.76,62.81,34832.451499118164,38.0494,38.0797,38.0252,38.0555,34832.4515
2006-10-12 15:40:00,62.81,62.93,62.8,62.87,62169.312169312165,38.0555,38.1282,38.0494,38.0918,62169.3122
2006-10-12 15:50:00,62.87,62.93,62.76,62.77,114528.21869488536,38.0918,38.1282,38.0252,38.0312,114528.2187
2006-10-13 09:30:00,62.87,62.91,62.72,62.81,23589.06525573192,38.0918,38.1161,38.0009,38.0555,23589.0653
2006-10-13 09:40:00,62.82,62.87,62.72,62.87,89285.71428571428,38.0615,38.0918,38.0009,38.0918,89285.7143
2006-10-13 09:50:00,62.89,62.89,62.71,62.77,15542.32804232804,38.1039,38.1039,37.9949,38.0312,15542.328
2006-10-13 10:00:00,62.76,62.85,62.61,62.65,23919.75308641975,38.0252,38.0797,37.9343,37.9585,23919.7531
2006-10-13 10:10:00,62.66,62.76,62.65,62.76,15101.410934744266,37.9646,38.0252,37.9585,38.0252,15101.4109
2006-10-13 10:20:00,62.76,62.81,62.72,62.78,32186.948853615515,38.0252,38.0555,38.0009,38.0373,32186.9489
2006-10-13 10:30:00,62.75,62.77,62.69,62.7,19951.499118165782,38.0191,38.0312,37.9828,37.9888,19951.4991
2006-10-13 10:40:00,62.71,62.78,62.66,62.71,25793.65079365079,37.9949,38.0373,37.9646,37.9949,25793.6508
2006-10-13 10:50:00,62.71,62.78,62.71,62.78,12786.596119929452,37.9949,38.0373,37.9949,38.0373,12786.5961
2006-10-13 11:00:00,62.78,62.79,62.73,62.78,30313.05114638448,38.0373,38.0433,38.007,38.0373,30313.0511
2006-10-13 11:10:00,62.78,62.78,62.73,62.76,31635.8024691358,38.0373,38.0373,38.007,38.0252,31635.8025
2006-10-13 11:20:00,62.76,62.81,62.71,62.79,32076.719576719574,38.0252,38.0555,37.9949,38.0433,32076.7196
2006-10-13 11:30:00,62.79,62.81,62.74,62.77,25683.421516754846,38.0433,38.0555,38.0131,38.0312,25683.4215
2006-10-13 11:40:00,62.76,62.88,62.76,62.82,38139.32980599647,38.0252,38.0979,38.0252,38.0615,38139.3298
2006-10-13 11:50:00,62.82,62.91,62.8,62.87,51146.38447971781,38.0615,38.1161,38.0494,38.0918,51146.3845
2006-10-13 12:00:00,62.85,62.89,62.81,62.82,37588.18342151675,38.0797,38.1039,38.0555,38.0615,37588.1834
2006-10-13 12:10:00,62.86,62.91,62.82,62.88,13668.430335097,38.0858,38.1161,38.0615,38.0979,13668.4303
2006-10-13 12:20:00,62.89,62.91,62.83,62.9,16865.079365079364,38.1039,38.1161,38.0676,38.11,16865.0794
2006-10-13 12:30:00,62.9,63.05,62.88,63.02,28769.841269841265,38.11,38.2009,38.0979,38.1827,28769.8413
2006-10-13 12:40:00,63.0,63.08,63.0,63.08,16203.703703703704,38.1706,38.2191,38.1706,38.2191,16203.7037
2006-10-13 12:50:00,63.07,63.07,62.93,62.97,25352.73368606701,38.213,38.213,38.1282,38.1524,25352.7337
2006-10-13 13:00:00,62.99,63.01,62.93,62.95,18849.206349206343,38.1645,38.1766,38.1282,38.1403,18849.2063
2006-10-13 13:10:00,62.95,62.99,62.91,62.96,25573.192239858905,38.1403,38.1645,38.1161,38.1463,25573.1922
2006-10-13 13:20:00,62.97,63.04,62.93,63.01,25132.27513227513,38.1524,38.1948,38.1282,38.1766,25132.2751
2006-10-13 13:30:00,63.01,63.03,62.98,62.99,18628.74779541446,38.1766,38.1888,38.1585,38.1645,18628.7478
2006-10-13 13:40:00,62.99,63.1,62.98,63.04,91380.0705467372,38.1645,38.2312,38.1585,38.1948,91380.0705
2006-10-13 13:50:00,63.04,63.04,62.99,63.03,18518.518518518515,38.1948,38.1948,38.1645,38.1888,18518.5185
2006-10-13 14:00:00,63.02,63.05,63.01,63.04,25022.045855379187,38.1827,38.2009,38.1766,38.1948,25022.0459
2006-10-13 14:10:00,63.03,63.03,62.95,63.01,23368.60670194004,38.1888,38.1888,38.1403,38.1766,23368.6067
2006-10-13 14:20:00,63.0,63.03,62.97,63.01,9810.405643738975,38.1706,38.1888,38.1524,38.1766,9810.4056
2006-10-13 14:30:00,63.01,63.05,62.95,63.01,31415.34391534391,38.1766,38.2009,38.1403,38.1766,31415.3439
2006-10-13 14:40:00,63.02,63.05,63.01,63.05,18518.518518518515,38.1827,38.2009,38.1766,38.2009,18518.5185
2006-10-13 14:50:00,63.04,63.05,62.98,63.01,24360.670194003524,38.1948,38.2009,38.1585,38.1766,24360.6702
2006-10-13 15:00:00,63.02,63.03,62.96,63.02,17857.142857142855,38.1827,38.1888,38.1463,38.1827,17857.1429
2006-10-13 15:10:00,63.01,63.04,62.96,63.01,14329.805996472662,38.1766,38.1948,38.1463,38.1766,14329.806
2006-10-13 15:20:00,63.01,63.02,62.94,62.94,20171.95767195767,38.1766,38.1827,38.1342,38.1342,20171.9577
2006-10-13 15:30:00,62.94,63.0,62.93,62.94,13558.201058201055,38.1342,38.1706,38.1282,38.1342,13558.2011
2006-10-13 15:40:00,62.94,62.96,62.81,62.94,83994.70899470898,38.1342,38.1463,38.0555,38.1342,83994.709
2006-10-13 15:50:00,62.91,63.01,62.91,62.99,55224.86772486772,38.1161,38.1766,38.1161,38.1645,55224.8677
2006-10-16 09:30:00,63.05,63.1,62.91,62.97,24140.21164021164,38.2009,38.2312,38.1161,38.1524,24140.2116
2006-10-16 09:40:00,62.97,63.03,62.81,62.98,38029.10052910053,38.1524,38.1888,38.0555,38.1585,38029.1005
2006-10-16 09:50:00,63.0,63.0,62.89,62.92,11022.927689594357,38.1706,38.1706,38.1039,38.1221,11022.9277
2006-10-16 10:00:00,62.92,63.05,62.87,62.95,22266.3139329806,38.1221,38.2009,38.0918,38.1403,22266.3139
2006-10-16 10:10:00,62.95,63.03,62.86,63.01,34942.6807760141,38.1403,38.1888,38.0858,38.1766,34942.6808
2006-10-16 10:20:00,63.02,63.16,63.02,63.07,56216.93121693121,38.1827,38.2675,38.1827,38.213,56216.9312
2006-10-16 10:30:00,63.06,63.16,63.0,63.03,22266.3139329806,38.2069,38.2675,38.1706,38.1888,22266.3139
2006-10-16 10:40:00,63.01,63.14,63.01,63.1,17526.455026455023,38.1766,38.2554,38.1766,38.2312,17526.455
2006-10-16 10:50:00,63.1,63.1,63.04,63.08,16534.391534391532,38.2312,38.2312,38.1948,38.2191,16534.3915
2006-10-16 11:00:00,63.08,63.11,63.07,63.08,25573.192239858905,38.2191,38.2372,38.213,38.2191,25573.1922
2006-10-16 11:10:00,63.09,63.14,63.07,63.11,14109.347442680775,38.2251,38.2554,38.213,38.2372,14109.3474
2006-10-16 11:20:00,63.11,63.12,63.01,63.02,18738.977072310405,38.2372,38.2433,38.1766,38.1827,18738.9771
2006-10-16 11:30:00,63.04,63.06,63.01,63.04,12235.449735449734,38.1948,38.2069,38.1766,38.1948,12235.4497
2006-10-16 11:40:00,63.04,63.05,63.01,63.05,13337.742504409169,38.1948,38.2009,38.1766,38.2009,13337.7425
2006-10-16 11:50:00,63.08,63.08,63.02,63.02,10030.864197530864,38.2191,38.2191,38.1827,38.1827,10030.8642
2006-10-16 12:00:00,63.02,63.09,63.02,63.06,11794.53262786596,38.1827,38.2251,38.1827,38.2069,11794.5326
2006-10-16 12:10:00,63.05,63.07,63.02,63.03,8267.195767195766,38.2009,38.213,38.1827,38.1888,8267.1958
2006-10-16 12:20:00,63.03,63.08,63.02,63.07,15873.015873015873,38.1888,38.2191,38.1827,38.213,15873.0159
2006-10-16 12:30:00,63.07,63.11,63.06,63.1,17967.3721340388,38.213,38.2372,38.2069,38.2312,17967.3721
2006-10-16 12:40:00,63.1,63.14,63.08,63.09,15432.098765432096,38.2312,38.2554,38.2191,38.2251,15432.0988
2006-10-16 12:50:00,63.09,63.2,63.03,63.16,22045.85537918871,38.2251,38.2918,38.1888,38.2675,22045.8554
2006-10-16 13:00:00,63.16,63.16,63.11,63.12,18077.60141093474,38.2675,38.2675,38.2372,38.2433,18077.6014
2006-10-16 13:10:00,63.13,63.18,63.12,63.15,23589.06525573192,38.2493,38.2796,38.2433,38.2615,23589.0653
2006-10-16 13:20:00,63.15,63.16,63.12,63.14,19841.26984126984,38.2615,38.2675,38.2433,38.2554,19841.2698
2006-10-16 13:30:00,63.15,63.22,62.94,63.15,26014.10934744268,38.2615,38.3039,38.1342,38.2615,26014.1093
2006-10-16 13:40:00,63.18,63.18,63.13,63.14,11463.84479717813,38.2796,38.2796,38.2493,38.2554,11463.8448
2006-10-16 13:50:00,63.14,63.17,63.12,63.16,25022.045855379187,38.2554,38.2736,38.2433,38.2675,25022.0459
2006-10-16 14:00:00,63.14,63.15,63.12,63.12,19400.352733686064,38.2554,38.2615,38.2433,38.2433,19400.3527
2006-10-16 14:10:00,63.12,63.23,63.12,63.22,47178.13051146384,38.2433,38.3099,38.2433,38.3039,47178.1305
2006-10-16 14:20:00,63.22,63.24,63.19,63.2,22817.460317460314,38.3039,38.316,38.2857,38.2918,22817.4603
2006-10-16 14:30:00,63.2,63.24,63.19,63.23,17195.767195767196,38.2918,38.316,38.2857,38.3099,17195.7672
2006-10-16 14:40:00,63.23,63.23,63.19,63.2,12566.137566137564,38.3099,38.3099,38.2857,38.2918,12566.1376
2006-10-16 14:50:00,63.2,63.2,63.19,63.2,23919.75308641975,38.2918,38.2918,38.2857,38.2918,23919.7531
2006-10-16 15:00:00,63.2,63.21,63.16,63.17,27777.777777777774,38.2918,38.2978,38.2675,38.2736,27777.7778
2006-10-16 15:10:00,63.16,63.2,63.16,63.18,25462.96296296296,38.2675,38.2918,38.2675,38.2796,25462.963
2006-10-16 15:20:00,63.18,63.22,63.16,63.21,26895.943562610228,38.2796,38.3039,38.2675,38.2978,26895.9436
2006-10-16 15:30:00,63.21,63.25,63.19,63.19,37808.64197530864,38.2978,38.3221,38.2857,38.2857,37808.642
2006-10-16 15:40:00,63.19,63.26,63.18,63.26,29100.529100529096,38.2857,38.3281,38.2796,38.3281,29100.5291
2006-10-16 15:50:00,63.25,63.25,63.16,63.17,49933.86243386243,38.3221,38.3221,38.2675,38.2736,49933.8624
2006-10-17 09:30:00,63.12,63.12,62.93,62.96,25242.50440917108,38.2433,38.2433,38.1282,38.1463,25242.5044
2006-10-17 09:40:00,62.93,63.01,62.92,62.96,38690.47619047618,38.1282,38.1766,38.1221,38.1463,38690.4762
2006-10-17 09:50:00,62.96,63.01,62.91,63.01,52248.677248677246,38.1463,38.1766,38.1161,38.1766,52248.6772
2006-10-17 10:00:00,63.02,63.14,62.99,63.02,63271.6049382716,38.1827,38.2554,38.1645,38.1827,63271.6049
2006-10-17 10:10:00,63.04,63.04,62.96,62.98,39902.998236331565,38.1948,38.1948,38.1463,38.1585,39902.9982
2006-10-17 10:20:00,62.98,63.01,62.91,62.94,75727.51322751322,38.1585,38.1766,38.1161,38.1342,75727.5132
2006-10-17 10:30:00,62.93,62.99,62.93,62.98,34281.305114638446,38.1282,38.1645,38.1282,38.1585,34281.3051
2006-10-17 10:40:00,62.98,63.02,62.98,63.0,51146.38447971781,38.1585,38.1827,38.1585,38.1706,51146.3845
2006-10-17 10:50:00,63.0,63.0,62.96,62.97,20833.33333333333,38.1706,38.1706,38.1463,38.1524,20833.3333
2006-10-17 11:00:00,62.97,63.05,62.97,63.04,44753.08641975308,38.1524,38.2009,38.1524,38.1948,44753.0864
2006-10-17 11:10:00,63.05,63.1,63.01,63.02,56437.3897707231,38.2009,38.2312,38.1766,38.1827,56437.3898
2006-10-17 11:20:00,63.02,63.07,63.01,63.04,79144.62081128747,38.1827,38.213,38.1766,38.1948,79144.6208
2006-10-17 11:30:00,63.04,63.08,63.03,63.07,31194.885361552024,38.1948,38.2191,38.1888,38.213,31194.8854
2006-10-17 11:40:00,63.06,63.08,63.01,63.07,81900.35273368606,38.2069,38.2191,38.1766,38.213,81900.3527
2006-10-17 11:50:00,63.07,63.08,63.01,63.06,50374.7795414462,38.213,38.2191,38.1766,38.2069,50374.7795
2006-10-17 12:00:00,63.06,63.08,63.01,63.06,25022.045855379187,38.2069,38.2191,38.1766,38.2069,25022.0459
2006-10-17 12:10:00,63.04,63.08,63.02,63.07,45414.462081128746,38.1948,38.2191,38.1827,38.213,45414.4621
2006-10-17 12:20:00,63.07,63.1,63.05,63.06,9369.488536155202,38.213,38.2312,38.2009,38.2069,9369.4885
2006-10-17 12:30:00,63.05,63.06,63.04,63.06,20833.33333333333,38.2009,38.2069,38.1948,38.2069,20833.3333
2006-10-17 12:40:00,63.03,63.07,63.02,63.07,21935.626102292765,38.1888,38.213,38.1827,38.213,21935.6261
2006-10-17 12:50:00,63.06,63.06,63.04,63.05,22597.001763668428,38.2069,38.2069,38.1948,38.2009,22597.0018
2006-10-17 13:00:00,63.05,63.1,63.04,63.05,22376.54320987654,38.2009,38.2312,38.1948,38.2009,22376.5432
2006-10-17 13:10:00,63.05,63.05,62.96,62.96,11133.156966490298,38.2009,38.2009,38.1463,38.1463,11133.157
2006-10-17 13:20:00,62.96,62.96,62.89,62.94,23809.52380952381,38.1463,38.1463,38.1039,38.1342,23809.5238
2006-10-17 13:30:00,62.94,62.98,62.91,62.91,31635.8024691358,38.1342,38.1585,38.1161,38.1161,31635.8025
2006-10-17 13:40:00,62.91,63.0,62.91,62.99,19179.894179894178,38.1161,38.1706,38.1161,38.1645,19179.8942
2006-10-17 13:50:00,63.0,63.03,62.97,63.0,21384.47971781305,38.1706,38.1888,38.1524,38.1706,21384.4797
2006-10-17 14:00:00,62.98,63.0,62.93,62.95,15762.786596119928,38.1585,38.1706,38.1282,38.1403,15762.7866
2006-10-17 14:10:00,62.93,62.99,62.91,62.98,32076.719576719574,38.1282,38.1645,38.1161,38.1585,32076.7196
2006-10-17 14:20:00,63.03,63.03,62.94,62.98,46957.67195767196,38.1888,38.1888,38.1342,38.1585,46957.672
2006-10-17 14:30:00,62.97,63.01,62.97,63.01,20833.33333333333,38.1524,38.1766,38.1524,38.1766,20833.3333
2006-10-17 14:40:00,63.0,63.05,62.95,63.01,29872.1340388007,38.1706,38.2009,38.1403,38.1766,29872.134
2006-10-17 14:50:00,63.01,63.06,62.99,63.06,26455.02645502645,38.1766,38.2069,38.1645,38.2069,26455.0265
2006-10-17 15:00:00,63.05,63.11,63.02,63.05,38800.70546737213,38.2009,38.2372,38.1827,38.2009,38800.7055
2006-10-17 15:10:00,63.05,63.07,63.01,63.04,110449.73544973544,38.2009,38.213,38.1766,38.1948,110449.7354
2006-10-17 15:20:00,63.05,63.14,63.03,63.11,35383.59788359788,38.2009,38.2554,38.1888,38.2372,35383.5979
2006-10-17 15:30:00,63.1,63.15,63.03,63.03,27336.860670194,38.2312,38.2615,38.1888,38.1888,27336.8607
2006-10-17 15:40:00,63.02,63.05,63.01,63.05,29982.36331569665,38.1827,38.2009,38.1766,38.2009,29982.3633
2006-10-17 15:50:00,63.05,63.07,63.02,63.03,31856.261022927687,38.2009,38.213,38.1827,38.1888,31856.261
2006-10-18 09:30:00,63.05,63.32,63.05,63.32,105379.18871252204,38.2009,38.3645,38.2009,38.3645,105379.1887
2006-10-18 09:40:00,63.3,63.32,63.23,63.28,16754.85008818342,38.3523,38.3645,38.3099,38.3402,16754.8501
2006-10-18 09:50:00,63.29,63.3,63.22,63.26,36596.119929453256,38.3463,38.3523,38.3039,38.3281,36596.1199
2006-10-18 10:00:00,63.26,63.29,63.19,63.19,68121.69312169311,38.3281,38.3463,38.2857,38.2857,68121.6931
2006-10-18 10:10:00,63.19,63.19,63.12,63.13,51366.84303350969,38.2857,38.2857,38.2433,38.2493,51366.843
2006-10-18 10:20:00,63.13,63.15,63.08,63.15,29651.67548500881,38.2493,38.2615,38.2191,38.2615,29651.6755
2006-10-18 10:30:00,63.2,63.2,63.06,63.2,18959.43562610229,38.2918,38.2918,38.2069,38.2918,18959.4356
2006-10-18 10:40:00,63.2,63.2,63.01,63.15,30753.96825396825,38.2918,38.2918,38.1766,38.2615,30753.9683
2006-10-18 10:50:00,63.15,63.17,63.08,63.17,25903.880070546733,38.2615,38.2736,38.2191,38.2736,25903.8801
2006-10-18 11:00:00,63.18,63.2,63.08,63.09,46847.44268077601,38.2796,38.2918,38.2191,38.2251,46847.4427
2006-10-18 11:10:00,63.09,63.14,63.09,63.09,22486.772486772483,38.2251,38.2554,38.2251,38.2251,22486.7725
2006-10-18 11:20:00,63.09,63.19,63.09,63.1,29320.987654320983,38.2251,38.2857,38.2251,38.2312,29320.9877
2006-10-18 11:30:00,63.1,63.1,62.96,63.01,71097.88359788359,38.2312,38.2312,38.1463,38.1766,71097.8836
2006-10-18 11:40:00,63.01,63.22,63.01,63.19,36816.578483245146,38.1766,38.3039,38.1766,38.2857,36816.5785
2006-10-18 11:50:00,63.19,63.19,63.11,63.13,24140.21164021164,38.2857,38.2857,38.2372,38.2493,24140.2116
2006-10-18 12:00:00,63.12,63.19,63.11,63.13,50485.00881834215,38.2433,38.2857,38.2372,38.2493,50485.0088
2006-10-18 12:10:00,63.13,63.23,63.13,63.2,10802.469135802468,38.2493,38.3099,38.2493,38.2918,10802.4691
2006-10-18 12:20:00,63.2,63.21,63.15,63.2,10361.552028218694,38.2918,38.2978,38.2615,38.2918,10361.552
2006-10-18 12:30:00,63.2,63.2,63.16,63.18,6062.610229276896,38.2918,38.2918,38.2675,38.2796,6062.6102
2006-10-18 12:40:00,63.18,63.18,63.12,63.17,15211.64021164021,38.2796,38.2796,38.2433,38.2736,15211.6402
2006-10-18 12:50:00,63.16,63.2,63.11,63.18,9259.259259259255,38.2675,38.2918,38.2372,38.2796,9259.2593
2006-10-18 13:00:00,63.18,63.18,63.09,63.09,13447.971781305114,38.2796,38.2796,38.2251,38.2251,13447.9718
2006-10-18 13:10:00,63.09,63.18,63.07,63.08,18738.977072310405,38.2251,38.2796,38.213,38.2191,18738.9771
2006-10-18 13:20:00,63.06,63.08,62.96,63.0,15652.557319223984,38.2069,38.2191,38.1463,38.1706,15652.5573
2006-10-18 13:30:00,63.0,63.08,63.0,63.08,21384.47971781305,38.1706,38.2191,38.1706,38.2191,21384.4797
2006-10-18 13:40:00,63.07,63.14,63.05,63.13,30974.426807760137,38.213,38.2554,38.2009,38.2493,30974.4268
2006-10-18 13:50:00,63.14,63.28,63.1,63.28,21825.396825396823,38.2554,38.3402,38.2312,38.3402,21825.3968
2006-10-18 14:00:00,63.25,63.29,63.19,63.21,39572.31040564374,38.3221,38.3463,38.2857,38.2978,39572.3104
2006-10-18 14:10:00,63.2,63.21,63.14,63.2,20171.95767195767,38.2918,38.2978,38.2554,38.2918,20171.9577
2006-10-18 14:20:00,63.19,63.3,63.15,63.22,24140.21164021164,38.2857,38.3523,38.2615,38.3039,24140.2116
2006-10-18 14:30:00,63.24,63.3,63.2,63.29,37698.41269841269,38.316,38.3523,38.2918,38.3463,37698.4127
2006-10-18 14:40:00,63.29,63.3,63.23,63.28,42989.41798941798,38.3463,38.3523,38.3099,38.3402,42989.418
2006-10-18 14:50:00,63.28,63.31,63.22,63.27,33509.70017636684,38.3402,38.3584,38.3039,38.3342,33509.7002
2006-10-18 15:00:00,63.28,63.29,63.2,63.24,31305.11463844797,38.3402,38.3463,38.2918,38.316,31305.1146
2006-10-18 15:10:00,63.25,63.29,63.22,63.25,64043.2098765432,38.3221,38.3463,38.3039,38.3221,64043.2099
2006-10-18 15:20:00,63.22,63.28,63.17,63.17,30533.509700176364,38.3039,38.3402,38.2736,38.2736,30533.5097
2006-10-18 15:30:00,63.2,63.3,63.17,63.28,29872.1340388007,38.2918,38.3523,38.2736,38.3402,29872.134
2006-10-18 15:40:00,63.28,63.3,63.17,63.19,43430.33509700176,38.3402,38.3523,38.2736,38.2857,43430.3351
2006-10-18 15:50:00,63.19,63.2,63.12,63.13,77821.86948853615,38.2857,38.2918,38.2433,38.2493,77821.8695
2006-10-19 09:30:00,62.92,62.98,62.75,62.87,37367.724867724864,38.1221,38.1585,38.0191,38.0918,37367.7249
2006-10-19 09:40:00,62.87,62.91,62.64,62.65,24250.440917107582,38.0918,38.1161,37.9525,37.9585,24250.4409
2006-10-19 09:50:00,62.65,62.98,62.61,62.87,23919.75308641975,37.9585,38.1585,37.9343,38.0918,23919.7531
2006-10-19 10:00:00,62.87,62.91,62.71,62.9,26455.02645502645,38.0918,38.1161,37.9949,38.11,26455.0265
2006-10-19 10:10:00,62.87,63.0,62.85,62.95,28549.38271604938,38.0918,38.1706,38.0797,38.1403,28549.3827
2006-10-19 10:20:00,62.97,63.01,62.82,62.82,23699.294532627864,38.1524,38.1766,38.0615,38.0615,23699.2945
2006-10-19 10:30:00,62.79,62.83,62.67,62.68,39902.998236331565,38.0433,38.0676,37.9706,37.9767,39902.9982
2006-10-19 10:40:00,62.72,62.74,62.65,62.73,21164.02116402116,38.0009,38.0131,37.9585,38.007,21164.0212
2006-10-19 10:50:00,62.72,62.96,62.67,62.69,51917.98941798941,38.0009,38.1463,37.9706,37.9828,51917.9894
2006-10-19 11:00:00,62.69,62.69,62.6,62.63,12676.366843033507,37.9828,37.9828,37.9282,37.9464,12676.3668
2006-10-19 11:10:00,62.66,62.69,62.62,62.67,17195.767195767196,37.9646,37.9828,37.9403,37.9706,17195.7672
2006-10-19 11:20:00,62.68,62.71,62.67,62.71,14991.181657848325,37.9767,37.9949,37.9706,37.9949,14991.1817
2006-10-19 11:30:00,62.71,62.86,62.62,62.86,13668.430335097,37.9949,38.0858,37.9403,38.0858,13668.4303
2006-10-19 11:40:00,62.85,62.89,62.81,62.83,12786.596119929452,38.0797,38.1039,38.0555,38.0676,12786.5961
2006-10-19 11:50:00,62.83,62.85,62.8,62.84,15542.32804232804,38.0676,38.0797,38.0494,38.0736,15542.328
2006-10-19 12:00:00,62.84,62.84,62.7,62.76,18628.74779541446,38.0736,38.0736,37.9888,38.0252,18628.7478
2006-10-19 12:10:00,62.78,62.81,62.61,62.61,12566.137566137564,38.0373,38.0555,37.9343,37.9343,12566.1376
2006-10-19 12:20:00,62.59,62.61,62.57,62.61,16644.620811287477,37.9222,37.9343,37.9101,37.9343,16644.6208
2006-10-19 12:30:00,62.6,62.71,62.6,62.64,18408.289241622573,37.9282,37.9949,37.9282,37.9525,18408.2892
2006-10-19 12:40:00,62.65,62.65,62.6,62.6,12235.449735449734,37.9585,37.9585,37.9282,37.9282,12235.4497
2006-10-19 12:50:00,62.6,62.6,62.5,62.52,9259.259259259255,37.9282,37.9282,37.8676,37.8798,9259.2593
2006-10-19 13:00:00,62.52,62.61,62.52,62.61,16754.85008818342,37.8798,37.9343,37.8798,37.9343,16754.8501
2006-10-19 13:10:00,62.63,62.71,62.61,62.68,38029.10052910053,37.9464,37.9949,37.9343,37.9767,38029.1005
2006-10-19 13:20:00,62.68,62.68,62.6,62.6,19731.040564373896,37.9767,37.9767,37.9282,37.9282,19731.0406
2006-10-19 13:30:00,62.59,62.59,62.56,62.56,11574.074074074071,37.9222,37.9222,37.904,37.904,11574.0741
2006-10-19 13:40:00,62.57,62.57,62.5,62.52,11243.38624338624,37.9101,37.9101,37.8676,37.8798,11243.3862
2006-10-19 13:50:00,62.52,62.52,62.48,62.49,21494.70899470899,37.8798,37.8798,37.8555,37.8616,21494.709
2006-10-19 14:00:00,62.49,62.52,62.48,62.52,48500.881834215164,37.8616,37.8798,37.8555,37.8798,48500.8818
2006-10-19 14:10:00,62.52,62.55,62.51,62.52,22266.3139329806,37.8798,37.8979,37.8737,37.8798,22266.3139
2006-10-19 14:20:00,62.52,62.55,62.5,62.55,15101.410934744266,37.8798,37.8979,37.8676,37.8979,15101.4109
2006-10-19 14:30:00,62.55,62.66,62.53,62.63,43430.33509700176,37.8979,37.9646,37.8858,37.9464,43430.3351
2006-10-19 14:40:00,62.61,62.62,62.49,62.5,17085.53791887125,37.9343,37.9403,37.8616,37.8676,17085.5379
2006-10-19 14:50:00,62.5,62.58,62.5,62.57,13888.888888888889,37.8676,37.9161,37.8676,37.9101,13888.8889
2006-10-19 15:00:00,62.56,62.56,62.51,62.56,16865.079365079364,37.904,37.904,37.8737,37.904,16865.0794
2006-10-19 15:10:00,62.56,62.56,62.52,62.52,11353.615520282186,37.904,37.904,37.8798,37.8798,11353.6155
2006-10-19 15:20:00,62.53,62.56,62.52,62.53,10582.01058201058,37.8858,37.904,37.8798,37.8858,10582.0106
2006-10-19 15:30:00,62.53,62.56,62.52,62.56,27006.17283950617,37.8858,37.904,37.8798,37.904,27006.1728
2006-10-19 15:40:00,62.56,62.58,62.51,62.57,34611.992945326274,37.904,37.9161,37.8737,37.9101,34611.9929
2006-10-19 15:50:00,62.58,62.61,62.57,62.61,31856.261022927687,37.9161,37.9343,37.9101,37.9343,31856.261
2006-10-20 09:30:00,62.72,62.72,62.32,62.44,189484.12698412687,38.0009,38.0009,37.7586,37.8313,189484.127
2006-10-20 09:40:00,62.46,62.47,62.28,62.28,22045.85537918871,37.8434,37.8495,37.7343,37.7343,22045.8554
2006-10-20 09:50:00,62.29,62.3,62.01,62.28,80246.91358024691,37.7404,37.7465,37.5708,37.7343,80246.9136
2006-10-20 10:00:00,62.28,62.28,62.19,62.24,42658.73015873016,37.7343,37.7343,37.6798,37.7101,42658.7302
2006-10-20 10:10:00,62.24,62.26,62.22,62.25,22376.54320987654,37.7101,37.7222,37.698,37.7162,22376.5432
2006-10-20 10:20:00,62.29,62.32,62.25,62.3,16424.162257495587,37.7404,37.7586,37.7162,37.7465,16424.1623
2006-10-20 10:30:00,62.29,62.32,62.22,62.32,14329.805996472662,37.7404,37.7586,37.698,37.7586,14329.806
2006-10-20 10:40:00,62.32,62.32,62.26,62.32,17195.767195767196,37.7586,37.7586,37.7222,37.7586,17195.7672
2006-10-20 10:50:00,62.32,62.33,62.3,62.32,26785.714285714283,37.7586,37.7646,37.7465,37.7586,26785.7143
2006-10-20 11:00:00,62.34,62.42,62.34,62.39,11243.38624338624,37.7707,37.8192,37.7707,37.801,11243.3862
2006-10-20 11:10:00,62.39,62.39,62.33,62.39,9920.63492063492,37.801,37.801,37.7646,37.801,9920.6349
2006-10-20 11:20:00,62.39,62.39,62.33,62.34,13447.971781305114,37.801,37.801,37.7646,37.7707,13447.9718
2006-10-20 11:30:00,62.35,62.39,62.28,62.39,40454.14462081128,37.7768,37.801,37.7343,37.801,40454.1446
2006-10-20 11:40:00,62.39,62.39,62.31,62.36,6393.298059964726,37.801,37.801,37.7525,37.7828,6393.2981
2006-10-20 11:50:00,62.38,62.39,62.31,62.31,10582.01058201058,37.7949,37.801,37.7525,37.7525,10582.0106
2006-10-20 12:00:00,62.31,62.33,62.27,62.32,10361.552028218694,37.7525,37.7646,37.7283,37.7586,10361.552
2006-10-20 12:10:00,62.32,62.42,62.32,62.33,34391.53439153439,37.7586,37.8192,37.7586,37.7646,34391.5344
2006-10-20 12:20:00,62.36,62.39,62.34,62.35,4739.858906525573,37.7828,37.801,37.7707,37.7768,4739.8589
2006-10-20 12:30:00,62.34,62.39,62.31,62.39,37257.49559082892,37.7707,37.801,37.7525,37.801,37257.4956
2006-10-20 12:40:00,62.39,62.49,62.38,62.45,19841.26984126984,37.801,37.8616,37.7949,37.8373,19841.2698
2006-10-20 12:50:00,62.43,62.43,62.37,62.37,4739.858906525573,37.8252,37.8252,37.7889,37.7889,4739.8589
2006-10-20 13:00:00,62.37,62.41,62.31,62.32,31856.261022927687,37.7889,37.8131,37.7525,37.7586,31856.261
2006-10-20 13:10:00,62.31,62.31,62.26,62.26,3747.7954144620808,37.7525,37.7525,37.7222,37.7222,3747.7954
2006-10-20 13:20:00,62.28,62.31,62.23,62.31,24360.670194003524,37.7343,37.7525,37.7041,37.7525,24360.6702
2006-10-20 13:30:00,62.31,62.31,62.26,62.26,5180.776014109347,37.7525,37.7525,37.7222,37.7222,5180.776
2006-10-20 13:40:00,62.26,62.29,62.22,62.26,26234.567901234564,37.7222,37.7404,37.698,37.7222,26234.5679
2006-10-20 13:50:00,62.24,62.3,62.23,62.25,3527.336860670194,37.7101,37.7465,37.7041,37.7162,3527.3369
2006-10-20 14:00:00,62.24,62.29,62.22,62.25,29541.44620811288,37.7101,37.7404,37.698,37.7162,29541.4462
2006-10-20 14:10:00,62.25,62.32,62.24,62.29,15432.098765432096,37.7162,37.7586,37.7101,37.7404,15432.0988
2006-10-20 14:20:00,62.31,62.32,62.24,62.25,4078.483245149912,37.7525,37.7586,37.7101,37.7162,4078.4832
2006-10-20 14:30:00,62.25,62.26,62.24,62.25,4960.317460317459,37.7162,37.7222,37.7101,37.7162,4960.3175
2006-10-20 14:40:00,62.25,62.27,62.22,62.26,7054.673721340388,37.7162,37.7283,37.698,37.7222,7054.6737
2006-10-20 14:50:00,62.27,62.27,62.23,62.25,28108.465608465605,37.7283,37.7283,37.7041,37.7162,28108.4656
2006-10-20 15:00:00,62.26,62.28,62.25,62.27,11684.303350970016,37.7222,37.7343,37.7162,37.7283,11684.3034
2006-10-20 15:10:00,62.27,62.27,62.23,62.25,26124.338624338623,37.7283,37.7283,37.7041,37.7162,26124.3386
2006-10-20 15:20:00,62.25,62.28,62.23,62.25,17305.996472663137,37.7162,37.7343,37.7041,37.7162,17305.9965
2006-10-20 15:30:00,62.25,62.32,62.23,62.32,43430.33509700176,37.7162,37.7586,37.7041,37.7586,43430.3351
2006-10-20 15:40:00,62.33,62.37,62.31,62.36,118937.3897707231,37.7646,37.7889,37.7525,37.7828,118937.3898
2006-10-20 15:50:00,62.37,62.48,62.36,62.36,90718.69488536156,37.7889,37.8555,37.7828,37.7828,90718.6949
2006-10-23 09:30:00,62.48,62.48,62.37,62.42,62059.08289241622,37.8555,37.8555,37.7889,37.8192,62059.0829
2006-10-23 09:40:00,62.42,62.51,62.32,62.45,89285.71428571428,37.8192,37.8737,37.7586,37.8373,89285.7143
2006-10-23 09:50:00,62.46,62.58,62.42,62.55,76719.57671957671,37.8434,37.9161,37.8192,37.8979,76719.5767
2006-10-23 10:00:00,62.54,62.58,62.42,62.49,28880.07054673721,37.8919,37.9161,37.8192,37.8616,28880.0705
2006-10-23 10:10:00,62.51,62.58,62.45,62.58,21825.396825396823,37.8737,37.9161,37.8373,37.9161,21825.3968
2006-10-23 10:20:00,62.58,62.6,62.42,62.5,36265.43209876543,37.9161,37.9282,37.8192,37.8676,36265.4321
2006-10-23 10:30:00,62.51,62.54,62.48,62.54,23368.60670194004,37.8737,37.8919,37.8555,37.8919,23368.6067
2006-10-23 10:40:00,62.54,62.57,62.47,62.51,43540.5643738977,37.8919,37.9101,37.8495,37.8737,43540.5644
2006-10-23 10:50:00,62.52,62.52,62.43,62.49,59523.80952380952,37.8798,37.8798,37.8252,37.8616,59523.8095
2006-10-23 11:00:00,62.49,62.52,62.48,62.51,30202.821869488533,37.8616,37.8798,37.8555,37.8737,30202.8219
2006-10-23 11:10:00,62.51,62.56,62.47,62.51,53902.11640211639,37.8737,37.904,37.8495,37.8737,53902.1164
2006-10-23 11:20:00,62.52,62.53,62.47,62.53,44091.71075837742,37.8798,37.8858,37.8495,37.8858,44091.7108
2006-10-23 11:30:00,62.52,62.6,62.51,62.56,27116.402116402114,37.8798,37.9282,37.8737,37.904,27116.4021
2006-10-23 11:40:00,62.57,62.68,62.57,62.59,27998.23633156966,37.9101,37.9767,37.9101,37.9222,27998.2363
2006-10-23 11:50:00,62.6,62.65,62.52,62.52,22156.08465608465,37.9282,37.9585,37.8798,37.8798,22156.0847
2006-10-23 12:00:00,62.56,62.65,62.52,62.65,23589.06525573192,37.904,37.9585,37.8798,37.9585,23589.0653
2006-10-23 12:10:00,62.65,62.69,62.58,62.61,21274.250440917105,37.9585,37.9828,37.9161,37.9343,21274.2504
2006-10-23 12:20:00,62.61,62.71,62.6,62.69,15432.098765432096,37.9343,37.9949,37.9282,37.9828,15432.0988
2006-10-23 12:30:00,62.68,62.71,62.63,62.65,10471.781305114637,37.9767,37.9949,37.9464,37.9585,10471.7813
2006-10-23 12:40:00,62.64,62.67,62.52,62.53,14329.805996472662,37.9525,37.9706,37.8798,37.8858,14329.806
2006-10-23 12:50:00,62.53,62.63,62.53,62.6,26344.79717813051,37.8858,37.9464,37.8858,37.9282,26344.7972
2006-10-23 13:00:00,62.62,62.62,62.54,62.59,13227.513227513226,37.9403,37.9403,37.8919,37.9222,13227.5132
2006-10-23 13:10:00,62.6,62.62,62.52,62.6,31966.49029982363,37.9282,37.9403,37.8798,37.9282,31966.4903
2006-10-23 13:20:00,62.6,62.64,62.59,62.61,16865.079365079364,37.9282,37.9525,37.9222,37.9343,16865.0794
2006-10-23 13:30:00,62.61,62.64,62.59,62.62,11574.074074074071,37.9343,37.9525,37.9222,37.9403,11574.0741
2006-10-23 13:40:00,62.62,62.64,62.6,62.62,15652.557319223984,37.9403,37.9525,37.9282,37.9403,15652.5573
2006-10-23 13:50:00,62.61,62.71,62.61,62.69,23589.06525573192,37.9343,37.9949,37.9343,37.9828,23589.0653
2006-10-23 14:00:00,62.7,62.71,62.59,62.61,37037.03703703703,37.9888,37.9949,37.9222,37.9343,37037.037
2006-10-23 14:10:00,62.62,62.69,62.6,62.61,25132.27513227513,37.9403,37.9828,37.9282,37.9343,25132.2751
2006-10-23 14:20:00,62.61,62.63,62.58,62.62,17636.68430335097,37.9343,37.9464,37.9161,37.9403,17636.6843
2006-10-23 14:30:00,62.62,62.71,62.61,62.66,25903.880070546733,37.9403,37.9949,37.9343,37.9646,25903.8801
2006-10-23 14:40:00,62.66,62.69,62.63,62.66,47398.58906525573,37.9646,37.9828,37.9464,37.9646,47398.5891
2006-10-23 14:50:00,62.66,62.71,62.63,62.67,20392.416225749555,37.9646,37.9949,37.9464,37.9706,20392.4162
2006-10-23 15:00:00,62.68,62.71,62.55,62.64,48500.881834215164,37.9767,37.9949,37.8979,37.9525,48500.8818
2006-10-23 15:10:00,62.64,62.7,62.58,62.67,54232.80423280423,37.9525,37.9888,37.9161,37.9706,54232.8042
2006-10-23 15:20:00,62.67,62.68,62.6,62.65,27116.402116402114,37.9706,37.9767,37.9282,37.9585,27116.4021
2006-10-23 15:30:00,62.65,62.69,62.63,62.69,30092.592592592588,37.9585,37.9828,37.9464,37.9828,30092.5926
2006-10-23 15:40:00,62.69,62.71,62.64,62.71,72310.40564373897,37.9828,37.9949,37.9525,37.9949,72310.4056
2006-10-23 15:50:00,62.71,62.71,62.64,62.7,49933.86243386243,37.9949,37.9949,37.9525,37.9888,49933.8624
2006-10-24 09:30:00,62.14,62.14,61.83,61.86,156525.57319223986,37.6495,37.6495,37.4617,37.4799,156525.5732
2006-10-24 09:40:00,61.93,62.38,61.83,61.85,159942.68077601408,37.5223,37.7949,37.4617,37.4738,159942.6808
2006-10-24 09:50:00,61.86,62.09,61.86,61.9,85207.23104056437,37.4799,37.6192,37.4799,37.5041,85207.231
2006-10-24 10:00:00,61.89,61.89,61.67,61.82,83664.02116402115,37.4981,37.4981,37.3648,37.4556,83664.0212
2006-10-24 10:10:00,61.83,61.83,61.64,61.65,82892.41622574955,37.4617,37.4617,37.3466,37.3526,82892.4162
2006-10-24 10:20:00,61.65,61.78,61.65,61.74,70436.50793650793,37.3526,37.4314,37.3526,37.4072,70436.5079
2006-10-24 10:30:00,61.74,61.74,61.55,61.59,44753.08641975308,37.4072,37.4072,37.2921,37.3163,44753.0864
2006-10-24 10:40:00,61.63,61.64,61.59,61.6,28659.611992945323,37.3405,37.3466,37.3163,37.3223,28659.612
2006-10-24 10:50:00,61.6,61.61,61.46,61.46,43981.481481481474,37.3223,37.3284,37.2375,37.2375,43981.4815
2006-10-24 11:00:00,61.46,61.58,61.37,61.56,60185.185185185175,37.2375,37.3102,37.183,37.2981,60185.1852
2006-10-24 11:10:00,61.56,61.68,61.44,61.48,54783.95061728395,37.2981,37.3708,37.2254,37.2496,54783.9506
2006-10-24 11:20:00,61.49,61.57,61.48,61.56,50374.7795414462,37.2557,37.3042,37.2496,37.2981,50374.7795
2006-10-24 11:30:00,61.53,61.57,61.34,61.35,67570.5467372134,37.2799,37.3042,37.1648,37.1709,67570.5467
2006-10-24 11:40:00,61.36,61.54,61.36,61.44,31635.8024691358,37.1769,37.286,37.1769,37.2254,31635.8025
2006-10-24 11:50:00,61.43,61.64,61.43,61.63,46406.52557319224,37.2193,37.3466,37.2193,37.3405,46406.5256
2006-10-24 12:00:00,61.64,61.72,61.64,61.67,55004.40917107583,37.3466,37.3951,37.3466,37.3648,55004.4092
2006-10-24 12:10:00,61.69,61.71,61.66,61.69,36485.89065255732,37.3769,37.389,37.3587,37.3769,36485.8907
2006-10-24 12:20:00,61.69,61.69,61.5,61.53,35934.7442680776,37.3769,37.3769,37.2618,37.2799,35934.7443
2006-10-24 12:30:00,61.54,61.71,61.54,61.66,47288.35978835978,37.286,37.389,37.286,37.3587,47288.3598
2006-10-24 12:40:00,61.64,61.69,61.61,61.64,34171.0758377425,37.3466,37.3769,37.3284,37.3466,34171.0758
2006-10-24 12:50:00,61.64,61.66,61.54,61.54,31966.49029982363,37.3466,37.3587,37.286,37.286,31966.4903
2006-10-24 13:00:00,61.53,61.57,61.33,61.4,48721.34038800705,37.2799,37.3042,37.1588,37.2012,48721.3404
2006-10-24 13:10:00,61.48,61.48,61.4,61.44,28880.07054673721,37.2496,37.2496,37.2012,37.2254,28880.0705
2006-10-24 13:20:00,61.44,61.48,61.44,61.47,26344.79717813051,37.2254,37.2496,37.2254,37.2436,26344.7972
2006-10-24 13:30:00,61.47,61.64,61.47,61.55,43650.79365079365,37.2436,37.3466,37.2436,37.2921,43650.7937
2006-10-24 13:40:00,61.55,61.59,61.52,61.56,29982.36331569665,37.2921,37.3163,37.2739,37.2981,29982.3633
2006-10-24 13:50:00,61.59,61.76,61.56,61.76,40784.83245149911,37.3163,37.4193,37.2981,37.4193,40784.8325
2006-10-24 14:00:00,61.74,61.75,61.64,61.69,53461.19929453262,37.4072,37.4132,37.3466,37.3769,53461.1993
2006-10-24 14:10:00,61.69,61.72,61.64,61.7,45304.2328042328,37.3769,37.3951,37.3466,37.3829,45304.2328
2006-10-24 14:20:00,61.69,61.73,61.65,61.72,62499.99999999999,37.3769,37.4011,37.3526,37.3951,62500.0
2006-10-24 14:30:00,61.72,61.73,61.66,61.7,39131.39329805997,37.3951,37.4011,37.3587,37.3829,39131.3933
2006-10-24 14:40:00,61.7,61.74,61.61,61.7,38249.55908289241,37.3829,37.4072,37.3284,37.3829,38249.5591
2006-10-24 14:50:00,61.65,61.7,61.63,61.68,33619.92945326278,37.3526,37.3829,37.3405,37.3708,33619.9295
2006-10-24 15:00:00,61.68,61.71,61.66,61.67,36375.66137566137,37.3708,37.389,37.3587,37.3648,36375.6614
2006-10-24 15:10:00,61.69,61.69,61.66,61.67,25242.50440917108,37.3769,37.3769,37.3587,37.3648,25242.5044
2006-10-24 15:20:00,61.67,61.69,61.58,61.6,41887.12522045855,37.3648,37.3769,37.3102,37.3223,41887.1252
2006-10-24 15:30:00,61.6,61.69,61.6,61.66,64814.81481481481,37.3223,37.3769,37.3223,37.3587,64814.8148
2006-10-24 15:40:00,61.66,61.69,61.58,61.68,66247.79541446207,37.3587,37.3769,37.3102,37.3708,66247.7954
2006-10-24 15:50:00,61.68,61.72,61.67,61.67,139329.80599647266,37.3708,37.3951,37.3648,37.3648,139329.806
2006-10-25 09:30:00,61.72,61.73,61.27,61.29,133267.19576719575,37.3951,37.4011,37.1224,37.1345,133267.1958
2006-10-25 09:40:00,61.27,61.29,60.96,61.01,138888.88888888888,37.1224,37.1345,36.9346,36.9649,138888.8889
2006-10-25 09:50:00,61.02,61.03,60.91,60.95,77932.09876543209,36.9709,36.977,36.9043,36.9285,77932.0988
2006-10-25 10:00:00,60.95,61.15,60.93,61.03,52358.906525573184,36.9285,37.0497,36.9164,36.977,52358.9065
2006-10-25 10:10:00,61.03,61.12,61.01,61.04,78593.47442680775,36.977,37.0315,36.9649,36.9831,78593.4744
2006-10-25 10:20:00,61.03,61.11,60.98,61.05,71649.02998236331,36.977,37.0255,36.9467,36.9891,71649.03
2006-10-25 10:30:00,61.05,61.05,60.94,60.96,109898.58906525571,36.9891,36.9891,36.9225,36.9346,109898.5891
2006-10-25 10:40:00,60.96,61.03,60.89,61.03,139770.7231040564,36.9346,36.977,36.8922,36.977,139770.7231
2006-10-25 10:50:00,61.03,63.39,60.66,60.85,93143.7389770723,36.977,38.4069,36.7528,36.8679,93143.739
2006-10-25 11:00:00,60.84,60.97,60.81,60.95,68893.29805996471,36.8619,36.9406,36.8437,36.9285,68893.2981
2006-10-25 11:10:00,60.95,61.0,60.92,60.93,52469.13580246913,36.9285,36.9588,36.9103,36.9164,52469.1358
2006-10-25 11:20:00,60.91,60.92,60.72,60.74,68783.06878306878,36.9043,36.9103,36.7892,36.8013,68783.0688
2006-10-25 11:30:00,60.74,60.76,60.66,60.67,171847.442680776,36.8013,36.8134,36.7528,36.7589,171847.4427
2006-10-25 11:40:00,60.67,60.7,60.54,60.58,121362.43386243384,36.7589,36.7771,36.6801,36.7043,121362.4339
2006-10-25 11:50:00,60.59,60.59,60.52,60.56,62610.22927689594,36.7104,36.7104,36.668,36.6922,62610.2293
2006-10-25 12:00:00,60.56,60.61,60.56,60.6,44312.16931216931,36.6922,36.7225,36.6922,36.7165,44312.1693
2006-10-25 12:10:00,60.59,60.6,60.58,60.59,28328.92416225749,36.7104,36.7165,36.7043,36.7104,28328.9242
2006-10-25 12:20:00,60.59,60.6,60.5,60.5,81679.89417989417,36.7104,36.7165,36.6559,36.6559,81679.8942
2006-10-25 12:30:00,60.48,60.49,60.39,60.4,23809.52380952381,36.6438,36.6498,36.5892,36.5953,23809.5238
2006-10-25 12:40:00,60.4,60.41,60.19,60.2,28659.611992945323,36.5953,36.6013,36.4681,36.4741,28659.612
2006-10-25 12:50:00,60.2,60.27,60.19,60.23,34391.53439153439,36.4741,36.5165,36.4681,36.4923,34391.5344
2006-10-25 13:00:00,60.24,60.42,60.22,60.42,32848.324514991175,36.4983,36.6074,36.4862,36.6074,32848.3245
2006-10-25 13:10:00,60.42,60.62,60.41,60.59,33840.38800705467,36.6074,36.7286,36.6013,36.7104,33840.388
2006-10-25 13:20:00,60.58,60.58,60.39,60.57,35824.514991181655,36.7043,36.7043,36.5892,36.6983,35824.515
2006-10-25 13:30:00,60.56,60.59,60.46,60.48,22486.772486772483,36.6922,36.7104,36.6316,36.6438,22486.7725
2006-10-25 13:40:00,60.48,60.49,60.43,60.45,28990.299823633155,36.6438,36.6498,36.6135,36.6256,28990.2998
2006-10-25 13:50:00,60.45,60.52,60.45,60.46,23037.9188712522,36.6256,36.668,36.6256,36.6316,23037.9189
2006-10-25 14:00:00,60.46,60.47,60.42,60.43,21825.396825396823,36.6316,36.6377,36.6074,36.6135,21825.3968
2006-10-25 14:10:00,60.42,60.54,60.31,60.5,78703.7037037037,36.6074,36.6801,36.5408,36.6559,78703.7037
2006-10-25 14:20:00,60.5,60.51,60.15,60.17,117394.17989417988,36.6559,36.6619,36.4438,36.4559,117394.1799
2006-10-25 14:30:00,60.17,60.24,60.08,60.1,98324.51499118164,36.4559,36.4983,36.4014,36.4135,98324.515
2006-10-25 14:40:00,60.12,60.13,60.07,60.07,111111.1111111111,36.4256,36.4317,36.3953,36.3953,111111.1111
2006-10-25 14:50:00,60.07,60.21,60.04,60.16,107142.85714285712,36.3953,36.4802,36.3772,36.4499,107142.8571
2006-10-25 15:00:00,60.15,60.17,60.01,60.02,83553.7918871252,36.4438,36.4559,36.359,36.3651,83553.7919
2006-10-25 15:10:00,60.01,60.01,59.83,60.01,105489.41798941798,36.359,36.359,36.2499,36.359,105489.418
2006-10-25 15:20:00,60.01,60.01,59.88,59.9,92482.36331569664,36.359,36.359,36.2802,36.2923,92482.3633
2006-10-25 15:30:00,59.91,60.0,59.88,59.99,148919.75308641975,36.2984,36.3529,36.2802,36.3469,148919.7531
2006-10-25 15:40:00,59.99,60.0,59.83,59.88,189484.12698412687,36.3469,36.3529,36.2499,36.2802,189484.127
2006-10-25 15:50:00,59.88,59.92,59.88,59.9,245811.2874779541,36.2802,36.3045,36.2802,36.2923,245811.2875
2006-10-26 09:30:00,59.94,59.97,59.69,59.69,117504.40917107582,36.3166,36.3348,36.1651,36.1651,117504.4092
2006-10-26 09:40:00,59.69,59.7,59.27,59.27,73522.92768959435,36.1651,36.1712,35.9106,35.9106,73522.9277
2006-10-26 09:50:00,59.27,59.35,59.1,59.16,119157.84832451498,35.9106,35.9591,35.8076,35.844,119157.8483
2006-10-26 10:00:00,59.13,59.35,58.79,58.83,180555.5555555556,35.8258,35.9591,35.6198,35.6441,180555.5556
2006-10-26 10:10:00,58.84,59.14,58.82,59.11,83553.7918871252,35.6501,35.8319,35.638,35.8137,83553.7919
2006-10-26 10:20:00,59.11,59.18,59.08,59.12,65917.10758377424,35.8137,35.8561,35.7955,35.8198,65917.1076
2006-10-26 10:30:00,59.12,59.15,59.09,59.12,51477.07231040564,35.8198,35.8379,35.8016,35.8198,51477.0723
2006-10-26 10:40:00,59.12,59.13,59.07,59.09,43209.87654320987,35.8198,35.8258,35.7895,35.8016,43209.8765
2006-10-26 10:50:00,59.07,59.21,58.97,59.21,56878.30687830688,35.7895,35.8743,35.7289,35.8743,56878.3069
2006-10-26 11:00:00,59.2,59.21,59.14,59.2,55886.24338624338,35.8682,35.8743,35.8319,35.8682,55886.2434
2006-10-26 11:10:00,59.2,59.21,59.18,59.2,37147.266313932974,35.8682,35.8743,35.8561,35.8682,37147.2663
2006-10-26 11:20:00,59.2,59.23,59.19,59.2,38800.70546737213,35.8682,35.8864,35.8622,35.8682,38800.7055
2006-10-26 11:30:00,59.24,59.25,59.19,59.21,25132.27513227513,35.8925,35.8985,35.8622,35.8743,25132.2751
2006-10-26 11:40:00,59.21,59.24,59.17,59.22,44422.39858906525,35.8743,35.8925,35.8501,35.8803,44422.3986
2006-10-26 11:50:00,59.23,59.29,59.22,59.28,43099.64726631393,35.8864,35.9228,35.8803,35.9167,43099.6473
2006-10-26 12:00:00,59.28,59.32,59.22,59.32,26785.714285714283,35.9167,35.9409,35.8803,35.9409,26785.7143
2006-10-26 12:10:00,59.31,59.31,59.27,59.3,43099.64726631393,35.9349,35.9349,35.9106,35.9288,43099.6473
2006-10-26 12:20:00,59.3,59.35,59.29,59.3,18518.518518518515,35.9288,35.9591,35.9228,35.9288,18518.5185
2006-10-26 12:30:00,59.31,59.33,59.29,59.3,21164.02116402116,35.9349,35.947,35.9228,35.9288,21164.0212
2006-10-26 12:40:00,59.31,59.44,59.3,59.43,29431.216931216928,35.9349,36.0136,35.9288,36.0076,29431.2169
2006-10-26 12:50:00,59.43,59.58,59.39,59.56,81238.9770723104,36.0076,36.0985,35.9833,36.0863,81238.9771
2006-10-26 13:00:00,59.55,59.58,59.44,59.46,41556.43738977072,36.0803,36.0985,36.0136,36.0258,41556.4374
2006-10-26 13:10:00,59.46,59.46,59.38,59.4,23919.75308641975,36.0258,36.0258,35.9773,35.9894,23919.7531
2006-10-26 13:20:00,59.39,59.41,59.33,59.38,25903.880070546733,35.9833,35.9955,35.947,35.9773,25903.8801
2006-10-26 13:30:00,59.38,59.52,59.35,59.49,40123.456790123455,35.9773,36.0621,35.9591,36.0439,40123.4568
2006-10-26 13:40:00,59.49,59.63,59.42,59.62,106812.1693121693,36.0439,36.1288,36.0015,36.1227,106812.1693
2006-10-26 13:50:00,59.62,59.68,59.61,59.68,77601.41093474426,36.1227,36.1591,36.1166,36.1591,77601.4109
2006-10-26 14:00:00,59.68,59.83,59.68,59.76,98434.7442680776,36.1591,36.2499,36.1591,36.2075,98434.7443
2006-10-26 14:10:00,59.76,59.76,59.64,59.68,34611.992945326274,36.2075,36.2075,36.1348,36.1591,34611.9929
2006-10-26 14:20:00,59.65,59.69,59.65,59.69,42328.04232804232,36.1409,36.1651,36.1409,36.1651,42328.0423
2006-10-26 14:30:00,59.68,59.76,59.67,59.71,47949.735449735446,36.1591,36.2075,36.153,36.1772,47949.7354
2006-10-26 14:40:00,59.71,59.71,59.63,59.63,31635.8024691358,36.1772,36.1772,36.1288,36.1288,31635.8025
2006-10-26 14:50:00,59.66,59.78,59.62,59.77,26565.2557319224,36.1469,36.2196,36.1227,36.2136,26565.2557
2006-10-26 15:00:00,59.77,59.78,59.7,59.73,41887.12522045855,36.2136,36.2196,36.1712,36.1893,41887.1252
2006-10-26 15:10:00,59.73,59.73,59.63,59.68,47729.27689594356,36.1893,36.1893,36.1288,36.1591,47729.2769
2006-10-26 15:20:00,59.68,59.72,59.68,59.7,49492.945326278656,36.1591,36.1833,36.1591,36.1712,49492.9453
2006-10-26 15:30:00,59.7,59.75,59.69,59.75,70987.65432098764,36.1712,36.2015,36.1651,36.2015,70987.6543
2006-10-26 15:40:00,59.75,59.79,59.74,59.78,52358.906525573184,36.2015,36.2257,36.1954,36.2196,52358.9065
2006-10-26 15:50:00,59.78,59.79,59.74,59.78,127645.50264550262,36.2196,36.2257,36.1954,36.2196,127645.5026
2006-10-27 09:30:00,59.91,60.04,59.87,60.01,83443.56261022927,36.2984,36.3772,36.2742,36.359,83443.5626
2006-10-27 09:40:00,60.01,60.01,59.88,59.98,88624.33862433862,36.359,36.359,36.2802,36.3408,88624.3386
2006-10-27 09:50:00,59.98,60.07,59.97,60.06,56327.16049382716,36.3408,36.3953,36.3348,36.3893,56327.1605
2006-10-27 10:00:00,60.07,60.09,59.98,60.03,62940.917107583766,36.3953,36.4075,36.3408,36.3711,62940.9171
2006-10-27 10:10:00,60.02,60.02,59.88,59.88,28769.841269841265,36.3651,36.3651,36.2802,36.2802,28769.8413
2006-10-27 10:20:00,59.88,59.97,59.88,59.97,45965.60846560846,36.2802,36.3348,36.2802,36.3348,45965.6085
2006-10-27 10:30:00,59.96,59.97,59.88,59.92,36706.3492063492,36.3287,36.3348,36.2802,36.3045,36706.3492
2006-10-27 10:40:00,59.93,59.97,59.91,59.92,46957.67195767196,36.3105,36.3348,36.2984,36.3045,46957.672
2006-10-27 10:50:00,59.93,59.97,59.92,59.96,42217.81305114638,36.3105,36.3348,36.3045,36.3287,42217.8131
2006-10-27 11:00:00,59.94,60.0,59.92,59.97,44532.62786596119,36.3166,36.3529,36.3045,36.3348,44532.6279
2006-10-27 11:10:00,59.97,60.06,59.96,59.99,27336.860670194,36.3348,36.3893,36.3287,36.3469,27336.8607
2006-10-27 11:20:00,59.98,60.07,59.95,60.05,27336.860670194,36.3408,36.3953,36.3226,36.3832,27336.8607
2006-10-27 11:30:00,60.05,60.05,59.99,59.99,26124.338624338623,36.3832,36.3832,36.3469,36.3469,26124.3386
2006-10-27 11:40:00,60.0,60.02,59.96,59.97,17195.767195767196,36.3529,36.3651,36.3287,36.3348,17195.7672
2006-10-27 11:50:00,59.97,60.01,59.96,60.01,24140.21164021164,36.3348,36.359,36.3287,36.359,24140.2116
2006-10-27 12:00:00,60.01,60.02,59.97,60.01,21494.70899470899,36.359,36.3651,36.3348,36.359,21494.709
2006-10-27 12:10:00,60.01,60.06,59.98,60.05,26344.79717813051,36.359,36.3893,36.3408,36.3832,26344.7972
2006-10-27 12:20:00,60.04,60.05,59.98,59.98,22817.460317460314,36.3772,36.3832,36.3408,36.3408,22817.4603
2006-10-27 12:30:00,59.99,60.03,59.97,60.01,45745.149911816574,36.3469,36.3711,36.3348,36.359,45745.1499
2006-10-27 12:40:00,60.01,60.06,59.98,60.05,37698.41269841269,36.359,36.3893,36.3408,36.3832,37698.4127
2006-10-27 12:50:00,60.05,60.07,60.02,60.03,27667.548500881832,36.3832,36.3953,36.3651,36.3711,27667.5485
2006-10-27 13:00:00,60.03,60.07,60.02,60.07,29431.216931216928,36.3711,36.3953,36.3651,36.3953,29431.2169
2006-10-27 13:10:00,60.06,60.14,60.01,60.02,32407.407407407405,36.3893,36.4378,36.359,36.3651,32407.4074
2006-10-27 13:20:00,60.03,60.03,59.94,59.94,142085.53791887124,36.3711,36.3711,36.3166,36.3166,142085.5379
2006-10-27 13:30:00,59.94,59.94,59.86,59.9,44973.544973544966,36.3166,36.3166,36.2681,36.2923,44973.545
2006-10-27 13:40:00,59.88,59.89,59.86,59.87,34171.0758377425,36.2802,36.2863,36.2681,36.2742,34171.0758
2006-10-27 13:50:00,59.88,59.93,59.87,59.93,33730.15873015873,36.2802,36.3105,36.2742,36.3105,33730.1587
2006-10-27 14:00:00,59.92,59.97,59.9,59.96,44532.62786596119,36.3045,36.3348,36.2923,36.3287,44532.6279
2006-10-27 14:10:00,59.97,59.97,59.88,59.91,29100.529100529096,36.3348,36.3348,36.2802,36.2984,29100.5291
2006-10-27 14:20:00,59.92,60.0,59.79,59.87,52358.906525573184,36.3045,36.3529,36.2257,36.2742,52358.9065
2006-10-27 14:30:00,59.87,60.18,59.86,60.11,152998.23633156964,36.2742,36.462,36.2681,36.4196,152998.2363
2006-10-27 14:40:00,60.1,60.1,59.91,60.04,63712.522045855374,36.4135,36.4135,36.2984,36.3772,63712.522
2006-10-27 14:50:00,60.06,60.07,59.98,60.06,42438.271604938265,36.3893,36.3953,36.3408,36.3893,42438.2716
2006-10-27 15:00:00,60.04,60.06,59.97,60.0,35273.36860670194,36.3772,36.3893,36.3348,36.3529,35273.3686
2006-10-27 15:10:00,59.99,60.09,59.97,60.03,59303.35097001763,36.3469,36.4075,36.3348,36.3711,59303.351
2006-10-27 15:20:00,60.03,60.07,60.0,60.02,54563.492063492056,36.3711,36.3953,36.3529,36.3651,54563.4921
2006-10-27 15:30:00,60.01,60.03,59.97,59.99,91269.84126984126,36.359,36.3711,36.3348,36.3469,91269.8413
2006-10-27 15:40:00,59.99,59.99,59.92,59.93,107032.6278659612,36.3469,36.3469,36.3045,36.3105,107032.6279
2006-10-27 15:50:00,59.94,59.94,59.88,59.92,101962.08112874778,36.3166,36.3166,36.2802,36.3045,101962.0811
2006-10-30 09:30:00,59.88,60.27,59.88,60.21,48721.34038800705,36.2802,36.5165,36.2802,36.4802,48721.3404
2006-10-30 09:40:00,60.27,60.57,60.25,60.34,60295.41446208112,36.5165,36.6983,36.5044,36.5589,60295.4145
2006-10-30 09:50:00,60.37,60.38,60.06,60.07,43099.64726631393,36.5771,36.5832,36.3893,36.3953,43099.6473
2006-10-30 10:00:00,60.06,60.12,60.05,60.07,38249.55908289241,36.3893,36.4256,36.3832,36.3953,38249.5591
2006-10-30 10:10:00,60.07,60.1,60.04,60.05,39902.998236331565,36.3953,36.4135,36.3772,36.3832,39902.9982
2006-10-30 10:20:00,60.04,60.22,60.04,60.17,66358.02469135802,36.3772,36.4862,36.3772,36.4559,66358.0247
2006-10-30 10:30:00,60.17,60.36,60.16,60.35,47619.04761904761,36.4559,36.5711,36.4499,36.565,47619.0476
2006-10-30 10:40:00,60.34,60.51,60.33,60.51,99426.80776014108,36.5589,36.6619,36.5529,36.6619,99426.8078
2006-10-30 10:50:00,60.52,60.53,60.3,60.33,60846.56084656084,36.668,36.6741,36.5347,36.5529,60846.5608
2006-10-30 11:00:00,60.33,60.4,60.3,60.31,166225.74955908288,36.5529,36.5953,36.5347,36.5408,166225.7496
2006-10-30 11:10:00,60.31,60.33,60.27,60.28,27777.777777777774,36.5408,36.5529,36.5165,36.5226,27777.7778
2006-10-30 11:20:00,60.29,60.35,60.29,60.3,21164.02116402116,36.5286,36.565,36.5286,36.5347,21164.0212
2006-10-30 11:30:00,60.29,60.31,60.24,60.27,22597.001763668428,36.5286,36.5408,36.4983,36.5165,22597.0018
2006-10-30 11:40:00,60.28,60.29,60.24,60.26,22266.3139329806,36.5226,36.5286,36.4983,36.5105,22266.3139
2006-10-30 11:50:00,60.26,60.28,60.26,60.26,11574.074074074071,36.5105,36.5226,36.5105,36.5105,11574.0741
2006-10-30 12:00:00,60.26,60.29,60.23,60.29,25683.421516754846,36.5105,36.5286,36.4923,36.5286,25683.4215
2006-10-30 12:10:00,60.29,60.29,60.24,60.25,14440.035273368603,36.5286,36.5286,36.4983,36.5044,14440.0353
2006-10-30 12:20:00,60.25,60.25,60.19,60.23,63822.75132275131,36.5044,36.5044,36.4681,36.4923,63822.7513
2006-10-30 12:30:00,60.23,60.25,60.19,60.2,30202.821869488533,36.4923,36.5044,36.4681,36.4741,30202.8219
2006-10-30 12:40:00,60.19,60.23,60.19,60.21,19841.26984126984,36.4681,36.4923,36.4681,36.4802,19841.2698
2006-10-30 12:50:00,60.21,60.24,60.2,60.24,24470.89947089947,36.4802,36.4983,36.4741,36.4983,24470.8995
2006-10-30 13:00:00,60.24,60.26,60.23,60.24,18077.60141093474,36.4983,36.5105,36.4923,36.4983,18077.6014
2006-10-30 13:10:00,60.24,60.26,60.23,60.24,18738.977072310405,36.4983,36.5105,36.4923,36.4983,18738.9771
2006-10-30 13:20:00,60.24,60.28,60.18,60.25,35273.36860670194,36.4983,36.5226,36.462,36.5044,35273.3686
2006-10-30 13:30:00,60.25,60.27,60.22,60.24,16754.85008818342,36.5044,36.5165,36.4862,36.4983,16754.8501
2006-10-30 13:40:00,60.24,60.29,60.22,60.22,25903.880070546733,36.4983,36.5286,36.4862,36.4862,25903.8801
2006-10-30 13:50:00,60.22,60.27,60.22,60.27,19400.352733686064,36.4862,36.5165,36.4862,36.5165,19400.3527
2006-10-30 14:00:00,60.27,60.28,60.22,60.23,12345.679012345678,36.5165,36.5226,36.4862,36.4923,12345.679
2006-10-30 14:10:00,60.21,60.27,60.2,60.25,27667.548500881832,36.4802,36.5165,36.4741,36.5044,27667.5485
2006-10-30 14:20:00,60.24,60.25,60.22,60.24,39682.53968253968,36.4983,36.5044,36.4862,36.4983,39682.5397
2006-10-30 14:30:00,60.23,60.26,60.23,60.25,29541.44620811288,36.4923,36.5105,36.4923,36.5044,29541.4462
2006-10-30 14:40:00,60.25,60.26,60.24,60.25,16313.932980599646,36.5044,36.5105,36.4983,36.5044,16313.933
2006-10-30 14:50:00,60.25,60.27,60.23,60.27,26124.338624338623,36.5044,36.5165,36.4923,36.5165,26124.3386
2006-10-30 15:00:00,60.26,60.27,60.22,60.26,21604.938271604937,36.5105,36.5165,36.4862,36.5105,21604.9383
2006-10-30 15:10:00,60.25,60.27,60.24,60.24,21604.938271604937,36.5044,36.5165,36.4983,36.4983,21604.9383
2006-10-30 15:20:00,60.24,60.26,60.23,60.24,42217.81305114638,36.4983,36.5105,36.4923,36.4983,42217.8131
2006-10-30 15:30:00,60.24,60.28,60.24,60.27,42989.41798941798,36.4983,36.5226,36.4983,36.5165,42989.418
2006-10-30 15:40:00,60.27,60.31,60.26,60.31,47178.13051146384,36.5165,36.5408,36.5105,36.5408,47178.1305
2006-10-30 15:50:00,60.31,60.31,60.25,60.3,45524.69135802469,36.5408,36.5408,36.5044,36.5347,45524.6914
2006-10-31 09:30:00,60.11,60.22,60.08,60.13,79475.3086419753,36.4196,36.4862,36.4014,36.4317,79475.3086
2006-10-31 09:40:00,60.13,60.18,60.05,60.06,51697.53086419753,36.4317,36.462,36.3832,36.3893,51697.5309
2006-10-31 09:50:00,60.07,60.16,60.02,60.15,49713.40388007054,36.3953,36.4499,36.3651,36.4438,49713.4039
2006-10-31 10:00:00,60.12,60.15,59.93,60.0,46847.44268077601,36.4256,36.4438,36.3105,36.3529,46847.4427
2006-10-31 10:10:00,60.0,60.16,59.96,59.97,45965.60846560846,36.3529,36.4499,36.3287,36.3348,45965.6085
2006-10-31 10:20:00,59.97,60.08,59.97,59.97,42328.04232804232,36.3348,36.4014,36.3348,36.3348,42328.0423
2006-10-31 10:30:00,59.97,60.06,59.97,60.04,36485.89065255732,36.3348,36.3893,36.3348,36.3772,36485.8907
2006-10-31 10:40:00,60.03,60.07,59.99,60.07,35493.82716049382,36.3711,36.3953,36.3469,36.3953,35493.8272
2006-10-31 10:50:00,60.07,60.12,59.99,60.04,34060.84656084656,36.3953,36.4256,36.3469,36.3772,34060.8466
2006-10-31 11:00:00,60.04,60.11,60.03,60.06,27777.777777777774,36.3772,36.4196,36.3711,36.3893,27777.7778
2006-10-31 11:10:00,60.07,60.08,60.06,60.07,15321.869488536153,36.3953,36.4014,36.3893,36.3953,15321.8695
2006-10-31 11:20:00,60.07,60.1,60.06,60.1,13447.971781305114,36.3953,36.4135,36.3893,36.4135,13447.9718
2006-10-31 11:30:00,60.1,60.15,60.06,60.12,12566.137566137564,36.4135,36.4438,36.3893,36.4256,12566.1376
2006-10-31 11:40:00,60.12,60.14,60.07,60.1,34171.0758377425,36.4256,36.4378,36.3953,36.4135,34171.0758
2006-10-31 11:50:00,60.1,60.14,60.07,60.14,19400.352733686064,36.4135,36.4378,36.3953,36.4378,19400.3527
2006-10-31 12:00:00,60.12,60.14,60.07,60.1,11133.156966490298,36.4256,36.4378,36.3953,36.4135,11133.157
2006-10-31 12:10:00,60.1,60.13,60.06,60.12,243606.70194003524,36.4135,36.4317,36.3893,36.4256,243606.7019
2006-10-31 12:20:00,60.13,60.18,60.09,60.15,27998.23633156966,36.4317,36.462,36.4075,36.4438,27998.2363
2006-10-31 12:30:00,60.17,60.18,60.09,60.1,90498.23633156966,36.4559,36.462,36.4075,36.4135,90498.2363
2006-10-31 12:40:00,60.1,60.16,60.03,60.15,31415.34391534391,36.4135,36.4499,36.3711,36.4438,31415.3439
2006-10-31 12:50:00,60.12,60.14,60.07,60.08,15983.245149911814,36.4256,36.4378,36.3953,36.4014,15983.2451
2006-10-31 13:00:00,60.08,60.14,60.08,60.11,22817.460317460314,36.4014,36.4378,36.4014,36.4196,22817.4603
2006-10-31 13:10:00,60.11,60.21,60.1,60.13,34501.76366843033,36.4196,36.4802,36.4135,36.4317,34501.7637
2006-10-31 13:20:00,60.1,60.15,60.1,60.14,16313.932980599646,36.4135,36.4438,36.4135,36.4378,16313.933
2006-10-31 13:30:00,60.14,60.17,60.1,60.11,14770.723104056437,36.4378,36.4559,36.4135,36.4196,14770.7231
2006-10-31 13:40:00,60.13,60.21,60.13,60.14,19290.123456790123,36.4317,36.4802,36.4317,36.4378,19290.1235
2006-10-31 13:50:00,60.12,60.18,60.1,60.11,31084.65608465608,36.4256,36.462,36.4135,36.4196,31084.6561
2006-10-31 14:00:00,60.12,60.15,60.1,60.13,13447.971781305114,36.4256,36.4438,36.4135,36.4317,13447.9718
2006-10-31 14:10:00,60.13,60.21,60.09,60.21,36044.97354497354,36.4317,36.4802,36.4075,36.4802,36044.9735
2006-10-31 14:20:00,60.21,60.23,60.14,60.15,17195.767195767196,36.4802,36.4923,36.4378,36.4438,17195.7672
2006-10-31 14:30:00,60.15,60.19,60.13,60.19,24360.670194003524,36.4438,36.4681,36.4317,36.4681,24360.6702
2006-10-31 14:40:00,60.18,60.22,60.13,60.21,30864.197530864192,36.462,36.4862,36.4317,36.4802,30864.1975
2006-10-31 14:50:00,60.2,60.27,60.18,60.23,31084.65608465608,36.4741,36.5165,36.462,36.4923,31084.6561
2006-10-31 15:00:00,60.22,60.28,60.19,60.22,23478.835978835978,36.4862,36.5226,36.4681,36.4862,23478.836
2006-10-31 15:10:00,60.22,60.25,60.2,60.23,39351.85185185185,36.4862,36.5044,36.4741,36.4923,39351.8519
2006-10-31 15:20:00,60.24,60.37,60.18,60.37,46075.8377425044,36.4983,36.5771,36.462,36.5771,46075.8377
2006-10-31 15:30:00,60.39,60.39,60.27,60.31,50044.09171075837,36.5892,36.5892,36.5165,36.5408,50044.0917
2006-10-31 15:40:00,60.3,60.42,60.3,60.36,50815.696649029975,36.5347,36.6074,36.5347,36.5711,50815.6966
2006-10-31 15:50:00,60.34,60.35,60.19,60.28,60074.95590828924,36.5589,36.565,36.4681,36.5226,60074.9559
2006-11-01 09:30:00,60.19,60.24,59.98,60.21,69444.44444444444,36.4681,36.4983,36.3408,36.4802,69444.4444
2006-11-01 09:40:00,60.21,60.4,59.97,60.4,54673.721340388,36.4802,36.5953,36.3348,36.5953,54673.7213
2006-11-01 09:50:00,60.4,60.43,60.35,60.42,26675.485008818338,36.5953,36.6135,36.565,36.6074,26675.485
2006-11-01 10:00:00,60.42,60.49,60.23,60.46,51807.760141093466,36.6074,36.6498,36.4923,36.6316,51807.7601
2006-11-01 10:10:00,60.44,60.46,60.27,60.39,42548.50088183421,36.6195,36.6316,36.5165,36.5892,42548.5009
2006-11-01 10:20:00,60.41,60.47,60.33,60.33,42217.81305114638,36.6013,36.6377,36.5529,36.5529,42217.8131
2006-11-01 10:30:00,60.33,60.46,60.32,60.46,51146.38447971781,36.5529,36.6316,36.5468,36.6316,51146.3845
2006-11-01 10:40:00,60.46,60.54,60.43,60.53,36816.578483245146,36.6316,36.6801,36.6135,36.6741,36816.5785
2006-11-01 10:50:00,60.54,60.6,60.5,60.56,60626.10229276896,36.6801,36.7165,36.6559,36.6922,60626.1023
2006-11-01 11:00:00,60.56,60.62,60.55,60.58,43209.87654320987,36.6922,36.7286,36.6862,36.7043,43209.8765
2006-11-01 11:10:00,60.58,60.62,60.56,60.61,39241.6225749559,36.7043,36.7286,36.6922,36.7225,39241.6226
2006-11-01 11:20:00,60.61,60.67,60.56,60.61,30533.509700176364,36.7225,36.7589,36.6922,36.7225,30533.5097
2006-11-01 11:30:00,60.6,60.66,60.57,60.64,55555.55555555555,36.7165,36.7528,36.6983,36.7407,55555.5556
2006-11-01 11:40:00,60.64,60.68,60.6,60.66,30974.426807760137,36.7407,36.7649,36.7165,36.7528,30974.4268
2006-11-01 11:50:00,60.65,60.67,60.6,60.67,35163.13932980599,36.7468,36.7589,36.7165,36.7589,35163.1393
2006-11-01 12:00:00,60.67,60.7,60.65,60.66,34391.53439153439,36.7589,36.7771,36.7468,36.7528,34391.5344
2006-11-01 12:10:00,60.69,60.76,60.66,60.76,34391.53439153439,36.771,36.8134,36.7528,36.8134,34391.5344
2006-11-01 12:20:00,60.76,61.17,60.74,60.78,100749.5590828924,36.8134,37.0618,36.8013,36.8255,100749.5591
2006-11-01 12:30:00,60.78,60.79,60.7,60.7,47949.735449735446,36.8255,36.8316,36.7771,36.7771,47949.7354
2006-11-01 12:40:00,60.69,60.71,60.66,60.67,61948.85361552028,36.771,36.7831,36.7528,36.7589,61948.8536
2006-11-01 12:50:00,60.69,60.7,60.63,60.63,53902.11640211639,36.771,36.7771,36.7346,36.7346,53902.1164
2006-11-01 13:00:00,60.63,60.71,60.63,60.68,21494.70899470899,36.7346,36.7831,36.7346,36.7649,21494.709
2006-11-01 13:10:00,60.67,60.73,60.66,60.73,41005.291005291,36.7589,36.7952,36.7528,36.7952,41005.291
2006-11-01 13:20:00,60.72,60.82,60.72,60.82,46296.29629629629,36.7892,36.8498,36.7892,36.8498,46296.2963
2006-11-01 13:30:00,60.8,60.83,60.78,60.78,29100.529100529096,36.8376,36.8558,36.8255,36.8255,29100.5291
2006-11-01 13:40:00,60.78,60.85,60.76,60.82,38910.93474426808,36.8255,36.8679,36.8134,36.8498,38910.9347
2006-11-01 13:50:00,60.81,60.85,60.76,60.81,85097.00176366842,36.8437,36.8679,36.8134,36.8437,85097.0018
2006-11-01 14:00:00,60.8,60.83,60.7,60.77,24911.81657848324,36.8376,36.8558,36.7771,36.8195,24911.8166
2006-11-01 14:10:00,60.78,60.78,60.57,60.58,64263.66843033509,36.8255,36.8255,36.6983,36.7043,64263.6684
2006-11-01 14:20:00,60.57,60.66,60.55,60.66,56216.93121693121,36.6983,36.7528,36.6862,36.7528,56216.9312
2006-11-01 14:30:00,60.68,60.84,60.66,60.82,111552.02821869488,36.7649,36.8619,36.7528,36.8498,111552.0282
2006-11-01 14:40:00,60.81,60.84,60.76,60.84,43871.25220458553,36.8437,36.8619,36.8134,36.8619,43871.2522
2006-11-01 14:50:00,60.8,60.84,60.78,60.8,43099.64726631393,36.8376,36.8619,36.8255,36.8376,43099.6473
2006-11-01 15:00:00,60.79,60.79,60.76,60.77,64925.04409171075,36.8316,36.8316,36.8134,36.8195,64925.0441
2006-11-01 15:10:00,60.77,60.84,60.76,60.83,46737.21340388007,36.8195,36.8619,36.8134,36.8558,46737.2134
2006-11-01 15:20:00,60.83,60.84,60.69,60.74,83333.33333333333,36.8558,36.8619,36.771,36.8013,83333.3333
2006-11-01 15:30:00,60.74,60.76,60.72,60.75,44201.940035273365,36.8013,36.8134,36.7892,36.8073,44201.94
2006-11-01 15:40:00,60.74,60.76,60.68,60.72,43650.79365079365,36.8013,36.8134,36.7649,36.7892,43650.7937
2006-11-01 15:50:00,60.71,60.76,60.71,60.73,44973.544973544966,36.7831,36.8134,36.7831,36.7952,44973.545
2006-11-02 09:30:00,60.34,60.42,60.15,60.24,98655.20282186948,36.5589,36.6074,36.4438,36.4983,98655.2028
2006-11-02 09:40:00,60.25,60.25,60.15,60.18,179894.17989417986,36.5044,36.5044,36.4438,36.462,179894.1799
2006-11-02 09:50:00,60.18,60.27,60.14,60.22,184413.5802469136,36.462,36.5165,36.4378,36.4862,184413.5802
2006-11-02 10:00:00,60.21,60.27,60.15,60.19,64484.126984126975,36.4802,36.5165,36.4438,36.4681,64484.127
2006-11-02 10:10:00,60.18,60.22,60.13,60.19,72530.86419753086,36.462,36.4862,36.4317,36.4681,72530.8642
2006-11-02 10:20:00,60.17,60.22,60.13,60.19,95458.55379188713,36.4559,36.4862,36.4317,36.4681,95458.5538
2006-11-02 10:30:00,60.18,60.22,60.18,60.19,31525.57319223985,36.462,36.4862,36.462,36.4681,31525.5732
2006-11-02 10:40:00,60.19,60.19,60.15,60.19,141534.39153439153,36.4681,36.4681,36.4438,36.4681,141534.3915
2006-11-02 10:50:00,60.17,60.21,60.15,60.18,62279.5414462081,36.4559,36.4802,36.4438,36.462,62279.5414
2006-11-02 11:00:00,60.19,60.2,60.16,60.17,113646.3844797178,36.4681,36.4741,36.4499,36.4559,113646.3845
2006-11-02 11:10:00,60.17,60.19,60.17,60.18,108686.06701940036,36.4559,36.4681,36.4559,36.462,108686.067
2006-11-02 11:20:00,60.18,60.21,60.17,60.18,68452.38095238095,36.462,36.4802,36.4559,36.462,68452.381
2006-11-02 11:30:00,60.17,60.19,60.17,60.18,53571.428571428565,36.4559,36.4681,36.4559,36.462,53571.4286
2006-11-02 11:40:00,60.18,60.19,60.17,60.17,45524.69135802469,36.462,36.4681,36.4559,36.4559,45524.6914
2006-11-02 11:50:00,60.17,60.19,59.99,59.99,93143.7389770723,36.4559,36.4681,36.3469,36.3469,93143.739
2006-11-02 12:00:00,59.99,60.03,59.97,60.03,42438.271604938265,36.3469,36.3711,36.3348,36.3711,42438.2716
2006-11-02 12:10:00,60.02,60.12,60.0,60.07,27006.17283950617,36.3651,36.4256,36.3529,36.3953,27006.1728
2006-11-02 12:20:00,60.07,60.16,60.07,60.16,34281.305114638446,36.3953,36.4499,36.3953,36.4499,34281.3051
2006-11-02 12:30:00,60.16,60.18,60.14,60.15,33619.92945326278,36.4499,36.462,36.4378,36.4438,33619.9295
2006-11-02 12:40:00,60.15,60.16,60.14,60.15,54232.80423280423,36.4438,36.4499,36.4378,36.4438,54232.8042
2006-11-02 12:50:00,60.14,60.19,60.07,60.09,53571.428571428565,36.4378,36.4681,36.3953,36.4075,53571.4286
2006-11-02 13:00:00,60.07,60.09,60.05,60.07,36485.89065255732,36.3953,36.4075,36.3832,36.3953,36485.8907
2006-11-02 13:10:00,60.06,60.08,60.04,60.04,31525.57319223985,36.3893,36.4014,36.3772,36.3772,31525.5732
2006-11-02 13:20:00,60.04,60.06,59.98,60.03,73302.46913580246,36.3772,36.3893,36.3408,36.3711,73302.4691
2006-11-02 13:30:00,60.02,60.02,59.97,59.97,23919.75308641975,36.3651,36.3651,36.3348,36.3348,23919.7531
2006-11-02 13:40:00,59.97,59.97,59.88,59.88,26785.714285714283,36.3348,36.3348,36.2802,36.2802,26785.7143
2006-11-02 13:50:00,59.88,59.88,59.78,59.81,95899.47089947088,36.2802,36.2802,36.2196,36.2378,95899.4709
2006-11-02 14:00:00,59.81,59.82,59.76,59.78,40343.91534391534,36.2378,36.2439,36.2075,36.2196,40343.9153
2006-11-02 14:10:00,59.78,59.82,59.72,59.75,44422.39858906525,36.2196,36.2439,36.1833,36.2015,44422.3986
2006-11-02 14:20:00,59.74,59.79,59.72,59.78,39792.76895943562,36.1954,36.2257,36.1833,36.2196,39792.769
2006-11-02 14:30:00,59.78,59.78,59.63,59.64,43540.5643738977,36.2196,36.2196,36.1288,36.1348,43540.5644
2006-11-02 14:40:00,59.64,59.71,59.64,59.65,46186.06701940035,36.1348,36.1772,36.1348,36.1409,46186.067
2006-11-02 14:50:00,59.66,59.68,59.57,59.65,52689.59435626102,36.1469,36.1591,36.0924,36.1409,52689.5944
2006-11-02 15:00:00,59.63,59.65,59.6,59.65,38359.78835978836,36.1288,36.1409,36.1106,36.1409,38359.7884
2006-11-02 15:10:00,59.64,59.66,59.6,59.6,47619.04761904761,36.1348,36.1469,36.1106,36.1106,47619.0476
2006-11-02 15:20:00,59.6,59.67,59.59,59.6,40123.456790123455,36.1106,36.153,36.1045,36.1106,40123.4568
2006-11-02 15:30:00,59.6,59.74,59.56,59.73,68672.83950617284,36.1106,36.1954,36.0863,36.1893,68672.8395
2006-11-02 15:40:00,59.74,59.81,59.73,59.79,81349.20634920635,36.1954,36.2378,36.1893,36.2257,81349.2063
2006-11-02 15:50:00,59.79,59.81,59.74,59.76,108906.52557319222,36.2257,36.2378,36.1954,36.2075,108906.5256
2006-11-03 09:30:00,59.99,60.24,59.98,60.12,51807.760141093466,36.3469,36.4983,36.3408,36.4256,51807.7601
2006-11-03 09:40:00,60.12,60.17,59.94,59.95,25352.73368606701,36.4256,36.4559,36.3166,36.3226,25352.7337
2006-11-03 09:50:00,59.95,60.09,59.95,60.02,14660.493827160491,36.3226,36.4075,36.3226,36.3651,14660.4938
2006-11-03 10:00:00,60.02,60.05,59.92,59.92,27336.860670194,36.3651,36.3832,36.3045,36.3045,27336.8607
2006-11-03 10:10:00,59.93,60.05,59.88,59.92,45083.77425044091,36.3105,36.3832,36.2802,36.3045,45083.7743
2006-11-03 10:20:00,59.92,59.94,59.84,59.86,44863.31569664903,36.3045,36.3166,36.256,36.2681,44863.3157
2006-11-03 10:30:00,59.87,59.93,59.78,59.81,61067.01940035273,36.2742,36.3105,36.2196,36.2378,61067.0194
2006-11-03 10:40:00,59.81,59.86,59.8,59.82,52689.59435626102,36.2378,36.2681,36.2318,36.2439,52689.5944
2006-11-03 10:50:00,59.82,59.96,59.81,59.93,23478.835978835978,36.2439,36.3287,36.2378,36.3105,23478.836
2006-11-03 11:00:00,59.93,59.96,59.88,59.93,19290.123456790123,36.3105,36.3287,36.2802,36.3105,19290.1235
2006-11-03 11:10:00,59.93,59.95,59.86,59.89,9589.947089947089,36.3105,36.3226,36.2681,36.2863,9589.9471
2006-11-03 11:20:00,59.88,59.93,59.84,59.92,25793.65079365079,36.2802,36.3105,36.256,36.3045,25793.6508
2006-11-03 11:30:00,59.89,60.01,59.87,60.0,14440.035273368603,36.2863,36.359,36.2742,36.3529,14440.0353
2006-11-03 11:40:00,60.02,60.03,59.81,59.92,22486.772486772483,36.3651,36.3711,36.2378,36.3045,22486.7725
2006-11-03 11:50:00,59.92,60.01,59.92,59.94,14991.181657848325,36.3045,36.359,36.3045,36.3166,14991.1817
2006-11-03 12:00:00,59.96,59.96,59.9,59.96,8487.654320987653,36.3287,36.3287,36.2923,36.3287,8487.6543
2006-11-03 12:10:00,59.95,59.96,59.87,59.9,229717.8130511464,36.3226,36.3287,36.2742,36.2923,229717.8131
2006-11-03 12:20:00,59.9,60.03,59.89,59.93,13668.430335097,36.2923,36.3711,36.2863,36.3105,13668.4303
2006-11-03 12:30:00,59.94,60.06,59.93,60.06,9920.63492063492,36.3166,36.3893,36.3105,36.3893,9920.6349
2006-11-03 12:40:00,60.06,60.07,60.04,60.05,15432.098765432096,36.3893,36.3953,36.3772,36.3832,15432.0988
2006-11-03 12:50:00,60.03,60.06,59.96,60.03,22597.001763668428,36.3711,36.3893,36.3287,36.3711,22597.0018
2006-11-03 13:00:00,60.02,60.02,59.95,59.97,33509.70017636684,36.3651,36.3651,36.3226,36.3348,33509.7002
2006-11-03 13:10:00,59.97,59.97,59.91,59.96,10692.239858906523,36.3348,36.3348,36.2984,36.3287,10692.2399
2006-11-03 13:20:00,59.97,60.01,59.97,59.97,43209.87654320987,36.3348,36.359,36.3348,36.3348,43209.8765
2006-11-03 13:30:00,59.97,59.98,59.94,59.95,11133.156966490298,36.3348,36.3408,36.3166,36.3226,11133.157
2006-11-03 13:40:00,59.95,59.97,59.91,59.92,13337.742504409169,36.3226,36.3348,36.2984,36.3045,13337.7425
2006-11-03 13:50:00,59.93,59.99,59.93,59.96,21384.47971781305,36.3105,36.3469,36.3105,36.3287,21384.4797
2006-11-03 14:00:00,59.96,60.0,59.89,59.89,20061.728395061727,36.3287,36.3529,36.2863,36.2863,20061.7284
2006-11-03 14:10:00,59.89,60.01,59.84,60.01,32076.719576719574,36.2863,36.359,36.256,36.359,32076.7196
2006-11-03 14:20:00,60.01,60.08,59.99,59.99,22045.85537918871,36.359,36.4014,36.3469,36.3469,22045.8554
2006-11-03 14:30:00,59.98,59.98,59.94,59.97,28769.841269841265,36.3408,36.3408,36.3166,36.3348,28769.8413
2006-11-03 14:40:00,59.96,59.97,59.95,59.95,11353.615520282186,36.3287,36.3348,36.3226,36.3226,11353.6155
2006-11-03 14:50:00,59.96,59.97,59.86,59.86,30864.197530864192,36.3287,36.3348,36.2681,36.2681,30864.1975
2006-11-03 15:00:00,59.85,59.89,59.81,59.88,22266.3139329806,36.2621,36.2863,36.2378,36.2802,22266.3139
2006-11-03 15:10:00,59.88,59.89,59.83,59.89,22266.3139329806,36.2802,36.2863,36.2499,36.2863,22266.3139
2006-11-03 15:20:00,59.88,59.91,59.87,59.87,17305.996472663137,36.2802,36.2984,36.2742,36.2742,17305.9965
2006-11-03 15:30:00,59.88,59.93,59.87,59.9,49713.40388007054,36.2802,36.3105,36.2742,36.2923,49713.4039
2006-11-03 15:40:00,59.88,59.9,59.85,59.86,43650.79365079365,36.2802,36.2923,36.2621,36.2681,43650.7937
2006-11-03 15:50:00,59.86,59.88,59.82,59.82,57319.22398589065,36.2681,36.2802,36.2439,36.2439,57319.224
2006-11-06 09:30:00,59.74,60.21,59.73,60.07,182429.45326278656,36.1954,36.4802,36.1893,36.3953,182429.4533
2006-11-06 09:40:00,60.09,60.11,60.0,60.06,68562.61022927689,36.4075,36.4196,36.3529,36.3893,68562.6102
2006-11-06 09:50:00,60.07,60.09,59.97,60.0,25352.73368606701,36.3953,36.4075,36.3348,36.3529,25352.7337
2006-11-06 10:00:00,60.01,60.08,59.97,59.98,35824.514991181655,36.359,36.4014,36.3348,36.3408,35824.515
2006-11-06 10:10:00,59.98,60.01,59.93,59.97,70216.04938271604,36.3408,36.359,36.3105,36.3348,70216.0494
2006-11-06 10:20:00,59.97,59.98,59.91,59.92,12014.991181657848,36.3348,36.3408,36.2984,36.3045,12014.9912
2006-11-06 10:30:00,59.92,59.95,59.77,59.93,30974.426807760137,36.3045,36.3226,36.2136,36.3105,30974.4268
2006-11-06 10:40:00,59.91,59.91,59.81,59.82,27888.00705467372,36.2984,36.2984,36.2378,36.2439,27888.0071
2006-11-06 10:50:00,59.82,59.82,59.71,59.71,39351.85185185185,36.2439,36.2439,36.1772,36.1772,39351.8519
2006-11-06 11:00:00,59.69,59.73,59.68,59.68,51366.84303350969,36.1651,36.1893,36.1591,36.1591,51366.843
2006-11-06 11:10:00,59.69,59.76,59.67,59.68,24691.358024691355,36.1651,36.2075,36.153,36.1591,24691.358
2006-11-06 11:20:00,59.68,59.88,59.68,59.85,32186.948853615515,36.1591,36.2802,36.1591,36.2621,32186.9489
2006-11-06 11:30:00,59.81,59.85,59.81,59.83,10692.239858906523,36.2378,36.2621,36.2378,36.2499,10692.2399
2006-11-06 11:40:00,59.83,59.91,59.82,59.87,29872.1340388007,36.2499,36.2984,36.2439,36.2742,29872.134
2006-11-06 11:50:00,59.87,59.91,59.83,59.88,20612.87477954145,36.2742,36.2984,36.2499,36.2802,20612.8748
2006-11-06 12:00:00,59.88,59.94,59.85,59.86,20502.6455026455,36.2802,36.3166,36.2621,36.2681,20502.6455
2006-11-06 12:10:00,59.84,59.85,59.76,59.8,19510.58201058201,36.256,36.2621,36.2075,36.2318,19510.582
2006-11-06 12:20:00,59.84,59.86,59.77,59.79,16424.162257495587,36.256,36.2681,36.2136,36.2257,16424.1623
2006-11-06 12:30:00,59.78,59.79,59.73,59.74,21053.79188712522,36.2196,36.2257,36.1893,36.1954,21053.7919
2006-11-06 12:40:00,59.74,59.78,59.73,59.74,25683.421516754846,36.1954,36.2196,36.1893,36.1954,25683.4215
2006-11-06 12:50:00,59.75,59.83,59.74,59.83,15542.32804232804,36.2015,36.2499,36.1954,36.2499,15542.328
2006-11-06 13:00:00,59.85,59.91,59.82,59.87,22266.3139329806,36.2621,36.2984,36.2439,36.2742,22266.3139
2006-11-06 13:10:00,59.87,59.9,59.81,59.88,17416.225749559082,36.2742,36.2923,36.2378,36.2802,17416.2257
2006-11-06 13:20:00,59.88,59.89,59.8,59.84,10802.469135802468,36.2802,36.2863,36.2318,36.256,10802.4691
2006-11-06 13:30:00,59.84,59.88,59.78,59.78,21604.938271604937,36.256,36.2802,36.2196,36.2196,21604.9383
2006-11-06 13:40:00,59.79,59.88,59.76,59.88,12455.90828924162,36.2257,36.2802,36.2075,36.2802,12455.9083
2006-11-06 13:50:00,59.88,59.88,59.77,59.77,15321.869488536153,36.2802,36.2802,36.2136,36.2136,15321.8695
2006-11-06 14:00:00,59.78,59.85,59.78,59.85,26895.943562610228,36.2196,36.2621,36.2196,36.2621,26895.9436
2006-11-06 14:10:00,59.85,59.88,59.82,59.88,21053.79188712522,36.2621,36.2802,36.2439,36.2802,21053.7919
2006-11-06 14:20:00,59.87,59.94,59.87,59.91,19841.26984126984,36.2742,36.3166,36.2742,36.2984,19841.2698
2006-11-06 14:30:00,59.91,59.91,59.89,59.9,19841.26984126984,36.2984,36.2984,36.2863,36.2923,19841.2698
2006-11-06 14:40:00,59.89,59.9,59.84,59.86,36155.20282186948,36.2863,36.2923,36.256,36.2681,36155.2028
2006-11-06 14:50:00,59.86,59.9,59.86,59.89,52248.677248677246,36.2681,36.2923,36.2681,36.2863,52248.6772
2006-11-06 15:00:00,59.88,59.98,59.88,59.97,29651.67548500881,36.2802,36.3408,36.2802,36.3348,29651.6755
2006-11-06 15:10:00,59.97,60.03,59.97,60.0,27116.402116402114,36.3348,36.3711,36.3348,36.3529,27116.4021
2006-11-06 15:20:00,60.03,60.06,60.01,60.06,18518.518518518515,36.3711,36.3893,36.359,36.3893,18518.5185
2006-11-06 15:30:00,60.05,60.06,59.95,59.96,24911.81657848324,36.3832,36.3893,36.3226,36.3287,24911.8166
2006-11-06 15:40:00,59.97,60.05,59.96,59.97,23478.835978835978,36.3348,36.3832,36.3287,36.3348,23478.836
2006-11-06 15:50:00,59.97,59.97,59.92,59.97,38800.70546737213,36.3348,36.3348,36.3045,36.3348,38800.7055
2006-11-07 09:30:00,60.15,60.24,59.52,60.01,43540.5643738977,36.4438,36.4983,36.0621,36.359,43540.5644
2006-11-07 09:40:00,60.03,60.09,59.88,59.95,49933.86243386243,36.3711,36.4075,36.2802,36.3226,49933.8624
2006-11-07 09:50:00,59.95,60.01,59.82,59.95,41446.20811287477,36.3226,36.359,36.2439,36.3226,41446.2081
2006-11-07 10:00:00,59.95,60.0,59.86,59.99,37698.41269841269,36.3226,36.3529,36.2681,36.3469,37698.4127
2006-11-07 10:10:00,59.95,60.11,59.94,60.09,35604.056437389765,36.3226,36.4196,36.3166,36.4075,35604.0564
2006-11-07 10:20:00,60.1,60.1,59.91,60.01,47067.90123456789,36.4135,36.4135,36.2984,36.359,47067.9012
2006-11-07 10:30:00,59.98,60.17,59.9,60.1,32407.407407407405,36.3408,36.4559,36.2923,36.4135,32407.4074
2006-11-07 10:40:00,60.09,60.31,60.09,60.3,16093.474426807756,36.4075,36.5408,36.4075,36.5347,16093.4744
2006-11-07 10:50:00,60.32,60.35,60.21,60.27,27888.00705467372,36.5468,36.565,36.4802,36.5165,27888.0071
2006-11-07 11:00:00,60.29,60.4,60.28,60.38,24911.81657848324,36.5286,36.5953,36.5226,36.5832,24911.8166
2006-11-07 11:10:00,60.37,60.45,60.34,60.43,17857.142857142855,36.5771,36.6256,36.5589,36.6135,17857.1429
2006-11-07 11:20:00,60.41,60.49,60.37,60.47,23809.52380952381,36.6013,36.6498,36.5771,36.6377,23809.5238
2006-11-07 11:30:00,60.47,60.47,60.37,60.39,19620.81128747795,36.6377,36.6377,36.5771,36.5892,19620.8113
2006-11-07 11:40:00,60.4,60.49,60.37,60.43,22486.772486772483,36.5953,36.6498,36.5771,36.6135,22486.7725
2006-11-07 11:50:00,60.43,60.64,60.37,60.61,43871.25220458553,36.6135,36.7407,36.5771,36.7225,43871.2522
2006-11-07 12:00:00,60.6,60.66,60.53,60.56,22597.001763668428,36.7165,36.7528,36.6741,36.6922,22597.0018
2006-11-07 12:10:00,60.55,60.66,60.54,60.58,21164.02116402116,36.6862,36.7528,36.6801,36.7043,21164.0212
2006-11-07 12:20:00,60.56,60.59,60.53,60.56,23699.294532627864,36.6922,36.7104,36.6741,36.6922,23699.2945
2006-11-07 12:30:00,60.54,60.59,60.53,60.56,18959.43562610229,36.6801,36.7104,36.6741,36.6922,18959.4356
2006-11-07 12:40:00,60.56,60.6,60.52,60.6,13337.742504409169,36.6922,36.7165,36.668,36.7165,13337.7425
2006-11-07 12:50:00,60.63,60.72,60.63,60.7,7936.507936507935,36.7346,36.7892,36.7346,36.7771,7936.5079
2006-11-07 13:00:00,60.7,60.76,60.68,60.74,34722.22222222222,36.7771,36.8134,36.7649,36.8013,34722.2222
2006-11-07 13:10:00,60.74,60.76,60.66,60.76,33179.01234567901,36.8013,36.8134,36.7528,36.8134,33179.0123
2006-11-07 13:20:00,60.76,60.77,60.72,60.77,34722.22222222222,36.8134,36.8195,36.7892,36.8195,34722.2222
2006-11-07 13:30:00,60.76,60.76,60.66,60.69,16975.308641975305,36.8134,36.8134,36.7528,36.771,16975.3086
2006-11-07 13:40:00,60.68,60.7,60.66,60.7,21494.70899470899,36.7649,36.7771,36.7528,36.7771,21494.709
2006-11-07 13:50:00,60.69,60.7,60.64,60.68,25352.73368606701,36.771,36.7771,36.7407,36.7649,25352.7337
2006-11-07 14:00:00,60.69,60.7,60.65,60.67,37698.41269841269,36.771,36.7771,36.7468,36.7589,37698.4127
2006-11-07 14:10:00,60.69,60.71,60.66,60.68,41225.74955908289,36.771,36.7831,36.7528,36.7649,41225.7496
2006-11-07 14:20:00,60.69,60.69,60.58,60.6,40784.83245149911,36.771,36.771,36.7043,36.7165,40784.8325
2006-11-07 14:30:00,60.6,60.61,60.54,60.56,35934.7442680776,36.7165,36.7225,36.6801,36.6922,35934.7443
2006-11-07 14:40:00,60.56,60.64,60.51,60.63,29982.36331569665,36.6922,36.7407,36.6619,36.7346,29982.3633
2006-11-07 14:50:00,60.64,60.66,60.59,60.6,24691.358024691355,36.7407,36.7528,36.7104,36.7165,24691.358
2006-11-07 15:00:00,60.6,60.62,60.59,60.62,24801.5873015873,36.7165,36.7286,36.7104,36.7286,24801.5873
2006-11-07 15:10:00,60.6,60.61,60.58,60.61,58531.74603174603,36.7165,36.7225,36.7043,36.7225,58531.746
2006-11-07 15:20:00,60.61,60.61,60.56,60.57,55445.3262786596,36.7225,36.7225,36.6922,36.6983,55445.3263
2006-11-07 15:30:00,60.56,60.58,60.47,60.51,150022.04585537917,36.6922,36.7043,36.6377,36.6619,150022.0459
2006-11-07 15:40:00,60.52,60.53,60.4,60.46,72420.63492063491,36.668,36.6741,36.5953,36.6316,72420.6349
2006-11-07 15:50:00,60.46,60.49,60.28,60.28,307319.2239858906,36.6316,36.6498,36.5226,36.5226,307319.224
2006-11-08 09:30:00,60.1,60.11,59.69,59.78,158619.92945326277,36.4135,36.4196,36.1651,36.2196,158619.9295
2006-11-08 09:40:00,59.76,59.96,59.75,59.83,55555.55555555555,36.2075,36.3287,36.2015,36.2499,55555.5556
2006-11-08 09:50:00,59.83,59.9,59.78,59.88,58311.28747795414,36.2499,36.2923,36.2196,36.2802,58311.2875
2006-11-08 10:00:00,59.88,59.94,59.86,59.91,29872.1340388007,36.2802,36.3166,36.2681,36.2984,29872.134
2006-11-08 10:10:00,59.91,59.91,59.71,59.71,67019.40035273368,36.2984,36.2984,36.1772,36.1772,67019.4004
2006-11-08 10:20:00,59.71,59.78,59.51,59.63,175705.467372134,36.1772,36.2196,36.0561,36.1288,175705.4674
2006-11-08 10:30:00,59.65,59.72,59.58,59.62,111331.569664903,36.1409,36.1833,36.0985,36.1227,111331.5697
2006-11-08 10:40:00,59.62,59.63,59.46,59.58,100970.0176366843,36.1227,36.1288,36.0258,36.0985,100970.0176
2006-11-08 10:50:00,59.58,59.63,59.57,59.6,69775.13227513227,36.0985,36.1288,36.0924,36.1106,69775.1323
2006-11-08 11:00:00,59.62,59.62,59.48,59.51,62830.68783068782,36.1227,36.1227,36.0379,36.0561,62830.6878
2006-11-08 11:10:00,59.51,59.53,59.49,59.5,46516.754850088175,36.0561,36.0682,36.0439,36.05,46516.7549
2006-11-08 11:20:00,59.51,59.51,59.46,59.48,53240.74074074074,36.0561,36.0561,36.0258,36.0379,53240.7407
2006-11-08 11:30:00,59.47,59.53,59.47,59.49,44201.940035273365,36.0318,36.0682,36.0318,36.0439,44201.94
2006-11-08 11:40:00,59.49,59.52,59.46,59.46,37918.87125220458,36.0439,36.0621,36.0258,36.0258,37918.8713
2006-11-08 11:50:00,59.45,59.49,59.45,59.49,17195.767195767196,36.0197,36.0439,36.0197,36.0439,17195.7672
2006-11-08 12:00:00,59.48,59.49,59.43,59.48,92372.1340388007,36.0379,36.0439,36.0076,36.0379,92372.134
2006-11-08 12:10:00,59.47,59.57,59.46,59.5,44642.85714285714,36.0318,36.0924,36.0258,36.05,44642.8571
2006-11-08 12:20:00,59.51,59.52,59.43,59.44,34611.992945326274,36.0561,36.0621,36.0076,36.0136,34611.9929
2006-11-08 12:30:00,59.42,59.44,59.35,59.4,35493.82716049382,36.0015,36.0136,35.9591,35.9894,35493.8272
2006-11-08 12:40:00,59.39,59.54,59.35,59.52,100198.41269841268,35.9833,36.0742,35.9591,36.0621,100198.4127
2006-11-08 12:50:00,59.52,59.61,59.47,59.48,97883.59788359787,36.0621,36.1166,36.0318,36.0379,97883.5979
2006-11-08 13:00:00,59.48,59.49,59.3,59.31,63492.06349206349,36.0379,36.0439,35.9288,35.9349,63492.0635
2006-11-08 13:10:00,59.31,59.32,59.02,59.03,208002.6455026455,35.9349,35.9409,35.7592,35.7652,208002.6455
2006-11-08 13:20:00,59.02,59.1,58.86,58.93,171847.442680776,35.7592,35.8076,35.6622,35.7046,171847.4427
2006-11-08 13:30:00,58.92,59.01,58.92,58.97,97773.36860670192,35.6986,35.7531,35.6986,35.7289,97773.3686
2006-11-08 13:40:00,58.97,59.0,58.91,58.97,169642.85714285713,35.7289,35.7471,35.6925,35.7289,169642.8571
2006-11-08 13:50:00,58.97,58.98,58.94,58.97,108796.29629629628,35.7289,35.7349,35.7107,35.7289,108796.2963
2006-11-08 14:00:00,58.97,59.01,58.95,59.01,128086.4197530864,35.7289,35.7531,35.7168,35.7531,128086.4198
2006-11-08 14:10:00,59.0,59.33,59.0,59.33,156746.03174603172,35.7471,35.947,35.7471,35.947,156746.0317
2006-11-08 14:20:00,59.34,59.46,59.34,59.39,91490.29982363316,35.9531,36.0258,35.9531,35.9833,91490.2998
2006-11-08 14:30:00,59.38,59.42,59.33,59.35,91380.0705467372,35.9773,36.0015,35.947,35.9591,91380.0705
2006-11-08 14:40:00,59.35,59.43,59.27,59.29,134810.40564373895,35.9591,36.0076,35.9106,35.9228,134810.4056
2006-11-08 14:50:00,59.29,59.29,59.2,59.21,141534.39153439153,35.9228,35.9228,35.8682,35.8743,141534.3915
2006-11-08 15:00:00,59.21,59.23,59.17,59.19,93143.7389770723,35.8743,35.8864,35.8501,35.8622,93143.739
2006-11-08 15:10:00,59.19,59.2,59.1,59.2,91049.38271604935,35.8622,35.8682,35.8076,35.8682,91049.3827
2006-11-08 15:20:00,59.19,59.22,59.15,59.16,67791.00529100528,35.8622,35.8803,35.8379,35.844,67791.0053
2006-11-08 15:30:00,59.15,59.19,59.06,59.06,123236.3315696649,35.8379,35.8622,35.7834,35.7834,123236.3316
2006-11-08 15:40:00,59.06,59.07,58.9,58.9,123567.01940035271,35.7834,35.7895,35.6865,35.6865,123567.0194
2006-11-08 15:50:00,58.9,58.92,58.86,58.91,235449.73544973545,35.6865,35.6986,35.6622,35.6925,235449.7354
2006-11-09 09:30:00,59.1,59.3,58.83,59.28,122685.18518518515,35.8076,35.9288,35.6441,35.9167,122685.1852
2006-11-09 09:40:00,59.29,59.62,59.28,59.47,77491.18165784831,35.9228,36.1227,35.9167,36.0318,77491.1817
2006-11-09 09:50:00,59.47,59.48,59.19,59.43,60736.33156966489,36.0318,36.0379,35.8622,36.0076,60736.3316
2006-11-09 10:00:00,59.47,59.47,58.95,58.97,88734.56790123456,36.0318,36.0318,35.7168,35.7289,88734.5679
2006-11-09 10:10:00,58.98,58.98,58.73,58.82,86970.89947089946,35.7349,35.7349,35.5835,35.638,86970.8995
2006-11-09 10:20:00,58.81,58.89,58.72,58.89,78152.55731922398,35.6319,35.6804,35.5774,35.6804,78152.5573
2006-11-09 10:30:00,58.85,59.19,58.85,59.15,51587.30158730158,35.6562,35.8622,35.6562,35.8379,51587.3016
2006-11-09 10:40:00,59.15,59.2,58.96,59.01,36706.3492063492,35.8379,35.8682,35.7228,35.7531,36706.3492
2006-11-09 10:50:00,59.01,59.07,58.9,58.96,49382.71604938271,35.7531,35.7895,35.6865,35.7228,49382.716
2006-11-09 11:00:00,58.97,58.97,58.86,58.9,37588.18342151675,35.7289,35.7289,35.6622,35.6865,37588.1834
2006-11-09 11:10:00,58.9,58.95,58.81,58.81,43761.02292768959,35.6865,35.7168,35.6319,35.6319,43761.0229
2006-11-09 11:20:00,58.83,59.06,58.81,59.06,56106.70194003527,35.6441,35.7834,35.6319,35.7834,56106.7019
2006-11-09 11:30:00,59.06,59.15,59.05,59.08,27226.631393298056,35.7834,35.8379,35.7773,35.7955,27226.6314
2006-11-09 11:40:00,59.09,59.09,58.99,59.06,45304.2328042328,35.8016,35.8016,35.741,35.7834,45304.2328
2006-11-09 11:50:00,59.06,59.1,59.05,59.1,27226.631393298056,35.7834,35.8076,35.7773,35.8076,27226.6314
2006-11-09 12:00:00,59.1,59.11,59.04,59.06,28659.611992945323,35.8076,35.8137,35.7713,35.7834,28659.612
2006-11-09 12:10:00,59.06,59.12,59.05,59.12,28549.38271604938,35.7834,35.8198,35.7773,35.8198,28549.3827
2006-11-09 12:20:00,59.12,59.18,59.12,59.18,27336.860670194,35.8198,35.8561,35.8198,35.8561,27336.8607
2006-11-09 12:30:00,59.19,59.22,59.15,59.19,25683.421516754846,35.8622,35.8803,35.8379,35.8622,25683.4215
2006-11-09 12:40:00,59.19,59.19,59.18,59.18,10141.093474426809,35.8622,35.8622,35.8561,35.8561,10141.0935
2006-11-09 12:50:00,59.18,59.18,59.09,59.14,29651.67548500881,35.8561,35.8561,35.8016,35.8319,29651.6755
2006-11-09 13:00:00,59.15,59.15,59.06,59.1,20392.416225749555,35.8379,35.8379,35.7834,35.8076,20392.4162
2006-11-09 13:10:00,59.07,59.07,58.99,58.99,13227.513227513226,35.7895,35.7895,35.741,35.741,13227.5132
2006-11-09 13:20:00,58.99,59.02,58.89,58.89,28218.69488536155,35.741,35.7592,35.6804,35.6804,28218.6949
2006-11-09 13:30:00,58.9,58.97,58.89,58.97,26344.79717813051,35.6865,35.7289,35.6804,35.7289,26344.7972
2006-11-09 13:40:00,58.96,59.01,58.92,58.92,17526.455026455023,35.7228,35.7531,35.6986,35.6986,17526.455
2006-11-09 13:50:00,58.92,58.92,58.82,58.84,30753.96825396825,35.6986,35.6986,35.638,35.6501,30753.9683
2006-11-09 14:00:00,58.83,58.91,58.83,58.86,29210.75837742504,35.6441,35.6925,35.6441,35.6622,29210.7584
2006-11-09 14:10:00,58.87,58.9,58.78,58.85,26234.567901234564,35.6683,35.6865,35.6138,35.6562,26234.5679
2006-11-09 14:20:00,58.87,58.88,58.78,58.79,33509.70017636684,35.6683,35.6743,35.6138,35.6198,33509.7002
2006-11-09 14:30:00,58.78,58.83,58.77,58.78,43209.87654320987,35.6138,35.6441,35.6077,35.6138,43209.8765
2006-11-09 14:40:00,58.78,58.78,58.64,58.73,48831.56966490299,35.6138,35.6138,35.5289,35.5835,48831.5697
2006-11-09 14:50:00,58.74,58.8,58.7,58.77,39021.16402116402,35.5895,35.6259,35.5653,35.6077,39021.164
2006-11-09 15:00:00,58.77,58.78,58.7,58.71,38910.93474426808,35.6077,35.6138,35.5653,35.5713,38910.9347
2006-11-09 15:10:00,58.72,58.75,58.7,58.74,42989.41798941798,35.5774,35.5956,35.5653,35.5895,42989.418
2006-11-09 15:20:00,58.73,58.79,58.72,58.77,32407.407407407405,35.5835,35.6198,35.5774,35.6077,32407.4074
2006-11-09 15:30:00,58.76,58.82,58.71,58.81,51697.53086419753,35.6016,35.638,35.5713,35.6319,51697.5309
2006-11-09 15:40:00,58.81,58.81,58.7,58.7,33399.47089947089,35.6319,35.6319,35.5653,35.5653,33399.4709
2006-11-09 15:50:00,58.71,58.71,58.59,58.59,177799.82363315695,35.5713,35.5713,35.4986,35.4986,177799.8236
2006-11-10 09:30:00,58.42,58.85,58.36,58.66,66909.17107583773,35.3956,35.6562,35.3593,35.5411,66909.1711
2006-11-10 09:40:00,58.65,58.8,58.56,58.79,29982.36331569665,35.535,35.6259,35.4805,35.6198,29982.3633
2006-11-10 09:50:00,58.77,58.79,58.6,58.66,23699.294532627864,35.6077,35.6198,35.5047,35.5411,23699.2945
2006-11-10 10:00:00,58.67,58.69,58.51,58.51,38029.10052910053,35.5471,35.5592,35.4502,35.4502,38029.1005
2006-11-10 10:10:00,58.5,58.57,58.45,58.55,55114.638447971774,35.4441,35.4865,35.4138,35.4744,55114.6384
2006-11-10 10:20:00,58.55,58.65,58.45,58.53,116953.26278659613,35.4744,35.535,35.4138,35.4623,116953.2628
2006-11-10 10:30:00,58.51,58.57,58.51,58.55,28218.69488536155,35.4502,35.4865,35.4502,35.4744,28218.6949
2006-11-10 10:40:00,58.55,58.69,58.53,58.61,30864.197530864192,35.4744,35.5592,35.4623,35.5108,30864.1975
2006-11-10 10:50:00,58.63,58.7,58.56,58.61,38910.93474426808,35.5229,35.5653,35.4805,35.5108,38910.9347
2006-11-10 11:00:00,58.61,58.61,58.41,58.51,45524.69135802469,35.5108,35.5108,35.3896,35.4502,45524.6914
2006-11-10 11:10:00,58.51,58.58,58.5,58.58,30313.05114638448,35.4502,35.4926,35.4441,35.4926,30313.0511
2006-11-10 11:20:00,58.57,58.65,58.57,58.65,29761.90476190476,35.4865,35.535,35.4865,35.535,29761.9048
2006-11-10 11:30:00,58.65,58.79,58.65,58.72,47619.04761904761,35.535,35.6198,35.535,35.5774,47619.0476
2006-11-10 11:40:00,58.73,58.74,58.61,58.61,24470.89947089947,35.5835,35.5895,35.5108,35.5108,24470.8995
2006-11-10 11:50:00,58.61,58.61,58.56,58.61,30974.426807760137,35.5108,35.5108,35.4805,35.5108,30974.4268
2006-11-10 12:00:00,58.61,58.7,58.6,58.68,18628.74779541446,35.5108,35.5653,35.5047,35.5532,18628.7478
2006-11-10 12:10:00,58.68,58.72,58.61,58.62,19069.66490299824,35.5532,35.5774,35.5108,35.5168,19069.6649
2006-11-10 12:20:00,58.65,58.74,58.65,58.7,29431.216931216928,35.535,35.5895,35.535,35.5653,29431.2169
2006-11-10 12:30:00,58.72,58.74,58.69,58.71,16865.079365079364,35.5774,35.5895,35.5592,35.5713,16865.0794
2006-11-10 12:40:00,58.71,58.71,58.61,58.62,12455.90828924162,35.5713,35.5713,35.5108,35.5168,12455.9083
2006-11-10 12:50:00,58.63,58.68,58.63,58.65,18298.059964726628,35.5229,35.5532,35.5229,35.535,18298.06
2006-11-10 13:00:00,58.65,58.67,58.61,58.61,18298.059964726628,35.535,35.5471,35.5108,35.5108,18298.06
2006-11-10 13:10:00,58.61,58.65,58.61,58.62,12014.991181657848,35.5108,35.535,35.5108,35.5168,12014.9912
2006-11-10 13:20:00,58.62,58.68,58.61,58.64,18187.830687830687,35.5168,35.5532,35.5108,35.5289,18187.8307
2006-11-10 13:30:00,58.61,58.66,58.61,58.62,33399.47089947089,35.5108,35.5411,35.5108,35.5168,33399.4709
2006-11-10 13:40:00,58.63,58.71,58.62,58.7,21494.70899470899,35.5229,35.5713,35.5168,35.5653,21494.709
2006-11-10 13:50:00,58.7,58.72,58.61,58.63,23148.148148148142,35.5653,35.5774,35.5108,35.5229,23148.1481
2006-11-10 14:00:00,58.63,58.65,58.61,58.64,12455.90828924162,35.5229,35.535,35.5108,35.5289,12455.9083
2006-11-10 14:10:00,58.65,58.7,58.63,58.7,25462.96296296296,35.535,35.5653,35.5229,35.5653,25462.963
2006-11-10 14:20:00,58.69,58.71,58.64,58.69,31966.49029982363,35.5592,35.5713,35.5289,35.5592,31966.4903
2006-11-10 14:30:00,58.68,58.7,58.64,58.69,29872.1340388007,35.5532,35.5653,35.5289,35.5592,29872.134
2006-11-10 14:40:00,58.69,58.74,58.66,58.69,32186.948853615515,35.5592,35.5895,35.5411,35.5592,32186.9489
2006-11-10 14:50:00,58.69,58.7,58.65,58.65,37367.724867724864,35.5592,35.5653,35.535,35.535,37367.7249
2006-11-10 15:00:00,58.68,58.69,58.61,58.61,45083.77425044091,35.5532,35.5592,35.5108,35.5108,45083.7743
2006-11-10 15:10:00,58.62,58.67,58.62,58.67,42768.9594356261,35.5168,35.5471,35.5168,35.5471,42768.9594
2006-11-10 15:20:00,58.68,58.72,58.67,58.72,29982.36331569665,35.5532,35.5774,35.5471,35.5774,29982.3633
2006-11-10 15:30:00,58.72,58.74,58.65,58.65,83333.33333333333,35.5774,35.5895,35.535,35.535,83333.3333
2006-11-10 15:40:00,58.66,58.69,58.61,58.69,72971.78130511464,35.5411,35.5592,35.5108,35.5592,72971.7813
2006-11-10 15:50:00,58.66,58.7,58.65,58.67,74184.30335097,35.5411,35.5653,35.535,35.5471,74184.3034
2006-11-13 09:30:00,59.0,59.37,58.86,59.2,122023.80952380953,35.7471,35.9712,35.6622,35.8682,122023.8095
2006-11-13 09:40:00,59.22,59.55,59.2,59.53,144620.81128747793,35.8803,36.0803,35.8682,36.0682,144620.8113
2006-11-13 09:50:00,59.53,59.87,59.41,59.86,135471.78130511462,36.0682,36.2742,35.9955,36.2681,135471.7813
2006-11-13 10:00:00,59.88,60.01,59.82,59.88,57760.14109347442,36.2802,36.359,36.2439,36.2802,57760.1411
2006-11-13 10:10:00,59.89,59.97,59.88,59.91,46075.8377425044,36.2863,36.3348,36.2802,36.2984,46075.8377
2006-11-13 10:20:00,59.91,59.93,59.82,59.91,128747.79541446206,36.2984,36.3105,36.2439,36.2984,128747.7954
2006-11-13 10:30:00,59.91,59.91,59.78,59.89,84104.93827160493,36.2984,36.2984,36.2196,36.2863,84104.9383
2006-11-13 10:40:00,59.88,59.9,59.82,59.88,63492.06349206349,36.2802,36.2923,36.2439,36.2802,63492.0635
2006-11-13 10:50:00,59.88,59.95,59.85,59.88,151895.94356261022,36.2802,36.3226,36.2621,36.2802,151895.9436
2006-11-13 11:00:00,59.94,60.04,59.86,59.87,113646.3844797178,36.3166,36.3772,36.2681,36.2742,113646.3845
2006-11-13 11:10:00,59.88,59.93,59.78,59.9,76940.0352733686,36.2802,36.3105,36.2196,36.2923,76940.0353
2006-11-13 11:20:00,59.9,60.07,59.9,59.96,118606.70194003526,36.2923,36.3953,36.2923,36.3287,118606.7019
2006-11-13 11:30:00,59.95,59.96,59.87,59.87,31084.65608465608,36.3226,36.3287,36.2742,36.2742,31084.6561
2006-11-13 11:40:00,59.87,59.88,59.85,59.86,48390.65255731922,36.2742,36.2802,36.2621,36.2681,48390.6526
2006-11-13 11:50:00,59.85,59.88,59.84,59.88,73633.15696649029,36.2621,36.2802,36.256,36.2802,73633.157
2006-11-13 12:00:00,59.88,59.88,59.86,59.86,42989.41798941798,36.2802,36.2802,36.2681,36.2681,42989.418
2006-11-13 12:10:00,59.86,59.87,59.8,59.82,26785.714285714283,36.2681,36.2742,36.2318,36.2439,26785.7143
2006-11-13 12:20:00,59.82,59.88,59.82,59.88,57870.370370370365,36.2439,36.2802,36.2439,36.2802,57870.3704
2006-11-13 12:30:00,59.88,59.9,59.87,59.87,42768.9594356261,36.2802,36.2923,36.2742,36.2742,42768.9594
2006-11-13 12:40:00,59.88,59.88,59.82,59.82,34171.0758377425,36.2802,36.2802,36.2439,36.2439,34171.0758
2006-11-13 12:50:00,59.82,59.84,59.79,59.83,34060.84656084656,36.2439,36.256,36.2257,36.2499,34060.8466
2006-11-13 13:00:00,59.84,59.88,59.83,59.87,36706.3492063492,36.256,36.2802,36.2499,36.2742,36706.3492
2006-11-13 13:10:00,59.88,59.88,59.85,59.88,22376.54320987654,36.2802,36.2802,36.2621,36.2802,22376.5432
2006-11-13 13:20:00,59.86,59.88,59.85,59.87,28328.92416225749,36.2681,36.2802,36.2621,36.2742,28328.9242
2006-11-13 13:30:00,59.87,59.88,59.84,59.88,107914.46208112872,36.2742,36.2802,36.256,36.2802,107914.4621
2006-11-13 13:40:00,59.86,59.87,59.82,59.82,36375.66137566137,36.2681,36.2742,36.2439,36.2439,36375.6614
2006-11-13 13:50:00,59.82,59.85,59.78,59.8,52469.13580246913,36.2439,36.2621,36.2196,36.2318,52469.1358
2006-11-13 14:00:00,59.79,59.88,59.79,59.87,34942.6807760141,36.2257,36.2802,36.2257,36.2742,34942.6808
2006-11-13 14:10:00,59.87,59.88,59.79,59.83,29100.529100529096,36.2742,36.2802,36.2257,36.2499,29100.5291
2006-11-13 14:20:00,59.83,59.88,59.83,59.88,27557.319223985887,36.2499,36.2802,36.2499,36.2802,27557.3192
2006-11-13 14:30:00,59.88,59.88,59.78,59.78,57319.22398589065,36.2802,36.2802,36.2196,36.2196,57319.224
2006-11-13 14:40:00,59.77,59.77,59.68,59.72,47619.04761904761,36.2136,36.2136,36.1591,36.1833,47619.0476
2006-11-13 14:50:00,59.72,59.77,59.68,59.77,27336.860670194,36.1833,36.2136,36.1591,36.2136,27336.8607
2006-11-13 15:00:00,59.77,59.77,59.68,59.68,28880.07054673721,36.2136,36.2136,36.1591,36.1591,28880.0705
2006-11-13 15:10:00,59.68,59.71,59.65,59.66,28108.465608465605,36.1591,36.1772,36.1409,36.1469,28108.4656
2006-11-13 15:20:00,59.66,59.69,59.55,59.57,77160.49382716049,36.1469,36.1651,36.0803,36.0924,77160.4938
2006-11-13 15:30:00,59.57,59.67,59.56,59.61,59413.58024691357,36.0924,36.153,36.0863,36.1166,59413.5802
2006-11-13 15:40:00,59.6,59.6,59.5,59.5,85537.9188712522,36.1106,36.1106,36.05,36.05,85537.9189
2006-11-13 15:50:00,59.48,59.56,59.45,59.49,229387.1252204585,36.0379,36.0863,36.0197,36.0439,229387.1252
2006-11-14 09:30:00,59.55,59.76,59.36,59.43,58201.05820105819,36.0803,36.2075,35.9652,36.0076,58201.0582
2006-11-14 09:40:00,59.4,59.86,59.4,59.58,71979.71781305113,35.9894,36.2681,35.9894,36.0985,71979.7178
2006-11-14 09:50:00,59.58,59.68,59.53,59.64,45304.2328042328,36.0985,36.1591,36.0682,36.1348,45304.2328
2006-11-14 10:00:00,59.64,59.76,59.59,59.72,98655.20282186948,36.1348,36.2075,36.1045,36.1833,98655.2028
2006-11-14 10:10:00,59.72,59.85,59.65,59.78,93143.7389770723,36.1833,36.2621,36.1409,36.2196,93143.739
2006-11-14 10:20:00,59.78,59.88,59.69,59.84,63271.6049382716,36.2196,36.2802,36.1651,36.256,63271.6049
2006-11-14 10:30:00,59.84,59.89,59.72,59.83,143738.9770723104,36.256,36.2863,36.1833,36.2499,143738.9771
2006-11-14 10:40:00,59.82,59.92,59.82,59.92,85097.00176366842,36.2439,36.3045,36.2439,36.3045,85097.0018
2006-11-14 10:50:00,59.92,60.07,59.92,59.97,105820.1058201058,36.3045,36.3953,36.3045,36.3348,105820.1058
2006-11-14 11:00:00,59.97,59.97,59.82,59.86,43540.5643738977,36.3348,36.3348,36.2439,36.2681,43540.5644
2006-11-14 11:10:00,59.86,59.97,59.83,59.96,39902.998236331565,36.2681,36.3348,36.2499,36.3287,39902.9982
2006-11-14 11:20:00,59.96,59.99,59.84,59.88,76940.0352733686,36.3287,36.3469,36.256,36.2802,76940.0353
2006-11-14 11:30:00,59.88,59.97,59.85,59.9,60074.95590828924,36.2802,36.3348,36.2621,36.2923,60074.9559
2006-11-14 11:40:00,59.9,60.0,59.88,59.97,21384.47971781305,36.2923,36.3529,36.2802,36.3348,21384.4797
2006-11-14 11:50:00,59.97,60.01,59.9,59.92,161265.43209876542,36.3348,36.359,36.2923,36.3045,161265.4321
2006-11-14 12:00:00,59.92,59.94,59.78,59.78,40564.37389770723,36.3045,36.3166,36.2196,36.2196,40564.3739
2006-11-14 12:10:00,59.78,59.88,59.76,59.8,21384.47971781305,36.2196,36.2802,36.2075,36.2318,21384.4797
2006-11-14 12:20:00,59.8,59.88,59.76,59.87,22376.54320987654,36.2318,36.2802,36.2075,36.2742,22376.5432
2006-11-14 12:30:00,59.87,59.89,59.77,59.87,42879.18871252204,36.2742,36.2863,36.2136,36.2742,42879.1887
2006-11-14 12:40:00,59.87,59.93,59.85,59.88,93474.42680776012,36.2742,36.3105,36.2621,36.2802,93474.4268
2006-11-14 12:50:00,59.88,59.92,59.83,59.92,56327.16049382716,36.2802,36.3045,36.2499,36.3045,56327.1605
2006-11-14 13:00:00,59.92,59.99,59.92,59.96,19400.352733686064,36.3045,36.3469,36.3045,36.3287,19400.3527
2006-11-14 13:10:00,59.96,60.06,59.93,60.02,15652.557319223984,36.3287,36.3893,36.3105,36.3651,15652.5573
2006-11-14 13:20:00,60.03,60.07,60.0,60.06,29651.67548500881,36.3711,36.3953,36.3529,36.3893,29651.6755
2006-11-14 13:30:00,60.06,60.12,60.02,60.09,52799.82363315696,36.3893,36.4256,36.3651,36.4075,52799.8236
2006-11-14 13:40:00,60.1,60.14,60.08,60.13,40343.91534391534,36.4135,36.4378,36.4014,36.4317,40343.9153
2006-11-14 13:50:00,60.12,60.14,60.07,60.13,49052.02821869488,36.4256,36.4378,36.3953,36.4317,49052.0282
2006-11-14 14:00:00,60.14,60.24,60.12,60.15,75617.28395061727,36.4378,36.4983,36.4256,36.4438,75617.284
2006-11-14 14:10:00,60.19,60.31,60.16,60.25,90939.15343915342,36.4681,36.5408,36.4499,36.5044,90939.1534
2006-11-14 14:20:00,60.27,60.27,60.13,60.23,49492.945326278656,36.5165,36.5165,36.4317,36.4923,49492.9453
2006-11-14 14:30:00,60.23,60.28,60.18,60.27,30643.738977072306,36.4923,36.5226,36.462,36.5165,30643.739
2006-11-14 14:40:00,60.27,60.51,60.27,60.5,82671.95767195766,36.5165,36.6619,36.5165,36.6559,82671.9577
2006-11-14 14:50:00,60.51,60.55,60.46,60.53,35383.59788359788,36.6619,36.6862,36.6316,36.6741,35383.5979
2006-11-14 15:00:00,60.53,60.62,60.53,60.55,41997.35449735449,36.6741,36.7286,36.6741,36.6862,41997.3545
2006-11-14 15:10:00,60.56,60.58,60.47,60.51,33840.38800705467,36.6922,36.7043,36.6377,36.6619,33840.388
2006-11-14 15:20:00,60.51,60.51,60.36,60.37,41115.52028218695,36.6619,36.6619,36.5711,36.5771,41115.5203
2006-11-14 15:30:00,60.37,60.42,60.36,60.41,55886.24338624338,36.5771,36.6074,36.5711,36.6013,55886.2434
2006-11-14 15:40:00,60.42,60.42,60.36,60.38,74184.30335097,36.6074,36.6074,36.5711,36.5832,74184.3034
2006-11-14 15:50:00,60.37,60.42,60.32,60.32,125771.6049382716,36.5771,36.6074,36.5468,36.5468,125771.6049
2006-11-15 09:30:00,60.46,60.7,60.42,60.65,42658.73015873016,36.6316,36.7771,36.6074,36.7468,42658.7302
2006-11-15 09:40:00,60.63,60.77,60.56,60.68,41115.52028218695,36.7346,36.8195,36.6922,36.7649,41115.5203
2006-11-15 09:50:00,60.68,60.85,60.57,60.83,74074.07407407406,36.7649,36.8679,36.6983,36.8558,74074.0741
2006-11-15 10:00:00,60.83,60.84,60.7,60.77,71428.57142857142,36.8558,36.8619,36.7771,36.8195,71428.5714
2006-11-15 10:10:00,60.76,60.85,60.74,60.79,64814.81481481481,36.8134,36.8679,36.8013,36.8316,64814.8148
2006-11-15 10:20:00,60.79,60.82,60.76,60.82,60626.10229276896,36.8316,36.8498,36.8134,36.8498,60626.1023
2006-11-15 10:30:00,60.8,60.82,60.79,60.81,66137.56613756613,36.8376,36.8498,36.8316,36.8437,66137.5661
2006-11-15 10:40:00,60.82,60.82,60.76,60.8,57319.22398589065,36.8498,36.8498,36.8134,36.8376,57319.224
2006-11-15 10:50:00,60.8,60.86,60.68,60.76,46186.06701940035,36.8376,36.874,36.7649,36.8134,46186.067
2006-11-15 11:00:00,60.76,60.83,60.74,60.8,80798.05996472662,36.8134,36.8558,36.8013,36.8376,80798.06
2006-11-15 11:10:00,60.8,60.88,60.8,60.87,59303.35097001763,36.8376,36.8861,36.8376,36.8801,59303.351
2006-11-15 11:20:00,60.89,60.94,60.86,60.93,63051.14638447971,36.8922,36.9225,36.874,36.9164,63051.1464
2006-11-15 11:30:00,60.93,61.03,60.88,60.9,68452.38095238095,36.9164,36.977,36.8861,36.8982,68452.381
2006-11-15 11:40:00,60.9,60.92,60.88,60.92,25793.65079365079,36.8982,36.9103,36.8861,36.9103,25793.6508
2006-11-15 11:50:00,60.92,60.95,60.9,60.9,21053.79188712522,36.9103,36.9285,36.8982,36.8982,21053.7919
2006-11-15 12:00:00,60.89,60.91,60.87,60.89,37037.03703703703,36.8922,36.9043,36.8801,36.8922,37037.037
2006-11-15 12:10:00,60.89,61.03,60.87,61.02,35273.36860670194,36.8922,36.977,36.8801,36.9709,35273.3686
2006-11-15 12:20:00,61.0,61.1,60.99,61.08,64704.58553791887,36.9588,37.0194,36.9528,37.0073,64704.5855
2006-11-15 12:30:00,61.07,61.13,61.02,61.03,31856.261022927687,37.0012,37.0376,36.9709,36.977,31856.261
2006-11-15 12:40:00,61.03,61.14,61.01,61.14,27557.319223985887,36.977,37.0436,36.9649,37.0436,27557.3192
2006-11-15 12:50:00,61.13,61.21,61.13,61.17,28880.07054673721,37.0376,37.0861,37.0376,37.0618,28880.0705
2006-11-15 13:00:00,61.18,61.25,61.18,61.25,78373.01587301586,37.0679,37.1103,37.0679,37.1103,78373.0159
2006-11-15 13:10:00,61.24,61.26,61.23,61.26,27777.777777777774,37.1042,37.1163,37.0982,37.1163,27777.7778
2006-11-15 13:20:00,61.26,61.33,61.25,61.29,43871.25220458553,37.1163,37.1588,37.1103,37.1345,43871.2522
2006-11-15 13:30:00,61.28,61.39,61.27,61.36,60515.87301587301,37.1285,37.1951,37.1224,37.1769,60515.873
2006-11-15 13:40:00,61.36,61.43,61.34,61.43,28659.611992945323,37.1769,37.2193,37.1648,37.2193,28659.612
2006-11-15 13:50:00,61.43,61.45,61.4,61.41,32517.636684303347,37.2193,37.2315,37.2012,37.2072,32517.6367
2006-11-15 14:00:00,61.42,61.48,61.25,61.44,116843.03350970017,37.2133,37.2496,37.1103,37.2254,116843.0335
2006-11-15 14:10:00,61.43,61.52,61.43,61.46,38800.70546737213,37.2193,37.2739,37.2193,37.2375,38800.7055
2006-11-15 14:20:00,61.45,61.49,61.44,61.46,49603.1746031746,37.2315,37.2557,37.2254,37.2375,49603.1746
2006-11-15 14:30:00,61.46,61.51,61.45,61.46,82341.26984126984,37.2375,37.2678,37.2315,37.2375,82341.2698
2006-11-15 14:40:00,61.46,61.54,61.45,61.53,55004.40917107583,37.2375,37.286,37.2315,37.2799,55004.4092
2006-11-15 14:50:00,61.54,61.57,61.51,61.54,82231.04056437389,37.286,37.3042,37.2678,37.286,82231.0406
2006-11-15 15:00:00,61.54,61.61,61.49,61.58,95238.09523809522,37.286,37.3284,37.2557,37.3102,95238.0952
2006-11-15 15:10:00,61.59,61.73,61.58,61.7,146935.62610229276,37.3163,37.4011,37.3102,37.3829,146935.6261
2006-11-15 15:20:00,61.69,61.78,61.69,61.72,137125.22045855378,37.3769,37.4314,37.3769,37.3951,137125.2205
2006-11-15 15:30:00,61.72,61.8,61.71,61.78,151234.56790123455,37.3951,37.4435,37.389,37.4314,151234.5679
2006-11-15 15:40:00,61.78,61.91,61.77,61.87,189153.4391534392,37.4314,37.5102,37.4253,37.4859,189153.4392
2006-11-15 15:50:00,61.87,61.88,61.66,61.68,237654.3209876543,37.4859,37.492,37.3587,37.3708,237654.321
2006-11-16 09:30:00,61.75,61.81,61.68,61.73,35824.514991181655,37.4132,37.4496,37.3708,37.4011,35824.515
2006-11-16 09:40:00,61.73,61.73,61.54,61.68,33619.92945326278,37.4011,37.4011,37.286,37.3708,33619.9295
2006-11-16 09:50:00,61.66,61.8,61.6,61.7,94135.8024691358,37.3587,37.4435,37.3223,37.3829,94135.8025
2006-11-16 10:00:00,61.72,61.82,61.68,61.81,68783.06878306878,37.3951,37.4556,37.3708,37.4496,68783.0688
2006-11-16 10:10:00,61.82,61.83,61.66,61.7,36596.119929453256,37.4556,37.4617,37.3587,37.3829,36596.1199
2006-11-16 10:20:00,61.69,61.77,61.66,61.7,25683.421516754846,37.3769,37.4253,37.3587,37.3829,25683.4215
2006-11-16 10:30:00,61.72,61.83,61.7,61.75,26455.02645502645,37.3951,37.4617,37.3829,37.4132,26455.0265
2006-11-16 10:40:00,61.76,61.92,61.75,61.79,37037.03703703703,37.4193,37.5162,37.4132,37.4375,37037.037
2006-11-16 10:50:00,61.8,61.92,61.76,61.89,38690.47619047618,37.4435,37.5162,37.4193,37.4981,38690.4762
2006-11-16 11:00:00,61.9,61.91,61.78,61.81,36044.97354497354,37.5041,37.5102,37.4314,37.4496,36044.9735
2006-11-16 11:10:00,61.81,61.83,61.79,61.82,30974.426807760137,37.4496,37.4617,37.4375,37.4556,30974.4268
2006-11-16 11:20:00,61.82,61.87,61.82,61.84,24911.81657848324,37.4556,37.4859,37.4556,37.4678,24911.8166
2006-11-16 11:30:00,61.83,61.84,61.75,61.79,27116.402116402114,37.4617,37.4678,37.4132,37.4375,27116.4021
2006-11-16 11:40:00,61.79,61.87,61.76,61.82,65586.41975308642,37.4375,37.4859,37.4193,37.4556,65586.4198
2006-11-16 11:50:00,61.81,61.82,61.66,61.69,51917.98941798941,37.4496,37.4556,37.3587,37.3769,51917.9894
2006-11-16 12:00:00,61.68,61.73,61.58,61.64,27667.548500881832,37.3708,37.4011,37.3102,37.3466,27667.5485
2006-11-16 12:10:00,61.65,61.67,61.6,61.62,20833.33333333333,37.3526,37.3648,37.3223,37.3345,20833.3333
2006-11-16 12:20:00,61.63,61.63,61.54,61.56,25683.421516754846,37.3405,37.3405,37.286,37.2981,25683.4215
2006-11-16 12:30:00,61.56,61.58,61.54,61.54,19731.040564373896,37.2981,37.3102,37.286,37.286,19731.0406
2006-11-16 12:40:00,61.55,61.55,61.49,61.54,22927.68959435626,37.2921,37.2921,37.2557,37.286,22927.6896
2006-11-16 12:50:00,61.55,61.62,61.53,61.57,19731.040564373896,37.2921,37.3345,37.2799,37.3042,19731.0406
2006-11-16 13:00:00,61.57,61.66,61.55,61.65,18849.206349206343,37.3042,37.3587,37.2921,37.3526,18849.2063
2006-11-16 13:10:00,61.64,61.66,61.58,61.66,23368.60670194004,37.3466,37.3587,37.3102,37.3587,23368.6067
2006-11-16 13:20:00,61.65,61.67,61.64,61.64,18518.518518518515,37.3526,37.3648,37.3466,37.3466,18518.5185
2006-11-16 13:30:00,61.66,61.69,61.61,61.65,82231.04056437389,37.3587,37.3769,37.3284,37.3526,82231.0406
2006-11-16 13:40:00,61.69,61.69,61.61,61.62,65035.27336860669,37.3769,37.3769,37.3284,37.3345,65035.2734
2006-11-16 13:50:00,61.62,61.69,61.55,61.55,30974.426807760137,37.3345,37.3769,37.2921,37.2921,30974.4268
2006-11-16 14:00:00,61.54,61.54,61.39,61.52,39572.31040564374,37.286,37.286,37.1951,37.2739,39572.3104
2006-11-16 14:10:00,61.52,61.6,61.4,61.54,45304.2328042328,37.2739,37.3223,37.2012,37.286,45304.2328
2006-11-16 14:20:00,61.51,61.59,61.45,61.5,33399.47089947089,37.2678,37.3163,37.2315,37.2618,33399.4709
2006-11-16 14:30:00,61.5,61.56,61.46,61.53,23368.60670194004,37.2618,37.2981,37.2375,37.2799,23368.6067
2006-11-16 14:40:00,61.53,61.55,61.45,61.51,25573.192239858905,37.2799,37.2921,37.2315,37.2678,25573.1922
2006-11-16 14:50:00,61.5,61.57,61.44,61.54,33068.783068783065,37.2618,37.3042,37.2254,37.286,33068.7831
2006-11-16 15:00:00,61.52,61.57,61.46,61.49,48831.56966490299,37.2739,37.3042,37.2375,37.2557,48831.5697
2006-11-16 15:10:00,61.49,61.6,61.46,61.53,84986.77248677248,37.2557,37.3223,37.2375,37.2799,84986.7725
2006-11-16 15:20:00,61.52,61.54,61.45,61.48,29651.67548500881,37.2739,37.286,37.2315,37.2496,29651.6755
2006-11-16 15:30:00,61.47,61.49,61.4,61.41,55665.78483245149,37.2436,37.2557,37.2012,37.2072,55665.7848
2006-11-16 15:40:00,61.4,61.42,61.37,61.38,40895.061728395056,37.2012,37.2133,37.183,37.1891,40895.0617
2006-11-16 15:50:00,61.38,61.4,61.33,61.36,67350.08818342151,37.1891,37.2012,37.1588,37.1769,67350.0882
2006-11-17 09:30:00,61.15,61.28,61.15,61.17,210427.68959435623,37.0497,37.1285,37.0497,37.0618,210427.6896
2006-11-17 09:40:00,61.2,61.24,61.06,61.11,39241.6225749559,37.08,37.1042,36.9952,37.0255,39241.6226
2006-11-17 09:50:00,61.12,61.27,61.01,61.27,63271.6049382716,37.0315,37.1224,36.9649,37.1224,63271.6049
2006-11-17 10:00:00,61.29,61.29,61.06,61.16,58531.74603174603,37.1345,37.1345,36.9952,37.0558,58531.746
2006-11-17 10:10:00,61.12,61.15,60.86,60.86,39351.85185185185,37.0315,37.0497,36.874,36.874,39351.8519
2006-11-17 10:20:00,60.87,60.9,60.79,60.89,50595.23809523809,36.8801,36.8982,36.8316,36.8922,50595.2381
2006-11-17 10:30:00,60.9,60.98,60.82,60.98,37477.95414462081,36.8982,36.9467,36.8498,36.9467,37477.9541
2006-11-17 10:40:00,60.96,61.04,60.94,61.04,27998.23633156966,36.9346,36.9831,36.9225,36.9831,27998.2363
2006-11-17 10:50:00,61.04,61.09,60.98,60.98,24581.12874779541,36.9831,37.0133,36.9467,36.9467,24581.1287
2006-11-17 11:00:00,60.98,60.99,60.79,60.81,42217.81305114638,36.9467,36.9528,36.8316,36.8437,42217.8131
2006-11-17 11:10:00,60.82,61.08,60.82,61.06,42879.18871252204,36.8498,37.0073,36.8498,36.9952,42879.1887
2006-11-17 11:20:00,61.08,61.24,61.06,61.14,50485.00881834215,37.0073,37.1042,36.9952,37.0436,50485.0088
2006-11-17 11:30:00,61.13,61.23,61.13,61.14,69223.98589065255,37.0376,37.0982,37.0376,37.0436,69223.9859
2006-11-17 11:40:00,61.14,61.19,61.0,61.17,36596.119929453256,37.0436,37.0739,36.9588,37.0618,36596.1199
2006-11-17 11:50:00,61.17,61.26,61.13,61.25,32738.09523809524,37.0618,37.1163,37.0376,37.1103,32738.0952
2006-11-17 12:00:00,61.25,61.42,61.25,61.37,30974.426807760137,37.1103,37.2133,37.1103,37.183,30974.4268
2006-11-17 12:10:00,61.37,61.41,61.29,61.36,29761.90476190476,37.183,37.2072,37.1345,37.1769,29761.9048
2006-11-17 12:20:00,61.35,61.37,61.29,61.34,36044.97354497354,37.1709,37.183,37.1345,37.1648,36044.9735
2006-11-17 12:30:00,61.34,61.44,61.33,61.39,50705.46737213403,37.1648,37.2254,37.1588,37.1951,50705.4674
2006-11-17 12:40:00,61.41,61.41,61.26,61.28,35052.91005291005,37.2072,37.2072,37.1163,37.1285,35052.9101
2006-11-17 12:50:00,61.29,61.39,61.25,61.37,23919.75308641975,37.1345,37.1951,37.1103,37.183,23919.7531
2006-11-17 13:00:00,61.36,61.36,61.3,61.35,18518.518518518515,37.1769,37.1769,37.1406,37.1709,18518.5185
2006-11-17 13:10:00,61.34,61.36,61.3,61.34,13227.513227513226,37.1648,37.1769,37.1406,37.1648,13227.5132
2006-11-17 13:20:00,61.34,61.34,61.28,61.31,15211.64021164021,37.1648,37.1648,37.1285,37.1466,15211.6402
2006-11-17 13:30:00,61.31,61.33,61.25,61.31,32627.86596119929,37.1466,37.1588,37.1103,37.1466,32627.866
2006-11-17 13:40:00,61.31,61.31,61.16,61.23,27998.23633156966,37.1466,37.1466,37.0558,37.0982,27998.2363
2006-11-17 13:50:00,61.23,61.24,61.03,61.07,58090.82892416225,37.0982,37.1042,36.977,37.0012,58090.8289
2006-11-17 14:00:00,61.06,61.07,60.95,61.03,35824.514991181655,36.9952,37.0012,36.9285,36.977,35824.515
2006-11-17 14:10:00,61.03,61.19,61.03,61.12,21494.70899470899,36.977,37.0739,36.977,37.0315,21494.709
2006-11-17 14:20:00,61.12,61.18,61.08,61.15,22597.001763668428,37.0315,37.0679,37.0073,37.0497,22597.0018
2006-11-17 14:30:00,61.15,61.15,61.05,61.06,29431.216931216928,37.0497,37.0497,36.9891,36.9952,29431.2169
2006-11-17 14:40:00,61.05,61.13,61.05,61.05,23589.06525573192,36.9891,37.0376,36.9891,36.9891,23589.0653
2006-11-17 14:50:00,61.05,61.12,61.04,61.04,24801.5873015873,36.9891,37.0315,36.9831,36.9831,24801.5873
2006-11-17 15:00:00,61.05,61.16,61.05,61.16,14329.805996472662,36.9891,37.0558,36.9891,37.0558,14329.806
2006-11-17 15:10:00,61.17,61.18,61.05,61.07,23809.52380952381,37.0618,37.0679,36.9891,37.0012,23809.5238
2006-11-17 15:20:00,61.08,61.17,61.07,61.14,22817.460317460314,37.0073,37.0618,37.0012,37.0436,22817.4603
2006-11-17 15:30:00,61.14,61.15,60.97,60.99,42879.18871252204,37.0436,37.0497,36.9406,36.9528,42879.1887
2006-11-17 15:40:00,60.99,61.01,60.41,60.66,238425.9259259259,36.9528,36.9649,36.6013,36.7528,238425.9259
2006-11-17 15:50:00,60.62,60.85,60.51,60.85,286375.6613756613,36.7286,36.8679,36.6619,36.8679,286375.6614
2006-11-20 09:30:00,60.62,60.83,60.6,60.6,59193.12169312168,36.7286,36.8558,36.7165,36.7165,59193.1217
2006-11-20 09:40:00,60.6,60.67,60.44,60.59,61397.70723104056,36.7165,36.7589,36.6195,36.7104,61397.7072
2006-11-20 09:50:00,60.55,60.7,60.47,60.7,67239.85890652557,36.6862,36.7771,36.6377,36.7771,67239.8589
2006-11-20 10:00:00,60.7,60.7,60.55,60.69,46847.44268077601,36.7771,36.7771,36.6862,36.771,46847.4427
2006-11-20 10:10:00,60.69,60.72,60.56,60.72,38800.70546737213,36.771,36.7892,36.6922,36.7892,38800.7055
2006-11-20 10:20:00,60.72,60.72,60.51,60.53,26124.338624338623,36.7892,36.7892,36.6619,36.6741,26124.3386
2006-11-20 10:30:00,60.52,60.7,60.5,60.7,31415.34391534391,36.668,36.7771,36.6559,36.7771,31415.3439
2006-11-20 10:40:00,60.71,60.71,60.46,60.56,27998.23633156966,36.7831,36.7831,36.6316,36.6922,27998.2363
2006-11-20 10:50:00,60.56,60.64,60.48,60.54,26895.943562610228,36.6922,36.7407,36.6438,36.6801,26895.9436
2006-11-20 11:00:00,60.54,60.6,60.53,60.55,24801.5873015873,36.6801,36.7165,36.6741,36.6862,24801.5873
2006-11-20 11:10:00,60.54,60.56,60.51,60.56,31415.34391534391,36.6801,36.6922,36.6619,36.6922,31415.3439
2006-11-20 11:20:00,60.55,60.59,60.45,60.55,36485.89065255732,36.6862,36.7104,36.6256,36.6862,36485.8907
2006-11-20 11:30:00,60.55,60.62,60.54,60.56,27447.089947089946,36.6862,36.7286,36.6801,36.6922,27447.0899
2006-11-20 11:40:00,60.56,60.57,60.53,60.54,36706.3492063492,36.6922,36.6983,36.6741,36.6801,36706.3492
2006-11-20 11:50:00,60.55,60.69,60.54,60.64,30974.426807760137,36.6862,36.771,36.6801,36.7407,30974.4268
2006-11-20 12:00:00,60.65,60.7,60.63,60.67,26675.485008818338,36.7468,36.7771,36.7346,36.7589,26675.485
2006-11-20 12:10:00,60.67,60.71,60.63,60.7,20282.18694885361,36.7589,36.7831,36.7346,36.7771,20282.1869
2006-11-20 12:20:00,60.71,60.75,60.7,60.71,22927.68959435626,36.7831,36.8073,36.7771,36.7831,22927.6896
2006-11-20 12:30:00,60.71,60.73,60.65,60.73,43320.10582010582,36.7831,36.7952,36.7468,36.7952,43320.1058
2006-11-20 12:40:00,60.73,60.77,60.69,60.7,19841.26984126984,36.7952,36.8195,36.771,36.7771,19841.2698
2006-11-20 12:50:00,60.7,60.73,60.69,60.73,17305.996472663137,36.7771,36.7952,36.771,36.7952,17305.9965
2006-11-20 13:00:00,60.73,60.76,60.56,60.71,30092.592592592588,36.7952,36.8134,36.6922,36.7831,30092.5926
2006-11-20 13:10:00,60.71,60.72,60.61,60.62,10582.01058201058,36.7831,36.7892,36.7225,36.7286,10582.0106
2006-11-20 13:20:00,60.63,60.71,60.63,60.7,14880.95238095238,36.7346,36.7831,36.7346,36.7771,14880.9524
2006-11-20 13:30:00,60.69,60.72,60.66,60.69,19951.499118165782,36.771,36.7892,36.7528,36.771,19951.4991
2006-11-20 13:40:00,60.7,60.73,60.67,60.7,26124.338624338623,36.7771,36.7952,36.7589,36.7771,26124.3386
2006-11-20 13:50:00,60.69,60.69,60.48,60.55,49272.486772486765,36.771,36.771,36.6438,36.6862,49272.4868
2006-11-20 14:00:00,60.57,60.68,60.51,60.58,39021.16402116402,36.6983,36.7649,36.6619,36.7043,39021.164
2006-11-20 14:10:00,60.56,60.68,60.56,60.59,32627.86596119929,36.6922,36.7649,36.6922,36.7104,32627.866
2006-11-20 14:20:00,60.58,60.6,60.47,60.55,33509.70017636684,36.7043,36.7165,36.6377,36.6862,33509.7002
2006-11-20 14:30:00,60.55,60.66,60.52,60.59,44422.39858906525,36.6862,36.7528,36.668,36.7104,44422.3986
2006-11-20 14:40:00,60.59,60.6,60.5,60.52,37588.18342151675,36.7104,36.7165,36.6559,36.668,37588.1834
2006-11-20 14:50:00,60.52,60.56,60.45,60.5,73853.61552028218,36.668,36.6922,36.6256,36.6559,73853.6155
2006-11-20 15:00:00,60.48,60.49,60.4,60.45,60956.79012345678,36.6438,36.6498,36.5953,36.6256,60956.7901
2006-11-20 15:10:00,60.45,60.59,60.44,60.59,29982.36331569665,36.6256,36.7104,36.6195,36.7104,29982.3633
2006-11-20 15:20:00,60.59,60.61,60.41,60.42,67680.77601410935,36.7104,36.7225,36.6013,36.6074,67680.776
2006-11-20 15:30:00,60.38,60.46,60.37,60.44,79805.99647266313,36.5832,36.6316,36.5771,36.6195,79805.9965
2006-11-20 15:40:00,60.43,60.46,60.34,60.35,59193.12169312168,36.6135,36.6316,36.5589,36.565,59193.1217
2006-11-20 15:50:00,60.35,60.39,60.33,60.38,87522.04585537918,36.565,36.5892,36.5529,36.5832,87522.0459
2006-11-21 09:30:00,60.42,60.42,60.33,60.33,34832.451499118164,36.6074,36.6074,36.5529,36.5529,34832.4515
2006-11-21 09:40:00,60.35,60.36,60.25,60.27,145943.56261022927,36.565,36.5711,36.5044,36.5165,145943.5626
2006-11-21 09:50:00,60.29,60.37,60.27,60.27,43209.87654320987,36.5286,36.5771,36.5165,36.5165,43209.8765
2006-11-21 10:00:00,60.27,60.32,60.17,60.23,74735.44973544973,36.5165,36.5468,36.4559,36.4923,74735.4497
2006-11-21 10:10:00,60.21,60.39,60.19,60.38,15762.786596119928,36.4802,36.5892,36.4681,36.5832,15762.7866
2006-11-21 10:20:00,60.39,60.58,60.39,60.56,30533.509700176364,36.5892,36.7043,36.5892,36.6922,30533.5097
2006-11-21 10:30:00,60.56,60.63,60.55,60.55,14329.805996472662,36.6922,36.7346,36.6862,36.6862,14329.806
2006-11-21 10:40:00,60.55,60.56,60.46,60.46,125220.45855379188,36.6862,36.6922,36.6316,36.6316,125220.4586
2006-11-21 10:50:00,60.46,60.52,60.44,60.52,17305.996472663137,36.6316,36.668,36.6195,36.668,17305.9965
2006-11-21 11:00:00,60.51,60.53,60.5,60.52,25573.192239858905,36.6619,36.6741,36.6559,36.668,25573.1922
2006-11-21 11:10:00,60.52,60.55,60.5,60.52,19510.58201058201,36.668,36.6862,36.6559,36.668,19510.582
2006-11-21 11:20:00,60.52,60.55,60.5,60.54,18408.289241622573,36.668,36.6862,36.6559,36.6801,18408.2892
2006-11-21 11:30:00,60.54,60.54,60.4,60.4,35714.28571428571,36.6801,36.6801,36.5953,36.5953,35714.2857
2006-11-21 11:40:00,60.41,60.46,60.31,60.41,66468.25396825396,36.6013,36.6316,36.5408,36.6013,66468.254
2006-11-21 11:50:00,60.4,60.46,60.38,60.42,21494.70899470899,36.5953,36.6316,36.5832,36.6074,21494.709
2006-11-21 12:00:00,60.42,60.49,60.41,60.47,20502.6455026455,36.6074,36.6498,36.6013,36.6377,20502.6455
2006-11-21 12:10:00,60.47,60.53,60.46,60.53,24029.982363315696,36.6377,36.6741,36.6316,36.6741,24029.9824
2006-11-21 12:20:00,60.53,60.56,60.51,60.56,39241.6225749559,36.6741,36.6922,36.6619,36.6922,39241.6226
2006-11-21 12:30:00,60.56,60.56,60.48,60.5,23258.377425044087,36.6922,36.6922,36.6438,36.6559,23258.3774
2006-11-21 12:40:00,60.51,60.56,60.48,60.54,13558.201058201055,36.6619,36.6922,36.6438,36.6801,13558.2011
2006-11-21 12:50:00,60.53,60.56,60.5,60.5,14991.181657848325,36.6741,36.6922,36.6559,36.6559,14991.1817
2006-11-21 13:00:00,60.5,60.5,60.45,60.49,8487.654320987653,36.6559,36.6559,36.6256,36.6498,8487.6543
2006-11-21 13:10:00,60.49,60.57,60.47,60.53,47288.35978835978,36.6498,36.6983,36.6377,36.6741,47288.3598
2006-11-21 13:20:00,60.54,60.55,60.5,60.5,12125.220458553791,36.6801,36.6862,36.6559,36.6559,12125.2205
2006-11-21 13:30:00,60.51,60.55,60.5,60.55,12455.90828924162,36.6619,36.6862,36.6559,36.6862,12455.9083
2006-11-21 13:40:00,60.54,60.56,60.51,60.56,29320.987654320983,36.6801,36.6922,36.6619,36.6922,29320.9877
2006-11-21 13:50:00,60.56,60.57,60.5,60.51,49603.1746031746,36.6922,36.6983,36.6559,36.6619,49603.1746
2006-11-21 14:00:00,60.5,60.52,60.48,60.52,11133.156966490298,36.6559,36.668,36.6438,36.668,11133.157
2006-11-21 14:10:00,60.52,60.52,60.44,60.49,16313.932980599646,36.668,36.668,36.6195,36.6498,16313.933
2006-11-21 14:20:00,60.49,60.53,60.48,60.48,13668.430335097,36.6498,36.6741,36.6438,36.6438,13668.4303
2006-11-21 14:30:00,60.48,60.58,60.46,60.57,33509.70017636684,36.6438,36.7043,36.6316,36.6983,33509.7002
2006-11-21 14:40:00,60.57,60.6,60.52,60.6,26344.79717813051,36.6983,36.7165,36.668,36.7165,26344.7972
2006-11-21 14:50:00,60.6,60.64,60.6,60.64,27888.00705467372,36.7165,36.7407,36.7165,36.7407,27888.0071
2006-11-21 15:00:00,60.63,60.66,60.61,60.64,31966.49029982363,36.7346,36.7528,36.7225,36.7407,31966.4903
2006-11-21 15:10:00,60.65,60.66,60.54,60.56,30313.05114638448,36.7468,36.7528,36.6801,36.6922,30313.0511
2006-11-21 15:20:00,60.56,60.57,60.46,60.48,67791.00529100528,36.6922,36.6983,36.6316,36.6438,67791.0053
2006-11-21 15:30:00,60.49,60.56,60.48,60.52,100639.32980599646,36.6498,36.6922,36.6438,36.668,100639.3298
2006-11-21 15:40:00,60.53,60.57,60.52,60.56,98655.20282186948,36.6741,36.6983,36.668,36.6922,98655.2028
2006-11-21 15:50:00,60.57,60.57,60.43,60.49,80687.83068783068,36.6983,36.6983,36.6135,36.6498,80687.8307
2006-11-22 09:30:00,60.28,60.28,59.98,60.24,41115.52028218695,36.6884,36.6884,36.5058,36.6641,41115.5203
2006-11-22 09:40:00,60.29,60.33,60.17,60.24,29761.90476190476,36.6945,36.7188,36.6215,36.6641,29761.9048
2006-11-22 09:50:00,60.25,60.27,60.07,60.07,30423.28042328042,36.6702,36.6823,36.5606,36.5606,30423.2804
2006-11-22 10:00:00,60.07,60.14,59.95,60.0,40343.91534391534,36.5606,36.6032,36.4876,36.518,40343.9153
2006-11-22 10:10:00,59.97,60.07,59.97,60.02,21384.47971781305,36.4997,36.5606,36.4997,36.5302,21384.4797
2006-11-22 10:20:00,60.02,60.09,59.98,60.05,25242.50440917108,36.5302,36.5728,36.5058,36.5484,25242.5044
2006-11-22 10:30:00,60.07,60.1,59.98,60.06,35493.82716049382,36.5606,36.5789,36.5058,36.5545,35493.8272
2006-11-22 10:40:00,60.07,60.12,59.98,60.01,29761.90476190476,36.5606,36.591,36.5058,36.5241,29761.9048
2006-11-22 10:50:00,60.04,60.07,59.94,59.94,28328.92416225749,36.5423,36.5606,36.4815,36.4815,28328.9242
2006-11-22 11:00:00,59.94,60.08,59.94,60.04,30202.821869488533,36.4815,36.5667,36.4815,36.5423,30202.8219
2006-11-22 11:10:00,60.06,60.06,59.95,59.97,23258.377425044087,36.5545,36.5545,36.4876,36.4997,23258.3774
2006-11-22 11:20:00,59.97,60.01,59.84,59.87,15321.869488536153,36.4997,36.5241,36.4206,36.4389,15321.8695
2006-11-22 11:30:00,59.88,59.97,59.86,59.95,16865.079365079364,36.445,36.4997,36.4328,36.4876,16865.0794
2006-11-22 11:40:00,59.94,59.97,59.88,59.93,11463.84479717813,36.4815,36.4997,36.445,36.4754,11463.8448
2006-11-22 11:50:00,59.95,59.96,59.81,59.88,15652.557319223984,36.4876,36.4937,36.4024,36.445,15652.5573
2006-11-22 12:00:00,59.89,59.93,59.89,59.9,9920.63492063492,36.4511,36.4754,36.4511,36.4571,9920.6349
2006-11-22 12:10:00,59.9,59.9,59.85,59.88,15101.410934744266,36.4571,36.4571,36.4267,36.445,15101.4109
2006-11-22 12:20:00,59.86,59.92,59.84,59.92,7936.507936507935,36.4328,36.4693,36.4206,36.4693,7936.5079
2006-11-22 12:30:00,59.89,59.96,59.88,59.88,11353.615520282186,36.4511,36.4937,36.445,36.445,11353.6155
2006-11-22 12:40:00,59.89,59.92,59.87,59.88,10912.698412698412,36.4511,36.4693,36.4389,36.445,10912.6984
2006-11-22 12:50:00,59.88,59.94,59.86,59.88,14991.181657848325,36.445,36.4815,36.4328,36.445,14991.1817
2006-11-22 13:00:00,59.88,59.94,59.88,59.94,10141.093474426809,36.445,36.4815,36.445,36.4815,10141.0935
2006-11-22 13:10:00,59.94,59.95,59.87,59.95,12786.596119929452,36.4815,36.4876,36.4389,36.4876,12786.5961
2006-11-22 13:20:00,59.94,59.94,59.88,59.9,21494.70899470899,36.4815,36.4815,36.445,36.4571,21494.709
2006-11-22 13:30:00,59.9,59.95,59.88,59.95,9259.259259259255,36.4571,36.4876,36.445,36.4876,9259.2593
2006-11-22 13:40:00,59.96,60.02,59.94,59.96,16203.703703703704,36.4937,36.5302,36.4815,36.4937,16203.7037
2006-11-22 13:50:00,59.97,59.99,59.94,59.95,11022.927689594357,36.4997,36.5119,36.4815,36.4876,11022.9277
2006-11-22 14:00:00,59.95,60.01,59.92,59.99,13558.201058201055,36.4876,36.5241,36.4693,36.5119,13558.2011
2006-11-22 14:10:00,60.0,60.05,59.99,60.03,16203.703703703704,36.518,36.5484,36.5119,36.5363,16203.7037
2006-11-22 14:20:00,60.03,60.07,59.97,60.01,17636.68430335097,36.5363,36.5606,36.4997,36.5241,17636.6843
2006-11-22 14:30:00,60.0,60.0,59.96,59.97,24801.5873015873,36.518,36.518,36.4937,36.4997,24801.5873
2006-11-22 14:40:00,59.97,60.01,59.95,59.98,55114.638447971774,36.4997,36.5241,36.4876,36.5058,55114.6384
2006-11-22 14:50:00,59.98,59.99,59.96,59.97,24140.21164021164,36.5058,36.5119,36.4937,36.4997,24140.2116
2006-11-22 15:00:00,59.97,60.02,59.96,59.98,18187.830687830687,36.4997,36.5302,36.4937,36.5058,18187.8307
2006-11-22 15:10:00,59.98,60.0,59.94,59.97,18408.289241622573,36.5058,36.518,36.4815,36.4997,18408.2892
2006-11-22 15:20:00,59.97,60.03,59.95,59.95,21053.79188712522,36.4997,36.5363,36.4876,36.4876,21053.7919
2006-11-22 15:30:00,59.95,59.99,59.94,59.99,26234.567901234564,36.4876,36.5119,36.4815,36.5119,26234.5679
2006-11-22 15:40:00,59.99,60.0,59.94,59.99,24140.21164021164,36.5119,36.518,36.4815,36.5119,24140.2116
2006-11-22 15:50:00,60.0,60.02,59.92,59.94,37477.95414462081,36.518,36.5302,36.4693,36.4815,37477.9541
2006-11-24 09:30:00,59.88,60.0,59.76,59.95,21715.16754850088,36.445,36.518,36.3719,36.4876,21715.1675
2006-11-24 09:40:00,59.97,60.0,59.88,59.93,11904.761904761905,36.4997,36.518,36.445,36.4754,11904.7619
2006-11-24 09:50:00,59.9,59.95,59.84,59.93,9259.259259259255,36.4571,36.4876,36.4206,36.4754,9259.2593
2006-11-24 10:00:00,59.92,60.06,59.88,60.03,17526.455026455023,36.4693,36.5545,36.445,36.5363,17526.455
2006-11-24 10:10:00,60.02,60.03,59.91,60.01,17636.68430335097,36.5302,36.5363,36.4632,36.5241,17636.6843
2006-11-24 10:20:00,59.98,60.02,59.97,59.99,15211.64021164021,36.5058,36.5302,36.4997,36.5119,15211.6402
2006-11-24 10:30:00,60.0,60.01,59.97,59.97,5731.922398589065,36.518,36.5241,36.4997,36.4997,5731.9224
2006-11-24 10:40:00,59.97,59.99,59.97,59.97,7275.132275132274,36.4997,36.5119,36.4997,36.4997,7275.1323
2006-11-24 10:50:00,59.97,60.08,59.97,60.08,31194.885361552024,36.4997,36.5667,36.4997,36.5667,31194.8854
2006-11-24 11:00:00,60.07,60.13,60.07,60.13,18408.289241622573,36.5606,36.5971,36.5606,36.5971,18408.2892
2006-11-24 11:10:00,60.13,60.22,60.1,60.19,17967.3721340388,36.5971,36.6519,36.5789,36.6336,17967.3721
2006-11-24 11:20:00,60.2,60.27,60.17,60.17,11574.074074074071,36.6397,36.6823,36.6215,36.6215,11574.0741
2006-11-24 11:30:00,60.15,60.15,60.02,60.03,13447.971781305114,36.6093,36.6093,36.5302,36.5363,13447.9718
2006-11-24 11:40:00,60.03,60.04,59.95,59.95,13888.888888888889,36.5363,36.5423,36.4876,36.4876,13888.8889
2006-11-24 11:50:00,59.93,59.97,59.91,59.97,13778.659611992944,36.4754,36.4997,36.4632,36.4997,13778.6596
2006-11-24 12:00:00,59.98,60.04,59.97,60.04,11133.156966490298,36.5058,36.5423,36.4997,36.5423,11133.157
2006-11-24 12:10:00,60.06,60.07,60.01,60.03,5291.00529100529,36.5545,36.5606,36.5241,36.5363,5291.0053
2006-11-24 12:20:00,60.05,60.09,60.01,60.05,6393.298059964726,36.5484,36.5728,36.5241,36.5484,6393.2981
2006-11-24 12:30:00,60.05,60.05,59.97,60.01,10582.01058201058,36.5484,36.5484,36.4997,36.5241,10582.0106
2006-11-24 12:40:00,60.01,60.02,59.97,59.97,17746.91358024691,36.5241,36.5302,36.4997,36.4997,17746.9136
2006-11-24 12:50:00,59.99,60.0,59.95,59.96,25022.045855379187,36.5119,36.518,36.4876,36.4937,25022.0459
2006-11-24 13:00:00,59.97,59.97,59.92,59.92,34060.84656084656,36.4997,36.4997,36.4693,36.4693,34060.8466
2006-11-24 13:10:00,59.92,59.92,59.92,59.92,0.0,36.4693,36.4693,36.4693,36.4693,0.0
2006-11-24 13:20:00,60.65,60.65,60.65,60.65,110.22927689594356,36.9136,36.9136,36.9136,36.9136,110.2293
2006-11-24 13:30:00,60.51,60.51,60.51,60.51,110.22927689594356,36.8284,36.8284,36.8284,36.8284,110.2293
2006-11-24 13:40:00,60.51,60.51,60.51,60.51,0.0,36.8284,36.8284,36.8284,36.8284,0.0
2006-11-24 13:50:00,60.51,60.51,60.51,60.51,110.22927689594356,36.8284,36.8284,36.8284,36.8284,110.2293
2006-11-24 14:00:00,60.45,60.45,60.45,60.45,110.22927689594356,36.7919,36.7919,36.7919,36.7919,110.2293
2006-11-24 14:10:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:20:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:40:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:50:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:00:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:10:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:20:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:40:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:50:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-27 09:30:00,59.97,60.08,59.85,59.91,48170.19400352733,36.4997,36.5667,36.4267,36.4632,48170.194
2006-11-27 09:40:00,59.88,59.92,59.78,59.81,44753.08641975308,36.445,36.4693,36.3841,36.4024,44753.0864
2006-11-27 09:50:00,59.82,59.91,59.7,59.71,71318.34215167548,36.4084,36.4632,36.3354,36.3415,71318.3422
2006-11-27 10:00:00,59.71,59.72,59.56,59.59,35714.28571428571,36.3415,36.3476,36.2502,36.2685,35714.2857
2006-11-27 10:10:00,59.59,59.6,59.48,59.58,27557.319223985887,36.2685,36.2745,36.2015,36.2624,27557.3192
2006-11-27 10:20:00,59.59,59.6,59.51,59.58,15321.869488536153,36.2685,36.2745,36.2198,36.2624,15321.8695
2006-11-27 10:30:00,59.6,59.66,59.5,59.5,24801.5873015873,36.2745,36.3111,36.2137,36.2137,24801.5873
2006-11-27 10:40:00,59.49,59.57,59.48,59.56,36926.80776014109,36.2076,36.2563,36.2015,36.2502,36926.8078
2006-11-27 10:50:00,59.56,59.61,59.47,59.51,26014.10934744268,36.2502,36.2806,36.1954,36.2198,26014.1093
2006-11-27 11:00:00,59.49,59.5,59.44,59.49,14440.035273368603,36.2076,36.2137,36.1772,36.2076,14440.0353
2006-11-27 11:10:00,59.49,59.49,59.32,59.35,29210.75837742504,36.2076,36.2076,36.1041,36.1224,29210.7584
2006-11-27 11:20:00,59.34,59.35,59.06,59.07,43430.33509700176,36.1163,36.1224,35.9459,35.952,43430.3351
2006-11-27 11:30:00,59.06,59.36,59.05,59.32,59303.35097001763,35.9459,36.1285,35.9398,36.1041,59303.351
2006-11-27 11:40:00,59.34,59.37,59.29,59.37,29651.67548500881,36.1163,36.1346,36.0859,36.1346,29651.6755
2006-11-27 11:50:00,59.37,59.41,59.31,59.31,51477.07231040564,36.1346,36.1589,36.098,36.098,51477.0723
2006-11-27 12:00:00,59.23,59.35,59.23,59.33,24029.982363315696,36.0494,36.1224,36.0494,36.1102,24029.9824
2006-11-27 12:10:00,59.31,59.45,59.31,59.4,19510.58201058201,36.098,36.1833,36.098,36.1528,19510.582
2006-11-27 12:20:00,59.4,59.45,59.37,59.37,41115.52028218695,36.1528,36.1833,36.1346,36.1346,41115.5203
2006-11-27 12:30:00,59.37,59.38,59.28,59.28,39902.998236331565,36.1346,36.1406,36.0798,36.0798,39902.9982
2006-11-27 12:40:00,59.29,59.31,59.22,59.29,21274.250440917105,36.0859,36.098,36.0433,36.0859,21274.2504
2006-11-27 12:50:00,59.31,59.33,59.28,59.3,9810.405643738975,36.098,36.1102,36.0798,36.092,9810.4056
2006-11-27 13:00:00,59.31,59.36,59.26,59.36,27226.631393298056,36.098,36.1285,36.0676,36.1285,27226.6314
2006-11-27 13:10:00,59.37,59.39,59.3,59.32,15211.64021164021,36.1346,36.1467,36.092,36.1041,15211.6402
2006-11-27 13:20:00,59.33,59.44,59.31,59.43,21053.79188712522,36.1102,36.1772,36.098,36.1711,21053.7919
2006-11-27 13:30:00,59.45,59.46,59.37,59.39,34060.84656084656,36.1833,36.1893,36.1346,36.1467,34060.8466
2006-11-27 13:40:00,59.39,59.46,59.38,59.43,14991.181657848325,36.1467,36.1893,36.1406,36.1711,14991.1817
2006-11-27 13:50:00,59.43,59.44,59.39,59.41,25793.65079365079,36.1711,36.1772,36.1467,36.1589,25793.6508
2006-11-27 14:00:00,59.41,59.44,59.35,59.37,37477.95414462081,36.1589,36.1772,36.1224,36.1346,37477.9541
2006-11-27 14:10:00,59.38,59.42,59.33,59.33,33840.38800705467,36.1406,36.165,36.1102,36.1102,33840.388
2006-11-27 14:20:00,59.33,59.33,59.27,59.32,33950.61728395061,36.1102,36.1102,36.0737,36.1041,33950.6173
2006-11-27 14:30:00,59.31,59.38,59.26,59.26,36926.80776014109,36.098,36.1406,36.0676,36.0676,36926.8078
2006-11-27 14:40:00,59.27,59.28,59.22,59.23,28218.69488536155,36.0737,36.0798,36.0433,36.0494,28218.6949
2006-11-27 14:50:00,59.23,59.24,59.19,59.19,52469.13580246913,36.0494,36.0554,36.025,36.025,52469.1358
2006-11-27 15:00:00,59.2,59.23,59.19,59.2,55004.40917107583,36.0311,36.0494,36.025,36.0311,55004.4092
2006-11-27 15:10:00,59.19,59.27,59.19,59.21,50925.92592592592,36.025,36.0737,36.025,36.0372,50925.9259
2006-11-27 15:20:00,59.21,59.28,59.21,59.25,59964.72663139329,36.0372,36.0798,36.0372,36.0615,59964.7266
2006-11-27 15:30:00,59.25,59.31,59.24,59.26,66358.02469135802,36.0615,36.098,36.0554,36.0676,66358.0247
2006-11-27 15:40:00,59.26,59.27,59.18,59.19,82561.72839506171,36.0676,36.0737,36.0189,36.025,82561.7284
2006-11-27 15:50:00,59.19,59.19,59.17,59.17,46626.98412698412,36.025,36.025,36.0128,36.0128,46626.9841
2006-11-28 09:30:00,58.83,58.93,58.63,58.85,100639.32980599646,35.8059,35.8668,35.6842,35.8181,100639.3298
2006-11-28 09:40:00,58.87,59.05,58.8,59.02,90828.92416225748,35.8302,35.9398,35.7876,35.9215,90828.9242
2006-11-28 09:50:00,59.0,59.12,58.89,58.89,52689.59435626102,35.9094,35.9824,35.8424,35.8424,52689.5944
2006-11-28 10:00:00,58.92,59.06,58.9,59.04,42989.41798941798,35.8607,35.9459,35.8485,35.9337,42989.418
2006-11-28 10:10:00,59.04,59.14,58.97,59.1,106150.79365079364,35.9337,35.9946,35.8911,35.9702,106150.7937
2006-11-28 10:20:00,59.08,59.33,59.08,59.27,29651.67548500881,35.9581,36.1102,35.9581,36.0737,29651.6755
2006-11-28 10:30:00,59.27,59.42,59.2,59.34,48721.34038800705,36.0737,36.165,36.0311,36.1163,48721.3404
2006-11-28 10:40:00,59.34,59.45,59.25,59.45,26675.485008818338,36.1163,36.1833,36.0615,36.1833,26675.485
2006-11-28 10:50:00,59.45,59.46,59.39,59.4,31635.8024691358,36.1833,36.1893,36.1467,36.1528,31635.8025
2006-11-28 11:00:00,59.43,59.54,59.4,59.53,20171.95767195767,36.1711,36.238,36.1528,36.2319,20171.9577
2006-11-28 11:10:00,59.54,59.54,59.36,59.42,27226.631393298056,36.238,36.238,36.1285,36.165,27226.6314
2006-11-28 11:20:00,59.42,59.46,59.28,59.29,21715.16754850088,36.165,36.1893,36.0798,36.0859,21715.1675
2006-11-28 11:30:00,59.29,59.38,59.28,59.36,34060.84656084656,36.0859,36.1406,36.0798,36.1285,34060.8466
2006-11-28 11:40:00,59.32,59.34,59.28,59.32,51366.84303350969,36.1041,36.1163,36.0798,36.1041,51366.843
2006-11-28 11:50:00,59.3,59.33,59.23,59.24,20392.416225749555,36.092,36.1102,36.0494,36.0554,20392.4162
2006-11-28 12:00:00,59.24,59.33,59.19,59.31,49162.25749559082,36.0554,36.1102,36.025,36.098,49162.2575
2006-11-28 12:10:00,59.3,59.31,59.27,59.3,20392.416225749555,36.092,36.098,36.0737,36.092,20392.4162
2006-11-28 12:20:00,59.3,59.32,59.23,59.29,34611.992945326274,36.092,36.1041,36.0494,36.0859,34611.9929
2006-11-28 12:30:00,59.28,59.31,59.22,59.29,51366.84303350969,36.0798,36.098,36.0433,36.0859,51366.843
2006-11-28 12:40:00,59.31,59.31,59.23,59.31,30533.509700176364,36.098,36.098,36.0494,36.098,30533.5097
2006-11-28 12:50:00,59.31,59.34,59.26,59.29,29982.36331569665,36.098,36.1163,36.0676,36.0859,29982.3633
2006-11-28 13:00:00,59.28,59.46,59.27,59.45,41335.97883597883,36.0798,36.1893,36.0737,36.1833,41335.9788
2006-11-28 13:10:00,59.45,59.48,59.39,59.39,60515.87301587301,36.1833,36.2015,36.1467,36.1467,60515.873
2006-11-28 13:20:00,59.39,59.39,59.22,59.22,38470.0176366843,36.1467,36.1467,36.0433,36.0433,38470.0176
2006-11-28 13:30:00,59.22,59.31,59.21,59.29,19179.894179894178,36.0433,36.098,36.0372,36.0859,19179.8942
2006-11-28 13:40:00,59.29,59.34,59.25,59.27,18959.43562610229,36.0859,36.1163,36.0615,36.0737,18959.4356
2006-11-28 13:50:00,59.28,59.31,59.25,59.28,22156.08465608465,36.0798,36.098,36.0615,36.0798,22156.0847
2006-11-28 14:00:00,59.28,59.33,59.26,59.31,17085.53791887125,36.0798,36.1102,36.0676,36.098,17085.5379
2006-11-28 14:10:00,59.3,59.35,59.26,59.32,33289.241622574955,36.092,36.1224,36.0676,36.1041,33289.2416
2006-11-28 14:20:00,59.33,59.39,59.32,59.38,37918.87125220458,36.1102,36.1467,36.1041,36.1406,37918.8713
2006-11-28 14:30:00,59.38,59.4,59.31,59.38,27116.402116402114,36.1406,36.1528,36.098,36.1406,27116.4021
2006-11-28 14:40:00,59.39,59.39,59.34,59.36,37477.95414462081,36.1467,36.1467,36.1163,36.1285,37477.9541
2006-11-28 14:50:00,59.36,59.39,59.32,59.38,34722.22222222222,36.1285,36.1467,36.1041,36.1406,34722.2222
2006-11-28 15:00:00,59.38,59.44,59.37,59.4,47178.13051146384,36.1406,36.1772,36.1346,36.1528,47178.1305
2006-11-28 15:10:00,59.42,59.55,59.41,59.55,36596.119929453256,36.165,36.2441,36.1589,36.2441,36596.1199
2006-11-28 15:20:00,59.55,59.56,59.47,59.47,30423.28042328042,36.2441,36.2502,36.1954,36.1954,30423.2804
2006-11-28 15:30:00,59.47,59.49,59.43,59.49,45524.69135802469,36.1954,36.2076,36.1711,36.2076,45524.6914
2006-11-28 15:40:00,59.48,59.49,59.43,59.43,83884.47971781304,36.2015,36.2076,36.1711,36.1711,83884.4797
2006-11-28 15:50:00,59.42,59.45,59.39,59.41,181437.3897707231,36.165,36.1833,36.1467,36.1589,181437.3898
2006-11-29 09:30:00,59.49,59.78,59.49,59.73,40454.14462081128,36.2076,36.3841,36.2076,36.3537,40454.1446
2006-11-29 09:40:00,59.73,59.97,59.68,59.97,47508.81834215167,36.3537,36.4997,36.3232,36.4997,47508.8183
2006-11-29 09:50:00,59.93,59.93,59.81,59.9,34832.451499118164,36.4754,36.4754,36.4024,36.4571,34832.4515
2006-11-29 10:00:00,59.89,59.97,59.86,59.96,32958.55379188712,36.4511,36.4997,36.4328,36.4937,32958.5538
2006-11-29 10:10:00,59.97,60.07,59.95,60.07,31305.11463844797,36.4997,36.5606,36.4876,36.5606,31305.1146
2006-11-29 10:20:00,60.08,60.1,60.05,60.07,40674.60317460317,36.5667,36.5789,36.5484,36.5606,40674.6032
2006-11-29 10:30:00,60.08,60.08,59.91,59.91,41666.66666666666,36.5667,36.5667,36.4632,36.4632,41666.6667
2006-11-29 10:40:00,59.92,59.98,59.88,59.97,18298.059964726628,36.4693,36.5058,36.445,36.4997,18298.06
2006-11-29 10:50:00,59.98,60.01,59.97,60.01,26895.943562610228,36.5058,36.5241,36.4997,36.5241,26895.9436
2006-11-29 11:00:00,60.01,60.22,60.0,60.21,85207.23104056437,36.5241,36.6519,36.518,36.6458,85207.231
2006-11-29 11:10:00,60.21,60.33,60.2,60.31,51477.07231040564,36.6458,36.7188,36.6397,36.7067,51477.0723
2006-11-29 11:20:00,60.32,60.32,60.27,60.29,29761.90476190476,36.7128,36.7128,36.6823,36.6945,29761.9048
2006-11-29 11:30:00,60.29,60.42,60.27,60.38,63932.98059964726,36.6945,36.7736,36.6823,36.7493,63932.9806
2006-11-29 11:40:00,60.38,60.46,60.37,60.44,48611.1111111111,36.7493,36.798,36.7432,36.7858,48611.1111
2006-11-29 11:50:00,60.43,60.49,60.42,60.46,36265.43209876543,36.7797,36.8162,36.7736,36.798,36265.4321
2006-11-29 12:00:00,60.46,60.47,60.39,60.43,37808.64197530864,36.798,36.8041,36.7554,36.7797,37808.642
2006-11-29 12:10:00,60.43,60.46,60.42,60.46,21935.626102292765,36.7797,36.798,36.7736,36.798,21935.6261
2006-11-29 12:20:00,60.45,60.45,60.37,60.39,37918.87125220458,36.7919,36.7919,36.7432,36.7554,37918.8713
2006-11-29 12:30:00,60.4,60.41,60.37,60.39,11243.38624338624,36.7615,36.7675,36.7432,36.7554,11243.3862
2006-11-29 12:40:00,60.39,60.5,60.38,60.5,55445.3262786596,36.7554,36.8223,36.7493,36.8223,55445.3263
2006-11-29 12:50:00,60.5,60.53,60.48,60.48,22927.68959435626,36.8223,36.8406,36.8101,36.8101,22927.6896
2006-11-29 13:00:00,60.48,60.57,60.43,60.51,95458.55379188713,36.8101,36.8649,36.7797,36.8284,95458.5538
2006-11-29 13:10:00,60.51,60.59,60.44,60.54,58862.433862433856,36.8284,36.8771,36.7858,36.8467,58862.4339
2006-11-29 13:20:00,60.52,60.63,60.5,60.57,121472.6631393298,36.8345,36.9014,36.8223,36.8649,121472.6631
2006-11-29 13:30:00,60.56,60.63,60.52,60.58,105158.73015873016,36.8588,36.9014,36.8345,36.871,105158.7302
2006-11-29 13:40:00,60.59,60.65,60.54,60.57,71538.80070546737,36.8771,36.9136,36.8467,36.8649,71538.8007
2006-11-29 13:50:00,60.58,60.63,60.56,60.57,63712.522045855374,36.871,36.9014,36.8588,36.8649,63712.522
2006-11-29 14:00:00,60.57,60.63,60.54,60.61,56878.30687830688,36.8649,36.9014,36.8467,36.8893,56878.3069
2006-11-29 14:10:00,60.61,60.68,60.55,60.63,78152.55731922398,36.8893,36.9319,36.8527,36.9014,78152.5573
2006-11-29 14:20:00,60.65,60.69,60.59,60.67,65145.50264550264,36.9136,36.938,36.8771,36.9258,65145.5026
2006-11-29 14:30:00,60.68,60.76,60.65,60.75,35383.59788359788,36.9319,36.9806,36.9136,36.9745,35383.5979
2006-11-29 14:40:00,60.75,60.76,60.63,60.67,29320.987654320983,36.9745,36.9806,36.9014,36.9258,29320.9877
2006-11-29 14:50:00,60.69,60.78,60.69,60.7,24691.358024691355,36.938,36.9927,36.938,36.944,24691.358
2006-11-29 15:00:00,60.69,60.75,60.65,60.71,35052.91005291005,36.938,36.9745,36.9136,36.9501,35052.9101
2006-11-29 15:10:00,60.71,60.76,60.7,60.72,26014.10934744268,36.9501,36.9806,36.944,36.9562,26014.1093
2006-11-29 15:20:00,60.72,60.76,60.68,60.7,25462.96296296296,36.9562,36.9806,36.9319,36.944,25462.963
2006-11-29 15:30:00,60.69,60.75,60.69,60.75,28880.07054673721,36.938,36.9745,36.938,36.9745,28880.0705
2006-11-29 15:40:00,60.74,60.83,60.61,60.66,98104.05643738977,36.9684,37.0232,36.8893,36.9197,98104.0564
2006-11-29 15:50:00,60.67,60.7,60.64,60.66,79585.53791887124,36.9258,36.944,36.9075,36.9197,79585.5379
2006-11-30 09:30:00,60.75,60.75,60.54,60.56,12896.825396825396,36.9745,36.9745,36.8467,36.8588,12896.8254
2006-11-30 09:40:00,60.5,60.59,60.37,60.58,24140.21164021164,36.8223,36.8771,36.7432,36.871,24140.2116
2006-11-30 09:50:00,60.58,60.66,60.42,60.55,30533.509700176364,36.871,36.9197,36.7736,36.8527,30533.5097
2006-11-30 10:00:00,60.55,60.56,60.26,60.38,61177.24867724867,36.8527,36.8588,36.6762,36.7493,61177.2487
2006-11-30 10:10:00,60.37,60.39,60.32,60.38,35714.28571428571,36.7432,36.7554,36.7128,36.7493,35714.2857
2006-11-30 10:20:00,60.35,60.39,60.26,60.33,34281.305114638446,36.731,36.7554,36.6762,36.7188,34281.3051
2006-11-30 10:30:00,60.33,60.37,60.27,60.28,12896.825396825396,36.7188,36.7432,36.6823,36.6884,12896.8254
2006-11-30 10:40:00,60.28,60.31,60.17,60.17,28108.465608465605,36.6884,36.7067,36.6215,36.6215,28108.4656
2006-11-30 10:50:00,60.18,60.35,60.18,60.27,18518.518518518515,36.6276,36.731,36.6276,36.6823,18518.5185
2006-11-30 11:00:00,60.27,60.28,60.17,60.27,22817.460317460314,36.6823,36.6884,36.6215,36.6823,22817.4603
2006-11-30 11:10:00,60.27,60.28,60.2,60.2,20943.56261022928,36.6823,36.6884,36.6397,36.6397,20943.5626
2006-11-30 11:20:00,60.22,60.31,60.19,60.29,17636.68430335097,36.6519,36.7067,36.6336,36.6945,17636.6843
2006-11-30 11:30:00,60.29,60.31,60.15,60.19,28769.841269841265,36.6945,36.7067,36.6093,36.6336,28769.8413
2006-11-30 11:40:00,60.2,60.26,60.17,60.25,19290.123456790123,36.6397,36.6762,36.6215,36.6702,19290.1235
2006-11-30 11:50:00,60.25,60.39,60.2,60.36,14770.723104056437,36.6702,36.7554,36.6397,36.7371,14770.7231
2006-11-30 12:00:00,60.37,60.43,60.36,60.36,21604.938271604937,36.7432,36.7797,36.7371,36.7371,21604.9383
2006-11-30 12:10:00,60.37,60.44,60.35,60.39,14219.576719576718,36.7432,36.7858,36.731,36.7554,14219.5767
2006-11-30 12:20:00,60.38,60.44,60.38,60.43,18628.74779541446,36.7493,36.7858,36.7493,36.7797,18628.7478
2006-11-30 12:30:00,60.44,60.48,60.4,60.4,13778.659611992944,36.7858,36.8101,36.7615,36.7615,13778.6596
2006-11-30 12:40:00,60.42,60.43,60.4,60.41,10361.552028218694,36.7736,36.7797,36.7615,36.7675,10361.552
2006-11-30 12:50:00,60.41,60.47,60.4,60.4,11794.53262786596,36.7675,36.8041,36.7615,36.7615,11794.5326
2006-11-30 13:00:00,60.42,60.42,60.36,60.4,18518.518518518515,36.7736,36.7736,36.7371,36.7615,18518.5185
2006-11-30 13:10:00,60.41,60.53,60.41,60.53,17526.455026455023,36.7675,36.8406,36.7675,36.8406,17526.455
2006-11-30 13:20:00,60.53,60.57,60.47,60.57,37257.49559082892,36.8406,36.8649,36.8041,36.8649,37257.4956
2006-11-30 13:30:00,60.56,60.6,60.52,60.53,13668.430335097,36.8588,36.8832,36.8345,36.8406,13668.4303
2006-11-30 13:40:00,60.52,60.62,60.5,60.6,37257.49559082892,36.8345,36.8954,36.8223,36.8832,37257.4956
2006-11-30 13:50:00,60.57,60.66,60.56,60.56,20282.18694885361,36.8649,36.9197,36.8588,36.8588,20282.1869
2006-11-30 14:00:00,60.56,60.58,60.51,60.56,18849.206349206343,36.8588,36.871,36.8284,36.8588,18849.2063
2006-11-30 14:10:00,60.56,60.57,60.5,60.57,12676.366843033507,36.8588,36.8649,36.8223,36.8649,12676.3668
2006-11-30 14:20:00,60.57,60.68,60.57,60.68,11022.927689594357,36.8649,36.9319,36.8649,36.9319,11022.9277
2006-11-30 14:30:00,60.67,60.88,60.66,60.86,30092.592592592588,36.9258,37.0536,36.9197,37.0414,30092.5926
2006-11-30 14:40:00,60.86,60.94,60.8,60.88,12896.825396825396,37.0414,37.0901,37.0049,37.0536,12896.8254
2006-11-30 14:50:00,60.87,60.9,60.83,60.85,34942.6807760141,37.0475,37.0658,37.0232,37.0353,34942.6808
2006-11-30 15:00:00,60.83,60.89,60.81,60.89,24691.358024691355,37.0232,37.0597,37.011,37.0597,24691.358
2006-11-30 15:10:00,60.89,60.93,60.89,60.92,24360.670194003524,37.0597,37.084,37.0597,37.0779,24360.6702
2006-11-30 15:20:00,60.9,60.99,60.86,60.99,35493.82716049382,37.0658,37.1205,37.0414,37.1205,35493.8272
2006-11-30 15:30:00,61.0,61.0,60.85,60.88,37147.266313932974,37.1266,37.1266,37.0353,37.0536,37147.2663
2006-11-30 15:40:00,60.88,60.88,60.76,60.81,73743.38624338624,37.0536,37.0536,36.9806,37.011,73743.3862
2006-11-30 15:50:00,60.8,60.8,60.72,60.74,97332.45149911816,37.0049,37.0049,36.9562,36.9684,97332.4515
2006-12-01 09:30:00,60.5,60.95,60.5,60.93,42328.04232804232,36.8223,37.0962,36.8223,37.084,42328.0423
2006-12-01 09:40:00,60.86,61.03,60.74,60.95,20502.6455026455,37.0414,37.1449,36.9684,37.0962,20502.6455
2006-12-01 09:50:00,60.95,61.12,60.94,61.05,49052.02821869488,37.0962,37.1997,37.0901,37.1571,49052.0282
2006-12-01 10:00:00,61.03,61.05,60.84,60.85,85758.37742504408,37.1449,37.1571,37.0293,37.0353,85758.3774
2006-12-01 10:10:00,60.85,61.0,60.85,60.95,41446.20811287477,37.0353,37.1266,37.0353,37.0962,41446.2081
2006-12-01 10:20:00,60.96,61.09,60.94,61.07,42438.271604938265,37.1023,37.1814,37.0901,37.1692,42438.2716
2006-12-01 10:30:00,61.07,61.13,60.96,61.04,66688.71252204585,37.1692,37.2058,37.1023,37.151,66688.7125
2006-12-01 10:40:00,61.03,61.05,60.99,61.01,66247.79541446207,37.1449,37.1571,37.1205,37.1327,66247.7954
2006-12-01 10:50:00,61.0,61.0,60.91,60.94,46626.98412698412,37.1266,37.1266,37.0719,37.0901,46626.9841
2006-12-01 11:00:00,60.94,61.05,60.92,60.95,48170.19400352733,37.0901,37.1571,37.0779,37.0962,48170.194
2006-12-01 11:10:00,60.94,60.98,60.92,60.95,47949.735449735446,37.0901,37.1145,37.0779,37.0962,47949.7354
2006-12-01 11:20:00,60.95,61.07,60.95,61.07,63051.14638447971,37.0962,37.1692,37.0962,37.1692,63051.1464
2006-12-01 11:30:00,61.07,61.27,61.06,61.27,46186.06701940035,37.1692,37.291,37.1632,37.291,46186.067
2006-12-01 11:40:00,61.26,61.37,61.19,61.36,43871.25220458553,37.2849,37.3518,37.2423,37.3457,43871.2522
2006-12-01 11:50:00,61.37,61.47,61.34,61.47,37808.64197530864,37.3518,37.4127,37.3336,37.4127,37808.642
2006-12-01 12:00:00,61.47,61.54,61.3,61.3,47508.81834215167,37.4127,37.4553,37.3092,37.3092,47508.8183
2006-12-01 12:10:00,61.29,61.29,61.16,61.23,20282.18694885361,37.3031,37.3031,37.224,37.2666,20282.1869
2006-12-01 12:20:00,61.23,61.24,61.18,61.21,14880.95238095238,37.2666,37.2727,37.2362,37.2544,14880.9524
2006-12-01 12:30:00,61.21,61.25,61.17,61.2,52689.59435626102,37.2544,37.2788,37.2301,37.2484,52689.5944
2006-12-01 12:40:00,61.19,61.22,61.18,61.22,32738.09523809524,37.2423,37.2605,37.2362,37.2605,32738.0952
2006-12-01 12:50:00,61.23,61.25,61.11,61.11,22156.08465608465,37.2666,37.2788,37.1936,37.1936,22156.0847
2006-12-01 13:00:00,61.1,61.1,60.95,61.0,46186.06701940035,37.1875,37.1875,37.0962,37.1266,46186.067
2006-12-01 13:10:00,61.0,61.06,60.99,61.0,30974.426807760137,37.1266,37.1632,37.1205,37.1266,30974.4268
2006-12-01 13:20:00,61.0,61.08,60.95,60.98,16865.079365079364,37.1266,37.1753,37.0962,37.1145,16865.0794
2006-12-01 13:30:00,60.98,61.05,60.91,60.94,24581.12874779541,37.1145,37.1571,37.0719,37.0901,24581.1287
2006-12-01 13:40:00,60.95,60.98,60.91,60.91,25132.27513227513,37.0962,37.1145,37.0719,37.0719,25132.2751
2006-12-01 13:50:00,60.91,61.05,60.82,60.98,44753.08641975308,37.0719,37.1571,37.0171,37.1145,44753.0864
2006-12-01 14:00:00,60.98,60.98,60.8,60.94,44422.39858906525,37.1145,37.1145,37.0049,37.0901,44422.3986
2006-12-01 14:10:00,60.94,60.95,60.85,60.93,35163.13932980599,37.0901,37.0962,37.0353,37.084,35163.1393
2006-12-01 14:20:00,60.93,60.98,60.87,60.88,34501.76366843033,37.084,37.1145,37.0475,37.0536,34501.7637
2006-12-01 14:30:00,60.89,60.91,60.83,60.85,55996.47266313932,37.0597,37.0719,37.0232,37.0353,55996.4727
2006-12-01 14:40:00,60.85,60.86,60.76,60.78,24470.89947089947,37.0353,37.0414,36.9806,36.9927,24470.8995
2006-12-01 14:50:00,60.78,60.8,60.7,60.76,32297.17813051146,36.9927,37.0049,36.944,36.9806,32297.1781
2006-12-01 15:00:00,60.76,60.8,60.74,60.77,27226.631393298056,36.9806,37.0049,36.9684,36.9866,27226.6314
2006-12-01 15:10:00,60.77,60.77,60.7,60.74,29431.216931216928,36.9866,36.9866,36.944,36.9684,29431.2169
2006-12-01 15:20:00,60.74,60.85,60.74,60.85,26344.79717813051,36.9684,37.0353,36.9684,37.0353,26344.7972
2006-12-01 15:30:00,60.85,60.87,60.76,60.82,29541.44620811288,37.0353,37.0475,36.9806,37.0171,29541.4462
2006-12-01 15:40:00,60.81,60.91,60.8,60.91,30864.197530864192,37.011,37.0719,37.0049,37.0719,30864.1975
2006-12-01 15:50:00,60.89,60.96,60.89,60.96,47178.13051146384,37.0597,37.1023,37.0597,37.1023,47178.1305
2006-12-04 09:30:00,61.2,61.39,61.17,61.29,39351.85185185185,37.2484,37.364,37.2301,37.3031,39351.8519
2006-12-04 09:40:00,61.29,61.48,61.28,61.45,18849.206349206343,37.3031,37.4188,37.2971,37.4005,18849.2063
2006-12-04 09:50:00,61.45,61.45,61.32,61.32,17526.455026455023,37.4005,37.4005,37.3214,37.3214,17526.455
2006-12-04 10:00:00,61.3,61.39,61.21,61.25,15873.015873015873,37.3092,37.364,37.2544,37.2788,15873.0159
2006-12-04 10:10:00,61.25,61.26,61.19,61.24,13999.11816578483,37.2788,37.2849,37.2423,37.2727,13999.1182
2006-12-04 10:20:00,61.24,61.3,61.23,61.27,12786.596119929452,37.2727,37.3092,37.2666,37.291,12786.5961
2006-12-04 10:30:00,61.27,61.35,61.23,61.31,17857.142857142855,37.291,37.3397,37.2666,37.3153,17857.1429
2006-12-04 10:40:00,61.31,61.37,61.25,61.32,13888.888888888889,37.3153,37.3518,37.2788,37.3214,13888.8889
2006-12-04 10:50:00,61.34,61.51,61.3,61.5,20282.18694885361,37.3336,37.437,37.3092,37.431,20282.1869
2006-12-04 11:00:00,61.48,61.56,61.47,61.54,20282.18694885361,37.4188,37.4675,37.4127,37.4553,20282.1869
2006-12-04 11:10:00,61.54,61.65,61.5,61.59,28328.92416225749,37.4553,37.5222,37.431,37.4857,28328.9242
2006-12-04 11:20:00,61.58,61.64,61.57,61.64,11463.84479717813,37.4796,37.5162,37.4736,37.5162,11463.8448
2006-12-04 11:30:00,61.62,61.67,61.57,61.64,13227.513227513226,37.504,37.5344,37.4736,37.5162,13227.5132
2006-12-04 11:40:00,61.64,61.64,61.58,61.6,8377.42504409171,37.5162,37.5162,37.4796,37.4918,8377.425
2006-12-04 11:50:00,61.6,61.64,61.58,61.63,14329.805996472662,37.4918,37.5162,37.4796,37.5101,14329.806
2006-12-04 12:00:00,61.62,61.66,61.55,61.6,16754.85008818342,37.504,37.5283,37.4614,37.4918,16754.8501
2006-12-04 12:10:00,61.59,61.65,61.59,61.65,13007.05467372134,37.4857,37.5222,37.4857,37.5222,13007.0547
2006-12-04 12:20:00,61.65,61.68,61.61,61.62,19179.894179894178,37.5222,37.5405,37.4979,37.504,19179.8942
2006-12-04 12:30:00,61.6,61.71,61.6,61.69,19620.81128747795,37.4918,37.5588,37.4918,37.5466,19620.8113
2006-12-04 12:40:00,61.69,61.73,61.69,61.73,13227.513227513226,37.5466,37.5709,37.5466,37.5709,13227.5132
2006-12-04 12:50:00,61.73,61.8,61.73,61.78,17085.53791887125,37.5709,37.6135,37.5709,37.6014,17085.5379
2006-12-04 13:00:00,61.79,61.86,61.78,61.83,19620.81128747795,37.6075,37.6501,37.6014,37.6318,19620.8113
2006-12-04 13:10:00,61.82,61.82,61.75,61.79,13888.888888888889,37.6257,37.6257,37.5831,37.6075,13888.8889
2006-12-04 13:20:00,61.78,61.8,61.77,61.79,27226.631393298056,37.6014,37.6135,37.5953,37.6075,27226.6314
2006-12-04 13:30:00,61.78,61.92,61.78,61.9,36155.20282186948,37.6014,37.6866,37.6014,37.6744,36155.2028
2006-12-04 13:40:00,61.9,61.92,61.87,61.89,30202.821869488533,37.6744,37.6866,37.6561,37.6683,30202.8219
2006-12-04 13:50:00,61.89,61.89,61.84,61.88,17085.53791887125,37.6683,37.6683,37.6379,37.6622,17085.5379
2006-12-04 14:00:00,61.88,61.89,61.84,61.86,17416.225749559082,37.6622,37.6683,37.6379,37.6501,17416.2257
2006-12-04 14:10:00,61.85,61.87,61.81,61.83,22266.3139329806,37.644,37.6561,37.6196,37.6318,22266.3139
2006-12-04 14:20:00,61.83,61.84,61.82,61.83,29210.75837742504,37.6318,37.6379,37.6257,37.6318,29210.7584
2006-12-04 14:30:00,61.82,61.83,61.79,61.8,25573.192239858905,37.6257,37.6318,37.6075,37.6135,25573.1922
2006-12-04 14:40:00,61.8,61.89,61.79,61.89,43761.02292768959,37.6135,37.6683,37.6075,37.6683,43761.0229
2006-12-04 14:50:00,61.89,61.89,61.78,61.83,56106.70194003527,37.6683,37.6683,37.6014,37.6318,56106.7019
2006-12-04 15:00:00,61.86,61.88,61.77,61.77,26565.2557319224,37.6501,37.6622,37.5953,37.5953,26565.2557
2006-12-04 15:10:00,61.78,61.82,61.75,61.8,27777.777777777774,37.6014,37.6257,37.5831,37.6135,27777.7778
2006-12-04 15:20:00,61.8,61.84,61.76,61.83,66578.48324514991,37.6135,37.6379,37.5892,37.6318,66578.4832
2006-12-04 15:30:00,61.82,61.84,61.81,61.83,56547.61904761904,37.6257,37.6379,37.6196,37.6318,56547.619
2006-12-04 15:40:00,61.83,61.89,61.69,61.7,103505.291005291,37.6318,37.6683,37.5466,37.5527,103505.291
2006-12-04 15:50:00,61.7,61.71,61.67,61.69,56437.3897707231,37.5527,37.5588,37.5344,37.5466,56437.3898
2006-12-05 09:30:00,61.72,61.97,61.72,61.93,26344.79717813051,37.5648,37.717,37.5648,37.6927,26344.7972
2006-12-05 09:40:00,61.92,61.92,61.57,61.63,45194.003527336856,37.6866,37.6866,37.4736,37.5101,45194.0035
2006-12-05 09:50:00,61.64,61.83,61.62,61.79,21825.396825396823,37.5162,37.6318,37.504,37.6075,21825.3968
2006-12-05 10:00:00,61.8,61.98,61.8,61.94,49933.86243386243,37.6135,37.7231,37.6135,37.6987,49933.8624
2006-12-05 10:10:00,61.94,61.96,61.87,61.91,33730.15873015873,37.6987,37.7109,37.6561,37.6805,33730.1587
2006-12-05 10:20:00,61.89,61.95,61.72,61.72,34501.76366843033,37.6683,37.7048,37.5648,37.5648,34501.7637
2006-12-05 10:30:00,61.72,61.87,61.72,61.84,31966.49029982363,37.5648,37.6561,37.5648,37.6379,31966.4903
2006-12-05 10:40:00,61.83,61.84,61.75,61.83,33399.47089947089,37.6318,37.6379,37.5831,37.6318,33399.4709
2006-12-05 10:50:00,61.84,62.03,61.83,62.03,21604.938271604937,37.6379,37.7535,37.6318,37.7535,21604.9383
2006-12-05 11:00:00,62.04,62.09,61.86,61.86,21274.250440917105,37.7596,37.79,37.6501,37.6501,21274.2504
2006-12-05 11:10:00,61.85,61.85,61.75,61.83,30533.509700176364,37.644,37.644,37.5831,37.6318,30533.5097
2006-12-05 11:20:00,61.83,61.96,61.83,61.88,14991.181657848325,37.6318,37.7109,37.6318,37.6622,14991.1817
2006-12-05 11:30:00,61.89,62.01,61.88,61.99,10912.698412698412,37.6683,37.7414,37.6622,37.7292,10912.6984
2006-12-05 11:40:00,61.98,62.02,61.95,61.99,24250.440917107582,37.7231,37.7474,37.7048,37.7292,24250.4409
2006-12-05 11:50:00,61.97,62.0,61.84,61.84,26234.567901234564,37.717,37.7353,37.6379,37.6379,26234.5679
2006-12-05 12:00:00,61.83,61.84,61.73,61.74,16424.162257495587,37.6318,37.6379,37.5709,37.577,16424.1623
2006-12-05 12:10:00,61.73,61.82,61.73,61.81,6393.298059964726,37.5709,37.6257,37.5709,37.6196,6393.2981
2006-12-05 12:20:00,61.81,61.86,61.8,61.86,10692.239858906523,37.6196,37.6501,37.6135,37.6501,10692.2399
2006-12-05 12:30:00,61.85,61.99,61.85,61.95,11353.615520282186,37.644,37.7292,37.644,37.7048,11353.6155
2006-12-05 12:40:00,61.96,61.97,61.87,61.91,14550.264550264548,37.7109,37.717,37.6561,37.6805,14550.2646
2006-12-05 12:50:00,61.91,62.01,61.9,62.01,24581.12874779541,37.6805,37.7414,37.6744,37.7414,24581.1287
2006-12-05 13:00:00,62.01,62.01,61.94,61.94,10141.093474426809,37.7414,37.7414,37.6987,37.6987,10141.0935
2006-12-05 13:10:00,61.94,62.01,61.94,62.0,9259.259259259255,37.6987,37.7414,37.6987,37.7353,9259.2593
2006-12-05 13:20:00,61.99,61.99,61.79,61.81,21715.16754850088,37.7292,37.7292,37.6075,37.6196,21715.1675
2006-12-05 13:30:00,61.83,61.89,61.79,61.88,13778.659611992944,37.6318,37.6683,37.6075,37.6622,13778.6596
2006-12-05 13:40:00,61.88,61.92,61.87,61.88,12455.90828924162,37.6622,37.6866,37.6561,37.6622,12455.9083
2006-12-05 13:50:00,61.88,61.88,61.77,61.8,20392.416225749555,37.6622,37.6622,37.5953,37.6135,20392.4162
2006-12-05 14:00:00,61.79,61.88,61.77,61.88,13007.05467372134,37.6075,37.6622,37.5953,37.6622,13007.0547
2006-12-05 14:10:00,61.9,61.92,61.83,61.88,12455.90828924162,37.6744,37.6866,37.6318,37.6622,12455.9083
2006-12-05 14:20:00,61.88,61.93,61.85,61.87,17857.142857142855,37.6622,37.6927,37.644,37.6561,17857.1429
2006-12-05 14:30:00,61.89,61.93,61.87,61.9,14770.723104056437,37.6683,37.6927,37.6561,37.6744,14770.7231
2006-12-05 14:40:00,61.89,61.94,61.87,61.9,16644.620811287477,37.6683,37.6987,37.6561,37.6744,16644.6208
2006-12-05 14:50:00,61.9,61.91,61.87,61.89,12786.596119929452,37.6744,37.6805,37.6561,37.6683,12786.5961
2006-12-05 15:00:00,61.9,61.93,61.75,61.75,21384.47971781305,37.6744,37.6927,37.5831,37.5831,21384.4797
2006-12-05 15:10:00,61.73,61.85,61.7,61.75,20502.6455026455,37.5709,37.644,37.5527,37.5831,20502.6455
2006-12-05 15:20:00,61.76,61.85,61.75,61.82,15652.557319223984,37.5892,37.644,37.5831,37.6257,15652.5573
2006-12-05 15:30:00,61.82,61.85,61.81,61.83,25462.96296296296,37.6257,37.644,37.6196,37.6318,25462.963
2006-12-05 15:40:00,61.84,61.89,61.81,61.86,25573.192239858905,37.6379,37.6683,37.6196,37.6501,25573.1922
2006-12-05 15:50:00,61.86,61.87,61.83,61.85,75507.05467372133,37.6501,37.6561,37.6318,37.644,75507.0547
2006-12-06 09:30:00,61.86,61.87,61.44,61.87,89065.25573192239,37.6501,37.6561,37.3944,37.6561,89065.2557
2006-12-06 09:40:00,61.88,62.01,61.54,61.55,26344.79717813051,37.6622,37.7414,37.4553,37.4614,26344.7972
2006-12-06 09:50:00,61.55,61.6,61.33,61.44,32627.86596119929,37.4614,37.4918,37.3275,37.3944,32627.866
2006-12-06 10:00:00,61.43,61.43,61.27,61.38,16093.474426807756,37.3883,37.3883,37.291,37.3579,16093.4744
2006-12-06 10:10:00,61.4,61.42,61.28,61.33,22376.54320987654,37.3701,37.3823,37.2971,37.3275,22376.5432
2006-12-06 10:20:00,61.34,61.49,61.34,61.45,21164.02116402116,37.3336,37.4249,37.3336,37.4005,21164.0212
2006-12-06 10:30:00,61.45,61.5,61.34,61.41,23699.294532627864,37.4005,37.431,37.3336,37.3762,23699.2945
2006-12-06 10:40:00,61.4,61.64,61.4,61.57,42879.18871252204,37.3701,37.5162,37.3701,37.4736,42879.1887
2006-12-06 10:50:00,61.56,61.56,61.4,61.44,25242.50440917108,37.4675,37.4675,37.3701,37.3944,25242.5044
2006-12-06 11:00:00,61.44,61.46,61.38,61.43,12235.449735449734,37.3944,37.4066,37.3579,37.3883,12235.4497
2006-12-06 11:10:00,61.41,61.45,61.39,61.45,13337.742504409169,37.3762,37.4005,37.364,37.4005,13337.7425
2006-12-06 11:20:00,61.44,61.44,61.3,61.3,25462.96296296296,37.3944,37.3944,37.3092,37.3092,25462.963
2006-12-06 11:30:00,61.3,61.4,61.28,61.38,29320.987654320983,37.3092,37.3701,37.2971,37.3579,29320.9877
2006-12-06 11:40:00,61.4,61.4,61.31,61.34,14329.805996472662,37.3701,37.3701,37.3153,37.3336,14329.806
2006-12-06 11:50:00,61.34,61.34,61.27,61.29,25683.421516754846,37.3336,37.3336,37.291,37.3031,25683.4215
2006-12-06 12:00:00,61.29,61.36,61.25,61.28,23809.52380952381,37.3031,37.3457,37.2788,37.2971,23809.5238
2006-12-06 12:10:00,61.28,61.28,61.23,61.25,25903.880070546733,37.2971,37.2971,37.2666,37.2788,25903.8801
2006-12-06 12:20:00,61.27,61.27,61.2,61.24,20612.87477954145,37.291,37.291,37.2484,37.2727,20612.8748
2006-12-06 12:30:00,61.25,61.28,61.2,61.28,24911.81657848324,37.2788,37.2971,37.2484,37.2971,24911.8166
2006-12-06 12:40:00,61.28,61.28,61.21,61.25,24250.440917107582,37.2971,37.2971,37.2544,37.2788,24250.4409
2006-12-06 12:50:00,61.25,61.27,61.19,61.21,25903.880070546733,37.2788,37.291,37.2423,37.2544,25903.8801
2006-12-06 13:00:00,61.21,61.25,61.18,61.2,21715.16754850088,37.2544,37.2788,37.2362,37.2484,21715.1675
2006-12-06 13:10:00,61.19,61.25,61.15,61.25,22597.001763668428,37.2423,37.2788,37.2179,37.2788,22597.0018
2006-12-06 13:20:00,61.24,61.25,61.21,61.24,19179.894179894178,37.2727,37.2788,37.2544,37.2727,19179.8942
2006-12-06 13:30:00,61.25,61.28,61.2,61.22,22707.231040564373,37.2788,37.2971,37.2484,37.2605,22707.231
2006-12-06 13:40:00,61.22,61.25,61.17,61.18,24029.982363315696,37.2605,37.2788,37.2301,37.2362,24029.9824
2006-12-06 13:50:00,61.18,61.27,61.18,61.25,26014.10934744268,37.2362,37.291,37.2362,37.2788,26014.1093
2006-12-06 14:00:00,61.26,61.27,61.21,61.21,18628.74779541446,37.2849,37.291,37.2544,37.2544,18628.7478
2006-12-06 14:10:00,61.2,61.27,61.18,61.26,22156.08465608465,37.2484,37.291,37.2362,37.2849,22156.0847
2006-12-06 14:20:00,61.27,61.34,61.17,61.17,38359.78835978836,37.291,37.3336,37.2301,37.2301,38359.7884
2006-12-06 14:30:00,61.19,61.3,61.18,61.24,28990.299823633155,37.2423,37.3092,37.2362,37.2727,28990.2998
2006-12-06 14:40:00,61.22,61.34,61.2,61.29,36706.3492063492,37.2605,37.3336,37.2484,37.3031,36706.3492
2006-12-06 14:50:00,61.28,61.28,61.25,61.27,19179.894179894178,37.2971,37.2971,37.2788,37.291,19179.8942
2006-12-06 15:00:00,61.26,61.26,61.19,61.2,18959.43562610229,37.2849,37.2849,37.2423,37.2484,18959.4356
2006-12-06 15:10:00,61.24,61.24,61.18,61.18,15432.098765432096,37.2727,37.2727,37.2362,37.2362,15432.0988
2006-12-06 15:20:00,61.18,61.26,61.16,61.26,15983.245149911814,37.2362,37.2849,37.224,37.2849,15983.2451
2006-12-06 15:30:00,61.26,61.31,61.21,61.3,19510.58201058201,37.2849,37.3153,37.2544,37.3092,19510.582
2006-12-06 15:40:00,61.31,61.31,61.23,61.25,21604.938271604937,37.3153,37.3153,37.2666,37.2788,21604.9383
2006-12-06 15:50:00,61.25,61.32,61.23,61.29,30092.592592592588,37.2788,37.3214,37.2666,37.3031,30092.5926
2006-12-07 09:30:00,61.33,61.5,61.29,61.39,27226.631393298056,37.3275,37.431,37.3031,37.364,27226.6314
2006-12-07 09:40:00,61.37,61.58,61.37,61.42,19951.499118165782,37.3518,37.4796,37.3518,37.3823,19951.4991
2006-12-07 09:50:00,61.43,61.53,61.43,61.49,18849.206349206343,37.3883,37.4492,37.3883,37.4249,18849.2063
2006-12-07 10:00:00,61.48,61.55,61.4,61.53,22376.54320987654,37.4188,37.4614,37.3701,37.4492,22376.5432
2006-12-07 10:10:00,61.53,61.54,61.44,61.52,30092.592592592588,37.4492,37.4553,37.3944,37.4431,30092.5926
2006-12-07 10:20:00,61.49,61.5,61.33,61.34,26234.567901234564,37.4249,37.431,37.3275,37.3336,26234.5679
2006-12-07 10:30:00,61.31,61.44,61.31,61.38,31856.261022927687,37.3153,37.3944,37.3153,37.3579,31856.261
2006-12-07 10:40:00,61.37,61.39,61.19,61.3,16534.391534391532,37.3518,37.364,37.2423,37.3092,16534.3915
2006-12-07 10:50:00,61.31,61.41,61.28,61.38,25903.880070546733,37.3153,37.3762,37.2971,37.3579,25903.8801
2006-12-07 11:00:00,61.38,61.41,61.27,61.33,27557.319223985887,37.3579,37.3762,37.291,37.3275,27557.3192
2006-12-07 11:10:00,61.34,61.37,61.16,61.16,20282.18694885361,37.3336,37.3518,37.224,37.224,20282.1869
2006-12-07 11:20:00,61.16,61.18,61.08,61.11,15762.786596119928,37.224,37.2362,37.1753,37.1936,15762.7866
2006-12-07 11:30:00,61.11,61.22,61.1,61.19,7495.5908289241615,37.1936,37.2605,37.1875,37.2423,7495.5908
2006-12-07 11:40:00,61.18,61.23,61.16,61.22,4188.712522045855,37.2362,37.2666,37.224,37.2605,4188.7125
2006-12-07 11:50:00,61.23,61.32,61.23,61.3,12566.137566137564,37.2666,37.3214,37.2666,37.3092,12566.1376
2006-12-07 12:00:00,61.29,61.3,61.2,61.23,7716.049382716048,37.3031,37.3092,37.2484,37.2666,7716.0494
2006-12-07 12:10:00,61.22,61.29,61.22,61.29,10361.552028218694,37.2605,37.3031,37.2605,37.3031,10361.552
2006-12-07 12:20:00,61.3,61.3,61.21,61.23,10802.469135802468,37.3092,37.3092,37.2544,37.2666,10802.4691
2006-12-07 12:30:00,61.23,61.32,61.2,61.26,22045.85537918871,37.2666,37.3214,37.2484,37.2849,22045.8554
2006-12-07 12:40:00,61.3,61.3,61.21,61.22,6393.298059964726,37.3092,37.3092,37.2544,37.2605,6393.2981
2006-12-07 12:50:00,61.21,61.24,61.2,61.24,7054.673721340388,37.2544,37.2727,37.2484,37.2727,7054.6737
2006-12-07 13:00:00,61.23,61.3,61.23,61.3,9810.405643738975,37.2666,37.3092,37.2666,37.3092,9810.4056
2006-12-07 13:10:00,61.29,61.33,61.26,61.33,6613.756613756613,37.3031,37.3275,37.2849,37.3275,6613.7566
2006-12-07 13:20:00,61.32,61.37,61.3,61.36,13117.283950617282,37.3214,37.3518,37.3092,37.3457,13117.284
2006-12-07 13:30:00,61.36,61.38,61.29,61.32,13337.742504409169,37.3457,37.3579,37.3031,37.3214,13337.7425
2006-12-07 13:40:00,61.29,61.35,61.25,61.34,14109.347442680775,37.3031,37.3397,37.2788,37.3336,14109.3474
2006-12-07 13:50:00,61.34,61.34,61.27,61.29,10912.698412698412,37.3336,37.3336,37.291,37.3031,10912.6984
2006-12-07 14:00:00,61.29,61.31,61.24,61.28,13227.513227513226,37.3031,37.3153,37.2727,37.2971,13227.5132
2006-12-07 14:10:00,61.28,61.3,61.23,61.25,17636.68430335097,37.2971,37.3092,37.2666,37.2788,17636.6843
2006-12-07 14:20:00,61.24,61.26,61.14,61.15,23478.835978835978,37.2727,37.2849,37.2118,37.2179,23478.836
2006-12-07 14:30:00,61.16,61.26,61.15,61.25,14880.95238095238,37.224,37.2849,37.2179,37.2788,14880.9524
2006-12-07 14:40:00,61.25,61.3,61.18,61.27,10582.01058201058,37.2788,37.3092,37.2362,37.291,10582.0106
2006-12-07 14:50:00,61.28,61.28,61.22,61.23,10912.698412698412,37.2971,37.2971,37.2605,37.2666,10912.6984
2006-12-07 15:00:00,61.21,61.26,61.16,61.25,27447.089947089946,37.2544,37.2849,37.224,37.2788,27447.0899
2006-12-07 15:10:00,61.25,61.33,61.23,61.3,21935.626102292765,37.2788,37.3275,37.2666,37.3092,21935.6261
2006-12-07 15:20:00,61.3,61.34,61.27,61.31,27006.17283950617,37.3092,37.3336,37.291,37.3153,27006.1728
2006-12-07 15:30:00,61.3,61.31,61.24,61.25,24911.81657848324,37.3092,37.3153,37.2727,37.2788,24911.8166
2006-12-07 15:40:00,61.25,61.31,61.25,61.26,25793.65079365079,37.2788,37.3153,37.2788,37.2849,25793.6508
2006-12-07 15:50:00,61.26,61.3,61.21,61.28,48831.56966490299,37.2849,37.3092,37.2544,37.2971,48831.5697
2006-12-08 09:30:00,61.24,61.44,61.01,61.03,30092.592592592588,37.2727,37.3944,37.1327,37.1449,30092.5926
2006-12-08 09:40:00,61.03,61.18,60.93,61.0,29210.75837742504,37.1449,37.2362,37.084,37.1266,29210.7584
2006-12-08 09:50:00,61.03,61.13,61.0,61.06,17526.455026455023,37.1449,37.2058,37.1266,37.1632,17526.455
2006-12-08 10:00:00,61.05,61.05,60.77,60.89,29100.529100529096,37.1571,37.1571,36.9866,37.0597,29100.5291
2006-12-08 10:10:00,60.86,60.91,60.77,60.84,13668.430335097,37.0414,37.0719,36.9866,37.0293,13668.4303
2006-12-08 10:20:00,60.85,60.93,60.82,60.87,9038.80070546737,37.0353,37.084,37.0171,37.0475,9038.8007
2006-12-08 10:30:00,60.85,60.87,60.75,60.83,12786.596119929452,37.0353,37.0475,36.9745,37.0232,12786.5961
2006-12-08 10:40:00,60.85,60.91,60.75,60.88,17305.996472663137,37.0353,37.0719,36.9745,37.0536,17305.9965
2006-12-08 10:50:00,60.91,60.98,60.78,60.82,10030.864197530864,37.0719,37.1145,36.9927,37.0171,10030.8642
2006-12-08 11:00:00,60.78,61.05,60.78,61.03,16424.162257495587,36.9927,37.1571,36.9927,37.1449,16424.1623
2006-12-08 11:10:00,61.04,61.15,61.0,61.14,23258.377425044087,37.151,37.2179,37.1266,37.2118,23258.3774
2006-12-08 11:20:00,61.12,61.15,61.01,61.04,10361.552028218694,37.1997,37.2179,37.1327,37.151,10361.552
2006-12-08 11:30:00,61.04,61.15,60.97,61.02,17305.996472663137,37.151,37.2179,37.1084,37.1388,17305.9965
2006-12-08 11:40:00,61.02,61.07,60.98,61.0,8267.195767195766,37.1388,37.1692,37.1145,37.1266,8267.1958
2006-12-08 11:50:00,61.01,61.05,60.95,60.95,9038.80070546737,37.1327,37.1571,37.0962,37.0962,9038.8007
2006-12-08 12:00:00,60.96,61.06,60.96,61.05,9038.80070546737,37.1023,37.1632,37.1023,37.1571,9038.8007
2006-12-08 12:10:00,61.04,61.04,60.9,60.96,13558.201058201055,37.151,37.151,37.0658,37.1023,13558.2011
2006-12-08 12:20:00,60.95,61.03,60.95,60.99,5842.151675485008,37.0962,37.1449,37.0962,37.1205,5842.1517
2006-12-08 12:30:00,60.98,61.0,60.84,60.86,9810.405643738975,37.1145,37.1266,37.0293,37.0414,9810.4056
2006-12-08 12:40:00,60.86,60.9,60.86,60.9,4960.317460317459,37.0414,37.0658,37.0414,37.0658,4960.3175
2006-12-08 12:50:00,60.87,60.92,60.87,60.91,11463.84479717813,37.0475,37.0779,37.0475,37.0719,11463.8448
2006-12-08 13:00:00,60.9,60.95,60.85,60.93,11133.156966490298,37.0658,37.0962,37.0353,37.084,11133.157
2006-12-08 13:10:00,60.95,60.95,60.89,60.94,7164.902998236331,37.0962,37.0962,37.0597,37.0901,7164.903
2006-12-08 13:20:00,60.94,60.97,60.9,60.95,8597.883597883598,37.0901,37.1084,37.0658,37.0962,8597.8836
2006-12-08 13:30:00,60.95,60.97,60.87,60.93,12014.991181657848,37.0962,37.1084,37.0475,37.084,12014.9912
2006-12-08 13:40:00,60.92,60.95,60.85,60.92,20612.87477954145,37.0779,37.0962,37.0353,37.0779,20612.8748
2006-12-08 13:50:00,60.9,60.91,60.85,60.85,12235.449735449734,37.0658,37.0719,37.0353,37.0353,12235.4497
2006-12-08 14:00:00,60.86,60.88,60.81,60.81,24470.89947089947,37.0414,37.0536,37.011,37.011,24470.8995
2006-12-08 14:10:00,60.82,60.82,60.73,60.74,20392.416225749555,37.0171,37.0171,36.9623,36.9684,20392.4162
2006-12-08 14:20:00,60.76,60.82,60.74,60.74,18077.60141093474,36.9806,37.0171,36.9684,36.9684,18077.6014
2006-12-08 14:30:00,60.73,60.74,60.68,60.69,23368.60670194004,36.9623,36.9684,36.9319,36.938,23368.6067
2006-12-08 14:40:00,60.71,60.77,60.68,60.71,18518.518518518515,36.9501,36.9866,36.9319,36.9501,18518.5185
2006-12-08 14:50:00,60.7,60.76,60.69,60.71,20171.95767195767,36.944,36.9806,36.938,36.9501,20171.9577
2006-12-08 15:00:00,60.72,60.74,60.68,60.74,19400.352733686064,36.9562,36.9684,36.9319,36.9684,19400.3527
2006-12-08 15:10:00,60.73,60.73,60.66,60.66,22486.772486772483,36.9623,36.9623,36.9197,36.9197,22486.7725
2006-12-08 15:20:00,60.66,60.7,60.64,60.65,22156.08465608465,36.9197,36.944,36.9075,36.9136,22156.0847
2006-12-08 15:30:00,60.66,60.76,60.63,60.7,32958.55379188712,36.9197,36.9806,36.9014,36.944,32958.5538
2006-12-08 15:40:00,60.7,60.74,60.56,60.57,46186.06701940035,36.944,36.9684,36.8588,36.8649,46186.067
2006-12-08 15:50:00,60.59,60.68,60.56,60.68,67791.00529100528,36.8771,36.9319,36.8588,36.9319,67791.0053
2006-12-11 09:30:00,60.35,60.72,60.35,60.5,51807.760141093466,36.731,36.9562,36.731,36.8223,51807.7601
2006-12-11 09:40:00,60.49,60.6,60.34,60.6,25242.50440917108,36.8162,36.8832,36.7249,36.8832,25242.5044
2006-12-11 09:50:00,60.64,60.75,60.63,60.69,23809.52380952381,36.9075,36.9745,36.9014,36.938,23809.5238
2006-12-11 10:00:00,60.69,60.92,60.66,60.91,44753.08641975308,36.938,37.0779,36.9197,37.0719,44753.0864
2006-12-11 10:10:00,60.93,61.1,60.88,61.03,100859.78835978836,37.084,37.1875,37.0536,37.1449,100859.7884
2006-12-11 10:20:00,61.02,61.1,60.99,61.05,23809.52380952381,37.1388,37.1875,37.1205,37.1571,23809.5238
2006-12-11 10:30:00,61.06,61.15,61.05,61.14,14219.576719576718,37.1632,37.2179,37.1571,37.2118,14219.5767
2006-12-11 10:40:00,61.14,61.2,61.1,61.19,31856.261022927687,37.2118,37.2484,37.1875,37.2423,31856.261
2006-12-11 10:50:00,61.19,61.2,61.15,61.18,17526.455026455023,37.2423,37.2484,37.2179,37.2362,17526.455
2006-12-11 11:00:00,61.18,61.23,61.17,61.17,15432.098765432096,37.2362,37.2666,37.2301,37.2301,15432.0988
2006-12-11 11:10:00,61.17,61.21,61.15,61.19,9700.176366843032,37.2301,37.2544,37.2179,37.2423,9700.1764
2006-12-11 11:20:00,61.19,61.24,61.17,61.23,10361.552028218694,37.2423,37.2727,37.2301,37.2666,10361.552
2006-12-11 11:30:00,61.23,61.25,61.21,61.24,13117.283950617282,37.2666,37.2788,37.2544,37.2727,13117.284
2006-12-11 11:40:00,61.24,61.25,61.22,61.25,48170.19400352733,37.2727,37.2788,37.2605,37.2788,48170.194
2006-12-11 11:50:00,61.25,61.37,61.25,61.36,23699.294532627864,37.2788,37.3518,37.2788,37.3457,23699.2945
2006-12-11 12:00:00,61.35,61.37,61.25,61.27,16093.474426807756,37.3397,37.3518,37.2788,37.291,16093.4744
2006-12-11 12:10:00,61.25,61.33,61.23,61.23,21384.47971781305,37.2788,37.3275,37.2666,37.2666,21384.4797
2006-12-11 12:20:00,61.23,61.28,61.23,61.25,12676.366843033507,37.2666,37.2971,37.2666,37.2788,12676.3668
2006-12-11 12:30:00,61.25,61.27,61.24,61.25,9149.029982363314,37.2788,37.291,37.2727,37.2788,9149.03
2006-12-11 12:40:00,61.25,61.27,61.23,61.27,7495.5908289241615,37.2788,37.291,37.2666,37.291,7495.5908
2006-12-11 12:50:00,61.28,61.38,61.27,61.37,14440.035273368603,37.2971,37.3579,37.291,37.3518,14440.0353
2006-12-11 13:00:00,61.37,61.39,61.34,61.37,16754.85008818342,37.3518,37.364,37.3336,37.3518,16754.8501
2006-12-11 13:10:00,61.37,61.48,61.37,61.44,17746.91358024691,37.3518,37.4188,37.3518,37.3944,17746.9136
2006-12-11 13:20:00,61.43,61.44,61.37,61.37,13558.201058201055,37.3883,37.3944,37.3518,37.3518,13558.2011
2006-12-11 13:30:00,61.37,61.37,61.26,61.27,10471.781305114637,37.3518,37.3518,37.2849,37.291,10471.7813
2006-12-11 13:40:00,61.26,61.28,61.25,61.27,6944.444444444443,37.2849,37.2971,37.2788,37.291,6944.4444
2006-12-11 13:50:00,61.26,61.26,61.24,61.24,7164.902998236331,37.2849,37.2849,37.2727,37.2727,7164.903
2006-12-11 14:00:00,61.24,61.32,61.23,61.32,11463.84479717813,37.2727,37.3214,37.2666,37.3214,11463.8448
2006-12-11 14:10:00,61.32,61.42,61.32,61.42,15542.32804232804,37.3214,37.3823,37.3214,37.3823,15542.328
2006-12-11 14:20:00,61.4,61.42,61.35,61.36,9700.176366843032,37.3701,37.3823,37.3397,37.3457,9700.1764
2006-12-11 14:30:00,61.35,61.36,61.32,61.34,8046.737213403879,37.3397,37.3457,37.3214,37.3336,8046.7372
2006-12-11 14:40:00,61.34,61.37,61.3,61.3,9038.80070546737,37.3336,37.3518,37.3092,37.3092,9038.8007
2006-12-11 14:50:00,61.29,61.3,61.25,61.25,5401.234567901234,37.3031,37.3092,37.2788,37.2788,5401.2346
2006-12-11 15:00:00,61.25,61.26,61.23,61.24,20502.6455026455,37.2788,37.2849,37.2666,37.2727,20502.6455
2006-12-11 15:10:00,61.24,61.26,61.24,61.25,12235.449735449734,37.2727,37.2849,37.2727,37.2788,12235.4497
2006-12-11 15:20:00,61.25,61.26,61.23,61.26,17195.767195767196,37.2788,37.2849,37.2666,37.2849,17195.7672
2006-12-11 15:30:00,61.26,61.27,61.23,61.25,27226.631393298056,37.2849,37.291,37.2666,37.2788,27226.6314
2006-12-11 15:40:00,61.25,61.33,61.24,61.32,37367.724867724864,37.2788,37.3275,37.2727,37.3214,37367.7249
2006-12-11 15:50:00,61.3,61.32,61.28,61.31,37808.64197530864,37.3092,37.3214,37.2971,37.3153,37808.642
2006-12-12 09:30:00,61.15,61.3,61.15,61.27,60626.10229276896,37.2179,37.3092,37.2179,37.291,60626.1023
2006-12-12 09:40:00,61.27,61.33,60.97,61.08,56437.3897707231,37.291,37.3275,37.1084,37.1753,56437.3898
2006-12-12 09:50:00,61.1,61.12,60.96,61.05,42107.58377425044,37.1875,37.1997,37.1023,37.1571,42107.5838
2006-12-12 10:00:00,61.05,61.05,60.98,61.03,38690.47619047618,37.1571,37.1571,37.1145,37.1449,38690.4762
2006-12-12 10:10:00,61.03,61.22,61.0,61.12,35714.28571428571,37.1449,37.2605,37.1266,37.1997,35714.2857
2006-12-12 10:20:00,61.12,61.24,61.1,61.15,70877.42504409171,37.1997,37.2727,37.1875,37.2179,70877.425
2006-12-12 10:30:00,61.15,61.19,61.12,61.12,24691.358024691355,37.2179,37.2423,37.1997,37.1997,24691.358
2006-12-12 10:40:00,61.13,61.19,61.1,61.11,25683.421516754846,37.2058,37.2423,37.1875,37.1936,25683.4215
2006-12-12 10:50:00,61.11,61.15,61.1,61.14,35604.056437389765,37.1936,37.2179,37.1875,37.2118,35604.0564
2006-12-12 11:00:00,61.13,61.17,61.09,61.12,26124.338624338623,37.2058,37.2301,37.1814,37.1997,26124.3386
2006-12-12 11:10:00,61.12,61.12,60.97,60.97,32627.86596119929,37.1997,37.1997,37.1084,37.1084,32627.866
2006-12-12 11:20:00,60.99,61.04,60.96,60.99,19510.58201058201,37.1205,37.151,37.1023,37.1205,19510.582
2006-12-12 11:30:00,60.99,61.0,60.95,60.95,12896.825396825396,37.1205,37.1266,37.0962,37.0962,12896.8254
2006-12-12 11:40:00,60.95,60.96,60.87,60.89,29541.44620811288,37.0962,37.1023,37.0475,37.0597,29541.4462
2006-12-12 11:50:00,60.87,60.91,60.85,60.86,17636.68430335097,37.0475,37.0719,37.0353,37.0414,17636.6843
2006-12-12 12:00:00,60.87,60.87,60.78,60.78,32517.636684303347,37.0475,37.0475,36.9927,36.9927,32517.6367
2006-12-12 12:10:00,60.77,60.77,60.66,60.71,44863.31569664903,36.9866,36.9866,36.9197,36.9501,44863.3157
2006-12-12 12:20:00,60.71,60.74,60.6,60.66,30643.738977072306,36.9501,36.9684,36.8832,36.9197,30643.739
2006-12-12 12:30:00,60.66,60.73,60.66,60.7,44642.85714285714,36.9197,36.9623,36.9197,36.944,44642.8571
2006-12-12 12:40:00,60.7,60.7,60.63,60.67,36485.89065255732,36.944,36.944,36.9014,36.9258,36485.8907
2006-12-12 12:50:00,60.67,60.68,60.57,60.6,43540.5643738977,36.9258,36.9319,36.8649,36.8832,43540.5644
2006-12-12 13:00:00,60.61,60.64,60.59,60.62,31746.031746031746,36.8893,36.9075,36.8771,36.8954,31746.0317
2006-12-12 13:10:00,60.62,60.66,60.6,60.6,18077.60141093474,36.8954,36.9197,36.8832,36.8832,18077.6014
2006-12-12 13:20:00,60.6,60.63,60.58,60.62,17967.3721340388,36.8832,36.9014,36.871,36.8954,17967.3721
2006-12-12 13:30:00,60.62,60.66,60.61,60.66,23148.148148148142,36.8954,36.9197,36.8893,36.9197,23148.1481
2006-12-12 13:40:00,60.66,60.69,60.64,60.65,27116.402116402114,36.9197,36.938,36.9075,36.9136,27116.4021
2006-12-12 13:50:00,60.64,60.68,60.62,60.63,14770.723104056437,36.9075,36.9319,36.8954,36.9014,14770.7231
2006-12-12 14:00:00,60.63,60.64,60.59,60.6,24250.440917107582,36.9014,36.9075,36.8771,36.8832,24250.4409
2006-12-12 14:10:00,60.59,60.7,60.49,60.59,51256.61375661375,36.8771,36.944,36.8162,36.8771,51256.6138
2006-12-12 14:20:00,60.59,60.83,60.58,60.76,41115.52028218695,36.8771,37.0232,36.871,36.9806,41115.5203
2006-12-12 14:30:00,60.78,60.87,60.5,60.5,65365.96119929453,36.9927,37.0475,36.8223,36.8223,65365.9612
2006-12-12 14:40:00,60.5,60.6,60.49,60.57,41887.12522045855,36.8223,36.8832,36.8162,36.8649,41887.1252
2006-12-12 14:50:00,60.57,60.66,60.57,60.62,58531.74603174603,36.8649,36.9197,36.8649,36.8954,58531.746
2006-12-12 15:00:00,60.62,60.74,60.59,60.65,50044.09171075837,36.8954,36.9684,36.8771,36.9136,50044.0917
2006-12-12 15:10:00,60.65,60.72,60.48,60.48,75176.3668430335,36.9136,36.9562,36.8101,36.8101,75176.3668
2006-12-12 15:20:00,60.49,60.6,60.42,60.42,49162.25749559082,36.8162,36.8832,36.7736,36.7736,49162.2575
2006-12-12 15:30:00,60.44,60.58,60.41,60.56,76609.34744268077,36.7858,36.871,36.7675,36.8588,76609.3474
2006-12-12 15:40:00,60.56,60.56,60.36,60.38,86419.75308641975,36.8588,36.8588,36.7371,36.7493,86419.7531
2006-12-12 15:50:00,60.38,60.46,60.33,60.42,84325.39682539682,36.7493,36.798,36.7188,36.7736,84325.3968
2006-12-13 09:30:00,60.48,60.68,60.34,60.62,71649.02998236331,36.8101,36.9319,36.7249,36.8954,71649.03
2006-12-13 09:40:00,60.62,60.69,60.49,60.69,59523.80952380952,36.8954,36.938,36.8162,36.938,59523.8095
2006-12-13 09:50:00,60.68,60.68,60.49,60.52,49492.945326278656,36.9319,36.9319,36.8162,36.8345,49492.9453
2006-12-13 10:00:00,60.52,60.53,60.29,60.3,52689.59435626102,36.8345,36.8406,36.6945,36.7006,52689.5944
2006-12-13 10:10:00,60.31,60.31,60.18,60.21,46406.52557319224,36.7067,36.7067,36.6276,36.6458,46406.5256
2006-12-13 10:20:00,60.23,60.31,60.17,60.22,37147.266313932974,36.658,36.7067,36.6215,36.6519,37147.2663
2006-12-13 10:30:00,60.19,60.21,60.0,60.07,50264.55026455026,36.6336,36.6458,36.518,36.5606,50264.5503
2006-12-13 10:40:00,60.07,60.11,59.97,60.07,40564.37389770723,36.5606,36.585,36.4997,36.5606,40564.3739
2006-12-13 10:50:00,60.08,60.12,59.97,60.05,47949.735449735446,36.5667,36.591,36.4997,36.5484,47949.7354
2006-12-13 11:00:00,60.05,60.09,59.99,60.07,30533.509700176364,36.5484,36.5728,36.5119,36.5606,30533.5097
2006-12-13 11:10:00,60.07,60.17,60.04,60.16,21384.47971781305,36.5606,36.6215,36.5423,36.6154,21384.4797
2006-12-13 11:20:00,60.16,60.23,60.15,60.19,35163.13932980599,36.6154,36.658,36.6093,36.6336,35163.1393
2006-12-13 11:30:00,60.19,60.2,60.13,60.14,43540.5643738977,36.6336,36.6397,36.5971,36.6032,43540.5644
2006-12-13 11:40:00,60.14,60.17,60.13,60.16,33619.92945326278,36.6032,36.6215,36.5971,36.6154,33619.9295
2006-12-13 11:50:00,60.16,60.16,60.11,60.11,27226.631393298056,36.6154,36.6154,36.585,36.585,27226.6314
2006-12-13 12:00:00,60.12,60.18,60.11,60.18,34722.22222222222,36.591,36.6276,36.585,36.6276,34722.2222
2006-12-13 12:10:00,60.17,60.17,60.08,60.11,24691.358024691355,36.6215,36.6215,36.5667,36.585,24691.358
2006-12-13 12:20:00,60.11,60.15,60.1,60.11,30533.509700176364,36.585,36.6093,36.5789,36.585,30533.5097
2006-12-13 12:30:00,60.12,60.17,60.11,60.17,20171.95767195767,36.591,36.6215,36.585,36.6215,20171.9577
2006-12-13 12:40:00,60.17,60.18,60.17,60.17,24470.89947089947,36.6215,36.6276,36.6215,36.6215,24470.8995
2006-12-13 12:50:00,60.17,60.18,60.15,60.18,29100.529100529096,36.6215,36.6276,36.6093,36.6276,29100.5291
2006-12-13 13:00:00,60.18,60.24,60.18,60.24,33730.15873015873,36.6276,36.6641,36.6276,36.6641,33730.1587
2006-12-13 13:10:00,60.24,60.25,60.17,60.17,21935.626102292765,36.6641,36.6702,36.6215,36.6215,21935.6261
2006-12-13 13:20:00,60.17,60.18,60.14,60.15,34391.53439153439,36.6215,36.6276,36.6032,36.6093,34391.5344
2006-12-13 13:30:00,60.15,60.15,60.01,60.01,33509.70017636684,36.6093,36.6093,36.5241,36.5241,33509.7002
2006-12-13 13:40:00,59.99,60.03,59.97,59.97,33068.783068783065,36.5119,36.5363,36.4997,36.4997,33068.7831
2006-12-13 13:50:00,59.98,60.04,59.91,60.01,66798.94179894179,36.5058,36.5423,36.4632,36.5241,66798.9418
2006-12-13 14:00:00,60.0,60.07,60.0,60.03,34060.84656084656,36.518,36.5606,36.518,36.5363,34060.8466
2006-12-13 14:10:00,60.03,60.04,59.96,60.02,46847.44268077601,36.5363,36.5423,36.4937,36.5302,46847.4427
2006-12-13 14:20:00,60.02,60.02,59.97,60.01,45194.003527336856,36.5302,36.5302,36.4997,36.5241,45194.0035
2006-12-13 14:30:00,60.01,60.09,59.97,60.09,35163.13932980599,36.5241,36.5728,36.4997,36.5728,35163.1393
2006-12-13 14:40:00,60.08,60.08,60.02,60.03,29100.529100529096,36.5667,36.5667,36.5302,36.5363,29100.5291
2006-12-13 14:50:00,60.03,60.04,59.96,59.99,47178.13051146384,36.5363,36.5423,36.4937,36.5119,47178.1305
2006-12-13 15:00:00,59.99,60.06,59.99,60.05,28218.69488536155,36.5119,36.5545,36.5119,36.5484,28218.6949
2006-12-13 15:10:00,60.06,60.06,59.97,59.99,34722.22222222222,36.5545,36.5545,36.4997,36.5119,34722.2222
2006-12-13 15:20:00,59.99,60.02,59.97,60.01,47839.5061728395,36.5119,36.5302,36.4997,36.5241,47839.5062
2006-12-13 15:30:00,60.01,60.11,60.01,60.07,35493.82716049382,36.5241,36.585,36.5241,36.5606,35493.8272
2006-12-13 15:40:00,60.07,60.11,60.04,60.1,81790.12345679011,36.5606,36.585,36.5423,36.5789,81790.1235
2006-12-13 15:50:00,60.1,60.13,60.07,60.12,88844.7971781305,36.5789,36.5971,36.5606,36.591,88844.7972
2006-12-14 09:30:00,60.07,60.22,60.05,60.17,33950.61728395061,36.5606,36.6519,36.5484,36.6215,33950.6173
2006-12-14 09:40:00,60.17,60.27,60.13,60.25,30533.509700176364,36.6215,36.6823,36.5971,36.6702,30533.5097
2006-12-14 09:50:00,60.23,60.44,60.12,60.36,40233.68606701939,36.658,36.7858,36.591,36.7371,40233.6861
2006-12-14 10:00:00,60.36,60.56,60.33,60.46,34060.84656084656,36.7371,36.8588,36.7188,36.798,34060.8466
2006-12-14 10:10:00,60.46,60.54,60.43,60.5,17085.53791887125,36.798,36.8467,36.7797,36.8223,17085.5379
2006-12-14 10:20:00,60.49,60.52,60.37,60.44,15432.098765432096,36.8162,36.8345,36.7432,36.7858,15432.0988
2006-12-14 10:30:00,60.44,60.45,60.31,60.41,19510.58201058201,36.7858,36.7919,36.7067,36.7675,19510.582
2006-12-14 10:40:00,60.42,60.43,60.33,60.33,9479.717813051146,36.7736,36.7797,36.7188,36.7188,9479.7178
2006-12-14 10:50:00,60.33,60.37,60.25,60.26,16865.079365079364,36.7188,36.7432,36.6702,36.6762,16865.0794
2006-12-14 11:00:00,60.25,60.36,60.23,60.3,26234.567901234564,36.6702,36.7371,36.658,36.7006,26234.5679
2006-12-14 11:10:00,60.3,60.42,60.3,60.39,11904.761904761905,36.7006,36.7736,36.7006,36.7554,11904.7619
2006-12-14 11:20:00,60.41,60.46,60.4,60.42,26895.943562610228,36.7675,36.798,36.7615,36.7736,26895.9436
2006-12-14 11:30:00,60.42,60.46,60.42,60.46,8046.737213403879,36.7736,36.798,36.7736,36.798,8046.7372
2006-12-14 11:40:00,60.46,60.46,60.43,60.45,9810.405643738975,36.798,36.798,36.7797,36.7919,9810.4056
2006-12-14 11:50:00,60.45,60.45,60.29,60.32,12014.991181657848,36.7919,36.7919,36.6945,36.7128,12014.9912
2006-12-14 12:00:00,60.31,60.32,60.24,60.26,30533.509700176364,36.7067,36.7128,36.6641,36.6762,30533.5097
2006-12-14 12:10:00,60.27,60.27,60.2,60.22,14660.493827160491,36.6823,36.6823,36.6397,36.6519,14660.4938
2006-12-14 12:20:00,60.23,60.28,60.19,60.28,28990.299823633155,36.658,36.6884,36.6336,36.6884,28990.2998
2006-12-14 12:30:00,60.28,60.3,60.25,60.27,21274.250440917105,36.6884,36.7006,36.6702,36.6823,21274.2504
2006-12-14 12:40:00,60.27,60.33,60.26,60.28,15211.64021164021,36.6823,36.7188,36.6762,36.6884,15211.6402
2006-12-14 12:50:00,60.27,60.28,60.21,60.22,17526.455026455023,36.6823,36.6884,36.6458,36.6519,17526.455
2006-12-14 13:00:00,60.23,60.28,60.21,60.25,14109.347442680775,36.658,36.6884,36.6458,36.6702,14109.3474
2006-12-14 13:10:00,60.23,60.27,60.2,60.24,76388.88888888888,36.658,36.6823,36.6397,36.6641,76388.8889
2006-12-14 13:20:00,60.24,60.25,60.18,60.25,31194.885361552024,36.6641,36.6702,36.6276,36.6702,31194.8854
2006-12-14 13:30:00,60.24,60.27,60.21,60.22,40454.14462081128,36.6641,36.6823,36.6458,36.6519,40454.1446
2006-12-14 13:40:00,60.22,60.24,60.18,60.22,57429.45326278659,36.6519,36.6641,36.6276,36.6519,57429.4533
2006-12-14 13:50:00,60.21,60.23,60.17,60.17,34060.84656084656,36.6458,36.658,36.6215,36.6215,34060.8466
2006-12-14 14:00:00,60.19,60.57,60.17,60.52,193783.0687830688,36.6336,36.8649,36.6215,36.8345,193783.0688
2006-12-14 14:10:00,60.51,60.52,60.39,60.42,246252.2045855379,36.8284,36.8345,36.7554,36.7736,246252.2046
2006-12-14 14:20:00,60.42,60.46,60.38,60.41,19951.499118165782,36.7736,36.798,36.7493,36.7675,19951.4991
2006-12-14 14:30:00,60.41,60.46,60.37,60.37,55004.40917107583,36.7675,36.798,36.7432,36.7432,55004.4092
2006-12-14 14:40:00,60.38,60.4,60.33,60.34,62389.77072310405,36.7493,36.7615,36.7188,36.7249,62389.7707
2006-12-14 14:50:00,60.35,60.36,60.27,60.27,53240.74074074074,36.731,36.7371,36.6823,36.6823,53240.7407
2006-12-14 15:00:00,60.27,60.3,60.2,60.24,78373.01587301586,36.6823,36.7006,36.6397,36.6641,78373.0159
2006-12-14 15:10:00,60.24,60.26,60.18,60.2,43650.79365079365,36.6641,36.6762,36.6276,36.6397,43650.7937
2006-12-14 15:20:00,60.2,60.22,60.14,60.15,66578.48324514991,36.6397,36.6519,36.6032,36.6093,66578.4832
2006-12-14 15:30:00,60.15,60.17,60.14,60.14,45414.462081128746,36.6093,36.6215,36.6032,36.6032,45414.4621
2006-12-14 15:40:00,60.15,60.16,60.05,60.06,126984.12698412695,36.6093,36.6154,36.5484,36.5545,126984.127
2006-12-14 15:50:00,60.06,60.1,60.0,60.07,175595.23809523808,36.5545,36.5789,36.518,36.5606,175595.2381
2006-12-15 09:30:00,60.04,60.55,60.04,60.48,442239.8589065256,36.5423,36.8527,36.5423,36.8101,442239.8589
2006-12-15 09:40:00,60.49,60.78,60.49,60.75,46516.754850088175,36.8162,36.9927,36.8162,36.9745,46516.7549
2006-12-15 09:50:00,60.73,61.24,60.7,61.04,53791.887125220455,36.9623,37.2727,36.944,37.151,53791.8871
2006-12-15 10:00:00,61.04,61.18,60.97,61.0,75507.05467372133,37.151,37.2362,37.1084,37.1266,75507.0547
2006-12-15 10:10:00,61.01,61.05,60.92,60.92,44642.85714285714,37.1327,37.1571,37.0779,37.0779,44642.8571
2006-12-15 10:20:00,60.92,60.95,60.85,60.88,21053.79188712522,37.0779,37.0962,37.0353,37.0536,21053.7919
2006-12-15 10:30:00,60.9,61.0,60.85,60.91,37367.724867724864,37.0658,37.1266,37.0353,37.0719,37367.7249
2006-12-15 10:40:00,60.9,60.91,60.7,60.72,23478.835978835978,37.0658,37.0719,36.944,36.9562,23478.836
2006-12-15 10:50:00,60.72,60.87,60.72,60.87,18518.518518518515,36.9562,37.0475,36.9562,37.0475,18518.5185
2006-12-15 11:00:00,60.86,60.89,60.8,60.83,22927.68959435626,37.0414,37.0597,37.0049,37.0232,22927.6896
2006-12-15 11:10:00,60.83,60.85,60.8,60.82,37918.87125220458,37.0232,37.0353,37.0049,37.0171,37918.8713
2006-12-15 11:20:00,60.83,60.87,60.81,60.83,27226.631393298056,37.0232,37.0475,37.011,37.0232,27226.6314
2006-12-15 11:30:00,60.83,60.93,60.82,60.93,19620.81128747795,37.0232,37.084,37.0171,37.084,19620.8113
2006-12-15 11:40:00,60.93,60.99,60.91,60.99,19841.26984126984,37.084,37.1205,37.0719,37.1205,19841.2698
2006-12-15 11:50:00,60.99,61.05,60.96,61.05,18738.977072310405,37.1205,37.1571,37.1023,37.1571,18738.9771
2006-12-15 12:00:00,61.05,61.05,60.95,61.0,12566.137566137564,37.1571,37.1571,37.0962,37.1266,12566.1376
2006-12-15 12:10:00,61.0,61.05,61.0,61.03,8818.342151675484,37.1266,37.1571,37.1266,37.1449,8818.3422
2006-12-15 12:20:00,61.03,61.06,61.01,61.04,32297.17813051146,37.1449,37.1632,37.1327,37.151,32297.1781
2006-12-15 12:30:00,61.04,61.09,61.04,61.09,41446.20811287477,37.151,37.1814,37.151,37.1814,41446.2081
2006-12-15 12:40:00,61.13,61.13,61.05,61.05,21384.47971781305,37.2058,37.2058,37.1571,37.1571,21384.4797
2006-12-15 12:50:00,61.05,61.05,60.98,60.98,19400.352733686064,37.1571,37.1571,37.1145,37.1145,19400.3527
2006-12-15 13:00:00,60.98,61.04,60.97,61.03,15321.869488536153,37.1145,37.151,37.1084,37.1449,15321.8695
2006-12-15 13:10:00,61.04,61.04,61.0,61.02,10912.698412698412,37.151,37.151,37.1266,37.1388,10912.6984
2006-12-15 13:20:00,61.01,61.03,60.99,61.01,14550.264550264548,37.1327,37.1449,37.1205,37.1327,14550.2646
2006-12-15 13:30:00,61.01,61.03,60.95,60.97,36155.20282186948,37.1327,37.1449,37.0962,37.1084,36155.2028
2006-12-15 13:40:00,60.97,60.99,60.95,60.97,24250.440917107582,37.1084,37.1205,37.0962,37.1084,24250.4409
2006-12-15 13:50:00,60.97,61.04,60.96,61.03,16975.308641975305,37.1084,37.151,37.1023,37.1449,16975.3086
2006-12-15 14:00:00,61.03,61.04,61.0,61.03,17967.3721340388,37.1449,37.151,37.1266,37.1449,17967.3721
2006-12-15 14:10:00,61.02,61.09,61.0,61.09,47288.35978835978,37.1388,37.1814,37.1266,37.1814,47288.3598
2006-12-15 14:20:00,61.09,61.19,61.08,61.14,31746.031746031746,37.1814,37.2423,37.1753,37.2118,31746.0317
2006-12-15 14:30:00,61.14,61.15,61.1,61.14,18077.60141093474,37.2118,37.2179,37.1875,37.2118,18077.6014
2006-12-15 14:40:00,61.14,61.16,61.12,61.12,23037.9188712522,37.2118,37.224,37.1997,37.1997,23037.9189
2006-12-15 14:50:00,61.12,61.14,61.12,61.13,23258.377425044087,37.1997,37.2118,37.1997,37.2058,23258.3774
2006-12-15 15:00:00,61.13,61.13,61.09,61.1,14660.493827160491,37.2058,37.2058,37.1814,37.1875,14660.4938
2006-12-15 15:10:00,61.1,61.12,61.08,61.09,34391.53439153439,37.1875,37.1997,37.1753,37.1814,34391.5344
2006-12-15 15:20:00,61.09,61.12,61.08,61.09,41446.20811287477,37.1814,37.1997,37.1753,37.1814,41446.2081
2006-12-15 15:30:00,61.1,61.13,61.05,61.06,74404.7619047619,37.1875,37.2058,37.1571,37.1632,74404.7619
2006-12-15 15:40:00,61.07,61.09,61.05,61.06,56988.53615520282,37.1692,37.1814,37.1571,37.1632,56988.5362
2006-12-15 15:50:00,61.07,61.07,61.01,61.02,123456.79012345675,37.1692,37.1692,37.1327,37.1388,123456.7901
2006-12-18 09:30:00,61.02,61.19,60.78,60.95,39572.31040564374,37.1388,37.2423,36.9927,37.0962,39572.3104
2006-12-18 09:40:00,60.95,61.14,60.94,60.95,64153.43915343915,37.0962,37.2118,37.0901,37.0962,64153.4392
2006-12-18 09:50:00,60.95,60.98,60.79,60.8,50705.46737213403,37.0962,37.1145,36.9988,37.0049,50705.4674
2006-12-18 10:00:00,60.79,60.87,60.78,60.87,41446.20811287477,36.9988,37.0475,36.9927,37.0475,41446.2081
2006-12-18 10:10:00,60.87,60.91,60.85,60.89,32738.09523809524,37.0475,37.0719,37.0353,37.0597,32738.0952
2006-12-18 10:20:00,60.89,60.89,60.86,60.88,26234.567901234564,37.0597,37.0597,37.0414,37.0536,26234.5679
2006-12-18 10:30:00,60.87,60.94,60.87,60.92,16534.391534391532,37.0475,37.0901,37.0475,37.0779,16534.3915
2006-12-18 10:40:00,60.92,60.95,60.85,60.86,22486.772486772483,37.0779,37.0962,37.0353,37.0414,22486.7725
2006-12-18 10:50:00,60.87,60.95,60.85,60.85,16093.474426807756,37.0475,37.0962,37.0353,37.0353,16093.4744
2006-12-18 11:00:00,60.85,60.88,60.8,60.86,18959.43562610229,37.0353,37.0536,37.0049,37.0414,18959.4356
2006-12-18 11:10:00,60.86,60.91,60.84,60.89,13558.201058201055,37.0414,37.0719,37.0293,37.0597,13558.2011
2006-12-18 11:20:00,60.89,60.89,60.86,60.88,14329.805996472662,37.0597,37.0597,37.0414,37.0536,14329.806
2006-12-18 11:30:00,60.88,60.88,60.81,60.84,19400.352733686064,37.0536,37.0536,37.011,37.0293,19400.3527
2006-12-18 11:40:00,60.83,60.84,60.76,60.78,18849.206349206343,37.0232,37.0293,36.9806,36.9927,18849.2063
2006-12-18 11:50:00,60.78,60.81,60.77,60.77,23368.60670194004,36.9927,37.011,36.9866,36.9866,23368.6067
2006-12-18 12:00:00,60.76,60.76,60.66,60.67,18077.60141093474,36.9806,36.9806,36.9197,36.9258,18077.6014
2006-12-18 12:10:00,60.67,60.67,60.62,60.65,15873.015873015873,36.9258,36.9258,36.8954,36.9136,15873.0159
2006-12-18 12:20:00,60.66,60.7,60.66,60.66,13668.430335097,36.9197,36.944,36.9197,36.9197,13668.4303
2006-12-18 12:30:00,60.66,60.67,60.57,60.57,14329.805996472662,36.9197,36.9258,36.8649,36.8649,14329.806
2006-12-18 12:40:00,60.57,60.77,60.5,60.76,61397.70723104056,36.8649,36.9866,36.8223,36.9806,61397.7072
2006-12-18 12:50:00,60.76,60.86,60.76,60.82,41556.43738977072,36.9806,37.0414,36.9806,37.0171,41556.4374
2006-12-18 13:00:00,60.81,60.82,60.75,60.81,26014.10934744268,37.011,37.0171,36.9745,37.011,26014.1093
2006-12-18 13:10:00,60.81,60.84,60.79,60.82,22927.68959435626,37.011,37.0293,36.9988,37.0171,22927.6896
2006-12-18 13:20:00,60.81,60.87,60.81,60.85,22597.001763668428,37.011,37.0475,37.011,37.0353,22597.0018
2006-12-18 13:30:00,60.85,60.89,60.85,60.87,14991.181657848325,37.0353,37.0597,37.0353,37.0475,14991.1817
2006-12-18 13:40:00,60.87,60.94,60.86,60.92,13888.888888888889,37.0475,37.0901,37.0414,37.0779,13888.8889
2006-12-18 13:50:00,60.93,60.94,60.9,60.93,15432.098765432096,37.084,37.0901,37.0658,37.084,15432.0988
2006-12-18 14:00:00,60.93,60.99,60.93,60.98,33068.783068783065,37.084,37.1205,37.084,37.1145,33068.7831
2006-12-18 14:10:00,60.97,60.98,60.95,60.95,18077.60141093474,37.1084,37.1145,37.0962,37.0962,18077.6014
2006-12-18 14:20:00,60.95,60.98,60.95,60.97,24801.5873015873,37.0962,37.1145,37.0962,37.1084,24801.5873
2006-12-18 14:30:00,60.96,60.98,60.96,60.96,14109.347442680775,37.1023,37.1145,37.1023,37.1023,14109.3474
2006-12-18 14:40:00,60.96,60.97,60.85,60.85,23037.9188712522,37.1023,37.1084,37.0353,37.0353,23037.9189
2006-12-18 14:50:00,60.85,60.86,60.76,60.76,17085.53791887125,37.0353,37.0414,36.9806,36.9806,17085.5379
2006-12-18 15:00:00,60.76,60.76,60.7,60.73,17305.996472663137,36.9806,36.9806,36.944,36.9623,17305.9965
2006-12-18 15:10:00,60.74,60.8,60.72,60.78,22597.001763668428,36.9684,37.0049,36.9562,36.9927,22597.0018
2006-12-18 15:20:00,60.78,60.79,60.74,60.78,17416.225749559082,36.9927,36.9988,36.9684,36.9927,17416.2257
2006-12-18 15:30:00,60.78,60.79,60.68,60.68,23919.75308641975,36.9927,36.9988,36.9319,36.9319,23919.7531
2006-12-18 15:40:00,60.68,60.69,60.61,60.61,34611.992945326274,36.9319,36.938,36.8893,36.8893,34611.9929
2006-12-18 15:50:00,60.62,60.63,60.6,60.61,69664.90299823633,36.8954,36.9014,36.8832,36.8893,69664.903
2006-12-19 09:30:00,60.6,60.92,60.6,60.79,41556.43738977072,36.8832,37.0779,36.8832,36.9988,41556.4374
2006-12-19 09:40:00,60.78,60.84,60.66,60.82,39902.998236331565,36.9927,37.0293,36.9197,37.0171,39902.9982
2006-12-19 09:50:00,60.83,60.86,60.76,60.76,35824.514991181655,37.0232,37.0414,36.9806,36.9806,35824.515
2006-12-19 10:00:00,60.75,60.84,60.73,60.76,20502.6455026455,36.9745,37.0293,36.9623,36.9806,20502.6455
2006-12-19 10:10:00,60.76,60.85,60.76,60.82,26014.10934744268,36.9806,37.0353,36.9806,37.0171,26014.1093
2006-12-19 10:20:00,60.82,60.87,60.8,60.84,23037.9188712522,37.0171,37.0475,37.0049,37.0293,23037.9189
2006-12-19 10:30:00,60.84,60.97,60.84,60.92,43981.481481481474,37.0293,37.1084,37.0293,37.0779,43981.4815
2006-12-19 10:40:00,60.92,60.93,60.83,60.83,45965.60846560846,37.0779,37.084,37.0232,37.0232,45965.6085
2006-12-19 10:50:00,60.84,60.96,60.83,60.93,29210.75837742504,37.0293,37.1023,37.0232,37.084,29210.7584
2006-12-19 11:00:00,60.93,61.06,60.92,61.05,29431.216931216928,37.084,37.1632,37.0779,37.1571,29431.2169
2006-12-19 11:10:00,61.04,61.06,60.85,60.85,35824.514991181655,37.151,37.1632,37.0353,37.0353,35824.515
2006-12-19 11:20:00,60.86,60.86,60.75,60.81,41005.291005291,37.0414,37.0414,36.9745,37.011,41005.291
2006-12-19 11:30:00,60.79,60.88,60.79,60.83,20943.56261022928,36.9988,37.0536,36.9988,37.0232,20943.5626
2006-12-19 11:40:00,60.78,60.86,60.77,60.85,25462.96296296296,36.9927,37.0414,36.9866,37.0353,25462.963
2006-12-19 11:50:00,60.89,60.89,60.79,60.87,22486.772486772483,37.0597,37.0597,36.9988,37.0475,22486.7725
2006-12-19 12:00:00,60.87,60.91,60.77,60.78,22486.772486772483,37.0475,37.0719,36.9866,36.9927,22486.7725
2006-12-19 12:10:00,60.78,60.81,60.67,60.69,15432.098765432096,36.9927,37.011,36.9258,36.938,15432.0988
2006-12-19 12:20:00,60.7,60.87,60.68,60.87,19510.58201058201,36.944,37.0475,36.9319,37.0475,19510.582
2006-12-19 12:30:00,60.9,60.99,60.85,60.85,36265.43209876543,37.0658,37.1205,37.0353,37.0353,36265.4321
2006-12-19 12:40:00,60.85,60.9,60.84,60.86,26455.02645502645,37.0353,37.0658,37.0293,37.0414,26455.0265
2006-12-19 12:50:00,60.86,60.89,60.82,60.87,26455.02645502645,37.0414,37.0597,37.0171,37.0475,26455.0265
2006-12-19 13:00:00,60.88,60.91,60.85,60.87,15211.64021164021,37.0536,37.0719,37.0353,37.0475,15211.6402
2006-12-19 13:10:00,60.87,60.93,60.83,60.85,15983.245149911814,37.0475,37.084,37.0232,37.0353,15983.2451
2006-12-19 13:20:00,60.85,60.9,60.82,60.86,21164.02116402116,37.0353,37.0658,37.0171,37.0414,21164.0212
2006-12-19 13:30:00,60.87,60.91,60.86,60.9,15652.557319223984,37.0475,37.0719,37.0414,37.0658,15652.5573
2006-12-19 13:40:00,60.9,60.99,60.9,60.95,24801.5873015873,37.0658,37.1205,37.0658,37.0962,24801.5873
2006-12-19 13:50:00,60.95,60.95,60.85,60.92,20061.728395061727,37.0962,37.0962,37.0353,37.0779,20061.7284
2006-12-19 14:00:00,60.93,61.05,60.93,60.95,42548.50088183421,37.084,37.1571,37.084,37.0962,42548.5009
2006-12-19 14:10:00,60.94,60.98,60.93,60.95,34501.76366843033,37.0901,37.1145,37.084,37.0962,34501.7637
2006-12-19 14:20:00,60.96,61.04,60.94,60.99,25242.50440917108,37.1023,37.151,37.0901,37.1205,25242.5044
2006-12-19 14:30:00,60.99,61.1,60.99,61.06,17636.68430335097,37.1205,37.1875,37.1205,37.1632,17636.6843
2006-12-19 14:40:00,61.06,61.09,61.03,61.05,20612.87477954145,37.1632,37.1814,37.1449,37.1571,20612.8748
2006-12-19 14:50:00,61.06,61.1,61.05,61.06,31635.8024691358,37.1632,37.1875,37.1571,37.1632,31635.8025
2006-12-19 15:00:00,61.07,61.14,61.05,61.14,31415.34391534391,37.1692,37.2118,37.1571,37.2118,31415.3439
2006-12-19 15:10:00,61.14,61.22,61.09,61.1,32076.719576719574,37.2118,37.2605,37.1814,37.1875,32076.7196
2006-12-19 15:20:00,61.11,61.14,61.06,61.09,27336.860670194,37.1936,37.2118,37.1632,37.1814,27336.8607
2006-12-19 15:30:00,61.09,61.14,61.05,61.05,44532.62786596119,37.1814,37.2118,37.1571,37.1571,44532.6279
2006-12-19 15:40:00,61.06,61.06,61.02,61.05,31525.57319223985,37.1632,37.1632,37.1388,37.1571,31525.5732
2006-12-19 15:50:00,61.04,61.07,60.95,60.96,103835.97883597882,37.151,37.1692,37.0962,37.1023,103835.9788
2006-12-20 09:30:00,60.78,61.04,60.78,61.04,68231.92239858906,36.9927,37.151,36.9927,37.151,68231.9224
2006-12-20 09:40:00,61.05,61.15,61.05,61.15,25242.50440917108,37.1571,37.2179,37.1571,37.2179,25242.5044
2006-12-20 09:50:00,61.15,61.26,61.07,61.25,24360.670194003524,37.2179,37.2849,37.1692,37.2788,24360.6702
2006-12-20 10:00:00,61.25,61.64,61.25,61.49,73192.23985890651,37.2788,37.5162,37.2788,37.4249,73192.2399
2006-12-20 10:10:00,61.5,61.53,61.43,61.53,11684.303350970016,37.431,37.4492,37.3883,37.4492,11684.3034
2006-12-20 10:20:00,61.52,61.62,61.45,61.6,27336.860670194,37.4431,37.504,37.4005,37.4918,27336.8607
2006-12-20 10:30:00,61.57,61.67,61.54,61.61,29541.44620811288,37.4736,37.5344,37.4553,37.4979,29541.4462
2006-12-20 10:40:00,61.62,61.72,61.62,61.71,24250.440917107582,37.504,37.5648,37.504,37.5588,24250.4409
2006-12-20 10:50:00,61.71,61.71,61.6,61.62,42217.81305114638,37.5588,37.5588,37.4918,37.504,42217.8131
2006-12-20 11:00:00,61.63,61.64,61.59,61.62,16203.703703703704,37.5101,37.5162,37.4857,37.504,16203.7037
2006-12-20 11:10:00,61.6,61.62,61.56,61.59,17526.455026455023,37.4918,37.504,37.4675,37.4857,17526.455
2006-12-20 11:20:00,61.58,61.61,61.56,61.58,14991.181657848325,37.4796,37.4979,37.4675,37.4796,14991.1817
2006-12-20 11:30:00,61.59,61.66,61.58,61.66,20833.33333333333,37.4857,37.5283,37.4796,37.5283,20833.3333
2006-12-20 11:40:00,61.65,61.69,61.64,61.68,14770.723104056437,37.5222,37.5466,37.5162,37.5405,14770.7231
2006-12-20 11:50:00,61.67,61.69,61.64,61.67,11794.53262786596,37.5344,37.5466,37.5162,37.5344,11794.5326
2006-12-20 12:00:00,61.68,61.69,61.65,61.69,20943.56261022928,37.5405,37.5466,37.5222,37.5466,20943.5626
2006-12-20 12:10:00,61.69,61.74,61.66,61.74,46626.98412698412,37.5466,37.577,37.5283,37.577,46626.9841
2006-12-20 12:20:00,61.74,61.82,61.74,61.8,33840.38800705467,37.577,37.6257,37.577,37.6135,33840.388
2006-12-20 12:30:00,61.81,61.84,61.81,61.83,25683.421516754846,37.6196,37.6379,37.6196,37.6318,25683.4215
2006-12-20 12:40:00,61.83,61.83,61.81,61.81,12125.220458553791,37.6318,37.6318,37.6196,37.6196,12125.2205
2006-12-20 12:50:00,61.82,61.83,61.78,61.79,9700.176366843032,37.6257,37.6318,37.6014,37.6075,9700.1764
2006-12-20 13:00:00,61.79,61.87,61.73,61.78,44312.16931216931,37.6075,37.6561,37.5709,37.6014,44312.1693
2006-12-20 13:10:00,61.78,61.79,61.69,61.75,29541.44620811288,37.6014,37.6075,37.5466,37.5831,29541.4462
2006-12-20 13:20:00,61.73,61.83,61.73,61.83,9589.947089947089,37.5709,37.6318,37.5709,37.6318,9589.9471
2006-12-20 13:30:00,61.82,61.82,61.71,61.72,29100.529100529096,37.6257,37.6257,37.5588,37.5648,29100.5291
2006-12-20 13:40:00,61.73,61.73,61.64,61.66,19400.352733686064,37.5709,37.5709,37.5162,37.5283,19400.3527
2006-12-20 13:50:00,61.66,61.69,61.63,61.67,22486.772486772483,37.5283,37.5466,37.5101,37.5344,22486.7725
2006-12-20 14:00:00,61.66,61.73,61.65,61.7,29541.44620811288,37.5283,37.5709,37.5222,37.5527,29541.4462
2006-12-20 14:10:00,61.7,61.71,61.68,61.71,13447.971781305114,37.5527,37.5588,37.5405,37.5588,13447.9718
2006-12-20 14:20:00,61.71,61.78,61.71,61.78,26455.02645502645,37.5588,37.6014,37.5588,37.6014,26455.0265
2006-12-20 14:30:00,61.78,61.89,61.78,61.89,35934.7442680776,37.6014,37.6683,37.6014,37.6683,35934.7443
2006-12-20 14:40:00,61.89,61.93,61.86,61.93,29210.75837742504,37.6683,37.6927,37.6501,37.6927,29210.7584
2006-12-20 14:50:00,61.93,62.02,61.93,62.01,43320.10582010582,37.6927,37.7474,37.6927,37.7414,43320.1058
2006-12-20 15:00:00,62.01,62.02,61.99,62.02,56657.84832451498,37.7414,37.7474,37.7292,37.7474,56657.8483
2006-12-20 15:10:00,62.01,62.03,61.99,62.01,53791.887125220455,37.7414,37.7535,37.7292,37.7414,53791.8871
2006-12-20 15:20:00,62.02,62.07,62.01,62.06,45855.37918871252,37.7474,37.7779,37.7414,37.7718,45855.3792
2006-12-20 15:30:00,62.07,62.07,61.89,61.93,64373.89770723103,37.7779,37.7779,37.6683,37.6927,64373.8977
2006-12-20 15:40:00,61.92,61.93,61.83,61.83,101851.85185185184,37.6866,37.6927,37.6318,37.6318,101851.8519
2006-12-20 15:50:00,61.83,61.9,61.73,61.86,140211.6402116402,37.6318,37.6744,37.5709,37.6501,140211.6402
2006-12-21 09:30:00,62.14,62.32,61.95,62.07,44973.544973544966,37.8205,37.93,37.7048,37.7779,44973.545
2006-12-21 09:40:00,62.1,62.32,62.1,62.27,56106.70194003527,37.7961,37.93,37.7961,37.8996,56106.7019
2006-12-21 09:50:00,62.26,62.39,62.19,62.32,42989.41798941798,37.8935,37.9726,37.8509,37.93,42989.418
2006-12-21 10:00:00,62.32,62.32,62.15,62.16,29320.987654320983,37.93,37.93,37.8266,37.8326,29320.9877
2006-12-21 10:10:00,62.14,62.14,61.93,61.93,23809.52380952381,37.8205,37.8205,37.6927,37.6927,23809.5238
2006-12-21 10:20:00,61.94,62.1,61.83,62.09,58311.28747795414,37.6987,37.7961,37.6318,37.79,58311.2875
2006-12-21 10:30:00,62.1,62.12,62.03,62.04,22486.772486772483,37.7961,37.8083,37.7535,37.7596,22486.7725
2006-12-21 10:40:00,62.04,62.1,62.02,62.02,27777.777777777774,37.7596,37.7961,37.7474,37.7474,27777.7778
2006-12-21 10:50:00,61.99,62.02,61.97,61.98,19400.352733686064,37.7292,37.7474,37.717,37.7231,19400.3527
2006-12-21 11:00:00,61.98,62.05,61.97,62.03,21715.16754850088,37.7231,37.7657,37.717,37.7535,21715.1675
2006-12-21 11:10:00,62.03,62.04,61.95,62.0,19069.66490299824,37.7535,37.7596,37.7048,37.7353,19069.6649
2006-12-21 11:20:00,62.0,62.09,62.0,62.07,15211.64021164021,37.7353,37.79,37.7353,37.7779,15211.6402
2006-12-21 11:30:00,62.08,62.08,62.06,62.08,12786.596119929452,37.784,37.784,37.7718,37.784,12786.5961
2006-12-21 11:40:00,62.08,62.08,62.03,62.03,10692.239858906523,37.784,37.784,37.7535,37.7535,10692.2399
2006-12-21 11:50:00,62.03,62.07,62.03,62.06,17746.91358024691,37.7535,37.7779,37.7535,37.7718,17746.9136
2006-12-21 12:00:00,62.06,62.1,62.01,62.07,28659.611992945323,37.7718,37.7961,37.7414,37.7779,28659.612
2006-12-21 12:10:00,62.06,62.07,61.95,61.96,12566.137566137564,37.7718,37.7779,37.7048,37.7109,12566.1376
2006-12-21 12:20:00,61.96,61.96,61.86,61.9,20061.728395061727,37.7109,37.7109,37.6501,37.6744,20061.7284
2006-12-21 12:30:00,61.91,61.91,61.73,61.73,24029.982363315696,37.6805,37.6805,37.5709,37.5709,24029.9824
2006-12-21 12:40:00,61.74,61.83,61.73,61.76,15762.786596119928,37.577,37.6318,37.5709,37.5892,15762.7866
2006-12-21 12:50:00,61.78,61.84,61.77,61.77,13778.659611992944,37.6014,37.6379,37.5953,37.5953,13778.6596
2006-12-21 13:00:00,61.77,61.8,61.65,61.78,26234.567901234564,37.5953,37.6135,37.5222,37.6014,26234.5679
2006-12-21 13:10:00,61.78,61.81,61.76,61.76,14550.264550264548,37.6014,37.6196,37.5892,37.5892,14550.2646
2006-12-21 13:20:00,61.77,61.91,61.76,61.91,25683.421516754846,37.5953,37.6805,37.5892,37.6805,25683.4215
2006-12-21 13:30:00,61.91,61.93,61.82,61.92,28990.299823633155,37.6805,37.6927,37.6257,37.6866,28990.2998
2006-12-21 13:40:00,61.93,61.93,61.85,61.85,16534.391534391532,37.6927,37.6927,37.644,37.644,16534.3915
2006-12-21 13:50:00,61.85,61.88,61.76,61.76,22045.85537918871,37.644,37.6622,37.5892,37.5892,22045.8554
2006-12-21 14:00:00,61.75,61.82,61.72,61.81,18849.206349206343,37.5831,37.6257,37.5648,37.6196,18849.2063
2006-12-21 14:10:00,61.82,61.93,61.82,61.92,14770.723104056437,37.6257,37.6927,37.6257,37.6866,14770.7231
2006-12-21 14:20:00,61.9,62.03,61.9,62.03,20723.104056437387,37.6744,37.7535,37.6744,37.7535,20723.1041
2006-12-21 14:30:00,62.03,62.09,61.99,61.99,13668.430335097,37.7535,37.79,37.7292,37.7292,13668.4303
2006-12-21 14:40:00,61.99,62.02,61.85,61.89,14770.723104056437,37.7292,37.7474,37.644,37.6683,14770.7231
2006-12-21 14:50:00,61.89,61.91,61.83,61.89,16203.703703703704,37.6683,37.6805,37.6318,37.6683,16203.7037
2006-12-21 15:00:00,61.89,61.92,61.84,61.88,14219.576719576718,37.6683,37.6866,37.6379,37.6622,14219.5767
2006-12-21 15:10:00,61.88,61.95,61.88,61.92,16975.308641975305,37.6622,37.7048,37.6622,37.6866,16975.3086
2006-12-21 15:20:00,61.92,61.92,61.88,61.89,17195.767195767196,37.6866,37.6866,37.6622,37.6683,17195.7672
2006-12-21 15:30:00,61.89,61.96,61.86,61.95,29651.67548500881,37.6683,37.7109,37.6501,37.7048,29651.6755
2006-12-21 15:40:00,61.95,61.95,61.87,61.93,22597.001763668428,37.7048,37.7048,37.6561,37.6927,22597.0018
2006-12-21 15:50:00,61.94,61.99,61.9,61.97,43209.87654320987,37.6987,37.7292,37.6744,37.717,43209.8765
2006-12-22 09:30:00,61.99,61.99,61.55,61.77,30643.738977072306,37.7292,37.7292,37.4614,37.5953,30643.739
2006-12-22 09:40:00,61.77,61.77,61.52,61.67,27226.631393298056,37.5953,37.5953,37.4431,37.5344,27226.6314
2006-12-22 09:50:00,61.67,61.69,61.54,61.55,16424.162257495587,37.5344,37.5466,37.4553,37.4614,16424.1623
2006-12-22 10:00:00,61.56,61.68,61.55,61.59,21604.938271604937,37.4675,37.5405,37.4614,37.4857,21604.9383
2006-12-22 10:10:00,61.59,61.6,61.49,61.54,17857.142857142855,37.4857,37.4918,37.4249,37.4553,17857.1429
2006-12-22 10:20:00,61.52,61.59,61.48,61.59,14991.181657848325,37.4431,37.4857,37.4188,37.4857,14991.1817
2006-12-22 10:30:00,61.58,61.63,61.56,61.6,21825.396825396823,37.4796,37.5101,37.4675,37.4918,21825.3968
2006-12-22 10:40:00,61.6,61.67,61.6,61.63,7826.278659611992,37.4918,37.5344,37.4918,37.5101,7826.2787
2006-12-22 10:50:00,61.61,61.61,61.57,61.57,4519.400352733685,37.4979,37.4979,37.4736,37.4736,4519.4004
2006-12-22 11:00:00,61.54,61.54,61.52,61.52,6834.2151675485,37.4553,37.4553,37.4431,37.4431,6834.2152
2006-12-22 11:10:00,61.53,61.53,61.49,61.52,16093.474426807756,37.4492,37.4492,37.4249,37.4431,16093.4744
2006-12-22 11:20:00,61.52,61.52,61.45,61.46,7716.049382716048,37.4431,37.4431,37.4005,37.4066,7716.0494
2006-12-22 11:30:00,61.46,61.46,61.41,61.44,11022.927689594357,37.4066,37.4066,37.3762,37.3944,11022.9277
2006-12-22 11:40:00,61.43,61.46,61.31,61.32,21604.938271604937,37.3883,37.4066,37.3153,37.3214,21604.9383
2006-12-22 11:50:00,61.33,61.34,61.24,61.26,28549.38271604938,37.3275,37.3336,37.2727,37.2849,28549.3827
2006-12-22 12:00:00,61.25,61.31,61.19,61.24,22156.08465608465,37.2788,37.3153,37.2423,37.2727,22156.0847
2006-12-22 12:10:00,61.25,61.27,61.2,61.25,13117.283950617282,37.2788,37.291,37.2484,37.2788,13117.284
2006-12-22 12:20:00,61.26,61.34,61.25,61.28,9259.259259259255,37.2849,37.3336,37.2788,37.2971,9259.2593
2006-12-22 12:30:00,61.27,61.46,61.27,61.45,13999.11816578483,37.291,37.4066,37.291,37.4005,13999.1182
2006-12-22 12:40:00,61.44,61.58,61.39,61.56,23258.377425044087,37.3944,37.4796,37.364,37.4675,23258.3774
2006-12-22 12:50:00,61.56,61.56,61.49,61.49,8487.654320987653,37.4675,37.4675,37.4249,37.4249,8487.6543
2006-12-22 13:00:00,61.49,61.5,61.4,61.4,9038.80070546737,37.4249,37.431,37.3701,37.3701,9038.8007
2006-12-22 13:10:00,61.38,61.42,61.34,61.4,6172.839506172839,37.3579,37.3823,37.3336,37.3701,6172.8395
2006-12-22 13:20:00,61.41,61.41,61.32,61.34,6283.068783068782,37.3762,37.3762,37.3214,37.3336,6283.0688
2006-12-22 13:30:00,61.33,61.38,61.31,61.38,7605.820105820105,37.3275,37.3579,37.3153,37.3579,7605.8201
2006-12-22 13:40:00,61.37,61.4,61.34,61.38,7716.049382716048,37.3518,37.3701,37.3336,37.3579,7716.0494
2006-12-22 13:50:00,61.41,61.5,61.41,61.47,6172.839506172839,37.3762,37.431,37.3762,37.4127,6172.8395
2006-12-22 14:00:00,61.44,61.44,61.38,61.4,5842.151675485008,37.3944,37.3944,37.3579,37.3701,5842.1517
2006-12-22 14:10:00,61.41,61.46,61.4,61.41,9149.029982363314,37.3762,37.4066,37.3701,37.3762,9149.03
2006-12-22 14:20:00,61.42,61.46,61.4,61.4,11684.303350970016,37.3823,37.4066,37.3701,37.3701,11684.3034
2006-12-22 14:30:00,61.39,61.44,61.36,61.41,8928.571428571428,37.364,37.3944,37.3457,37.3762,8928.5714
2006-12-22 14:40:00,61.39,61.45,61.37,61.45,11022.927689594357,37.364,37.4005,37.3518,37.4005,11022.9277
2006-12-22 14:50:00,61.44,61.45,61.42,61.44,8597.883597883598,37.3944,37.4005,37.3823,37.3944,8597.8836
2006-12-22 15:00:00,61.44,61.44,61.39,61.39,8267.195767195766,37.3944,37.3944,37.364,37.364,8267.1958
2006-12-22 15:10:00,61.41,61.5,61.38,61.45,8708.112874779541,37.3762,37.431,37.3579,37.4005,8708.1129
2006-12-22 15:20:00,61.46,61.46,61.38,61.41,8046.737213403879,37.4066,37.4066,37.3579,37.3762,8046.7372
2006-12-22 15:30:00,61.42,61.44,61.35,61.44,8487.654320987653,37.3823,37.3944,37.3397,37.3944,8487.6543
2006-12-22 15:40:00,61.44,61.47,61.39,61.39,12235.449735449734,37.3944,37.4127,37.364,37.364,12235.4497
2006-12-22 15:50:00,61.39,61.44,61.34,61.39,27226.631393298056,37.364,37.3944,37.3336,37.364,27226.6314
2006-12-26 09:30:00,61.59,61.65,61.41,61.46,21164.02116402116,37.4857,37.5222,37.3762,37.4066,21164.0212
2006-12-26 09:40:00,61.44,61.64,61.28,61.57,15652.557319223984,37.3944,37.5162,37.2971,37.4736,15652.5573
2006-12-26 09:50:00,61.58,61.79,61.58,61.7,20502.6455026455,37.4796,37.6075,37.4796,37.5527,20502.6455
2006-12-26 10:00:00,61.66,61.71,61.64,61.69,13999.11816578483,37.5283,37.5588,37.5162,37.5466,13999.1182
2006-12-26 10:10:00,61.69,61.69,61.63,61.65,9589.947089947089,37.5466,37.5466,37.5101,37.5222,9589.9471
2006-12-26 10:20:00,61.66,61.69,61.64,61.69,7275.132275132274,37.5283,37.5466,37.5162,37.5466,7275.1323
2006-12-26 10:30:00,61.69,61.71,61.65,61.67,2755.7319223985887,37.5466,37.5588,37.5222,37.5344,2755.7319
2006-12-26 10:40:00,61.68,61.73,61.66,61.72,15762.786596119928,37.5405,37.5709,37.5283,37.5648,15762.7866
2006-12-26 10:50:00,61.73,61.74,61.7,61.71,6723.985890652557,37.5709,37.577,37.5527,37.5588,6723.9859
2006-12-26 11:00:00,61.69,61.7,61.66,61.69,6944.444444444443,37.5466,37.5527,37.5283,37.5466,6944.4444
2006-12-26 11:10:00,61.71,61.72,61.64,61.64,4850.088183421516,37.5588,37.5648,37.5162,37.5162,4850.0882
2006-12-26 11:20:00,61.64,61.71,61.64,61.71,13007.05467372134,37.5162,37.5588,37.5162,37.5588,13007.0547
2006-12-26 11:30:00,61.72,61.73,61.71,61.73,12235.449735449734,37.5648,37.5709,37.5588,37.5709,12235.4497
2006-12-26 11:40:00,61.73,61.76,61.73,61.75,37037.03703703703,37.5709,37.5892,37.5709,37.5831,37037.037
2006-12-26 11:50:00,61.75,61.75,61.74,61.74,15542.32804232804,37.5831,37.5831,37.577,37.577,15542.328
2006-12-26 12:00:00,61.75,61.75,61.73,61.73,7826.278659611992,37.5831,37.5831,37.5709,37.5709,7826.2787
2006-12-26 12:10:00,61.73,61.75,61.73,61.73,3306.8783068783064,37.5709,37.5831,37.5709,37.5709,3306.8783
2006-12-26 12:20:00,61.73,61.74,61.73,61.73,7275.132275132274,37.5709,37.577,37.5709,37.5709,7275.1323
2006-12-26 12:30:00,61.73,61.74,61.73,61.73,3527.336860670194,37.5709,37.577,37.5709,37.5709,3527.3369
2006-12-26 12:40:00,61.74,61.74,61.71,61.73,8928.571428571428,37.577,37.577,37.5588,37.5709,8928.5714
2006-12-26 12:50:00,61.73,61.76,61.73,61.75,6172.839506172839,37.5709,37.5892,37.5709,37.5831,6172.8395
2006-12-26 13:00:00,61.75,61.76,61.73,61.73,8708.112874779541,37.5831,37.5892,37.5709,37.5709,8708.1129
2006-12-26 13:10:00,61.73,61.74,61.73,61.74,3858.024691358024,37.5709,37.577,37.5709,37.577,3858.0247
2006-12-26 13:20:00,61.74,61.74,61.67,61.67,7054.673721340388,37.577,37.577,37.5344,37.5344,7054.6737
2006-12-26 13:30:00,61.67,61.68,61.65,61.66,1763.668430335097,37.5344,37.5405,37.5222,37.5283,1763.6684
2006-12-26 13:40:00,61.65,61.69,61.63,61.69,7716.049382716048,37.5222,37.5466,37.5101,37.5466,7716.0494
2006-12-26 13:50:00,61.7,61.72,61.67,61.71,7275.132275132274,37.5527,37.5648,37.5344,37.5588,7275.1323
2006-12-26 14:00:00,61.7,61.7,61.66,61.7,10802.469135802468,37.5527,37.5527,37.5283,37.5527,10802.4691
2006-12-26 14:10:00,61.7,61.72,61.68,61.72,6062.610229276896,37.5527,37.5648,37.5405,37.5648,6062.6102
2006-12-26 14:20:00,61.71,61.73,61.71,61.72,6172.839506172839,37.5588,37.5709,37.5588,37.5648,6172.8395
2006-12-26 14:30:00,61.73,61.73,61.7,61.72,7275.132275132274,37.5709,37.5709,37.5527,37.5648,7275.1323
2006-12-26 14:40:00,61.72,61.74,61.72,61.73,11243.38624338624,37.5648,37.577,37.5648,37.5709,11243.3862
2006-12-26 14:50:00,61.73,61.74,61.69,61.73,10912.698412698412,37.5709,37.577,37.5466,37.5709,10912.6984
2006-12-26 15:00:00,61.73,61.73,61.69,61.7,10030.864197530864,37.5709,37.5709,37.5466,37.5527,10030.8642
2006-12-26 15:10:00,61.68,61.7,61.64,61.68,13888.888888888889,37.5405,37.5527,37.5162,37.5405,13888.8889
2006-12-26 15:20:00,61.68,61.71,61.67,61.71,4850.088183421516,37.5405,37.5588,37.5344,37.5588,4850.0882
2006-12-26 15:30:00,61.72,61.81,61.7,61.8,18518.518518518515,37.5648,37.6196,37.5527,37.6135,18518.5185
2006-12-26 15:40:00,61.78,61.81,61.73,61.73,16975.308641975305,37.6014,37.6196,37.5709,37.5709,16975.3086
2006-12-26 15:50:00,61.73,61.8,61.73,61.79,28549.38271604938,37.5709,37.6135,37.5709,37.6075,28549.3827
2006-12-27 09:30:00,61.98,62.01,61.83,61.9,19620.81128747795,37.7231,37.7414,37.6318,37.6744,19620.8113
2006-12-27 09:40:00,61.88,62.02,61.79,61.81,26675.485008818338,37.6622,37.7474,37.6075,37.6196,26675.485
2006-12-27 09:50:00,61.82,61.92,61.73,61.81,20612.87477954145,37.6257,37.6866,37.5709,37.6196,20612.8748
2006-12-27 10:00:00,61.77,62.04,61.77,62.02,18849.206349206343,37.5953,37.7596,37.5953,37.7474,18849.2063
2006-12-27 10:10:00,61.98,61.98,61.87,61.88,12455.90828924162,37.7231,37.7231,37.6561,37.6622,12455.9083
2006-12-27 10:20:00,61.87,61.93,61.82,61.89,19951.499118165782,37.6561,37.6927,37.6257,37.6683,19951.4991
2006-12-27 10:30:00,61.88,61.98,61.81,61.96,37918.87125220458,37.6622,37.7231,37.6196,37.7109,37918.8713
2006-12-27 10:40:00,61.93,61.96,61.87,61.9,12455.90828924162,37.6927,37.7109,37.6561,37.6744,12455.9083
2006-12-27 10:50:00,61.87,61.92,61.87,61.88,13227.513227513226,37.6561,37.6866,37.6561,37.6622,13227.5132
2006-12-27 11:00:00,61.87,61.93,61.84,61.89,24250.440917107582,37.6561,37.6927,37.6379,37.6683,24250.4409
2006-12-27 11:10:00,61.87,61.9,61.82,61.85,13007.05467372134,37.6561,37.6744,37.6257,37.644,13007.0547
2006-12-27 11:20:00,61.86,61.88,61.82,61.83,9149.029982363314,37.6501,37.6622,37.6257,37.6318,9149.03
2006-12-27 11:30:00,61.83,61.85,61.79,61.79,12786.596119929452,37.6318,37.644,37.6075,37.6075,12786.5961
2006-12-27 11:40:00,61.79,61.9,61.79,61.8,16644.620811287477,37.6075,37.6744,37.6075,37.6135,16644.6208
2006-12-27 11:50:00,61.79,61.87,61.78,61.83,26455.02645502645,37.6075,37.6561,37.6014,37.6318,26455.0265
2006-12-27 12:00:00,61.86,61.86,61.78,61.78,4960.317460317459,37.6501,37.6501,37.6014,37.6014,4960.3175
2006-12-27 12:10:00,61.78,61.85,61.78,61.85,10251.32275132275,37.6014,37.644,37.6014,37.644,10251.3228
2006-12-27 12:20:00,61.84,61.92,61.84,61.9,20612.87477954145,37.6379,37.6866,37.6379,37.6744,20612.8748
2006-12-27 12:30:00,61.92,61.92,61.88,61.89,10141.093474426809,37.6866,37.6866,37.6622,37.6683,10141.0935
2006-12-27 12:40:00,61.89,61.92,61.88,61.92,11022.927689594357,37.6683,37.6866,37.6622,37.6866,11022.9277
2006-12-27 12:50:00,61.92,61.92,61.9,61.92,6283.068783068782,37.6866,37.6866,37.6744,37.6866,6283.0688
2006-12-27 13:00:00,61.92,61.92,61.88,61.89,8267.195767195766,37.6866,37.6866,37.6622,37.6683,8267.1958
2006-12-27 13:10:00,61.89,61.89,61.84,61.85,11133.156966490298,37.6683,37.6683,37.6379,37.644,11133.157
2006-12-27 13:20:00,61.86,61.86,61.8,61.83,10802.469135802468,37.6501,37.6501,37.6135,37.6318,10802.4691
2006-12-27 13:30:00,61.83,61.87,61.82,61.87,13117.283950617282,37.6318,37.6561,37.6257,37.6561,13117.284
2006-12-27 13:40:00,61.87,61.9,61.85,61.86,16754.85008818342,37.6561,37.6744,37.644,37.6501,16754.8501
2006-12-27 13:50:00,61.84,61.87,61.84,61.87,3417.10758377425,37.6379,37.6561,37.6379,37.6561,3417.1076
2006-12-27 14:00:00,61.87,61.89,61.84,61.86,8818.342151675484,37.6561,37.6683,37.6379,37.6501,8818.3422
2006-12-27 14:10:00,61.87,61.87,61.85,61.87,6613.756613756613,37.6561,37.6561,37.644,37.6561,6613.7566
2006-12-27 14:20:00,61.87,61.9,61.86,61.88,4739.858906525573,37.6561,37.6744,37.6501,37.6622,4739.8589
2006-12-27 14:30:00,61.88,61.9,61.87,61.89,12455.90828924162,37.6622,37.6744,37.6561,37.6683,12455.9083
2006-12-27 14:40:00,61.88,61.9,61.88,61.89,4739.858906525573,37.6622,37.6744,37.6622,37.6683,4739.8589
2006-12-27 14:50:00,61.88,61.9,61.87,61.87,12896.825396825396,37.6622,37.6744,37.6561,37.6561,12896.8254
2006-12-27 15:00:00,61.87,61.89,61.86,61.89,12345.679012345678,37.6561,37.6683,37.6501,37.6683,12345.679
2006-12-27 15:10:00,61.89,61.9,61.87,61.88,15873.015873015873,37.6683,37.6744,37.6561,37.6622,15873.0159
2006-12-27 15:20:00,61.89,61.91,61.89,61.91,6834.2151675485,37.6683,37.6805,37.6683,37.6805,6834.2152
2006-12-27 15:30:00,61.91,61.91,61.88,61.9,15762.786596119928,37.6805,37.6805,37.6622,37.6744,15762.7866
2006-12-27 15:40:00,61.9,61.92,61.87,61.89,21935.626102292765,37.6744,37.6866,37.6561,37.6683,21935.6261
2006-12-27 15:50:00,61.89,61.98,61.88,61.98,31084.65608465608,37.6683,37.7231,37.6622,37.7231,31084.6561
2006-12-28 09:30:00,61.74,62.05,61.69,62.04,20171.95767195767,37.577,37.7657,37.5466,37.7596,20171.9577
2006-12-28 09:40:00,62.04,62.05,61.9,61.9,8597.883597883598,37.7596,37.7657,37.6744,37.6744,8597.8836
2006-12-28 09:50:00,61.86,61.97,61.85,61.97,9920.63492063492,37.6501,37.717,37.644,37.717,9920.6349
2006-12-28 10:00:00,61.97,62.04,61.87,61.97,13668.430335097,37.717,37.7596,37.6561,37.717,13668.4303
2006-12-28 10:10:00,61.98,61.99,61.82,61.87,6503.5273368606695,37.7231,37.7292,37.6257,37.6561,6503.5273
2006-12-28 10:20:00,61.89,61.96,61.85,61.9,6723.985890652557,37.6683,37.7109,37.644,37.6744,6723.9859
2006-12-28 10:30:00,61.9,61.96,61.87,61.91,7826.278659611992,37.6744,37.7109,37.6561,37.6805,7826.2787
2006-12-28 10:40:00,61.9,61.9,61.87,61.87,2645.502645502645,37.6744,37.6744,37.6561,37.6561,2645.5026
2006-12-28 10:50:00,61.87,61.88,61.84,61.87,4298.941798941799,37.6561,37.6622,37.6379,37.6561,4298.9418
2006-12-28 11:00:00,61.85,61.9,61.83,61.83,6062.610229276896,37.644,37.6744,37.6318,37.6318,6062.6102
2006-12-28 11:10:00,61.81,61.85,61.8,61.85,5291.00529100529,37.6196,37.644,37.6135,37.644,5291.0053
2006-12-28 11:20:00,61.83,61.85,61.83,61.84,3196.649029982363,37.6318,37.644,37.6318,37.6379,3196.649
2006-12-28 11:30:00,61.84,61.84,61.8,61.81,11133.156966490298,37.6379,37.6379,37.6135,37.6196,11133.157
2006-12-28 11:40:00,61.81,61.81,61.72,61.74,3968.253968253968,37.6196,37.6196,37.5648,37.577,3968.254
2006-12-28 11:50:00,61.73,61.77,61.73,61.76,11353.615520282186,37.5709,37.5953,37.5709,37.5892,11353.6155
2006-12-28 12:00:00,61.76,61.78,61.74,61.76,7936.507936507935,37.5892,37.6014,37.577,37.5892,7936.5079
2006-12-28 12:10:00,61.75,61.82,61.74,61.8,8597.883597883598,37.5831,37.6257,37.577,37.6135,8597.8836
2006-12-28 12:20:00,61.8,61.8,61.76,61.79,8708.112874779541,37.6135,37.6135,37.5892,37.6075,8708.1129
2006-12-28 12:30:00,61.8,61.82,61.79,61.82,5511.463844797177,37.6135,37.6257,37.6075,37.6257,5511.4638
2006-12-28 12:40:00,61.82,61.82,61.8,61.82,7605.820105820105,37.6257,37.6257,37.6135,37.6257,7605.8201
2006-12-28 12:50:00,61.82,61.82,61.8,61.8,14440.035273368603,37.6257,37.6257,37.6135,37.6135,14440.0353
2006-12-28 13:00:00,61.81,61.82,61.8,61.82,5180.776014109347,37.6196,37.6257,37.6135,37.6257,5180.776
2006-12-28 13:10:00,61.81,61.83,61.81,61.82,3968.253968253968,37.6196,37.6318,37.6196,37.6257,3968.254
2006-12-28 13:20:00,61.82,61.83,61.82,61.83,3306.8783068783064,37.6257,37.6318,37.6257,37.6318,3306.8783
2006-12-28 13:30:00,61.83,61.88,61.83,61.84,16313.932980599646,37.6318,37.6622,37.6318,37.6379,16313.933
2006-12-28 13:40:00,61.84,61.85,61.82,61.83,4629.629629629629,37.6379,37.644,37.6257,37.6318,4629.6296
2006-12-28 13:50:00,61.83,61.83,61.81,61.82,6393.298059964726,37.6318,37.6318,37.6196,37.6257,6393.2981
2006-12-28 14:00:00,61.83,61.87,61.82,61.84,20943.56261022928,37.6318,37.6561,37.6257,37.6379,20943.5626
2006-12-28 14:10:00,61.83,61.97,61.83,61.94,15542.32804232804,37.6318,37.717,37.6318,37.6987,15542.328
2006-12-28 14:20:00,61.95,61.95,61.9,61.91,11904.761904761905,37.7048,37.7048,37.6744,37.6805,11904.7619
2006-12-28 14:30:00,61.92,61.96,61.92,61.94,12566.137566137564,37.6866,37.7109,37.6866,37.6987,12566.1376
2006-12-28 14:40:00,61.93,61.98,61.91,61.94,40674.60317460317,37.6927,37.7231,37.6805,37.6987,40674.6032
2006-12-28 14:50:00,61.94,61.98,61.93,61.97,29651.67548500881,37.6987,37.7231,37.6927,37.717,29651.6755
2006-12-28 15:00:00,61.98,62.02,61.96,61.96,10251.32275132275,37.7231,37.7474,37.7109,37.7109,10251.3228
2006-12-28 15:10:00,61.97,61.99,61.96,61.97,6834.2151675485,37.717,37.7292,37.7109,37.717,6834.2152
2006-12-28 15:20:00,61.97,61.97,61.89,61.93,12566.137566137564,37.717,37.717,37.6683,37.6927,12566.1376
2006-12-28 15:30:00,61.93,61.94,61.92,61.93,6503.5273368606695,37.6927,37.6987,37.6866,37.6927,6503.5273
2006-12-28 15:40:00,61.93,61.95,61.92,61.93,13337.742504409169,37.6927,37.7048,37.6866,37.6927,13337.7425
2006-12-28 15:50:00,61.94,61.97,61.93,61.93,28769.841269841265,37.6987,37.717,37.6927,37.6927,28769.8413
2006-12-29 09:30:00,61.83,61.86,61.73,61.76,32076.719576719574,37.6318,37.6501,37.5709,37.5892,32076.7196
2006-12-29 09:40:00,61.78,61.84,61.75,61.77,10582.01058201058,37.6014,37.6379,37.5831,37.5953,10582.0106
2006-12-29 09:50:00,61.77,61.95,61.77,61.88,13007.05467372134,37.5953,37.7048,37.5953,37.6622,13007.0547
2006-12-29 10:00:00,61.89,61.96,61.87,61.89,12235.449735449734,37.6683,37.7109,37.6561,37.6683,12235.4497
2006-12-29 10:10:00,61.89,61.89,61.73,61.73,9259.259259259255,37.6683,37.6683,37.5709,37.5709,9259.2593
2006-12-29 10:20:00,61.74,61.79,61.64,61.67,12125.220458553791,37.577,37.6075,37.5162,37.5344,12125.2205
2006-12-29 10:30:00,61.66,61.73,61.66,61.73,11684.303350970016,37.5283,37.5709,37.5283,37.5709,11684.3034
2006-12-29 10:40:00,61.73,61.76,61.65,61.67,34391.53439153439,37.5709,37.5892,37.5222,37.5344,34391.5344
2006-12-29 10:50:00,61.66,61.69,61.6,61.65,22045.85537918871,37.5283,37.5466,37.4918,37.5222,22045.8554
2006-12-29 11:00:00,61.65,61.65,61.61,61.63,13888.888888888889,37.5222,37.5222,37.4979,37.5101,13888.8889
2006-12-29 11:10:00,61.63,61.68,61.63,61.68,11022.927689594357,37.5101,37.5405,37.5101,37.5405,11022.9277
2006-12-29 11:20:00,61.65,61.69,61.64,61.65,7385.361552028218,37.5222,37.5466,37.5162,37.5222,7385.3616
2006-12-29 11:30:00,61.65,61.71,61.64,61.67,11904.761904761905,37.5222,37.5588,37.5162,37.5344,11904.7619
2006-12-29 11:40:00,61.68,61.68,61.63,61.65,19510.58201058201,37.5405,37.5405,37.5101,37.5222,19510.582
2006-12-29 11:50:00,61.65,61.66,61.62,61.63,10141.093474426809,37.5222,37.5283,37.504,37.5101,10141.0935
2006-12-29 12:00:00,61.64,61.65,61.6,61.64,17967.3721340388,37.5162,37.5222,37.4918,37.5162,17967.3721
2006-12-29 12:10:00,61.64,61.65,61.59,61.6,12786.596119929452,37.5162,37.5222,37.4857,37.4918,12786.5961
2006-12-29 12:20:00,61.6,61.6,61.55,61.59,10692.239858906523,37.4918,37.4918,37.4614,37.4857,10692.2399
2006-12-29 12:30:00,61.6,61.63,61.58,61.63,7495.5908289241615,37.4918,37.5101,37.4796,37.5101,7495.5908
2006-12-29 12:40:00,61.62,61.62,61.58,61.58,18298.059964726628,37.504,37.504,37.4796,37.4796,18298.06
2006-12-29 12:50:00,61.58,61.62,61.58,61.62,11353.615520282186,37.4796,37.504,37.4796,37.504,11353.6155
2006-12-29 13:00:00,61.62,61.64,61.62,61.64,7054.673721340388,37.504,37.5162,37.504,37.5162,7054.6737
2006-12-29 13:10:00,61.64,61.64,61.6,61.6,11022.927689594357,37.5162,37.5162,37.4918,37.4918,11022.9277
2006-12-29 13:20:00,61.6,61.64,61.6,61.61,8267.195767195766,37.4918,37.5162,37.4918,37.4979,8267.1958
2006-12-29 13:30:00,61.61,61.62,61.57,61.6,15873.015873015873,37.4979,37.504,37.4736,37.4918,15873.0159
2006-12-29 13:40:00,61.61,61.66,61.61,61.66,9259.259259259255,37.4979,37.5283,37.4979,37.5283,9259.2593
2006-12-29 13:50:00,61.66,61.67,61.64,61.64,4519.400352733685,37.5283,37.5344,37.5162,37.5162,4519.4004
2006-12-29 14:00:00,61.64,61.72,61.62,61.71,14550.264550264548,37.5162,37.5648,37.504,37.5588,14550.2646
2006-12-29 14:10:00,61.72,61.76,61.7,61.73,11684.303350970016,37.5648,37.5892,37.5527,37.5709,11684.3034
2006-12-29 14:20:00,61.73,61.73,61.64,61.64,9920.63492063492,37.5709,37.5709,37.5162,37.5162,9920.6349
2006-12-29 14:30:00,61.64,61.66,61.64,61.64,9920.63492063492,37.5162,37.5283,37.5162,37.5162,9920.6349
2006-12-29 14:40:00,61.65,61.65,61.61,61.61,10251.32275132275,37.5222,37.5222,37.4979,37.4979,10251.3228
2006-12-29 14:50:00,61.61,61.68,61.61,61.68,13447.971781305114,37.4979,37.5405,37.4979,37.5405,13447.9718
2006-12-29 15:00:00,61.65,61.66,61.6,61.6,5291.00529100529,37.5222,37.5283,37.4918,37.4918,5291.0053
2006-12-29 15:10:00,61.6,61.62,61.57,61.57,7605.820105820105,37.4918,37.504,37.4736,37.4736,7605.8201
2006-12-29 15:20:00,61.57,61.57,61.33,61.38,25903.880070546733,37.4736,37.4736,37.3275,37.3579,25903.8801
2006-12-29 15:30:00,61.37,61.46,61.35,61.36,17305.996472663137,37.3518,37.4066,37.3397,37.3457,17305.9965
2006-12-29 15:40:00,61.37,61.54,61.37,61.43,34722.22222222222,37.3518,37.4553,37.3518,37.3883,34722.2222
2006-12-29 15:50:00,61.43,61.5,61.31,61.31,54122.57495590828,37.3883,37.431,37.3153,37.3153,54122.575
2007-01-03 09:30:00,61.33,61.68,61.29,61.55,114528.21869488536,37.3275,37.5405,37.3031,37.4614,114528.2187
2007-01-03 09:40:00,61.56,61.69,61.47,61.64,51697.53086419753,37.4675,37.5466,37.4127,37.5162,51697.5309
2007-01-03 09:50:00,61.63,61.64,61.42,61.45,67901.23456790122,37.5101,37.5162,37.3823,37.4005,67901.2346
2007-01-03 10:00:00,61.44,61.66,61.44,61.66,49052.02821869488,37.3944,37.5283,37.3944,37.5283,49052.0282
2007-01-03 10:10:00,61.66,61.88,61.57,61.87,55555.55555555555,37.5283,37.6622,37.4736,37.6561,55555.5556
2007-01-03 10:20:00,61.87,61.96,61.77,61.91,56327.16049382716,37.6561,37.7109,37.5953,37.6805,56327.1605
2007-01-03 10:30:00,61.91,62.06,61.91,62.06,60074.95590828924,37.6805,37.7718,37.6805,37.7718,60074.9559
2007-01-03 10:40:00,62.06,62.14,62.06,62.11,33950.61728395061,37.7718,37.8205,37.7718,37.8022,33950.6173
2007-01-03 10:50:00,62.11,62.18,62.09,62.12,29651.67548500881,37.8022,37.8448,37.79,37.8083,29651.6755
2007-01-03 11:00:00,62.12,62.13,62.07,62.07,19951.499118165782,37.8083,37.8144,37.7779,37.7779,19951.4991
2007-01-03 11:10:00,62.08,62.23,62.05,62.23,26124.338624338623,37.784,37.8753,37.7657,37.8753,26124.3386
2007-01-03 11:20:00,62.23,62.23,62.17,62.21,17085.53791887125,37.8753,37.8753,37.8387,37.8631,17085.5379
2007-01-03 11:30:00,62.19,62.23,62.19,62.2,14550.264550264548,37.8509,37.8753,37.8509,37.857,14550.2646
2007-01-03 11:40:00,62.19,62.24,62.17,62.23,15101.410934744266,37.8509,37.8813,37.8387,37.8753,15101.4109
2007-01-03 11:50:00,62.23,62.3,62.18,62.22,25242.50440917108,37.8753,37.9179,37.8448,37.8692,25242.5044
2007-01-03 12:00:00,62.21,62.24,62.14,62.15,16534.391534391532,37.8631,37.8813,37.8205,37.8266,16534.3915
2007-01-03 12:10:00,62.16,62.23,62.15,62.21,21604.938271604937,37.8326,37.8753,37.8266,37.8631,21604.9383
2007-01-03 12:20:00,62.22,62.22,62.17,62.2,15211.64021164021,37.8692,37.8692,37.8387,37.857,15211.6402
2007-01-03 12:30:00,62.2,62.22,62.19,62.21,20061.728395061727,37.857,37.8692,37.8509,37.8631,20061.7284
2007-01-03 12:40:00,62.21,62.29,62.2,62.29,22045.85537918871,37.8631,37.9118,37.857,37.9118,22045.8554
2007-01-03 12:50:00,62.29,62.31,62.27,62.31,16313.932980599646,37.9118,37.9239,37.8996,37.9239,16313.933
2007-01-03 13:00:00,62.29,62.32,62.29,62.3,13227.513227513226,37.9118,37.93,37.9118,37.9179,13227.5132
2007-01-03 13:10:00,62.31,62.32,62.28,62.28,12566.137566137564,37.9239,37.93,37.9057,37.9057,12566.1376
2007-01-03 13:20:00,62.28,62.3,62.19,62.23,16975.308641975305,37.9057,37.9179,37.8509,37.8753,16975.3086
2007-01-03 13:30:00,62.24,62.25,62.22,62.22,20612.87477954145,37.8813,37.8874,37.8692,37.8692,20612.8748
2007-01-03 13:40:00,62.22,62.22,62.13,62.16,12345.679012345678,37.8692,37.8692,37.8144,37.8326,12345.679
2007-01-03 13:50:00,62.13,62.18,62.12,62.16,15542.32804232804,37.8144,37.8448,37.8083,37.8326,15542.328
2007-01-03 14:00:00,62.16,62.2,62.02,62.04,31635.8024691358,37.8326,37.857,37.7474,37.7596,31635.8025
2007-01-03 14:10:00,62.04,62.07,61.79,61.85,38580.246913580246,37.7596,37.7779,37.6075,37.644,38580.2469
2007-01-03 14:20:00,61.86,61.92,61.83,61.87,44642.85714285714,37.6501,37.6866,37.6318,37.6561,44642.8571
2007-01-03 14:30:00,61.87,61.91,61.82,61.89,55004.40917107583,37.6561,37.6805,37.6257,37.6683,55004.4092
2007-01-03 14:40:00,61.89,61.91,61.69,61.81,31746.031746031746,37.6683,37.6805,37.5466,37.6196,31746.0317
2007-01-03 14:50:00,61.82,61.83,61.64,61.68,24581.12874779541,37.6257,37.6318,37.5162,37.5405,24581.1287
2007-01-03 15:00:00,61.68,61.79,61.65,61.79,34281.305114638446,37.5405,37.6075,37.5222,37.6075,34281.3051
2007-01-03 15:10:00,61.79,61.83,61.69,61.7,21494.70899470899,37.6075,37.6318,37.5466,37.5527,21494.709
2007-01-03 15:20:00,61.71,61.8,61.68,61.71,18849.206349206343,37.5588,37.6135,37.5405,37.5588,18849.2063
2007-01-03 15:30:00,61.72,61.78,61.7,61.74,46847.44268077601,37.5648,37.6014,37.5527,37.577,46847.4427
2007-01-03 15:40:00,61.73,61.74,61.68,61.7,51917.98941798941,37.5709,37.577,37.5405,37.5527,51917.9894
2007-01-03 15:50:00,61.71,61.78,61.7,61.7,58311.28747795414,37.5588,37.6014,37.5527,37.5527,58311.2875
2007-01-04 09:30:00,61.58,61.63,61.28,61.54,49492.945326278656,37.4796,37.5101,37.2971,37.4553,49492.9453
2007-01-04 09:40:00,61.55,61.77,61.44,61.77,48500.881834215164,37.4614,37.5953,37.3944,37.5953,48500.8818
2007-01-04 09:50:00,61.77,61.77,61.54,61.69,41225.74955908289,37.5953,37.5953,37.4553,37.5466,41225.7496
2007-01-04 10:00:00,61.73,61.84,61.09,61.12,82120.81128747795,37.5709,37.6379,37.1814,37.1997,82120.8113
2007-01-04 10:10:00,61.08,61.08,60.88,60.92,42768.9594356261,37.1753,37.1753,37.0536,37.0779,42768.9594
2007-01-04 10:20:00,60.91,60.99,60.67,60.72,87191.35802469135,37.0719,37.1205,36.9258,36.9562,87191.358
2007-01-04 10:30:00,60.73,60.85,60.69,60.81,98655.20282186948,36.9623,37.0353,36.938,37.011,98655.2028
2007-01-04 10:40:00,60.82,60.93,60.81,60.85,48721.34038800705,37.0171,37.084,37.011,37.0353,48721.3404
2007-01-04 10:50:00,60.85,60.9,60.81,60.86,51036.155202821865,37.0353,37.0658,37.011,37.0414,51036.1552
2007-01-04 11:00:00,60.86,60.95,60.85,60.88,52469.13580246913,37.0414,37.0962,37.0353,37.0536,52469.1358
2007-01-04 11:10:00,60.9,60.95,60.87,60.93,37808.64197530864,37.0658,37.0962,37.0475,37.084,37808.642
2007-01-04 11:20:00,60.92,60.92,60.83,60.83,28769.841269841265,37.0779,37.0779,37.0232,37.0232,28769.8413
2007-01-04 11:30:00,60.83,60.9,60.82,60.86,31856.261022927687,37.0232,37.0658,37.0171,37.0414,31856.261
2007-01-04 11:40:00,60.85,60.94,60.84,60.91,30092.592592592588,37.0353,37.0901,37.0293,37.0719,30092.5926
2007-01-04 11:50:00,60.89,60.91,60.82,60.84,35273.36860670194,37.0597,37.0719,37.0171,37.0293,35273.3686
2007-01-04 12:00:00,60.85,60.87,60.82,60.82,32297.17813051146,37.0353,37.0475,37.0171,37.0171,32297.1781
2007-01-04 12:10:00,60.81,60.84,60.78,60.78,19290.123456790123,37.011,37.0293,36.9927,36.9927,19290.1235
2007-01-04 12:20:00,60.79,60.82,60.78,60.81,21384.47971781305,36.9988,37.0171,36.9927,37.011,21384.4797
2007-01-04 12:30:00,60.81,60.84,60.79,60.81,38910.93474426808,37.011,37.0293,36.9988,37.011,38910.9347
2007-01-04 12:40:00,60.8,60.82,60.79,60.8,21274.250440917105,37.0049,37.0171,36.9988,37.0049,21274.2504
2007-01-04 12:50:00,60.81,60.81,60.77,60.78,44422.39858906525,37.011,37.011,36.9866,36.9927,44422.3986
2007-01-04 13:00:00,60.78,60.86,60.77,60.77,27226.631393298056,36.9927,37.0414,36.9866,36.9866,27226.6314
2007-01-04 13:10:00,60.77,60.85,60.76,60.83,34942.6807760141,36.9866,37.0353,36.9806,37.0232,34942.6808
2007-01-04 13:20:00,60.83,60.85,60.76,60.83,58201.05820105819,37.0232,37.0353,36.9806,37.0232,58201.0582
2007-01-04 13:30:00,60.83,60.84,60.8,60.83,35824.514991181655,37.0232,37.0293,37.0049,37.0232,35824.515
2007-01-04 13:40:00,60.84,60.84,60.76,60.76,49933.86243386243,37.0293,37.0293,36.9806,36.9806,49933.8624
2007-01-04 13:50:00,60.78,60.94,60.76,60.89,29761.90476190476,36.9927,37.0901,36.9806,37.0597,29761.9048
2007-01-04 14:00:00,60.9,60.92,60.8,60.8,33399.47089947089,37.0658,37.0779,37.0049,37.0049,33399.4709
2007-01-04 14:10:00,60.79,60.94,60.79,60.88,29872.1340388007,36.9988,37.0901,36.9988,37.0536,29872.134
2007-01-04 14:20:00,60.87,60.92,60.79,60.9,25573.192239858905,37.0475,37.0779,36.9988,37.0658,25573.1922
2007-01-04 14:30:00,60.9,60.95,60.87,60.87,69885.3615520282,37.0658,37.0962,37.0475,37.0475,69885.3616
2007-01-04 14:40:00,60.87,60.93,60.84,60.88,33840.38800705467,37.0475,37.084,37.0293,37.0536,33840.388
2007-01-04 14:50:00,60.94,60.99,60.93,60.97,113315.69664902995,37.0901,37.1205,37.084,37.1084,113315.6966
2007-01-04 15:00:00,60.97,60.99,60.95,60.95,45745.149911816574,37.1084,37.1205,37.0962,37.0962,45745.1499
2007-01-04 15:10:00,60.95,60.98,60.88,60.93,40343.91534391534,37.0962,37.1145,37.0536,37.084,40343.9153
2007-01-04 15:20:00,60.94,60.96,60.9,60.91,57098.76543209876,37.0901,37.1023,37.0658,37.0719,57098.7654
2007-01-04 15:30:00,60.92,60.96,60.9,60.96,89616.40211640211,37.0779,37.1023,37.0658,37.1023,89616.4021
2007-01-04 15:40:00,60.96,60.96,60.82,60.82,116732.80423280422,37.1023,37.1023,37.0171,37.0171,116732.8042
2007-01-04 15:50:00,60.82,60.86,60.73,60.73,170745.14991181655,37.0171,37.0414,36.9623,36.9623,170745.1499
2007-01-05 09:30:00,60.08,60.86,60.08,60.86,59413.58024691357,36.5667,37.0414,36.5667,37.0414,59413.5802
2007-01-05 09:40:00,60.88,61.24,60.69,61.24,65145.50264550264,37.0536,37.2727,36.938,37.2727,65145.5026
2007-01-05 09:50:00,61.24,61.28,61.2,61.25,75727.51322751322,37.2727,37.2971,37.2484,37.2788,75727.5132
2007-01-05 10:00:00,61.25,61.28,61.24,61.26,98875.66137566137,37.2788,37.2971,37.2727,37.2849,98875.6614
2007-01-05 10:10:00,61.26,61.26,61.19,61.24,30974.426807760137,37.2849,37.2849,37.2423,37.2727,30974.4268
2007-01-05 10:20:00,61.23,61.23,61.14,61.16,21274.250440917105,37.2666,37.2666,37.2118,37.224,21274.2504
2007-01-05 10:30:00,61.15,61.19,61.1,61.12,31415.34391534391,37.2179,37.2423,37.1875,37.1997,31415.3439
2007-01-05 10:40:00,61.11,61.15,61.07,61.12,23368.60670194004,37.1936,37.2179,37.1692,37.1997,23368.6067
2007-01-05 10:50:00,61.11,61.12,61.03,61.03,18518.518518518515,37.1936,37.1997,37.1449,37.1449,18518.5185
2007-01-05 11:00:00,61.03,61.1,61.01,61.04,22597.001763668428,37.1449,37.1875,37.1327,37.151,22597.0018
2007-01-05 11:10:00,61.05,61.05,61.0,61.03,35493.82716049382,37.1571,37.1571,37.1266,37.1449,35493.8272
2007-01-05 11:20:00,61.04,61.04,60.98,61.0,11684.303350970016,37.151,37.151,37.1145,37.1266,11684.3034
2007-01-05 11:30:00,60.98,61.05,60.98,61.04,58090.82892416225,37.1145,37.1571,37.1145,37.151,58090.8289
2007-01-05 11:40:00,61.03,61.05,61.02,61.05,53130.51146384479,37.1449,37.1571,37.1388,37.1571,53130.5115
2007-01-05 11:50:00,61.05,61.05,60.98,60.99,13888.888888888889,37.1571,37.1571,37.1145,37.1205,13888.8889
2007-01-05 12:00:00,60.99,61.0,60.9,60.96,21935.626102292765,37.1205,37.1266,37.0658,37.1023,21935.6261
2007-01-05 12:10:00,60.96,61.05,60.96,61.04,19841.26984126984,37.1023,37.1571,37.1023,37.151,19841.2698
2007-01-05 12:20:00,61.04,61.04,61.02,61.02,19510.58201058201,37.151,37.151,37.1388,37.1388,19510.582
2007-01-05 12:30:00,61.02,61.05,61.02,61.05,26895.943562610228,37.1388,37.1571,37.1388,37.1571,26895.9436
2007-01-05 12:40:00,61.05,61.08,61.03,61.04,32958.55379188712,37.1571,37.1753,37.1449,37.151,32958.5538
2007-01-05 12:50:00,61.05,61.07,61.04,61.07,13117.283950617282,37.1571,37.1692,37.151,37.1692,13117.284
2007-01-05 13:00:00,61.06,61.11,61.05,61.08,54012.34567901234,37.1632,37.1936,37.1571,37.1753,54012.3457
2007-01-05 13:10:00,61.08,61.13,61.07,61.13,28108.465608465605,37.1753,37.2058,37.1692,37.2058,28108.4656
2007-01-05 13:20:00,61.15,61.26,61.14,61.25,23919.75308641975,37.2179,37.2849,37.2118,37.2788,23919.7531
2007-01-05 13:30:00,61.25,61.26,61.16,61.16,13668.430335097,37.2788,37.2849,37.224,37.224,13668.4303
2007-01-05 13:40:00,61.15,61.17,61.14,61.14,11794.53262786596,37.2179,37.2301,37.2118,37.2118,11794.5326
2007-01-05 13:50:00,61.14,61.17,61.12,61.15,26785.714285714283,37.2118,37.2301,37.1997,37.2179,26785.7143
2007-01-05 14:00:00,61.15,61.17,61.1,61.11,39682.53968253968,37.2179,37.2301,37.1875,37.1936,39682.5397
2007-01-05 14:10:00,61.11,61.15,61.11,61.15,22376.54320987654,37.1936,37.2179,37.1936,37.2179,22376.5432
2007-01-05 14:20:00,61.16,61.16,61.11,61.15,18738.977072310405,37.224,37.224,37.1936,37.2179,18738.9771
2007-01-05 14:30:00,61.15,61.21,61.15,61.18,49162.25749559082,37.2179,37.2544,37.2179,37.2362,49162.2575
2007-01-05 14:40:00,61.18,61.18,61.14,61.15,28218.69488536155,37.2362,37.2362,37.2118,37.2179,28218.6949
2007-01-05 14:50:00,61.15,61.16,61.12,61.14,38249.55908289241,37.2179,37.224,37.1997,37.2118,38249.5591
2007-01-05 15:00:00,61.14,61.15,61.07,61.15,54453.26278659611,37.2118,37.2179,37.1692,37.2179,54453.2628
2007-01-05 15:10:00,61.15,61.15,61.03,61.03,42879.18871252204,37.2179,37.2179,37.1449,37.1449,42879.1887
2007-01-05 15:20:00,61.04,61.06,61.01,61.05,40123.456790123455,37.151,37.1632,37.1327,37.1571,40123.4568
2007-01-05 15:30:00,61.05,61.08,61.05,61.06,103395.06172839506,37.1571,37.1753,37.1571,37.1632,103395.0617
2007-01-05 15:40:00,61.06,61.14,61.04,61.09,63051.14638447971,37.1632,37.2118,37.151,37.1814,63051.1464
2007-01-05 15:50:00,61.1,61.18,61.02,61.05,134149.0299823633,37.1875,37.2362,37.1388,37.1571,134149.03
2007-01-08 09:30:00,60.81,60.96,60.6,60.8,49823.63315696648,37.011,37.1023,36.8832,37.0049,49823.6332
2007-01-08 09:40:00,60.74,61.02,60.74,60.99,32627.86596119929,36.9684,37.1388,36.9684,37.1205,32627.866
2007-01-08 09:50:00,61.02,61.04,60.76,60.83,48721.34038800705,37.1388,37.151,36.9806,37.0232,48721.3404
2007-01-08 10:00:00,60.85,61.05,60.85,61.0,29872.1340388007,37.0353,37.1571,37.0353,37.1266,29872.134
2007-01-08 10:10:00,61.0,61.06,60.86,60.96,58972.6631393298,37.1266,37.1632,37.0414,37.1023,58972.6631
2007-01-08 10:20:00,60.96,61.13,60.95,61.0,23368.60670194004,37.1023,37.2058,37.0962,37.1266,23368.6067
2007-01-08 10:30:00,60.99,61.2,60.99,61.19,20833.33333333333,37.1205,37.2484,37.1205,37.2423,20833.3333
2007-01-08 10:40:00,61.17,61.26,61.15,61.16,34611.992945326274,37.2301,37.2849,37.2179,37.224,34611.9929
2007-01-08 10:50:00,61.17,61.2,61.06,61.06,24801.5873015873,37.2301,37.2484,37.1632,37.1632,24801.5873
2007-01-08 11:00:00,61.05,61.2,61.05,61.15,18298.059964726628,37.1571,37.2484,37.1571,37.2179,18298.06
2007-01-08 11:10:00,61.13,61.25,61.12,61.25,25573.192239858905,37.2058,37.2788,37.1997,37.2788,25573.1922
2007-01-08 11:20:00,61.25,61.34,61.25,61.26,22817.460317460314,37.2788,37.3336,37.2788,37.2849,22817.4603
2007-01-08 11:30:00,61.24,61.24,61.15,61.17,28218.69488536155,37.2727,37.2727,37.2179,37.2301,28218.6949
2007-01-08 11:40:00,61.16,61.23,61.15,61.15,23809.52380952381,37.224,37.2666,37.2179,37.2179,23809.5238
2007-01-08 11:50:00,61.13,61.18,61.1,61.12,11904.761904761905,37.2058,37.2362,37.1875,37.1997,11904.7619
2007-01-08 12:00:00,61.12,61.15,61.11,61.15,10912.698412698412,37.1997,37.2179,37.1936,37.2179,10912.6984
2007-01-08 12:10:00,61.15,61.19,61.15,61.17,9479.717813051146,37.2179,37.2423,37.2179,37.2301,9479.7178
2007-01-08 12:20:00,61.17,61.17,61.08,61.09,14329.805996472662,37.2301,37.2301,37.1753,37.1814,14329.806
2007-01-08 12:30:00,61.11,61.17,61.11,61.11,18849.206349206343,37.1936,37.2301,37.1936,37.1936,18849.2063
2007-01-08 12:40:00,61.11,61.11,60.98,61.05,19510.58201058201,37.1936,37.1936,37.1145,37.1571,19510.582
2007-01-08 12:50:00,61.06,61.13,61.06,61.12,11133.156966490298,37.1632,37.2058,37.1632,37.1997,11133.157
2007-01-08 13:00:00,61.12,61.13,61.05,61.12,12566.137566137564,37.1997,37.2058,37.1571,37.1997,12566.1376
2007-01-08 13:10:00,61.11,61.15,61.11,61.14,10361.552028218694,37.1936,37.2179,37.1936,37.2118,10361.552
2007-01-08 13:20:00,61.12,61.15,61.11,61.11,12896.825396825396,37.1997,37.2179,37.1936,37.1936,12896.8254
2007-01-08 13:30:00,61.13,61.15,61.06,61.08,23368.60670194004,37.2058,37.2179,37.1632,37.1753,23368.6067
2007-01-08 13:40:00,61.09,61.18,61.05,61.17,35273.36860670194,37.1814,37.2362,37.1571,37.2301,35273.3686
2007-01-08 13:50:00,61.16,61.16,61.1,61.1,14109.347442680775,37.224,37.224,37.1875,37.1875,14109.3474
2007-01-08 14:00:00,61.08,61.15,61.07,61.13,14109.347442680775,37.1753,37.2179,37.1692,37.2058,14109.3474
2007-01-08 14:10:00,61.13,61.18,61.09,61.15,18187.830687830687,37.2058,37.2362,37.1814,37.2179,18187.8307
2007-01-08 14:20:00,61.14,61.2,61.13,61.17,17085.53791887125,37.2118,37.2484,37.2058,37.2301,17085.5379
2007-01-08 14:30:00,61.16,61.25,61.16,61.21,25793.65079365079,37.224,37.2788,37.224,37.2544,25793.6508
2007-01-08 14:40:00,61.21,61.27,61.21,61.25,25022.045855379187,37.2544,37.291,37.2544,37.2788,25022.0459
2007-01-08 14:50:00,61.25,61.27,61.24,61.25,37037.03703703703,37.2788,37.291,37.2727,37.2788,37037.037
2007-01-08 15:00:00,61.25,61.38,61.25,61.38,55776.01410934744,37.2788,37.3579,37.2788,37.3579,55776.0141
2007-01-08 15:10:00,61.39,61.52,61.38,61.47,51146.38447971781,37.364,37.4431,37.3579,37.4127,51146.3845
2007-01-08 15:20:00,61.47,61.49,61.44,61.44,35714.28571428571,37.4127,37.4249,37.3944,37.3944,35714.2857
2007-01-08 15:30:00,61.45,61.49,61.38,61.38,34391.53439153439,37.4005,37.4249,37.3579,37.3579,34391.5344
2007-01-08 15:40:00,61.37,61.39,61.34,61.36,55224.86772486772,37.3518,37.364,37.3336,37.3457,55224.8677
2007-01-08 15:50:00,61.36,61.39,61.33,61.34,311618.16578483244,37.3457,37.364,37.3275,37.3336,311618.1658
2007-01-09 09:30:00,61.58,61.98,61.58,61.96,79475.3086419753,37.4796,37.7231,37.4796,37.7109,79475.3086
2007-01-09 09:40:00,61.98,62.03,61.75,61.76,80136.68430335096,37.7231,37.7535,37.5831,37.5892,80136.6843
2007-01-09 09:50:00,61.76,61.76,61.6,61.6,31194.885361552024,37.5892,37.5892,37.4918,37.4918,31194.8854
2007-01-09 10:00:00,61.62,61.65,61.54,61.6,28439.15343915344,37.504,37.5222,37.4553,37.4918,28439.1534
2007-01-09 10:10:00,61.61,61.63,61.49,61.51,32848.324514991175,37.4979,37.5101,37.4249,37.437,32848.3245
2007-01-09 10:20:00,61.52,61.59,61.51,61.53,40123.456790123455,37.4431,37.4857,37.437,37.4492,40123.4568
2007-01-09 10:30:00,61.53,61.54,61.47,61.49,52910.0529100529,37.4492,37.4553,37.4127,37.4249,52910.0529
2007-01-09 10:40:00,61.49,61.5,61.42,61.42,37808.64197530864,37.4249,37.431,37.3823,37.3823,37808.642
2007-01-09 10:50:00,61.42,61.43,61.29,61.33,28439.15343915344,37.3823,37.3883,37.3031,37.3275,28439.1534
2007-01-09 11:00:00,61.33,61.44,61.33,61.43,23368.60670194004,37.3275,37.3944,37.3275,37.3883,23368.6067
2007-01-09 11:10:00,61.43,61.44,61.31,61.33,20833.33333333333,37.3883,37.3944,37.3153,37.3275,20833.3333
2007-01-09 11:20:00,61.33,61.37,61.26,61.34,23368.60670194004,37.3275,37.3518,37.2849,37.3336,23368.6067
2007-01-09 11:30:00,61.34,61.36,61.31,61.34,17305.996472663137,37.3336,37.3457,37.3153,37.3336,17305.9965
2007-01-09 11:40:00,61.34,61.34,61.22,61.28,22817.460317460314,37.3336,37.3336,37.2605,37.2971,22817.4603
2007-01-09 11:50:00,61.28,61.3,61.16,61.21,19841.26984126984,37.2971,37.3092,37.224,37.2544,19841.2698
2007-01-09 12:00:00,61.19,61.19,61.12,61.17,15873.015873015873,37.2423,37.2423,37.1997,37.2301,15873.0159
2007-01-09 12:10:00,61.17,61.24,61.17,61.24,8708.112874779541,37.2301,37.2727,37.2301,37.2727,8708.1129
2007-01-09 12:20:00,61.23,61.24,61.16,61.2,10251.32275132275,37.2666,37.2727,37.224,37.2484,10251.3228
2007-01-09 12:30:00,61.18,61.22,61.15,61.18,74625.22045855378,37.2362,37.2605,37.2179,37.2362,74625.2205
2007-01-09 12:40:00,61.19,61.22,61.13,61.14,35052.91005291005,37.2423,37.2605,37.2058,37.2118,35052.9101
2007-01-09 12:50:00,61.13,61.19,61.12,61.15,12566.137566137564,37.2058,37.2423,37.1997,37.2179,12566.1376
2007-01-09 13:00:00,61.15,61.15,61.12,61.14,6393.298059964726,37.2179,37.2179,37.1997,37.2118,6393.2981
2007-01-09 13:10:00,61.15,61.19,61.12,61.17,7826.278659611992,37.2179,37.2423,37.1997,37.2301,7826.2787
2007-01-09 13:20:00,61.17,61.17,61.13,61.16,10251.32275132275,37.2301,37.2301,37.2058,37.224,10251.3228
2007-01-09 13:30:00,61.15,61.2,61.15,61.17,22376.54320987654,37.2179,37.2484,37.2179,37.2301,22376.5432
2007-01-09 13:40:00,61.17,61.27,61.17,61.25,72200.17636684302,37.2301,37.291,37.2301,37.2788,72200.1764
2007-01-09 13:50:00,61.25,61.31,61.23,61.29,21053.79188712522,37.2788,37.3153,37.2666,37.3031,21053.7919
2007-01-09 14:00:00,61.3,61.46,61.3,61.45,25352.73368606701,37.3092,37.4066,37.3092,37.4005,25352.7337
2007-01-09 14:10:00,61.45,61.45,61.39,61.45,22266.3139329806,37.4005,37.4005,37.364,37.4005,22266.3139
2007-01-09 14:20:00,61.45,61.45,61.39,61.4,23478.835978835978,37.4005,37.4005,37.364,37.3701,23478.836
2007-01-09 14:30:00,61.4,61.47,61.35,61.46,22045.85537918871,37.3701,37.4127,37.3397,37.4066,22045.8554
2007-01-09 14:40:00,61.47,61.54,61.44,61.53,21825.396825396823,37.4127,37.4553,37.3944,37.4492,21825.3968
2007-01-09 14:50:00,61.54,61.61,61.51,61.6,26675.485008818338,37.4553,37.4979,37.437,37.4918,26675.485
2007-01-09 15:00:00,61.6,61.6,61.54,61.58,23258.377425044087,37.4918,37.4918,37.4553,37.4796,23258.3774
2007-01-09 15:10:00,61.58,61.68,61.58,61.65,28659.611992945323,37.4796,37.5405,37.4796,37.5222,28659.612
2007-01-09 15:20:00,61.65,61.73,61.64,61.73,38249.55908289241,37.5222,37.5709,37.5162,37.5709,38249.5591
2007-01-09 15:30:00,61.73,61.83,61.73,61.82,52138.4479717813,37.5709,37.6318,37.5709,37.6257,52138.448
2007-01-09 15:40:00,61.82,61.85,61.8,61.8,65255.73192239858,37.6257,37.644,37.6135,37.6135,65255.7319
2007-01-09 15:50:00,61.79,61.93,61.78,61.78,64594.35626102292,37.6075,37.6927,37.6014,37.6014,64594.3563
2007-01-10 09:30:00,61.91,61.91,61.54,61.71,108906.52557319222,37.6805,37.6805,37.4553,37.5588,108906.5256
2007-01-10 09:40:00,61.69,61.72,61.55,61.68,73082.01058201057,37.5466,37.5648,37.4614,37.5405,73082.0106
2007-01-10 09:50:00,61.68,61.77,61.61,61.64,34060.84656084656,37.5405,37.5953,37.4979,37.5162,34060.8466
2007-01-10 10:00:00,61.64,61.78,61.6,61.67,32076.719576719574,37.5162,37.6014,37.4918,37.5344,32076.7196
2007-01-10 10:10:00,61.68,61.89,61.64,61.88,28769.841269841265,37.5405,37.6683,37.5162,37.6622,28769.8413
2007-01-10 10:20:00,61.88,61.92,61.67,61.67,23368.60670194004,37.6622,37.6866,37.5344,37.5344,23368.6067
2007-01-10 10:30:00,61.67,61.71,61.57,61.71,24581.12874779541,37.5344,37.5588,37.4736,37.5588,24581.1287
2007-01-10 10:40:00,61.71,61.78,61.71,61.73,33289.241622574955,37.5588,37.6014,37.5588,37.5709,33289.2416
2007-01-10 10:50:00,61.72,61.75,61.72,61.74,17416.225749559082,37.5648,37.5831,37.5648,37.577,17416.2257
2007-01-10 11:00:00,61.73,61.75,61.69,61.71,33399.47089947089,37.5709,37.5831,37.5466,37.5588,33399.4709
2007-01-10 11:10:00,61.7,61.78,61.68,61.76,65145.50264550264,37.5527,37.6014,37.5405,37.5892,65145.5026
2007-01-10 11:20:00,61.76,61.79,61.72,61.77,20392.416225749555,37.5892,37.6075,37.5648,37.5953,20392.4162
2007-01-10 11:30:00,61.78,61.78,61.71,61.75,8156.966490299823,37.6014,37.6014,37.5588,37.5831,8156.9665
2007-01-10 11:40:00,61.75,61.78,61.73,61.74,10912.698412698412,37.5831,37.6014,37.5709,37.577,10912.6984
2007-01-10 11:50:00,61.73,61.88,61.73,61.86,13999.11816578483,37.5709,37.6622,37.5709,37.6501,13999.1182
2007-01-10 12:00:00,61.87,61.88,61.74,61.75,14219.576719576718,37.6561,37.6622,37.577,37.5831,14219.5767
2007-01-10 12:10:00,61.75,61.78,61.73,61.76,16865.079365079364,37.5831,37.6014,37.5709,37.5892,16865.0794
2007-01-10 12:20:00,61.75,61.76,61.73,61.73,12235.449735449734,37.5831,37.5892,37.5709,37.5709,12235.4497
2007-01-10 12:30:00,61.73,61.78,61.72,61.74,23037.9188712522,37.5709,37.6014,37.5648,37.577,23037.9189
2007-01-10 12:40:00,61.75,61.76,61.73,61.76,11243.38624338624,37.5831,37.5892,37.5709,37.5892,11243.3862
2007-01-10 12:50:00,61.75,61.82,61.75,61.8,15983.245149911814,37.5831,37.6257,37.5831,37.6135,15983.2451
2007-01-10 13:00:00,61.81,61.89,61.79,61.88,17636.68430335097,37.6196,37.6683,37.6075,37.6622,17636.6843
2007-01-10 13:10:00,61.88,61.92,61.84,61.84,10361.552028218694,37.6622,37.6866,37.6379,37.6379,10361.552
2007-01-10 13:20:00,61.84,61.93,61.83,61.93,9369.488536155202,37.6379,37.6927,37.6318,37.6927,9369.4885
2007-01-10 13:30:00,61.95,61.98,61.88,61.97,15101.410934744266,37.7048,37.7231,37.6622,37.717,15101.4109
2007-01-10 13:40:00,61.96,62.03,61.96,62.01,16534.391534391532,37.7109,37.7535,37.7109,37.7414,16534.3915
2007-01-10 13:50:00,62.01,62.1,62.0,62.06,16534.391534391532,37.7414,37.7961,37.7353,37.7718,16534.3915
2007-01-10 14:00:00,62.08,62.15,62.08,62.11,26895.943562610228,37.784,37.8266,37.784,37.8022,26895.9436
2007-01-10 14:10:00,62.11,62.17,62.1,62.16,23148.148148148142,37.8022,37.8387,37.7961,37.8326,23148.1481
2007-01-10 14:20:00,62.15,62.15,61.97,61.97,25022.045855379187,37.8266,37.8266,37.717,37.717,25022.0459
2007-01-10 14:30:00,61.97,62.02,61.97,61.99,21274.250440917105,37.717,37.7474,37.717,37.7292,21274.2504
2007-01-10 14:40:00,61.99,62.12,61.96,62.12,27336.860670194,37.7292,37.8083,37.7109,37.8083,27336.8607
2007-01-10 14:50:00,62.12,62.13,62.01,62.04,24581.12874779541,37.8083,37.8144,37.7414,37.7596,24581.1287
2007-01-10 15:00:00,62.05,62.15,62.05,62.12,33068.783068783065,37.7657,37.8266,37.7657,37.8083,33068.7831
2007-01-10 15:10:00,62.12,62.21,62.11,62.17,21715.16754850088,37.8083,37.8631,37.8022,37.8387,21715.1675
2007-01-10 15:20:00,62.17,62.24,62.14,62.22,30092.592592592588,37.8387,37.8813,37.8205,37.8692,30092.5926
2007-01-10 15:30:00,62.22,62.32,62.21,62.32,39021.16402116402,37.8692,37.93,37.8631,37.93,39021.164
2007-01-10 15:40:00,62.32,62.33,62.18,62.19,40013.22751322751,37.93,37.9361,37.8448,37.8509,40013.2275
2007-01-10 15:50:00,62.18,62.27,62.18,62.27,61507.9365079365,37.8448,37.8996,37.8448,37.8996,61507.9365
2007-01-11 09:30:00,62.23,62.29,62.1,62.16,33730.15873015873,37.8753,37.9118,37.7961,37.8326,33730.1587
2007-01-11 09:40:00,62.16,62.34,62.13,62.33,31525.57319223985,37.8326,37.9422,37.8144,37.9361,31525.5732
2007-01-11 09:50:00,62.31,62.46,62.28,62.31,38029.10052910053,37.9239,38.0152,37.9057,37.9239,38029.1005
2007-01-11 10:00:00,62.3,62.57,62.3,62.55,27777.777777777774,37.9179,38.0822,37.9179,38.07,27777.7778
2007-01-11 10:10:00,62.55,62.6,62.46,62.56,44973.544973544966,38.07,38.1004,38.0152,38.0761,44973.545
2007-01-11 10:20:00,62.54,62.54,62.37,62.4,18959.43562610229,38.0639,38.0639,37.9605,37.9787,18959.4356
2007-01-11 10:30:00,62.39,62.53,62.39,62.52,31525.57319223985,37.9726,38.0578,37.9726,38.0518,31525.5732
2007-01-11 10:40:00,62.52,62.6,62.51,62.6,78373.01587301586,38.0518,38.1004,38.0457,38.1004,78373.0159
2007-01-11 10:50:00,62.59,62.62,62.46,62.55,33179.01234567901,38.0944,38.1126,38.0152,38.07,33179.0123
2007-01-11 11:00:00,62.55,62.65,62.55,62.65,24911.81657848324,38.07,38.1309,38.07,38.1309,24911.8166
2007-01-11 11:10:00,62.64,62.66,62.63,62.65,18298.059964726628,38.1248,38.137,38.1187,38.1309,18298.06
2007-01-11 11:20:00,62.64,62.65,62.58,62.63,16424.162257495587,38.1248,38.1309,38.0883,38.1187,16424.1623
2007-01-11 11:30:00,62.63,62.73,62.63,62.73,32848.324514991175,38.1187,38.1796,38.1187,38.1796,32848.3245
2007-01-11 11:40:00,62.72,62.76,62.71,62.74,28880.07054673721,38.1735,38.1978,38.1674,38.1857,28880.0705
2007-01-11 11:50:00,62.75,62.81,62.74,62.79,21053.79188712522,38.1917,38.2283,38.1857,38.2161,21053.7919
2007-01-11 12:00:00,62.79,62.8,62.75,62.78,22156.08465608465,38.2161,38.2222,38.1917,38.21,22156.0847
2007-01-11 12:10:00,62.78,62.83,62.78,62.82,14219.576719576718,38.21,38.2404,38.21,38.2343,14219.5767
2007-01-11 12:20:00,62.82,62.83,62.71,62.71,25462.96296296296,38.2343,38.2404,38.1674,38.1674,25462.963
2007-01-11 12:30:00,62.71,62.81,62.71,62.81,15101.410934744266,38.1674,38.2283,38.1674,38.2283,15101.4109
2007-01-11 12:40:00,62.82,62.83,62.71,62.74,18408.289241622573,38.2343,38.2404,38.1674,38.1857,18408.2892
2007-01-11 12:50:00,62.74,62.76,62.68,62.69,35714.28571428571,38.1857,38.1978,38.1491,38.1552,35714.2857
2007-01-11 13:00:00,62.69,62.76,62.69,62.73,13558.201058201055,38.1552,38.1978,38.1552,38.1796,13558.2011
2007-01-11 13:10:00,62.71,62.71,62.67,62.71,10141.093474426809,38.1674,38.1674,38.1431,38.1674,10141.0935
2007-01-11 13:20:00,62.72,62.72,62.69,62.69,11904.761904761905,38.1735,38.1735,38.1552,38.1552,11904.7619
2007-01-11 13:30:00,62.69,62.69,62.53,62.55,27336.860670194,38.1552,38.1552,38.0578,38.07,27336.8607
2007-01-11 13:40:00,62.57,62.63,62.55,62.61,18298.059964726628,38.0822,38.1187,38.07,38.1065,18298.06
2007-01-11 13:50:00,62.6,62.64,62.56,62.61,14880.95238095238,38.1004,38.1248,38.0761,38.1065,14880.9524
2007-01-11 14:00:00,62.61,62.64,62.6,62.63,25573.192239858905,38.1065,38.1248,38.1004,38.1187,25573.1922
2007-01-11 14:10:00,62.64,62.65,62.61,62.64,36485.89065255732,38.1248,38.1309,38.1065,38.1248,36485.8907
2007-01-11 14:20:00,62.64,62.66,62.61,62.66,20502.6455026455,38.1248,38.137,38.1065,38.137,20502.6455
2007-01-11 14:30:00,62.66,62.75,62.65,62.74,34391.53439153439,38.137,38.1917,38.1309,38.1857,34391.5344
2007-01-11 14:40:00,62.73,62.81,62.72,62.81,17305.996472663137,38.1796,38.2283,38.1735,38.2283,17305.9965
2007-01-11 14:50:00,62.81,62.87,62.81,62.87,20502.6455026455,38.2283,38.2648,38.2283,38.2648,20502.6455
2007-01-11 15:00:00,62.86,62.91,62.85,62.88,23699.294532627864,38.2587,38.2891,38.2526,38.2709,23699.2945
2007-01-11 15:10:00,62.88,62.89,62.82,62.83,19400.352733686064,38.2709,38.277,38.2343,38.2404,19400.3527
2007-01-11 15:20:00,62.83,62.84,62.68,62.71,41225.74955908289,38.2404,38.2465,38.1491,38.1674,41225.7496
2007-01-11 15:30:00,62.71,62.75,62.66,62.75,49823.63315696648,38.1674,38.1917,38.137,38.1917,49823.6332
2007-01-11 15:40:00,62.75,62.86,62.74,62.79,41666.66666666666,38.1917,38.2587,38.1857,38.2161,41666.6667
2007-01-11 15:50:00,62.79,62.79,62.71,62.75,49162.25749559082,38.2161,38.2161,38.1674,38.1917,49162.2575
2007-01-12 09:30:00,62.52,62.65,62.41,62.51,70326.27865961198,38.0518,38.1309,37.9848,38.0457,70326.2787
2007-01-12 09:40:00,62.53,62.61,62.47,62.57,62499.99999999999,38.0578,38.1065,38.0213,38.0822,62500.0
2007-01-12 09:50:00,62.6,62.73,62.55,62.71,44532.62786596119,38.1004,38.1796,38.07,38.1674,44532.6279
2007-01-12 10:00:00,62.72,62.85,62.65,62.71,26895.943562610228,38.1735,38.2526,38.1309,38.1674,26895.9436
2007-01-12 10:10:00,62.69,62.85,62.69,62.74,26895.943562610228,38.1552,38.2526,38.1552,38.1857,26895.9436
2007-01-12 10:20:00,62.75,62.75,62.61,62.68,25462.96296296296,38.1917,38.1917,38.1065,38.1491,25462.963
2007-01-12 10:30:00,62.67,62.68,62.61,62.62,32407.407407407405,38.1431,38.1491,38.1065,38.1126,32407.4074
2007-01-12 10:40:00,62.61,62.75,62.6,62.68,29320.987654320983,38.1065,38.1917,38.1004,38.1491,29320.9877
2007-01-12 10:50:00,62.68,62.72,62.64,62.71,29982.36331569665,38.1491,38.1735,38.1248,38.1674,29982.3633
2007-01-12 11:00:00,62.71,62.72,62.63,62.72,36265.43209876543,38.1674,38.1735,38.1187,38.1735,36265.4321
2007-01-12 11:10:00,62.72,62.84,62.72,62.84,18849.206349206343,38.1735,38.2465,38.1735,38.2465,18849.2063
2007-01-12 11:20:00,62.84,62.88,62.83,62.87,26565.2557319224,38.2465,38.2709,38.2404,38.2648,26565.2557
2007-01-12 11:30:00,62.88,62.91,62.83,62.91,30974.426807760137,38.2709,38.2891,38.2404,38.2891,30974.4268
2007-01-12 11:40:00,62.9,63.01,62.89,63.01,25683.421516754846,38.283,38.35,38.277,38.35,25683.4215
2007-01-12 11:50:00,63.03,63.05,62.97,62.97,40454.14462081128,38.3622,38.3743,38.3256,38.3256,40454.1446
2007-01-12 12:00:00,62.98,63.03,62.97,63.01,16754.85008818342,38.3317,38.3622,38.3256,38.35,16754.8501
2007-01-12 12:10:00,63.01,63.01,62.9,62.96,58752.20458553791,38.35,38.35,38.283,38.3196,58752.2046
2007-01-12 12:20:00,62.95,63.05,62.95,63.02,36926.80776014109,38.3135,38.3743,38.3135,38.3561,36926.8078
2007-01-12 12:30:00,63.03,63.16,63.03,63.16,49823.63315696648,38.3622,38.4413,38.3622,38.4413,49823.6332
2007-01-12 12:40:00,63.16,63.22,63.15,63.22,41556.43738977072,38.4413,38.4778,38.4352,38.4778,41556.4374
2007-01-12 12:50:00,63.22,63.27,63.21,63.26,44091.71075837742,38.4778,38.5082,38.4717,38.5021,44091.7108
2007-01-12 13:00:00,63.25,63.26,63.17,63.2,36485.89065255732,38.4961,38.5021,38.4474,38.4656,36485.8907
2007-01-12 13:10:00,63.19,63.19,63.1,63.14,24029.982363315696,38.4595,38.4595,38.4048,38.4291,24029.9824
2007-01-12 13:20:00,63.15,63.19,63.1,63.11,25022.045855379187,38.4352,38.4595,38.4048,38.4109,25022.0459
2007-01-12 13:30:00,63.1,63.14,62.98,63.0,28218.69488536155,38.4048,38.4291,38.3317,38.3439,28218.6949
2007-01-12 13:40:00,63.0,63.01,62.94,63.01,26565.2557319224,38.3439,38.35,38.3074,38.35,26565.2557
2007-01-12 13:50:00,63.01,63.01,62.97,62.97,21604.938271604937,38.35,38.35,38.3256,38.3256,21604.9383
2007-01-12 14:00:00,62.97,62.98,62.94,62.96,34832.451499118164,38.3256,38.3317,38.3074,38.3196,34832.4515
2007-01-12 14:10:00,62.96,63.01,62.91,63.01,53240.74074074074,38.3196,38.35,38.2891,38.35,53240.7407
2007-01-12 14:20:00,63.01,63.02,62.95,63.01,14991.181657848325,38.35,38.3561,38.3135,38.35,14991.1817
2007-01-12 14:30:00,63.0,63.03,63.0,63.01,15873.015873015873,38.3439,38.3622,38.3439,38.35,15873.0159
2007-01-12 14:40:00,63.01,63.03,63.01,63.01,9589.947089947089,38.35,38.3622,38.35,38.35,9589.9471
2007-01-12 14:50:00,63.02,63.05,62.96,63.02,33179.01234567901,38.3561,38.3743,38.3196,38.3561,33179.0123
2007-01-12 15:00:00,63.02,63.15,63.02,63.15,41115.52028218695,38.3561,38.4352,38.3561,38.4352,41115.5203
2007-01-12 15:10:00,63.15,63.2,63.13,63.14,30974.426807760137,38.4352,38.4656,38.423,38.4291,30974.4268
2007-01-12 15:20:00,63.12,63.14,63.09,63.13,20502.6455026455,38.4169,38.4291,38.3987,38.423,20502.6455
2007-01-12 15:30:00,63.12,63.13,63.05,63.06,29210.75837742504,38.4169,38.423,38.3743,38.3804,29210.7584
2007-01-12 15:40:00,63.07,63.09,63.05,63.07,33289.241622574955,38.3865,38.3987,38.3743,38.3865,33289.2416
2007-01-12 15:50:00,63.07,63.11,63.04,63.11,57539.68253968253,38.3865,38.4109,38.3682,38.4109,57539.6825
2007-01-16 09:30:00,62.94,63.21,62.91,63.21,82341.26984126984,38.3074,38.4717,38.2891,38.4717,82341.2698
2007-01-16 09:40:00,63.2,63.28,62.99,63.18,32186.948853615515,38.4656,38.5143,38.3378,38.4535,32186.9489
2007-01-16 09:50:00,63.16,63.16,63.01,63.08,30643.738977072306,38.4413,38.4413,38.35,38.3926,30643.739
2007-01-16 10:00:00,63.08,63.09,62.92,62.96,37367.724867724864,38.3926,38.3987,38.2952,38.3196,37367.7249
2007-01-16 10:10:00,62.92,62.96,62.91,62.91,25022.045855379187,38.2952,38.3196,38.2891,38.2891,25022.0459
2007-01-16 10:20:00,62.92,62.95,62.86,62.89,34501.76366843033,38.2952,38.3135,38.2587,38.277,34501.7637
2007-01-16 10:30:00,62.9,62.96,62.87,62.95,23037.9188712522,38.283,38.3196,38.2648,38.3135,23037.9189
2007-01-16 10:40:00,62.95,63.04,62.95,63.01,15652.557319223984,38.3135,38.3682,38.3135,38.35,15652.5573
2007-01-16 10:50:00,63.01,63.04,63.01,63.02,16424.162257495587,38.35,38.3682,38.35,38.3561,16424.1623
2007-01-16 11:00:00,63.01,63.12,63.01,63.12,18628.74779541446,38.35,38.4169,38.35,38.4169,18628.7478
2007-01-16 11:10:00,63.12,63.2,63.11,63.17,15211.64021164021,38.4169,38.4656,38.4109,38.4474,15211.6402
2007-01-16 11:20:00,63.17,63.17,63.12,63.16,12786.596119929452,38.4474,38.4474,38.4169,38.4413,12786.5961
2007-01-16 11:30:00,63.17,63.2,63.17,63.19,11794.53262786596,38.4474,38.4656,38.4474,38.4595,11794.5326
2007-01-16 11:40:00,63.19,63.28,63.19,63.28,34501.76366843033,38.4595,38.5143,38.4595,38.5143,34501.7637
2007-01-16 11:50:00,63.27,63.33,63.27,63.29,48390.65255731922,38.5082,38.5447,38.5082,38.5204,48390.6526
2007-01-16 12:00:00,63.28,63.29,63.19,63.21,20833.33333333333,38.5143,38.5204,38.4595,38.4717,20833.3333
2007-01-16 12:10:00,63.21,63.28,63.21,63.27,18959.43562610229,38.4717,38.5143,38.4717,38.5082,18959.4356
2007-01-16 12:20:00,63.28,63.29,63.25,63.29,6613.756613756613,38.5143,38.5204,38.4961,38.5204,6613.7566
2007-01-16 12:30:00,63.29,63.32,63.2,63.2,23258.377425044087,38.5204,38.5387,38.4656,38.4656,23258.3774
2007-01-16 12:40:00,63.2,63.21,63.12,63.14,17085.53791887125,38.4656,38.4717,38.4169,38.4291,17085.5379
2007-01-16 12:50:00,63.12,63.12,63.04,63.1,18077.60141093474,38.4169,38.4169,38.3682,38.4048,18077.6014
2007-01-16 13:00:00,63.09,63.1,63.06,63.06,17305.996472663137,38.3987,38.4048,38.3804,38.3804,17305.9965
2007-01-16 13:10:00,63.06,63.18,63.04,63.16,14770.723104056437,38.3804,38.4535,38.3682,38.4413,14770.7231
2007-01-16 13:20:00,63.18,63.2,63.15,63.19,9920.63492063492,38.4535,38.4656,38.4352,38.4595,9920.6349
2007-01-16 13:30:00,63.2,63.2,63.16,63.17,9259.259259259255,38.4656,38.4656,38.4413,38.4474,9259.2593
2007-01-16 13:40:00,63.17,63.2,63.17,63.18,8928.571428571428,38.4474,38.4656,38.4474,38.4535,8928.5714
2007-01-16 13:50:00,63.19,63.2,63.12,63.17,13337.742504409169,38.4595,38.4656,38.4169,38.4474,13337.7425
2007-01-16 14:00:00,63.18,63.19,63.14,63.17,10692.239858906523,38.4535,38.4595,38.4291,38.4474,10692.2399
2007-01-16 14:10:00,63.17,63.21,63.15,63.21,15652.557319223984,38.4474,38.4717,38.4352,38.4717,15652.5573
2007-01-16 14:20:00,63.2,63.26,63.2,63.2,15652.557319223984,38.4656,38.5021,38.4656,38.4656,15652.5573
2007-01-16 14:30:00,63.21,63.26,63.2,63.23,19069.66490299824,38.4717,38.5021,38.4656,38.4839,19069.6649
2007-01-16 14:40:00,63.23,63.29,63.23,63.27,15101.410934744266,38.4839,38.5204,38.4839,38.5082,15101.4109
2007-01-16 14:50:00,63.28,63.29,63.24,63.26,21935.626102292765,38.5143,38.5204,38.49,38.5021,21935.6261
2007-01-16 15:00:00,63.26,63.26,63.22,63.25,13888.888888888889,38.5021,38.5021,38.4778,38.4961,13888.8889
2007-01-16 15:10:00,63.26,63.3,63.24,63.24,20392.416225749555,38.5021,38.5265,38.49,38.49,20392.4162
2007-01-16 15:20:00,63.25,63.25,63.2,63.24,21604.938271604937,38.4961,38.4961,38.4656,38.49,21604.9383
2007-01-16 15:30:00,63.25,63.29,63.22,63.26,37588.18342151675,38.4961,38.5204,38.4778,38.5021,37588.1834
2007-01-16 15:40:00,63.27,63.27,63.22,63.23,35163.13932980599,38.5082,38.5082,38.4778,38.4839,35163.1393
2007-01-16 15:50:00,63.23,63.31,63.21,63.26,60626.10229276896,38.4839,38.5326,38.4717,38.5021,60626.1023
2007-01-17 09:30:00,63.39,63.39,62.93,62.98,48059.96472663139,38.5813,38.5813,38.3013,38.3317,48059.9647
2007-01-17 09:40:00,62.98,63.14,62.92,63.01,44201.940035273365,38.3317,38.4291,38.2952,38.35,44201.94
2007-01-17 09:50:00,63.01,63.09,62.89,62.91,40454.14462081128,38.35,38.3987,38.277,38.2891,40454.1446
2007-01-17 10:00:00,62.91,62.91,62.78,62.91,43320.10582010582,38.2891,38.2891,38.21,38.2891,43320.1058
2007-01-17 10:10:00,62.91,62.97,62.91,62.96,21274.250440917105,38.2891,38.3256,38.2891,38.3196,21274.2504
2007-01-17 10:20:00,62.94,62.94,62.81,62.9,18849.206349206343,38.3074,38.3074,38.2283,38.283,18849.2063
2007-01-17 10:30:00,62.91,62.91,62.83,62.88,21164.02116402116,38.2891,38.2891,38.2404,38.2709,21164.0212
2007-01-17 10:40:00,62.89,62.97,62.88,62.92,30643.738977072306,38.277,38.3256,38.2709,38.2952,30643.739
2007-01-17 10:50:00,62.92,62.97,62.85,62.88,42328.04232804232,38.2952,38.3256,38.2526,38.2709,42328.0423
2007-01-17 11:00:00,62.89,63.01,62.88,62.98,12896.825396825396,38.277,38.35,38.2709,38.3317,12896.8254
2007-01-17 11:10:00,62.97,62.97,62.87,62.87,14109.347442680775,38.3256,38.3256,38.2648,38.2648,14109.3474
2007-01-17 11:20:00,62.88,62.94,62.88,62.91,13668.430335097,38.2709,38.3074,38.2709,38.2891,13668.4303
2007-01-17 11:30:00,62.92,62.96,62.91,62.94,12014.991181657848,38.2952,38.3196,38.2891,38.3074,12014.9912
2007-01-17 11:40:00,62.93,62.94,62.9,62.91,25132.27513227513,38.3013,38.3074,38.283,38.2891,25132.2751
2007-01-17 11:50:00,62.91,63.08,62.91,63.08,19069.66490299824,38.2891,38.3926,38.2891,38.3926,19069.6649
2007-01-17 12:00:00,63.07,63.14,63.07,63.12,23148.148148148142,38.3865,38.4291,38.3865,38.4169,23148.1481
2007-01-17 12:10:00,63.11,63.19,63.03,63.04,34171.0758377425,38.4109,38.4595,38.3622,38.3682,34171.0758
2007-01-17 12:20:00,63.04,63.07,63.01,63.05,29982.36331569665,38.3682,38.3865,38.35,38.3743,29982.3633
2007-01-17 12:30:00,63.03,63.05,62.92,62.92,36926.80776014109,38.3622,38.3743,38.2952,38.2952,36926.8078
2007-01-17 12:40:00,62.93,62.95,62.91,62.93,20833.33333333333,38.3013,38.3135,38.2891,38.3013,20833.3333
2007-01-17 12:50:00,62.93,62.95,62.89,62.89,34501.76366843033,38.3013,38.3135,38.277,38.277,34501.7637
2007-01-17 13:00:00,62.9,62.91,62.83,62.85,29872.1340388007,38.283,38.2891,38.2404,38.2526,29872.134
2007-01-17 13:10:00,62.84,62.86,62.81,62.86,23809.52380952381,38.2465,38.2587,38.2283,38.2587,23809.5238
2007-01-17 13:20:00,62.84,62.86,62.8,62.81,20392.416225749555,38.2465,38.2587,38.2222,38.2283,20392.4162
2007-01-17 13:30:00,62.81,62.88,62.81,62.87,15542.32804232804,38.2283,38.2709,38.2283,38.2648,15542.328
2007-01-17 13:40:00,62.87,63.03,62.86,63.02,31856.261022927687,38.2648,38.3622,38.2587,38.3561,31856.261
2007-01-17 13:50:00,63.03,63.05,63.01,63.04,20723.104056437387,38.3622,38.3743,38.35,38.3682,20723.1041
2007-01-17 14:00:00,63.04,63.11,63.01,63.05,21935.626102292765,38.3682,38.4109,38.35,38.3743,21935.6261
2007-01-17 14:10:00,63.05,63.05,62.96,62.99,23148.148148148142,38.3743,38.3743,38.3196,38.3378,23148.1481
2007-01-17 14:20:00,63.0,63.04,62.96,63.03,14660.493827160491,38.3439,38.3682,38.3196,38.3622,14660.4938
2007-01-17 14:30:00,63.03,63.03,62.93,63.01,49052.02821869488,38.3622,38.3622,38.3013,38.35,49052.0282
2007-01-17 14:40:00,63.02,63.04,63.01,63.01,16865.079365079364,38.3561,38.3682,38.35,38.35,16865.0794
2007-01-17 14:50:00,63.01,63.05,62.94,63.05,29320.987654320983,38.35,38.3743,38.3074,38.3743,29320.9877
2007-01-17 15:00:00,63.04,63.05,62.93,62.93,40784.83245149911,38.3682,38.3743,38.3013,38.3013,40784.8325
2007-01-17 15:10:00,62.93,63.01,62.91,62.99,21825.396825396823,38.3013,38.35,38.2891,38.3378,21825.3968
2007-01-17 15:20:00,63.0,63.07,62.99,63.05,66358.02469135802,38.3439,38.3865,38.3378,38.3743,66358.0247
2007-01-17 15:30:00,63.05,63.2,63.05,63.2,38690.47619047618,38.3743,38.4656,38.3743,38.4656,38690.4762
2007-01-17 15:40:00,63.2,63.25,63.14,63.15,69113.7566137566,38.4656,38.4961,38.4291,38.4352,69113.7566
2007-01-17 15:50:00,63.16,63.24,63.11,63.24,68342.151675485,38.4413,38.49,38.4109,38.49,68342.1517
2007-01-18 09:30:00,63.25,63.44,63.2,63.43,53571.428571428565,38.4961,38.6117,38.4656,38.6056,53571.4286
2007-01-18 09:40:00,63.43,63.5,63.41,63.5,80908.28924162257,38.6056,38.6482,38.5934,38.6482,80908.2892
2007-01-18 09:50:00,63.49,63.68,63.49,63.59,144510.582010582,38.6421,38.7578,38.6421,38.703,144510.582
2007-01-18 10:00:00,63.59,63.59,63.45,63.52,48831.56966490299,38.703,38.703,38.6178,38.6604,48831.5697
2007-01-18 10:10:00,63.54,63.54,63.4,63.43,29541.44620811288,38.6726,38.6726,38.5874,38.6056,29541.4462
2007-01-18 10:20:00,63.45,63.55,63.45,63.5,45965.60846560846,38.6178,38.6786,38.6178,38.6482,45965.6085
2007-01-18 10:30:00,63.51,63.69,63.5,63.65,68783.06878306878,38.6543,38.7639,38.6482,38.7395,68783.0688
2007-01-18 10:40:00,63.66,63.73,63.64,63.72,58201.05820105819,38.7456,38.7882,38.7334,38.7821,58201.0582
2007-01-18 10:50:00,63.72,63.72,63.64,63.64,22486.772486772483,38.7821,38.7821,38.7334,38.7334,22486.7725
2007-01-18 11:00:00,63.65,63.73,63.65,63.71,30643.738977072306,38.7395,38.7882,38.7395,38.776,30643.739
2007-01-18 11:10:00,63.7,63.71,63.64,63.66,30092.592592592588,38.7699,38.776,38.7334,38.7456,30092.5926
2007-01-18 11:20:00,63.64,63.64,63.43,63.44,33068.783068783065,38.7334,38.7334,38.6056,38.6117,33068.7831
2007-01-18 11:30:00,63.44,63.59,63.44,63.56,17305.996472663137,38.6117,38.703,38.6117,38.6847,17305.9965
2007-01-18 11:40:00,63.55,63.57,63.48,63.48,23478.835978835978,38.6786,38.6908,38.636,38.636,23478.836
2007-01-18 11:50:00,63.48,63.49,63.46,63.48,25132.27513227513,38.636,38.6421,38.6239,38.636,25132.2751
2007-01-18 12:00:00,63.5,63.58,63.49,63.58,32958.55379188712,38.6482,38.6969,38.6421,38.6969,32958.5538
2007-01-18 12:10:00,63.58,63.59,63.5,63.5,21274.250440917105,38.6969,38.703,38.6482,38.6482,21274.2504
2007-01-18 12:20:00,63.51,63.51,63.48,63.48,14329.805996472662,38.6543,38.6543,38.636,38.636,14329.806
2007-01-18 12:30:00,63.49,63.49,63.43,63.48,16644.620811287477,38.6421,38.6421,38.6056,38.636,16644.6208
2007-01-18 12:40:00,63.49,63.57,63.49,63.56,19731.040564373896,38.6421,38.6908,38.6421,38.6847,19731.0406
2007-01-18 12:50:00,63.54,63.54,63.48,63.48,13447.971781305114,38.6726,38.6726,38.636,38.636,13447.9718
2007-01-18 13:00:00,63.49,63.56,63.48,63.56,19069.66490299824,38.6421,38.6847,38.636,38.6847,19069.6649
2007-01-18 13:10:00,63.57,63.57,63.51,63.51,21825.396825396823,38.6908,38.6908,38.6543,38.6543,21825.3968
2007-01-18 13:20:00,63.5,63.58,63.5,63.58,30423.28042328042,38.6482,38.6969,38.6482,38.6969,30423.2804
2007-01-18 13:30:00,63.58,63.63,63.51,63.61,37918.87125220458,38.6969,38.7273,38.6543,38.7152,37918.8713
2007-01-18 13:40:00,63.6,63.6,63.51,63.51,17967.3721340388,38.7091,38.7091,38.6543,38.6543,17967.3721
2007-01-18 13:50:00,63.51,63.58,63.5,63.54,26565.2557319224,38.6543,38.6969,38.6482,38.6726,26565.2557
2007-01-18 14:00:00,63.55,63.56,63.5,63.54,18518.518518518515,38.6786,38.6847,38.6482,38.6726,18518.5185
2007-01-18 14:10:00,63.55,63.6,63.54,63.58,32848.324514991175,38.6786,38.7091,38.6726,38.6969,32848.3245
2007-01-18 14:20:00,63.57,63.58,63.5,63.52,39462.08112874779,38.6908,38.6969,38.6482,38.6604,39462.0811
2007-01-18 14:30:00,63.52,63.53,63.5,63.52,49162.25749559082,38.6604,38.6665,38.6482,38.6604,49162.2575
2007-01-18 14:40:00,63.52,63.52,63.49,63.5,39241.6225749559,38.6604,38.6604,38.6421,38.6482,39241.6226
2007-01-18 14:50:00,63.5,63.5,63.39,63.4,29651.67548500881,38.6482,38.6482,38.5813,38.5874,29651.6755
2007-01-18 15:00:00,63.39,63.42,63.37,63.41,24140.21164021164,38.5813,38.5995,38.5691,38.5934,24140.2116
2007-01-18 15:10:00,63.4,63.49,63.37,63.39,34942.6807760141,38.5874,38.6421,38.5691,38.5813,34942.6808
2007-01-18 15:20:00,63.39,63.49,63.38,63.43,15652.557319223984,38.5813,38.6421,38.5752,38.6056,15652.5573
2007-01-18 15:30:00,63.43,63.48,63.39,63.48,17195.767195767196,38.6056,38.636,38.5813,38.636,17195.7672
2007-01-18 15:40:00,63.49,63.49,63.38,63.4,26455.02645502645,38.6421,38.6421,38.5752,38.5874,26455.0265
2007-01-18 15:50:00,63.4,63.49,63.38,63.42,36265.43209876543,38.5874,38.6421,38.5752,38.5995,36265.4321
2007-01-19 09:30:00,63.66,63.75,63.52,63.69,177138.44797178128,38.7456,38.8004,38.6604,38.7639,177138.448
2007-01-19 09:40:00,63.69,63.73,63.59,63.7,39462.08112874779,38.7639,38.7882,38.703,38.7699,39462.0811
2007-01-19 09:50:00,63.7,63.71,63.61,63.63,32076.719576719574,38.7699,38.776,38.7152,38.7273,32076.7196
2007-01-19 10:00:00,63.65,63.72,63.59,63.65,38029.10052910053,38.7395,38.7821,38.703,38.7395,38029.1005
2007-01-19 10:10:00,63.64,63.67,63.58,63.59,33509.70017636684,38.7334,38.7517,38.6969,38.703,33509.7002
2007-01-19 10:20:00,63.59,63.66,63.58,63.62,14109.347442680775,38.703,38.7456,38.6969,38.7213,14109.3474
2007-01-19 10:30:00,63.62,63.75,63.62,63.7,28218.69488536155,38.7213,38.8004,38.7213,38.7699,28218.6949
2007-01-19 10:40:00,63.69,63.75,63.69,63.75,23589.06525573192,38.7639,38.8004,38.7639,38.8004,23589.0653
2007-01-19 10:50:00,63.74,63.8,63.7,63.77,43540.5643738977,38.7943,38.8308,38.7699,38.8125,43540.5644
2007-01-19 11:00:00,63.77,63.85,63.77,63.81,19731.040564373896,38.8125,38.8612,38.8125,38.8369,19731.0406
2007-01-19 11:10:00,63.82,63.89,63.8,63.84,24140.21164021164,38.843,38.8856,38.8308,38.8552,24140.2116
2007-01-19 11:20:00,63.85,63.87,63.79,63.79,14440.035273368603,38.8612,38.8734,38.8247,38.8247,14440.0353
2007-01-19 11:30:00,63.79,63.79,63.74,63.74,18077.60141093474,38.8247,38.8247,38.7943,38.7943,18077.6014
2007-01-19 11:40:00,63.74,63.78,63.69,63.69,22486.772486772483,38.7943,38.8186,38.7639,38.7639,22486.7725
2007-01-19 11:50:00,63.69,63.69,63.66,63.69,15762.786596119928,38.7639,38.7639,38.7456,38.7639,15762.7866
2007-01-19 12:00:00,63.69,63.69,63.57,63.58,16754.85008818342,38.7639,38.7639,38.6908,38.6969,16754.8501
2007-01-19 12:10:00,63.59,63.66,63.49,63.56,38139.32980599647,38.703,38.7456,38.6421,38.6847,38139.3298
2007-01-19 12:20:00,63.56,63.61,63.55,63.57,18408.289241622573,38.6847,38.7152,38.6786,38.6908,18408.2892
2007-01-19 12:30:00,63.53,63.57,63.51,63.57,6834.2151675485,38.6665,38.6908,38.6543,38.6908,6834.2152
2007-01-19 12:40:00,63.57,63.64,63.55,63.64,18298.059964726628,38.6908,38.7334,38.6786,38.7334,18298.06
2007-01-19 12:50:00,63.64,63.67,63.52,63.56,24801.5873015873,38.7334,38.7517,38.6604,38.6847,24801.5873
2007-01-19 13:00:00,63.56,63.63,63.55,63.6,7716.049382716048,38.6847,38.7273,38.6786,38.7091,7716.0494
2007-01-19 13:10:00,63.62,63.68,63.6,63.67,5180.776014109347,38.7213,38.7578,38.7091,38.7517,5180.776
2007-01-19 13:20:00,63.67,63.68,63.62,63.66,5070.546737213404,38.7517,38.7578,38.7213,38.7456,5070.5467
2007-01-19 13:30:00,63.66,63.68,63.6,63.63,239197.5308641975,38.7456,38.7578,38.7091,38.7273,239197.5309
2007-01-19 13:40:00,63.63,63.68,63.6,63.65,17305.996472663137,38.7273,38.7578,38.7091,38.7395,17305.9965
2007-01-19 13:50:00,63.65,63.66,63.58,63.59,19069.66490299824,38.7395,38.7456,38.6969,38.703,19069.6649
2007-01-19 14:00:00,63.59,63.66,63.58,63.61,15652.557319223984,38.703,38.7456,38.6969,38.7152,15652.5573
2007-01-19 14:10:00,63.62,63.65,63.61,63.63,18628.74779541446,38.7213,38.7395,38.7152,38.7273,18628.7478
2007-01-19 14:20:00,63.63,63.65,63.61,63.64,28328.92416225749,38.7273,38.7395,38.7152,38.7334,28328.9242
2007-01-19 14:30:00,63.64,63.65,63.59,63.59,30643.738977072306,38.7334,38.7395,38.703,38.703,30643.739
2007-01-19 14:40:00,63.59,63.65,63.58,63.65,16975.308641975305,38.703,38.7395,38.6969,38.7395,16975.3086
2007-01-19 14:50:00,63.64,63.65,63.6,63.65,31746.031746031746,38.7334,38.7395,38.7091,38.7395,31746.0317
2007-01-19 15:00:00,63.66,63.69,63.6,63.6,34722.22222222222,38.7456,38.7639,38.7091,38.7091,34722.2222
2007-01-19 15:10:00,63.6,63.66,63.6,63.63,45083.77425044091,38.7091,38.7456,38.7091,38.7273,45083.7743
2007-01-19 15:20:00,63.63,63.64,63.57,63.59,42438.271604938265,38.7273,38.7334,38.6908,38.703,42438.2716
2007-01-19 15:30:00,63.59,63.63,63.57,63.61,28549.38271604938,38.703,38.7273,38.6908,38.7152,28549.3827
2007-01-19 15:40:00,63.62,63.69,63.6,63.65,75617.28395061727,38.7213,38.7639,38.7091,38.7395,75617.284
2007-01-19 15:50:00,63.65,63.78,63.65,63.71,275462.9629629629,38.7395,38.8186,38.7395,38.776,275462.963
2007-01-22 09:30:00,63.19,63.23,62.64,62.84,203152.557319224,38.4595,38.4839,38.1248,38.2465,203152.5573
2007-01-22 09:40:00,62.84,63.09,62.64,62.92,119598.76543209876,38.2465,38.3987,38.1248,38.2952,119598.7654
2007-01-22 09:50:00,62.95,63.06,62.87,63.03,104387.12522045856,38.3135,38.3804,38.2648,38.3622,104387.1252
2007-01-22 10:00:00,63.05,63.1,62.95,63.07,84766.31393298059,38.3743,38.4048,38.3135,38.3865,84766.3139
2007-01-22 10:10:00,63.05,63.06,62.95,63.0,45194.003527336856,38.3743,38.3804,38.3135,38.3439,45194.0035
2007-01-22 10:20:00,62.99,63.05,62.95,62.98,53791.887125220455,38.3378,38.3743,38.3135,38.3317,53791.8871
2007-01-22 10:30:00,62.98,63.01,62.93,62.97,67129.62962962962,38.3317,38.35,38.3013,38.3256,67129.6296
2007-01-22 10:40:00,62.96,63.02,62.96,62.97,59082.89241622575,38.3196,38.3561,38.3196,38.3256,59082.8924
2007-01-22 10:50:00,62.97,63.09,62.97,63.03,32407.407407407405,38.3256,38.3987,38.3256,38.3622,32407.4074
2007-01-22 11:00:00,63.04,63.14,63.0,63.14,53020.28218694885,38.3682,38.4291,38.3439,38.4291,53020.2822
2007-01-22 11:10:00,63.14,63.21,63.14,63.15,41335.97883597883,38.4291,38.4717,38.4291,38.4352,41335.9788
2007-01-22 11:20:00,63.16,63.23,63.11,63.23,48500.881834215164,38.4413,38.4839,38.4109,38.4839,48500.8818
2007-01-22 11:30:00,63.22,63.23,63.11,63.14,45634.92063492063,38.4778,38.4839,38.4109,38.4291,45634.9206
2007-01-22 11:40:00,63.14,63.26,63.12,63.25,31856.261022927687,38.4291,38.5021,38.4169,38.4961,31856.261
2007-01-22 11:50:00,63.26,63.37,63.24,63.25,38359.78835978836,38.5021,38.5691,38.49,38.4961,38359.7884
2007-01-22 12:00:00,63.24,63.32,63.24,63.3,23037.9188712522,38.49,38.5387,38.49,38.5265,23037.9189
2007-01-22 12:10:00,63.3,63.3,63.19,63.19,26344.79717813051,38.5265,38.5265,38.4595,38.4595,26344.7972
2007-01-22 12:20:00,63.19,63.19,63.05,63.05,34722.22222222222,38.4595,38.4595,38.3743,38.3743,34722.2222
2007-01-22 12:30:00,63.06,63.12,63.04,63.06,36816.578483245146,38.3804,38.4169,38.3682,38.3804,36816.5785
2007-01-22 12:40:00,63.09,63.12,63.05,63.05,16865.079365079364,38.3987,38.4169,38.3743,38.3743,16865.0794
2007-01-22 12:50:00,63.05,63.09,63.01,63.04,14991.181657848325,38.3743,38.3987,38.35,38.3682,14991.1817
2007-01-22 13:00:00,63.05,63.12,63.03,63.11,21825.396825396823,38.3743,38.4169,38.3622,38.4109,21825.3968
2007-01-22 13:10:00,63.12,63.19,63.12,63.19,18849.206349206343,38.4169,38.4595,38.4169,38.4595,18849.2063
2007-01-22 13:20:00,63.2,63.28,63.17,63.25,81349.20634920635,38.4656,38.5143,38.4474,38.4961,81349.2063
2007-01-22 13:30:00,63.25,63.27,63.18,63.18,24360.670194003524,38.4961,38.5082,38.4535,38.4535,24360.6702
2007-01-22 13:40:00,63.19,63.21,63.11,63.18,24691.358024691355,38.4595,38.4717,38.4109,38.4535,24691.358
2007-01-22 13:50:00,63.19,63.26,63.16,63.2,36706.3492063492,38.4595,38.5021,38.4413,38.4656,36706.3492
2007-01-22 14:00:00,63.19,63.33,63.19,63.33,24801.5873015873,38.4595,38.5447,38.4595,38.5447,24801.5873
2007-01-22 14:10:00,63.32,63.36,63.26,63.36,25683.421516754846,38.5387,38.563,38.5021,38.563,25683.4215
2007-01-22 14:20:00,63.34,63.46,63.34,63.46,35493.82716049382,38.5508,38.6239,38.5508,38.6239,35493.8272
2007-01-22 14:30:00,63.45,63.48,63.4,63.44,50815.696649029975,38.6178,38.636,38.5874,38.6117,50815.6966
2007-01-22 14:40:00,63.44,63.5,63.41,63.45,50595.23809523809,38.6117,38.6482,38.5934,38.6178,50595.2381
2007-01-22 14:50:00,63.46,63.48,63.41,63.48,26455.02645502645,38.6239,38.636,38.5934,38.636,26455.0265
2007-01-22 15:00:00,63.48,63.48,63.4,63.46,91159.61199294533,38.636,38.636,38.5874,38.6239,91159.612
2007-01-22 15:10:00,63.46,63.53,63.46,63.51,88073.1922398589,38.6239,38.6665,38.6239,38.6543,88073.1922
2007-01-22 15:20:00,63.5,63.56,63.47,63.55,51256.61375661375,38.6482,38.6847,38.63,38.6786,51256.6138
2007-01-22 15:30:00,63.54,63.63,63.52,63.6,76278.65961199293,38.6726,38.7273,38.6604,38.7091,76278.6596
2007-01-22 15:40:00,63.6,63.7,63.6,63.67,65476.19047619047,38.7091,38.7699,38.7091,38.7517,65476.1905
2007-01-22 15:50:00,63.67,63.69,63.51,63.57,125881.83421516752,38.7517,38.7639,38.6543,38.6908,125881.8342
2007-01-23 09:30:00,63.74,64.02,63.65,63.99,58421.51675485008,38.7943,38.9647,38.7395,38.9464,58421.5168
2007-01-23 09:40:00,64.02,64.18,63.98,64.18,113756.61375661376,38.9647,39.0621,38.9404,39.0621,113756.6138
2007-01-23 09:50:00,64.18,64.3,64.18,64.28,89726.63139329806,39.0621,39.1351,39.0621,39.123,89726.6314
2007-01-23 10:00:00,64.28,64.38,64.25,64.36,105268.9594356261,39.123,39.1838,39.1047,39.1716,105268.9594
2007-01-23 10:10:00,64.36,64.41,64.24,64.31,55445.3262786596,39.1716,39.2021,39.0986,39.1412,55445.3263
2007-01-23 10:20:00,64.33,64.33,64.24,64.28,29872.1340388007,39.1534,39.1534,39.0986,39.123,29872.134
2007-01-23 10:30:00,64.28,64.37,64.21,64.36,38910.93474426808,39.123,39.1777,39.0803,39.1716,38910.9347
2007-01-23 10:40:00,64.36,64.4,64.36,64.39,30313.05114638448,39.1716,39.196,39.1716,39.1899,30313.0511
2007-01-23 10:50:00,64.39,64.5,64.37,64.44,100639.32980599646,39.1899,39.2569,39.1777,39.2203,100639.3298
2007-01-23 11:00:00,64.44,64.48,64.41,64.48,36596.119929453256,39.2203,39.2447,39.2021,39.2447,36596.1199
2007-01-23 11:10:00,64.48,64.59,64.46,64.57,42328.04232804232,39.2447,39.3116,39.2325,39.2995,42328.0423
2007-01-23 11:20:00,64.57,64.61,64.54,64.61,45965.60846560846,39.2995,39.3238,39.2812,39.3238,45965.6085
2007-01-23 11:30:00,64.61,64.68,64.59,64.67,48500.881834215164,39.3238,39.3664,39.3116,39.3603,48500.8818
2007-01-23 11:40:00,64.68,64.73,64.66,64.66,33509.70017636684,39.3664,39.3968,39.3542,39.3542,33509.7002
2007-01-23 11:50:00,64.66,64.66,64.58,64.58,25132.27513227513,39.3542,39.3542,39.3055,39.3055,25132.2751
2007-01-23 12:00:00,64.59,64.59,64.56,64.58,18077.60141093474,39.3116,39.3116,39.2934,39.3055,18077.6014
2007-01-23 12:10:00,64.58,64.61,64.53,64.56,138227.5132275132,39.3055,39.3238,39.2751,39.2934,138227.5132
2007-01-23 12:20:00,64.56,64.62,64.55,64.62,32076.719576719574,39.2934,39.3299,39.2873,39.3299,32076.7196
2007-01-23 12:30:00,64.61,64.65,64.56,64.56,125330.68783068782,39.3238,39.3481,39.2934,39.2934,125330.6878
2007-01-23 12:40:00,64.56,64.7,64.55,64.7,35273.36860670194,39.2934,39.3786,39.2873,39.3786,35273.3686
2007-01-23 12:50:00,64.7,64.85,64.7,64.85,30753.96825396825,39.3786,39.4699,39.3786,39.4699,30753.9683
2007-01-23 13:00:00,64.85,65.0,64.82,65.0,89175.48500881833,39.4699,39.5612,39.4516,39.5612,89175.485
2007-01-23 13:10:00,65.0,65.03,64.93,65.02,53791.887125220455,39.5612,39.5794,39.5186,39.5733,53791.8871
2007-01-23 13:20:00,65.0,65.03,64.96,65.02,40123.456790123455,39.5612,39.5794,39.5368,39.5733,40123.4568
2007-01-23 13:30:00,65.03,65.16,65.01,65.06,66468.25396825396,39.5794,39.6585,39.5673,39.5977,66468.254
2007-01-23 13:40:00,65.06,65.15,65.01,65.04,51146.38447971781,39.5977,39.6525,39.5673,39.5855,51146.3845
2007-01-23 13:50:00,65.03,65.04,64.98,64.98,29320.987654320983,39.5794,39.5855,39.549,39.549,29320.9877
2007-01-23 14:00:00,64.98,65.01,64.96,64.98,51917.98941798941,39.549,39.5673,39.5368,39.549,51917.9894
2007-01-23 14:10:00,65.0,65.11,64.98,65.03,51036.155202821865,39.5612,39.6281,39.549,39.5794,51036.1552
2007-01-23 14:20:00,65.03,65.03,64.93,64.93,35604.056437389765,39.5794,39.5794,39.5186,39.5186,35604.0564
2007-01-23 14:30:00,64.93,64.97,64.86,64.93,36596.119929453256,39.5186,39.5429,39.476,39.5186,36596.1199
2007-01-23 14:40:00,64.93,64.99,64.86,64.96,48721.34038800705,39.5186,39.5551,39.476,39.5368,48721.3404
2007-01-23 14:50:00,64.95,64.95,64.73,64.86,73302.46913580246,39.5307,39.5307,39.3968,39.476,73302.4691
2007-01-23 15:00:00,64.86,64.88,64.8,64.83,38580.246913580246,39.476,39.4881,39.4394,39.4577,38580.2469
2007-01-23 15:10:00,64.83,64.94,64.83,64.93,43209.87654320987,39.4577,39.5246,39.4577,39.5186,43209.8765
2007-01-23 15:20:00,64.92,64.92,64.86,64.87,41115.52028218695,39.5125,39.5125,39.476,39.482,41115.5203
2007-01-23 15:30:00,64.86,64.92,64.85,64.92,76058.20105820106,39.476,39.5125,39.4699,39.5125,76058.2011
2007-01-23 15:40:00,64.93,64.93,64.83,64.85,43540.5643738977,39.5186,39.5186,39.4577,39.4699,43540.5644
2007-01-23 15:50:00,64.83,64.94,64.82,64.92,64153.43915343915,39.4577,39.5246,39.4516,39.5125,64153.4392
2007-01-24 09:30:00,64.82,64.86,64.51,64.54,71318.34215167548,39.4516,39.476,39.2629,39.2812,71318.3422
2007-01-24 09:40:00,64.54,64.82,64.51,64.82,52910.0529100529,39.2812,39.4516,39.2629,39.4516,52910.0529
2007-01-24 09:50:00,64.82,64.9,64.75,64.84,73522.92768959435,39.4516,39.5003,39.409,39.4638,73522.9277
2007-01-24 10:00:00,64.82,64.82,64.62,64.66,23037.9188712522,39.4516,39.4516,39.3299,39.3542,23037.9189
2007-01-24 10:10:00,64.67,64.73,64.6,64.68,56988.53615520282,39.3603,39.3968,39.3177,39.3664,56988.5362
2007-01-24 10:20:00,64.68,64.76,64.61,64.76,59523.80952380952,39.3664,39.4151,39.3238,39.4151,59523.8095
2007-01-24 10:30:00,64.73,64.86,64.68,64.78,47067.90123456789,39.3968,39.476,39.3664,39.4273,47067.9012
2007-01-24 10:40:00,64.78,64.91,64.76,64.9,38800.70546737213,39.4273,39.5064,39.4151,39.5003,38800.7055
2007-01-24 10:50:00,64.89,64.96,64.81,64.92,78042.32804232804,39.4942,39.5368,39.4455,39.5125,78042.328
2007-01-24 11:00:00,64.92,65.16,64.91,65.13,58862.433862433856,39.5125,39.6585,39.5064,39.6403,58862.4339
2007-01-24 11:10:00,65.1,65.14,64.96,65.06,60295.41446208112,39.622,39.6464,39.5368,39.5977,60295.4145
2007-01-24 11:20:00,65.06,65.2,65.05,65.15,45965.60846560846,39.5977,39.6829,39.5916,39.6525,45965.6085
2007-01-24 11:30:00,65.13,65.25,65.07,65.08,52248.677248677246,39.6403,39.7133,39.6038,39.6099,52248.6772
2007-01-24 11:40:00,65.08,65.12,65.07,65.08,36706.3492063492,39.6099,39.6342,39.6038,39.6099,36706.3492
2007-01-24 11:50:00,65.07,65.15,65.07,65.13,51697.53086419753,39.6038,39.6525,39.6038,39.6403,51697.5309
2007-01-24 12:00:00,65.14,65.14,65.09,65.1,60736.33156966489,39.6464,39.6464,39.6159,39.622,60736.3316
2007-01-24 12:10:00,65.1,65.11,65.06,65.1,33399.47089947089,39.622,39.6281,39.5977,39.622,33399.4709
2007-01-24 12:20:00,65.09,65.1,65.06,65.09,32958.55379188712,39.6159,39.622,39.5977,39.6159,32958.5538
2007-01-24 12:30:00,65.08,65.13,65.06,65.1,29210.75837742504,39.6099,39.6403,39.5977,39.622,29210.7584
2007-01-24 12:40:00,65.09,65.09,65.02,65.04,20943.56261022928,39.6159,39.6159,39.5733,39.5855,20943.5626
2007-01-24 12:50:00,65.04,65.12,65.02,65.07,24691.358024691355,39.5855,39.6342,39.5733,39.6038,24691.358
2007-01-24 13:00:00,65.06,65.08,64.81,64.92,70546.73721340387,39.5977,39.6099,39.4455,39.5125,70546.7372
2007-01-24 13:10:00,64.92,64.95,64.85,64.93,33619.92945326278,39.5125,39.5307,39.4699,39.5186,33619.9295
2007-01-24 13:20:00,64.93,65.05,64.86,65.0,63492.06349206349,39.5186,39.5916,39.476,39.5612,63492.0635
2007-01-24 13:30:00,64.98,65.08,64.94,65.01,24801.5873015873,39.549,39.6099,39.5246,39.5673,24801.5873
2007-01-24 13:40:00,65.02,65.07,64.92,64.92,19400.352733686064,39.5733,39.6038,39.5125,39.5125,19400.3527
2007-01-24 13:50:00,64.93,65.05,64.93,65.0,43209.87654320987,39.5186,39.5916,39.5186,39.5612,43209.8765
2007-01-24 14:00:00,65.02,65.05,64.96,64.97,26124.338624338623,39.5733,39.5916,39.5368,39.5429,26124.3386
2007-01-24 14:10:00,64.99,65.01,64.93,64.96,19620.81128747795,39.5551,39.5673,39.5186,39.5368,19620.8113
2007-01-24 14:20:00,64.96,64.96,64.86,64.91,38910.93474426808,39.5368,39.5368,39.476,39.5064,38910.9347
2007-01-24 14:30:00,64.91,65.02,64.88,65.0,32738.09523809524,39.5064,39.5733,39.4881,39.5612,32738.0952
2007-01-24 14:40:00,65.0,65.11,65.0,65.11,35604.056437389765,39.5612,39.6281,39.5612,39.6281,35604.0564
2007-01-24 14:50:00,65.1,65.15,65.03,65.09,77160.49382716049,39.622,39.6525,39.5794,39.6159,77160.4938
2007-01-24 15:00:00,65.1,65.1,64.97,64.99,52689.59435626102,39.622,39.622,39.5429,39.5551,52689.5944
2007-01-24 15:10:00,64.99,64.99,64.94,64.99,36044.97354497354,39.5551,39.5551,39.5246,39.5551,36044.9735
2007-01-24 15:20:00,64.99,65.06,64.96,65.06,25903.880070546733,39.5551,39.5977,39.5368,39.5977,25903.8801
2007-01-24 15:30:00,65.04,65.1,64.95,64.96,36706.3492063492,39.5855,39.622,39.5307,39.5368,36706.3492
2007-01-24 15:40:00,64.96,64.97,64.94,64.96,31305.11463844797,39.5368,39.5429,39.5246,39.5368,31305.1146
2007-01-24 15:50:00,64.94,65.2,64.91,65.11,77160.49382716049,39.5246,39.6829,39.5064,39.6281,77160.4938
2007-01-25 09:30:00,63.75,65.14,63.75,65.08,81018.51851851851,38.8004,39.6464,38.8004,39.6099,81018.5185
2007-01-25 09:40:00,65.07,65.09,64.57,64.61,50815.696649029975,39.6038,39.6159,39.2995,39.3238,50815.6966
2007-01-25 09:50:00,64.61,64.77,64.56,64.64,35163.13932980599,39.3238,39.4212,39.2934,39.3421,35163.1393
2007-01-25 10:00:00,64.6,64.62,64.36,64.38,50374.7795414462,39.3177,39.3299,39.1716,39.1838,50374.7795
2007-01-25 10:10:00,64.38,64.41,64.34,64.4,21825.396825396823,39.1838,39.2021,39.1595,39.196,21825.3968
2007-01-25 10:20:00,64.39,64.4,64.28,64.34,23478.835978835978,39.1899,39.196,39.123,39.1595,23478.836
2007-01-25 10:30:00,64.32,64.36,64.16,64.3,58531.74603174603,39.1473,39.1716,39.0499,39.1351,58531.746
2007-01-25 10:40:00,64.28,64.33,64.2,64.33,20171.95767195767,39.123,39.1534,39.0743,39.1534,20171.9577
2007-01-25 10:50:00,64.32,64.7,64.31,64.6,38470.0176366843,39.1473,39.3786,39.1412,39.3177,38470.0176
2007-01-25 11:00:00,64.6,64.76,64.57,64.73,27006.17283950617,39.3177,39.4151,39.2995,39.3968,27006.1728
2007-01-25 11:10:00,64.74,64.76,64.64,64.66,17636.68430335097,39.4029,39.4151,39.3421,39.3542,17636.6843
2007-01-25 11:20:00,64.65,64.68,64.65,64.65,22156.08465608465,39.3481,39.3664,39.3481,39.3481,22156.0847
2007-01-25 11:30:00,64.65,64.67,64.65,64.67,24581.12874779541,39.3481,39.3603,39.3481,39.3603,24581.1287
2007-01-25 11:40:00,64.67,64.67,64.65,64.65,8708.112874779541,39.3603,39.3603,39.3481,39.3481,8708.1129
2007-01-25 11:50:00,64.65,64.67,64.65,64.67,26565.2557319224,39.3481,39.3603,39.3481,39.3603,26565.2557
2007-01-25 12:00:00,64.67,64.67,64.5,64.55,21494.70899470899,39.3603,39.3603,39.2569,39.2873,21494.709
2007-01-25 12:10:00,64.55,64.6,64.47,64.54,10471.781305114637,39.2873,39.3177,39.2386,39.2812,10471.7813
2007-01-25 12:20:00,64.55,64.57,64.41,64.41,12676.366843033507,39.2873,39.2995,39.2021,39.2021,12676.3668
2007-01-25 12:30:00,64.41,64.48,64.41,64.44,10582.01058201058,39.2021,39.2447,39.2021,39.2203,10582.0106
2007-01-25 12:40:00,64.44,64.45,64.28,64.36,13007.05467372134,39.2203,39.2264,39.123,39.1716,13007.0547
2007-01-25 12:50:00,64.36,64.37,64.22,64.3,12455.90828924162,39.1716,39.1777,39.0864,39.1351,12455.9083
2007-01-25 13:00:00,64.33,64.43,64.28,64.38,12786.596119929452,39.1534,39.2142,39.123,39.1838,12786.5961
2007-01-25 13:10:00,64.38,64.49,64.38,64.45,11463.84479717813,39.1838,39.2508,39.1838,39.2264,11463.8448
2007-01-25 13:20:00,64.44,64.53,64.4,64.53,9920.63492063492,39.2203,39.2751,39.196,39.2751,9920.6349
2007-01-25 13:30:00,64.55,64.55,64.46,64.48,28218.69488536155,39.2873,39.2873,39.2325,39.2447,28218.6949
2007-01-25 13:40:00,64.49,64.57,64.43,64.53,27006.17283950617,39.2508,39.2995,39.2142,39.2751,27006.1728
2007-01-25 13:50:00,64.54,64.57,64.47,64.57,26675.485008818338,39.2812,39.2995,39.2386,39.2995,26675.485
2007-01-25 14:00:00,64.57,64.91,64.52,64.91,112213.40388007052,39.2995,39.5064,39.269,39.5064,112213.4039
2007-01-25 14:10:00,64.88,64.96,64.78,64.78,54673.721340388,39.4881,39.5368,39.4273,39.4273,54673.7213
2007-01-25 14:20:00,64.77,64.9,64.75,64.9,44091.71075837742,39.4212,39.5003,39.409,39.5003,44091.7108
2007-01-25 14:30:00,64.89,64.9,64.77,64.81,18077.60141093474,39.4942,39.5003,39.4212,39.4455,18077.6014
2007-01-25 14:40:00,64.82,64.82,64.59,64.66,21935.626102292765,39.4516,39.4516,39.3116,39.3542,21935.6261
2007-01-25 14:50:00,64.66,64.71,64.54,64.58,28108.465608465605,39.3542,39.3847,39.2812,39.3055,28108.4656
2007-01-25 15:00:00,64.59,64.64,64.5,64.61,47398.58906525573,39.3116,39.3421,39.2569,39.3238,47398.5891
2007-01-25 15:10:00,64.6,64.7,64.57,64.57,35493.82716049382,39.3177,39.3786,39.2995,39.2995,35493.8272
2007-01-25 15:20:00,64.59,64.72,64.55,64.72,28659.611992945323,39.3116,39.3907,39.2873,39.3907,28659.612
2007-01-25 15:30:00,64.72,64.72,64.57,64.67,39792.76895943562,39.3907,39.3907,39.2995,39.3603,39792.769
2007-01-25 15:40:00,64.66,64.71,64.59,64.68,42989.41798941798,39.3542,39.3847,39.3116,39.3664,42989.418
2007-01-25 15:50:00,64.68,64.7,64.6,64.68,80798.05996472662,39.3664,39.3786,39.3177,39.3664,80798.06
2007-01-26 09:30:00,64.69,64.8,64.29,64.29,52910.0529100529,39.3725,39.4394,39.129,39.129,52910.0529
2007-01-26 09:40:00,64.33,64.43,64.29,64.37,40784.83245149911,39.1534,39.2142,39.129,39.1777,40784.8325
2007-01-26 09:50:00,64.38,64.43,64.23,64.35,34722.22222222222,39.1838,39.2142,39.0925,39.1656,34722.2222
2007-01-26 10:00:00,64.35,64.49,64.15,64.4,51587.30158730158,39.1656,39.2508,39.0438,39.196,51587.3016
2007-01-26 10:10:00,64.4,64.47,64.32,64.43,32848.324514991175,39.196,39.2386,39.1473,39.2142,32848.3245
2007-01-26 10:20:00,64.4,64.54,64.37,64.43,47508.81834215167,39.196,39.2812,39.1777,39.2142,47508.8183
2007-01-26 10:30:00,64.43,64.47,64.37,64.44,40564.37389770723,39.2142,39.2386,39.1777,39.2203,40564.3739
2007-01-26 10:40:00,64.43,64.44,64.37,64.42,25242.50440917108,39.2142,39.2203,39.1777,39.2082,25242.5044
2007-01-26 10:50:00,64.43,64.43,64.3,64.34,43209.87654320987,39.2142,39.2142,39.1351,39.1595,43209.8765
2007-01-26 11:00:00,64.32,64.34,64.23,64.23,37918.87125220458,39.1473,39.1595,39.0925,39.0925,37918.8713
2007-01-26 11:10:00,64.23,64.23,64.14,64.18,36596.119929453256,39.0925,39.0925,39.0377,39.0621,36596.1199
2007-01-26 11:20:00,64.18,64.2,64.11,64.18,20282.18694885361,39.0621,39.0743,39.0195,39.0621,20282.1869
2007-01-26 11:30:00,64.16,64.21,64.12,64.21,18298.059964726628,39.0499,39.0803,39.0256,39.0803,18298.06
2007-01-26 11:40:00,64.18,64.2,64.13,64.14,18187.830687830687,39.0621,39.0743,39.0317,39.0377,18187.8307
2007-01-26 11:50:00,64.13,64.16,64.08,64.08,19731.040564373896,39.0317,39.0499,39.0012,39.0012,19731.0406
2007-01-26 12:00:00,64.08,64.16,64.08,64.08,21164.02116402116,39.0012,39.0499,39.0012,39.0012,21164.0212
2007-01-26 12:10:00,64.08,64.15,64.08,64.13,14440.035273368603,39.0012,39.0438,39.0012,39.0317,14440.0353
2007-01-26 12:20:00,64.16,64.16,64.08,64.11,12566.137566137564,39.0499,39.0499,39.0012,39.0195,12566.1376
2007-01-26 12:30:00,64.11,64.18,64.08,64.14,29982.36331569665,39.0195,39.0621,39.0012,39.0377,29982.3633
2007-01-26 12:40:00,64.14,64.14,64.07,64.08,16203.703703703704,39.0377,39.0377,38.9951,39.0012,16203.7037
2007-01-26 12:50:00,64.08,64.08,63.94,63.98,23258.377425044087,39.0012,39.0012,38.916,38.9404,23258.3774
2007-01-26 13:00:00,63.99,64.05,63.96,63.98,26565.2557319224,38.9464,38.983,38.9282,38.9404,26565.2557
2007-01-26 13:10:00,63.99,64.03,63.93,63.96,23368.60670194004,38.9464,38.9708,38.9099,38.9282,23368.6067
2007-01-26 13:20:00,63.98,64.0,63.91,63.98,13337.742504409169,38.9404,38.9525,38.8978,38.9404,13337.7425
2007-01-26 13:30:00,63.96,64.1,63.91,63.91,21494.70899470899,38.9282,39.0134,38.8978,38.8978,21494.709
2007-01-26 13:40:00,63.91,63.98,63.91,63.98,13007.05467372134,38.8978,38.9404,38.8978,38.9404,13007.0547
2007-01-26 13:50:00,63.98,64.0,63.9,63.94,14991.181657848325,38.9404,38.9525,38.8917,38.916,14991.1817
2007-01-26 14:00:00,63.93,63.94,63.88,63.89,19841.26984126984,38.9099,38.916,38.8795,38.8856,19841.2698
2007-01-26 14:10:00,63.89,63.97,63.82,63.93,53020.28218694885,38.8856,38.9343,38.843,38.9099,53020.2822
2007-01-26 14:20:00,63.95,64.05,63.93,63.96,17416.225749559082,38.9221,38.983,38.9099,38.9282,17416.2257
2007-01-26 14:30:00,63.96,63.98,63.86,63.86,22156.08465608465,38.9282,38.9404,38.8673,38.8673,22156.0847
2007-01-26 14:40:00,63.87,63.95,63.86,63.89,22597.001763668428,38.8734,38.9221,38.8673,38.8856,22597.0018
2007-01-26 14:50:00,63.89,63.92,63.85,63.9,18408.289241622573,38.8856,38.9038,38.8612,38.8917,18408.2892
2007-01-26 15:00:00,63.9,64.05,63.89,64.05,32297.17813051146,38.8917,38.983,38.8856,38.983,32297.1781
2007-01-26 15:10:00,64.05,64.14,64.05,64.08,34832.451499118164,38.983,39.0377,38.983,39.0012,34832.4515
2007-01-26 15:20:00,64.08,64.17,64.04,64.09,30313.05114638448,39.0012,39.056,38.9769,39.0073,30313.0511
2007-01-26 15:30:00,64.09,64.11,64.03,64.06,47508.81834215167,39.0073,39.0195,38.9708,38.9891,47508.8183
2007-01-26 15:40:00,64.07,64.09,63.97,64.0,59303.35097001763,38.9951,39.0073,38.9343,38.9525,59303.351
2007-01-26 15:50:00,64.0,64.04,63.94,63.96,86309.5238095238,38.9525,38.9769,38.916,38.9282,86309.5238
2007-01-29 09:30:00,64.32,64.47,63.89,63.99,91490.29982363316,39.1473,39.2386,38.8856,38.9464,91490.2998
2007-01-29 09:40:00,63.99,64.34,63.99,64.29,50264.55026455026,38.9464,39.1595,38.9464,39.129,50264.5503
2007-01-29 09:50:00,64.28,64.28,64.03,64.17,50264.55026455026,39.123,39.123,38.9708,39.056,50264.5503
2007-01-29 10:00:00,64.18,64.28,64.08,64.22,53902.11640211639,39.0621,39.123,39.0012,39.0864,53902.1164
2007-01-29 10:10:00,64.2,64.22,64.08,64.15,29761.90476190476,39.0743,39.0864,39.0012,39.0438,29761.9048
2007-01-29 10:20:00,64.16,64.19,64.1,64.11,28549.38271604938,39.0499,39.0682,39.0134,39.0195,28549.3827
2007-01-29 10:30:00,64.12,64.18,64.11,64.14,37367.724867724864,39.0256,39.0621,39.0195,39.0377,37367.7249
2007-01-29 10:40:00,64.14,64.21,64.12,64.18,72089.94708994708,39.0377,39.0803,39.0256,39.0621,72089.9471
2007-01-29 10:50:00,64.18,64.23,64.13,64.18,25462.96296296296,39.0621,39.0925,39.0317,39.0621,25462.963
2007-01-29 11:00:00,64.18,64.28,64.12,64.28,56657.84832451498,39.0621,39.123,39.0256,39.123,56657.8483
2007-01-29 11:10:00,64.28,64.31,64.18,64.18,26455.02645502645,39.123,39.1412,39.0621,39.0621,26455.0265
2007-01-29 11:20:00,64.18,64.19,63.97,64.14,54232.80423280423,39.0621,39.0682,38.9343,39.0377,54232.8042
2007-01-29 11:30:00,64.13,64.13,63.99,64.02,25132.27513227513,39.0317,39.0317,38.9464,38.9647,25132.2751
2007-01-29 11:40:00,64.05,64.08,63.98,64.03,16313.932980599646,38.983,39.0012,38.9404,38.9708,16313.933
2007-01-29 11:50:00,64.06,64.2,64.02,64.19,18187.830687830687,38.9891,39.0743,38.9647,39.0682,18187.8307
2007-01-29 12:00:00,64.2,64.21,64.12,64.19,28659.611992945323,39.0743,39.0803,39.0256,39.0682,28659.612
2007-01-29 12:10:00,64.2,64.37,64.2,64.33,27447.089947089946,39.0743,39.1777,39.0743,39.1534,27447.0899
2007-01-29 12:20:00,64.31,64.32,64.23,64.28,18849.206349206343,39.1412,39.1473,39.0925,39.123,18849.2063
2007-01-29 12:30:00,64.26,64.32,64.2,64.23,16865.079365079364,39.1108,39.1473,39.0743,39.0925,16865.0794
2007-01-29 12:40:00,64.24,64.28,64.16,64.23,18518.518518518515,39.0986,39.123,39.0499,39.0925,18518.5185
2007-01-29 12:50:00,64.24,64.31,64.22,64.28,30643.738977072306,39.0986,39.1412,39.0864,39.123,30643.739
2007-01-29 13:00:00,64.28,64.32,64.23,64.26,22707.231040564373,39.123,39.1473,39.0925,39.1108,22707.231
2007-01-29 13:10:00,64.26,64.29,64.23,64.26,16534.391534391532,39.1108,39.129,39.0925,39.1108,16534.3915
2007-01-29 13:20:00,64.26,64.29,64.23,64.23,18298.059964726628,39.1108,39.129,39.0925,39.0925,18298.06
2007-01-29 13:30:00,64.24,64.28,64.24,64.25,13337.742504409169,39.0986,39.123,39.0986,39.1047,13337.7425
2007-01-29 13:40:00,64.24,64.29,64.22,64.26,31856.261022927687,39.0986,39.129,39.0864,39.1108,31856.261
2007-01-29 13:50:00,64.26,64.28,64.18,64.2,45524.69135802469,39.1108,39.123,39.0621,39.0743,45524.6914
2007-01-29 14:00:00,64.2,64.24,64.12,64.15,80577.60141093473,39.0743,39.0986,39.0256,39.0438,80577.6014
2007-01-29 14:10:00,64.14,64.18,64.1,64.16,54673.721340388,39.0377,39.0621,39.0134,39.0499,54673.7213
2007-01-29 14:20:00,64.18,64.21,64.09,64.11,36044.97354497354,39.0621,39.0803,39.0073,39.0195,36044.9735
2007-01-29 14:30:00,64.11,64.2,64.06,64.1,38690.47619047618,39.0195,39.0743,38.9891,39.0134,38690.4762
2007-01-29 14:40:00,64.11,64.22,64.1,64.18,58421.51675485008,39.0195,39.0864,39.0134,39.0621,58421.5168
2007-01-29 14:50:00,64.18,64.24,64.16,64.17,48611.1111111111,39.0621,39.0986,39.0499,39.056,48611.1111
2007-01-29 15:00:00,64.17,64.28,64.16,64.25,44532.62786596119,39.056,39.123,39.0499,39.1047,44532.6279
2007-01-29 15:10:00,64.23,64.28,64.16,64.18,59744.2680776014,39.0925,39.123,39.0499,39.0621,59744.2681
2007-01-29 15:20:00,64.17,64.25,64.13,64.21,60185.185185185175,39.056,39.1047,39.0317,39.0803,60185.1852
2007-01-29 15:30:00,64.2,64.23,64.11,64.18,53902.11640211639,39.0743,39.0925,39.0195,39.0621,53902.1164
2007-01-29 15:40:00,64.17,64.28,64.1,64.2,59082.89241622575,39.056,39.123,39.0134,39.0743,59082.8924
2007-01-29 15:50:00,64.2,64.32,64.18,64.18,60626.10229276896,39.0743,39.1473,39.0621,39.0621,60626.1023
2007-01-30 09:30:00,64.36,64.64,64.26,64.54,82561.72839506171,39.1716,39.3421,39.1108,39.2812,82561.7284
2007-01-30 09:40:00,64.58,64.61,64.41,64.46,41776.8959435626,39.3055,39.3238,39.2021,39.2325,41776.8959
2007-01-30 09:50:00,64.48,64.51,64.29,64.3,26455.02645502645,39.2447,39.2629,39.129,39.1351,26455.0265
2007-01-30 10:00:00,64.28,64.49,64.22,64.46,126653.43915343912,39.123,39.2508,39.0864,39.2325,126653.4392
2007-01-30 10:10:00,64.46,64.48,64.37,64.45,24250.440917107582,39.2325,39.2447,39.1777,39.2264,24250.4409
2007-01-30 10:20:00,64.46,64.48,64.38,64.46,24029.982363315696,39.2325,39.2447,39.1838,39.2325,24029.9824
2007-01-30 10:30:00,64.47,64.54,64.45,64.46,73412.6984126984,39.2386,39.2812,39.2264,39.2325,73412.6984
2007-01-30 10:40:00,64.46,64.51,64.34,64.38,38470.0176366843,39.2325,39.2629,39.1595,39.1838,38470.0176
2007-01-30 10:50:00,64.37,64.37,64.28,64.32,37477.95414462081,39.1777,39.1777,39.123,39.1473,37477.9541
2007-01-30 11:00:00,64.31,64.34,64.24,64.26,28880.07054673721,39.1412,39.1595,39.0986,39.1108,28880.0705
2007-01-30 11:10:00,64.26,64.28,64.21,64.26,25022.045855379187,39.1108,39.123,39.0803,39.1108,25022.0459
2007-01-30 11:20:00,64.26,64.36,64.24,64.26,24691.358024691355,39.1108,39.1716,39.0986,39.1108,24691.358
2007-01-30 11:30:00,64.26,64.32,64.24,64.31,14660.493827160491,39.1108,39.1473,39.0986,39.1412,14660.4938
2007-01-30 11:40:00,64.31,64.36,64.26,64.29,18187.830687830687,39.1412,39.1716,39.1108,39.129,18187.8307
2007-01-30 11:50:00,64.28,64.32,64.2,64.27,17636.68430335097,39.123,39.1473,39.0743,39.1169,17636.6843
2007-01-30 12:00:00,64.25,64.29,64.18,64.21,27557.319223985887,39.1047,39.129,39.0621,39.0803,27557.3192
2007-01-30 12:10:00,64.22,64.28,64.14,64.15,27667.548500881832,39.0864,39.123,39.0377,39.0438,27667.5485
2007-01-30 12:20:00,64.15,64.24,64.11,64.24,33730.15873015873,39.0438,39.0986,39.0195,39.0986,33730.1587
2007-01-30 12:30:00,64.23,64.34,64.18,64.33,38580.246913580246,39.0925,39.1595,39.0621,39.1534,38580.2469
2007-01-30 12:40:00,64.33,64.34,64.28,64.3,31194.885361552024,39.1534,39.1595,39.123,39.1351,31194.8854
2007-01-30 12:50:00,64.3,64.3,64.28,64.3,5180.776014109347,39.1351,39.1351,39.123,39.1351,5180.776
2007-01-30 13:00:00,64.3,64.3,64.23,64.23,37918.87125220458,39.1351,39.1351,39.0925,39.0925,37918.8713
2007-01-30 13:10:00,64.23,64.37,64.23,64.31,30643.738977072306,39.0925,39.1777,39.0925,39.1412,30643.739
2007-01-30 13:20:00,64.33,64.34,64.29,64.29,9479.717813051146,39.1534,39.1595,39.129,39.129,9479.7178
2007-01-30 13:30:00,64.29,64.34,64.23,64.28,33509.70017636684,39.129,39.1595,39.0925,39.123,33509.7002
2007-01-30 13:40:00,64.28,64.41,64.28,64.4,18849.206349206343,39.123,39.2021,39.123,39.196,18849.2063
2007-01-30 13:50:00,64.41,64.42,64.31,64.31,23037.9188712522,39.2021,39.2082,39.1412,39.1412,23037.9189
2007-01-30 14:00:00,64.31,64.32,64.27,64.29,23148.148148148142,39.1412,39.1473,39.1169,39.129,23148.1481
2007-01-30 14:10:00,64.28,64.4,64.26,64.33,32517.636684303347,39.123,39.196,39.1108,39.1534,32517.6367
2007-01-30 14:20:00,64.33,64.37,64.29,64.33,12786.596119929452,39.1534,39.1777,39.129,39.1534,12786.5961
2007-01-30 14:30:00,64.32,64.34,64.26,64.34,19951.499118165782,39.1473,39.1595,39.1108,39.1595,19951.4991
2007-01-30 14:40:00,64.36,64.4,64.35,64.36,15983.245149911814,39.1716,39.196,39.1656,39.1716,15983.2451
2007-01-30 14:50:00,64.36,64.39,64.33,64.37,11463.84479717813,39.1716,39.1899,39.1534,39.1777,11463.8448
2007-01-30 15:00:00,64.37,64.39,64.31,64.37,28108.465608465605,39.1777,39.1899,39.1412,39.1777,28108.4656
2007-01-30 15:10:00,64.37,64.39,64.32,64.34,26344.79717813051,39.1777,39.1899,39.1473,39.1595,26344.7972
2007-01-30 15:20:00,64.33,64.4,64.28,64.29,34060.84656084656,39.1534,39.196,39.123,39.129,34060.8466
2007-01-30 15:30:00,64.28,64.42,64.27,64.42,38139.32980599647,39.123,39.2082,39.1169,39.2082,38139.3298
2007-01-30 15:40:00,64.42,64.42,64.37,64.39,30533.509700176364,39.2082,39.2082,39.1777,39.1899,30533.5097
2007-01-30 15:50:00,64.39,64.44,64.39,64.42,43981.481481481474,39.1899,39.2203,39.1899,39.2082,43981.4815
2007-01-31 09:30:00,64.0,64.47,64.0,64.37,89175.48500881833,38.9525,39.2386,38.9525,39.1777,89175.485
2007-01-31 09:40:00,64.36,64.5,64.36,64.49,26895.943562610228,39.1716,39.2569,39.1716,39.2508,26895.9436
2007-01-31 09:50:00,64.49,64.52,64.36,64.39,20723.104056437387,39.2508,39.269,39.1716,39.1899,20723.1041
2007-01-31 10:00:00,64.36,64.4,64.32,64.35,21825.396825396823,39.1716,39.196,39.1473,39.1656,21825.3968
2007-01-31 10:10:00,64.36,64.37,64.28,64.29,25022.045855379187,39.1716,39.1777,39.123,39.129,25022.0459
2007-01-31 10:20:00,64.29,64.31,64.23,64.27,19290.123456790123,39.129,39.1412,39.0925,39.1169,19290.1235
2007-01-31 10:30:00,64.27,64.41,64.27,64.39,29210.75837742504,39.1169,39.2021,39.1169,39.1899,29210.7584
2007-01-31 10:40:00,64.38,64.39,64.29,64.3,23809.52380952381,39.1838,39.1899,39.129,39.1351,23809.5238
2007-01-31 10:50:00,64.31,64.34,64.25,64.25,15542.32804232804,39.1412,39.1595,39.1047,39.1047,15542.328
2007-01-31 11:00:00,64.24,64.28,64.18,64.27,23368.60670194004,39.0986,39.123,39.0621,39.1169,23368.6067
2007-01-31 11:10:00,64.26,64.28,64.22,64.24,10802.469135802468,39.1108,39.123,39.0864,39.0986,10802.4691
2007-01-31 11:20:00,64.24,64.27,64.2,64.27,9369.488536155202,39.0986,39.1169,39.0743,39.1169,9369.4885
2007-01-31 11:30:00,64.26,64.32,64.26,64.31,8377.42504409171,39.1108,39.1473,39.1108,39.1412,8377.425
2007-01-31 11:40:00,64.31,64.34,64.29,64.33,17636.68430335097,39.1412,39.1595,39.129,39.1534,17636.6843
2007-01-31 11:50:00,64.35,64.4,64.35,64.39,17967.3721340388,39.1656,39.196,39.1656,39.1899,17967.3721
2007-01-31 12:00:00,64.38,64.39,64.3,64.31,16313.932980599646,39.1838,39.1899,39.1351,39.1412,16313.933
2007-01-31 12:10:00,64.32,64.32,64.27,64.28,10251.32275132275,39.1473,39.1473,39.1169,39.123,10251.3228
2007-01-31 12:20:00,64.28,64.33,64.28,64.28,12566.137566137564,39.123,39.1534,39.123,39.123,12566.1376
2007-01-31 12:30:00,64.28,64.28,64.22,64.24,8708.112874779541,39.123,39.123,39.0864,39.0986,8708.1129
2007-01-31 12:40:00,64.24,64.28,64.23,64.28,10361.552028218694,39.0986,39.123,39.0925,39.123,10361.552
2007-01-31 12:50:00,64.28,64.35,64.28,64.35,23148.148148148142,39.123,39.1656,39.123,39.1656,23148.1481
2007-01-31 13:00:00,64.36,64.36,64.32,64.33,17305.996472663137,39.1716,39.1716,39.1473,39.1534,17305.9965
2007-01-31 13:10:00,64.33,64.36,64.26,64.28,21494.70899470899,39.1534,39.1716,39.1108,39.123,21494.709
2007-01-31 13:20:00,64.28,64.29,64.23,64.23,14440.035273368603,39.123,39.129,39.0925,39.0925,14440.0353
2007-01-31 13:30:00,64.22,64.25,64.17,64.24,21935.626102292765,39.0864,39.1047,39.056,39.0986,21935.6261
2007-01-31 13:40:00,64.24,64.25,64.19,64.19,12566.137566137564,39.0986,39.1047,39.0682,39.0682,12566.1376
2007-01-31 13:50:00,64.19,64.2,64.18,64.18,12676.366843033507,39.0682,39.0743,39.0621,39.0621,12676.3668
2007-01-31 14:00:00,64.18,64.26,64.16,64.23,20502.6455026455,39.0621,39.1108,39.0499,39.0925,20502.6455
2007-01-31 14:10:00,64.25,64.38,64.13,64.38,35714.28571428571,39.1047,39.1838,39.0317,39.1838,35714.2857
2007-01-31 14:20:00,64.38,64.4,64.34,64.38,24691.358024691355,39.1838,39.196,39.1595,39.1838,24691.358
2007-01-31 14:30:00,64.38,64.55,64.37,64.55,55776.01410934744,39.1838,39.2873,39.1777,39.2873,55776.0141
2007-01-31 14:40:00,64.53,64.55,64.47,64.47,29541.44620811288,39.2751,39.2873,39.2386,39.2386,29541.4462
2007-01-31 14:50:00,64.47,64.51,64.45,64.51,34942.6807760141,39.2386,39.2629,39.2264,39.2629,34942.6808
2007-01-31 15:00:00,64.51,64.52,64.4,64.47,60956.79012345678,39.2629,39.269,39.196,39.2386,60956.7901
2007-01-31 15:10:00,64.47,64.48,64.42,64.42,27447.089947089946,39.2386,39.2447,39.2082,39.2082,27447.0899
2007-01-31 15:20:00,64.43,64.49,64.4,64.41,48941.79894179894,39.2142,39.2508,39.196,39.2021,48941.7989
2007-01-31 15:30:00,64.42,64.46,64.38,64.39,62499.99999999999,39.2082,39.2325,39.1838,39.1899,62500.0
2007-01-31 15:40:00,64.4,64.44,64.38,64.41,39682.53968253968,39.196,39.2203,39.1838,39.2021,39682.5397
2007-01-31 15:50:00,64.41,64.43,64.34,64.39,69775.13227513227,39.2021,39.2142,39.1595,39.1899,69775.1323
2007-02-01 09:30:00,64.32,64.55,64.3,64.51,58090.82892416225,39.1473,39.2873,39.1351,39.2629,58090.8289
2007-02-01 09:40:00,64.51,64.61,64.39,64.58,56437.3897707231,39.2629,39.3238,39.1899,39.3055,56437.3898
2007-02-01 09:50:00,64.59,64.62,64.33,64.39,41997.35449735449,39.3116,39.3299,39.1534,39.1899,41997.3545
2007-02-01 10:00:00,64.4,64.5,64.26,64.46,30753.96825396825,39.196,39.2569,39.1108,39.2325,30753.9683
2007-02-01 10:10:00,64.47,64.63,64.43,64.62,27006.17283950617,39.2386,39.336,39.2142,39.3299,27006.1728
2007-02-01 10:20:00,64.59,64.62,64.47,64.57,41115.52028218695,39.3116,39.3299,39.2386,39.2995,41115.5203
2007-02-01 10:30:00,64.56,64.6,64.48,64.57,62940.917107583766,39.2934,39.3177,39.2447,39.2995,62940.9171
2007-02-01 10:40:00,64.57,64.6,64.47,64.51,52138.4479717813,39.2995,39.3177,39.2386,39.2629,52138.448
2007-02-01 10:50:00,64.52,64.53,64.41,64.51,40674.60317460317,39.269,39.2751,39.2021,39.2629,40674.6032
2007-02-01 11:00:00,64.52,64.52,64.44,64.5,27667.548500881832,39.269,39.269,39.2203,39.2569,27667.5485
2007-02-01 11:10:00,64.51,64.55,64.49,64.51,18628.74779541446,39.2629,39.2873,39.2508,39.2629,18628.7478
2007-02-01 11:20:00,64.51,64.51,64.44,64.47,37588.18342151675,39.2629,39.2629,39.2203,39.2386,37588.1834
2007-02-01 11:30:00,64.46,64.5,64.41,64.43,57980.59964726631,39.2325,39.2569,39.2021,39.2142,57980.5996
2007-02-01 11:40:00,64.41,64.46,64.36,64.42,40123.456790123455,39.2021,39.2325,39.1716,39.2082,40123.4568
2007-02-01 11:50:00,64.42,64.47,64.41,64.42,26785.714285714283,39.2082,39.2386,39.2021,39.2082,26785.7143
2007-02-01 12:00:00,64.41,64.44,64.4,64.41,26344.79717813051,39.2021,39.2203,39.196,39.2021,26344.7972
2007-02-01 12:10:00,64.42,64.47,64.41,64.45,79585.53791887124,39.2082,39.2386,39.2021,39.2264,79585.5379
2007-02-01 12:20:00,64.44,64.47,64.42,64.47,25573.192239858905,39.2203,39.2386,39.2082,39.2386,25573.1922
2007-02-01 12:30:00,64.47,64.51,64.44,64.51,18298.059964726628,39.2386,39.2629,39.2203,39.2629,18298.06
2007-02-01 12:40:00,64.51,64.53,64.47,64.5,34281.305114638446,39.2629,39.2751,39.2386,39.2569,34281.3051
2007-02-01 12:50:00,64.51,64.52,64.48,64.49,17416.225749559082,39.2629,39.269,39.2447,39.2508,17416.2257
2007-02-01 13:00:00,64.49,64.65,64.45,64.63,92702.82186948851,39.2508,39.3481,39.2264,39.336,92702.8219
2007-02-01 13:10:00,64.62,64.64,64.49,64.5,42217.81305114638,39.3299,39.3421,39.2508,39.2569,42217.8131
2007-02-01 13:20:00,64.51,64.58,64.48,64.54,34722.22222222222,39.2629,39.3055,39.2447,39.2812,34722.2222
2007-02-01 13:30:00,64.53,64.57,64.48,64.57,31194.885361552024,39.2751,39.2995,39.2447,39.2995,31194.8854
2007-02-01 13:40:00,64.57,64.66,64.54,64.57,49162.25749559082,39.2995,39.3542,39.2812,39.2995,49162.2575
2007-02-01 13:50:00,64.57,64.57,64.38,64.38,59413.58024691357,39.2995,39.2995,39.1838,39.1838,59413.5802
2007-02-01 14:00:00,64.39,64.52,64.37,64.51,39241.6225749559,39.1899,39.269,39.1777,39.2629,39241.6226
2007-02-01 14:10:00,64.52,64.53,64.45,64.53,34501.76366843033,39.269,39.2751,39.2264,39.2751,34501.7637
2007-02-01 14:20:00,64.53,64.54,64.46,64.5,45194.003527336856,39.2751,39.2812,39.2325,39.2569,45194.0035
2007-02-01 14:30:00,64.5,64.53,64.47,64.47,27998.23633156966,39.2569,39.2751,39.2386,39.2386,27998.2363
2007-02-01 14:40:00,64.47,64.54,64.45,64.51,41556.43738977072,39.2386,39.2812,39.2264,39.2629,41556.4374
2007-02-01 14:50:00,64.51,64.54,64.46,64.54,42438.271604938265,39.2629,39.2812,39.2325,39.2812,42438.2716
2007-02-01 15:00:00,64.54,64.57,64.48,64.51,68562.61022927689,39.2812,39.2995,39.2447,39.2629,68562.6102
2007-02-01 15:10:00,64.5,64.53,64.45,64.46,52910.0529100529,39.2569,39.2751,39.2264,39.2325,52910.0529
2007-02-01 15:20:00,64.46,64.49,64.44,64.48,52689.59435626102,39.2325,39.2508,39.2203,39.2447,52689.5944
2007-02-01 15:30:00,64.47,64.48,64.44,64.48,50595.23809523809,39.2386,39.2447,39.2203,39.2447,50595.2381
2007-02-01 15:40:00,64.48,64.57,64.48,64.55,54453.26278659611,39.2447,39.2995,39.2447,39.2873,54453.2628
2007-02-01 15:50:00,64.54,64.7,64.54,64.69,227733.6860670194,39.2812,39.3786,39.2812,39.3725,227733.6861
2007-02-02 09:30:00,65.02,65.32,64.86,65.32,127976.19047619046,39.5733,39.7559,39.476,39.7559,127976.1905
2007-02-02 09:40:00,65.32,65.77,65.32,65.63,101080.24691358024,39.7559,40.0298,39.7559,39.9446,101080.2469
2007-02-02 09:50:00,65.65,65.73,65.51,65.62,60185.185185185175,39.9568,40.0055,39.8716,39.9385,60185.1852
2007-02-02 10:00:00,65.65,65.78,65.65,65.74,71979.71781305113,39.9568,40.0359,39.9568,40.0116,71979.7178
2007-02-02 10:10:00,65.72,65.99,65.7,65.93,108024.69135802468,39.9994,40.1637,39.9872,40.1272,108024.6914
2007-02-02 10:20:00,65.93,66.01,65.83,65.84,61067.01940035273,40.1272,40.1759,40.0663,40.0724,61067.0194
2007-02-02 10:30:00,65.86,65.97,65.75,65.94,22266.3139329806,40.0846,40.1515,40.0176,40.1333,22266.3139
2007-02-02 10:40:00,65.94,65.96,65.79,65.82,38690.47619047618,40.1333,40.1455,40.042,40.0602,38690.4762
2007-02-02 10:50:00,65.84,65.84,65.64,65.66,38580.246913580246,40.0724,40.0724,39.9507,39.9629,38580.2469
2007-02-02 11:00:00,65.67,65.72,65.64,65.65,43320.10582010582,39.969,39.9994,39.9507,39.9568,43320.1058
2007-02-02 11:10:00,65.65,65.74,65.64,65.7,45194.003527336856,39.9568,40.0116,39.9507,39.9872,45194.0035
2007-02-02 11:20:00,65.7,65.72,65.6,65.6,36485.89065255732,39.9872,39.9994,39.9263,39.9263,36485.8907
2007-02-02 11:30:00,65.61,65.61,65.45,65.46,20943.56261022928,39.9324,39.9324,39.8351,39.8411,20943.5626
2007-02-02 11:40:00,65.46,65.61,65.45,65.57,28549.38271604938,39.8411,39.9324,39.8351,39.9081,28549.3827
2007-02-02 11:50:00,65.58,65.64,65.56,65.62,24581.12874779541,39.9142,39.9507,39.902,39.9385,24581.1287
2007-02-02 12:00:00,65.62,65.69,65.56,65.69,19069.66490299824,39.9385,39.9811,39.902,39.9811,19069.6649
2007-02-02 12:10:00,65.67,65.82,65.66,65.74,26455.02645502645,39.969,40.0602,39.9629,40.0116,26455.0265
2007-02-02 12:20:00,65.74,65.75,65.67,65.67,16975.308641975305,40.0116,40.0176,39.969,39.969,16975.3086
2007-02-02 12:30:00,65.68,65.73,65.68,65.68,13668.430335097,39.975,40.0055,39.975,39.975,13668.4303
2007-02-02 12:40:00,65.7,65.78,65.68,65.78,15873.015873015873,39.9872,40.0359,39.975,40.0359,15873.0159
2007-02-02 12:50:00,65.79,65.79,65.74,65.77,26124.338624338623,40.042,40.042,40.0116,40.0298,26124.3386
2007-02-02 13:00:00,65.79,65.83,65.75,65.8,40784.83245149911,40.042,40.0663,40.0176,40.0481,40784.8325
2007-02-02 13:10:00,65.79,65.8,65.76,65.76,21164.02116402116,40.042,40.0481,40.0237,40.0237,21164.0212
2007-02-02 13:20:00,65.76,65.8,65.74,65.75,30313.05114638448,40.0237,40.0481,40.0116,40.0176,30313.0511
2007-02-02 13:30:00,65.76,65.79,65.69,65.69,26895.943562610228,40.0237,40.042,39.9811,39.9811,26895.9436
2007-02-02 13:40:00,65.68,65.77,65.67,65.74,15432.098765432096,39.975,40.0298,39.969,40.0116,15432.0988
2007-02-02 13:50:00,65.76,65.77,65.72,65.76,11463.84479717813,40.0237,40.0298,39.9994,40.0237,11463.8448
2007-02-02 14:00:00,65.76,65.92,65.76,65.87,57208.9947089947,40.0237,40.1211,40.0237,40.0907,57208.9947
2007-02-02 14:10:00,65.89,65.89,65.74,65.74,25573.192239858905,40.1029,40.1029,40.0116,40.0116,25573.1922
2007-02-02 14:20:00,65.74,65.74,65.6,65.61,25462.96296296296,40.0116,40.0116,39.9263,39.9324,25462.963
2007-02-02 14:30:00,65.61,65.63,65.59,65.63,32076.719576719574,39.9324,39.9446,39.9203,39.9446,32076.7196
2007-02-02 14:40:00,65.62,65.66,65.55,65.64,50925.92592592592,39.9385,39.9629,39.8959,39.9507,50925.9259
2007-02-02 14:50:00,65.65,65.68,65.57,65.61,34942.6807760141,39.9568,39.975,39.9081,39.9324,34942.6808
2007-02-02 15:00:00,65.61,65.64,65.58,65.6,29431.216931216928,39.9324,39.9507,39.9142,39.9263,29431.2169
2007-02-02 15:10:00,65.59,65.68,65.59,65.64,32738.09523809524,39.9203,39.975,39.9203,39.9507,32738.0952
2007-02-02 15:20:00,65.64,65.64,65.58,65.59,20171.95767195767,39.9507,39.9507,39.9142,39.9203,20171.9577
2007-02-02 15:30:00,65.58,65.72,65.56,65.71,58201.05820105819,39.9142,39.9994,39.902,39.9933,58201.0582
2007-02-02 15:40:00,65.72,65.72,65.58,65.58,60736.33156966489,39.9994,39.9994,39.9142,39.9142,60736.3316
2007-02-02 15:50:00,65.58,65.72,65.58,65.64,150573.19223985888,39.9142,39.9994,39.9142,39.9507,150573.1922
2007-02-05 09:30:00,65.29,65.37,65.2,65.29,81569.66490299822,39.7377,39.7864,39.6829,39.7377,81569.6649
2007-02-05 09:40:00,65.27,65.29,65.14,65.14,28769.841269841265,39.7255,39.7377,39.6464,39.6464,28769.8413
2007-02-05 09:50:00,65.15,65.23,65.07,65.16,26124.338624338623,39.6525,39.7012,39.6038,39.6585,26124.3386
2007-02-05 10:00:00,65.15,65.26,65.05,65.23,43871.25220458553,39.6525,39.7194,39.5916,39.7012,43871.2522
2007-02-05 10:10:00,65.21,65.21,65.06,65.1,39902.998236331565,39.689,39.689,39.5977,39.622,39902.9982
2007-02-05 10:20:00,65.1,65.25,65.09,65.24,35604.056437389765,39.622,39.7133,39.6159,39.7072,35604.0564
2007-02-05 10:30:00,65.25,65.52,65.24,65.52,55004.40917107583,39.7133,39.8777,39.7072,39.8777,55004.4092
2007-02-05 10:40:00,65.52,65.65,65.52,65.63,47839.5061728395,39.8777,39.9568,39.8777,39.9446,47839.5062
2007-02-05 10:50:00,65.62,65.66,65.6,65.66,29320.987654320983,39.9385,39.9629,39.9263,39.9629,29320.9877
2007-02-05 11:00:00,65.66,65.71,65.64,65.71,31635.8024691358,39.9629,39.9933,39.9507,39.9933,31635.8025
2007-02-05 11:10:00,65.69,65.78,65.66,65.77,26785.714285714283,39.9811,40.0359,39.9629,40.0298,26785.7143
2007-02-05 11:20:00,65.78,65.93,65.69,65.89,63602.29276895943,40.0359,40.1272,39.9811,40.1029,63602.2928
2007-02-05 11:30:00,65.9,65.99,65.86,65.93,55996.47266313932,40.1089,40.1637,40.0846,40.1272,55996.4727
2007-02-05 11:40:00,65.92,65.92,65.76,65.77,27226.631393298056,40.1211,40.1211,40.0237,40.0298,27226.6314
2007-02-05 11:50:00,65.77,65.79,65.73,65.76,21715.16754850088,40.0298,40.042,40.0055,40.0237,21715.1675
2007-02-05 12:00:00,65.75,65.77,65.74,65.75,17416.225749559082,40.0176,40.0298,40.0116,40.0176,17416.2257
2007-02-05 12:10:00,65.74,65.81,65.72,65.79,19841.26984126984,40.0116,40.0542,39.9994,40.042,19841.2698
2007-02-05 12:20:00,65.78,65.92,65.75,65.91,38359.78835978836,40.0359,40.1211,40.0176,40.115,38359.7884
2007-02-05 12:30:00,65.91,66.07,65.89,66.04,72420.63492063491,40.115,40.2124,40.1029,40.1941,72420.6349
2007-02-05 12:40:00,66.05,66.12,66.02,66.09,24911.81657848324,40.2002,40.2428,40.182,40.2246,24911.8166
2007-02-05 12:50:00,66.08,66.1,65.96,66.02,30864.197530864192,40.2185,40.2307,40.1455,40.182,30864.1975
2007-02-05 13:00:00,66.02,66.06,65.94,65.95,24801.5873015873,40.182,40.2063,40.1333,40.1394,24801.5873
2007-02-05 13:10:00,65.96,66.0,65.88,65.96,40454.14462081128,40.1455,40.1698,40.0968,40.1455,40454.1446
2007-02-05 13:20:00,65.97,65.98,65.93,65.97,27116.402116402114,40.1515,40.1576,40.1272,40.1515,27116.4021
2007-02-05 13:30:00,65.97,66.13,65.97,66.12,32517.636684303347,40.1515,40.2489,40.1515,40.2428,32517.6367
2007-02-05 13:40:00,66.11,66.17,66.09,66.09,45965.60846560846,40.2368,40.2733,40.2246,40.2246,45965.6085
2007-02-05 13:50:00,66.1,66.15,66.09,66.14,23699.294532627864,40.2307,40.2611,40.2246,40.255,23699.2945
2007-02-05 14:00:00,66.14,66.17,66.12,66.14,34501.76366843033,40.255,40.2733,40.2428,40.255,34501.7637
2007-02-05 14:10:00,66.16,66.17,66.13,66.13,22045.85537918871,40.2672,40.2733,40.2489,40.2489,22045.8554
2007-02-05 14:20:00,66.13,66.16,66.12,66.16,25903.880070546733,40.2489,40.2672,40.2428,40.2672,25903.8801
2007-02-05 14:30:00,66.15,66.23,66.15,66.22,67901.23456790122,40.2611,40.3098,40.2611,40.3037,67901.2346
2007-02-05 14:40:00,66.22,66.24,66.21,66.22,42879.18871252204,40.3037,40.3159,40.2976,40.3037,42879.1887
2007-02-05 14:50:00,66.22,66.26,66.2,66.23,37147.266313932974,40.3037,40.328,40.2915,40.3098,37147.2663
2007-02-05 15:00:00,66.23,66.25,66.18,66.18,28328.92416225749,40.3098,40.322,40.2794,40.2794,28328.9242
2007-02-05 15:10:00,66.18,66.21,66.17,66.21,31415.34391534391,40.2794,40.2976,40.2733,40.2976,31415.3439
2007-02-05 15:20:00,66.21,66.23,66.16,66.19,44422.39858906525,40.2976,40.3098,40.2672,40.2854,44422.3986
2007-02-05 15:30:00,66.2,66.23,66.15,66.19,37147.266313932974,40.2915,40.3098,40.2611,40.2854,37147.2663
2007-02-05 15:40:00,66.19,66.23,66.15,66.23,77380.95238095237,40.2854,40.3098,40.2611,40.3098,77380.9524
2007-02-05 15:50:00,66.23,66.26,66.19,66.23,89616.40211640211,40.3098,40.328,40.2854,40.3098,89616.4021
2007-02-06 09:30:00,66.23,66.23,65.91,66.13,77821.86948853615,40.3098,40.3098,40.115,40.2489,77821.8695
2007-02-06 09:40:00,66.13,66.17,66.11,66.16,48831.56966490299,40.2489,40.2733,40.2368,40.2672,48831.5697
2007-02-06 09:50:00,66.16,66.41,66.15,66.4,53130.51146384479,40.2672,40.4193,40.2611,40.4133,53130.5115
2007-02-06 10:00:00,66.39,66.54,66.23,66.25,59964.72663139329,40.4072,40.4985,40.3098,40.322,59964.7266
2007-02-06 10:10:00,66.24,66.37,66.21,66.26,34611.992945326274,40.3159,40.395,40.2976,40.328,34611.9929
2007-02-06 10:20:00,66.23,66.35,66.23,66.3,46737.21340388007,40.3098,40.3828,40.3098,40.3524,46737.2134
2007-02-06 10:30:00,66.3,66.34,66.26,66.33,36044.97354497354,40.3524,40.3767,40.328,40.3706,36044.9735
2007-02-06 10:40:00,66.33,66.36,66.24,66.36,22597.001763668428,40.3706,40.3889,40.3159,40.3889,22597.0018
2007-02-06 10:50:00,66.35,66.36,66.32,66.33,17416.225749559082,40.3828,40.3889,40.3646,40.3706,17416.2257
2007-02-06 11:00:00,66.33,66.34,66.25,66.33,30423.28042328042,40.3706,40.3767,40.322,40.3706,30423.2804
2007-02-06 11:10:00,66.33,66.34,66.32,66.32,71318.34215167548,40.3706,40.3767,40.3646,40.3646,71318.3422
2007-02-06 11:20:00,66.33,66.34,66.28,66.31,35383.59788359788,40.3706,40.3767,40.3402,40.3585,35383.5979
2007-02-06 11:30:00,66.3,66.31,66.16,66.17,22156.08465608465,40.3524,40.3585,40.2672,40.2733,22156.0847
2007-02-06 11:40:00,66.17,66.27,66.17,66.25,41666.66666666666,40.2733,40.3341,40.2733,40.322,41666.6667
2007-02-06 11:50:00,66.23,66.28,66.23,66.25,31084.65608465608,40.3098,40.3402,40.3098,40.322,31084.6561
2007-02-06 12:00:00,66.25,66.33,66.23,66.32,28439.15343915344,40.322,40.3706,40.3098,40.3646,28439.1534
2007-02-06 12:10:00,66.32,66.37,66.3,66.3,18408.289241622573,40.3646,40.395,40.3524,40.3524,18408.2892
2007-02-06 12:20:00,66.31,66.38,66.31,66.33,23258.377425044087,40.3585,40.4011,40.3585,40.3706,23258.3774
2007-02-06 12:30:00,66.35,66.36,66.3,66.33,34942.6807760141,40.3828,40.3889,40.3524,40.3706,34942.6808
2007-02-06 12:40:00,66.33,66.34,66.3,66.32,24250.440917107582,40.3706,40.3767,40.3524,40.3646,24250.4409
2007-02-06 12:50:00,66.33,66.36,66.32,66.34,21825.396825396823,40.3706,40.3889,40.3646,40.3767,21825.3968
2007-02-06 13:00:00,66.35,66.43,66.33,66.43,34501.76366843033,40.3828,40.4315,40.3706,40.4315,34501.7637
2007-02-06 13:10:00,66.43,66.52,66.41,66.51,47398.58906525573,40.4315,40.4863,40.4193,40.4802,47398.5891
2007-02-06 13:20:00,66.5,66.53,66.48,66.53,32186.948853615515,40.4741,40.4924,40.4619,40.4924,32186.9489
2007-02-06 13:30:00,66.53,66.56,66.52,66.52,26234.567901234564,40.4924,40.5106,40.4863,40.4863,26234.5679
2007-02-06 13:40:00,66.52,66.56,66.47,66.47,33399.47089947089,40.4863,40.5106,40.4559,40.4559,33399.4709
2007-02-06 13:50:00,66.46,66.51,66.39,66.5,32186.948853615515,40.4498,40.4802,40.4072,40.4741,32186.9489
2007-02-06 14:00:00,66.49,66.52,66.37,66.47,37147.266313932974,40.468,40.4863,40.395,40.4559,37147.2663
2007-02-06 14:10:00,66.46,66.51,66.44,66.49,30313.05114638448,40.4498,40.4802,40.4376,40.468,30313.0511
2007-02-06 14:20:00,66.5,66.53,66.45,66.48,34722.22222222222,40.4741,40.4924,40.4437,40.4619,34722.2222
2007-02-06 14:30:00,66.47,66.51,66.43,66.45,25352.73368606701,40.4559,40.4802,40.4315,40.4437,25352.7337
2007-02-06 14:40:00,66.46,66.54,66.45,66.5,28659.611992945323,40.4498,40.4985,40.4437,40.4741,28659.612
2007-02-06 14:50:00,66.5,66.56,66.49,66.53,45745.149911816574,40.4741,40.5106,40.468,40.4924,45745.1499
2007-02-06 15:00:00,66.54,66.61,66.52,66.6,44201.940035273365,40.4985,40.5411,40.4863,40.535,44201.94
2007-02-06 15:10:00,66.6,66.62,66.56,66.62,41115.52028218695,40.535,40.5472,40.5106,40.5472,41115.5203
2007-02-06 15:20:00,66.6,66.62,66.54,66.57,42548.50088183421,40.535,40.5472,40.4985,40.5167,42548.5009
2007-02-06 15:30:00,66.57,66.6,66.44,66.45,41666.66666666666,40.5167,40.535,40.4376,40.4437,41666.6667
2007-02-06 15:40:00,66.45,66.46,66.41,66.43,45194.003527336856,40.4437,40.4498,40.4193,40.4315,45194.0035
2007-02-06 15:50:00,66.43,66.5,66.43,66.45,88293.65079365078,40.4315,40.4741,40.4315,40.4437,88293.6508
2007-02-07 09:30:00,66.56,66.69,66.56,66.67,56768.07760141093,40.5106,40.5898,40.5106,40.5776,56768.0776
2007-02-07 09:40:00,66.67,66.81,66.62,66.7,43430.33509700176,40.5776,40.6628,40.5472,40.5958,43430.3351
2007-02-07 09:50:00,66.7,66.72,66.6,66.68,81349.20634920635,40.5958,40.608,40.535,40.5837,81349.2063
2007-02-07 10:00:00,66.68,66.73,66.62,66.73,107694.00352733684,40.5837,40.6141,40.5472,40.6141,107694.0035
2007-02-07 10:10:00,66.73,66.88,66.73,66.88,39572.31040564374,40.6141,40.7054,40.6141,40.7054,39572.3104
2007-02-07 10:20:00,66.85,66.94,66.8,66.8,50925.92592592592,40.6871,40.7419,40.6567,40.6567,50925.9259
2007-02-07 10:30:00,66.81,66.96,66.8,66.93,22597.001763668428,40.6628,40.7541,40.6567,40.7358,22597.0018
2007-02-07 10:40:00,66.94,66.95,66.82,66.82,18959.43562610229,40.7419,40.748,40.6689,40.6689,18959.4356
2007-02-07 10:50:00,66.83,66.84,66.76,66.77,20061.728395061727,40.675,40.6811,40.6324,40.6384,20061.7284
2007-02-07 11:00:00,66.76,66.84,66.75,66.84,27116.402116402114,40.6324,40.6811,40.6263,40.6811,27116.4021
2007-02-07 11:10:00,66.83,66.83,66.73,66.77,25352.73368606701,40.675,40.675,40.6141,40.6384,25352.7337
2007-02-07 11:20:00,66.77,66.77,66.66,66.68,33509.70017636684,40.6384,40.6384,40.5715,40.5837,33509.7002
2007-02-07 11:30:00,66.68,66.68,66.61,66.63,32297.17813051146,40.5837,40.5837,40.5411,40.5532,32297.1781
2007-02-07 11:40:00,66.63,66.66,66.6,66.61,22597.001763668428,40.5532,40.5715,40.535,40.5411,22597.0018
2007-02-07 11:50:00,66.62,66.62,66.49,66.5,94466.49029982362,40.5472,40.5472,40.468,40.4741,94466.4903
2007-02-07 12:00:00,66.5,66.52,66.49,66.52,31635.8024691358,40.4741,40.4863,40.468,40.4863,31635.8025
2007-02-07 12:10:00,66.51,66.51,66.46,66.47,24581.12874779541,40.4802,40.4802,40.4498,40.4559,24581.1287
2007-02-07 12:20:00,66.5,66.5,66.46,66.48,27226.631393298056,40.4741,40.4741,40.4498,40.4619,27226.6314
2007-02-07 12:30:00,66.48,66.5,66.46,66.47,28439.15343915344,40.4619,40.4741,40.4498,40.4559,28439.1534
2007-02-07 12:40:00,66.49,66.51,66.46,66.5,28328.92416225749,40.468,40.4802,40.4498,40.4741,28328.9242
2007-02-07 12:50:00,66.5,66.54,66.48,66.48,33619.92945326278,40.4741,40.4985,40.4619,40.4619,33619.9295
2007-02-07 13:00:00,66.48,66.52,66.46,66.46,40895.061728395056,40.4619,40.4863,40.4498,40.4498,40895.0617
2007-02-07 13:10:00,66.47,66.64,66.46,66.63,33950.61728395061,40.4559,40.5593,40.4498,40.5532,33950.6173
2007-02-07 13:20:00,66.63,66.76,66.63,66.76,32958.55379188712,40.5532,40.6324,40.5532,40.6324,32958.5538
2007-02-07 13:30:00,66.77,66.84,66.77,66.81,23368.60670194004,40.6384,40.6811,40.6384,40.6628,23368.6067
2007-02-07 13:40:00,66.82,66.84,66.82,66.83,13558.201058201055,40.6689,40.6811,40.6689,40.675,13558.2011
2007-02-07 13:50:00,66.82,66.83,66.81,66.82,23258.377425044087,40.6689,40.675,40.6628,40.6689,23258.3774
2007-02-07 14:00:00,66.82,66.84,66.77,66.79,25022.045855379187,40.6689,40.6811,40.6384,40.6506,25022.0459
2007-02-07 14:10:00,66.77,66.86,66.77,66.83,35714.28571428571,40.6384,40.6932,40.6384,40.675,35714.2857
2007-02-07 14:20:00,66.83,66.84,66.81,66.82,15983.245149911814,40.675,40.6811,40.6628,40.6689,15983.2451
2007-02-07 14:30:00,66.82,66.85,66.77,66.79,25903.880070546733,40.6689,40.6871,40.6384,40.6506,25903.8801
2007-02-07 14:40:00,66.78,66.82,66.74,66.79,36596.119929453256,40.6445,40.6689,40.6202,40.6506,36596.1199
2007-02-07 14:50:00,66.79,66.85,66.79,66.83,23148.148148148142,40.6506,40.6871,40.6506,40.675,23148.1481
2007-02-07 15:00:00,66.84,66.86,66.82,66.84,28659.611992945323,40.6811,40.6932,40.6689,40.6811,28659.612
2007-02-07 15:10:00,66.84,66.86,66.83,66.84,19841.26984126984,40.6811,40.6932,40.675,40.6811,19841.2698
2007-02-07 15:20:00,66.83,66.87,66.82,66.84,25022.045855379187,40.675,40.6993,40.6689,40.6811,25022.0459
2007-02-07 15:30:00,66.85,66.85,66.74,66.76,22927.68959435626,40.6871,40.6871,40.6202,40.6324,22927.6896
2007-02-07 15:40:00,66.76,66.83,66.76,66.83,28218.69488536155,40.6324,40.675,40.6324,40.675,28218.6949
2007-02-07 15:50:00,66.83,66.86,66.82,66.82,37918.87125220458,40.675,40.6932,40.6689,40.6689,37918.8713
2007-02-08 09:30:00,66.81,66.97,66.63,66.92,79475.3086419753,40.6628,40.7602,40.5532,40.7297,79475.3086
2007-02-08 09:40:00,66.92,67.0,66.82,66.83,49162.25749559082,40.7297,40.7784,40.6689,40.675,49162.2575
2007-02-08 09:50:00,66.84,66.91,66.69,66.73,58090.82892416225,40.6811,40.7237,40.5898,40.6141,58090.8289
2007-02-08 10:00:00,66.73,66.87,66.73,66.83,30423.28042328042,40.6141,40.6993,40.6141,40.675,30423.2804
2007-02-08 10:10:00,66.82,66.83,66.71,66.72,22927.68959435626,40.6689,40.675,40.6019,40.608,22927.6896
2007-02-08 10:20:00,66.72,66.89,66.7,66.88,36485.89065255732,40.608,40.7115,40.5958,40.7054,36485.8907
2007-02-08 10:30:00,66.9,66.98,66.9,66.98,31525.57319223985,40.7176,40.7663,40.7176,40.7663,31525.5732
2007-02-08 10:40:00,66.95,67.0,66.82,66.83,28769.841269841265,40.748,40.7784,40.6689,40.675,28769.8413
2007-02-08 10:50:00,66.82,66.88,66.82,66.87,34832.451499118164,40.6689,40.7054,40.6689,40.6993,34832.4515
2007-02-08 11:00:00,66.85,66.88,66.82,66.82,40013.22751322751,40.6871,40.7054,40.6689,40.6689,40013.2275
2007-02-08 11:10:00,66.83,66.87,66.82,66.83,23368.60670194004,40.675,40.6993,40.6689,40.675,23368.6067
2007-02-08 11:20:00,66.84,66.89,66.82,66.82,36596.119929453256,40.6811,40.7115,40.6689,40.6689,36596.1199
2007-02-08 11:30:00,66.83,66.92,66.82,66.92,51036.155202821865,40.675,40.7297,40.6689,40.7297,51036.1552
2007-02-08 11:40:00,66.92,67.05,66.91,67.0,39902.998236331565,40.7297,40.8089,40.7237,40.7784,39902.9982
2007-02-08 11:50:00,67.01,67.06,66.97,67.01,36816.578483245146,40.7845,40.815,40.7602,40.7845,36816.5785
2007-02-08 12:00:00,67.01,67.08,66.96,67.07,26014.10934744268,40.7845,40.8271,40.7541,40.821,26014.1093
2007-02-08 12:10:00,67.07,67.09,67.03,67.04,30202.821869488533,40.821,40.8332,40.7967,40.8028,30202.8219
2007-02-08 12:20:00,67.05,67.12,67.01,67.01,39021.16402116402,40.8089,40.8515,40.7845,40.7845,39021.164
2007-02-08 12:30:00,67.02,67.3,67.01,67.29,102402.99823633156,40.7906,40.961,40.7845,40.9549,102402.9982
2007-02-08 12:40:00,67.24,67.26,67.18,67.21,46516.754850088175,40.9245,40.9367,40.888,40.9062,46516.7549
2007-02-08 12:50:00,67.21,67.22,67.14,67.21,27226.631393298056,40.9062,40.9123,40.8636,40.9062,27226.6314
2007-02-08 13:00:00,67.21,67.38,67.18,67.38,51697.53086419753,40.9062,41.0097,40.888,41.0097,51697.5309
2007-02-08 13:10:00,67.38,67.4,67.31,67.38,47839.5061728395,41.0097,41.0219,40.9671,41.0097,47839.5062
2007-02-08 13:20:00,67.37,67.46,67.37,67.45,48831.56966490299,41.0036,41.0584,41.0036,41.0523,48831.5697
2007-02-08 13:30:00,67.44,67.49,67.41,67.42,40233.68606701939,41.0462,41.0767,41.028,41.0341,40233.6861
2007-02-08 13:40:00,67.42,67.48,67.4,67.42,43099.64726631393,41.0341,41.0706,41.0219,41.0341,43099.6473
2007-02-08 13:50:00,67.43,67.45,67.37,67.4,62389.77072310405,41.0401,41.0523,41.0036,41.0219,62389.7707
2007-02-08 14:00:00,67.4,67.41,67.35,67.36,59193.12169312168,41.0219,41.028,40.9915,40.9975,59193.1217
2007-02-08 14:10:00,67.35,67.4,67.29,67.31,39572.31040564374,40.9915,41.0219,40.9549,40.9671,39572.3104
2007-02-08 14:20:00,67.32,67.44,67.31,67.4,64043.2098765432,40.9732,41.0462,40.9671,41.0219,64043.2099
2007-02-08 14:30:00,67.39,67.43,67.35,67.36,68121.69312169311,41.0158,41.0401,40.9915,40.9975,68121.6931
2007-02-08 14:40:00,67.36,67.4,67.35,67.4,62830.68783068782,40.9975,41.0219,40.9915,41.0219,62830.6878
2007-02-08 14:50:00,67.4,67.55,67.4,67.41,55224.86772486772,41.0219,41.1132,41.0219,41.028,55224.8677
2007-02-08 15:00:00,67.44,67.55,67.44,67.5,64925.04409171075,41.0462,41.1132,41.0462,41.0828,64925.0441
2007-02-08 15:10:00,67.5,67.56,67.45,67.53,55335.09700176367,41.0828,41.1193,41.0523,41.101,55335.097
2007-02-08 15:20:00,67.54,67.62,67.53,67.61,111882.71604938273,41.1071,41.1558,41.101,41.1497,111882.716
2007-02-08 15:30:00,67.62,67.63,67.54,67.55,82231.04056437389,41.1558,41.1619,41.1071,41.1132,82231.0406
2007-02-08 15:40:00,67.54,67.6,67.44,67.54,138227.5132275132,41.1071,41.1436,41.0462,41.1071,138227.5132
2007-02-08 15:50:00,67.55,67.6,67.45,67.52,137345.67901234567,41.1132,41.1436,41.0523,41.0949,137345.679
2007-02-09 09:30:00,67.31,67.32,67.18,67.21,55004.40917107583,40.9671,40.9732,40.888,40.9062,55004.4092
2007-02-09 09:40:00,67.21,67.23,67.15,67.18,32407.407407407405,40.9062,40.9184,40.8697,40.888,32407.4074
2007-02-09 09:50:00,67.18,67.23,67.11,67.21,114748.67724867724,40.888,40.9184,40.8454,40.9062,114748.6772
2007-02-09 10:00:00,67.2,67.21,67.06,67.06,34501.76366843033,40.9002,40.9062,40.815,40.815,34501.7637
2007-02-09 10:10:00,67.04,67.14,66.98,67.1,36926.80776014109,40.8028,40.8636,40.7663,40.8393,36926.8078
2007-02-09 10:20:00,67.12,67.16,67.11,67.13,31525.57319223985,40.8515,40.8758,40.8454,40.8576,31525.5732
2007-02-09 10:30:00,67.14,67.19,67.11,67.17,39351.85185185185,40.8636,40.8941,40.8454,40.8819,39351.8519
2007-02-09 10:40:00,67.18,67.22,67.13,67.16,33179.01234567901,40.888,40.9123,40.8576,40.8758,33179.0123
2007-02-09 10:50:00,67.16,67.28,67.14,67.28,23699.294532627864,40.8758,40.9489,40.8636,40.9489,23699.2945
2007-02-09 11:00:00,67.28,67.31,67.23,67.25,19290.123456790123,40.9489,40.9671,40.9184,40.9306,19290.1235
2007-02-09 11:10:00,67.26,67.45,67.26,67.43,27336.860670194,40.9367,41.0523,40.9367,41.0401,27336.8607
2007-02-09 11:20:00,67.44,67.45,67.4,67.4,18077.60141093474,41.0462,41.0523,41.0219,41.0219,18077.6014
2007-02-09 11:30:00,67.41,67.44,67.35,67.35,18959.43562610229,41.028,41.0462,40.9915,40.9915,18959.4356
2007-02-09 11:40:00,67.36,67.45,67.36,67.45,28439.15343915344,40.9975,41.0523,40.9975,41.0523,28439.1534
2007-02-09 11:50:00,67.44,67.52,67.25,67.49,50264.55026455026,41.0462,41.0949,40.9306,41.0767,50264.5503
2007-02-09 12:00:00,67.49,67.53,67.47,67.5,29541.44620811288,41.0767,41.101,41.0645,41.0828,29541.4462
2007-02-09 12:10:00,67.5,67.51,67.43,67.49,35824.514991181655,41.0828,41.0888,41.0401,41.0767,35824.515
2007-02-09 12:20:00,67.47,67.53,67.45,67.5,26675.485008818338,41.0645,41.101,41.0523,41.0828,26675.485
2007-02-09 12:30:00,67.5,67.51,67.26,67.39,84104.93827160493,41.0828,41.0888,40.9367,41.0158,84104.9383
2007-02-09 12:40:00,67.39,67.39,67.28,67.39,27998.23633156966,41.0158,41.0158,40.9489,41.0158,27998.2363
2007-02-09 12:50:00,67.37,67.45,67.31,67.41,62389.77072310405,41.0036,41.0523,40.9671,41.028,62389.7707
2007-02-09 13:00:00,67.4,67.4,67.28,67.34,56768.07760141093,41.0219,41.0219,40.9489,40.9854,56768.0776
2007-02-09 13:10:00,67.34,67.45,67.3,67.4,57208.9947089947,40.9854,41.0523,40.961,41.0219,57208.9947
2007-02-09 13:20:00,67.4,67.46,67.38,67.38,35493.82716049382,41.0219,41.0584,41.0097,41.0097,35493.8272
2007-02-09 13:30:00,67.38,67.39,67.19,67.21,38910.93474426808,41.0097,41.0158,40.8941,40.9062,38910.9347
2007-02-09 13:40:00,67.21,67.22,67.11,67.11,19620.81128747795,40.9062,40.9123,40.8454,40.8454,19620.8113
2007-02-09 13:50:00,67.11,67.19,67.1,67.18,33068.783068783065,40.8454,40.8941,40.8393,40.888,33068.7831
2007-02-09 14:00:00,67.16,67.21,67.11,67.12,27447.089947089946,40.8758,40.9062,40.8454,40.8515,27447.0899
2007-02-09 14:10:00,67.13,67.17,67.09,67.13,40123.456790123455,40.8576,40.8819,40.8332,40.8576,40123.4568
2007-02-09 14:20:00,67.14,67.14,66.98,67.01,36596.119929453256,40.8636,40.8636,40.7663,40.7845,36596.1199
2007-02-09 14:30:00,67.01,67.01,66.88,66.94,38910.93474426808,40.7845,40.7845,40.7054,40.7419,38910.9347
2007-02-09 14:40:00,66.94,66.96,66.85,66.85,38910.93474426808,40.7419,40.7541,40.6871,40.6871,38910.9347
2007-02-09 14:50:00,66.86,67.01,66.83,67.01,77932.09876543209,40.6932,40.7845,40.675,40.7845,77932.0988
2007-02-09 15:00:00,67.0,67.02,66.94,66.94,38139.32980599647,40.7784,40.7906,40.7419,40.7419,38139.3298
2007-02-09 15:10:00,66.94,66.99,66.92,66.92,31305.11463844797,40.7419,40.7723,40.7297,40.7297,31305.1146
2007-02-09 15:20:00,66.92,66.95,66.91,66.92,30864.197530864192,40.7297,40.748,40.7237,40.7297,30864.1975
2007-02-09 15:30:00,66.92,67.11,66.92,67.11,80246.91358024691,40.7297,40.8454,40.7297,40.8454,80246.9136
2007-02-09 15:40:00,67.1,67.16,67.08,67.13,60515.87301587301,40.8393,40.8758,40.8271,40.8576,60515.873
2007-02-09 15:50:00,67.13,67.16,67.11,67.15,72971.78130511464,40.8576,40.8758,40.8454,40.8697,72971.7813
2007-02-12 09:30:00,67.14,67.43,67.13,67.35,52799.82363315696,40.8636,41.0401,40.8576,40.9915,52799.8236
2007-02-12 09:40:00,67.36,67.38,67.3,67.37,44312.16931216931,40.9975,41.0097,40.961,41.0036,44312.1693
2007-02-12 09:50:00,67.35,67.38,67.29,67.38,10582.01058201058,40.9915,41.0097,40.9549,41.0097,10582.0106
2007-02-12 10:00:00,67.38,67.44,67.29,67.4,29431.216931216928,41.0097,41.0462,40.9549,41.0219,29431.2169
2007-02-12 10:10:00,67.4,67.47,67.4,67.45,15762.786596119928,41.0219,41.0645,41.0219,41.0523,15762.7866
2007-02-12 10:20:00,67.45,67.58,67.45,67.53,53130.51146384479,41.0523,41.1314,41.0523,41.101,53130.5115
2007-02-12 10:30:00,67.52,67.57,67.46,67.54,31415.34391534391,41.0949,41.1254,41.0584,41.1071,31415.3439
2007-02-12 10:40:00,67.54,67.54,67.42,67.47,28549.38271604938,41.1071,41.1071,41.0341,41.0645,28549.3827
2007-02-12 10:50:00,67.45,67.5,67.45,67.5,14440.035273368603,41.0523,41.0828,41.0523,41.0828,14440.0353
2007-02-12 11:00:00,67.5,67.52,67.45,67.52,15873.015873015873,41.0828,41.0949,41.0523,41.0949,15873.0159
2007-02-12 11:10:00,67.52,67.59,67.51,67.59,26344.79717813051,41.0949,41.1375,41.0888,41.1375,26344.7972
2007-02-12 11:20:00,67.58,67.66,67.58,67.64,54894.17989417989,41.1314,41.1801,41.1314,41.168,54894.1799
2007-02-12 11:30:00,67.65,67.67,67.59,67.6,59413.58024691357,41.174,41.1862,41.1375,41.1436,59413.5802
2007-02-12 11:40:00,67.6,67.71,67.6,67.62,52028.21869488536,41.1436,41.2106,41.1436,41.1558,52028.2187
2007-02-12 11:50:00,67.62,67.67,67.58,67.59,38470.0176366843,41.1558,41.1862,41.1314,41.1375,38470.0176
2007-02-12 12:00:00,67.6,67.6,67.56,67.58,27447.089947089946,41.1436,41.1436,41.1193,41.1314,27447.0899
2007-02-12 12:10:00,67.58,67.63,67.56,67.61,24470.89947089947,41.1314,41.1619,41.1193,41.1497,24470.8995
2007-02-12 12:20:00,67.62,67.64,67.59,67.63,58752.20458553791,41.1558,41.168,41.1375,41.1619,58752.2046
2007-02-12 12:30:00,67.65,67.69,67.61,67.67,24581.12874779541,41.174,41.1984,41.1497,41.1862,24581.1287
2007-02-12 12:40:00,67.65,67.71,67.63,67.7,31966.49029982363,41.174,41.2106,41.1619,41.2045,31966.4903
2007-02-12 12:50:00,67.7,67.71,67.66,67.69,29761.90476190476,41.2045,41.2106,41.1801,41.1984,29761.9048
2007-02-12 13:00:00,67.68,67.71,67.66,67.66,39131.39329805997,41.1923,41.2106,41.1801,41.1801,39131.3933
2007-02-12 13:10:00,67.66,67.69,67.64,67.67,30313.05114638448,41.1801,41.1984,41.168,41.1862,30313.0511
2007-02-12 13:20:00,67.67,67.73,67.64,67.73,25793.65079365079,41.1862,41.2227,41.168,41.2227,25793.6508
2007-02-12 13:30:00,67.72,67.73,67.66,67.69,36375.66137566137,41.2166,41.2227,41.1801,41.1984,36375.6614
2007-02-12 13:40:00,67.69,67.7,67.66,67.66,47619.04761904761,41.1984,41.2045,41.1801,41.1801,47619.0476
2007-02-12 13:50:00,67.66,67.67,67.64,67.66,64925.04409171075,41.1801,41.1862,41.168,41.1801,64925.0441
2007-02-12 14:00:00,67.65,67.7,67.62,67.65,65917.10758377424,41.174,41.2045,41.1558,41.174,65917.1076
2007-02-12 14:10:00,67.67,67.68,67.63,67.67,48941.79894179894,41.1862,41.1923,41.1619,41.1862,48941.7989
2007-02-12 14:20:00,67.68,67.72,67.64,67.67,84104.93827160493,41.1923,41.2166,41.168,41.1862,84104.9383
2007-02-12 14:30:00,67.66,67.68,67.61,67.63,45083.77425044091,41.1801,41.1923,41.1497,41.1619,45083.7743
2007-02-12 14:40:00,67.63,67.63,67.58,67.6,84435.62610229276,41.1619,41.1619,41.1314,41.1436,84435.6261
2007-02-12 14:50:00,67.6,67.63,67.59,67.62,23037.9188712522,41.1436,41.1619,41.1375,41.1558,23037.9189
2007-02-12 15:00:00,67.62,67.63,67.58,67.62,44532.62786596119,41.1558,41.1619,41.1314,41.1558,44532.6279
2007-02-12 15:10:00,67.62,67.63,67.57,67.59,57208.9947089947,41.1558,41.1619,41.1254,41.1375,57208.9947
2007-02-12 15:20:00,67.59,67.6,67.54,67.56,82782.1869488536,41.1375,41.1436,41.1071,41.1193,82782.1869
2007-02-12 15:30:00,67.56,67.59,67.52,67.57,59413.58024691357,41.1193,41.1375,41.0949,41.1254,59413.5802
2007-02-12 15:40:00,67.58,67.6,67.5,67.5,78813.93298059964,41.1314,41.1436,41.0828,41.0828,78813.933
2007-02-12 15:50:00,67.5,67.57,67.44,67.57,144731.0405643739,41.0828,41.1254,41.0462,41.1254,144731.0406
2007-02-13 09:30:00,67.5,67.69,67.46,67.62,69334.2151675485,41.0828,41.1984,41.0584,41.1558,69334.2152
2007-02-13 09:40:00,67.62,67.66,67.53,67.59,24140.21164021164,41.1558,41.1801,41.101,41.1375,24140.2116
2007-02-13 09:50:00,67.59,67.74,67.59,67.73,22927.68959435626,41.1375,41.2288,41.1375,41.2227,22927.6896
2007-02-13 10:00:00,67.72,67.76,67.66,67.75,28659.611992945323,41.2166,41.241,41.1801,41.2349,28659.612
2007-02-13 10:10:00,67.74,67.8,67.73,67.77,41776.8959435626,41.2288,41.2653,41.2227,41.2471,41776.8959
2007-02-13 10:20:00,67.76,67.81,67.72,67.78,40895.061728395056,41.241,41.2714,41.2166,41.2532,40895.0617
2007-02-13 10:30:00,67.79,67.81,67.68,67.71,38029.10052910053,41.2593,41.2714,41.1923,41.2106,38029.1005
2007-02-13 10:40:00,67.71,67.86,67.7,67.82,50044.09171075837,41.2106,41.3019,41.2045,41.2775,50044.0917
2007-02-13 10:50:00,67.8,67.84,67.76,67.81,34060.84656084656,41.2653,41.2897,41.241,41.2714,34060.8466
2007-02-13 11:00:00,67.81,67.9,67.8,67.86,30202.821869488533,41.2714,41.3262,41.2653,41.3019,30202.8219
2007-02-13 11:10:00,67.85,67.98,67.84,67.96,21384.47971781305,41.2958,41.3749,41.2897,41.3627,21384.4797
2007-02-13 11:20:00,67.97,67.98,67.91,67.94,15321.869488536153,41.3688,41.3749,41.3323,41.3505,15321.8695
2007-02-13 11:30:00,67.94,68.02,67.92,67.99,25462.96296296296,41.3505,41.3992,41.3384,41.381,25462.963
2007-02-13 11:40:00,67.99,68.03,67.99,67.99,15652.557319223984,41.381,41.4053,41.381,41.381,15652.5573
2007-02-13 11:50:00,68.0,68.0,67.97,67.98,23699.294532627864,41.3871,41.3871,41.3688,41.3749,23699.2945
2007-02-13 12:00:00,67.98,68.0,67.98,67.99,20943.56261022928,41.3749,41.3871,41.3749,41.381,20943.5626
2007-02-13 12:10:00,67.99,68.0,67.95,67.97,18959.43562610229,41.381,41.3871,41.3566,41.3688,18959.4356
2007-02-13 12:20:00,67.96,68.0,67.94,67.99,20502.6455026455,41.3627,41.3871,41.3505,41.381,20502.6455
2007-02-13 12:30:00,67.98,67.99,67.85,67.88,54122.57495590828,41.3749,41.381,41.2958,41.314,54122.575
2007-02-13 12:40:00,67.88,67.91,67.85,67.89,45965.60846560846,41.314,41.3323,41.2958,41.3201,45965.6085
2007-02-13 12:50:00,67.9,67.9,67.85,67.87,40343.91534391534,41.3262,41.3262,41.2958,41.3079,40343.9153
2007-02-13 13:00:00,67.87,67.88,67.84,67.86,28108.465608465605,41.3079,41.314,41.2897,41.3019,28108.4656
2007-02-13 13:10:00,67.87,67.87,67.8,67.8,19069.66490299824,41.3079,41.3079,41.2653,41.2653,19069.6649
2007-02-13 13:20:00,67.8,67.8,67.7,67.75,27116.402116402114,41.2653,41.2653,41.2045,41.2349,27116.4021
2007-02-13 13:30:00,67.73,67.76,67.7,67.71,30313.05114638448,41.2227,41.241,41.2045,41.2106,30313.0511
2007-02-13 13:40:00,67.72,67.78,67.65,67.65,50485.00881834215,41.2166,41.2532,41.174,41.174,50485.0088
2007-02-13 13:50:00,67.66,67.72,67.65,67.72,21494.70899470899,41.1801,41.2166,41.174,41.2166,21494.709
2007-02-13 14:00:00,67.72,67.73,67.7,67.7,138888.88888888888,41.2166,41.2227,41.2045,41.2045,138888.8889
2007-02-13 14:10:00,67.7,67.79,67.68,67.71,46516.754850088175,41.2045,41.2593,41.1923,41.2106,46516.7549
2007-02-13 14:20:00,67.71,67.72,67.63,67.65,45524.69135802469,41.2106,41.2166,41.1619,41.174,45524.6914
2007-02-13 14:30:00,67.63,67.65,67.5,67.53,63381.83421516754,41.1619,41.174,41.0828,41.101,63381.8342
2007-02-13 14:40:00,67.54,67.59,67.52,67.59,33950.61728395061,41.1071,41.1375,41.0949,41.1375,33950.6173
2007-02-13 14:50:00,67.59,67.6,67.58,67.59,39902.998236331565,41.1375,41.1436,41.1314,41.1375,39902.9982
2007-02-13 15:00:00,67.59,67.59,67.54,67.57,52799.82363315696,41.1375,41.1375,41.1071,41.1254,52799.8236
2007-02-13 15:10:00,67.58,67.59,67.54,67.58,27116.402116402114,41.1314,41.1375,41.1071,41.1314,27116.4021
2007-02-13 15:20:00,67.58,67.68,67.58,67.59,44091.71075837742,41.1314,41.1923,41.1314,41.1375,44091.7108
2007-02-13 15:30:00,67.59,67.68,67.58,67.65,55335.09700176367,41.1375,41.1923,41.1314,41.174,55335.097
2007-02-13 15:40:00,67.66,67.72,67.66,67.67,64814.81481481481,41.1801,41.2166,41.1801,41.1862,64814.8148
2007-02-13 15:50:00,67.67,67.7,67.64,67.7,65806.8783068783,41.1862,41.2045,41.168,41.2045,65806.8783
2007-02-14 09:30:00,67.68,67.81,67.68,67.73,60846.56084656084,41.1923,41.2714,41.1923,41.2227,60846.5608
2007-02-14 09:40:00,67.77,67.77,67.54,67.71,121582.89241622572,41.2471,41.2471,41.1071,41.2106,121582.8924
2007-02-14 09:50:00,67.73,67.79,67.68,67.76,40233.68606701939,41.2227,41.2593,41.1923,41.241,40233.6861
2007-02-14 10:00:00,67.79,68.0,67.68,67.73,81900.35273368606,41.2593,41.3871,41.1923,41.2227,81900.3527
2007-02-14 10:10:00,67.71,67.72,67.32,67.45,95568.78306878306,41.2106,41.2166,40.9732,41.0523,95568.7831
2007-02-14 10:20:00,67.46,67.46,67.05,67.05,124007.9365079365,41.0584,41.0584,40.8089,40.8089,124007.9365
2007-02-14 10:30:00,67.06,67.12,66.99,67.04,165784.8324514991,40.815,40.8515,40.7723,40.8028,165784.8325
2007-02-14 10:40:00,67.01,67.13,67.01,67.1,81018.51851851851,40.7845,40.8576,40.7845,40.8393,81018.5185
2007-02-14 10:50:00,67.11,67.14,67.08,67.14,69775.13227513227,40.8454,40.8636,40.8271,40.8636,69775.1323
2007-02-14 11:00:00,67.14,67.27,67.1,67.27,66358.02469135802,40.8636,40.9428,40.8393,40.9428,66358.0247
2007-02-14 11:10:00,67.28,67.48,67.28,67.47,53571.428571428565,40.9489,41.0706,40.9489,41.0645,53571.4286
2007-02-14 11:20:00,67.47,67.48,67.29,67.32,54232.80423280423,41.0645,41.0706,40.9549,40.9732,54232.8042
2007-02-14 11:30:00,67.31,67.34,67.27,67.3,57429.45326278659,40.9671,40.9854,40.9428,40.961,57429.4533
2007-02-14 11:40:00,67.3,67.3,67.21,67.29,55665.78483245149,40.961,40.961,40.9062,40.9549,55665.7848
2007-02-14 11:50:00,67.27,67.31,67.23,67.26,30533.509700176364,40.9428,40.9671,40.9184,40.9367,30533.5097
2007-02-14 12:00:00,67.26,67.26,67.17,67.19,16203.703703703704,40.9367,40.9367,40.8819,40.8941,16203.7037
2007-02-14 12:10:00,67.18,67.19,67.02,67.11,53020.28218694885,40.888,40.8941,40.7906,40.8454,53020.2822
2007-02-14 12:20:00,67.1,67.18,67.07,67.16,59303.35097001763,40.8393,40.888,40.821,40.8758,59303.351
2007-02-14 12:30:00,67.14,67.19,67.12,67.17,33068.783068783065,40.8636,40.8941,40.8515,40.8819,33068.7831
2007-02-14 12:40:00,67.16,67.2,67.14,67.19,41225.74955908289,40.8758,40.9002,40.8636,40.8941,41225.7496
2007-02-14 12:50:00,67.19,67.2,67.07,67.17,63602.29276895943,40.8941,40.9002,40.821,40.8819,63602.2928
2007-02-14 13:00:00,67.15,67.2,67.13,67.18,27447.089947089946,40.8697,40.9002,40.8576,40.888,27447.0899
2007-02-14 13:10:00,67.18,67.32,67.18,67.31,26344.79717813051,40.888,40.9732,40.888,40.9671,26344.7972
2007-02-14 13:20:00,67.31,67.32,67.28,67.31,24470.89947089947,40.9671,40.9732,40.9489,40.9671,24470.8995
2007-02-14 13:30:00,67.31,67.39,67.3,67.38,26455.02645502645,40.9671,41.0158,40.961,41.0097,26455.0265
2007-02-14 13:40:00,67.39,67.44,67.37,67.42,28439.15343915344,41.0158,41.0462,41.0036,41.0341,28439.1534
2007-02-14 13:50:00,67.41,67.42,67.37,67.39,34391.53439153439,41.028,41.0341,41.0036,41.0158,34391.5344
2007-02-14 14:00:00,67.39,67.4,67.38,67.4,11243.38624338624,41.0158,41.0219,41.0097,41.0219,11243.3862
2007-02-14 14:10:00,67.4,67.48,67.39,67.47,31525.57319223985,41.0219,41.0706,41.0158,41.0645,31525.5732
2007-02-14 14:20:00,67.47,67.54,67.44,67.44,34391.53439153439,41.0645,41.1071,41.0462,41.0462,34391.5344
2007-02-14 14:30:00,67.45,67.54,67.45,67.54,18298.059964726628,41.0523,41.1071,41.0523,41.1071,18298.06
2007-02-14 14:40:00,67.54,67.59,67.54,67.57,25793.65079365079,41.1071,41.1375,41.1071,41.1254,25793.6508
2007-02-14 14:50:00,67.57,67.59,67.5,67.54,66798.94179894179,41.1254,41.1375,41.0828,41.1071,66798.9418
2007-02-14 15:00:00,67.53,67.54,67.44,67.44,86640.21164021164,41.101,41.1071,41.0462,41.0462,86640.2116
2007-02-14 15:10:00,67.45,67.5,67.43,67.5,33289.241622574955,41.0523,41.0828,41.0401,41.0828,33289.2416
2007-02-14 15:20:00,67.5,67.59,67.5,67.59,35493.82716049382,41.0828,41.1375,41.0828,41.1375,35493.8272
2007-02-14 15:30:00,67.59,67.6,67.56,67.58,44091.71075837742,41.1375,41.1436,41.1193,41.1314,44091.7108
2007-02-14 15:40:00,67.57,67.6,67.56,67.56,54783.95061728395,41.1254,41.1436,41.1193,41.1193,54783.9506
2007-02-14 15:50:00,67.56,67.56,67.5,67.53,60736.33156966489,41.1193,41.1193,41.0828,41.101,60736.3316
2007-02-15 09:30:00,67.62,67.62,67.49,67.54,41887.12522045855,41.1558,41.1558,41.0767,41.1071,41887.1252
2007-02-15 09:40:00,67.54,67.57,67.49,67.51,132164.90299823633,41.1071,41.1254,41.0767,41.0888,132164.903
2007-02-15 09:50:00,67.53,67.63,67.47,67.52,34942.6807760141,41.101,41.1619,41.0645,41.0949,34942.6808
2007-02-15 10:00:00,67.52,67.52,67.45,67.5,41776.8959435626,41.0949,41.0949,41.0523,41.0828,41776.8959
2007-02-15 10:10:00,67.5,67.59,67.49,67.58,29651.67548500881,41.0828,41.1375,41.0767,41.1314,29651.6755
2007-02-15 10:20:00,67.58,67.58,67.49,67.49,31525.57319223985,41.1314,41.1314,41.0767,41.0767,31525.5732
2007-02-15 10:30:00,67.5,67.53,67.47,67.5,183311.2874779541,41.0828,41.101,41.0645,41.0828,183311.2875
2007-02-15 10:40:00,67.5,67.55,67.49,67.52,80908.28924162257,41.0828,41.1132,41.0767,41.0949,80908.2892
2007-02-15 10:50:00,67.52,67.57,67.5,67.51,21053.79188712522,41.0949,41.1254,41.0828,41.0888,21053.7919
2007-02-15 11:00:00,67.52,67.53,67.5,67.53,23478.835978835978,41.0949,41.101,41.0828,41.101,23478.836
2007-02-15 11:10:00,67.53,67.56,67.52,67.56,19510.58201058201,41.101,41.1193,41.0949,41.1193,19510.582
2007-02-15 11:20:00,67.56,67.58,67.5,67.57,46847.44268077601,41.1193,41.1314,41.0828,41.1254,46847.4427
2007-02-15 11:30:00,67.55,67.59,67.52,67.54,37918.87125220458,41.1132,41.1375,41.0949,41.1071,37918.8713
2007-02-15 11:40:00,67.57,67.65,67.54,67.6,87411.81657848324,41.1254,41.174,41.1071,41.1436,87411.8166
2007-02-15 11:50:00,67.6,67.66,67.57,67.63,42438.271604938265,41.1436,41.1801,41.1254,41.1619,42438.2716
2007-02-15 12:00:00,67.6,67.63,67.56,67.59,36816.578483245146,41.1436,41.1619,41.1193,41.1375,36816.5785
2007-02-15 12:10:00,67.6,67.73,67.6,67.73,30753.96825396825,41.1436,41.2227,41.1436,41.2227,30753.9683
2007-02-15 12:20:00,67.72,67.74,67.7,67.74,14991.181657848325,41.2166,41.2288,41.2045,41.2288,14991.1817
2007-02-15 12:30:00,67.74,67.79,67.72,67.76,19510.58201058201,41.2288,41.2593,41.2166,41.241,19510.582
2007-02-15 12:40:00,67.78,67.8,67.77,67.8,24140.21164021164,41.2532,41.2653,41.2471,41.2653,24140.2116
2007-02-15 12:50:00,67.8,67.81,67.75,67.77,55996.47266313932,41.2653,41.2714,41.2349,41.2471,55996.4727
2007-02-15 13:00:00,67.75,67.81,67.75,67.75,28769.841269841265,41.2349,41.2714,41.2349,41.2349,28769.8413
2007-02-15 13:10:00,67.76,67.82,67.76,67.81,45634.92063492063,41.241,41.2775,41.241,41.2714,45634.9206
2007-02-15 13:20:00,67.81,67.82,67.78,67.81,33068.783068783065,41.2714,41.2775,41.2532,41.2714,33068.7831
2007-02-15 13:30:00,67.8,67.87,67.76,67.81,114087.30158730155,41.2653,41.3079,41.241,41.2714,114087.3016
2007-02-15 13:40:00,67.8,67.82,67.78,67.82,67350.08818342151,41.2653,41.2775,41.2532,41.2775,67350.0882
2007-02-15 13:50:00,67.82,67.83,67.8,67.82,85427.68959435626,41.2775,41.2836,41.2653,41.2775,85427.6896
2007-02-15 14:00:00,67.82,67.99,67.81,67.95,42768.9594356261,41.2775,41.381,41.2714,41.3566,42768.9594
2007-02-15 14:10:00,67.96,67.99,67.95,67.96,31194.885361552024,41.3627,41.381,41.3566,41.3627,31194.8854
2007-02-15 14:20:00,67.96,67.98,67.9,67.91,11904.761904761905,41.3627,41.3749,41.3262,41.3323,11904.7619
2007-02-15 14:30:00,67.91,68.0,67.91,67.97,142636.68430335095,41.3323,41.3871,41.3323,41.3688,142636.6843
2007-02-15 14:40:00,67.98,68.02,67.96,68.01,29651.67548500881,41.3749,41.3992,41.3627,41.3932,29651.6755
2007-02-15 14:50:00,68.0,68.02,67.99,67.99,18518.518518518515,41.3871,41.3992,41.381,41.381,18518.5185
2007-02-15 15:00:00,67.99,68.01,67.97,67.99,49382.71604938271,41.381,41.3932,41.3688,41.381,49382.716
2007-02-15 15:10:00,67.99,68.0,67.96,67.98,14219.576719576718,41.381,41.3871,41.3627,41.3749,14219.5767
2007-02-15 15:20:00,67.99,68.02,67.98,67.99,16313.932980599646,41.381,41.3992,41.3749,41.381,16313.933
2007-02-15 15:30:00,67.99,68.02,67.98,67.99,13999.11816578483,41.381,41.3992,41.3749,41.381,13999.1182
2007-02-15 15:40:00,67.99,68.01,67.98,67.99,161044.97354497353,41.381,41.3932,41.3749,41.381,161044.9735
2007-02-15 15:50:00,67.99,68.04,67.98,68.0,107804.2328042328,41.381,41.4114,41.3749,41.3871,107804.2328
2007-02-16 09:30:00,68.03,68.03,67.91,67.95,214506.1728395061,41.4053,41.4053,41.3323,41.3566,214506.1728
2007-02-16 09:40:00,67.94,68.01,67.9,67.95,33179.01234567901,41.3505,41.3932,41.3262,41.3566,33179.0123
2007-02-16 09:50:00,67.96,67.97,67.87,67.92,44863.31569664903,41.3627,41.3688,41.3079,41.3384,44863.3157
2007-02-16 10:00:00,67.88,67.93,67.87,67.9,45083.77425044091,41.314,41.3445,41.3079,41.3262,45083.7743
2007-02-16 10:10:00,67.93,67.97,67.91,67.95,28880.07054673721,41.3445,41.3688,41.3323,41.3566,28880.0705
2007-02-16 10:20:00,67.96,67.99,67.95,67.96,22045.85537918871,41.3627,41.381,41.3566,41.3627,22045.8554
2007-02-16 10:30:00,67.96,67.99,67.94,67.95,93033.50970017636,41.3627,41.381,41.3505,41.3566,93033.5097
2007-02-16 10:40:00,67.95,67.98,67.94,67.95,39021.16402116402,41.3566,41.3749,41.3505,41.3566,39021.164
2007-02-16 10:50:00,67.95,67.98,67.91,67.96,44863.31569664903,41.3566,41.3749,41.3323,41.3627,44863.3157
2007-02-16 11:00:00,67.97,68.0,67.95,67.98,23368.60670194004,41.3688,41.3871,41.3566,41.3749,23368.6067
2007-02-16 11:10:00,67.98,68.01,67.94,67.96,56657.84832451498,41.3749,41.3932,41.3505,41.3627,56657.8483
2007-02-16 11:20:00,67.97,67.98,67.94,67.95,36926.80776014109,41.3688,41.3749,41.3505,41.3566,36926.8078
2007-02-16 11:30:00,67.95,67.95,67.85,67.85,27006.17283950617,41.3566,41.3566,41.2958,41.2958,27006.1728
2007-02-16 11:40:00,67.85,67.99,67.82,67.92,37698.41269841269,41.2958,41.381,41.2775,41.3384,37698.4127
2007-02-16 11:50:00,67.91,67.91,67.89,67.89,15101.410934744266,41.3323,41.3323,41.3201,41.3201,15101.4109
2007-02-16 12:00:00,67.9,67.96,67.9,67.94,31084.65608465608,41.3262,41.3627,41.3262,41.3505,31084.6561
2007-02-16 12:10:00,67.92,67.94,67.91,67.92,10141.093474426809,41.3384,41.3505,41.3323,41.3384,10141.0935
2007-02-16 12:20:00,67.91,67.95,67.88,67.93,31746.031746031746,41.3323,41.3566,41.314,41.3445,31746.0317
2007-02-16 12:30:00,67.94,67.97,67.9,67.92,42658.73015873016,41.3505,41.3688,41.3262,41.3384,42658.7302
2007-02-16 12:40:00,67.92,67.96,67.9,67.94,10030.864197530864,41.3384,41.3627,41.3262,41.3505,10030.8642
2007-02-16 12:50:00,67.93,67.96,67.91,67.94,41556.43738977072,41.3445,41.3627,41.3323,41.3505,41556.4374
2007-02-16 13:00:00,67.94,67.96,67.9,67.95,28659.611992945323,41.3505,41.3627,41.3262,41.3566,28659.612
2007-02-16 13:10:00,67.95,67.96,67.91,67.96,16534.391534391532,41.3566,41.3627,41.3323,41.3627,16534.3915
2007-02-16 13:20:00,67.95,67.96,67.91,67.91,16754.85008818342,41.3566,41.3627,41.3323,41.3323,16754.8501
2007-02-16 13:30:00,67.92,67.99,67.91,67.99,19179.894179894178,41.3384,41.381,41.3323,41.381,19179.8942
2007-02-16 13:40:00,67.99,67.99,67.97,67.99,19620.81128747795,41.381,41.381,41.3688,41.381,19620.8113
2007-02-16 13:50:00,68.0,68.0,67.99,68.0,10582.01058201058,41.3871,41.3871,41.381,41.3871,10582.0106
2007-02-16 14:00:00,67.99,68.0,67.95,67.99,23699.294532627864,41.381,41.3871,41.3566,41.381,23699.2945
2007-02-16 14:10:00,67.99,68.0,67.99,67.99,16644.620811287477,41.381,41.3871,41.381,41.381,16644.6208
2007-02-16 14:20:00,67.99,67.99,67.95,67.97,22045.85537918871,41.381,41.381,41.3566,41.3688,22045.8554
2007-02-16 14:30:00,67.96,67.99,67.96,67.97,10692.239858906523,41.3627,41.381,41.3627,41.3688,10692.2399
2007-02-16 14:40:00,67.98,67.99,67.96,67.99,16313.932980599646,41.3749,41.381,41.3627,41.381,16313.933
2007-02-16 14:50:00,67.99,67.99,67.96,67.97,14440.035273368603,41.381,41.381,41.3627,41.3688,14440.0353
2007-02-16 15:00:00,67.98,67.99,67.96,67.97,45194.003527336856,41.3749,41.381,41.3627,41.3688,45194.0035
2007-02-16 15:10:00,67.98,68.01,67.97,68.01,16975.308641975305,41.3749,41.3932,41.3688,41.3932,16975.3086
2007-02-16 15:20:00,68.01,68.01,67.99,68.01,22156.08465608465,41.3932,41.3932,41.381,41.3932,22156.0847
2007-02-16 15:30:00,68.01,68.09,68.0,68.06,158509.70017636684,41.3932,41.4418,41.3871,41.4236,158509.7002
2007-02-16 15:40:00,68.07,68.09,68.03,68.07,50044.09171075837,41.4297,41.4418,41.4053,41.4297,50044.0917
2007-02-16 15:50:00,68.06,68.09,68.01,68.09,74514.99118165784,41.4236,41.4418,41.3932,41.4418,74514.9912
2007-02-20 09:30:00,68.17,68.36,67.99,68.09,73743.38624338624,41.4905,41.6062,41.381,41.4418,73743.3862
2007-02-20 09:40:00,68.08,68.28,68.02,68.27,32848.324514991175,41.4358,41.5575,41.3992,41.5514,32848.3245
2007-02-20 09:50:00,68.26,68.33,68.16,68.26,41887.12522045855,41.5453,41.5879,41.4844,41.5453,41887.1252
2007-02-20 10:00:00,68.27,68.27,67.96,68.01,84215.16754850087,41.5514,41.5514,41.3627,41.3932,84215.1675
2007-02-20 10:10:00,68.0,68.09,68.0,68.02,28108.465608465605,41.3871,41.4418,41.3871,41.3992,28108.4656
2007-02-20 10:20:00,68.02,68.05,67.97,67.99,28659.611992945323,41.3992,41.4175,41.3688,41.381,28659.612
2007-02-20 10:30:00,68.0,68.09,67.98,68.05,27777.777777777774,41.3871,41.4418,41.3749,41.4175,27777.7778
2007-02-20 10:40:00,68.05,68.25,68.03,68.19,21825.396825396823,41.4175,41.5392,41.4053,41.5027,21825.3968
2007-02-20 10:50:00,68.18,68.19,68.11,68.14,15211.64021164021,41.4966,41.5027,41.454,41.4723,15211.6402
2007-02-20 11:00:00,68.13,68.18,68.12,68.13,17746.91358024691,41.4662,41.4966,41.4601,41.4662,17746.9136
2007-02-20 11:10:00,68.12,68.3,68.12,68.28,24029.982363315696,41.4601,41.5697,41.4601,41.5575,24029.9824
2007-02-20 11:20:00,68.27,68.36,68.23,68.32,22486.772486772483,41.5514,41.6062,41.5271,41.5818,22486.7725
2007-02-20 11:30:00,68.33,68.42,68.31,68.38,28990.299823633155,41.5879,41.6427,41.5757,41.6183,28990.2998
2007-02-20 11:40:00,68.38,68.42,68.35,68.41,18959.43562610229,41.6183,41.6427,41.6001,41.6366,18959.4356
2007-02-20 11:50:00,68.41,68.46,68.38,68.4,20612.87477954145,41.6366,41.667,41.6183,41.6305,20612.8748
2007-02-20 12:00:00,68.41,68.43,68.39,68.4,24691.358024691355,41.6366,41.6488,41.6244,41.6305,24691.358
2007-02-20 12:10:00,68.4,68.4,68.36,68.38,15211.64021164021,41.6305,41.6305,41.6062,41.6183,15211.6402
2007-02-20 12:20:00,68.37,68.4,68.34,68.34,16975.308641975305,41.6123,41.6305,41.594,41.594,16975.3086
2007-02-20 12:30:00,68.34,68.34,68.15,68.19,49272.486772486765,41.594,41.594,41.4784,41.5027,49272.4868
2007-02-20 12:40:00,68.18,68.18,68.03,68.04,65696.64902998235,41.4966,41.4966,41.4053,41.4114,65696.649
2007-02-20 12:50:00,68.03,68.1,67.99,68.04,98875.66137566137,41.4053,41.4479,41.381,41.4114,98875.6614
2007-02-20 13:00:00,68.01,68.1,68.01,68.07,42658.73015873016,41.3932,41.4479,41.3932,41.4297,42658.7302
2007-02-20 13:10:00,68.08,68.13,68.06,68.11,49492.945326278656,41.4358,41.4662,41.4236,41.454,49492.9453
2007-02-20 13:20:00,68.11,68.12,68.04,68.09,50705.46737213403,41.454,41.4601,41.4114,41.4418,50705.4674
2007-02-20 13:30:00,68.09,68.15,68.04,68.11,48390.65255731922,41.4418,41.4784,41.4114,41.454,48390.6526
2007-02-20 13:40:00,68.1,68.2,68.07,68.16,27777.777777777774,41.4479,41.5088,41.4297,41.4844,27777.7778
2007-02-20 13:50:00,68.16,68.3,68.15,68.28,29761.90476190476,41.4844,41.5697,41.4784,41.5575,29761.9048
2007-02-20 14:00:00,68.29,68.31,68.25,68.29,19510.58201058201,41.5636,41.5757,41.5392,41.5636,19510.582
2007-02-20 14:10:00,68.29,68.38,68.28,68.38,20282.18694885361,41.5636,41.6183,41.5575,41.6183,20282.1869
2007-02-20 14:20:00,68.38,68.38,68.31,68.38,10251.32275132275,41.6183,41.6183,41.5757,41.6183,10251.3228
2007-02-20 14:30:00,68.36,68.38,68.32,68.35,15432.098765432096,41.6062,41.6183,41.5818,41.6001,15432.0988
2007-02-20 14:40:00,68.35,68.38,68.28,68.28,16203.703703703704,41.6001,41.6183,41.5575,41.5575,16203.7037
2007-02-20 14:50:00,68.28,68.36,68.23,68.36,27888.00705467372,41.5575,41.6062,41.5271,41.6062,27888.0071
2007-02-20 15:00:00,68.36,68.42,68.34,68.41,40674.60317460317,41.6062,41.6427,41.594,41.6366,40674.6032
2007-02-20 15:10:00,68.41,68.41,68.33,68.39,18849.206349206343,41.6366,41.6366,41.5879,41.6244,18849.2063
2007-02-20 15:20:00,68.38,68.45,68.38,68.41,17857.142857142855,41.6183,41.661,41.6183,41.6366,17857.1429
2007-02-20 15:30:00,68.4,68.43,68.38,68.41,30643.738977072306,41.6305,41.6488,41.6183,41.6366,30643.739
2007-02-20 15:40:00,68.38,68.43,68.38,68.41,47729.27689594356,41.6183,41.6488,41.6183,41.6366,47729.2769
2007-02-20 15:50:00,68.41,68.48,68.39,68.41,89726.63139329806,41.6366,41.6792,41.6244,41.6366,89726.6314
2007-02-21 09:30:00,68.41,68.69,68.21,68.28,73633.15696649029,41.6366,41.807,41.5149,41.5575,73633.157
2007-02-21 09:40:00,68.26,68.38,68.19,68.19,9149.029982363314,41.5453,41.6183,41.5027,41.5027,9149.03
2007-02-21 09:50:00,68.18,68.19,68.09,68.16,19179.894179894178,41.4966,41.5027,41.4418,41.4844,19179.8942
2007-02-21 10:00:00,68.17,68.27,68.13,68.25,14660.493827160491,41.4905,41.5514,41.4662,41.5392,14660.4938
2007-02-21 10:10:00,68.22,68.36,68.2,68.31,15873.015873015873,41.521,41.6062,41.5088,41.5757,15873.0159
2007-02-21 10:20:00,68.28,68.3,68.21,68.25,14440.035273368603,41.5575,41.5697,41.5149,41.5392,14440.0353
2007-02-21 10:30:00,68.23,68.28,68.22,68.27,15211.64021164021,41.5271,41.5575,41.521,41.5514,15211.6402
2007-02-21 10:40:00,68.26,68.3,68.22,68.29,17636.68430335097,41.5453,41.5697,41.521,41.5636,17636.6843
2007-02-21 10:50:00,68.3,68.32,68.26,68.28,28108.465608465605,41.5697,41.5818,41.5453,41.5575,28108.4656
2007-02-21 11:00:00,68.27,68.28,68.22,68.22,12345.679012345678,41.5514,41.5575,41.521,41.521,12345.679
2007-02-21 11:10:00,68.22,68.26,68.2,68.22,11904.761904761905,41.521,41.5453,41.5088,41.521,11904.7619
2007-02-21 11:20:00,68.25,68.26,68.11,68.13,10692.239858906523,41.5392,41.5453,41.454,41.4662,10692.2399
2007-02-21 11:30:00,68.13,68.24,68.11,68.23,13117.283950617282,41.4662,41.5331,41.454,41.5271,13117.284
2007-02-21 11:40:00,68.23,68.23,68.18,68.22,22266.3139329806,41.5271,41.5271,41.4966,41.521,22266.3139
2007-02-21 11:50:00,68.2,68.22,68.15,68.2,14219.576719576718,41.5088,41.521,41.4784,41.5088,14219.5767
2007-02-21 12:00:00,68.2,68.34,68.2,68.32,26455.02645502645,41.5088,41.594,41.5088,41.5818,26455.0265
2007-02-21 12:10:00,68.29,68.37,68.25,68.35,15873.015873015873,41.5636,41.6123,41.5392,41.6001,15873.0159
2007-02-21 12:20:00,68.35,68.45,68.35,68.39,7054.673721340388,41.6001,41.661,41.6001,41.6244,7054.6737
2007-02-21 12:30:00,68.39,68.39,68.29,68.3,6944.444444444443,41.6244,41.6244,41.5636,41.5697,6944.4444
2007-02-21 12:40:00,68.3,68.33,68.29,68.33,5401.234567901234,41.5697,41.5879,41.5636,41.5879,5401.2346
2007-02-21 12:50:00,68.32,68.42,68.32,68.36,19951.499118165782,41.5818,41.6427,41.5818,41.6062,19951.4991
2007-02-21 13:00:00,68.36,68.36,68.32,68.32,4739.858906525573,41.6062,41.6062,41.5818,41.5818,4739.8589
2007-02-21 13:10:00,68.31,68.32,68.21,68.27,11463.84479717813,41.5757,41.5818,41.5149,41.5514,11463.8448
2007-02-21 13:20:00,68.28,68.29,68.28,68.28,55665.78483245149,41.5575,41.5636,41.5575,41.5575,55665.7848
2007-02-21 13:30:00,68.28,68.31,68.28,68.29,13888.888888888889,41.5575,41.5757,41.5575,41.5636,13888.8889
2007-02-21 13:40:00,68.29,68.3,68.22,68.28,53791.887125220455,41.5636,41.5697,41.521,41.5575,53791.8871
2007-02-21 13:50:00,68.28,68.31,68.26,68.29,18738.977072310405,41.5575,41.5757,41.5453,41.5636,18738.9771
2007-02-21 14:00:00,68.28,68.41,68.21,68.36,28439.15343915344,41.5575,41.6366,41.5149,41.6062,28439.1534
2007-02-21 14:10:00,68.36,68.38,68.28,68.28,12345.679012345678,41.6062,41.6183,41.5575,41.5575,12345.679
2007-02-21 14:20:00,68.27,68.34,68.27,68.31,8928.571428571428,41.5514,41.594,41.5514,41.5757,8928.5714
2007-02-21 14:30:00,68.31,68.32,68.26,68.26,6503.5273368606695,41.5757,41.5818,41.5453,41.5453,6503.5273
2007-02-21 14:40:00,68.24,68.29,68.22,68.24,75066.13756613756,41.5331,41.5636,41.521,41.5331,75066.1376
2007-02-21 14:50:00,68.26,68.29,68.25,68.29,5180.776014109347,41.5453,41.5636,41.5392,41.5636,5180.776
2007-02-21 15:00:00,68.28,68.29,68.21,68.26,97001.76366843031,41.5575,41.5636,41.5149,41.5453,97001.7637
2007-02-21 15:10:00,68.26,68.3,68.25,68.28,10251.32275132275,41.5453,41.5697,41.5392,41.5575,10251.3228
2007-02-21 15:20:00,68.25,68.28,68.2,68.23,12455.90828924162,41.5392,41.5575,41.5088,41.5271,12455.9083
2007-02-21 15:30:00,68.22,68.32,68.22,68.28,61287.47795414461,41.521,41.5818,41.521,41.5575,61287.478
2007-02-21 15:40:00,68.28,68.31,68.22,68.28,21715.16754850088,41.5575,41.5757,41.521,41.5575,21715.1675
2007-02-21 15:50:00,68.28,68.29,68.22,68.27,48170.19400352733,41.5575,41.5636,41.521,41.5514,48170.194
2007-02-22 09:30:00,68.13,68.27,68.04,68.09,83112.87477954144,41.4662,41.5514,41.4114,41.4418,83112.8748
2007-02-22 09:40:00,68.1,68.18,68.1,68.18,16203.703703703704,41.4479,41.4966,41.4479,41.4966,16203.7037
2007-02-22 09:50:00,68.18,68.36,68.18,68.29,49603.1746031746,41.4966,41.6062,41.4966,41.5636,49603.1746
2007-02-22 10:00:00,68.3,68.3,68.13,68.18,28659.611992945323,41.5697,41.5697,41.4662,41.4966,28659.612
2007-02-22 10:10:00,68.16,68.23,68.13,68.21,34942.6807760141,41.4844,41.5271,41.4662,41.5149,34942.6808
2007-02-22 10:20:00,68.21,68.23,68.15,68.18,20833.33333333333,41.5149,41.5271,41.4784,41.4966,20833.3333
2007-02-22 10:30:00,68.18,68.19,68.05,68.11,27888.00705467372,41.4966,41.5027,41.4175,41.454,27888.0071
2007-02-22 10:40:00,68.13,68.21,68.09,68.15,22817.460317460314,41.4662,41.5149,41.4418,41.4784,22817.4603
2007-02-22 10:50:00,68.15,68.18,68.09,68.1,37257.49559082892,41.4784,41.4966,41.4418,41.4479,37257.4956
2007-02-22 11:00:00,68.09,68.12,68.04,68.06,41887.12522045855,41.4418,41.4601,41.4114,41.4236,41887.1252
2007-02-22 11:10:00,68.04,68.06,67.86,67.87,36816.578483245146,41.4114,41.4236,41.3019,41.3079,36816.5785
2007-02-22 11:20:00,67.87,67.89,67.64,67.66,58421.51675485008,41.3079,41.3201,41.168,41.1801,58421.5168
2007-02-22 11:30:00,67.68,67.72,67.56,67.66,44863.31569664903,41.1923,41.2166,41.1193,41.1801,44863.3157
2007-02-22 11:40:00,67.65,67.65,67.54,67.55,12896.825396825396,41.174,41.174,41.1071,41.1132,12896.8254
2007-02-22 11:50:00,67.56,67.71,67.55,67.71,15983.245149911814,41.1193,41.2106,41.1132,41.2106,15983.2451
2007-02-22 12:00:00,67.73,67.82,67.73,67.8,23809.52380952381,41.2227,41.2775,41.2227,41.2653,23809.5238
2007-02-22 12:10:00,67.8,67.8,67.76,67.78,13778.659611992944,41.2653,41.2653,41.241,41.2532,13778.6596
2007-02-22 12:20:00,67.77,67.77,67.72,67.76,6944.444444444443,41.2471,41.2471,41.2166,41.241,6944.4444
2007-02-22 12:30:00,67.76,67.8,67.75,67.8,15432.098765432096,41.241,41.2653,41.2349,41.2653,15432.0988
2007-02-22 12:40:00,67.78,67.8,67.75,67.8,12455.90828924162,41.2532,41.2653,41.2349,41.2653,12455.9083
2007-02-22 12:50:00,67.78,67.87,67.78,67.86,22486.772486772483,41.2532,41.3079,41.2532,41.3019,22486.7725
2007-02-22 13:00:00,67.86,67.87,67.85,67.86,16093.474426807756,41.3019,41.3079,41.2958,41.3019,16093.4744
2007-02-22 13:10:00,67.86,67.88,67.84,67.87,23148.148148148142,41.3019,41.314,41.2897,41.3079,23148.1481
2007-02-22 13:20:00,67.87,67.88,67.84,67.84,17746.91358024691,41.3079,41.314,41.2897,41.2897,17746.9136
2007-02-22 13:30:00,67.84,67.86,67.84,67.86,29872.1340388007,41.2897,41.3019,41.2897,41.3019,29872.134
2007-02-22 13:40:00,67.86,67.86,67.84,67.84,23037.9188712522,41.3019,41.3019,41.2897,41.2897,23037.9189
2007-02-22 13:50:00,67.85,67.86,67.83,67.85,15983.245149911814,41.2958,41.3019,41.2836,41.2958,15983.2451
2007-02-22 14:00:00,67.85,67.88,67.85,67.88,13337.742504409169,41.2958,41.314,41.2958,41.314,13337.7425
2007-02-22 14:10:00,67.88,67.89,67.83,67.84,18187.830687830687,41.314,41.3201,41.2836,41.2897,18187.8307
2007-02-22 14:20:00,67.84,67.84,67.8,67.8,26014.10934744268,41.2897,41.2897,41.2653,41.2653,26014.1093
2007-02-22 14:30:00,67.81,67.81,67.65,67.66,22927.68959435626,41.2714,41.2714,41.174,41.1801,22927.6896
2007-02-22 14:40:00,67.66,67.66,67.55,67.6,35273.36860670194,41.1801,41.1801,41.1132,41.1436,35273.3686
2007-02-22 14:50:00,67.6,67.61,67.59,67.6,28218.69488536155,41.1436,41.1497,41.1375,41.1436,28218.6949
2007-02-22 15:00:00,67.6,67.7,67.6,67.7,23589.06525573192,41.1436,41.2045,41.1436,41.2045,23589.0653
2007-02-22 15:10:00,67.7,67.74,67.69,67.71,18408.289241622573,41.2045,41.2288,41.1984,41.2106,18408.2892
2007-02-22 15:20:00,67.71,67.8,67.71,67.8,33289.241622574955,41.2106,41.2653,41.2106,41.2653,33289.2416
2007-02-22 15:30:00,67.8,67.82,67.78,67.78,19510.58201058201,41.2653,41.2775,41.2532,41.2532,19510.582
2007-02-22 15:40:00,67.78,67.78,67.72,67.75,20282.18694885361,41.2532,41.2532,41.2166,41.2349,20282.1869
2007-02-22 15:50:00,67.75,67.81,67.74,67.79,49162.25749559082,41.2349,41.2714,41.2288,41.2593,49162.2575
2007-02-23 09:30:00,67.36,67.39,67.06,67.3,174382.7160493827,40.9975,41.0158,40.815,40.961,174382.716
2007-02-23 09:40:00,67.3,67.31,67.01,67.02,77491.18165784831,40.961,40.9671,40.7845,40.7906,77491.1817
2007-02-23 09:50:00,67.01,67.18,66.99,67.03,36485.89065255732,40.7845,40.888,40.7723,40.7967,36485.8907
2007-02-23 10:00:00,67.01,67.09,66.96,67.09,49272.486772486765,40.7845,40.8332,40.7541,40.8332,49272.4868
2007-02-23 10:10:00,67.1,67.21,67.09,67.19,36596.119929453256,40.8393,40.9062,40.8332,40.8941,36596.1199
2007-02-23 10:20:00,67.19,67.2,67.01,67.08,46186.06701940035,40.8941,40.9002,40.7845,40.8271,46186.067
2007-02-23 10:30:00,67.08,67.27,67.08,67.12,31305.11463844797,40.8271,40.9428,40.8271,40.8515,31305.1146
2007-02-23 10:40:00,67.12,67.12,67.01,67.11,20943.56261022928,40.8515,40.8515,40.7845,40.8454,20943.5626
2007-02-23 10:50:00,67.11,67.17,67.1,67.17,30643.738977072306,40.8454,40.8819,40.8393,40.8819,30643.739
2007-02-23 11:00:00,67.16,67.18,67.14,67.16,27336.860670194,40.8758,40.888,40.8636,40.8758,27336.8607
2007-02-23 11:10:00,67.16,67.18,67.1,67.17,32297.17813051146,40.8758,40.888,40.8393,40.8819,32297.1781
2007-02-23 11:20:00,67.17,67.18,67.13,67.16,22486.772486772483,40.8819,40.888,40.8576,40.8758,22486.7725
2007-02-23 11:30:00,67.16,67.26,67.13,67.22,16203.703703703704,40.8758,40.9367,40.8576,40.9123,16203.7037
2007-02-23 11:40:00,67.24,67.26,67.21,67.26,12014.991181657848,40.9245,40.9367,40.9062,40.9367,12014.9912
2007-02-23 11:50:00,67.26,67.34,67.25,67.25,13227.513227513226,40.9367,40.9854,40.9306,40.9306,13227.5132
2007-02-23 12:00:00,67.25,67.25,67.08,67.09,34942.6807760141,40.9306,40.9306,40.8271,40.8332,34942.6808
2007-02-23 12:10:00,67.1,67.1,67.01,67.02,38139.32980599647,40.8393,40.8393,40.7845,40.7906,38139.3298
2007-02-23 12:20:00,67.02,67.08,67.01,67.08,34281.305114638446,40.7906,40.8271,40.7845,40.8271,34281.3051
2007-02-23 12:30:00,67.06,67.07,66.98,67.01,22045.85537918871,40.815,40.821,40.7663,40.7845,22045.8554
2007-02-23 12:40:00,67.0,67.06,67.0,67.04,28439.15343915344,40.7784,40.815,40.7784,40.8028,28439.1534
2007-02-23 12:50:00,67.06,67.13,67.06,67.13,21604.938271604937,40.815,40.8576,40.815,40.8576,21604.9383
2007-02-23 13:00:00,67.16,67.17,67.1,67.12,12014.991181657848,40.8758,40.8819,40.8393,40.8515,12014.9912
2007-02-23 13:10:00,67.14,67.2,67.11,67.17,20612.87477954145,40.8636,40.9002,40.8454,40.8819,20612.8748
2007-02-23 13:20:00,67.18,67.26,67.18,67.25,16424.162257495587,40.888,40.9367,40.888,40.9306,16424.1623
2007-02-23 13:30:00,67.26,67.26,67.18,67.21,17857.142857142855,40.9367,40.9367,40.888,40.9062,17857.1429
2007-02-23 13:40:00,67.21,67.27,67.21,67.27,15101.410934744266,40.9062,40.9428,40.9062,40.9428,15101.4109
2007-02-23 13:50:00,67.26,67.33,67.25,67.31,10912.698412698412,40.9367,40.9793,40.9306,40.9671,10912.6984
2007-02-23 14:00:00,67.32,67.41,67.31,67.4,21935.626102292765,40.9732,41.028,40.9671,41.0219,21935.6261
2007-02-23 14:10:00,67.4,67.52,67.4,67.51,22597.001763668428,41.0219,41.0949,41.0219,41.0888,22597.0018
2007-02-23 14:20:00,67.51,67.6,67.5,67.57,25022.045855379187,41.0888,41.1436,41.0828,41.1254,25022.0459
2007-02-23 14:30:00,67.56,67.65,67.56,67.62,25683.421516754846,41.1193,41.174,41.1193,41.1558,25683.4215
2007-02-23 14:40:00,67.61,67.67,67.6,67.62,21053.79188712522,41.1497,41.1862,41.1436,41.1558,21053.7919
2007-02-23 14:50:00,67.63,67.65,67.6,67.61,18959.43562610229,41.1619,41.174,41.1436,41.1497,18959.4356
2007-02-23 15:00:00,67.61,67.64,67.6,67.64,19841.26984126984,41.1497,41.168,41.1436,41.168,19841.2698
2007-02-23 15:10:00,67.64,67.68,67.6,67.68,27667.548500881832,41.168,41.1923,41.1436,41.1923,27667.5485
2007-02-23 15:20:00,67.69,67.72,67.68,67.71,22045.85537918871,41.1984,41.2166,41.1923,41.2106,22045.8554
2007-02-23 15:30:00,67.7,67.71,67.56,67.57,33509.70017636684,41.2045,41.2106,41.1193,41.1254,33509.7002
2007-02-23 15:40:00,67.56,67.57,67.52,67.53,33730.15873015873,41.1193,41.1254,41.0949,41.101,33730.1587
2007-02-23 15:50:00,67.5,67.55,67.5,67.54,64925.04409171075,41.0828,41.1132,41.0828,41.1071,64925.0441
2007-02-26 09:30:00,67.04,67.68,66.72,66.92,250220.45855379183,40.8028,41.1923,40.608,40.7297,250220.4586
2007-02-26 09:40:00,66.92,66.95,66.58,66.63,67570.5467372134,40.7297,40.748,40.5228,40.5532,67570.5467
2007-02-26 09:50:00,66.64,66.77,66.64,66.72,119488.5361552028,40.5593,40.6384,40.5593,40.608,119488.5362
2007-02-26 10:00:00,66.72,66.8,66.68,66.72,99757.49559082893,40.608,40.6567,40.5837,40.608,99757.4956
2007-02-26 10:10:00,66.72,66.82,66.66,66.78,49162.25749559082,40.608,40.6689,40.5715,40.6445,49162.2575
2007-02-26 10:20:00,66.77,66.88,66.75,66.81,34942.6807760141,40.6384,40.7054,40.6263,40.6628,34942.6808
2007-02-26 10:30:00,66.78,66.83,66.77,66.8,17857.142857142855,40.6445,40.675,40.6384,40.6567,17857.1429
2007-02-26 10:40:00,66.81,66.92,66.8,66.91,15983.245149911814,40.6628,40.7297,40.6567,40.7237,15983.2451
2007-02-26 10:50:00,66.91,67.04,66.9,67.01,35714.28571428571,40.7237,40.8028,40.7176,40.7845,35714.2857
2007-02-26 11:00:00,67.03,67.03,66.87,66.97,38580.246913580246,40.7967,40.7967,40.6993,40.7602,38580.2469
2007-02-26 11:10:00,66.95,67.0,66.92,66.97,21715.16754850088,40.748,40.7784,40.7297,40.7602,21715.1675
2007-02-26 11:20:00,66.97,67.08,66.97,67.06,22707.231040564373,40.7602,40.8271,40.7602,40.815,22707.231
2007-02-26 11:30:00,67.05,67.05,67.01,67.04,24140.21164021164,40.8089,40.8089,40.7845,40.8028,24140.2116
2007-02-26 11:40:00,67.04,67.08,67.03,67.05,17746.91358024691,40.8028,40.8271,40.7967,40.8089,17746.9136
2007-02-26 11:50:00,67.05,67.08,67.03,67.06,15873.015873015873,40.8089,40.8271,40.7967,40.815,15873.0159
2007-02-26 12:00:00,67.06,67.08,67.02,67.06,17085.53791887125,40.815,40.8271,40.7906,40.815,17085.5379
2007-02-26 12:10:00,67.06,67.08,67.02,67.07,15873.015873015873,40.815,40.8271,40.7906,40.821,15873.0159
2007-02-26 12:20:00,67.07,67.11,67.06,67.08,10692.239858906523,40.821,40.8454,40.815,40.8271,10692.2399
2007-02-26 12:30:00,67.08,67.11,67.02,67.07,20061.728395061727,40.8271,40.8454,40.7906,40.821,20061.7284
2007-02-26 12:40:00,67.07,67.08,66.98,67.01,24691.358024691355,40.821,40.8271,40.7663,40.7845,24691.358
2007-02-26 12:50:00,66.99,67.11,66.99,67.06,62499.99999999999,40.7723,40.8454,40.7723,40.815,62500.0
2007-02-26 13:00:00,67.06,67.11,67.06,67.1,23037.9188712522,40.815,40.8454,40.815,40.8393,23037.9189
2007-02-26 13:10:00,67.09,67.13,67.08,67.13,10912.698412698412,40.8332,40.8576,40.8271,40.8576,10912.6984
2007-02-26 13:20:00,67.13,67.21,67.12,67.2,21604.938271604937,40.8576,40.9062,40.8515,40.9002,21604.9383
2007-02-26 13:30:00,67.21,67.28,67.2,67.25,19841.26984126984,40.9062,40.9489,40.9002,40.9306,19841.2698
2007-02-26 13:40:00,67.24,67.26,67.18,67.23,35824.514991181655,40.9245,40.9367,40.888,40.9184,35824.515
2007-02-26 13:50:00,67.23,67.31,67.21,67.3,20171.95767195767,40.9184,40.9671,40.9062,40.961,20171.9577
2007-02-26 14:00:00,67.3,67.31,67.22,67.24,16534.391534391532,40.961,40.9671,40.9123,40.9245,16534.3915
2007-02-26 14:10:00,67.23,67.27,67.22,67.23,16975.308641975305,40.9184,40.9428,40.9123,40.9184,16975.3086
2007-02-26 14:20:00,67.23,67.24,67.13,67.13,36044.97354497354,40.9184,40.9245,40.8576,40.8576,36044.9735
2007-02-26 14:30:00,67.13,67.19,67.11,67.17,32517.636684303347,40.8576,40.8941,40.8454,40.8819,32517.6367
2007-02-26 14:40:00,67.16,67.17,67.09,67.11,30753.96825396825,40.8758,40.8819,40.8332,40.8454,30753.9683
2007-02-26 14:50:00,67.12,67.16,67.07,67.13,45745.149911816574,40.8515,40.8758,40.821,40.8576,45745.1499
2007-02-26 15:00:00,67.13,67.15,67.07,67.07,36926.80776014109,40.8576,40.8697,40.821,40.821,36926.8078
2007-02-26 15:10:00,67.07,67.07,67.03,67.06,30643.738977072306,40.821,40.821,40.7967,40.815,30643.739
2007-02-26 15:20:00,67.06,67.07,67.01,67.07,39572.31040564374,40.815,40.821,40.7845,40.821,39572.3104
2007-02-26 15:30:00,67.06,67.12,66.98,67.0,38580.246913580246,40.815,40.8515,40.7663,40.7784,38580.2469
2007-02-26 15:40:00,67.0,67.08,66.98,67.08,40674.60317460317,40.7784,40.8271,40.7663,40.8271,40674.6032
2007-02-26 15:50:00,67.07,67.13,66.99,67.05,81018.51851851851,40.821,40.8576,40.7723,40.8089,81018.5185
2007-02-27 09:30:00,66.36,66.66,66.31,66.52,155533.50970017634,40.3889,40.5715,40.3585,40.4863,155533.5097
2007-02-27 09:40:00,66.53,66.59,66.43,66.52,72310.40564373897,40.4924,40.5289,40.4315,40.4863,72310.4056
2007-02-27 09:50:00,66.52,66.7,66.52,66.65,32627.86596119929,40.4863,40.5958,40.4863,40.5654,32627.866
2007-02-27 10:00:00,66.68,66.81,66.59,66.69,58752.20458553791,40.5837,40.6628,40.5289,40.5898,58752.2046
2007-02-27 10:10:00,66.69,66.79,66.57,66.63,85427.68959435626,40.5898,40.6506,40.5167,40.5532,85427.6896
2007-02-27 10:20:00,66.63,66.64,66.48,66.51,49823.63315696648,40.5532,40.5593,40.4619,40.4802,49823.6332
2007-02-27 10:30:00,66.52,66.62,66.52,66.53,33619.92945326278,40.4863,40.5472,40.4863,40.4924,33619.9295
2007-02-27 10:40:00,66.52,66.65,66.44,66.62,25462.96296296296,40.4863,40.5654,40.4376,40.5472,25462.963
2007-02-27 10:50:00,66.62,66.65,66.54,66.63,25132.27513227513,40.5472,40.5654,40.4985,40.5532,25132.2751
2007-02-27 11:00:00,66.63,66.66,66.54,66.62,31084.65608465608,40.5532,40.5715,40.4985,40.5472,31084.6561
2007-02-27 11:10:00,66.63,66.63,66.43,66.43,27998.23633156966,40.5532,40.5532,40.4315,40.4315,27998.2363
2007-02-27 11:20:00,66.43,66.47,66.41,66.44,24250.440917107582,40.4315,40.4559,40.4193,40.4376,24250.4409
2007-02-27 11:30:00,66.43,66.63,66.43,66.63,31194.885361552024,40.4315,40.5532,40.4315,40.5532,31194.8854
2007-02-27 11:40:00,66.64,66.66,66.57,66.61,38470.0176366843,40.5593,40.5715,40.5167,40.5411,38470.0176
2007-02-27 11:50:00,66.62,66.64,66.47,66.47,24911.81657848324,40.5472,40.5593,40.4559,40.4559,24911.8166
2007-02-27 12:00:00,66.46,66.53,66.43,66.52,24140.21164021164,40.4498,40.4924,40.4315,40.4863,24140.2116
2007-02-27 12:10:00,66.52,66.52,66.41,66.5,49052.02821869488,40.4863,40.4863,40.4193,40.4741,49052.0282
2007-02-27 12:20:00,66.52,66.56,66.49,66.5,17636.68430335097,40.4863,40.5106,40.468,40.4741,17636.6843
2007-02-27 12:30:00,66.49,66.52,66.47,66.51,13888.888888888889,40.468,40.4863,40.4559,40.4802,13888.8889
2007-02-27 12:40:00,66.52,66.54,66.41,66.43,51036.155202821865,40.4863,40.4985,40.4193,40.4315,51036.1552
2007-02-27 12:50:00,66.44,66.55,66.44,66.54,35493.82716049382,40.4376,40.5045,40.4376,40.4985,35493.8272
2007-02-27 13:00:00,66.54,66.58,66.48,66.52,25462.96296296296,40.4985,40.5228,40.4619,40.4863,25462.963
2007-02-27 13:10:00,66.52,66.52,66.39,66.48,25352.73368606701,40.4863,40.4863,40.4072,40.4619,25352.7337
2007-02-27 13:20:00,66.46,66.52,66.44,66.44,22817.460317460314,40.4498,40.4863,40.4376,40.4376,22817.4603
2007-02-27 13:30:00,66.44,66.45,66.36,66.4,29541.44620811288,40.4376,40.4437,40.3889,40.4133,29541.4462
2007-02-27 13:40:00,66.4,66.47,66.37,66.46,21604.938271604937,40.4133,40.4559,40.395,40.4498,21604.9383
2007-02-27 13:50:00,66.47,66.47,66.36,66.37,35934.7442680776,40.4559,40.4559,40.3889,40.395,35934.7443
2007-02-27 14:00:00,66.38,66.4,66.08,66.08,62940.917107583766,40.4011,40.4133,40.2185,40.2185,62940.9171
2007-02-27 14:10:00,66.08,66.11,65.94,65.94,85758.37742504408,40.2185,40.2368,40.1333,40.1333,85758.3774
2007-02-27 14:20:00,65.94,66.0,65.8,65.88,106812.1693121693,40.1333,40.1698,40.0481,40.0968,106812.1693
2007-02-27 14:30:00,65.85,65.85,65.64,65.83,89395.94356261022,40.0785,40.0785,39.9507,40.0663,89395.9436
2007-02-27 14:40:00,65.74,65.84,65.64,65.64,63822.75132275131,40.0116,40.0724,39.9507,39.9507,63822.7513
2007-02-27 14:50:00,65.64,65.65,65.26,65.33,86640.21164021164,39.9507,39.9568,39.7194,39.762,86640.2116
2007-02-27 15:00:00,65.3,65.41,64.91,65.13,83223.10405643738,39.7438,39.8107,39.5064,39.6403,83223.1041
2007-02-27 15:10:00,65.13,65.54,65.09,65.41,86309.5238095238,39.6403,39.8898,39.6159,39.8107,86309.5238
2007-02-27 15:20:00,65.41,65.66,65.33,65.46,54563.492063492056,39.8107,39.9629,39.762,39.8411,54563.4921
2007-02-27 15:30:00,65.46,65.46,65.19,65.38,72420.63492063491,39.8411,39.8411,39.6768,39.7924,72420.6349
2007-02-27 15:40:00,65.39,65.39,65.22,65.34,26014.10934744268,39.7985,39.7985,39.6951,39.7681,26014.1093
2007-02-27 15:50:00,65.34,65.38,65.26,65.35,24911.81657848324,39.7681,39.7924,39.7194,39.7742,24911.8166
2007-02-28 09:30:00,64.18,64.95,63.96,64.83,264991.1816578483,39.0621,39.5307,38.9282,39.4577,264991.1817
2007-02-28 09:40:00,64.83,64.99,64.5,64.83,114858.90652557318,39.4577,39.5551,39.2569,39.4577,114858.9065
2007-02-28 09:50:00,64.83,65.09,64.6,65.03,104607.58377425042,39.4577,39.6159,39.3177,39.5794,104607.5838
2007-02-28 10:00:00,65.05,65.09,64.8,64.82,92482.36331569664,39.5916,39.6159,39.4394,39.4516,92482.3633
2007-02-28 10:10:00,64.82,65.4,64.82,65.37,90828.92416225748,39.4516,39.8046,39.4516,39.7864,90828.9242
2007-02-28 10:20:00,65.4,65.61,65.12,65.54,70326.27865961198,39.8046,39.9324,39.6342,39.8898,70326.2787
2007-02-28 10:30:00,65.52,65.73,65.3,65.5,71869.4885361552,39.8777,40.0055,39.7438,39.8655,71869.4885
2007-02-28 10:40:00,65.53,65.89,65.3,65.8,47288.35978835978,39.8837,40.1029,39.7438,40.0481,47288.3598
2007-02-28 10:50:00,65.79,65.88,65.45,65.6,35714.28571428571,40.042,40.0968,39.8351,39.9263,35714.2857
2007-02-28 11:00:00,65.6,65.62,65.4,65.47,34722.22222222222,39.9263,39.9385,39.8046,39.8472,34722.2222
2007-02-28 11:10:00,65.48,65.6,65.45,65.57,28218.69488536155,39.8533,39.9263,39.8351,39.9081,28218.6949
2007-02-28 11:20:00,65.55,65.56,65.42,65.47,21825.396825396823,39.8959,39.902,39.8168,39.8472,21825.3968
2007-02-28 11:30:00,65.47,65.58,65.38,65.47,41776.8959435626,39.8472,39.9142,39.7924,39.8472,41776.8959
2007-02-28 11:40:00,65.44,65.56,65.05,65.35,68672.83950617284,39.829,39.902,39.5916,39.7742,68672.8395
2007-02-28 11:50:00,65.35,65.41,65.32,65.35,18408.289241622573,39.7742,39.8107,39.7559,39.7742,18408.2892
2007-02-28 12:00:00,65.35,65.35,65.22,65.31,30974.426807760137,39.7742,39.7742,39.6951,39.7498,30974.4268
2007-02-28 12:10:00,65.3,65.43,65.3,65.33,29320.987654320983,39.7438,39.8229,39.7438,39.762,29320.9877
2007-02-28 12:20:00,65.32,65.49,65.32,65.42,27336.860670194,39.7559,39.8594,39.7559,39.8168,27336.8607
2007-02-28 12:30:00,65.41,65.49,65.36,65.46,12786.596119929452,39.8107,39.8594,39.7803,39.8411,12786.5961
2007-02-28 12:40:00,65.47,65.62,65.47,65.58,20723.104056437387,39.8472,39.9385,39.8472,39.9142,20723.1041
2007-02-28 12:50:00,65.57,65.63,65.53,65.56,31635.8024691358,39.9081,39.9446,39.8837,39.902,31635.8025
2007-02-28 13:00:00,65.54,65.59,65.47,65.53,21825.396825396823,39.8898,39.9203,39.8472,39.8837,21825.3968
2007-02-28 13:10:00,65.52,65.62,65.46,65.52,65145.50264550264,39.8777,39.9385,39.8411,39.8777,65145.5026
2007-02-28 13:20:00,65.54,65.71,65.51,65.68,26565.2557319224,39.8898,39.9933,39.8716,39.975,26565.2557
2007-02-28 13:30:00,65.68,65.68,65.55,65.55,23919.75308641975,39.975,39.975,39.8959,39.8959,23919.7531
2007-02-28 13:40:00,65.56,65.56,65.37,65.39,20392.416225749555,39.902,39.902,39.7864,39.7985,20392.4162
2007-02-28 13:50:00,65.36,65.43,65.3,65.35,26895.943562610228,39.7803,39.8229,39.7438,39.7742,26895.9436
2007-02-28 14:00:00,65.32,65.44,65.29,65.34,26455.02645502645,39.7559,39.829,39.7377,39.7681,26455.0265
2007-02-28 14:10:00,65.32,65.35,65.21,65.27,56327.16049382716,39.7559,39.7742,39.689,39.7255,56327.1605
2007-02-28 14:20:00,65.27,65.32,65.19,65.25,31194.885361552024,39.7255,39.7559,39.6768,39.7133,31194.8854
2007-02-28 14:30:00,65.25,65.3,65.23,65.25,30533.509700176364,39.7133,39.7438,39.7012,39.7133,30533.5097
2007-02-28 14:40:00,65.24,65.33,65.22,65.3,37147.266313932974,39.7072,39.762,39.6951,39.7438,37147.2663
2007-02-28 14:50:00,65.3,65.32,65.21,65.32,26675.485008818338,39.7438,39.7559,39.689,39.7559,26675.485
2007-02-28 15:00:00,65.3,65.34,65.23,65.32,29872.1340388007,39.7438,39.7681,39.7012,39.7559,29872.134
2007-02-28 15:10:00,65.32,65.51,65.32,65.5,40454.14462081128,39.7559,39.8716,39.7559,39.8655,40454.1446
2007-02-28 15:20:00,65.49,65.5,65.35,65.38,21825.396825396823,39.8594,39.8655,39.7742,39.7924,21825.3968
2007-02-28 15:30:00,65.37,65.39,65.28,65.35,40454.14462081128,39.7864,39.7985,39.7316,39.7742,40454.1446
2007-02-28 15:40:00,65.35,65.35,65.21,65.21,60185.185185185175,39.7742,39.7742,39.689,39.689,60185.1852
2007-02-28 15:50:00,65.22,65.24,65.18,65.18,82231.04056437389,39.6951,39.7072,39.6707,39.6707,82231.0406
2007-03-01 09:30:00,64.46,64.5,63.96,64.35,149360.6701940035,39.4335,39.4579,39.1276,39.3662,149360.6702
2007-03-01 09:40:00,64.28,64.57,64.26,64.26,119708.9947089947,39.3234,39.5008,39.3111,39.3111,119708.9947
2007-03-01 09:50:00,64.26,64.68,64.22,64.56,102292.76895943562,39.3111,39.5681,39.2867,39.4946,102292.769
2007-03-01 10:00:00,64.55,65.14,64.32,64.97,85207.23104056437,39.4885,39.8495,39.3478,39.7455,85207.231
2007-03-01 10:10:00,64.93,65.14,64.72,64.95,62279.5414462081,39.721,39.8495,39.5925,39.7332,62279.5414
2007-03-01 10:20:00,64.95,64.96,64.59,64.82,88844.7971781305,39.7332,39.7394,39.513,39.6537,88844.7972
2007-03-01 10:30:00,64.86,64.96,64.49,64.67,85317.46031746031,39.6782,39.7394,39.4518,39.5619,85317.4603
2007-03-01 10:40:00,64.66,64.86,64.51,64.55,112323.63315696648,39.5558,39.6782,39.4641,39.4885,112323.6332
2007-03-01 10:50:00,64.55,64.75,64.55,64.63,86860.67019400351,39.4885,39.6109,39.4885,39.5375,86860.6702
2007-03-01 11:00:00,64.61,64.73,64.57,64.67,64153.43915343915,39.5252,39.5986,39.5008,39.5619,64153.4392
2007-03-01 11:10:00,64.72,65.06,64.64,64.99,67570.5467372134,39.5925,39.8005,39.5436,39.7577,67570.5467
2007-03-01 11:20:00,64.99,65.29,64.97,65.28,96119.92945326278,39.7577,39.9412,39.7455,39.9351,96119.9295
2007-03-01 11:30:00,65.28,65.45,65.27,65.31,67570.5467372134,39.9351,40.0391,39.929,39.9535,67570.5467
2007-03-01 11:40:00,65.31,65.39,65.2,65.28,53020.28218694885,39.9535,40.0024,39.8862,39.9351,53020.2822
2007-03-01 11:50:00,65.27,65.35,65.24,65.26,44532.62786596119,39.929,39.9779,39.9106,39.9229,44532.6279
2007-03-01 12:00:00,65.27,65.35,65.25,65.35,34722.22222222222,39.929,39.9779,39.9168,39.9779,34722.2222
2007-03-01 12:10:00,65.35,65.45,65.27,65.31,34171.0758377425,39.9779,40.0391,39.929,39.9535,34171.0758
2007-03-01 12:20:00,65.28,65.43,65.28,65.39,41335.97883597883,39.9351,40.0269,39.9351,40.0024,41335.9788
2007-03-01 12:30:00,65.4,65.45,65.37,65.39,35493.82716049382,40.0085,40.0391,39.9902,40.0024,35493.8272
2007-03-01 12:40:00,65.4,65.61,65.4,65.58,32517.636684303347,40.0085,40.137,40.0085,40.1186,32517.6367
2007-03-01 12:50:00,65.59,65.61,65.53,65.53,29431.216931216928,40.1248,40.137,40.088,40.088,29431.2169
2007-03-01 13:00:00,65.54,65.55,65.48,65.48,27116.402116402114,40.0942,40.1003,40.0575,40.0575,27116.4021
2007-03-01 13:10:00,65.48,65.5,65.39,65.42,13227.513227513226,40.0575,40.0697,40.0024,40.0208,13227.5132
2007-03-01 13:20:00,65.41,65.42,65.29,65.34,22156.08465608465,40.0146,40.0208,39.9412,39.9718,22156.0847
2007-03-01 13:30:00,65.34,65.45,65.34,65.39,45634.92063492063,39.9718,40.0391,39.9718,40.0024,45634.9206
2007-03-01 13:40:00,65.39,65.58,65.39,65.58,33619.92945326278,40.0024,40.1186,40.0024,40.1186,33619.9295
2007-03-01 13:50:00,65.59,65.65,65.58,65.64,26895.943562610228,40.1248,40.1615,40.1186,40.1553,26895.9436
2007-03-01 14:00:00,65.64,65.78,65.61,65.75,47839.5061728395,40.1553,40.241,40.137,40.2226,47839.5062
2007-03-01 14:10:00,65.76,65.76,65.65,65.66,31194.885361552024,40.2288,40.2288,40.1615,40.1676,31194.8854
2007-03-01 14:20:00,65.68,65.7,65.6,65.62,22707.231040564373,40.1798,40.192,40.1309,40.1431,22707.231
2007-03-01 14:30:00,65.61,65.75,65.59,65.71,24470.89947089947,40.137,40.2226,40.1248,40.1982,24470.8995
2007-03-01 14:40:00,65.71,65.71,65.55,65.61,40564.37389770723,40.1982,40.1982,40.1003,40.137,40564.3739
2007-03-01 14:50:00,65.61,65.69,65.58,65.63,28439.15343915344,40.137,40.1859,40.1186,40.1492,28439.1534
2007-03-01 15:00:00,65.64,65.69,65.55,65.59,31635.8024691358,40.1553,40.1859,40.1003,40.1248,31635.8025
2007-03-01 15:10:00,65.59,65.74,65.56,65.68,41005.291005291,40.1248,40.2165,40.1064,40.1798,41005.291
2007-03-01 15:20:00,65.67,65.69,65.58,65.66,80026.45502645502,40.1737,40.1859,40.1186,40.1676,80026.455
2007-03-01 15:30:00,65.67,65.73,65.59,65.68,92923.28042328042,40.1737,40.2104,40.1248,40.1798,92923.2804
2007-03-01 15:40:00,65.68,65.75,65.55,65.56,91159.61199294533,40.1798,40.2226,40.1003,40.1064,91159.612
2007-03-01 15:50:00,65.57,65.59,65.49,65.59,66247.79541446207,40.1125,40.1248,40.0636,40.1248,66247.7954
2007-03-02 09:30:00,65.53,65.54,64.96,65.15,73963.84479717813,40.088,40.0942,39.7394,39.8556,73963.8448
2007-03-02 09:40:00,65.16,65.35,65.16,65.23,36596.119929453256,39.8617,39.9779,39.8617,39.9045,36596.1199
2007-03-02 09:50:00,65.24,65.37,65.21,65.34,40784.83245149911,39.9106,39.9902,39.8923,39.9718,40784.8325
2007-03-02 10:00:00,65.34,65.49,65.18,65.44,42438.271604938265,39.9718,40.0636,39.8739,40.033,42438.2716
2007-03-02 10:10:00,65.43,65.77,65.43,65.72,67129.62962962962,40.0269,40.2349,40.0269,40.2043,67129.6296
2007-03-02 10:20:00,65.69,65.7,65.46,65.49,53571.428571428565,40.1859,40.192,40.0452,40.0636,53571.4286
2007-03-02 10:30:00,65.5,65.6,65.46,65.47,42548.50088183421,40.0697,40.1309,40.0452,40.0513,42548.5009
2007-03-02 10:40:00,65.46,65.66,65.45,65.62,50705.46737213403,40.0452,40.1676,40.0391,40.1431,50705.4674
2007-03-02 10:50:00,65.62,65.66,65.58,65.62,23699.294532627864,40.1431,40.1676,40.1186,40.1431,23699.2945
2007-03-02 11:00:00,65.62,65.74,65.61,65.72,30974.426807760137,40.1431,40.2165,40.137,40.2043,30974.4268
2007-03-02 11:10:00,65.69,65.84,65.68,65.84,22156.08465608465,40.1859,40.2777,40.1798,40.2777,22156.0847
2007-03-02 11:20:00,65.83,65.88,65.68,65.68,73963.84479717813,40.2716,40.3022,40.1798,40.1798,73963.8448
2007-03-02 11:30:00,65.68,65.7,65.56,65.62,34501.76366843033,40.1798,40.192,40.1064,40.1431,34501.7637
2007-03-02 11:40:00,65.63,65.71,65.53,65.69,29982.36331569665,40.1492,40.1982,40.088,40.1859,29982.3633
2007-03-02 11:50:00,65.68,65.69,65.56,65.59,44753.08641975308,40.1798,40.1859,40.1064,40.1248,44753.0864
2007-03-02 12:00:00,65.6,65.64,65.57,65.57,26234.567901234564,40.1309,40.1553,40.1125,40.1125,26234.5679
2007-03-02 12:10:00,65.56,65.56,65.37,65.38,31194.885361552024,40.1064,40.1064,39.9902,39.9963,31194.8854
2007-03-02 12:20:00,65.37,65.41,65.28,65.29,24470.89947089947,39.9902,40.0146,39.9351,39.9412,24470.8995
2007-03-02 12:30:00,65.27,65.34,65.18,65.25,37367.724867724864,39.929,39.9718,39.8739,39.9168,37367.7249
2007-03-02 12:40:00,65.26,65.39,65.18,65.36,31415.34391534391,39.9229,40.0024,39.8739,39.9841,31415.3439
2007-03-02 12:50:00,65.36,65.49,65.35,65.46,18077.60141093474,39.9841,40.0636,39.9779,40.0452,18077.6014
2007-03-02 13:00:00,65.45,65.52,65.44,65.5,21164.02116402116,40.0391,40.0819,40.033,40.0697,21164.0212
2007-03-02 13:10:00,65.5,65.55,65.43,65.45,24691.358024691355,40.0697,40.1003,40.0269,40.0391,24691.358
2007-03-02 13:20:00,65.45,65.46,65.18,65.22,47288.35978835978,40.0391,40.0452,39.8739,39.8984,47288.3598
2007-03-02 13:30:00,65.22,65.36,65.15,65.35,45855.37918871252,39.8984,39.9841,39.8556,39.9779,45855.3792
2007-03-02 13:40:00,65.34,65.43,65.28,65.39,42548.50088183421,39.9718,40.0269,39.9351,40.0024,42548.5009
2007-03-02 13:50:00,65.39,65.39,65.24,65.32,22817.460317460314,40.0024,40.0024,39.9106,39.9596,22817.4603
2007-03-02 14:00:00,65.32,65.35,65.21,65.23,30423.28042328042,39.9596,39.9779,39.8923,39.9045,30423.2804
2007-03-02 14:10:00,65.24,65.27,65.15,65.22,34722.22222222222,39.9106,39.929,39.8556,39.8984,34722.2222
2007-03-02 14:20:00,65.22,65.28,65.16,65.28,32517.636684303347,39.8984,39.9351,39.8617,39.9351,32517.6367
2007-03-02 14:30:00,65.27,65.37,65.27,65.37,38910.93474426808,39.929,39.9902,39.929,39.9902,38910.9347
2007-03-02 14:40:00,65.38,65.58,65.37,65.5,35934.7442680776,39.9963,40.1186,39.9902,40.0697,35934.7443
2007-03-02 14:50:00,65.5,65.52,65.38,65.39,37037.03703703703,40.0697,40.0819,39.9963,40.0024,37037.037
2007-03-02 15:00:00,65.38,65.51,65.38,65.47,51256.61375661375,39.9963,40.0758,39.9963,40.0513,51256.6138
2007-03-02 15:10:00,65.47,65.55,65.45,65.54,45745.149911816574,40.0513,40.1003,40.0391,40.0942,45745.1499
2007-03-02 15:20:00,65.54,65.55,65.53,65.55,39021.16402116402,40.0942,40.1003,40.088,40.1003,39021.164
2007-03-02 15:30:00,65.55,65.55,65.42,65.44,39572.31040564374,40.1003,40.1003,40.0208,40.033,39572.3104
2007-03-02 15:40:00,65.44,65.51,65.38,65.38,50044.09171075837,40.033,40.0758,39.9963,39.9963,50044.0917
2007-03-02 15:50:00,65.38,65.39,65.16,65.16,102733.6860670194,39.9963,40.0024,39.8617,39.8617,102733.6861
2007-03-05 09:30:00,64.69,65.11,64.69,65.06,75396.82539682538,39.5742,39.8311,39.5742,39.8005,75396.8254
2007-03-05 09:40:00,65.06,65.21,64.91,65.06,49933.86243386243,39.8005,39.8923,39.7088,39.8005,49933.8624
2007-03-05 09:50:00,65.05,65.31,65.01,65.31,62720.45855379188,39.7944,39.9535,39.7699,39.9535,62720.4586
2007-03-05 10:00:00,65.28,65.31,65.16,65.19,44091.71075837742,39.9351,39.9535,39.8617,39.8801,44091.7108
2007-03-05 10:10:00,65.19,65.52,65.18,65.48,66909.17107583773,39.8801,40.0819,39.8739,40.0575,66909.1711
2007-03-05 10:20:00,65.46,65.48,65.25,65.3,31746.031746031746,40.0452,40.0575,39.9168,39.9473,31746.0317
2007-03-05 10:30:00,65.31,65.35,65.13,65.21,33179.01234567901,39.9535,39.9779,39.8433,39.8923,33179.0123
2007-03-05 10:40:00,65.22,65.35,65.18,65.27,34942.6807760141,39.8984,39.9779,39.8739,39.929,34942.6808
2007-03-05 10:50:00,65.27,65.36,65.25,65.35,36375.66137566137,39.929,39.9841,39.9168,39.9779,36375.6614
2007-03-05 11:00:00,65.35,65.45,65.3,65.43,37257.49559082892,39.9779,40.0391,39.9473,40.0269,37257.4956
2007-03-05 11:10:00,65.44,65.48,65.39,65.48,27447.089947089946,40.033,40.0575,40.0024,40.0575,27447.0899
2007-03-05 11:20:00,65.47,65.53,65.37,65.39,94466.49029982362,40.0513,40.088,39.9902,40.0024,94466.4903
2007-03-05 11:30:00,65.38,65.45,65.32,65.35,23589.06525573192,39.9963,40.0391,39.9596,39.9779,23589.0653
2007-03-05 11:40:00,65.34,65.36,65.32,65.35,18077.60141093474,39.9718,39.9841,39.9596,39.9779,18077.6014
2007-03-05 11:50:00,65.34,65.35,65.29,65.32,19620.81128747795,39.9718,39.9779,39.9412,39.9596,19620.8113
2007-03-05 12:00:00,65.34,65.34,65.23,65.26,25903.880070546733,39.9718,39.9718,39.9045,39.9229,25903.8801
2007-03-05 12:10:00,65.27,65.34,65.26,65.34,28990.299823633155,39.929,39.9718,39.9229,39.9718,28990.2998
2007-03-05 12:20:00,65.35,65.38,65.32,65.35,16865.079365079364,39.9779,39.9963,39.9596,39.9779,16865.0794
2007-03-05 12:30:00,65.35,65.35,65.31,65.34,31194.885361552024,39.9779,39.9779,39.9535,39.9718,31194.8854
2007-03-05 12:40:00,65.32,65.47,65.31,65.45,26234.567901234564,39.9596,40.0513,39.9535,40.0391,26234.5679
2007-03-05 12:50:00,65.45,65.45,65.32,65.35,27116.402116402114,40.0391,40.0391,39.9596,39.9779,27116.4021
2007-03-05 13:00:00,65.35,65.36,65.32,65.34,18187.830687830687,39.9779,39.9841,39.9596,39.9718,18187.8307
2007-03-05 13:10:00,65.34,65.54,65.34,65.48,35493.82716049382,39.9718,40.0942,39.9718,40.0575,35493.8272
2007-03-05 13:20:00,65.47,65.48,65.39,65.45,18408.289241622573,40.0513,40.0575,40.0024,40.0391,18408.2892
2007-03-05 13:30:00,65.45,65.47,65.39,65.47,24581.12874779541,40.0391,40.0513,40.0024,40.0513,24581.1287
2007-03-05 13:40:00,65.47,65.61,65.46,65.55,34832.451499118164,40.0513,40.137,40.0452,40.1003,34832.4515
2007-03-05 13:50:00,65.55,65.59,65.45,65.52,66137.56613756613,40.1003,40.1248,40.0391,40.0819,66137.5661
2007-03-05 14:00:00,65.52,65.62,65.51,65.52,194113.7566137566,40.0819,40.1431,40.0758,40.0819,194113.7566
2007-03-05 14:10:00,65.51,65.54,65.44,65.45,40454.14462081128,40.0758,40.0942,40.033,40.0391,40454.1446
2007-03-05 14:20:00,65.45,65.48,65.41,65.44,17636.68430335097,40.0391,40.0575,40.0146,40.033,17636.6843
2007-03-05 14:30:00,65.43,65.5,65.42,65.44,22927.68959435626,40.0269,40.0697,40.0208,40.033,22927.6896
2007-03-05 14:40:00,65.44,65.59,65.44,65.55,24029.982363315696,40.033,40.1248,40.033,40.1003,24029.9824
2007-03-05 14:50:00,65.56,65.56,65.45,65.45,34942.6807760141,40.1064,40.1064,40.0391,40.0391,34942.6808
2007-03-05 15:00:00,65.45,65.48,65.23,65.24,52248.677248677246,40.0391,40.0575,39.9045,39.9106,52248.6772
2007-03-05 15:10:00,65.24,65.25,65.16,65.2,45965.60846560846,39.9106,39.9168,39.8617,39.8862,45965.6085
2007-03-05 15:20:00,65.19,65.38,65.18,65.35,58531.74603174603,39.8801,39.9963,39.8739,39.9779,58531.746
2007-03-05 15:30:00,65.35,65.37,65.26,65.34,53902.11640211639,39.9779,39.9902,39.9229,39.9718,53902.1164
2007-03-05 15:40:00,65.32,65.33,65.18,65.25,36596.119929453256,39.9596,39.9657,39.8739,39.9168,36596.1199
2007-03-05 15:50:00,65.25,65.25,64.98,65.01,86970.89947089946,39.9168,39.9168,39.7516,39.7699,86970.8995
2007-03-06 09:30:00,65.22,65.46,65.19,65.32,80246.91358024691,39.8984,40.0452,39.8801,39.9596,80246.9136
2007-03-06 09:40:00,65.32,65.4,65.18,65.25,50264.55026455026,39.9596,40.0085,39.8739,39.9168,50264.5503
2007-03-06 09:50:00,65.25,65.29,65.08,65.26,112985.00881834212,39.9168,39.9412,39.8128,39.9229,112985.0088
2007-03-06 10:00:00,65.27,65.37,65.14,65.2,95127.86596119928,39.929,39.9902,39.8495,39.8862,95127.866
2007-03-06 10:10:00,65.21,65.35,65.18,65.24,62499.99999999999,39.8923,39.9779,39.8739,39.9106,62500.0
2007-03-06 10:20:00,65.28,65.32,65.21,65.29,18849.206349206343,39.9351,39.9596,39.8923,39.9412,18849.2063
2007-03-06 10:30:00,65.29,65.32,65.15,65.17,159501.76366843033,39.9412,39.9596,39.8556,39.8678,159501.7637
2007-03-06 10:40:00,65.17,65.25,65.15,65.21,86640.21164021164,39.8678,39.9168,39.8556,39.8923,86640.2116
2007-03-06 10:50:00,65.21,65.27,65.19,65.24,34942.6807760141,39.8923,39.929,39.8801,39.9106,34942.6808
2007-03-06 11:00:00,65.22,65.36,65.22,65.26,43209.87654320987,39.8984,39.9841,39.8984,39.9229,43209.8765
2007-03-06 11:10:00,65.25,65.36,65.21,65.35,39682.53968253968,39.9168,39.9841,39.8923,39.9779,39682.5397
2007-03-06 11:20:00,65.35,65.45,65.33,65.45,12014.991181657848,39.9779,40.0391,39.9657,40.0391,12014.9912
2007-03-06 11:30:00,65.45,65.49,65.36,65.37,14329.805996472662,40.0391,40.0636,39.9841,39.9902,14329.806
2007-03-06 11:40:00,65.38,65.68,65.37,65.51,45194.003527336856,39.9963,40.1798,39.9902,40.0758,45194.0035
2007-03-06 11:50:00,65.5,65.5,65.32,65.32,21604.938271604937,40.0697,40.0697,39.9596,39.9596,21604.9383
2007-03-06 12:00:00,65.34,65.37,65.22,65.32,32186.948853615515,39.9718,39.9902,39.8984,39.9596,32186.9489
2007-03-06 12:10:00,65.34,65.35,65.24,65.32,98544.97354497352,39.9718,39.9779,39.9106,39.9596,98544.9735
2007-03-06 12:20:00,65.32,65.33,65.26,65.31,40784.83245149911,39.9596,39.9657,39.9229,39.9535,40784.8325
2007-03-06 12:30:00,65.31,65.36,65.25,65.29,67129.62962962962,39.9535,39.9841,39.9168,39.9412,67129.6296
2007-03-06 12:40:00,65.3,65.43,65.29,65.43,29872.1340388007,39.9473,40.0269,39.9412,40.0269,29872.134
2007-03-06 12:50:00,65.42,65.43,65.34,65.35,20723.104056437387,40.0208,40.0269,39.9718,39.9779,20723.1041
2007-03-06 13:00:00,65.35,65.36,65.27,65.35,15101.410934744266,39.9779,39.9841,39.929,39.9779,15101.4109
2007-03-06 13:10:00,65.38,65.39,65.26,65.3,14550.264550264548,39.9963,40.0024,39.9229,39.9473,14550.2646
2007-03-06 13:20:00,65.3,65.41,65.25,65.38,17195.767195767196,39.9473,40.0146,39.9168,39.9963,17195.7672
2007-03-06 13:30:00,65.38,65.52,65.37,65.52,30423.28042328042,39.9963,40.0819,39.9902,40.0819,30423.2804
2007-03-06 13:40:00,65.5,65.53,65.45,65.49,59634.03880070546,40.0697,40.088,40.0391,40.0636,59634.0388
2007-03-06 13:50:00,65.49,65.49,65.39,65.43,24029.982363315696,40.0636,40.0636,40.0024,40.0269,24029.9824
2007-03-06 14:00:00,65.45,65.47,65.36,65.36,41446.20811287477,40.0391,40.0513,39.9841,39.9841,41446.2081
2007-03-06 14:10:00,65.35,65.41,65.35,65.35,30643.738977072306,39.9779,40.0146,39.9779,39.9779,30643.739
2007-03-06 14:20:00,65.35,65.43,65.31,65.43,63051.14638447971,39.9779,40.0269,39.9535,40.0269,63051.1464
2007-03-06 14:30:00,65.42,65.42,65.31,65.31,63602.29276895943,40.0208,40.0208,39.9535,39.9535,63602.2928
2007-03-06 14:40:00,65.31,65.36,65.3,65.31,100529.10052910051,39.9535,39.9841,39.9473,39.9535,100529.1005
2007-03-06 14:50:00,65.31,65.32,65.3,65.32,70987.65432098764,39.9535,39.9596,39.9473,39.9596,70987.6543
2007-03-06 15:00:00,65.32,65.38,65.32,65.36,34281.305114638446,39.9596,39.9963,39.9596,39.9841,34281.3051
2007-03-06 15:10:00,65.36,65.43,65.35,65.38,27667.548500881832,39.9841,40.0269,39.9779,39.9963,27667.5485
2007-03-06 15:20:00,65.37,65.44,65.37,65.44,20171.95767195767,39.9902,40.033,39.9902,40.033,20171.9577
2007-03-06 15:30:00,65.43,65.44,65.32,65.32,34832.451499118164,40.0269,40.033,39.9596,39.9596,34832.4515
2007-03-06 15:40:00,65.33,65.34,65.31,65.31,35934.7442680776,39.9657,39.9718,39.9535,39.9535,35934.7443
2007-03-06 15:50:00,65.3,65.4,65.3,65.37,69003.52733686066,39.9473,40.0085,39.9473,39.9902,69003.5273
2007-03-07 09:30:00,65.56,65.64,65.25,65.45,78042.32804232804,40.1064,40.1553,39.9168,40.0391,78042.328
2007-03-07 09:40:00,65.45,65.68,65.42,65.64,47729.27689594356,40.0391,40.1798,40.0208,40.1553,47729.2769
2007-03-07 09:50:00,65.64,65.68,65.52,65.52,34281.305114638446,40.1553,40.1798,40.0819,40.0819,34281.3051
2007-03-07 10:00:00,65.52,65.55,65.46,65.52,15762.786596119928,40.0819,40.1003,40.0452,40.0819,15762.7866
2007-03-07 10:10:00,65.52,65.55,65.43,65.45,13337.742504409169,40.0819,40.1003,40.0269,40.0391,13337.7425
2007-03-07 10:20:00,65.46,65.52,65.4,65.4,26895.943562610228,40.0452,40.0819,40.0085,40.0085,26895.9436
2007-03-07 10:30:00,65.4,65.51,65.33,65.43,35493.82716049382,40.0085,40.0758,39.9657,40.0269,35493.8272
2007-03-07 10:40:00,65.45,65.47,65.37,65.43,27226.631393298056,40.0391,40.0513,39.9902,40.0269,27226.6314
2007-03-07 10:50:00,65.44,65.48,65.39,65.4,29100.529100529096,40.033,40.0575,40.0024,40.0085,29100.5291
2007-03-07 11:00:00,65.42,65.45,65.39,65.41,24140.21164021164,40.0208,40.0391,40.0024,40.0146,24140.2116
2007-03-07 11:10:00,65.4,65.45,65.35,65.45,35824.514991181655,40.0085,40.0391,39.9779,40.0391,35824.515
2007-03-07 11:20:00,65.45,65.49,65.44,65.44,19620.81128747795,40.0391,40.0636,40.033,40.033,19620.8113
2007-03-07 11:30:00,65.44,65.51,65.4,65.49,35383.59788359788,40.033,40.0758,40.0085,40.0636,35383.5979
2007-03-07 11:40:00,65.48,65.51,65.45,65.45,33289.241622574955,40.0575,40.0758,40.0391,40.0391,33289.2416
2007-03-07 11:50:00,65.46,65.57,65.46,65.57,19290.123456790123,40.0452,40.1125,40.0452,40.1125,19290.1235
2007-03-07 12:00:00,65.57,65.58,65.53,65.57,30202.821869488533,40.1125,40.1186,40.088,40.1125,30202.8219
2007-03-07 12:10:00,65.56,65.57,65.53,65.53,28769.841269841265,40.1064,40.1125,40.088,40.088,28769.8413
2007-03-07 12:20:00,65.54,65.57,65.5,65.57,32076.719576719574,40.0942,40.1125,40.0697,40.1125,32076.7196
2007-03-07 12:30:00,65.59,65.62,65.52,65.57,41776.8959435626,40.1248,40.1431,40.0819,40.1125,41776.8959
2007-03-07 12:40:00,65.58,65.59,65.54,65.56,25462.96296296296,40.1186,40.1248,40.0942,40.1064,25462.963
2007-03-07 12:50:00,65.55,65.56,65.51,65.55,27667.548500881832,40.1003,40.1064,40.0758,40.1003,27667.5485
2007-03-07 13:00:00,65.54,65.56,65.51,65.56,35052.91005291005,40.0942,40.1064,40.0758,40.1064,35052.9101
2007-03-07 13:10:00,65.56,65.56,65.52,65.52,9259.259259259255,40.1064,40.1064,40.0819,40.0819,9259.2593
2007-03-07 13:20:00,65.53,65.56,65.5,65.56,24581.12874779541,40.088,40.1064,40.0697,40.1064,24581.1287
2007-03-07 13:30:00,65.55,65.59,65.55,65.59,27888.00705467372,40.1003,40.1248,40.1003,40.1248,27888.0071
2007-03-07 13:40:00,65.59,65.6,65.56,65.59,58641.975308641966,40.1248,40.1309,40.1064,40.1248,58641.9753
2007-03-07 13:50:00,65.58,65.59,65.55,65.58,13337.742504409169,40.1186,40.1248,40.1003,40.1186,13337.7425
2007-03-07 14:00:00,65.58,65.6,65.51,65.59,41446.20811287477,40.1186,40.1309,40.0758,40.1248,41446.2081
2007-03-07 14:10:00,65.57,65.64,65.48,65.64,27116.402116402114,40.1125,40.1553,40.0575,40.1553,27116.4021
2007-03-07 14:20:00,65.64,65.71,65.59,65.6,19179.894179894178,40.1553,40.1982,40.1248,40.1309,19179.8942
2007-03-07 14:30:00,65.6,65.65,65.57,65.59,18298.059964726628,40.1309,40.1615,40.1125,40.1248,18298.06
2007-03-07 14:40:00,65.59,65.64,65.59,65.64,12125.220458553791,40.1248,40.1553,40.1248,40.1553,12125.2205
2007-03-07 14:50:00,65.64,65.7,65.61,65.62,24911.81657848324,40.1553,40.192,40.137,40.1431,24911.8166
2007-03-07 15:00:00,65.62,65.69,65.6,65.66,23148.148148148142,40.1431,40.1859,40.1309,40.1676,23148.1481
2007-03-07 15:10:00,65.66,65.67,65.62,65.62,20833.33333333333,40.1676,40.1737,40.1431,40.1431,20833.3333
2007-03-07 15:20:00,65.62,65.64,65.56,65.61,46075.8377425044,40.1431,40.1553,40.1064,40.137,46075.8377
2007-03-07 15:30:00,65.61,65.67,65.58,65.63,39131.39329805997,40.137,40.1737,40.1186,40.1492,39131.3933
2007-03-07 15:40:00,65.62,65.64,65.54,65.56,35163.13932980599,40.1431,40.1553,40.0942,40.1064,35163.1393
2007-03-07 15:50:00,65.55,65.58,65.4,65.42,83223.10405643738,40.1003,40.1186,40.0085,40.0208,83223.1041
2007-03-08 09:30:00,65.77,65.77,65.55,65.77,59744.2680776014,40.2349,40.2349,40.1003,40.2349,59744.2681
2007-03-08 09:40:00,65.77,65.78,65.64,65.67,124779.5414462081,40.2349,40.241,40.1553,40.1737,124779.5414
2007-03-08 09:50:00,65.68,65.91,65.68,65.8,46847.44268077601,40.1798,40.3205,40.1798,40.2532,46847.4427
2007-03-08 10:00:00,65.82,65.82,65.55,65.63,166225.74955908288,40.2655,40.2655,40.1003,40.1492,166225.7496
2007-03-08 10:10:00,65.64,65.93,65.62,65.93,140652.55731922397,40.1553,40.3327,40.1431,40.3327,140652.5573
2007-03-08 10:20:00,65.93,66.02,65.85,65.87,51697.53086419753,40.3327,40.3878,40.2838,40.296,51697.5309
2007-03-08 10:30:00,65.88,65.89,65.76,65.84,74735.44973544973,40.3022,40.3083,40.2288,40.2777,74735.4497
2007-03-08 10:40:00,65.84,65.94,65.81,65.94,33399.47089947089,40.2777,40.3389,40.2593,40.3389,33399.4709
2007-03-08 10:50:00,65.95,66.04,65.95,66.01,33619.92945326278,40.345,40.4,40.345,40.3817,33619.9295
2007-03-08 11:00:00,65.98,66.08,65.94,66.04,22927.68959435626,40.3633,40.4245,40.3389,40.4,22927.6896
2007-03-08 11:10:00,66.04,66.04,65.98,66.04,16313.932980599646,40.4,40.4,40.3633,40.4,16313.933
2007-03-08 11:20:00,66.03,66.1,66.03,66.07,30092.592592592588,40.3939,40.4367,40.3939,40.4184,30092.5926
2007-03-08 11:30:00,66.07,66.14,66.06,66.13,22597.001763668428,40.4184,40.4612,40.4123,40.4551,22597.0018
2007-03-08 11:40:00,66.12,66.13,66.06,66.06,25903.880070546733,40.449,40.4551,40.4123,40.4123,25903.8801
2007-03-08 11:50:00,66.06,66.06,65.97,65.98,22045.85537918871,40.4123,40.4123,40.3572,40.3633,22045.8554
2007-03-08 12:00:00,65.98,66.09,65.97,66.01,15983.245149911814,40.3633,40.4306,40.3572,40.3817,15983.2451
2007-03-08 12:10:00,66.01,66.17,65.98,66.14,55114.638447971774,40.3817,40.4796,40.3633,40.4612,55114.6384
2007-03-08 12:20:00,66.17,66.23,66.12,66.23,20392.416225749555,40.4796,40.5163,40.449,40.5163,20392.4162
2007-03-08 12:30:00,66.23,66.35,66.2,66.33,82561.72839506171,40.5163,40.5897,40.4979,40.5774,82561.7284
2007-03-08 12:40:00,66.33,66.39,66.32,66.38,39131.39329805997,40.5774,40.6142,40.5713,40.608,39131.3933
2007-03-08 12:50:00,66.36,66.43,66.34,66.43,40895.061728395056,40.5958,40.6386,40.5836,40.6386,40895.0617
2007-03-08 13:00:00,66.43,66.5,66.35,66.42,59964.72663139329,40.6386,40.6814,40.5897,40.6325,59964.7266
2007-03-08 13:10:00,66.41,66.46,66.4,66.41,28218.69488536155,40.6264,40.657,40.6203,40.6264,28218.6949
2007-03-08 13:20:00,66.41,66.45,66.38,66.42,73743.38624338624,40.6264,40.6509,40.608,40.6325,73743.3862
2007-03-08 13:30:00,66.41,66.44,66.4,66.43,76609.34744268077,40.6264,40.6447,40.6203,40.6386,76609.3474
2007-03-08 13:40:00,66.43,66.43,66.35,66.38,58311.28747795414,40.6386,40.6386,40.5897,40.608,58311.2875
2007-03-08 13:50:00,66.38,66.38,66.34,66.36,21715.16754850088,40.608,40.608,40.5836,40.5958,21715.1675
2007-03-08 14:00:00,66.36,66.36,66.28,66.31,38139.32980599647,40.5958,40.5958,40.5469,40.5652,38139.3298
2007-03-08 14:10:00,66.31,66.36,66.19,66.25,57760.14109347442,40.5652,40.5958,40.4918,40.5285,57760.1411
2007-03-08 14:20:00,66.24,66.32,66.21,66.22,46737.21340388007,40.5224,40.5713,40.504,40.5102,46737.2134
2007-03-08 14:30:00,66.21,66.23,66.02,66.08,70546.73721340387,40.504,40.5163,40.3878,40.4245,70546.7372
2007-03-08 14:40:00,66.08,66.14,65.99,66.12,51256.61375661375,40.4245,40.4612,40.3695,40.449,51256.6138
2007-03-08 14:50:00,66.12,66.14,66.07,66.12,49272.486772486765,40.449,40.4612,40.4184,40.449,49272.4868
2007-03-08 15:00:00,66.12,66.17,66.08,66.12,38139.32980599647,40.449,40.4796,40.4245,40.449,38139.3298
2007-03-08 15:10:00,66.12,66.16,66.05,66.13,41005.291005291,40.449,40.4735,40.4062,40.4551,41005.291
2007-03-08 15:20:00,66.14,66.21,66.13,66.15,42328.04232804232,40.4612,40.504,40.4551,40.4673,42328.0423
2007-03-08 15:30:00,66.16,66.32,66.14,66.17,53681.65784832451,40.4735,40.5713,40.4612,40.4796,53681.6578
2007-03-08 15:40:00,66.18,66.18,66.12,66.13,37257.49559082892,40.4857,40.4857,40.449,40.4551,37257.4956
2007-03-08 15:50:00,66.14,66.15,66.0,66.11,50154.32098765432,40.4612,40.4673,40.3756,40.4429,50154.321
2007-03-09 09:30:00,66.41,66.68,66.27,66.5,47067.90123456789,40.6264,40.7916,40.5407,40.6814,47067.9012
2007-03-09 09:40:00,66.46,66.59,66.36,66.58,29320.987654320983,40.657,40.7365,40.5958,40.7304,29320.9877
2007-03-09 09:50:00,66.55,66.55,66.2,66.27,33619.92945326278,40.712,40.712,40.4979,40.5407,33619.9295
2007-03-09 10:00:00,66.31,66.33,66.09,66.1,22817.460317460314,40.5652,40.5774,40.4306,40.4367,22817.4603
2007-03-09 10:10:00,66.1,66.22,66.07,66.18,50595.23809523809,40.4367,40.5102,40.4184,40.4857,50595.2381
2007-03-09 10:20:00,66.18,66.28,66.18,66.28,21164.02116402116,40.4857,40.5469,40.4857,40.5469,21164.0212
2007-03-09 10:30:00,66.26,66.27,66.21,66.27,19841.26984126984,40.5346,40.5407,40.504,40.5407,19841.2698
2007-03-09 10:40:00,66.27,66.29,66.23,66.26,16203.703703703704,40.5407,40.553,40.5163,40.5346,16203.7037
2007-03-09 10:50:00,66.26,66.36,66.26,66.33,23148.148148148142,40.5346,40.5958,40.5346,40.5774,23148.1481
2007-03-09 11:00:00,66.33,66.37,66.24,66.24,24911.81657848324,40.5774,40.6019,40.5224,40.5224,24911.8166
2007-03-09 11:10:00,66.24,66.33,66.23,66.27,13227.513227513226,40.5224,40.5774,40.5163,40.5407,13227.5132
2007-03-09 11:20:00,66.26,66.32,66.23,66.25,17746.91358024691,40.5346,40.5713,40.5163,40.5285,17746.9136
2007-03-09 11:30:00,66.23,66.32,66.23,66.29,13558.201058201055,40.5163,40.5713,40.5163,40.553,13558.2011
2007-03-09 11:40:00,66.26,66.27,66.23,66.25,10030.864197530864,40.5346,40.5407,40.5163,40.5285,10030.8642
2007-03-09 11:50:00,66.24,66.27,66.23,66.23,17085.53791887125,40.5224,40.5407,40.5163,40.5163,17085.5379
2007-03-09 12:00:00,66.23,66.27,66.21,66.24,29761.90476190476,40.5163,40.5407,40.504,40.5224,29761.9048
2007-03-09 12:10:00,66.23,66.28,66.23,66.26,6283.068783068782,40.5163,40.5469,40.5163,40.5346,6283.0688
2007-03-09 12:20:00,66.26,66.3,66.25,66.3,9038.80070546737,40.5346,40.5591,40.5285,40.5591,9038.8007
2007-03-09 12:30:00,66.29,66.32,66.23,66.26,11243.38624338624,40.553,40.5713,40.5163,40.5346,11243.3862
2007-03-09 12:40:00,66.24,66.29,66.23,66.24,16865.079365079364,40.5224,40.553,40.5163,40.5224,16865.0794
2007-03-09 12:50:00,66.23,66.26,66.23,66.25,10582.01058201058,40.5163,40.5346,40.5163,40.5285,10582.0106
2007-03-09 13:00:00,66.25,66.33,66.25,66.33,14660.493827160491,40.5285,40.5774,40.5285,40.5774,14660.4938
2007-03-09 13:10:00,66.33,66.33,66.24,66.29,25352.73368606701,40.5774,40.5774,40.5224,40.553,25352.7337
2007-03-09 13:20:00,66.27,66.35,66.26,66.28,19620.81128747795,40.5407,40.5897,40.5346,40.5469,19620.8113
2007-03-09 13:30:00,66.3,66.37,66.27,66.31,27777.777777777774,40.5591,40.6019,40.5407,40.5652,27777.7778
2007-03-09 13:40:00,66.3,66.43,66.3,66.4,23919.75308641975,40.5591,40.6386,40.5591,40.6203,23919.7531
2007-03-09 13:50:00,66.41,66.42,66.24,66.27,26234.567901234564,40.6264,40.6325,40.5224,40.5407,26234.5679
2007-03-09 14:00:00,66.26,66.31,66.23,66.31,28218.69488536155,40.5346,40.5652,40.5163,40.5652,28218.6949
2007-03-09 14:10:00,66.29,66.3,66.23,66.28,14660.493827160491,40.553,40.5591,40.5163,40.5469,14660.4938
2007-03-09 14:20:00,66.28,66.3,66.23,66.29,47067.90123456789,40.5469,40.5591,40.5163,40.553,47067.9012
2007-03-09 14:30:00,66.31,66.43,66.23,66.4,78924.16225749558,40.5652,40.6386,40.5163,40.6203,78924.1623
2007-03-09 14:40:00,66.39,66.4,66.26,66.31,15101.410934744266,40.6142,40.6203,40.5346,40.5652,15101.4109
2007-03-09 14:50:00,66.3,66.33,66.24,66.32,19400.352733686064,40.5591,40.5774,40.5224,40.5713,19400.3527
2007-03-09 15:00:00,66.32,66.36,66.23,66.29,29431.216931216928,40.5713,40.5958,40.5163,40.553,29431.2169
2007-03-09 15:10:00,66.3,66.3,66.23,66.26,18408.289241622573,40.5591,40.5591,40.5163,40.5346,18408.2892
2007-03-09 15:20:00,66.26,66.34,66.22,66.27,17967.3721340388,40.5346,40.5836,40.5102,40.5407,17967.3721
2007-03-09 15:30:00,66.31,66.39,66.23,66.34,35934.7442680776,40.5652,40.6142,40.5163,40.5836,35934.7443
2007-03-09 15:40:00,66.35,66.41,66.33,66.39,35273.36860670194,40.5897,40.6264,40.5774,40.6142,35273.3686
2007-03-09 15:50:00,66.4,66.41,66.27,66.32,66247.79541446207,40.6203,40.6264,40.5407,40.5713,66247.7954
2007-03-12 09:30:00,66.13,66.34,66.12,66.15,28990.299823633155,40.4551,40.5836,40.449,40.4673,28990.2998
2007-03-12 09:40:00,66.14,66.27,66.13,66.18,50925.92592592592,40.4612,40.5407,40.4551,40.4857,50925.9259
2007-03-12 09:50:00,66.19,66.26,66.16,66.16,38470.0176366843,40.4918,40.5346,40.4735,40.4735,38470.0176
2007-03-12 10:00:00,66.16,66.22,66.1,66.17,30974.426807760137,40.4735,40.5102,40.4367,40.4796,30974.4268
2007-03-12 10:10:00,66.16,66.27,66.13,66.2,41115.52028218695,40.4735,40.5407,40.4551,40.4979,41115.5203
2007-03-12 10:20:00,66.21,66.26,66.2,66.22,11684.303350970016,40.504,40.5346,40.4979,40.5102,11684.3034
2007-03-12 10:30:00,66.2,66.23,66.18,66.23,17085.53791887125,40.4979,40.5163,40.4857,40.5163,17085.5379
2007-03-12 10:40:00,66.23,66.24,66.17,66.18,29431.216931216928,40.5163,40.5224,40.4796,40.4857,29431.2169
2007-03-12 10:50:00,66.18,66.33,66.17,66.33,12896.825396825396,40.4857,40.5774,40.4796,40.5774,12896.8254
2007-03-12 11:00:00,66.33,66.36,66.29,66.29,20061.728395061727,40.5774,40.5958,40.553,40.553,20061.7284
2007-03-12 11:10:00,66.3,66.33,66.27,66.33,12896.825396825396,40.5591,40.5774,40.5407,40.5774,12896.8254
2007-03-12 11:20:00,66.34,66.36,66.34,66.35,1653.4391534391532,40.5836,40.5958,40.5836,40.5897,1653.4392
2007-03-12 11:30:00,66.27,66.31,66.27,66.31,7164.902998236331,40.5407,40.5652,40.5407,40.5652,7164.903
2007-03-12 11:40:00,66.32,66.36,66.3,66.35,19290.123456790123,40.5713,40.5958,40.5591,40.5897,19290.1235
2007-03-12 11:50:00,66.35,66.41,66.35,66.39,16975.308641975305,40.5897,40.6264,40.5897,40.6142,16975.3086
2007-03-12 12:00:00,66.4,66.57,66.38,66.57,33950.61728395061,40.6203,40.7243,40.608,40.7243,33950.6173
2007-03-12 12:10:00,66.58,66.71,66.58,66.69,57649.91181657848,40.7304,40.8099,40.7304,40.7977,57649.9118
2007-03-12 12:20:00,66.68,66.73,66.68,66.72,28439.15343915344,40.7916,40.8221,40.7916,40.816,28439.1534
2007-03-12 12:30:00,66.71,66.8,66.71,66.73,40784.83245149911,40.8099,40.865,40.8099,40.8221,40784.8325
2007-03-12 12:40:00,66.72,66.79,66.68,66.74,24801.5873015873,40.816,40.8589,40.7916,40.8283,24801.5873
2007-03-12 12:50:00,66.75,66.8,66.73,66.8,16203.703703703704,40.8344,40.865,40.8221,40.865,16203.7037
2007-03-12 13:00:00,66.8,66.83,66.76,66.82,28549.38271604938,40.865,40.8833,40.8405,40.8772,28549.3827
2007-03-12 13:10:00,66.82,66.82,66.77,66.8,17195.767195767196,40.8772,40.8772,40.8466,40.865,17195.7672
2007-03-12 13:20:00,66.81,66.82,66.74,66.76,31525.57319223985,40.8711,40.8772,40.8283,40.8405,31525.5732
2007-03-12 13:30:00,66.76,66.8,66.73,66.79,19731.040564373896,40.8405,40.865,40.8221,40.8589,19731.0406
2007-03-12 13:40:00,66.8,66.84,66.77,66.83,30202.821869488533,40.865,40.8894,40.8466,40.8833,30202.8219
2007-03-12 13:50:00,66.83,66.97,66.83,66.96,47949.735449735446,40.8833,40.969,40.8833,40.9629,47949.7354
2007-03-12 14:00:00,66.95,66.97,66.93,66.96,31635.8024691358,40.9567,40.969,40.9445,40.9629,31635.8025
2007-03-12 14:10:00,66.95,67.09,66.95,67.09,31525.57319223985,40.9567,41.0424,40.9567,41.0424,31525.5732
2007-03-12 14:20:00,67.09,67.16,67.09,67.12,54673.721340388,41.0424,41.0852,41.0424,41.0607,54673.7213
2007-03-12 14:30:00,67.12,67.2,67.11,67.2,57429.45326278659,41.0607,41.1097,41.0546,41.1097,57429.4533
2007-03-12 14:40:00,67.2,67.27,67.13,67.17,36155.20282186948,41.1097,41.1525,41.0668,41.0913,36155.2028
2007-03-12 14:50:00,67.17,67.19,67.08,67.1,50925.92592592592,41.0913,41.1036,41.0363,41.0485,50925.9259
2007-03-12 15:00:00,67.09,67.14,67.07,67.08,43320.10582010582,41.0424,41.073,41.0301,41.0363,43320.1058
2007-03-12 15:10:00,67.07,67.13,67.07,67.12,32627.86596119929,41.0301,41.0668,41.0301,41.0607,32627.866
2007-03-12 15:20:00,67.11,67.13,67.08,67.08,46186.06701940035,41.0546,41.0668,41.0363,41.0363,46186.067
2007-03-12 15:30:00,67.09,67.09,66.9,66.9,63932.98059964726,41.0424,41.0424,40.9261,40.9261,63932.9806
2007-03-12 15:40:00,66.91,67.02,66.91,67.0,76168.43033509699,40.9323,40.9996,40.9323,40.9873,76168.4303
2007-03-12 15:50:00,67.01,67.07,66.96,67.01,61618.16578483245,40.9934,41.0301,40.9629,40.9934,61618.1658
2007-03-13 09:30:00,66.94,66.94,66.5,66.65,69444.44444444444,40.9506,40.9506,40.6814,40.7732,69444.4444
2007-03-13 09:40:00,66.65,66.65,66.45,66.56,54894.17989417989,40.7732,40.7732,40.6509,40.7182,54894.1799
2007-03-13 09:50:00,66.55,66.63,66.51,66.52,29872.1340388007,40.712,40.761,40.6876,40.6937,29872.134
2007-03-13 10:00:00,66.52,66.57,66.33,66.42,45965.60846560846,40.6937,40.7243,40.5774,40.6325,45965.6085
2007-03-13 10:10:00,66.41,66.56,66.41,66.54,31525.57319223985,40.6264,40.7182,40.6264,40.7059,31525.5732
2007-03-13 10:20:00,66.52,66.59,66.5,66.56,19951.499118165782,40.6937,40.7365,40.6814,40.7182,19951.4991
2007-03-13 10:30:00,66.59,66.63,66.43,66.43,27888.00705467372,40.7365,40.761,40.6386,40.6386,27888.0071
2007-03-13 10:40:00,66.43,66.59,66.43,66.56,21715.16754850088,40.6386,40.7365,40.6386,40.7182,21715.1675
2007-03-13 10:50:00,66.58,66.65,66.56,66.64,30313.05114638448,40.7304,40.7732,40.7182,40.7671,30313.0511
2007-03-13 11:00:00,66.64,66.64,66.54,66.6,13778.659611992944,40.7671,40.7671,40.7059,40.7426,13778.6596
2007-03-13 11:10:00,66.6,66.66,66.57,66.58,15321.869488536153,40.7426,40.7793,40.7243,40.7304,15321.8695
2007-03-13 11:20:00,66.58,66.61,66.56,66.58,15983.245149911814,40.7304,40.7487,40.7182,40.7304,15983.2451
2007-03-13 11:30:00,66.57,66.63,66.57,66.63,34832.451499118164,40.7243,40.761,40.7243,40.761,34832.4515
2007-03-13 11:40:00,66.62,66.63,66.52,66.52,9920.63492063492,40.7549,40.761,40.6937,40.6937,9920.6349
2007-03-13 11:50:00,66.52,66.56,66.52,66.56,17195.767195767196,40.6937,40.7182,40.6937,40.7182,17195.7672
2007-03-13 12:00:00,66.55,66.56,66.51,66.51,19731.040564373896,40.712,40.7182,40.6876,40.6876,19731.0406
2007-03-13 12:10:00,66.52,66.52,66.33,66.33,41776.8959435626,40.6937,40.6937,40.5774,40.5774,41776.8959
2007-03-13 12:20:00,66.32,66.35,66.23,66.27,70987.65432098764,40.5713,40.5897,40.5163,40.5407,70987.6543
2007-03-13 12:30:00,66.26,66.42,66.13,66.38,72751.32275132275,40.5346,40.6325,40.4551,40.608,72751.3228
2007-03-13 12:40:00,66.38,66.43,66.3,66.41,39792.76895943562,40.608,40.6386,40.5591,40.6264,39792.769
2007-03-13 12:50:00,66.39,66.43,66.34,66.41,73302.46913580246,40.6142,40.6386,40.5836,40.6264,73302.4691
2007-03-13 13:00:00,66.41,66.52,66.41,66.47,92261.90476190476,40.6264,40.6937,40.6264,40.6631,92261.9048
2007-03-13 13:10:00,66.45,66.5,66.4,66.47,30533.509700176364,40.6509,40.6814,40.6203,40.6631,30533.5097
2007-03-13 13:20:00,66.46,66.52,66.42,66.43,43430.33509700176,40.657,40.6937,40.6325,40.6386,43430.3351
2007-03-13 13:30:00,66.43,66.44,66.32,66.38,148919.75308641975,40.6386,40.6447,40.5713,40.608,148919.7531
2007-03-13 13:40:00,66.38,66.38,66.21,66.23,74845.67901234567,40.608,40.608,40.504,40.5163,74845.679
2007-03-13 13:50:00,66.21,66.37,66.17,66.33,52579.365079365074,40.504,40.6019,40.4796,40.5774,52579.3651
2007-03-13 14:00:00,66.33,66.36,66.15,66.16,81790.12345679011,40.5774,40.5958,40.4673,40.4735,81790.1235
2007-03-13 14:10:00,66.16,66.2,65.96,66.1,85758.37742504408,40.4735,40.4979,40.3511,40.4367,85758.3774
2007-03-13 14:20:00,66.1,66.1,65.95,65.99,51146.38447971781,40.4367,40.4367,40.345,40.3695,51146.3845
2007-03-13 14:30:00,65.98,66.07,65.94,65.97,40564.37389770723,40.3633,40.4184,40.3389,40.3572,40564.3739
2007-03-13 14:40:00,65.97,66.13,65.97,66.03,67019.40035273368,40.3572,40.4551,40.3572,40.3939,67019.4004
2007-03-13 14:50:00,66.01,66.08,65.85,65.87,37588.18342151675,40.3817,40.4245,40.2838,40.296,37588.1834
2007-03-13 15:00:00,65.89,65.91,65.68,65.91,54232.80423280423,40.3083,40.3205,40.1798,40.3205,54232.8042
2007-03-13 15:10:00,65.91,65.94,65.84,65.94,59523.80952380952,40.3205,40.3389,40.2777,40.3389,59523.8095
2007-03-13 15:20:00,65.94,66.13,65.85,66.02,52689.59435626102,40.3389,40.4551,40.2838,40.3878,52689.5944
2007-03-13 15:30:00,66.03,66.13,65.99,66.07,71318.34215167548,40.3939,40.4551,40.3695,40.4184,71318.3422
2007-03-13 15:40:00,66.07,66.11,65.96,66.04,132495.59082892415,40.4184,40.4429,40.3511,40.4,132495.5908
2007-03-13 15:50:00,66.04,66.04,65.98,65.99,136022.92768959433,40.4,40.4,40.3633,40.3695,136022.9277
2007-03-14 09:30:00,65.99,66.44,65.68,66.41,59082.89241622575,40.3695,40.6447,40.1798,40.6264,59082.8924
2007-03-14 09:40:00,66.41,66.48,66.21,66.24,60185.185185185175,40.6264,40.6692,40.504,40.5224,60185.1852
2007-03-14 09:50:00,66.25,66.3,66.17,66.29,73522.92768959435,40.5285,40.5591,40.4796,40.553,73522.9277
2007-03-14 10:00:00,66.28,66.3,66.13,66.18,73853.61552028218,40.5469,40.5591,40.4551,40.4857,73853.6155
2007-03-14 10:10:00,66.19,66.34,66.15,66.23,47839.5061728395,40.4918,40.5836,40.4673,40.5163,47839.5062
2007-03-14 10:20:00,66.22,66.26,66.16,66.16,51146.38447971781,40.5102,40.5346,40.4735,40.4735,51146.3845
2007-03-14 10:30:00,66.16,66.19,66.08,66.16,127314.8148148148,40.4735,40.4918,40.4245,40.4735,127314.8148
2007-03-14 10:40:00,66.17,66.2,66.07,66.09,31415.34391534391,40.4796,40.4979,40.4184,40.4306,31415.3439
2007-03-14 10:50:00,66.09,66.1,65.99,66.02,42438.271604938265,40.4306,40.4367,40.3695,40.3878,42438.2716
2007-03-14 11:00:00,66.02,66.04,65.84,65.88,84325.39682539682,40.3878,40.4,40.2777,40.3022,84325.3968
2007-03-14 11:10:00,65.89,65.94,65.86,65.88,34611.992945326274,40.3083,40.3389,40.2899,40.3022,34611.9929
2007-03-14 11:20:00,65.87,65.87,65.74,65.74,51587.30158730158,40.296,40.296,40.2165,40.2165,51587.3016
2007-03-14 11:30:00,65.74,65.82,65.67,65.82,67791.00529100528,40.2165,40.2655,40.1737,40.2655,67791.0053
2007-03-14 11:40:00,65.82,65.89,65.81,65.84,19951.499118165782,40.2655,40.3083,40.2593,40.2777,19951.4991
2007-03-14 11:50:00,65.83,65.83,65.71,65.73,33730.15873015873,40.2716,40.2716,40.1982,40.2104,33730.1587
2007-03-14 12:00:00,65.74,65.74,65.59,65.63,36485.89065255732,40.2165,40.2165,40.1248,40.1492,36485.8907
2007-03-14 12:10:00,65.64,65.64,65.48,65.49,55776.01410934744,40.1553,40.1553,40.0575,40.0636,55776.0141
2007-03-14 12:20:00,65.46,65.56,65.31,65.5,74735.44973544973,40.0452,40.1064,39.9535,40.0697,74735.4497
2007-03-14 12:30:00,65.48,65.49,65.27,65.33,50705.46737213403,40.0575,40.0636,39.929,39.9657,50705.4674
2007-03-14 12:40:00,65.35,65.38,65.3,65.33,37477.95414462081,39.9779,39.9963,39.9473,39.9657,37477.9541
2007-03-14 12:50:00,65.32,65.34,65.15,65.23,50815.696649029975,39.9596,39.9718,39.8556,39.9045,50815.6966
2007-03-14 13:00:00,65.24,65.49,65.22,65.4,53461.19929453262,39.9106,40.0636,39.8984,40.0085,53461.1993
2007-03-14 13:10:00,65.4,65.65,65.38,65.65,54122.57495590828,40.0085,40.1615,39.9963,40.1615,54122.575
2007-03-14 13:20:00,65.66,65.84,65.62,65.73,67129.62962962962,40.1676,40.2777,40.1431,40.2104,67129.6296
2007-03-14 13:30:00,65.73,65.81,65.63,65.7,29761.90476190476,40.2104,40.2593,40.1492,40.192,29761.9048
2007-03-14 13:40:00,65.7,65.91,65.7,65.78,49162.25749559082,40.192,40.3205,40.192,40.241,49162.2575
2007-03-14 13:50:00,65.78,65.85,65.68,65.7,36044.97354497354,40.241,40.2838,40.1798,40.192,36044.9735
2007-03-14 14:00:00,65.71,65.84,65.62,65.84,54122.57495590828,40.1982,40.2777,40.1431,40.2777,54122.575
2007-03-14 14:10:00,65.84,66.02,65.84,66.02,52248.677248677246,40.2777,40.3878,40.2777,40.3878,52248.6772
2007-03-14 14:20:00,66.02,66.11,65.93,65.94,32076.719576719574,40.3878,40.4429,40.3327,40.3389,32076.7196
2007-03-14 14:30:00,65.94,66.16,65.91,66.13,72971.78130511464,40.3389,40.4735,40.3205,40.4551,72971.7813
2007-03-14 14:40:00,66.14,66.19,65.98,65.99,70436.50793650793,40.4612,40.4918,40.3633,40.3695,70436.5079
2007-03-14 14:50:00,65.98,66.06,65.93,65.98,37918.87125220458,40.3633,40.4123,40.3327,40.3633,37918.8713
2007-03-14 15:00:00,65.99,66.1,65.96,66.06,35714.28571428571,40.3695,40.4367,40.3511,40.4123,35714.2857
2007-03-14 15:10:00,66.06,66.16,65.98,66.08,52689.59435626102,40.4123,40.4735,40.3633,40.4245,52689.5944
2007-03-14 15:20:00,66.08,66.15,66.02,66.06,49933.86243386243,40.4245,40.4673,40.3878,40.4123,49933.8624
2007-03-14 15:30:00,66.06,66.1,65.91,66.0,60295.41446208112,40.4123,40.4367,40.3205,40.3756,60295.4145
2007-03-14 15:40:00,65.99,66.0,65.84,66.0,45745.149911816574,40.3695,40.3756,40.2777,40.3756,45745.1499
2007-03-14 15:50:00,66.01,66.09,65.98,66.01,94576.71957671957,40.3817,40.4306,40.3633,40.3817,94576.7196
2007-03-15 09:30:00,66.05,66.18,65.88,66.13,33730.15873015873,40.4062,40.4857,40.3022,40.4551,33730.1587
2007-03-15 09:40:00,66.17,66.17,65.97,66.0,45083.77425044091,40.4796,40.4796,40.3572,40.3756,45083.7743
2007-03-15 09:50:00,66.04,66.45,66.01,66.37,68562.61022927689,40.4,40.6509,40.3817,40.6019,68562.6102
2007-03-15 10:00:00,66.37,66.4,66.17,66.19,33068.783068783065,40.6019,40.6203,40.4796,40.4918,33068.7831
2007-03-15 10:10:00,66.19,66.23,66.13,66.2,60515.87301587301,40.4918,40.5163,40.4551,40.4979,60515.873
2007-03-15 10:20:00,66.19,66.25,66.13,66.23,58531.74603174603,40.4918,40.5285,40.4551,40.5163,58531.746
2007-03-15 10:30:00,66.23,66.4,66.16,66.33,74514.99118165784,40.5163,40.6203,40.4735,40.5774,74514.9912
2007-03-15 10:40:00,66.33,66.36,66.23,66.23,26565.2557319224,40.5774,40.5958,40.5163,40.5163,26565.2557
2007-03-15 10:50:00,66.24,66.26,66.2,66.23,31194.885361552024,40.5224,40.5346,40.4979,40.5163,31194.8854
2007-03-15 11:00:00,66.23,66.36,66.22,66.35,55445.3262786596,40.5163,40.5958,40.5102,40.5897,55445.3263
2007-03-15 11:10:00,66.36,66.36,66.26,66.3,35163.13932980599,40.5958,40.5958,40.5346,40.5591,35163.1393
2007-03-15 11:20:00,66.3,66.36,66.3,66.36,17085.53791887125,40.5591,40.5958,40.5591,40.5958,17085.5379
2007-03-15 11:30:00,66.36,66.39,66.35,66.39,67019.40035273368,40.5958,40.6142,40.5897,40.6142,67019.4004
2007-03-15 11:40:00,66.38,66.38,66.23,66.24,27888.00705467372,40.608,40.608,40.5163,40.5224,27888.0071
2007-03-15 11:50:00,66.24,66.24,66.15,66.21,43761.02292768959,40.5224,40.5224,40.4673,40.504,43761.0229
2007-03-15 12:00:00,66.19,66.32,66.14,66.28,28108.465608465605,40.4918,40.5713,40.4612,40.5469,28108.4656
2007-03-15 12:10:00,66.28,66.35,66.27,66.32,19290.123456790123,40.5469,40.5897,40.5407,40.5713,19290.1235
2007-03-15 12:20:00,66.3,66.31,66.21,66.23,60626.10229276896,40.5591,40.5652,40.504,40.5163,60626.1023
2007-03-15 12:30:00,66.23,66.25,66.21,66.23,62169.312169312165,40.5163,40.5285,40.504,40.5163,62169.3122
2007-03-15 12:40:00,66.23,66.28,66.22,66.25,73963.84479717813,40.5163,40.5469,40.5102,40.5285,73963.8448
2007-03-15 12:50:00,66.24,66.28,66.19,66.26,32297.17813051146,40.5224,40.5469,40.4918,40.5346,32297.1781
2007-03-15 13:00:00,66.25,66.38,66.25,66.37,21053.79188712522,40.5285,40.608,40.5285,40.6019,21053.7919
2007-03-15 13:10:00,66.36,66.37,66.23,66.25,21274.250440917105,40.5958,40.6019,40.5163,40.5285,21274.2504
2007-03-15 13:20:00,66.25,66.29,66.24,66.26,20723.104056437387,40.5285,40.553,40.5224,40.5346,20723.1041
2007-03-15 13:30:00,66.26,66.27,66.13,66.13,36816.578483245146,40.5346,40.5407,40.4551,40.4551,36816.5785
2007-03-15 13:40:00,66.13,66.21,66.04,66.16,28659.611992945323,40.4551,40.504,40.4,40.4735,28659.612
2007-03-15 13:50:00,66.16,66.29,66.13,66.21,29872.1340388007,40.4735,40.553,40.4551,40.504,29872.134
2007-03-15 14:00:00,66.19,66.23,66.14,66.22,22817.460317460314,40.4918,40.5163,40.4612,40.5102,22817.4603
2007-03-15 14:10:00,66.2,66.21,66.1,66.18,25242.50440917108,40.4979,40.504,40.4367,40.4857,25242.5044
2007-03-15 14:20:00,66.19,66.2,66.1,66.1,14109.347442680775,40.4918,40.4979,40.4367,40.4367,14109.3474
2007-03-15 14:30:00,66.11,66.21,66.11,66.18,20061.728395061727,40.4429,40.504,40.4429,40.4857,20061.7284
2007-03-15 14:40:00,66.18,66.27,66.17,66.2,24250.440917107582,40.4857,40.5407,40.4796,40.4979,24250.4409
2007-03-15 14:50:00,66.2,66.25,66.17,66.25,17636.68430335097,40.4979,40.5285,40.4796,40.5285,17636.6843
2007-03-15 15:00:00,66.25,66.33,66.21,66.31,18077.60141093474,40.5285,40.5774,40.504,40.5652,18077.6014
2007-03-15 15:10:00,66.31,66.31,66.22,66.25,17305.996472663137,40.5652,40.5652,40.5102,40.5285,17305.9965
2007-03-15 15:20:00,66.25,66.3,66.18,66.21,29872.1340388007,40.5285,40.5591,40.4857,40.504,29872.134
2007-03-15 15:30:00,66.2,66.27,66.18,66.19,67680.77601410935,40.4979,40.5407,40.4857,40.4918,67680.776
2007-03-15 15:40:00,66.2,66.26,66.19,66.23,60736.33156966489,40.4979,40.5346,40.4918,40.5163,60736.3316
2007-03-15 15:50:00,66.23,66.27,66.2,66.23,65696.64902998235,40.5163,40.5407,40.4979,40.5163,65696.649
2007-03-16 09:30:00,66.5,66.5,66.07,66.43,612874.7795414461,40.6814,40.6814,40.4184,40.6386,612874.7795
2007-03-16 09:40:00,66.39,66.59,66.29,66.5,47398.58906525573,40.6142,40.7365,40.553,40.6814,47398.5891
2007-03-16 09:50:00,66.52,66.61,66.47,66.59,25132.27513227513,40.6937,40.7487,40.6631,40.7365,25132.2751
2007-03-16 10:00:00,66.55,66.69,66.5,66.69,45414.462081128746,40.712,40.7977,40.6814,40.7977,45414.4621
2007-03-16 10:10:00,66.66,66.72,66.63,66.67,18298.059964726628,40.7793,40.816,40.761,40.7854,18298.06
2007-03-16 10:20:00,66.63,66.72,66.62,66.72,21935.626102292765,40.761,40.816,40.7549,40.816,21935.6261
2007-03-16 10:30:00,66.68,66.69,66.59,66.62,21494.70899470899,40.7916,40.7977,40.7365,40.7549,21494.709
2007-03-16 10:40:00,66.6,66.62,66.55,66.6,29431.216931216928,40.7426,40.7549,40.712,40.7426,29431.2169
2007-03-16 10:50:00,66.6,66.62,66.52,66.59,49492.945326278656,40.7426,40.7549,40.6937,40.7365,49492.9453
2007-03-16 11:00:00,66.56,66.61,66.54,66.57,37367.724867724864,40.7182,40.7487,40.7059,40.7243,37367.7249
2007-03-16 11:10:00,66.56,66.63,66.51,66.58,38359.78835978836,40.7182,40.761,40.6876,40.7304,38359.7884
2007-03-16 11:20:00,66.58,66.62,66.54,66.58,25242.50440917108,40.7304,40.7549,40.7059,40.7304,25242.5044
2007-03-16 11:30:00,66.58,66.6,66.42,66.51,43209.87654320987,40.7304,40.7426,40.6325,40.6876,43209.8765
2007-03-16 11:40:00,66.5,66.54,66.47,66.52,27447.089947089946,40.6814,40.7059,40.6631,40.6937,27447.0899
2007-03-16 11:50:00,66.52,66.54,66.5,66.53,28328.92416225749,40.6937,40.7059,40.6814,40.6998,28328.9242
2007-03-16 12:00:00,66.52,66.57,66.51,66.54,25903.880070546733,40.6937,40.7243,40.6876,40.7059,25903.8801
2007-03-16 12:10:00,66.55,66.62,66.54,66.58,25242.50440917108,40.712,40.7549,40.7059,40.7304,25242.5044
2007-03-16 12:20:00,66.58,66.61,66.53,66.58,20502.6455026455,40.7304,40.7487,40.6998,40.7304,20502.6455
2007-03-16 12:30:00,66.58,66.58,66.52,66.55,13999.11816578483,40.7304,40.7304,40.6937,40.712,13999.1182
2007-03-16 12:40:00,66.55,66.56,66.5,66.52,22156.08465608465,40.712,40.7182,40.6814,40.6937,22156.0847
2007-03-16 12:50:00,66.52,66.54,66.48,66.5,19731.040564373896,40.6937,40.7059,40.6692,40.6814,19731.0406
2007-03-16 13:00:00,66.5,66.51,66.39,66.4,27006.17283950617,40.6814,40.6876,40.6142,40.6203,27006.1728
2007-03-16 13:10:00,66.41,66.56,66.41,66.55,26344.79717813051,40.6264,40.7182,40.6264,40.712,26344.7972
2007-03-16 13:20:00,66.54,66.57,66.5,66.52,21053.79188712522,40.7059,40.7243,40.6814,40.6937,21053.7919
2007-03-16 13:30:00,66.51,66.54,66.48,66.49,23809.52380952381,40.6876,40.7059,40.6692,40.6753,23809.5238
2007-03-16 13:40:00,66.49,66.49,66.37,66.42,24360.670194003524,40.6753,40.6753,40.6019,40.6325,24360.6702
2007-03-16 13:50:00,66.43,66.48,66.37,66.39,13227.513227513226,40.6386,40.6692,40.6019,40.6142,13227.5132
2007-03-16 14:00:00,66.39,66.5,66.37,66.43,61618.16578483245,40.6142,40.6814,40.6019,40.6386,61618.1658
2007-03-16 14:10:00,66.43,66.5,66.41,66.48,50044.09171075837,40.6386,40.6814,40.6264,40.6692,50044.0917
2007-03-16 14:20:00,66.48,66.48,66.36,66.43,44201.940035273365,40.6692,40.6692,40.5958,40.6386,44201.94
2007-03-16 14:30:00,66.43,66.43,66.31,66.38,29100.529100529096,40.6386,40.6386,40.5652,40.608,29100.5291
2007-03-16 14:40:00,66.38,66.39,66.2,66.34,51366.84303350969,40.608,40.6142,40.4979,40.5836,51366.843
2007-03-16 14:50:00,66.34,66.35,66.23,66.32,39131.39329805997,40.5836,40.5897,40.5163,40.5713,39131.3933
2007-03-16 15:00:00,66.31,66.33,66.23,66.27,47288.35978835978,40.5652,40.5774,40.5163,40.5407,47288.3598
2007-03-16 15:10:00,66.26,66.29,66.23,66.23,43650.79365079365,40.5346,40.553,40.5163,40.5163,43650.7937
2007-03-16 15:20:00,66.23,66.24,66.2,66.23,51477.07231040564,40.5163,40.5224,40.4979,40.5163,51477.0723
2007-03-16 15:30:00,66.23,66.23,66.13,66.17,99426.80776014108,40.5163,40.5163,40.4551,40.4796,99426.8078
2007-03-16 15:40:00,66.18,66.18,66.0,66.0,158509.70017636684,40.4857,40.4857,40.3756,40.3756,158509.7002
2007-03-16 15:50:00,66.0,66.0,65.78,65.88,293099.6472663139,40.3756,40.3756,40.241,40.3022,293099.6473
2007-03-19 09:30:00,66.04,66.41,66.04,66.27,77270.72310405642,40.4,40.6264,40.4,40.5407,77270.7231
2007-03-19 09:40:00,66.27,66.65,66.27,66.5,56106.70194003527,40.5407,40.7732,40.5407,40.6814,56106.7019
2007-03-19 09:50:00,66.54,66.56,66.5,66.52,31856.261022927687,40.7059,40.7182,40.6814,40.6937,31856.261
2007-03-19 10:00:00,66.53,66.53,66.47,66.47,22597.001763668428,40.6998,40.6998,40.6631,40.6631,22597.0018
2007-03-19 10:10:00,66.47,66.55,66.41,66.55,30643.738977072306,40.6631,40.712,40.6264,40.712,30643.739
2007-03-19 10:20:00,66.55,66.62,66.51,66.53,24691.358024691355,40.712,40.7549,40.6876,40.6998,24691.358
2007-03-19 10:30:00,66.51,66.59,66.51,66.58,22486.772486772483,40.6876,40.7365,40.6876,40.7304,22486.7725
2007-03-19 10:40:00,66.56,66.61,66.5,66.53,38800.70546737213,40.7182,40.7487,40.6814,40.6998,38800.7055
2007-03-19 10:50:00,66.52,66.53,66.44,66.46,75837.74250440917,40.6937,40.6998,40.6447,40.657,75837.7425
2007-03-19 11:00:00,66.44,66.61,66.44,66.59,27557.319223985887,40.6447,40.7487,40.6447,40.7365,27557.3192
2007-03-19 11:10:00,66.59,66.72,66.59,66.69,67901.23456790122,40.7365,40.816,40.7365,40.7977,67901.2346
2007-03-19 11:20:00,66.69,66.82,66.69,66.82,36485.89065255732,40.7977,40.8772,40.7977,40.8772,36485.8907
2007-03-19 11:30:00,66.82,66.93,66.8,66.92,30423.28042328042,40.8772,40.9445,40.865,40.9384,30423.2804
2007-03-19 11:40:00,66.92,67.0,66.92,66.98,33840.38800705467,40.9384,40.9873,40.9384,40.9751,33840.388
2007-03-19 11:50:00,66.98,67.08,66.98,67.08,46516.754850088175,40.9751,41.0363,40.9751,41.0363,46516.7549
2007-03-19 12:00:00,67.07,67.1,67.05,67.06,42217.81305114638,41.0301,41.0485,41.0179,41.024,42217.8131
2007-03-19 12:10:00,67.06,67.11,67.05,67.08,31084.65608465608,41.024,41.0546,41.0179,41.0363,31084.6561
2007-03-19 12:20:00,67.08,67.11,67.07,67.07,22927.68959435626,41.0363,41.0546,41.0301,41.0301,22927.6896
2007-03-19 12:30:00,67.06,67.08,67.05,67.05,27116.402116402114,41.024,41.0363,41.0179,41.0179,27116.4021
2007-03-19 12:40:00,67.05,67.1,67.04,67.1,21604.938271604937,41.0179,41.0485,41.0118,41.0485,21604.9383
2007-03-19 12:50:00,67.08,67.11,67.02,67.04,29320.987654320983,41.0363,41.0546,40.9996,41.0118,29320.9877
2007-03-19 13:00:00,67.04,67.04,66.97,66.99,31194.885361552024,41.0118,41.0118,40.969,40.9812,31194.8854
2007-03-19 13:10:00,66.98,67.01,66.94,67.01,22817.460317460314,40.9751,40.9934,40.9506,40.9934,22817.4603
2007-03-19 13:20:00,67.0,67.04,66.95,66.97,18518.518518518515,40.9873,41.0118,40.9567,40.969,18518.5185
2007-03-19 13:30:00,66.96,67.01,66.93,67.0,23148.148148148142,40.9629,40.9934,40.9445,40.9873,23148.1481
2007-03-19 13:40:00,67.0,67.07,67.0,67.05,30864.197530864192,40.9873,41.0301,40.9873,41.0179,30864.1975
2007-03-19 13:50:00,67.06,67.08,67.04,67.06,16424.162257495587,41.024,41.0363,41.0118,41.024,16424.1623
2007-03-19 14:00:00,67.05,67.07,67.03,67.06,37698.41269841269,41.0179,41.0301,41.0057,41.024,37698.4127
2007-03-19 14:10:00,67.06,67.1,67.04,67.07,36155.20282186948,41.024,41.0485,41.0118,41.0301,36155.2028
2007-03-19 14:20:00,67.05,67.06,66.99,67.0,22707.231040564373,41.0179,41.024,40.9812,40.9873,22707.231
2007-03-19 14:30:00,66.99,67.12,66.99,67.11,26785.714285714283,40.9812,41.0607,40.9812,41.0546,26785.7143
2007-03-19 14:40:00,67.11,67.13,66.99,67.11,48059.96472663139,41.0546,41.0668,40.9812,41.0546,48059.9647
2007-03-19 14:50:00,67.12,67.13,67.03,67.08,31966.49029982363,41.0607,41.0668,41.0057,41.0363,31966.4903
2007-03-19 15:00:00,67.07,67.09,66.96,66.97,50595.23809523809,41.0301,41.0424,40.9629,40.969,50595.2381
2007-03-19 15:10:00,66.97,67.0,66.95,66.95,29431.216931216928,40.969,40.9873,40.9567,40.9567,29431.2169
2007-03-19 15:20:00,66.96,67.03,66.94,66.97,39131.39329805997,40.9629,41.0057,40.9506,40.969,39131.3933
2007-03-19 15:30:00,67.0,67.01,66.96,66.96,27777.777777777774,40.9873,40.9934,40.9629,40.9629,27777.7778
2007-03-19 15:40:00,66.96,67.11,66.96,67.09,57539.68253968253,40.9629,41.0546,40.9629,41.0424,57539.6825
2007-03-19 15:50:00,67.08,67.08,66.98,67.05,81569.66490299822,41.0363,41.0363,40.9751,41.0179,81569.6649
2007-03-20 09:30:00,66.88,66.92,66.69,66.92,66578.48324514991,40.9139,40.9384,40.7977,40.9384,66578.4832
2007-03-20 09:40:00,66.93,67.0,66.91,66.95,27447.089947089946,40.9445,40.9873,40.9323,40.9567,27447.0899
2007-03-20 09:50:00,66.95,67.03,66.91,66.91,45965.60846560846,40.9567,41.0057,40.9323,40.9323,45965.6085
2007-03-20 10:00:00,66.91,67.0,66.82,66.82,45194.003527336856,40.9323,40.9873,40.8772,40.8772,45194.0035
2007-03-20 10:10:00,66.82,67.32,66.82,66.97,153328.9241622575,40.8772,41.1831,40.8772,40.969,153328.9242
2007-03-20 10:20:00,66.96,67.01,66.92,67.0,30533.509700176364,40.9629,40.9934,40.9384,40.9873,30533.5097
2007-03-20 10:30:00,66.98,67.01,66.91,66.91,42328.04232804232,40.9751,40.9934,40.9323,40.9323,42328.0423
2007-03-20 10:40:00,66.91,66.94,66.84,66.85,26455.02645502645,40.9323,40.9506,40.8894,40.8956,26455.0265
2007-03-20 10:50:00,66.84,66.95,66.84,66.94,20833.33333333333,40.8894,40.9567,40.8894,40.9506,20833.3333
2007-03-20 11:00:00,66.94,66.98,66.92,66.94,41446.20811287477,40.9506,40.9751,40.9384,40.9506,41446.2081
2007-03-20 11:10:00,66.94,66.95,66.91,66.92,14440.035273368603,40.9506,40.9567,40.9323,40.9384,14440.0353
2007-03-20 11:20:00,66.91,66.92,66.91,66.91,12676.366843033507,40.9323,40.9384,40.9323,40.9323,12676.3668
2007-03-20 11:30:00,66.91,66.95,66.91,66.92,68893.29805996471,40.9323,40.9567,40.9323,40.9384,68893.2981
2007-03-20 11:40:00,66.94,66.98,66.94,66.95,95789.24162257496,40.9506,40.9751,40.9506,40.9567,95789.2416
2007-03-20 11:50:00,66.95,66.97,66.94,66.95,21604.938271604937,40.9567,40.969,40.9506,40.9567,21604.9383
2007-03-20 12:00:00,66.95,66.96,66.94,66.94,15321.869488536153,40.9567,40.9629,40.9506,40.9506,15321.8695
2007-03-20 12:10:00,66.94,66.96,66.93,66.95,17305.996472663137,40.9506,40.9629,40.9445,40.9567,17305.9965
2007-03-20 12:20:00,66.95,66.98,66.94,66.96,30092.592592592588,40.9567,40.9751,40.9506,40.9629,30092.5926
2007-03-20 12:30:00,66.96,67.01,66.89,66.92,48170.19400352733,40.9629,40.9934,40.92,40.9384,48170.194
2007-03-20 12:40:00,66.93,67.03,66.92,67.0,28108.465608465605,40.9445,41.0057,40.9384,40.9873,28108.4656
2007-03-20 12:50:00,66.99,67.0,66.94,66.95,16644.620811287477,40.9812,40.9873,40.9506,40.9567,16644.6208
2007-03-20 13:00:00,66.94,66.99,66.93,66.99,23809.52380952381,40.9506,40.9812,40.9445,40.9812,23809.5238
2007-03-20 13:10:00,66.98,67.0,66.96,66.98,36706.3492063492,40.9751,40.9873,40.9629,40.9751,36706.3492
2007-03-20 13:20:00,66.98,67.01,66.97,66.98,24801.5873015873,40.9751,40.9934,40.969,40.9751,24801.5873
2007-03-20 13:30:00,66.98,67.02,66.97,67.01,24801.5873015873,40.9751,40.9996,40.969,40.9934,24801.5873
2007-03-20 13:40:00,67.01,67.03,66.99,67.01,23589.06525573192,40.9934,41.0057,40.9812,40.9934,23589.0653
2007-03-20 13:50:00,67.01,67.01,66.97,67.0,20392.416225749555,40.9934,40.9934,40.969,40.9873,20392.4162
2007-03-20 14:00:00,67.0,67.03,66.98,67.03,19620.81128747795,40.9873,41.0057,40.9751,41.0057,19620.8113
2007-03-20 14:10:00,67.03,67.05,67.0,67.02,17416.225749559082,41.0057,41.0179,40.9873,40.9996,17416.2257
2007-03-20 14:20:00,67.03,67.04,67.0,67.01,23258.377425044087,41.0057,41.0118,40.9873,40.9934,23258.3774
2007-03-20 14:30:00,67.03,67.04,66.97,67.02,54232.80423280423,41.0057,41.0118,40.969,40.9996,54232.8042
2007-03-20 14:40:00,67.02,67.02,66.96,66.98,43540.5643738977,40.9996,40.9996,40.9629,40.9751,43540.5644
2007-03-20 14:50:00,66.98,66.99,66.93,66.95,40454.14462081128,40.9751,40.9812,40.9445,40.9567,40454.1446
2007-03-20 15:00:00,66.95,67.0,66.94,67.0,23037.9188712522,40.9567,40.9873,40.9506,40.9873,23037.9189
2007-03-20 15:10:00,66.98,67.02,66.97,66.98,37477.95414462081,40.9751,40.9996,40.969,40.9751,37477.9541
2007-03-20 15:20:00,66.99,67.03,66.99,67.03,30313.05114638448,40.9812,41.0057,40.9812,41.0057,30313.0511
2007-03-20 15:30:00,67.03,67.09,66.99,67.07,51697.53086419753,41.0057,41.0424,40.9812,41.0301,51697.5309
2007-03-20 15:40:00,67.06,67.15,67.01,67.14,44973.544973544966,41.024,41.0791,40.9934,41.073,44973.545
2007-03-20 15:50:00,67.14,67.15,67.08,67.09,58421.51675485008,41.073,41.0791,41.0363,41.0424,58421.5168
2007-03-21 09:30:00,67.12,67.24,67.07,67.17,25903.880070546733,41.0607,41.1341,41.0301,41.0913,25903.8801
2007-03-21 09:40:00,67.17,67.29,67.17,67.27,21053.79188712522,41.0913,41.1647,41.0913,41.1525,21053.7919
2007-03-21 09:50:00,67.27,67.31,67.25,67.28,21053.79188712522,41.1525,41.177,41.1403,41.1586,21053.7919
2007-03-21 10:00:00,67.29,67.31,67.27,67.28,14770.723104056437,41.1647,41.177,41.1525,41.1586,14770.7231
2007-03-21 10:10:00,67.29,67.35,67.27,67.29,35604.056437389765,41.1647,41.2014,41.1525,41.1647,35604.0564
2007-03-21 10:20:00,67.29,67.32,67.27,67.31,11904.761904761905,41.1647,41.1831,41.1525,41.177,11904.7619
2007-03-21 10:30:00,67.32,67.33,67.28,67.29,21935.626102292765,41.1831,41.1892,41.1586,41.1647,21935.6261
2007-03-21 10:40:00,67.3,67.32,67.28,67.32,12566.137566137564,41.1708,41.1831,41.1586,41.1831,12566.1376
2007-03-21 10:50:00,67.31,67.38,67.3,67.37,20612.87477954145,41.177,41.2198,41.1708,41.2137,20612.8748
2007-03-21 11:00:00,67.36,67.4,67.34,67.35,20392.416225749555,41.2076,41.232,41.1953,41.2014,20392.4162
2007-03-21 11:10:00,67.35,67.36,67.3,67.33,24691.358024691355,41.2014,41.2076,41.1708,41.1892,24691.358
2007-03-21 11:20:00,67.32,67.33,67.31,67.33,6723.985890652557,41.1831,41.1892,41.177,41.1892,6723.9859
2007-03-21 11:30:00,67.33,67.35,67.32,67.35,9700.176366843032,41.1892,41.2014,41.1831,41.2014,9700.1764
2007-03-21 11:40:00,67.33,67.34,67.31,67.33,8267.195767195766,41.1892,41.1953,41.177,41.1892,8267.1958
2007-03-21 11:50:00,67.31,67.32,67.21,67.21,13227.513227513226,41.177,41.1831,41.1158,41.1158,13227.5132
2007-03-21 12:00:00,67.2,67.2,67.12,67.13,51697.53086419753,41.1097,41.1097,41.0607,41.0668,51697.5309
2007-03-21 12:10:00,67.14,67.18,67.14,67.15,20392.416225749555,41.073,41.0974,41.073,41.0791,20392.4162
2007-03-21 12:20:00,67.15,67.19,67.15,67.18,11574.074074074071,41.0791,41.1036,41.0791,41.0974,11574.0741
2007-03-21 12:30:00,67.19,67.21,67.17,67.21,14880.95238095238,41.1036,41.1158,41.0913,41.1158,14880.9524
2007-03-21 12:40:00,67.21,67.21,67.18,67.19,6834.2151675485,41.1158,41.1158,41.0974,41.1036,6834.2152
2007-03-21 12:50:00,67.18,67.2,67.17,67.17,7054.673721340388,41.0974,41.1097,41.0913,41.0913,7054.6737
2007-03-21 13:00:00,67.17,67.21,67.17,67.18,10912.698412698412,41.0913,41.1158,41.0913,41.0974,10912.6984
2007-03-21 13:10:00,67.17,67.21,67.17,67.2,15542.32804232804,41.0913,41.1158,41.0913,41.1097,15542.328
2007-03-21 13:20:00,67.2,67.21,67.19,67.2,7275.132275132274,41.1097,41.1158,41.1036,41.1097,7275.1323
2007-03-21 13:30:00,67.19,67.21,67.18,67.21,13007.05467372134,41.1036,41.1158,41.0974,41.1158,13007.0547
2007-03-21 13:40:00,67.19,67.22,67.18,67.22,14219.576719576718,41.1036,41.1219,41.0974,41.1219,14219.5767
2007-03-21 13:50:00,67.22,67.24,67.21,67.22,11463.84479717813,41.1219,41.1341,41.1158,41.1219,11463.8448
2007-03-21 14:00:00,67.21,67.24,67.21,67.24,18298.059964726628,41.1158,41.1341,41.1158,41.1341,18298.06
2007-03-21 14:10:00,67.25,67.45,67.11,67.32,65255.73192239858,41.1403,41.2626,41.0546,41.1831,65255.7319
2007-03-21 14:20:00,67.31,67.75,67.31,67.66,103725.74955908288,41.177,41.4461,41.177,41.3911,103725.7496
2007-03-21 14:30:00,67.66,67.75,67.65,67.69,37588.18342151675,41.3911,41.4461,41.385,41.4094,37588.1834
2007-03-21 14:40:00,67.69,67.85,67.68,67.77,40233.68606701939,41.4094,41.5073,41.4033,41.4584,40233.6861
2007-03-21 14:50:00,67.79,68.04,67.76,68.01,61287.47795414461,41.4706,41.6235,41.4523,41.6052,61287.478
2007-03-21 15:00:00,68.0,68.04,67.89,67.89,58531.74603174603,41.5991,41.6235,41.5318,41.5318,58531.746
2007-03-21 15:10:00,67.9,67.93,67.73,67.74,56878.30687830688,41.5379,41.5563,41.4339,41.44,56878.3069
2007-03-21 15:20:00,67.74,67.89,67.72,67.89,40674.60317460317,41.44,41.5318,41.4278,41.5318,40674.6032
2007-03-21 15:30:00,67.87,67.99,67.79,67.88,58862.433862433856,41.5195,41.593,41.4706,41.5257,58862.4339
2007-03-21 15:40:00,67.89,68.05,67.88,68.05,141093.47442680775,41.5318,41.6297,41.5257,41.6297,141093.4744
2007-03-21 15:50:00,68.06,68.06,67.92,68.01,97442.6807760141,41.6358,41.6358,41.5501,41.6052,97442.6808
2007-03-22 09:30:00,67.96,68.05,67.6,67.7,43981.481481481474,41.5746,41.6297,41.3544,41.4155,43981.4815
2007-03-22 09:40:00,67.7,67.75,67.61,67.66,36596.119929453256,41.4155,41.4461,41.3605,41.3911,36596.1199
2007-03-22 09:50:00,67.67,67.67,67.51,67.52,33509.70017636684,41.3972,41.3972,41.2993,41.3054,33509.7002
2007-03-22 10:00:00,67.52,67.52,67.44,67.51,51366.84303350969,41.3054,41.3054,41.2565,41.2993,51366.843
2007-03-22 10:10:00,67.5,67.52,67.38,67.39,31966.49029982363,41.2932,41.3054,41.2198,41.2259,31966.4903
2007-03-22 10:20:00,67.37,67.4,67.31,67.36,20061.728395061727,41.2137,41.232,41.177,41.2076,20061.7284
2007-03-22 10:30:00,67.36,67.46,67.27,67.32,49823.63315696648,41.2076,41.2687,41.1525,41.1831,49823.6332
2007-03-22 10:40:00,67.31,67.44,67.31,67.31,32076.719576719574,41.177,41.2565,41.177,41.177,32076.7196
2007-03-22 10:50:00,67.31,67.32,67.23,67.23,62279.5414462081,41.177,41.1831,41.128,41.128,62279.5414
2007-03-22 11:00:00,67.21,67.21,67.11,67.15,43320.10582010582,41.1158,41.1158,41.0546,41.0791,43320.1058
2007-03-22 11:10:00,67.15,67.23,67.14,67.21,16203.703703703704,41.0791,41.128,41.073,41.1158,16203.7037
2007-03-22 11:20:00,67.2,67.23,67.18,67.19,11684.303350970016,41.1097,41.128,41.0974,41.1036,11684.3034
2007-03-22 11:30:00,67.19,67.26,67.19,67.23,21494.70899470899,41.1036,41.1464,41.1036,41.128,21494.709
2007-03-22 11:40:00,67.24,67.3,67.22,67.28,25022.045855379187,41.1341,41.1708,41.1219,41.1586,25022.0459
2007-03-22 11:50:00,67.27,67.31,67.23,67.31,17195.767195767196,41.1525,41.177,41.128,41.177,17195.7672
2007-03-22 12:00:00,67.31,67.37,67.23,67.37,15101.410934744266,41.177,41.2137,41.128,41.2137,15101.4109
2007-03-22 12:10:00,67.36,67.4,67.31,67.39,17195.767195767196,41.2076,41.232,41.177,41.2259,17195.7672
2007-03-22 12:20:00,67.37,67.43,67.35,67.41,13337.742504409169,41.2137,41.2504,41.2014,41.2381,13337.7425
2007-03-22 12:30:00,67.41,67.46,67.38,67.4,12786.596119929452,41.2381,41.2687,41.2198,41.232,12786.5961
2007-03-22 12:40:00,67.4,67.49,67.4,67.46,11794.53262786596,41.232,41.2871,41.232,41.2687,11794.5326
2007-03-22 12:50:00,67.47,67.49,67.4,67.41,13007.05467372134,41.2748,41.2871,41.232,41.2381,13007.0547
2007-03-22 13:00:00,67.41,67.41,67.37,67.4,12896.825396825396,41.2381,41.2381,41.2137,41.232,12896.8254
2007-03-22 13:10:00,67.39,67.4,67.37,67.4,6723.985890652557,41.2259,41.232,41.2137,41.232,6723.9859
2007-03-22 13:20:00,67.4,67.45,67.36,67.36,14770.723104056437,41.232,41.2626,41.2076,41.2076,14770.7231
2007-03-22 13:30:00,67.36,67.37,67.21,67.27,34281.305114638446,41.2076,41.2137,41.1158,41.1525,34281.3051
2007-03-22 13:40:00,67.27,67.38,67.27,67.28,27667.548500881832,41.1525,41.2198,41.1525,41.1586,27667.5485
2007-03-22 13:50:00,67.28,67.36,67.26,67.29,14770.723104056437,41.1586,41.2076,41.1464,41.1647,14770.7231
2007-03-22 14:00:00,67.29,67.44,67.29,67.4,29982.36331569665,41.1647,41.2565,41.1647,41.232,29982.3633
2007-03-22 14:10:00,67.4,67.41,67.29,67.29,31635.8024691358,41.232,41.2381,41.1647,41.1647,31635.8025
2007-03-22 14:20:00,67.28,67.29,67.15,67.17,40343.91534391534,41.1586,41.1647,41.0791,41.0913,40343.9153
2007-03-22 14:30:00,67.14,67.24,67.12,67.2,38910.93474426808,41.073,41.1341,41.0607,41.1097,38910.9347
2007-03-22 14:40:00,67.21,67.27,67.17,67.27,29651.67548500881,41.1158,41.1525,41.0913,41.1525,29651.6755
2007-03-22 14:50:00,67.26,67.28,67.11,67.21,32186.948853615515,41.1464,41.1586,41.0546,41.1158,32186.9489
2007-03-22 15:00:00,67.2,67.21,67.1,67.1,45855.37918871252,41.1097,41.1158,41.0485,41.0485,45855.3792
2007-03-22 15:10:00,67.11,67.14,66.99,67.08,46626.98412698412,41.0546,41.073,40.9812,41.0363,46626.9841
2007-03-22 15:20:00,67.08,67.11,66.96,67.09,41776.8959435626,41.0363,41.0546,40.9629,41.0424,41776.8959
2007-03-22 15:30:00,67.09,67.14,67.03,67.1,58421.51675485008,41.0424,41.073,41.0057,41.0485,58421.5168
2007-03-22 15:40:00,67.1,67.12,67.06,67.12,42548.50088183421,41.0485,41.0607,41.024,41.0607,42548.5009
2007-03-22 15:50:00,67.12,67.25,67.11,67.21,75286.59611992944,41.0607,41.1403,41.0546,41.1158,75286.5961
2007-03-23 09:30:00,67.36,68.04,67.36,67.97,119378.30687830686,41.2076,41.6235,41.2076,41.5807,119378.3069
2007-03-23 09:40:00,67.98,68.04,67.91,67.99,70767.19576719576,41.5868,41.6235,41.544,41.593,70767.1958
2007-03-23 09:50:00,68.02,68.27,68.0,68.27,65917.10758377424,41.6113,41.7642,41.5991,41.7642,65917.1076
2007-03-23 10:00:00,68.28,68.42,68.16,68.24,43650.79365079365,41.7704,41.856,41.697,41.7459,43650.7937
2007-03-23 10:10:00,68.26,68.38,68.23,68.38,37918.87125220458,41.7581,41.8315,41.7398,41.8315,37918.8713
2007-03-23 10:20:00,68.37,68.43,68.28,68.32,21274.250440917105,41.8254,41.8621,41.7704,41.7948,21274.2504
2007-03-23 10:30:00,68.3,68.39,68.27,68.38,25573.192239858905,41.7826,41.8377,41.7642,41.8315,25573.1922
2007-03-23 10:40:00,68.39,68.41,68.35,68.41,32297.17813051146,41.8377,41.8499,41.8132,41.8499,32297.1781
2007-03-23 10:50:00,68.41,68.45,68.33,68.36,33179.01234567901,41.8499,41.8744,41.801,41.8193,33179.0123
2007-03-23 11:00:00,68.33,68.45,68.33,68.45,31084.65608465608,41.801,41.8744,41.801,41.8744,31084.6561
2007-03-23 11:10:00,68.45,68.54,68.44,68.51,28108.465608465605,41.8744,41.9294,41.8682,41.9111,28108.4656
2007-03-23 11:20:00,68.5,68.53,68.45,68.53,20392.416225749555,41.9049,41.9233,41.8744,41.9233,20392.4162
2007-03-23 11:30:00,68.53,68.59,68.51,68.56,24470.89947089947,41.9233,41.96,41.9111,41.9417,24470.8995
2007-03-23 11:40:00,68.57,68.59,68.46,68.58,21164.02116402116,41.9478,41.96,41.8805,41.9539,21164.0212
2007-03-23 11:50:00,68.59,68.66,68.56,68.65,22927.68959435626,41.96,42.0028,41.9417,41.9967,22927.6896
2007-03-23 12:00:00,68.63,68.68,68.63,68.68,18849.206349206343,41.9845,42.0151,41.9845,42.0151,18849.2063
2007-03-23 12:10:00,68.68,68.72,68.6,68.62,23258.377425044087,42.0151,42.0395,41.9661,41.9784,23258.3774
2007-03-23 12:20:00,68.61,68.7,68.59,68.62,24911.81657848324,41.9722,42.0273,41.96,41.9784,24911.8166
2007-03-23 12:30:00,68.64,68.65,68.59,68.6,21604.938271604937,41.9906,41.9967,41.96,41.9661,21604.9383
2007-03-23 12:40:00,68.6,68.62,68.57,68.61,24581.12874779541,41.9661,41.9784,41.9478,41.9722,24581.1287
2007-03-23 12:50:00,68.61,68.63,68.58,68.61,19290.123456790123,41.9722,41.9845,41.9539,41.9722,19290.1235
2007-03-23 13:00:00,68.59,68.78,68.59,68.73,28769.841269841265,41.96,42.0762,41.96,42.0457,28769.8413
2007-03-23 13:10:00,68.73,68.74,68.6,68.66,32958.55379188712,42.0457,42.0518,41.9661,42.0028,32958.5538
2007-03-23 13:20:00,68.68,68.72,68.65,68.68,21053.79188712522,42.0151,42.0395,41.9967,42.0151,21053.7919
2007-03-23 13:30:00,68.68,68.75,68.62,68.73,37588.18342151675,42.0151,42.0579,41.9784,42.0457,37588.1834
2007-03-23 13:40:00,68.74,68.76,68.69,68.69,15983.245149911814,42.0518,42.064,42.0212,42.0212,15983.2451
2007-03-23 13:50:00,68.7,68.75,68.41,68.48,176366.84303350968,42.0273,42.0579,41.8499,41.8927,176366.843
2007-03-23 14:00:00,68.48,68.54,68.31,68.33,44422.39858906525,41.8927,41.9294,41.7887,41.801,44422.3986
2007-03-23 14:10:00,68.33,68.45,68.29,68.35,77380.95238095237,41.801,41.8744,41.7765,41.8132,77380.9524
2007-03-23 14:20:00,68.34,68.43,68.34,68.37,37918.87125220458,41.8071,41.8621,41.8071,41.8254,37918.8713
2007-03-23 14:30:00,68.38,68.48,68.37,68.47,43981.481481481474,41.8315,41.8927,41.8254,41.8866,43981.4815
2007-03-23 14:40:00,68.48,68.49,68.44,68.48,27116.402116402114,41.8927,41.8988,41.8682,41.8927,27116.4021
2007-03-23 14:50:00,68.48,68.49,68.43,68.47,27116.402116402114,41.8927,41.8988,41.8621,41.8866,27116.4021
2007-03-23 15:00:00,68.47,68.5,68.45,68.49,21164.02116402116,41.8866,41.9049,41.8744,41.8988,21164.0212
2007-03-23 15:10:00,68.5,68.61,68.49,68.61,38800.70546737213,41.9049,41.9722,41.8988,41.9722,38800.7055
2007-03-23 15:20:00,68.61,68.67,68.6,68.66,53350.97001763668,41.9722,42.0089,41.9661,42.0028,53350.97
2007-03-23 15:30:00,68.66,68.68,68.62,68.65,35383.59788359788,42.0028,42.0151,41.9784,41.9967,35383.5979
2007-03-23 15:40:00,68.65,68.68,68.6,68.64,88183.42151675484,41.9967,42.0151,41.9661,41.9906,88183.4215
2007-03-23 15:50:00,68.64,68.77,68.61,68.69,80798.05996472662,41.9906,42.0701,41.9722,42.0212,80798.06
2007-03-26 09:30:00,68.49,68.58,68.4,68.53,66247.79541446207,41.8988,41.9539,41.8438,41.9233,66247.7954
2007-03-26 09:40:00,68.54,68.65,68.45,68.52,32958.55379188712,41.9294,41.9967,41.8744,41.9172,32958.5538
2007-03-26 09:50:00,68.49,68.58,68.41,68.57,36044.97354497354,41.8988,41.9539,41.8499,41.9478,36044.9735
2007-03-26 10:00:00,68.58,68.61,68.31,68.41,109237.21340388006,41.9539,41.9722,41.7887,41.8499,109237.2134
2007-03-26 10:10:00,68.41,68.48,68.34,68.42,33179.01234567901,41.8499,41.8927,41.8071,41.856,33179.0123
2007-03-26 10:20:00,68.42,68.46,68.28,68.33,69444.44444444444,41.856,41.8805,41.7704,41.801,69444.4444
2007-03-26 10:30:00,68.34,68.44,68.31,68.32,48500.881834215164,41.8071,41.8682,41.7887,41.7948,48500.8818
2007-03-26 10:40:00,68.32,68.41,68.29,68.29,32627.86596119929,41.7948,41.8499,41.7765,41.7765,32627.866
2007-03-26 10:50:00,68.31,68.32,68.28,68.28,25242.50440917108,41.7887,41.7948,41.7704,41.7704,25242.5044
2007-03-26 11:00:00,68.28,68.28,68.13,68.14,47619.04761904761,41.7704,41.7704,41.6786,41.6847,47619.0476
2007-03-26 11:10:00,68.14,68.16,68.06,68.1,26014.10934744268,41.6847,41.697,41.6358,41.6602,26014.1093
2007-03-26 11:20:00,68.11,68.17,67.95,67.97,106591.71075837742,41.6664,41.7031,41.5685,41.5807,106591.7108
2007-03-26 11:30:00,67.97,68.0,67.85,67.93,75617.28395061727,41.5807,41.5991,41.5073,41.5563,75617.284
2007-03-26 11:40:00,67.93,68.05,67.91,68.02,45304.2328042328,41.5563,41.6297,41.544,41.6113,45304.2328
2007-03-26 11:50:00,67.99,68.03,67.99,68.0,19069.66490299824,41.593,41.6174,41.593,41.5991,19069.6649
2007-03-26 12:00:00,68.0,68.15,68.0,68.14,26895.943562610228,41.5991,41.6908,41.5991,41.6847,26895.9436
2007-03-26 12:10:00,68.12,68.19,68.1,68.19,16313.932980599646,41.6725,41.7153,41.6602,41.7153,16313.933
2007-03-26 12:20:00,68.2,68.34,68.19,68.31,26014.10934744268,41.7214,41.8071,41.7153,41.7887,26014.1093
2007-03-26 12:30:00,68.33,68.39,68.31,68.39,12125.220458553791,41.801,41.8377,41.7887,41.8377,12125.2205
2007-03-26 12:40:00,68.39,68.39,68.28,68.29,27667.548500881832,41.8377,41.8377,41.7704,41.7765,27667.5485
2007-03-26 12:50:00,68.28,68.3,68.09,68.1,27226.631393298056,41.7704,41.7826,41.6541,41.6602,27226.6314
2007-03-26 13:00:00,68.09,68.15,68.08,68.13,15542.32804232804,41.6541,41.6908,41.648,41.6786,15542.328
2007-03-26 13:10:00,68.13,68.21,68.13,68.17,16424.162257495587,41.6786,41.7275,41.6786,41.7031,16424.1623
2007-03-26 13:20:00,68.17,68.19,68.16,68.19,12786.596119929452,41.7031,41.7153,41.697,41.7153,12786.5961
2007-03-26 13:30:00,68.19,68.27,68.19,68.26,10030.864197530864,41.7153,41.7642,41.7153,41.7581,10030.8642
2007-03-26 13:40:00,68.26,68.27,68.16,68.16,18628.74779541446,41.7581,41.7642,41.697,41.697,18628.7478
2007-03-26 13:50:00,68.17,68.24,68.15,68.24,20282.18694885361,41.7031,41.7459,41.6908,41.7459,20282.1869
2007-03-26 14:00:00,68.24,68.34,68.24,68.3,27667.548500881832,41.7459,41.8071,41.7459,41.7826,27667.5485
2007-03-26 14:10:00,68.3,68.38,68.3,68.37,14440.035273368603,41.7826,41.8315,41.7826,41.8254,14440.0353
2007-03-26 14:20:00,68.37,68.38,68.23,68.3,15762.786596119928,41.8254,41.8315,41.7398,41.7826,15762.7866
2007-03-26 14:30:00,68.28,68.29,68.22,68.24,16975.308641975305,41.7704,41.7765,41.7337,41.7459,16975.3086
2007-03-26 14:40:00,68.24,68.35,68.23,68.3,13227.513227513226,41.7459,41.8132,41.7398,41.7826,13227.5132
2007-03-26 14:50:00,68.29,68.3,68.26,68.29,13447.971781305114,41.7765,41.7826,41.7581,41.7765,13447.9718
2007-03-26 15:00:00,68.29,68.45,68.29,68.37,24691.358024691355,41.7765,41.8744,41.7765,41.8254,24691.358
2007-03-26 15:10:00,68.37,68.37,68.27,68.31,20392.416225749555,41.8254,41.8254,41.7642,41.7887,20392.4162
2007-03-26 15:20:00,68.3,68.39,68.25,68.38,33399.47089947089,41.7826,41.8377,41.752,41.8315,33399.4709
2007-03-26 15:30:00,68.38,68.42,68.26,68.27,55445.3262786596,41.8315,41.856,41.7581,41.7642,55445.3263
2007-03-26 15:40:00,68.25,68.34,68.25,68.32,85537.9188712522,41.752,41.8071,41.752,41.7948,85537.9189
2007-03-26 15:50:00,68.33,68.42,68.29,68.33,114638.4479717813,41.801,41.856,41.7765,41.801,114638.448
2007-03-27 09:30:00,67.99,68.06,67.76,67.76,56547.61904761904,41.593,41.6358,41.4523,41.4523,56547.619
2007-03-27 09:40:00,67.73,67.85,67.7,67.85,40013.22751322751,41.4339,41.5073,41.4155,41.5073,40013.2275
2007-03-27 09:50:00,67.89,68.01,67.85,67.95,34942.6807760141,41.5318,41.6052,41.5073,41.5685,34942.6808
2007-03-27 10:00:00,67.95,68.04,67.79,67.82,46075.8377425044,41.5685,41.6235,41.4706,41.489,46075.8377
2007-03-27 10:10:00,67.8,67.84,67.74,67.84,43099.64726631393,41.4767,41.5012,41.44,41.5012,43099.6473
2007-03-27 10:20:00,67.84,67.93,67.8,67.9,30753.96825396825,41.5012,41.5563,41.4767,41.5379,30753.9683
2007-03-27 10:30:00,67.87,67.97,67.79,67.89,29210.75837742504,41.5195,41.5807,41.4706,41.5318,29210.7584
2007-03-27 10:40:00,67.89,68.03,67.88,68.03,29210.75837742504,41.5318,41.6174,41.5257,41.6174,29210.7584
2007-03-27 10:50:00,68.03,68.11,68.02,68.08,23368.60670194004,41.6174,41.6664,41.6113,41.648,23368.6067
2007-03-27 11:00:00,68.07,68.08,67.96,67.98,51697.53086419753,41.6419,41.648,41.5746,41.5868,51697.5309
2007-03-27 11:10:00,67.99,68.0,67.89,67.98,20612.87477954145,41.593,41.5991,41.5318,41.5868,20612.8748
2007-03-27 11:20:00,67.95,67.95,67.78,67.81,23589.06525573192,41.5685,41.5685,41.4645,41.4828,23589.0653
2007-03-27 11:30:00,67.79,67.85,67.77,67.8,16754.85008818342,41.4706,41.5073,41.4584,41.4767,16754.8501
2007-03-27 11:40:00,67.81,67.89,67.8,67.89,20171.95767195767,41.4828,41.5318,41.4767,41.5318,20171.9577
2007-03-27 11:50:00,67.89,67.89,67.76,67.76,9810.405643738975,41.5318,41.5318,41.4523,41.4523,9810.4056
2007-03-27 12:00:00,67.76,67.88,67.7,67.88,25793.65079365079,41.4523,41.5257,41.4155,41.5257,25793.6508
2007-03-27 12:10:00,67.88,67.89,67.81,67.81,13888.888888888889,41.5257,41.5318,41.4828,41.4828,13888.8889
2007-03-27 12:20:00,67.82,67.88,67.79,67.85,21935.626102292765,41.489,41.5257,41.4706,41.5073,21935.6261
2007-03-27 12:30:00,67.84,67.91,67.84,67.87,25573.192239858905,41.5012,41.544,41.5012,41.5195,25573.1922
2007-03-27 12:40:00,67.87,67.89,67.82,67.87,30092.592592592588,41.5195,41.5318,41.489,41.5195,30092.5926
2007-03-27 12:50:00,67.88,67.88,67.83,67.84,14550.264550264548,41.5257,41.5257,41.4951,41.5012,14550.2646
2007-03-27 13:00:00,67.84,67.92,67.82,67.92,25132.27513227513,41.5012,41.5501,41.489,41.5501,25132.2751
2007-03-27 13:10:00,67.92,67.92,67.85,67.89,29651.67548500881,41.5501,41.5501,41.5073,41.5318,29651.6755
2007-03-27 13:20:00,67.88,68.01,67.88,67.99,21935.626102292765,41.5257,41.6052,41.5257,41.593,21935.6261
2007-03-27 13:30:00,67.99,68.0,67.93,67.99,28549.38271604938,41.593,41.5991,41.5563,41.593,28549.3827
2007-03-27 13:40:00,68.0,68.03,67.99,68.03,16534.391534391532,41.5991,41.6174,41.593,41.6174,16534.3915
2007-03-27 13:50:00,68.02,68.04,67.92,67.93,17746.91358024691,41.6113,41.6235,41.5501,41.5563,17746.9136
2007-03-27 14:00:00,67.94,67.95,67.84,67.89,34060.84656084656,41.5624,41.5685,41.5012,41.5318,34060.8466
2007-03-27 14:10:00,67.89,67.97,67.89,67.96,16975.308641975305,41.5318,41.5807,41.5318,41.5746,16975.3086
2007-03-27 14:20:00,67.96,67.98,67.87,67.89,24801.5873015873,41.5746,41.5868,41.5195,41.5318,24801.5873
2007-03-27 14:30:00,67.89,68.01,67.89,68.0,26234.567901234564,41.5318,41.6052,41.5318,41.5991,26234.5679
2007-03-27 14:40:00,68.0,68.01,67.96,67.99,27888.00705467372,41.5991,41.6052,41.5746,41.593,27888.0071
2007-03-27 14:50:00,67.99,68.09,67.98,68.04,47949.735449735446,41.593,41.6541,41.5868,41.6235,47949.7354
2007-03-27 15:00:00,68.04,68.05,67.98,68.02,21715.16754850088,41.6235,41.6297,41.5868,41.6113,21715.1675
2007-03-27 15:10:00,68.03,68.03,67.96,68.0,29431.216931216928,41.6174,41.6174,41.5746,41.5991,29431.2169
2007-03-27 15:20:00,68.01,68.01,67.97,67.99,31084.65608465608,41.6052,41.6052,41.5807,41.593,31084.6561
2007-03-27 15:30:00,67.99,68.04,67.93,67.94,44532.62786596119,41.593,41.6235,41.5563,41.5624,44532.6279
2007-03-27 15:40:00,67.94,67.94,67.85,67.85,75396.82539682538,41.5624,41.5624,41.5073,41.5073,75396.8254
2007-03-27 15:50:00,67.85,67.93,67.85,67.9,41666.66666666666,41.5073,41.5563,41.5073,41.5379,41666.6667
2007-03-28 09:30:00,67.59,67.7,67.41,67.49,34060.84656084656,41.3483,41.4155,41.2381,41.2871,34060.8466
2007-03-28 09:40:00,67.44,67.58,67.41,67.55,25683.421516754846,41.2565,41.3421,41.2381,41.3238,25683.4215
2007-03-28 09:50:00,67.55,67.55,67.46,67.46,41225.74955908289,41.3238,41.3238,41.2687,41.2687,41225.7496
2007-03-28 10:00:00,67.47,67.57,67.4,67.57,28108.465608465605,41.2748,41.336,41.232,41.336,28108.4656
2007-03-28 10:10:00,67.52,67.54,67.42,67.47,22156.08465608465,41.3054,41.3177,41.2443,41.2748,22156.0847
2007-03-28 10:20:00,67.47,67.55,67.43,67.51,13117.283950617282,41.2748,41.3238,41.2504,41.2993,13117.284
2007-03-28 10:30:00,67.51,67.54,67.32,67.42,47619.04761904761,41.2993,41.3177,41.1831,41.2443,47619.0476
2007-03-28 10:40:00,67.4,67.4,67.27,67.31,25903.880070546733,41.232,41.232,41.1525,41.177,25903.8801
2007-03-28 10:50:00,67.34,67.46,67.31,67.44,19841.26984126984,41.1953,41.2687,41.177,41.2565,19841.2698
2007-03-28 11:00:00,67.4,67.5,67.33,67.46,32738.09523809524,41.232,41.2932,41.1892,41.2687,32738.0952
2007-03-28 11:10:00,67.5,67.5,67.34,67.34,16534.391534391532,41.2932,41.2932,41.1953,41.1953,16534.3915
2007-03-28 11:20:00,67.33,67.33,67.21,67.24,22927.68959435626,41.1892,41.1892,41.1158,41.1341,22927.6896
2007-03-28 11:30:00,67.23,67.33,67.2,67.33,12455.90828924162,41.128,41.1892,41.1097,41.1892,12455.9083
2007-03-28 11:40:00,67.32,67.4,67.32,67.36,10030.864197530864,41.1831,41.232,41.1831,41.2076,10030.8642
2007-03-28 11:50:00,67.37,67.42,67.31,67.42,8818.342151675484,41.2137,41.2443,41.177,41.2443,8818.3422
2007-03-28 12:00:00,67.43,67.58,67.42,67.56,30643.738977072306,41.2504,41.3421,41.2443,41.3299,30643.739
2007-03-28 12:10:00,67.54,67.64,67.43,67.64,21384.47971781305,41.3177,41.3788,41.2504,41.3788,21384.4797
2007-03-28 12:20:00,67.64,67.72,67.6,67.6,16644.620811287477,41.3788,41.4278,41.3544,41.3544,16644.6208
2007-03-28 12:30:00,67.6,67.65,67.52,67.61,10912.698412698412,41.3544,41.385,41.3054,41.3605,10912.6984
2007-03-28 12:40:00,67.6,67.62,67.55,67.58,6283.068783068782,41.3544,41.3666,41.3238,41.3421,6283.0688
2007-03-28 12:50:00,67.58,67.59,67.5,67.54,8928.571428571428,41.3421,41.3483,41.2932,41.3177,8928.5714
2007-03-28 13:00:00,67.55,67.58,67.5,67.51,10692.239858906523,41.3238,41.3421,41.2932,41.2993,10692.2399
2007-03-28 13:10:00,67.52,67.53,67.45,67.48,17967.3721340388,41.3054,41.3116,41.2626,41.281,17967.3721
2007-03-28 13:20:00,67.5,67.56,67.45,67.47,20502.6455026455,41.2932,41.3299,41.2626,41.2748,20502.6455
2007-03-28 13:30:00,67.47,67.54,67.44,67.52,13558.201058201055,41.2748,41.3177,41.2565,41.3054,13558.2011
2007-03-28 13:40:00,67.5,67.55,67.44,67.47,12786.596119929452,41.2932,41.3238,41.2565,41.2748,12786.5961
2007-03-28 13:50:00,67.47,67.48,67.38,67.39,14660.493827160491,41.2748,41.281,41.2198,41.2259,14660.4938
2007-03-28 14:00:00,67.4,67.5,67.36,67.39,20061.728395061727,41.232,41.2932,41.2076,41.2259,20061.7284
2007-03-28 14:10:00,67.38,67.38,67.24,67.27,32407.407407407405,41.2198,41.2198,41.1341,41.1525,32407.4074
2007-03-28 14:20:00,67.25,67.34,67.22,67.34,20943.56261022928,41.1403,41.1953,41.1219,41.1953,20943.5626
2007-03-28 14:30:00,67.31,67.34,67.28,67.31,20282.18694885361,41.177,41.1953,41.1586,41.177,20282.1869
2007-03-28 14:40:00,67.32,67.32,67.24,67.25,21494.70899470899,41.1831,41.1831,41.1341,41.1403,21494.709
2007-03-28 14:50:00,67.23,67.24,67.16,67.16,17746.91358024691,41.128,41.1341,41.0852,41.0852,17746.9136
2007-03-28 15:00:00,67.18,67.26,67.14,67.16,30643.738977072306,41.0974,41.1464,41.073,41.0852,30643.739
2007-03-28 15:10:00,67.16,67.21,67.11,67.17,24470.89947089947,41.0852,41.1158,41.0546,41.0913,24470.8995
2007-03-28 15:20:00,67.17,67.35,67.13,67.31,47619.04761904761,41.0913,41.2014,41.0668,41.177,47619.0476
2007-03-28 15:30:00,67.31,67.35,67.29,67.34,32627.86596119929,41.177,41.2014,41.1647,41.1953,32627.866
2007-03-28 15:40:00,67.35,67.4,67.24,67.26,50154.32098765432,41.2014,41.232,41.1341,41.1464,50154.321
2007-03-28 15:50:00,67.27,67.32,67.21,67.21,53571.428571428565,41.1525,41.1831,41.1158,41.1158,53571.4286
2007-03-29 09:30:00,67.73,67.99,67.69,67.96,32958.55379188712,41.4339,41.593,41.4094,41.5746,32958.5538
2007-03-29 09:40:00,67.97,67.97,67.85,67.85,21164.02116402116,41.5807,41.5807,41.5073,41.5073,21164.0212
2007-03-29 09:50:00,67.88,67.88,67.73,67.77,22045.85537918871,41.5257,41.5257,41.4339,41.4584,22045.8554
2007-03-29 10:00:00,67.78,67.85,67.7,67.72,27998.23633156966,41.4645,41.5073,41.4155,41.4278,27998.2363
2007-03-29 10:10:00,67.72,67.84,67.69,67.83,29541.44620811288,41.4278,41.5012,41.4094,41.4951,29541.4462
2007-03-29 10:20:00,67.82,67.87,67.8,67.86,15432.098765432096,41.489,41.5195,41.4767,41.5134,15432.0988
2007-03-29 10:30:00,67.88,67.91,67.8,67.8,25793.65079365079,41.5257,41.544,41.4767,41.4767,25793.6508
2007-03-29 10:40:00,67.8,67.8,67.73,67.8,57539.68253968253,41.4767,41.4767,41.4339,41.4767,57539.6825
2007-03-29 10:50:00,67.78,67.8,67.7,67.71,25022.045855379187,41.4645,41.4767,41.4155,41.4217,25022.0459
2007-03-29 11:00:00,67.71,67.77,67.7,67.74,9479.717813051146,41.4217,41.4584,41.4155,41.44,9479.7178
2007-03-29 11:10:00,67.73,67.77,67.71,67.75,20171.95767195767,41.4339,41.4584,41.4217,41.4461,20171.9577
2007-03-29 11:20:00,67.75,67.86,67.75,67.85,16093.474426807756,41.4461,41.5134,41.4461,41.5073,16093.4744
2007-03-29 11:30:00,67.84,67.88,67.83,67.88,19069.66490299824,41.5012,41.5257,41.4951,41.5257,19069.6649
2007-03-29 11:40:00,67.88,67.89,67.86,67.86,32407.407407407405,41.5257,41.5318,41.5134,41.5134,32407.4074
2007-03-29 11:50:00,67.88,67.94,67.84,67.89,75947.97178130511,41.5257,41.5624,41.5012,41.5318,75947.9718
2007-03-29 12:00:00,67.89,68.06,67.87,68.04,57429.45326278659,41.5318,41.6358,41.5195,41.6235,57429.4533
2007-03-29 12:10:00,68.04,68.04,67.94,68.0,30423.28042328042,41.6235,41.6235,41.5624,41.5991,30423.2804
2007-03-29 12:20:00,68.0,68.01,67.89,67.9,23919.75308641975,41.5991,41.6052,41.5318,41.5379,23919.7531
2007-03-29 12:30:00,67.9,67.93,67.89,67.9,32848.324514991175,41.5379,41.5563,41.5318,41.5379,32848.3245
2007-03-29 12:40:00,67.91,67.99,67.9,67.98,24140.21164021164,41.544,41.593,41.5379,41.5868,24140.2116
2007-03-29 12:50:00,67.98,67.98,67.91,67.92,28108.465608465605,41.5868,41.5868,41.544,41.5501,28108.4656
2007-03-29 13:00:00,67.91,67.99,67.89,67.99,50374.7795414462,41.544,41.593,41.5318,41.593,50374.7795
2007-03-29 13:10:00,67.98,67.98,67.87,67.87,48721.34038800705,41.5868,41.5868,41.5195,41.5195,48721.3404
2007-03-29 13:20:00,67.86,67.86,67.72,67.8,34171.0758377425,41.5134,41.5134,41.4278,41.4767,34171.0758
2007-03-29 13:30:00,67.8,67.81,67.66,67.67,39351.85185185185,41.4767,41.4828,41.3911,41.3972,39351.8519
2007-03-29 13:40:00,67.65,67.66,67.55,67.58,48941.79894179894,41.385,41.3911,41.3238,41.3421,48941.7989
2007-03-29 13:50:00,67.58,67.64,67.52,67.6,24250.440917107582,41.3421,41.3788,41.3054,41.3544,24250.4409
2007-03-29 14:00:00,67.6,67.6,67.5,67.59,33068.783068783065,41.3544,41.3544,41.2932,41.3483,33068.7831
2007-03-29 14:10:00,67.6,67.63,67.47,67.58,43209.87654320987,41.3544,41.3727,41.2748,41.3421,43209.8765
2007-03-29 14:20:00,67.59,67.7,67.53,67.7,38359.78835978836,41.3483,41.4155,41.3116,41.4155,38359.7884
2007-03-29 14:30:00,67.7,67.72,67.6,67.71,46296.29629629629,41.4155,41.4278,41.3544,41.4217,46296.2963
2007-03-29 14:40:00,67.71,67.79,67.7,67.73,39572.31040564374,41.4217,41.4706,41.4155,41.4339,39572.3104
2007-03-29 14:50:00,67.72,67.76,67.68,67.68,54453.26278659611,41.4278,41.4523,41.4033,41.4033,54453.2628
2007-03-29 15:00:00,67.67,67.74,67.63,67.66,44532.62786596119,41.3972,41.44,41.3727,41.3911,44532.6279
2007-03-29 15:10:00,67.65,67.79,67.63,67.7,55665.78483245149,41.385,41.4706,41.3727,41.4155,55665.7848
2007-03-29 15:20:00,67.71,67.76,67.7,67.75,30753.96825396825,41.4217,41.4523,41.4155,41.4461,30753.9683
2007-03-29 15:30:00,67.75,67.8,67.75,67.8,32848.324514991175,41.4461,41.4767,41.4461,41.4767,32848.3245
2007-03-29 15:40:00,67.8,67.95,67.8,67.87,58311.28747795414,41.4767,41.5685,41.4767,41.5195,58311.2875
2007-03-29 15:50:00,67.86,67.88,67.8,67.84,88734.56790123456,41.5134,41.5257,41.4767,41.5012,88734.5679
2007-03-30 09:30:00,68.09,68.23,67.86,68.02,51807.760141093466,41.6541,41.7398,41.5134,41.6113,51807.7601
2007-03-30 09:40:00,68.03,68.36,67.94,68.26,69444.44444444444,41.6174,41.8193,41.5624,41.7581,69444.4444
2007-03-30 09:50:00,68.24,68.24,67.93,68.02,39572.31040564374,41.7459,41.7459,41.5563,41.6113,39572.3104
2007-03-30 10:00:00,68.02,68.09,67.92,67.92,35163.13932980599,41.6113,41.6541,41.5501,41.5501,35163.1393
2007-03-30 10:10:00,67.92,67.97,67.85,67.87,42548.50088183421,41.5501,41.5807,41.5073,41.5195,42548.5009
2007-03-30 10:20:00,67.87,67.88,67.68,67.69,41887.12522045855,41.5195,41.5257,41.4033,41.4094,41887.1252
2007-03-30 10:30:00,67.7,67.84,67.64,67.74,29320.987654320983,41.4155,41.5012,41.3788,41.44,29320.9877
2007-03-30 10:40:00,67.75,67.78,67.68,67.75,23478.835978835978,41.4461,41.4645,41.4033,41.4461,23478.836
2007-03-30 10:50:00,67.77,67.87,67.75,67.84,16644.620811287477,41.4584,41.5195,41.4461,41.5012,16644.6208
2007-03-30 11:00:00,67.84,67.86,67.81,67.82,12345.679012345678,41.5012,41.5134,41.4828,41.489,12345.679
2007-03-30 11:10:00,67.82,67.83,67.7,67.79,40233.68606701939,41.489,41.4951,41.4155,41.4706,40233.6861
2007-03-30 11:20:00,67.8,67.82,67.6,67.63,104717.81305114635,41.4767,41.489,41.3544,41.3727,104717.8131
2007-03-30 11:30:00,67.63,67.79,67.6,67.77,58090.82892416225,41.3727,41.4706,41.3544,41.4584,58090.8289
2007-03-30 11:40:00,67.76,67.79,67.22,67.39,76058.20105820106,41.4523,41.4706,41.1219,41.2259,76058.2011
2007-03-30 11:50:00,67.38,67.54,67.32,67.42,72641.0934744268,41.2198,41.3177,41.1831,41.2443,72641.0935
2007-03-30 12:00:00,67.42,67.5,67.33,67.45,36155.20282186948,41.2443,41.2932,41.1892,41.2626,36155.2028
2007-03-30 12:10:00,67.45,67.45,67.34,67.4,16754.85008818342,41.2626,41.2626,41.1953,41.232,16754.8501
2007-03-30 12:20:00,67.41,67.46,67.36,67.4,17085.53791887125,41.2381,41.2687,41.2076,41.232,17085.5379
2007-03-30 12:30:00,67.39,67.53,67.39,67.47,11353.615520282186,41.2259,41.3116,41.2259,41.2748,11353.6155
2007-03-30 12:40:00,67.47,67.48,67.4,67.41,21053.79188712522,41.2748,41.281,41.232,41.2381,21053.7919
2007-03-30 12:50:00,67.41,67.45,67.33,67.35,19400.352733686064,41.2381,41.2626,41.1892,41.2014,19400.3527
2007-03-30 13:00:00,67.36,67.47,67.32,67.42,64925.04409171075,41.2076,41.2748,41.1831,41.2443,64925.0441
2007-03-30 13:10:00,67.42,67.46,67.4,67.46,10692.239858906523,41.2443,41.2687,41.232,41.2687,10692.2399
2007-03-30 13:20:00,67.45,67.5,67.38,67.5,14550.264550264548,41.2626,41.2932,41.2198,41.2932,14550.2646
2007-03-30 13:30:00,67.47,67.53,67.43,67.46,22927.68959435626,41.2748,41.3116,41.2504,41.2687,22927.6896
2007-03-30 13:40:00,67.44,67.5,67.35,67.39,34060.84656084656,41.2565,41.2932,41.2014,41.2259,34060.8466
2007-03-30 13:50:00,67.39,67.5,67.39,67.49,22817.460317460314,41.2259,41.2932,41.2259,41.2871,22817.4603
2007-03-30 14:00:00,67.47,67.51,67.4,67.45,15211.64021164021,41.2748,41.2993,41.232,41.2626,15211.6402
2007-03-30 14:10:00,67.46,67.49,67.41,67.44,14770.723104056437,41.2687,41.2871,41.2381,41.2565,14770.7231
2007-03-30 14:20:00,67.45,67.53,67.42,67.51,23478.835978835978,41.2626,41.3116,41.2443,41.2993,23478.836
2007-03-30 14:30:00,67.5,67.58,67.44,67.52,21274.250440917105,41.2932,41.3421,41.2565,41.3054,21274.2504
2007-03-30 14:40:00,67.55,67.6,67.5,67.56,19731.040564373896,41.3238,41.3544,41.2932,41.3299,19731.0406
2007-03-30 14:50:00,67.55,67.55,67.4,67.47,23478.835978835978,41.3238,41.3238,41.232,41.2748,23478.836
2007-03-30 15:00:00,67.46,67.5,67.35,67.35,39131.39329805997,41.2687,41.2932,41.2014,41.2014,39131.3933
2007-03-30 15:10:00,67.36,67.49,67.34,67.47,23699.294532627864,41.2076,41.2871,41.1953,41.2748,23699.2945
2007-03-30 15:20:00,67.46,67.5,67.42,67.42,19731.040564373896,41.2687,41.2932,41.2443,41.2443,19731.0406
2007-03-30 15:30:00,67.42,67.43,67.31,67.32,34722.22222222222,41.2443,41.2504,41.177,41.1831,34722.2222
2007-03-30 15:40:00,67.32,67.44,67.32,67.41,50485.00881834215,41.1831,41.2565,41.1831,41.2381,50485.0088
2007-03-30 15:50:00,67.41,67.45,67.29,67.35,95679.012345679,41.2381,41.2626,41.1647,41.2014,95679.0123
2007-04-02 09:30:00,67.58,67.68,67.35,67.44,45194.003527336856,41.3421,41.4033,41.2014,41.2565,45194.0035
2007-04-02 09:40:00,67.45,67.65,67.44,67.5,29100.529100529096,41.2626,41.385,41.2565,41.2932,29100.5291
2007-04-02 09:50:00,67.51,67.71,67.5,67.67,20061.728395061727,41.2993,41.4217,41.2932,41.3972,20061.7284
2007-04-02 10:00:00,67.66,67.67,67.45,67.5,46296.29629629629,41.3911,41.3972,41.2626,41.2932,46296.2963
2007-04-02 10:10:00,67.5,67.64,67.43,67.64,44532.62786596119,41.2932,41.3788,41.2504,41.3788,44532.6279
2007-04-02 10:20:00,67.62,67.62,67.5,67.57,30202.821869488533,41.3666,41.3666,41.2932,41.336,30202.8219
2007-04-02 10:30:00,67.58,67.69,67.57,67.59,36706.3492063492,41.3421,41.4094,41.336,41.3483,36706.3492
2007-04-02 10:40:00,67.59,67.62,67.5,67.54,31525.57319223985,41.3483,41.3666,41.2932,41.3177,31525.5732
2007-04-02 10:50:00,67.54,67.63,67.5,67.61,48280.42328042328,41.3177,41.3727,41.2932,41.3605,48280.4233
2007-04-02 11:00:00,67.63,67.71,67.61,67.71,38690.47619047618,41.3727,41.4217,41.3605,41.4217,38690.4762
2007-04-02 11:10:00,67.71,67.76,67.71,67.73,19179.894179894178,41.4217,41.4523,41.4217,41.4339,19179.8942
2007-04-02 11:20:00,67.72,67.74,67.64,67.73,19510.58201058201,41.4278,41.44,41.3788,41.4339,19510.582
2007-04-02 11:30:00,67.73,67.73,67.65,67.7,15873.015873015873,41.4339,41.4339,41.385,41.4155,15873.0159
2007-04-02 11:40:00,67.69,67.7,67.59,67.59,22045.85537918871,41.4094,41.4155,41.3483,41.3483,22045.8554
2007-04-02 11:50:00,67.6,67.65,67.56,67.63,24691.358024691355,41.3544,41.385,41.3299,41.3727,24691.358
2007-04-02 12:00:00,67.63,67.69,67.6,67.66,28218.69488536155,41.3727,41.4094,41.3544,41.3911,28218.6949
2007-04-02 12:10:00,67.66,67.75,67.66,67.74,18298.059964726628,41.3911,41.4461,41.3911,41.44,18298.06
2007-04-02 12:20:00,67.75,67.79,67.74,67.76,9479.717813051146,41.4461,41.4706,41.44,41.4523,9479.7178
2007-04-02 12:30:00,67.76,67.79,67.74,67.74,7826.278659611992,41.4523,41.4706,41.44,41.44,7826.2787
2007-04-02 12:40:00,67.75,67.79,67.75,67.79,8597.883597883598,41.4461,41.4706,41.4461,41.4706,8597.8836
2007-04-02 12:50:00,67.79,67.79,67.64,67.7,13337.742504409169,41.4706,41.4706,41.3788,41.4155,13337.7425
2007-04-02 13:00:00,67.7,67.76,67.67,67.69,8928.571428571428,41.4155,41.4523,41.3972,41.4094,8928.5714
2007-04-02 13:10:00,67.69,67.72,67.61,67.68,19841.26984126984,41.4094,41.4278,41.3605,41.4033,19841.2698
2007-04-02 13:20:00,67.7,67.78,67.68,67.77,9259.259259259255,41.4155,41.4645,41.4033,41.4584,9259.2593
2007-04-02 13:30:00,67.77,67.77,67.71,67.74,6944.444444444443,41.4584,41.4584,41.4217,41.44,6944.4444
2007-04-02 13:40:00,67.72,67.76,67.72,67.76,7164.902998236331,41.4278,41.4523,41.4278,41.4523,7164.903
2007-04-02 13:50:00,67.76,67.83,67.72,67.73,19731.040564373896,41.4523,41.4951,41.4278,41.4339,19731.0406
2007-04-02 14:00:00,67.74,67.75,67.67,67.72,18518.518518518515,41.44,41.4461,41.3972,41.4278,18518.5185
2007-04-02 14:10:00,67.73,67.85,67.73,67.84,16975.308641975305,41.4339,41.5073,41.4339,41.5012,16975.3086
2007-04-02 14:20:00,67.83,67.89,67.81,67.83,17746.91358024691,41.4951,41.5318,41.4828,41.4951,17746.9136
2007-04-02 14:30:00,67.83,67.89,67.82,67.89,18298.059964726628,41.4951,41.5318,41.489,41.5318,18298.06
2007-04-02 14:40:00,67.89,67.92,67.82,67.83,28108.465608465605,41.5318,41.5501,41.489,41.4951,28108.4656
2007-04-02 14:50:00,67.84,67.87,67.76,67.8,40784.83245149911,41.5012,41.5195,41.4523,41.4767,40784.8325
2007-04-02 15:00:00,67.8,67.89,67.77,67.87,34722.22222222222,41.4767,41.5318,41.4584,41.5195,34722.2222
2007-04-02 15:10:00,67.88,68.01,67.88,67.97,42989.41798941798,41.5257,41.6052,41.5257,41.5807,42989.418
2007-04-02 15:20:00,67.96,67.99,67.86,67.92,58862.433862433856,41.5746,41.593,41.5134,41.5501,58862.4339
2007-04-02 15:30:00,67.92,67.95,67.9,67.91,38139.32980599647,41.5501,41.5685,41.5379,41.544,38139.3298
2007-04-02 15:40:00,67.9,67.99,67.88,67.96,35052.91005291005,41.5379,41.593,41.5257,41.5746,35052.9101
2007-04-02 15:50:00,67.97,67.99,67.88,67.98,145282.1869488536,41.5807,41.593,41.5257,41.5868,145282.1869
2007-04-03 09:30:00,68.34,68.44,68.16,68.31,28659.611992945323,41.8071,41.8682,41.697,41.7887,28659.612
2007-04-03 09:40:00,68.3,68.36,68.24,68.35,47398.58906525573,41.7826,41.8193,41.7459,41.8132,47398.5891
2007-04-03 09:50:00,68.35,68.4,68.3,68.35,28328.92416225749,41.8132,41.8438,41.7826,41.8132,28328.9242
2007-04-03 10:00:00,68.35,68.63,68.35,68.58,53571.428571428565,41.8132,41.9845,41.8132,41.9539,53571.4286
2007-04-03 10:10:00,68.59,68.59,68.51,68.58,17526.455026455023,41.96,41.96,41.9111,41.9539,17526.455
2007-04-03 10:20:00,68.56,68.58,68.48,68.54,27777.777777777774,41.9417,41.9539,41.8927,41.9294,27777.7778
2007-04-03 10:30:00,68.54,68.62,68.54,68.62,23258.377425044087,41.9294,41.9784,41.9294,41.9784,23258.3774
2007-04-03 10:40:00,68.63,68.87,68.63,68.87,73302.46913580246,41.9845,42.1313,41.9845,42.1313,73302.4691
2007-04-03 10:50:00,68.84,68.85,68.69,68.77,19510.58201058201,42.1129,42.1191,42.0212,42.0701,19510.582
2007-04-03 11:00:00,68.76,68.8,68.75,68.78,17416.225749559082,42.064,42.0885,42.0579,42.0762,17416.2257
2007-04-03 11:10:00,68.78,68.81,68.76,68.78,25462.96296296296,42.0762,42.0946,42.064,42.0762,25462.963
2007-04-03 11:20:00,68.78,68.86,68.77,68.83,15983.245149911814,42.0762,42.1252,42.0701,42.1068,15983.2451
2007-04-03 11:30:00,68.83,68.84,68.78,68.82,8818.342151675484,42.1068,42.1129,42.0762,42.1007,8818.3422
2007-04-03 11:40:00,68.81,68.87,68.79,68.86,19951.499118165782,42.0946,42.1313,42.0824,42.1252,19951.4991
2007-04-03 11:50:00,68.85,68.89,68.84,68.87,10251.32275132275,42.1191,42.1435,42.1129,42.1313,10251.3228
2007-04-03 12:00:00,68.87,68.89,68.87,68.87,44091.71075837742,42.1313,42.1435,42.1313,42.1313,44091.7108
2007-04-03 12:10:00,68.87,68.87,68.84,68.84,10141.093474426809,42.1313,42.1313,42.1129,42.1129,10141.0935
2007-04-03 12:20:00,68.84,68.85,68.77,68.77,15542.32804232804,42.1129,42.1191,42.0701,42.0701,15542.328
2007-04-03 12:30:00,68.76,68.77,68.74,68.74,28769.841269841265,42.064,42.0701,42.0518,42.0518,28769.8413
2007-04-03 12:40:00,68.74,68.74,68.67,68.67,32627.86596119929,42.0518,42.0518,42.0089,42.0089,32627.866
2007-04-03 12:50:00,68.67,68.69,68.64,68.64,20061.728395061727,42.0089,42.0212,41.9906,41.9906,20061.7284
2007-04-03 13:00:00,68.64,68.65,68.58,68.64,30313.05114638448,41.9906,41.9967,41.9539,41.9906,30313.0511
2007-04-03 13:10:00,68.65,68.68,68.63,68.66,24911.81657848324,41.9967,42.0151,41.9845,42.0028,24911.8166
2007-04-03 13:20:00,68.65,68.68,68.61,68.68,19951.499118165782,41.9967,42.0151,41.9722,42.0151,19951.4991
2007-04-03 13:30:00,68.68,68.72,68.68,68.69,23589.06525573192,42.0151,42.0395,42.0151,42.0212,23589.0653
2007-04-03 13:40:00,68.7,68.77,68.7,68.73,42328.04232804232,42.0273,42.0701,42.0273,42.0457,42328.0423
2007-04-03 13:50:00,68.72,68.78,68.71,68.73,19951.499118165782,42.0395,42.0762,42.0334,42.0457,19951.4991
2007-04-03 14:00:00,68.74,68.75,68.7,68.73,12125.220458553791,42.0518,42.0579,42.0273,42.0457,12125.2205
2007-04-03 14:10:00,68.73,68.74,68.67,68.68,42438.271604938265,42.0457,42.0518,42.0089,42.0151,42438.2716
2007-04-03 14:20:00,68.68,68.7,68.67,68.69,15542.32804232804,42.0151,42.0273,42.0089,42.0212,15542.328
2007-04-03 14:30:00,68.71,68.75,68.68,68.75,23148.148148148142,42.0334,42.0579,42.0151,42.0579,23148.1481
2007-04-03 14:40:00,68.76,68.78,68.76,68.77,14440.035273368603,42.064,42.0762,42.064,42.0701,14440.0353
2007-04-03 14:50:00,68.77,68.78,68.72,68.72,15432.098765432096,42.0701,42.0762,42.0395,42.0395,15432.0988
2007-04-03 15:00:00,68.72,68.75,68.71,68.73,24911.81657848324,42.0395,42.0579,42.0334,42.0457,24911.8166
2007-04-03 15:10:00,68.74,68.74,68.68,68.7,33289.241622574955,42.0518,42.0518,42.0151,42.0273,33289.2416
2007-04-03 15:20:00,68.7,68.77,68.69,68.73,37037.03703703703,42.0273,42.0701,42.0212,42.0457,37037.037
2007-04-03 15:30:00,68.74,68.74,68.68,68.73,46406.52557319224,42.0518,42.0518,42.0151,42.0457,46406.5256
2007-04-03 15:40:00,68.72,68.77,68.68,68.68,35273.36860670194,42.0395,42.0701,42.0151,42.0151,35273.3686
2007-04-03 15:50:00,68.69,68.69,68.59,68.66,67901.23456790122,42.0212,42.0212,41.96,42.0028,67901.2346
2007-04-04 09:30:00,68.62,68.72,68.45,68.68,55445.3262786596,41.9784,42.0395,41.8744,42.0151,55445.3263
2007-04-04 09:40:00,68.69,68.81,68.68,68.79,27447.089947089946,42.0212,42.0946,42.0151,42.0824,27447.0899
2007-04-04 09:50:00,68.77,68.77,68.68,68.69,27336.860670194,42.0701,42.0701,42.0151,42.0212,27336.8607
2007-04-04 10:00:00,68.68,68.74,68.53,68.73,47288.35978835978,42.0151,42.0518,41.9233,42.0457,47288.3598
2007-04-04 10:10:00,68.73,68.75,68.58,68.58,20392.416225749555,42.0457,42.0579,41.9539,41.9539,20392.4162
2007-04-04 10:20:00,68.57,68.69,68.56,68.69,14660.493827160491,41.9478,42.0212,41.9417,42.0212,14660.4938
2007-04-04 10:30:00,68.68,68.68,68.54,68.55,34722.22222222222,42.0151,42.0151,41.9294,41.9355,34722.2222
2007-04-04 10:40:00,68.55,68.55,68.45,68.46,17636.68430335097,41.9355,41.9355,41.8744,41.8805,17636.6843
2007-04-04 10:50:00,68.46,68.46,68.45,68.46,20723.104056437387,41.8805,41.8805,41.8744,41.8805,20723.1041
2007-04-04 11:00:00,68.46,68.58,68.45,68.58,46516.754850088175,41.8805,41.9539,41.8744,41.9539,46516.7549
2007-04-04 11:10:00,68.58,68.62,68.57,68.57,21494.70899470899,41.9539,41.9784,41.9478,41.9478,21494.709
2007-04-04 11:20:00,68.57,68.59,68.52,68.59,16424.162257495587,41.9478,41.96,41.9172,41.96,16424.1623
2007-04-04 11:30:00,68.59,68.59,68.51,68.54,15432.098765432096,41.96,41.96,41.9111,41.9294,15432.0988
2007-04-04 11:40:00,68.55,68.55,68.48,68.5,14440.035273368603,41.9355,41.9355,41.8927,41.9049,14440.0353
2007-04-04 11:50:00,68.49,68.5,68.48,68.48,16754.85008818342,41.8988,41.9049,41.8927,41.8927,16754.8501
2007-04-04 12:00:00,68.48,68.55,68.48,68.55,21494.70899470899,41.8927,41.9355,41.8927,41.9355,21494.709
2007-04-04 12:10:00,68.55,68.56,68.53,68.54,12566.137566137564,41.9355,41.9417,41.9233,41.9294,12566.1376
2007-04-04 12:20:00,68.54,68.55,68.46,68.48,16313.932980599646,41.9294,41.9355,41.8805,41.8927,16313.933
2007-04-04 12:30:00,68.48,68.48,68.45,68.46,17857.142857142855,41.8927,41.8927,41.8744,41.8805,17857.1429
2007-04-04 12:40:00,68.46,68.49,68.44,68.49,12014.991181657848,41.8805,41.8988,41.8682,41.8988,12014.9912
2007-04-04 12:50:00,68.49,68.52,68.48,68.5,14440.035273368603,41.8988,41.9172,41.8927,41.9049,14440.0353
2007-04-04 13:00:00,68.51,68.51,68.4,68.41,31194.885361552024,41.9111,41.9111,41.8438,41.8499,31194.8854
2007-04-04 13:10:00,68.42,68.46,68.39,68.42,13999.11816578483,41.856,41.8805,41.8377,41.856,13999.1182
2007-04-04 13:20:00,68.41,68.43,68.38,68.41,16313.932980599646,41.8499,41.8621,41.8315,41.8499,16313.933
2007-04-04 13:30:00,68.42,68.51,68.42,68.5,13007.05467372134,41.856,41.9111,41.856,41.9049,13007.0547
2007-04-04 13:40:00,68.49,68.52,68.48,68.51,17416.225749559082,41.8988,41.9172,41.8927,41.9111,17416.2257
2007-04-04 13:50:00,68.51,68.57,68.51,68.56,16313.932980599646,41.9111,41.9478,41.9111,41.9417,16313.933
2007-04-04 14:00:00,68.56,68.56,68.48,68.5,19069.66490299824,41.9417,41.9417,41.8927,41.9049,19069.6649
2007-04-04 14:10:00,68.49,68.55,68.48,68.51,10582.01058201058,41.8988,41.9355,41.8927,41.9111,10582.0106
2007-04-04 14:20:00,68.52,68.6,68.49,68.54,19951.499118165782,41.9172,41.9661,41.8988,41.9294,19951.4991
2007-04-04 14:30:00,68.55,68.59,68.53,68.58,14660.493827160491,41.9355,41.96,41.9233,41.9539,14660.4938
2007-04-04 14:40:00,68.58,68.62,68.56,68.62,16093.474426807756,41.9539,41.9784,41.9417,41.9784,16093.4744
2007-04-04 14:50:00,68.6,68.65,68.6,68.6,18187.830687830687,41.9661,41.9967,41.9661,41.9661,18187.8307
2007-04-04 15:00:00,68.61,68.61,68.53,68.55,13447.971781305114,41.9722,41.9722,41.9233,41.9355,13447.9718
2007-04-04 15:10:00,68.55,68.6,68.54,68.6,19951.499118165782,41.9355,41.9661,41.9294,41.9661,19951.4991
2007-04-04 15:20:00,68.58,68.59,68.5,68.5,48941.79894179894,41.9539,41.96,41.9049,41.9049,48941.7989
2007-04-04 15:30:00,68.52,68.56,68.44,68.48,44532.62786596119,41.9172,41.9417,41.8682,41.8927,44532.6279
2007-04-04 15:40:00,68.48,68.5,68.46,68.47,44753.08641975308,41.8927,41.9049,41.8805,41.8866,44753.0864
2007-04-04 15:50:00,68.47,68.51,68.39,68.42,122023.80952380953,41.8866,41.9111,41.8377,41.856,122023.8095
2007-04-05 09:30:00,68.49,68.49,68.24,68.24,19951.499118165782,41.8988,41.8988,41.7459,41.7459,19951.4991
2007-04-05 09:40:00,68.25,68.28,68.1,68.27,21164.02116402116,41.752,41.7704,41.6602,41.7642,21164.0212
2007-04-05 09:50:00,68.28,68.28,68.14,68.17,30092.592592592588,41.7704,41.7704,41.6847,41.7031,30092.5926
2007-04-05 10:00:00,68.17,68.19,68.05,68.07,37918.87125220458,41.7031,41.7153,41.6297,41.6419,37918.8713
2007-04-05 10:10:00,68.08,68.09,67.96,67.96,27557.319223985887,41.648,41.6541,41.5746,41.5746,27557.3192
2007-04-05 10:20:00,67.97,67.99,67.95,67.97,17305.996472663137,41.5807,41.593,41.5685,41.5807,17305.9965
2007-04-05 10:30:00,67.98,68.03,67.97,67.97,27888.00705467372,41.5868,41.6174,41.5807,41.5807,27888.0071
2007-04-05 10:40:00,67.97,68.06,67.96,67.99,18408.289241622573,41.5807,41.6358,41.5746,41.593,18408.2892
2007-04-05 10:50:00,67.99,68.04,67.99,68.04,18849.206349206343,41.593,41.6235,41.593,41.6235,18849.2063
2007-04-05 11:00:00,68.03,68.04,68.01,68.04,14880.95238095238,41.6174,41.6235,41.6052,41.6235,14880.9524
2007-04-05 11:10:00,68.03,68.09,68.03,68.05,32186.948853615515,41.6174,41.6541,41.6174,41.6297,32186.9489
2007-04-05 11:20:00,68.05,68.06,68.01,68.03,26014.10934744268,41.6297,41.6358,41.6052,41.6174,26014.1093
2007-04-05 11:30:00,68.02,68.02,67.97,67.97,35824.514991181655,41.6113,41.6113,41.5807,41.5807,35824.515
2007-04-05 11:40:00,67.97,67.99,67.96,67.99,26344.79717813051,41.5807,41.593,41.5746,41.593,26344.7972
2007-04-05 11:50:00,67.99,67.99,67.94,67.98,37918.87125220458,41.593,41.593,41.5624,41.5868,37918.8713
2007-04-05 12:00:00,67.98,68.05,67.95,67.99,40123.456790123455,41.5868,41.6297,41.5685,41.593,40123.4568
2007-04-05 12:10:00,67.99,67.99,67.97,67.98,10692.239858906523,41.593,41.593,41.5807,41.5868,10692.2399
2007-04-05 12:20:00,67.98,67.99,67.96,67.99,17857.142857142855,41.5868,41.593,41.5746,41.593,17857.1429
2007-04-05 12:30:00,67.99,68.02,67.99,68.02,13778.659611992944,41.593,41.6113,41.593,41.6113,13778.6596
2007-04-05 12:40:00,68.02,68.04,68.01,68.04,14770.723104056437,41.6113,41.6235,41.6052,41.6235,14770.7231
2007-04-05 12:50:00,68.04,68.05,68.03,68.05,13447.971781305114,41.6235,41.6297,41.6174,41.6297,13447.9718
2007-04-05 13:00:00,68.05,68.06,68.03,68.04,13999.11816578483,41.6297,41.6358,41.6174,41.6235,13999.1182
2007-04-05 13:10:00,68.04,68.06,68.03,68.04,16093.474426807756,41.6235,41.6358,41.6174,41.6235,16093.4744
2007-04-05 13:20:00,68.04,68.05,68.01,68.03,32627.86596119929,41.6235,41.6297,41.6052,41.6174,32627.866
2007-04-05 13:30:00,68.03,68.07,68.02,68.04,20833.33333333333,41.6174,41.6419,41.6113,41.6235,20833.3333
2007-04-05 13:40:00,68.03,68.05,68.03,68.05,27447.089947089946,41.6174,41.6297,41.6174,41.6297,27447.0899
2007-04-05 13:50:00,68.03,68.07,67.98,67.99,22486.772486772483,41.6174,41.6419,41.5868,41.593,22486.7725
2007-04-05 14:00:00,68.02,68.04,68.0,68.0,11684.303350970016,41.6113,41.6235,41.5991,41.5991,11684.3034
2007-04-05 14:10:00,68.0,68.03,67.99,68.02,16754.85008818342,41.5991,41.6174,41.593,41.6113,16754.8501
2007-04-05 14:20:00,68.01,68.04,68.01,68.04,13117.283950617282,41.6052,41.6235,41.6052,41.6235,13117.284
2007-04-05 14:30:00,68.04,68.06,68.02,68.04,27226.631393298056,41.6235,41.6358,41.6113,41.6235,27226.6314
2007-04-05 14:40:00,68.04,68.05,68.01,68.02,17746.91358024691,41.6235,41.6297,41.6052,41.6113,17746.9136
2007-04-05 14:50:00,68.01,68.07,68.01,68.04,18298.059964726628,41.6052,41.6419,41.6052,41.6235,18298.06
2007-04-05 15:00:00,68.03,68.06,68.03,68.03,21604.938271604937,41.6174,41.6358,41.6174,41.6174,21604.9383
2007-04-05 15:10:00,68.03,68.05,68.0,68.01,20612.87477954145,41.6174,41.6297,41.5991,41.6052,20612.8748
2007-04-05 15:20:00,68.01,68.05,68.01,68.03,21384.47971781305,41.6052,41.6297,41.6052,41.6174,21384.4797
2007-04-05 15:30:00,68.03,68.05,67.99,68.03,37257.49559082892,41.6174,41.6297,41.593,41.6174,37257.4956
2007-04-05 15:40:00,68.02,68.05,68.02,68.04,32848.324514991175,41.6113,41.6297,41.6113,41.6235,32848.3245
2007-04-05 15:50:00,68.04,68.08,68.02,68.08,55555.55555555555,41.6235,41.648,41.6113,41.648,55555.5556
2007-04-09 09:30:00,68.23,68.58,68.23,68.55,38800.70546737213,41.7398,41.9539,41.7398,41.9355,38800.7055
2007-04-09 09:40:00,68.55,68.55,68.33,68.43,25903.880070546733,41.9355,41.9355,41.801,41.8621,25903.8801
2007-04-09 09:50:00,68.43,68.48,68.37,68.41,16754.85008818342,41.8621,41.8927,41.8254,41.8499,16754.8501
2007-04-09 10:00:00,68.4,68.48,68.35,68.36,19510.58201058201,41.8438,41.8927,41.8132,41.8193,19510.582
2007-04-09 10:10:00,68.37,68.44,68.37,68.38,105268.9594356261,41.8254,41.8682,41.8254,41.8315,105268.9594
2007-04-09 10:20:00,68.39,68.53,68.35,68.52,45965.60846560846,41.8377,41.9233,41.8132,41.9172,45965.6085
2007-04-09 10:30:00,68.52,68.64,68.51,68.58,45524.69135802469,41.9172,41.9906,41.9111,41.9539,45524.6914
2007-04-09 10:40:00,68.58,68.68,68.56,68.58,74184.30335097,41.9539,42.0151,41.9417,41.9539,74184.3034
2007-04-09 10:50:00,68.58,68.65,68.58,68.65,25573.192239858905,41.9539,41.9967,41.9539,41.9967,25573.1922
2007-04-09 11:00:00,68.65,68.79,68.65,68.76,32738.09523809524,41.9967,42.0824,41.9967,42.064,32738.0952
2007-04-09 11:10:00,68.77,68.8,68.68,68.68,24360.670194003524,42.0701,42.0885,42.0151,42.0151,24360.6702
2007-04-09 11:20:00,68.68,68.74,68.68,68.74,8597.883597883598,42.0151,42.0518,42.0151,42.0518,8597.8836
2007-04-09 11:30:00,68.74,68.77,68.72,68.75,16203.703703703704,42.0518,42.0701,42.0395,42.0579,16203.7037
2007-04-09 11:40:00,68.76,68.78,68.75,68.76,17967.3721340388,42.064,42.0762,42.0579,42.064,17967.3721
2007-04-09 11:50:00,68.77,68.85,68.77,68.85,17857.142857142855,42.0701,42.1191,42.0701,42.1191,17857.1429
2007-04-09 12:00:00,68.85,68.87,68.84,68.85,10582.01058201058,42.1191,42.1313,42.1129,42.1191,10582.0106
2007-04-09 12:10:00,68.85,68.85,68.8,68.81,14991.181657848325,42.1191,42.1191,42.0885,42.0946,14991.1817
2007-04-09 12:20:00,68.82,68.86,68.8,68.8,17085.53791887125,42.1007,42.1252,42.0885,42.0885,17085.5379
2007-04-09 12:30:00,68.78,68.87,68.78,68.87,21715.16754850088,42.0762,42.1313,42.0762,42.1313,21715.1675
2007-04-09 12:40:00,68.87,68.87,68.86,68.87,13227.513227513226,42.1313,42.1313,42.1252,42.1313,13227.5132
2007-04-09 12:50:00,68.87,68.9,68.87,68.89,41115.52028218695,42.1313,42.1496,42.1313,42.1435,41115.5203
2007-04-09 13:00:00,68.9,68.92,68.87,68.92,13778.659611992944,42.1496,42.1619,42.1313,42.1619,13778.6596
2007-04-09 13:10:00,68.92,68.94,68.9,68.93,16203.703703703704,42.1619,42.1741,42.1496,42.168,16203.7037
2007-04-09 13:20:00,68.93,68.99,68.92,68.93,41005.291005291,42.168,42.2047,42.1619,42.168,41005.291
2007-04-09 13:30:00,68.93,68.93,68.82,68.84,32407.407407407405,42.168,42.168,42.1007,42.1129,32407.4074
2007-04-09 13:40:00,68.85,68.87,68.84,68.85,17636.68430335097,42.1191,42.1313,42.1129,42.1191,17636.6843
2007-04-09 13:50:00,68.86,68.95,68.85,68.86,34391.53439153439,42.1252,42.1802,42.1191,42.1252,34391.5344
2007-04-09 14:00:00,68.85,68.9,68.81,68.87,32848.324514991175,42.1191,42.1496,42.0946,42.1313,32848.3245
2007-04-09 14:10:00,68.86,68.88,68.85,68.85,16865.079365079364,42.1252,42.1374,42.1191,42.1191,16865.0794
2007-04-09 14:20:00,68.85,68.85,68.82,68.84,14660.493827160491,42.1191,42.1191,42.1007,42.1129,14660.4938
2007-04-09 14:30:00,68.82,68.82,68.73,68.77,53020.28218694885,42.1007,42.1007,42.0457,42.0701,53020.2822
2007-04-09 14:40:00,68.75,68.77,68.71,68.73,19951.499118165782,42.0579,42.0701,42.0334,42.0457,19951.4991
2007-04-09 14:50:00,68.71,68.77,68.71,68.77,29651.67548500881,42.0334,42.0701,42.0334,42.0701,29651.6755
2007-04-09 15:00:00,68.77,68.77,68.7,68.72,25242.50440917108,42.0701,42.0701,42.0273,42.0395,25242.5044
2007-04-09 15:10:00,68.72,68.79,68.7,68.78,29431.216931216928,42.0395,42.0824,42.0273,42.0762,29431.2169
2007-04-09 15:20:00,68.78,68.78,68.7,68.75,31305.11463844797,42.0762,42.0762,42.0273,42.0579,31305.1146
2007-04-09 15:30:00,68.74,68.79,68.71,68.74,53020.28218694885,42.0518,42.0824,42.0334,42.0518,53020.2822
2007-04-09 15:40:00,68.74,68.76,68.66,68.67,24691.358024691355,42.0518,42.064,42.0028,42.0089,24691.358
2007-04-09 15:50:00,68.67,68.74,68.67,68.69,65586.41975308642,42.0089,42.0518,42.0089,42.0212,65586.4198
2007-04-10 09:30:00,68.75,68.91,68.57,68.72,45965.60846560846,42.0579,42.1558,41.9478,42.0395,45965.6085
2007-04-10 09:40:00,68.66,68.75,68.65,68.68,23478.835978835978,42.0028,42.0579,41.9967,42.0151,23478.836
2007-04-10 09:50:00,68.68,68.68,68.64,68.65,21604.938271604937,42.0151,42.0151,41.9906,41.9967,21604.9383
2007-04-10 10:00:00,68.67,68.68,68.61,68.66,45965.60846560846,42.0089,42.0151,41.9722,42.0028,45965.6085
2007-04-10 10:10:00,68.66,68.77,68.64,68.72,65806.8783068783,42.0028,42.0701,41.9906,42.0395,65806.8783
2007-04-10 10:20:00,68.72,68.74,68.68,68.74,15211.64021164021,42.0395,42.0518,42.0151,42.0518,15211.6402
2007-04-10 10:30:00,68.74,68.76,68.68,68.74,16093.474426807756,42.0518,42.064,42.0151,42.0518,16093.4744
2007-04-10 10:40:00,68.75,68.79,68.74,68.74,15321.869488536153,42.0579,42.0824,42.0518,42.0518,15321.8695
2007-04-10 10:50:00,68.73,68.79,68.73,68.77,23478.835978835978,42.0457,42.0824,42.0457,42.0701,23478.836
2007-04-10 11:00:00,68.77,68.77,68.67,68.73,14219.576719576718,42.0701,42.0701,42.0089,42.0457,14219.5767
2007-04-10 11:10:00,68.71,68.77,68.7,68.77,8267.195767195766,42.0334,42.0701,42.0273,42.0701,8267.1958
2007-04-10 11:20:00,68.77,68.85,68.77,68.81,10471.781305114637,42.0701,42.1191,42.0701,42.0946,10471.7813
2007-04-10 11:30:00,68.8,68.86,68.75,68.75,11684.303350970016,42.0885,42.1252,42.0579,42.0579,11684.3034
2007-04-10 11:40:00,68.75,68.76,68.72,68.74,8487.654320987653,42.0579,42.064,42.0395,42.0518,8487.6543
2007-04-10 11:50:00,68.75,68.75,68.71,68.71,13447.971781305114,42.0579,42.0579,42.0334,42.0334,13447.9718
2007-04-10 12:00:00,68.72,68.72,68.68,68.69,13117.283950617282,42.0395,42.0395,42.0151,42.0212,13117.284
2007-04-10 12:10:00,68.69,68.72,68.68,68.71,72971.78130511464,42.0212,42.0395,42.0151,42.0334,72971.7813
2007-04-10 12:20:00,68.7,68.7,68.65,68.68,10802.469135802468,42.0273,42.0273,41.9967,42.0151,10802.4691
2007-04-10 12:30:00,68.67,68.7,68.66,68.68,8046.737213403879,42.0089,42.0273,42.0028,42.0151,8046.7372
2007-04-10 12:40:00,68.69,68.69,68.65,68.67,7385.361552028218,42.0212,42.0212,41.9967,42.0089,7385.3616
2007-04-10 12:50:00,68.67,68.67,68.58,68.6,16313.932980599646,42.0089,42.0089,41.9539,41.9661,16313.933
2007-04-10 13:00:00,68.6,68.66,68.6,68.63,8487.654320987653,41.9661,42.0028,41.9661,41.9845,8487.6543
2007-04-10 13:10:00,68.65,68.66,68.62,68.66,5511.463844797177,41.9967,42.0028,41.9784,42.0028,5511.4638
2007-04-10 13:20:00,68.66,68.7,68.64,68.64,29761.90476190476,42.0028,42.0273,41.9906,41.9906,29761.9048
2007-04-10 13:30:00,68.65,68.65,68.53,68.57,24470.89947089947,41.9967,41.9967,41.9233,41.9478,24470.8995
2007-04-10 13:40:00,68.57,68.59,68.51,68.53,26675.485008818338,41.9478,41.96,41.9111,41.9233,26675.485
2007-04-10 13:50:00,68.53,68.55,68.5,68.54,17416.225749559082,41.9233,41.9355,41.9049,41.9294,17416.2257
2007-04-10 14:00:00,68.53,68.6,68.53,68.6,21053.79188712522,41.9233,41.9661,41.9233,41.9661,21053.7919
2007-04-10 14:10:00,68.6,68.63,68.57,68.62,14440.035273368603,41.9661,41.9845,41.9478,41.9784,14440.0353
2007-04-10 14:20:00,68.62,68.64,68.58,68.58,12345.679012345678,41.9784,41.9906,41.9539,41.9539,12345.679
2007-04-10 14:30:00,68.6,68.63,68.58,68.6,14770.723104056437,41.9661,41.9845,41.9539,41.9661,14770.7231
2007-04-10 14:40:00,68.59,68.64,68.58,68.58,19731.040564373896,41.96,41.9906,41.9539,41.9539,19731.0406
2007-04-10 14:50:00,68.58,68.6,68.55,68.57,22597.001763668428,41.9539,41.9661,41.9355,41.9478,22597.0018
2007-04-10 15:00:00,68.58,68.63,68.58,68.61,34171.0758377425,41.9539,41.9845,41.9539,41.9722,34171.0758
2007-04-10 15:10:00,68.61,68.62,68.58,68.58,14109.347442680775,41.9722,41.9784,41.9539,41.9539,14109.3474
2007-04-10 15:20:00,68.59,68.64,68.59,68.61,19179.894179894178,41.96,41.9906,41.96,41.9722,19179.8942
2007-04-10 15:30:00,68.61,68.63,68.59,68.61,20171.95767195767,41.9722,41.9845,41.96,41.9722,20171.9577
2007-04-10 15:40:00,68.61,68.61,68.56,68.58,21053.79188712522,41.9722,41.9722,41.9417,41.9539,21053.7919
2007-04-10 15:50:00,68.58,68.66,68.58,68.59,46075.8377425044,41.9539,42.0028,41.9539,41.96,46075.8377
2007-04-11 09:30:00,68.33,68.42,68.2,68.24,92261.90476190476,41.801,41.856,41.7214,41.7459,92261.9048
2007-04-11 09:40:00,68.23,68.25,68.09,68.13,50485.00881834215,41.7398,41.752,41.6541,41.6786,50485.0088
2007-04-11 09:50:00,68.15,68.23,68.1,68.14,27998.23633156966,41.6908,41.7398,41.6602,41.6847,27998.2363
2007-04-11 10:00:00,68.15,68.15,67.99,68.06,38800.70546737213,41.6908,41.6908,41.593,41.6358,38800.7055
2007-04-11 10:10:00,68.03,68.06,67.93,67.93,40343.91534391534,41.6174,41.6358,41.5563,41.5563,40343.9153
2007-04-11 10:20:00,67.93,67.93,67.83,67.83,26344.79717813051,41.5563,41.5563,41.4951,41.4951,26344.7972
2007-04-11 10:30:00,67.83,67.83,67.75,67.8,41446.20811287477,41.4951,41.4951,41.4461,41.4767,41446.2081
2007-04-11 10:40:00,67.8,67.8,67.6,67.64,55224.86772486772,41.4767,41.4767,41.3544,41.3788,55224.8677
2007-04-11 10:50:00,67.64,67.65,67.5,67.57,76609.34744268077,41.3788,41.385,41.2932,41.336,76609.3474
2007-04-11 11:00:00,67.57,67.57,67.36,67.36,85427.68959435626,41.336,41.336,41.2076,41.2076,85427.6896
2007-04-11 11:10:00,67.36,67.4,67.34,67.37,30974.426807760137,41.2076,41.232,41.1953,41.2137,30974.4268
2007-04-11 11:20:00,67.4,67.4,67.35,67.39,50485.00881834215,41.232,41.232,41.2014,41.2259,50485.0088
2007-04-11 11:30:00,67.38,67.41,67.35,67.37,42879.18871252204,41.2198,41.2381,41.2014,41.2137,42879.1887
2007-04-11 11:40:00,67.38,67.39,67.32,67.34,35604.056437389765,41.2198,41.2259,41.1831,41.1953,35604.0564
2007-04-11 11:50:00,67.33,67.35,67.31,67.32,33399.47089947089,41.1892,41.2014,41.177,41.1831,33399.4709
2007-04-11 12:00:00,67.32,67.45,67.31,67.44,49382.71604938271,41.1831,41.2626,41.177,41.2565,49382.716
2007-04-11 12:10:00,67.44,67.44,67.3,67.31,39021.16402116402,41.2565,41.2565,41.1708,41.177,39021.164
2007-04-11 12:20:00,67.31,67.31,67.27,67.3,27998.23633156966,41.177,41.177,41.1525,41.1708,27998.2363
2007-04-11 12:30:00,67.3,67.31,67.21,67.23,36485.89065255732,41.1708,41.177,41.1158,41.128,36485.8907
2007-04-11 12:40:00,67.24,67.26,67.22,67.24,23809.52380952381,41.1341,41.1464,41.1219,41.1341,23809.5238
2007-04-11 12:50:00,67.24,67.31,67.24,67.27,32297.17813051146,41.1341,41.177,41.1341,41.1525,32297.1781
2007-04-11 13:00:00,67.27,67.34,67.25,67.33,41005.291005291,41.1525,41.1953,41.1403,41.1892,41005.291
2007-04-11 13:10:00,67.32,67.35,67.22,67.24,46075.8377425044,41.1831,41.2014,41.1219,41.1341,46075.8377
2007-04-11 13:20:00,67.24,67.25,67.18,67.23,23258.377425044087,41.1341,41.1403,41.0974,41.128,23258.3774
2007-04-11 13:30:00,67.24,67.29,67.22,67.28,23258.377425044087,41.1341,41.1647,41.1219,41.1586,23258.3774
2007-04-11 13:40:00,67.29,67.33,67.26,67.29,34722.22222222222,41.1647,41.1892,41.1464,41.1647,34722.2222
2007-04-11 13:50:00,67.29,67.29,67.14,67.18,55996.47266313932,41.1647,41.1647,41.073,41.0974,55996.4727
2007-04-11 14:00:00,67.18,67.19,66.97,67.02,107032.6278659612,41.0974,41.1036,40.969,40.9996,107032.6279
2007-04-11 14:10:00,67.03,67.18,66.95,67.11,64043.2098765432,41.0057,41.0974,40.9567,41.0546,64043.2099
2007-04-11 14:20:00,67.11,67.2,67.1,67.11,47067.90123456789,41.0546,41.1097,41.0485,41.0546,47067.9012
2007-04-11 14:30:00,67.11,67.15,67.02,67.05,46516.754850088175,41.0546,41.0791,40.9996,41.0179,46516.7549
2007-04-11 14:40:00,67.05,67.06,66.94,67.04,31746.031746031746,41.0179,41.024,40.9506,41.0118,31746.0317
2007-04-11 14:50:00,67.04,67.12,67.02,67.09,33289.241622574955,41.0118,41.0607,40.9996,41.0424,33289.2416
2007-04-11 15:00:00,67.11,67.11,67.0,67.02,44863.31569664903,41.0546,41.0546,40.9873,40.9996,44863.3157
2007-04-11 15:10:00,67.02,67.1,67.01,67.05,34171.0758377425,40.9996,41.0485,40.9934,41.0179,34171.0758
2007-04-11 15:20:00,67.06,67.17,67.06,67.11,38139.32980599647,41.024,41.0913,41.024,41.0546,38139.3298
2007-04-11 15:30:00,67.09,67.09,67.0,67.06,52138.4479717813,41.0424,41.0424,40.9873,41.024,52138.448
2007-04-11 15:40:00,67.06,67.15,67.02,67.14,56106.70194003527,41.024,41.0791,40.9996,41.073,56106.7019
2007-04-11 15:50:00,67.14,67.14,67.06,67.11,86309.5238095238,41.073,41.073,41.024,41.0546,86309.5238
2007-04-12 09:30:00,67.04,67.31,66.97,67.16,88514.10934744267,41.0118,41.177,40.969,41.0852,88514.1093
2007-04-12 09:40:00,67.16,67.18,67.12,67.16,48059.96472663139,41.0852,41.0974,41.0607,41.0852,48059.9647
2007-04-12 09:50:00,67.16,67.21,67.12,67.2,52028.21869488536,41.0852,41.1158,41.0607,41.1097,52028.2187
2007-04-12 10:00:00,67.21,67.4,67.21,67.36,80908.28924162257,41.1158,41.232,41.1158,41.2076,80908.2892
2007-04-12 10:10:00,67.38,67.44,67.34,67.43,51146.38447971781,41.2198,41.2565,41.1953,41.2504,51146.3845
2007-04-12 10:20:00,67.44,67.68,67.43,67.65,55004.40917107583,41.2565,41.4033,41.2504,41.385,55004.4092
2007-04-12 10:30:00,67.65,67.67,67.52,67.54,42548.50088183421,41.385,41.3972,41.3054,41.3177,42548.5009
2007-04-12 10:40:00,67.54,67.72,67.54,67.7,49382.71604938271,41.3177,41.4278,41.3177,41.4155,49382.716
2007-04-12 10:50:00,67.69,67.76,67.69,67.71,21053.79188712522,41.4094,41.4523,41.4094,41.4217,21053.7919
2007-04-12 11:00:00,67.71,67.84,67.71,67.79,34281.305114638446,41.4217,41.5012,41.4217,41.4706,34281.3051
2007-04-12 11:10:00,67.79,67.84,67.75,67.78,22486.772486772483,41.4706,41.5012,41.4461,41.4645,22486.7725
2007-04-12 11:20:00,67.8,67.85,67.77,67.83,44422.39858906525,41.4767,41.5073,41.4584,41.4951,44422.3986
2007-04-12 11:30:00,67.83,67.84,67.72,67.77,34722.22222222222,41.4951,41.5012,41.4278,41.4584,34722.2222
2007-04-12 11:40:00,67.76,67.8,67.69,67.73,39902.998236331565,41.4523,41.4767,41.4094,41.4339,39902.9982
2007-04-12 11:50:00,67.73,67.8,67.71,67.75,23699.294532627864,41.4339,41.4767,41.4217,41.4461,23699.2945
2007-04-12 12:00:00,67.76,67.85,67.74,67.84,22376.54320987654,41.4523,41.5073,41.44,41.5012,22376.5432
2007-04-12 12:10:00,67.83,67.84,67.77,67.81,16644.620811287477,41.4951,41.5012,41.4584,41.4828,16644.6208
2007-04-12 12:20:00,67.8,67.81,67.76,67.81,10361.552028218694,41.4767,41.4828,41.4523,41.4828,10361.552
2007-04-12 12:30:00,67.81,67.81,67.75,67.8,9149.029982363314,41.4828,41.4828,41.4461,41.4767,9149.03
2007-04-12 12:40:00,67.79,67.83,67.79,67.82,12896.825396825396,41.4706,41.4951,41.4706,41.489,12896.8254
2007-04-12 12:50:00,67.82,67.84,67.78,67.84,9700.176366843032,41.489,41.5012,41.4645,41.5012,9700.1764
2007-04-12 13:00:00,67.86,67.94,67.86,67.92,17305.996472663137,41.5134,41.5624,41.5134,41.5501,17305.9965
2007-04-12 13:10:00,67.91,67.92,67.82,67.86,16093.474426807756,41.544,41.5501,41.489,41.5134,16093.4744
2007-04-12 13:20:00,67.86,67.96,67.86,67.96,13007.05467372134,41.5134,41.5746,41.5134,41.5746,13007.0547
2007-04-12 13:30:00,67.98,67.99,67.95,67.98,15983.245149911814,41.5868,41.593,41.5685,41.5868,15983.2451
2007-04-12 13:40:00,67.99,67.99,67.96,67.99,11904.761904761905,41.593,41.593,41.5746,41.593,11904.7619
2007-04-12 13:50:00,67.99,68.02,67.99,68.0,15542.32804232804,41.593,41.6113,41.593,41.5991,15542.328
2007-04-12 14:00:00,68.0,68.04,68.0,68.03,13999.11816578483,41.5991,41.6235,41.5991,41.6174,13999.1182
2007-04-12 14:10:00,68.04,68.07,68.0,68.04,23478.835978835978,41.6235,41.6419,41.5991,41.6235,23478.836
2007-04-12 14:20:00,68.04,68.05,68.03,68.04,16203.703703703704,41.6235,41.6297,41.6174,41.6235,16203.7037
2007-04-12 14:30:00,68.05,68.09,68.05,68.08,14219.576719576718,41.6297,41.6541,41.6297,41.648,14219.5767
2007-04-12 14:40:00,68.09,68.09,68.08,68.09,25793.65079365079,41.6541,41.6541,41.648,41.6541,25793.6508
2007-04-12 14:50:00,68.09,68.12,68.06,68.07,48831.56966490299,41.6541,41.6725,41.6358,41.6419,48831.5697
2007-04-12 15:00:00,68.07,68.09,68.07,68.08,21825.396825396823,41.6419,41.6541,41.6419,41.648,21825.3968
2007-04-12 15:10:00,68.07,68.09,68.06,68.08,21935.626102292765,41.6419,41.6541,41.6358,41.648,21935.6261
2007-04-12 15:20:00,68.08,68.12,68.06,68.11,23919.75308641975,41.648,41.6725,41.6358,41.6664,23919.7531
2007-04-12 15:30:00,68.1,68.19,68.09,68.18,30753.96825396825,41.6602,41.7153,41.6541,41.7092,30753.9683
2007-04-12 15:40:00,68.17,68.19,68.15,68.15,45083.77425044091,41.7031,41.7153,41.6908,41.6908,45083.7743
2007-04-12 15:50:00,68.16,68.18,68.1,68.1,77821.86948853615,41.697,41.7092,41.6602,41.6602,77821.8695
2007-04-13 09:30:00,68.04,68.09,67.9,67.9,45634.92063492063,41.6235,41.6541,41.5379,41.5379,45634.9206
2007-04-13 09:40:00,67.9,67.9,67.65,67.88,37588.18342151675,41.5379,41.5379,41.385,41.5257,37588.1834
2007-04-13 09:50:00,67.89,67.93,67.72,67.88,65476.19047619047,41.5318,41.5563,41.4278,41.5257,65476.1905
2007-04-13 10:00:00,67.9,67.92,67.63,67.67,42438.271604938265,41.5379,41.5501,41.3727,41.3972,42438.2716
2007-04-13 10:10:00,67.64,67.69,67.59,67.6,33179.01234567901,41.3788,41.4094,41.3483,41.3544,33179.0123
2007-04-13 10:20:00,67.63,67.71,67.61,67.65,26895.943562610228,41.3727,41.4217,41.3605,41.385,26895.9436
2007-04-13 10:30:00,67.68,67.86,67.63,67.82,25132.27513227513,41.4033,41.5134,41.3727,41.489,25132.2751
2007-04-13 10:40:00,67.83,67.88,67.76,67.76,21384.47971781305,41.4951,41.5257,41.4523,41.4523,21384.4797
2007-04-13 10:50:00,67.76,67.83,67.73,67.83,14440.035273368603,41.4523,41.4951,41.4339,41.4951,14440.0353
2007-04-13 11:00:00,67.82,67.82,67.75,67.77,39792.76895943562,41.489,41.489,41.4461,41.4584,39792.769
2007-04-13 11:10:00,67.76,67.8,67.68,67.69,52579.365079365074,41.4523,41.4767,41.4033,41.4094,52579.3651
2007-04-13 11:20:00,67.7,67.77,67.68,67.7,32958.55379188712,41.4155,41.4584,41.4033,41.4155,32958.5538
2007-04-13 11:30:00,67.7,67.74,67.68,67.7,27116.402116402114,41.4155,41.44,41.4033,41.4155,27116.4021
2007-04-13 11:40:00,67.72,67.75,67.68,67.72,24470.89947089947,41.4278,41.4461,41.4033,41.4278,24470.8995
2007-04-13 11:50:00,67.71,67.72,67.67,67.7,11243.38624338624,41.4217,41.4278,41.3972,41.4155,11243.3862
2007-04-13 12:00:00,67.7,67.75,67.69,67.75,12235.449735449734,41.4155,41.4461,41.4094,41.4461,12235.4497
2007-04-13 12:10:00,67.75,67.75,67.63,67.64,20171.95767195767,41.4461,41.4461,41.3727,41.3788,20171.9577
2007-04-13 12:20:00,67.64,67.76,67.64,67.66,27998.23633156966,41.3788,41.4523,41.3788,41.3911,27998.2363
2007-04-13 12:30:00,67.65,67.65,67.57,67.64,18187.830687830687,41.385,41.385,41.336,41.3788,18187.8307
2007-04-13 12:40:00,67.65,67.65,67.59,67.6,7275.132275132274,41.385,41.385,41.3483,41.3544,7275.1323
2007-04-13 12:50:00,67.6,67.68,67.59,67.65,15101.410934744266,41.3544,41.4033,41.3483,41.385,15101.4109
2007-04-13 13:00:00,67.64,67.64,67.56,67.61,9810.405643738975,41.3788,41.3788,41.3299,41.3605,9810.4056
2007-04-13 13:10:00,67.6,67.65,67.59,67.6,13778.659611992944,41.3544,41.385,41.3483,41.3544,13778.6596
2007-04-13 13:20:00,67.6,67.66,67.6,67.65,12455.90828924162,41.3544,41.3911,41.3544,41.385,12455.9083
2007-04-13 13:30:00,67.65,67.7,67.62,67.7,14550.264550264548,41.385,41.4155,41.3666,41.4155,14550.2646
2007-04-13 13:40:00,67.7,67.75,67.7,67.7,9038.80070546737,41.4155,41.4461,41.4155,41.4155,9038.8007
2007-04-13 13:50:00,67.7,67.72,67.66,67.72,8267.195767195766,41.4155,41.4278,41.3911,41.4278,8267.1958
2007-04-13 14:00:00,67.73,67.75,67.69,67.7,21384.47971781305,41.4339,41.4461,41.4094,41.4155,21384.4797
2007-04-13 14:10:00,67.69,67.7,67.66,67.7,9810.405643738975,41.4094,41.4155,41.3911,41.4155,9810.4056
2007-04-13 14:20:00,67.7,67.73,67.63,67.68,14219.576719576718,41.4155,41.4339,41.3727,41.4033,14219.5767
2007-04-13 14:30:00,67.68,67.71,67.68,67.7,8377.42504409171,41.4033,41.4217,41.4033,41.4155,8377.425
2007-04-13 14:40:00,67.7,67.73,67.69,67.7,21715.16754850088,41.4155,41.4339,41.4094,41.4155,21715.1675
2007-04-13 14:50:00,67.7,67.71,67.67,67.7,14440.035273368603,41.4155,41.4217,41.3972,41.4155,14440.0353
2007-04-13 15:00:00,67.7,67.71,67.66,67.71,12566.137566137564,41.4155,41.4217,41.3911,41.4217,12566.1376
2007-04-13 15:10:00,67.71,67.75,67.71,67.71,17746.91358024691,41.4217,41.4461,41.4217,41.4217,17746.9136
2007-04-13 15:20:00,67.72,67.74,67.7,67.73,15983.245149911814,41.4278,41.44,41.4155,41.4339,15983.2451
2007-04-13 15:30:00,67.74,67.76,67.72,67.73,22707.231040564373,41.44,41.4523,41.4278,41.4339,22707.231
2007-04-13 15:40:00,67.73,67.78,67.73,67.77,16203.703703703704,41.4339,41.4645,41.4339,41.4584,16203.7037
2007-04-13 15:50:00,67.77,67.8,67.75,67.77,41997.35449735449,41.4584,41.4767,41.4461,41.4584,41997.3545
2007-04-16 09:30:00,67.88,68.06,67.88,68.05,57980.59964726631,41.5257,41.6358,41.5257,41.6297,57980.5996
2007-04-16 09:40:00,68.06,68.2,68.05,68.12,80246.91358024691,41.6358,41.7214,41.6297,41.6725,80246.9136
2007-04-16 09:50:00,68.12,68.19,68.03,68.08,48170.19400352733,41.6725,41.7153,41.6174,41.648,48170.194
2007-04-16 10:00:00,68.09,68.15,68.08,68.15,30533.509700176364,41.6541,41.6908,41.648,41.6908,30533.5097
2007-04-16 10:10:00,68.15,68.16,68.07,68.07,23699.294532627864,41.6908,41.697,41.6419,41.6419,23699.2945
2007-04-16 10:20:00,68.08,68.1,68.06,68.09,20612.87477954145,41.648,41.6602,41.6358,41.6541,20612.8748
2007-04-16 10:30:00,68.09,68.11,68.05,68.06,26455.02645502645,41.6541,41.6664,41.6297,41.6358,26455.0265
2007-04-16 10:40:00,68.06,68.09,68.05,68.08,26344.79717813051,41.6358,41.6541,41.6297,41.648,26344.7972
2007-04-16 10:50:00,68.09,68.09,68.03,68.04,23148.148148148142,41.6541,41.6541,41.6174,41.6235,23148.1481
2007-04-16 11:00:00,68.05,68.07,68.03,68.05,17857.142857142855,41.6297,41.6419,41.6174,41.6297,17857.1429
2007-04-16 11:10:00,68.04,68.05,67.98,67.99,48941.79894179894,41.6235,41.6297,41.5868,41.593,48941.7989
2007-04-16 11:20:00,67.99,67.99,67.92,67.93,37918.87125220458,41.593,41.593,41.5501,41.5563,37918.8713
2007-04-16 11:30:00,67.92,67.93,67.87,67.87,45524.69135802469,41.5501,41.5563,41.5195,41.5195,45524.6914
2007-04-16 11:40:00,67.88,67.88,67.81,67.81,45083.77425044091,41.5257,41.5257,41.4828,41.4828,45083.7743
2007-04-16 11:50:00,67.82,67.83,67.8,67.82,89506.17283950617,41.489,41.4951,41.4767,41.489,89506.1728
2007-04-16 12:00:00,67.82,67.83,67.82,67.82,23919.75308641975,41.489,41.4951,41.489,41.489,23919.7531
2007-04-16 12:10:00,67.82,67.82,67.8,67.8,21384.47971781305,41.489,41.489,41.4767,41.4767,21384.4797
2007-04-16 12:20:00,67.8,67.81,67.78,67.8,33289.241622574955,41.4767,41.4828,41.4645,41.4767,33289.2416
2007-04-16 12:30:00,67.8,67.8,67.77,67.78,33730.15873015873,41.4767,41.4767,41.4584,41.4645,33730.1587
2007-04-16 12:40:00,67.77,67.77,67.69,67.71,28218.69488536155,41.4584,41.4584,41.4094,41.4217,28218.6949
2007-04-16 12:50:00,67.71,67.74,67.66,67.68,18518.518518518515,41.4217,41.44,41.3911,41.4033,18518.5185
2007-04-16 13:00:00,67.67,67.7,67.62,67.62,21604.938271604937,41.3972,41.4155,41.3666,41.3666,21604.9383
2007-04-16 13:10:00,67.62,67.64,67.59,67.62,25242.50440917108,41.3666,41.3788,41.3483,41.3666,25242.5044
2007-04-16 13:20:00,67.63,67.63,67.6,67.62,6834.2151675485,41.3727,41.3727,41.3544,41.3666,6834.2152
2007-04-16 13:30:00,67.62,67.67,67.62,67.65,12014.991181657848,41.3666,41.3972,41.3666,41.385,12014.9912
2007-04-16 13:40:00,67.65,67.7,67.65,67.69,18187.830687830687,41.385,41.4155,41.385,41.4094,18187.8307
2007-04-16 13:50:00,67.68,67.69,67.56,67.56,14109.347442680775,41.4033,41.4094,41.3299,41.3299,14109.3474
2007-04-16 14:00:00,67.56,67.59,67.53,67.53,21604.938271604937,41.3299,41.3483,41.3116,41.3116,21604.9383
2007-04-16 14:10:00,67.5,67.53,67.44,67.44,24581.12874779541,41.2932,41.3116,41.2565,41.2565,24581.1287
2007-04-16 14:20:00,67.45,67.45,67.42,67.43,24140.21164021164,41.2626,41.2626,41.2443,41.2504,24140.2116
2007-04-16 14:30:00,67.43,67.46,67.41,67.43,45745.149911816574,41.2504,41.2687,41.2381,41.2504,45745.1499
2007-04-16 14:40:00,67.43,67.43,67.4,67.4,34942.6807760141,41.2504,41.2504,41.232,41.232,34942.6808
2007-04-16 14:50:00,67.41,67.43,67.39,67.43,61287.47795414461,41.2381,41.2504,41.2259,41.2504,61287.478
2007-04-16 15:00:00,67.42,67.46,67.42,67.44,33730.15873015873,41.2443,41.2687,41.2443,41.2565,33730.1587
2007-04-16 15:10:00,67.44,67.47,67.44,67.46,38359.78835978836,41.2565,41.2748,41.2565,41.2687,38359.7884
2007-04-16 15:20:00,67.45,67.51,67.44,67.5,54012.34567901234,41.2626,41.2993,41.2565,41.2932,54012.3457
2007-04-16 15:30:00,67.51,67.54,67.49,67.52,26675.485008818338,41.2993,41.3177,41.2871,41.3054,26675.485
2007-04-16 15:40:00,67.52,67.55,67.47,67.47,44642.85714285714,41.3054,41.3238,41.2748,41.2748,44642.8571
2007-04-16 15:50:00,67.47,67.59,67.44,67.57,70767.19576719576,41.2748,41.3483,41.2565,41.336,70767.1958
2007-04-17 09:30:00,67.74,67.9,67.5,67.51,69995.59082892415,41.44,41.5379,41.2932,41.2993,69995.5908
2007-04-17 09:40:00,67.54,67.6,67.49,67.55,26234.567901234564,41.3177,41.3544,41.2871,41.3238,26234.5679
2007-04-17 09:50:00,67.56,67.72,67.55,67.7,35052.91005291005,41.3299,41.4278,41.3238,41.4155,35052.9101
2007-04-17 10:00:00,67.7,67.8,67.7,67.78,98324.51499118164,41.4155,41.4767,41.4155,41.4645,98324.515
2007-04-17 10:10:00,67.8,67.93,67.79,67.93,28880.07054673721,41.4767,41.5563,41.4706,41.5563,28880.0705
2007-04-17 10:20:00,67.92,67.99,67.91,67.94,37257.49559082892,41.5501,41.593,41.544,41.5624,37257.4956
2007-04-17 10:30:00,67.93,67.93,67.83,67.83,28108.465608465605,41.5563,41.5563,41.4951,41.4951,28108.4656
2007-04-17 10:40:00,67.83,67.93,67.81,67.91,28769.841269841265,41.4951,41.5563,41.4828,41.544,28769.8413
2007-04-17 10:50:00,67.91,68.01,67.91,68.0,16093.474426807756,41.544,41.6052,41.544,41.5991,16093.4744
2007-04-17 11:00:00,67.99,68.07,67.99,68.07,16644.620811287477,41.593,41.6419,41.593,41.6419,16644.6208
2007-04-17 11:10:00,68.06,68.08,67.93,67.95,23809.52380952381,41.6358,41.648,41.5563,41.5685,23809.5238
2007-04-17 11:20:00,67.95,67.99,67.88,67.89,47178.13051146384,41.5685,41.593,41.5257,41.5318,47178.1305
2007-04-17 11:30:00,67.88,67.94,67.87,67.92,24581.12874779541,41.5257,41.5624,41.5195,41.5501,24581.1287
2007-04-17 11:40:00,67.9,67.92,67.88,67.89,32848.324514991175,41.5379,41.5501,41.5257,41.5318,32848.3245
2007-04-17 11:50:00,67.89,67.95,67.89,67.9,13227.513227513226,41.5318,41.5685,41.5318,41.5379,13227.5132
2007-04-17 12:00:00,67.91,67.93,67.89,67.92,23148.148148148142,41.544,41.5563,41.5318,41.5501,23148.1481
2007-04-17 12:10:00,67.91,67.93,67.88,67.92,11794.53262786596,41.544,41.5563,41.5257,41.5501,11794.5326
2007-04-17 12:20:00,67.93,68.0,67.92,67.98,12676.366843033507,41.5563,41.5991,41.5501,41.5868,12676.3668
2007-04-17 12:30:00,67.97,68.0,67.96,68.0,10692.239858906523,41.5807,41.5991,41.5746,41.5991,10692.2399
2007-04-17 12:40:00,68.0,68.01,67.95,67.95,19620.81128747795,41.5991,41.6052,41.5685,41.5685,19620.8113
2007-04-17 12:50:00,67.93,67.96,67.92,67.96,10251.32275132275,41.5563,41.5746,41.5501,41.5746,10251.3228
2007-04-17 13:00:00,67.96,67.96,67.83,67.83,36155.20282186948,41.5746,41.5746,41.4951,41.4951,36155.2028
2007-04-17 13:10:00,67.83,67.84,67.79,67.83,54673.721340388,41.4951,41.5012,41.4706,41.4951,54673.7213
2007-04-17 13:20:00,67.83,67.84,67.82,67.84,12014.991181657848,41.4951,41.5012,41.489,41.5012,12014.9912
2007-04-17 13:30:00,67.84,67.87,67.83,67.87,17967.3721340388,41.5012,41.5195,41.4951,41.5195,17967.3721
2007-04-17 13:40:00,67.87,67.88,67.81,67.86,34391.53439153439,41.5195,41.5257,41.4828,41.5134,34391.5344
2007-04-17 13:50:00,67.86,67.92,67.86,67.91,22817.460317460314,41.5134,41.5501,41.5134,41.544,22817.4603
2007-04-17 14:00:00,67.9,67.97,67.9,67.96,21825.396825396823,41.5379,41.5807,41.5379,41.5746,21825.3968
2007-04-17 14:10:00,67.96,68.04,67.96,68.01,20171.95767195767,41.5746,41.6235,41.5746,41.6052,20171.9577
2007-04-17 14:20:00,68.02,68.07,67.99,68.07,26565.2557319224,41.6113,41.6419,41.593,41.6419,26565.2557
2007-04-17 14:30:00,68.07,68.07,67.93,67.94,21274.250440917105,41.6419,41.6419,41.5563,41.5624,21274.2504
2007-04-17 14:40:00,67.94,68.03,67.94,67.99,16203.703703703704,41.5624,41.6174,41.5624,41.593,16203.7037
2007-04-17 14:50:00,67.99,68.05,67.99,68.04,19400.352733686064,41.593,41.6297,41.593,41.6235,19400.3527
2007-04-17 15:00:00,68.04,68.06,68.03,68.05,20392.416225749555,41.6235,41.6358,41.6174,41.6297,20392.4162
2007-04-17 15:10:00,68.05,68.08,67.98,68.05,44422.39858906525,41.6297,41.648,41.5868,41.6297,44422.3986
2007-04-17 15:20:00,68.05,68.09,68.05,68.09,19510.58201058201,41.6297,41.6541,41.6297,41.6541,19510.582
2007-04-17 15:30:00,68.09,68.11,68.08,68.09,16865.079365079364,41.6541,41.6664,41.648,41.6541,16865.0794
2007-04-17 15:40:00,68.09,68.13,68.08,68.09,45855.37918871252,41.6541,41.6786,41.648,41.6541,45855.3792
2007-04-17 15:50:00,68.09,68.09,68.01,68.07,48611.1111111111,41.6541,41.6541,41.6052,41.6419,48611.1111
2007-04-18 09:30:00,67.9,68.21,67.77,68.21,36155.20282186948,41.5379,41.7275,41.4584,41.7275,36155.2028
2007-04-18 09:40:00,68.22,68.23,68.01,68.11,18959.43562610229,41.7337,41.7398,41.6052,41.6664,18959.4356
2007-04-18 09:50:00,68.12,68.14,67.97,68.09,17746.91358024691,41.6725,41.6847,41.5807,41.6541,17746.9136
2007-04-18 10:00:00,68.09,68.09,67.88,67.9,21494.70899470899,41.6541,41.6541,41.5257,41.5379,21494.709
2007-04-18 10:10:00,67.91,68.06,67.89,68.06,17416.225749559082,41.544,41.6358,41.5318,41.6358,17416.2257
2007-04-18 10:20:00,68.06,68.19,68.06,68.13,19620.81128747795,41.6358,41.7153,41.6358,41.6786,19620.8113
2007-04-18 10:30:00,68.11,68.14,68.05,68.14,22927.68959435626,41.6664,41.6847,41.6297,41.6847,22927.6896
2007-04-18 10:40:00,68.12,68.19,68.11,68.15,10912.698412698412,41.6725,41.7153,41.6664,41.6908,10912.6984
2007-04-18 10:50:00,68.13,68.18,68.13,68.17,13888.888888888889,41.6786,41.7092,41.6786,41.7031,13888.8889
2007-04-18 11:00:00,68.17,68.35,68.17,68.31,30202.821869488533,41.7031,41.8132,41.7031,41.7887,30202.8219
2007-04-18 11:10:00,68.31,68.35,68.3,68.34,12786.596119929452,41.7887,41.8132,41.7826,41.8071,12786.5961
2007-04-18 11:20:00,68.34,68.34,68.27,68.29,10471.781305114637,41.8071,41.8071,41.7642,41.7765,10471.7813
2007-04-18 11:30:00,68.29,68.37,68.28,68.35,25242.50440917108,41.7765,41.8254,41.7704,41.8132,25242.5044
2007-04-18 11:40:00,68.36,68.38,68.3,68.37,14880.95238095238,41.8193,41.8315,41.7826,41.8254,14880.9524
2007-04-18 11:50:00,68.37,68.38,68.36,68.38,5952.380952380951,41.8254,41.8315,41.8193,41.8315,5952.381
2007-04-18 12:00:00,68.38,68.41,68.37,68.39,19400.352733686064,41.8315,41.8499,41.8254,41.8377,19400.3527
2007-04-18 12:10:00,68.39,68.4,68.36,68.4,18959.43562610229,41.8377,41.8438,41.8193,41.8438,18959.4356
2007-04-18 12:20:00,68.4,68.55,68.4,68.54,28659.611992945323,41.8438,41.9355,41.8438,41.9294,28659.612
2007-04-18 12:30:00,68.54,68.55,68.47,68.47,15762.786596119928,41.9294,41.9355,41.8866,41.8866,15762.7866
2007-04-18 12:40:00,68.46,68.52,68.42,68.5,12676.366843033507,41.8805,41.9172,41.856,41.9049,12676.3668
2007-04-18 12:50:00,68.5,68.51,68.47,68.47,12566.137566137564,41.9049,41.9111,41.8866,41.8866,12566.1376
2007-04-18 13:00:00,68.47,68.53,68.47,68.48,12014.991181657848,41.8866,41.9233,41.8866,41.8927,12014.9912
2007-04-18 13:10:00,68.49,68.55,68.49,68.54,8046.737213403879,41.8988,41.9355,41.8988,41.9294,8046.7372
2007-04-18 13:20:00,68.55,68.58,68.55,68.55,10692.239858906523,41.9355,41.9539,41.9355,41.9355,10692.2399
2007-04-18 13:30:00,68.55,68.57,68.48,68.54,19731.040564373896,41.9355,41.9478,41.8927,41.9294,19731.0406
2007-04-18 13:40:00,68.54,68.66,68.53,68.66,48941.79894179894,41.9294,42.0028,41.9233,42.0028,48941.7989
2007-04-18 13:50:00,68.64,68.71,68.61,68.7,64263.66843033509,41.9906,42.0334,41.9722,42.0273,64263.6684
2007-04-18 14:00:00,68.7,68.77,68.69,68.73,68893.29805996471,42.0273,42.0701,42.0212,42.0457,68893.2981
2007-04-18 14:10:00,68.74,68.77,68.72,68.76,19620.81128747795,42.0518,42.0701,42.0395,42.064,19620.8113
2007-04-18 14:20:00,68.76,68.8,68.73,68.77,23148.148148148142,42.064,42.0885,42.0457,42.0701,23148.1481
2007-04-18 14:30:00,68.77,68.8,68.74,68.78,40784.83245149911,42.0701,42.0885,42.0518,42.0762,40784.8325
2007-04-18 14:40:00,68.78,68.84,68.77,68.77,30753.96825396825,42.0762,42.1129,42.0701,42.0701,30753.9683
2007-04-18 14:50:00,68.77,68.8,68.76,68.79,25022.045855379187,42.0701,42.0885,42.064,42.0824,25022.0459
2007-04-18 15:00:00,68.79,68.8,68.77,68.8,18187.830687830687,42.0824,42.0885,42.0701,42.0885,18187.8307
2007-04-18 15:10:00,68.81,68.83,68.76,68.77,22266.3139329806,42.0946,42.1068,42.064,42.0701,22266.3139
2007-04-18 15:20:00,68.77,68.84,68.74,68.84,48831.56966490299,42.0701,42.1129,42.0518,42.1129,48831.5697
2007-04-18 15:30:00,68.83,68.84,68.76,68.77,31194.885361552024,42.1068,42.1129,42.064,42.0701,31194.8854
2007-04-18 15:40:00,68.77,68.84,68.7,68.78,80467.37213403879,42.0701,42.1129,42.0273,42.0762,80467.3721
2007-04-18 15:50:00,68.78,68.78,68.71,68.74,120149.91181657847,42.0762,42.0762,42.0334,42.0518,120149.9118
2007-04-19 09:30:00,69.49,69.49,68.05,68.37,52138.4479717813,42.5106,42.5106,41.6297,41.8254,52138.448
2007-04-19 09:40:00,68.37,68.64,68.31,68.62,34060.84656084656,41.8254,41.9906,41.7887,41.9784,34060.8466
2007-04-19 09:50:00,68.61,68.63,68.35,68.38,26895.943562610228,41.9722,41.9845,41.8132,41.8315,26895.9436
2007-04-19 10:00:00,68.38,68.44,68.27,68.34,23148.148148148142,41.8315,41.8682,41.7642,41.8071,23148.1481
2007-04-19 10:10:00,68.35,68.36,68.26,68.29,28880.07054673721,41.8132,41.8193,41.7581,41.7765,28880.0705
2007-04-19 10:20:00,68.31,68.63,68.31,68.59,35273.36860670194,41.7887,41.9845,41.7887,41.96,35273.3686
2007-04-19 10:30:00,68.6,68.65,68.48,68.49,20723.104056437387,41.9661,41.9967,41.8927,41.8988,20723.1041
2007-04-19 10:40:00,68.49,68.6,68.47,68.54,37588.18342151675,41.8988,41.9661,41.8866,41.9294,37588.1834
2007-04-19 10:50:00,68.53,68.59,68.45,68.58,13668.430335097,41.9233,41.96,41.8744,41.9539,13668.4303
2007-04-19 11:00:00,68.59,68.62,68.48,68.54,16865.079365079364,41.96,41.9784,41.8927,41.9294,16865.0794
2007-04-19 11:10:00,68.56,68.8,68.55,68.78,43871.25220458553,41.9417,42.0885,41.9355,42.0762,43871.2522
2007-04-19 11:20:00,68.77,68.82,68.65,68.65,42328.04232804232,42.0701,42.1007,41.9967,41.9967,42328.0423
2007-04-19 11:30:00,68.66,68.75,68.63,68.73,14660.493827160491,42.0028,42.0579,41.9845,42.0457,14660.4938
2007-04-19 11:40:00,68.74,68.79,68.68,68.68,17305.996472663137,42.0518,42.0824,42.0151,42.0151,17305.9965
2007-04-19 11:50:00,68.69,68.74,68.67,68.69,27226.631393298056,42.0212,42.0518,42.0089,42.0212,27226.6314
2007-04-19 12:00:00,68.69,68.8,68.67,68.78,24911.81657848324,42.0212,42.0885,42.0089,42.0762,24911.8166
2007-04-19 12:10:00,68.78,68.95,68.77,68.95,65145.50264550264,42.0762,42.1802,42.0701,42.1802,65145.5026
2007-04-19 12:20:00,68.95,68.95,68.84,68.84,24360.670194003524,42.1802,42.1802,42.1129,42.1129,24360.6702
2007-04-19 12:30:00,68.84,68.92,68.79,68.88,23037.9188712522,42.1129,42.1619,42.0824,42.1374,23037.9189
2007-04-19 12:40:00,68.89,68.95,68.84,68.95,16644.620811287477,42.1435,42.1802,42.1129,42.1802,16644.6208
2007-04-19 12:50:00,68.94,68.97,68.91,68.91,27557.319223985887,42.1741,42.1925,42.1558,42.1558,27557.3192
2007-04-19 13:00:00,68.92,69.0,68.92,68.99,42989.41798941798,42.1619,42.2108,42.1619,42.2047,42989.418
2007-04-19 13:10:00,68.99,69.01,68.96,68.97,16424.162257495587,42.2047,42.2169,42.1864,42.1925,16424.1623
2007-04-19 13:20:00,68.97,68.99,68.92,68.92,26565.2557319224,42.1925,42.2047,42.1619,42.1619,26565.2557
2007-04-19 13:30:00,68.92,68.95,68.9,68.91,14440.035273368603,42.1619,42.1802,42.1496,42.1558,14440.0353
2007-04-19 13:40:00,68.9,68.9,68.79,68.88,23589.06525573192,42.1496,42.1496,42.0824,42.1374,23589.0653
2007-04-19 13:50:00,68.87,68.99,68.87,68.98,55665.78483245149,42.1313,42.2047,42.1313,42.1986,55665.7848
2007-04-19 14:00:00,68.99,68.99,68.87,68.87,25352.73368606701,42.2047,42.2047,42.1313,42.1313,25352.7337
2007-04-19 14:10:00,68.88,69.05,68.85,68.88,40784.83245149911,42.1374,42.2414,42.1191,42.1374,40784.8325
2007-04-19 14:20:00,68.88,68.92,68.79,68.92,33289.241622574955,42.1374,42.1619,42.0824,42.1619,33289.2416
2007-04-19 14:30:00,68.92,68.97,68.9,68.94,44973.544973544966,42.1619,42.1925,42.1496,42.1741,44973.545
2007-04-19 14:40:00,68.95,69.0,68.95,68.98,28439.15343915344,42.1802,42.2108,42.1802,42.1986,28439.1534
2007-04-19 14:50:00,68.98,68.98,68.92,68.92,26895.943562610228,42.1986,42.1986,42.1619,42.1619,26895.9436
2007-04-19 15:00:00,68.92,69.03,68.87,69.01,26565.2557319224,42.1619,42.2292,42.1313,42.2169,26565.2557
2007-04-19 15:10:00,69.02,69.02,68.91,68.94,45194.003527336856,42.2231,42.2231,42.1558,42.1741,45194.0035
2007-04-19 15:20:00,68.94,68.97,68.9,68.95,48500.881834215164,42.1741,42.1925,42.1496,42.1802,48500.8818
2007-04-19 15:30:00,68.96,68.96,68.86,68.87,56878.30687830688,42.1864,42.1864,42.1252,42.1313,56878.3069
2007-04-19 15:40:00,68.87,68.95,68.87,68.91,60626.10229276896,42.1313,42.1802,42.1313,42.1558,60626.1023
2007-04-19 15:50:00,68.9,68.95,68.81,68.87,62499.99999999999,42.1496,42.1802,42.0946,42.1313,62500.0
2007-04-20 09:30:00,69.3,69.53,69.17,69.45,436838.6243386243,42.3943,42.5351,42.3148,42.4861,436838.6243
2007-04-20 09:40:00,69.45,69.46,69.31,69.45,41887.12522045855,42.4861,42.4922,42.4005,42.4861,41887.1252
2007-04-20 09:50:00,69.43,69.47,69.29,69.45,31525.57319223985,42.4739,42.4983,42.3882,42.4861,31525.5732
2007-04-20 10:00:00,69.45,69.58,69.43,69.51,42658.73015873016,42.4861,42.5656,42.4739,42.5228,42658.7302
2007-04-20 10:10:00,69.51,69.57,69.46,69.56,33399.47089947089,42.5228,42.5595,42.4922,42.5534,33399.4709
2007-04-20 10:20:00,69.56,69.61,69.53,69.56,39021.16402116402,42.5534,42.584,42.5351,42.5534,39021.164
2007-04-20 10:30:00,69.56,69.59,69.4,69.4,34832.451499118164,42.5534,42.5718,42.4555,42.4555,34832.4515
2007-04-20 10:40:00,69.4,69.47,69.36,69.46,30533.509700176364,42.4555,42.4983,42.4311,42.4922,30533.5097
2007-04-20 10:50:00,69.46,69.54,69.4,69.44,57098.76543209876,42.4922,42.5412,42.4555,42.48,57098.7654
2007-04-20 11:00:00,69.43,69.43,69.36,69.36,19400.352733686064,42.4739,42.4739,42.4311,42.4311,19400.3527
2007-04-20 11:10:00,69.36,69.38,69.3,69.3,17967.3721340388,42.4311,42.4433,42.3943,42.3943,17967.3721
2007-04-20 11:20:00,69.3,69.3,69.26,69.27,18628.74779541446,42.3943,42.3943,42.3699,42.376,18628.7478
2007-04-20 11:30:00,69.27,69.29,69.24,69.25,13778.659611992944,42.376,42.3882,42.3576,42.3638,13778.6596
2007-04-20 11:40:00,69.24,69.33,69.22,69.33,29320.987654320983,42.3576,42.4127,42.3454,42.4127,29320.9877
2007-04-20 11:50:00,69.33,69.36,69.33,69.35,35714.28571428571,42.4127,42.4311,42.4127,42.4249,35714.2857
2007-04-20 12:00:00,69.35,69.37,69.33,69.34,31525.57319223985,42.4249,42.4372,42.4127,42.4188,31525.5732
2007-04-20 12:10:00,69.34,69.4,69.34,69.39,19400.352733686064,42.4188,42.4555,42.4188,42.4494,19400.3527
2007-04-20 12:20:00,69.38,69.38,69.33,69.34,13999.11816578483,42.4433,42.4433,42.4127,42.4188,13999.1182
2007-04-20 12:30:00,69.34,69.35,69.24,69.26,20392.416225749555,42.4188,42.4249,42.3576,42.3699,20392.4162
2007-04-20 12:40:00,69.26,69.35,69.26,69.32,20171.95767195767,42.3699,42.4249,42.3699,42.4066,20171.9577
2007-04-20 12:50:00,69.32,69.34,69.3,69.32,11463.84479717813,42.4066,42.4188,42.3943,42.4066,11463.8448
2007-04-20 13:00:00,69.32,69.33,69.26,69.26,12455.90828924162,42.4066,42.4127,42.3699,42.3699,12455.9083
2007-04-20 13:10:00,69.26,69.33,69.26,69.31,24470.89947089947,42.3699,42.4127,42.3699,42.4005,24470.8995
2007-04-20 13:20:00,69.29,69.31,69.21,69.24,49492.945326278656,42.3882,42.4005,42.3393,42.3576,49492.9453
2007-04-20 13:30:00,69.24,69.26,69.19,69.21,18298.059964726628,42.3576,42.3699,42.3271,42.3393,18298.06
2007-04-20 13:40:00,69.21,69.23,69.18,69.2,16093.474426807756,42.3393,42.3515,42.3209,42.3332,16093.4744
2007-04-20 13:50:00,69.21,69.21,69.16,69.16,15983.245149911814,42.3393,42.3393,42.3087,42.3087,15983.2451
2007-04-20 14:00:00,69.16,69.22,69.16,69.21,22376.54320987654,42.3087,42.3454,42.3087,42.3393,22376.5432
2007-04-20 14:10:00,69.22,69.28,69.17,69.26,28769.841269841265,42.3454,42.3821,42.3148,42.3699,28769.8413
2007-04-20 14:20:00,69.26,69.26,69.14,69.14,27336.860670194,42.3699,42.3699,42.2965,42.2965,27336.8607
2007-04-20 14:30:00,69.14,69.29,69.14,69.28,18187.830687830687,42.2965,42.3882,42.2965,42.3821,18187.8307
2007-04-20 14:40:00,69.28,69.29,69.26,69.29,15762.786596119928,42.3821,42.3882,42.3699,42.3882,15762.7866
2007-04-20 14:50:00,69.29,69.37,69.29,69.35,26455.02645502645,42.3882,42.4372,42.3882,42.4249,26455.0265
2007-04-20 15:00:00,69.34,69.35,69.19,69.19,30423.28042328042,42.4188,42.4249,42.3271,42.3271,30423.2804
2007-04-20 15:10:00,69.19,69.2,69.1,69.1,33068.783068783065,42.3271,42.3332,42.272,42.272,33068.7831
2007-04-20 15:20:00,69.09,69.11,69.08,69.08,38249.55908289241,42.2659,42.2781,42.2598,42.2598,38249.5591
2007-04-20 15:30:00,69.09,69.17,69.07,69.16,52248.677248677246,42.2659,42.3148,42.2536,42.3087,52248.6772
2007-04-20 15:40:00,69.17,69.18,69.05,69.05,59854.49735449735,42.3148,42.3209,42.2414,42.2414,59854.4974
2007-04-20 15:50:00,69.05,69.11,69.02,69.11,103284.83245149913,42.2414,42.2781,42.2231,42.2781,103284.8325
2007-04-23 09:30:00,68.89,69.02,68.79,68.95,70216.04938271604,42.1435,42.2231,42.0824,42.1802,70216.0494
2007-04-23 09:40:00,68.95,69.27,68.93,69.26,43209.87654320987,42.1802,42.376,42.168,42.3699,43209.8765
2007-04-23 09:50:00,69.26,69.27,69.21,69.25,32848.324514991175,42.3699,42.376,42.3393,42.3638,32848.3245
2007-04-23 10:00:00,69.25,69.25,69.07,69.13,30533.509700176364,42.3638,42.3638,42.2536,42.2904,30533.5097
2007-04-23 10:10:00,69.15,69.36,69.12,69.34,42217.81305114638,42.3026,42.4311,42.2842,42.4188,42217.8131
2007-04-23 10:20:00,69.36,69.52,69.32,69.45,39792.76895943562,42.4311,42.5289,42.4066,42.4861,39792.769
2007-04-23 10:30:00,69.46,69.5,69.38,69.41,64153.43915343915,42.4922,42.5167,42.4433,42.4616,64153.4392
2007-04-23 10:40:00,69.42,69.47,69.4,69.45,32297.17813051146,42.4678,42.4983,42.4555,42.4861,32297.1781
2007-04-23 10:50:00,69.46,69.46,69.4,69.42,31746.031746031746,42.4922,42.4922,42.4555,42.4678,31746.0317
2007-04-23 11:00:00,69.42,69.45,69.4,69.4,18518.518518518515,42.4678,42.4861,42.4555,42.4555,18518.5185
2007-04-23 11:10:00,69.4,69.53,69.4,69.49,21384.47971781305,42.4555,42.5351,42.4555,42.5106,21384.4797
2007-04-23 11:20:00,69.49,69.52,69.46,69.5,15762.786596119928,42.5106,42.5289,42.4922,42.5167,15762.7866
2007-04-23 11:30:00,69.49,69.51,69.44,69.51,17305.996472663137,42.5106,42.5228,42.48,42.5228,17305.9965
2007-04-23 11:40:00,69.5,69.58,69.49,69.56,24250.440917107582,42.5167,42.5656,42.5106,42.5534,24250.4409
2007-04-23 11:50:00,69.56,69.6,69.54,69.58,63822.75132275131,42.5534,42.5779,42.5412,42.5656,63822.7513
2007-04-23 12:00:00,69.57,69.59,69.56,69.56,11022.927689594357,42.5595,42.5718,42.5534,42.5534,11022.9277
2007-04-23 12:10:00,69.56,69.59,69.51,69.54,28769.841269841265,42.5534,42.5718,42.5228,42.5412,28769.8413
2007-04-23 12:20:00,69.54,69.61,69.54,69.6,16865.079365079364,42.5412,42.584,42.5412,42.5779,16865.0794
2007-04-23 12:30:00,69.61,69.62,69.54,69.56,8597.883597883598,42.584,42.5901,42.5412,42.5534,8597.8836
2007-04-23 12:40:00,69.56,69.62,69.53,69.56,18738.977072310405,42.5534,42.5901,42.5351,42.5534,18738.9771
2007-04-23 12:50:00,69.56,69.65,69.53,69.65,42548.50088183421,42.5534,42.6085,42.5351,42.6085,42548.5009
2007-04-23 13:00:00,69.65,69.66,69.52,69.54,25352.73368606701,42.6085,42.6146,42.5289,42.5412,25352.7337
2007-04-23 13:10:00,69.55,69.65,69.51,69.65,47178.13051146384,42.5473,42.6085,42.5228,42.6085,47178.1305
2007-04-23 13:20:00,69.65,69.73,69.53,69.55,25903.880070546733,42.6085,42.6574,42.5351,42.5473,25903.8801
2007-04-23 13:30:00,69.56,69.56,69.46,69.51,12014.991181657848,42.5534,42.5534,42.4922,42.5228,12014.9912
2007-04-23 13:40:00,69.51,69.56,69.4,69.52,36926.80776014109,42.5228,42.5534,42.4555,42.5289,36926.8078
2007-04-23 13:50:00,69.54,69.56,69.45,69.56,21825.396825396823,42.5412,42.5534,42.4861,42.5534,21825.3968
2007-04-23 14:00:00,69.56,69.56,69.44,69.44,66798.94179894179,42.5534,42.5534,42.48,42.48,66798.9418
2007-04-23 14:10:00,69.44,69.54,69.44,69.48,13117.283950617282,42.48,42.5412,42.48,42.5045,13117.284
2007-04-23 14:20:00,69.46,69.48,69.43,69.46,11904.761904761905,42.4922,42.5045,42.4739,42.4922,11904.7619
2007-04-23 14:30:00,69.46,69.57,69.46,69.47,15432.098765432096,42.4922,42.5595,42.4922,42.4983,15432.0988
2007-04-23 14:40:00,69.48,69.56,69.45,69.55,21935.626102292765,42.5045,42.5534,42.4861,42.5473,21935.6261
2007-04-23 14:50:00,69.56,69.57,69.53,69.55,21164.02116402116,42.5534,42.5595,42.5351,42.5473,21164.0212
2007-04-23 15:00:00,69.54,69.62,69.44,69.57,22266.3139329806,42.5412,42.5901,42.48,42.5595,22266.3139
2007-04-23 15:10:00,69.57,69.6,69.55,69.59,49823.63315696648,42.5595,42.5779,42.5473,42.5718,49823.6332
2007-04-23 15:20:00,69.58,69.65,69.53,69.65,62279.5414462081,42.5656,42.6085,42.5351,42.6085,62279.5414
2007-04-23 15:30:00,69.65,69.65,69.56,69.56,32076.719576719574,42.6085,42.6085,42.5534,42.5534,32076.7196
2007-04-23 15:40:00,69.56,69.65,69.52,69.63,47508.81834215167,42.5534,42.6085,42.5289,42.5962,47508.8183
2007-04-23 15:50:00,69.63,69.76,69.51,69.51,124007.9365079365,42.5962,42.6758,42.5228,42.5228,124007.9365
2007-04-24 09:30:00,68.99,68.99,68.58,68.8,101080.24691358024,42.2047,42.2047,41.9539,42.0885,101080.2469
2007-04-24 09:40:00,68.79,68.81,68.4,68.47,90057.31922398588,42.0824,42.0946,41.8438,41.8866,90057.3192
2007-04-24 09:50:00,68.47,68.47,67.97,67.99,109237.21340388006,41.8866,41.8866,41.5807,41.593,109237.2134
2007-04-24 10:00:00,67.99,68.05,67.83,67.86,115189.594356261,41.593,41.6297,41.4951,41.5134,115189.5944
2007-04-24 10:10:00,67.85,67.97,67.72,67.79,58421.51675485008,41.5073,41.5807,41.4278,41.4706,58421.5168
2007-04-24 10:20:00,67.8,67.92,67.59,67.76,81128.74779541446,41.4767,41.5501,41.3483,41.4523,81128.7478
2007-04-24 10:30:00,67.77,67.88,67.7,67.87,54453.26278659611,41.4584,41.5257,41.4155,41.5195,54453.2628
2007-04-24 10:40:00,67.86,67.96,67.74,67.88,62720.45855379188,41.5134,41.5746,41.44,41.5257,62720.4586
2007-04-24 10:50:00,67.87,67.9,67.71,67.78,88514.10934744267,41.5195,41.5379,41.4217,41.4645,88514.1093
2007-04-24 11:00:00,67.78,67.91,67.78,67.8,37367.724867724864,41.4645,41.544,41.4645,41.4767,37367.7249
2007-04-24 11:10:00,67.79,67.83,67.67,67.67,27998.23633156966,41.4706,41.4951,41.3972,41.3972,27998.2363
2007-04-24 11:20:00,67.67,67.7,67.6,67.6,30974.426807760137,41.3972,41.4155,41.3544,41.3544,30974.4268
2007-04-24 11:30:00,67.61,67.64,67.31,67.31,67129.62962962962,41.3605,41.3788,41.177,41.177,67129.6296
2007-04-24 11:40:00,67.32,67.63,67.31,67.63,54453.26278659611,41.1831,41.3727,41.177,41.3727,54453.2628
2007-04-24 11:50:00,67.64,67.7,67.57,67.58,29761.90476190476,41.3788,41.4155,41.336,41.3421,29761.9048
2007-04-24 12:00:00,67.59,67.83,67.57,67.72,40123.456790123455,41.3483,41.4951,41.336,41.4278,40123.4568
2007-04-24 12:10:00,67.72,67.73,67.58,67.59,53681.65784832451,41.4278,41.4339,41.3421,41.3483,53681.6578
2007-04-24 12:20:00,67.6,67.63,67.54,67.62,62279.5414462081,41.3544,41.3727,41.3177,41.3666,62279.5414
2007-04-24 12:30:00,67.61,67.73,67.61,67.68,65806.8783068783,41.3605,41.4339,41.3605,41.4033,65806.8783
2007-04-24 12:40:00,67.68,67.7,67.53,67.54,107694.00352733684,41.4033,41.4155,41.3116,41.3177,107694.0035
2007-04-24 12:50:00,67.54,67.61,67.53,67.55,22045.85537918871,41.3177,41.3605,41.3116,41.3238,22045.8554
2007-04-24 13:00:00,67.54,67.62,67.51,67.54,70216.04938271604,41.3177,41.3666,41.2993,41.3177,70216.0494
2007-04-24 13:10:00,67.55,67.55,67.44,67.45,37147.266313932974,41.3238,41.3238,41.2565,41.2626,37147.2663
2007-04-24 13:20:00,67.45,67.54,67.4,67.54,23478.835978835978,41.2626,41.3177,41.232,41.3177,23478.836
2007-04-24 13:30:00,67.54,67.65,67.53,67.53,29761.90476190476,41.3177,41.385,41.3116,41.3116,29761.9048
2007-04-24 13:40:00,67.54,67.59,67.47,67.52,39682.53968253968,41.3177,41.3483,41.2748,41.3054,39682.5397
2007-04-24 13:50:00,67.5,67.55,67.47,67.55,34611.992945326274,41.2932,41.3238,41.2748,41.3238,34611.9929
2007-04-24 14:00:00,67.54,67.55,67.45,67.45,43540.5643738977,41.3177,41.3238,41.2626,41.2626,43540.5644
2007-04-24 14:10:00,67.46,67.57,67.44,67.54,66798.94179894179,41.2687,41.336,41.2565,41.3177,66798.9418
2007-04-24 14:20:00,67.54,67.55,67.45,67.45,32186.948853615515,41.3177,41.3238,41.2626,41.2626,32186.9489
2007-04-24 14:30:00,67.46,67.52,67.45,67.48,38470.0176366843,41.2687,41.3054,41.2626,41.281,38470.0176
2007-04-24 14:40:00,67.47,67.47,67.37,67.37,65696.64902998235,41.2748,41.2748,41.2137,41.2137,65696.649
2007-04-24 14:50:00,67.37,67.42,67.32,67.37,63271.6049382716,41.2137,41.2443,41.1831,41.2137,63271.6049
2007-04-24 15:00:00,67.38,67.41,67.31,67.4,55776.01410934744,41.2198,41.2381,41.177,41.232,55776.0141
2007-04-24 15:10:00,67.4,67.41,67.25,67.26,54453.26278659611,41.232,41.2381,41.1403,41.1464,54453.2628
2007-04-24 15:20:00,67.26,67.32,67.17,67.26,91931.21693121691,41.1464,41.1831,41.0913,41.1464,91931.2169
2007-04-24 15:30:00,67.26,67.4,67.23,67.33,87301.5873015873,41.1464,41.232,41.128,41.1892,87301.5873
2007-04-24 15:40:00,67.32,67.37,67.24,67.31,168209.87654320986,41.1831,41.2137,41.1341,41.177,168209.8765
2007-04-24 15:50:00,67.31,67.35,67.21,67.33,151895.94356261022,41.177,41.2014,41.1158,41.1892,151895.9436
2007-04-25 09:30:00,67.29,67.73,67.29,67.38,113205.46737213402,41.1647,41.4339,41.1647,41.2198,113205.4674
2007-04-25 09:40:00,67.37,67.42,67.31,67.4,77050.26455026455,41.2137,41.2443,41.177,41.232,77050.2646
2007-04-25 09:50:00,67.4,67.4,67.26,67.26,70656.96649029982,41.232,41.232,41.1464,41.1464,70656.9665
2007-04-25 10:00:00,67.27,67.28,67.14,67.21,96781.30511463844,41.1525,41.1586,41.073,41.1158,96781.3051
2007-04-25 10:10:00,67.22,67.22,67.16,67.17,101631.39329805996,41.1219,41.1219,41.0852,41.0913,101631.3933
2007-04-25 10:20:00,67.17,67.19,67.16,67.18,68672.83950617284,41.0913,41.1036,41.0852,41.0974,68672.8395
2007-04-25 10:30:00,67.18,67.31,67.18,67.31,37808.64197530864,41.0974,41.177,41.0974,41.177,37808.642
2007-04-25 10:40:00,67.31,67.5,67.29,67.5,33509.70017636684,41.177,41.2932,41.1647,41.2932,33509.7002
2007-04-25 10:50:00,67.5,67.55,67.47,67.54,33509.70017636684,41.2932,41.3238,41.2748,41.3177,33509.7002
2007-04-25 11:00:00,67.55,67.74,67.55,67.74,48390.65255731922,41.3238,41.44,41.3238,41.44,48390.6526
2007-04-25 11:10:00,67.73,67.81,67.73,67.8,37257.49559082892,41.4339,41.4828,41.4339,41.4767,37257.4956
2007-04-25 11:20:00,67.8,67.85,67.79,67.85,27116.402116402114,41.4767,41.5073,41.4706,41.5073,27116.4021
2007-04-25 11:30:00,67.85,68.01,67.84,67.99,53681.65784832451,41.5073,41.6052,41.5012,41.593,53681.6578
2007-04-25 11:40:00,67.99,68.08,67.99,68.06,44753.08641975308,41.593,41.648,41.593,41.6358,44753.0864
2007-04-25 11:50:00,68.05,68.14,68.04,68.14,59082.89241622575,41.6297,41.6847,41.6235,41.6847,59082.8924
2007-04-25 12:00:00,68.13,68.18,67.86,67.86,81569.66490299822,41.6786,41.7092,41.5134,41.5134,81569.6649
2007-04-25 12:10:00,67.87,67.9,67.82,67.9,25683.421516754846,41.5195,41.5379,41.489,41.5379,25683.4215
2007-04-25 12:20:00,67.9,67.97,67.88,67.88,12896.825396825396,41.5379,41.5807,41.5257,41.5257,12896.8254
2007-04-25 12:30:00,67.89,68.08,67.88,68.01,38910.93474426808,41.5318,41.648,41.5257,41.6052,38910.9347
2007-04-25 12:40:00,68.02,68.02,67.81,67.92,21384.47971781305,41.6113,41.6113,41.4828,41.5501,21384.4797
2007-04-25 12:50:00,67.91,67.99,67.85,67.98,27667.548500881832,41.544,41.593,41.5073,41.5868,27667.5485
2007-04-25 13:00:00,67.98,68.0,67.97,67.99,26785.714285714283,41.5868,41.5991,41.5807,41.593,26785.7143
2007-04-25 13:10:00,68.0,68.04,67.99,67.99,54232.80423280423,41.5991,41.6235,41.593,41.593,54232.8042
2007-04-25 13:20:00,68.0,68.0,67.91,67.93,13888.888888888889,41.5991,41.5991,41.544,41.5563,13888.8889
2007-04-25 13:30:00,67.94,68.0,67.93,68.0,26455.02645502645,41.5624,41.5991,41.5563,41.5991,26455.0265
2007-04-25 13:40:00,68.0,68.03,67.97,68.0,35273.36860670194,41.5991,41.6174,41.5807,41.5991,35273.3686
2007-04-25 13:50:00,68.0,68.04,67.93,67.94,63712.522045855374,41.5991,41.6235,41.5563,41.5624,63712.522
2007-04-25 14:00:00,67.94,68.08,67.88,68.05,61618.16578483245,41.5624,41.648,41.5257,41.6297,61618.1658
2007-04-25 14:10:00,68.06,68.07,68.03,68.04,26895.943562610228,41.6358,41.6419,41.6174,41.6235,26895.9436
2007-04-25 14:20:00,68.04,68.09,68.03,68.04,41997.35449735449,41.6235,41.6541,41.6174,41.6235,41997.3545
2007-04-25 14:30:00,68.04,68.04,67.99,67.99,26675.485008818338,41.6235,41.6235,41.593,41.593,26675.485
2007-04-25 14:40:00,67.99,68.09,67.98,68.07,44642.85714285714,41.593,41.6541,41.5868,41.6419,44642.8571
2007-04-25 14:50:00,68.07,68.11,67.99,67.99,29541.44620811288,41.6419,41.6664,41.593,41.593,29541.4462
2007-04-25 15:00:00,67.99,68.04,67.93,67.96,54232.80423280423,41.593,41.6235,41.5563,41.5746,54232.8042
2007-04-25 15:10:00,67.95,67.96,67.89,67.95,32297.17813051146,41.5685,41.5746,41.5318,41.5685,32297.1781
2007-04-25 15:20:00,67.93,68.0,67.92,67.94,51477.07231040564,41.5563,41.5991,41.5501,41.5624,51477.0723
2007-04-25 15:30:00,67.94,68.06,67.94,67.99,55996.47266313932,41.5624,41.6358,41.5624,41.593,55996.4727
2007-04-25 15:40:00,67.99,67.99,67.85,67.87,58421.51675485008,41.593,41.593,41.5073,41.5195,58421.5168
2007-04-25 15:50:00,67.85,67.86,67.71,67.71,152006.17283950615,41.5073,41.5134,41.4217,41.4217,152006.1728
2007-04-26 09:30:00,67.68,67.86,67.67,67.8,48721.34038800705,41.4033,41.5134,41.3972,41.4767,48721.3404
2007-04-26 09:40:00,67.79,67.8,67.62,67.76,146604.93827160491,41.4706,41.4767,41.3666,41.4523,146604.9383
2007-04-26 09:50:00,67.75,67.75,67.56,67.56,55004.40917107583,41.4461,41.4461,41.3299,41.3299,55004.4092
2007-04-26 10:00:00,67.55,67.75,67.51,67.65,65255.73192239858,41.3238,41.4461,41.2993,41.385,65255.7319
2007-04-26 10:10:00,67.65,67.75,67.56,67.58,61287.47795414461,41.385,41.4461,41.3299,41.3421,61287.478
2007-04-26 10:20:00,67.59,67.69,67.54,67.66,30643.738977072306,41.3483,41.4094,41.3177,41.3911,30643.739
2007-04-26 10:30:00,67.64,67.74,67.63,67.67,38139.32980599647,41.3788,41.44,41.3727,41.3972,38139.3298
2007-04-26 10:40:00,67.66,67.68,67.63,67.66,50154.32098765432,41.3911,41.4033,41.3727,41.3911,50154.321
2007-04-26 10:50:00,67.65,67.66,67.63,67.64,15432.098765432096,41.385,41.3911,41.3727,41.3788,15432.0988
2007-04-26 11:00:00,67.65,67.65,67.55,67.56,35604.056437389765,41.385,41.385,41.3238,41.3299,35604.0564
2007-04-26 11:10:00,67.56,67.59,67.45,67.45,35273.36860670194,41.3299,41.3483,41.2626,41.2626,35273.3686
2007-04-26 11:20:00,67.44,67.44,67.35,67.4,41335.97883597883,41.2565,41.2565,41.2014,41.232,41335.9788
2007-04-26 11:30:00,67.4,67.4,67.36,67.36,35714.28571428571,41.232,41.232,41.2076,41.2076,35714.2857
2007-04-26 11:40:00,67.37,67.37,67.3,67.3,35934.7442680776,41.2137,41.2137,41.1708,41.1708,35934.7443
2007-04-26 11:50:00,67.3,67.31,67.22,67.23,38800.70546737213,41.1708,41.177,41.1219,41.128,38800.7055
2007-04-26 12:00:00,67.22,67.23,67.11,67.13,135471.78130511462,41.1219,41.128,41.0546,41.0668,135471.7813
2007-04-26 12:10:00,67.13,67.13,67.1,67.11,45304.2328042328,41.0668,41.0668,41.0485,41.0546,45304.2328
2007-04-26 12:20:00,67.11,67.12,67.1,67.11,22707.231040564373,41.0546,41.0607,41.0485,41.0546,22707.231
2007-04-26 12:30:00,67.11,67.15,67.1,67.13,95238.09523809522,41.0546,41.0791,41.0485,41.0668,95238.0952
2007-04-26 12:40:00,67.12,67.13,67.09,67.09,22376.54320987654,41.0607,41.0668,41.0424,41.0424,22376.5432
2007-04-26 12:50:00,67.09,67.1,67.03,67.04,23589.06525573192,41.0424,41.0485,41.0057,41.0118,23589.0653
2007-04-26 13:00:00,67.04,67.04,66.98,67.02,87301.5873015873,41.0118,41.0118,40.9751,40.9996,87301.5873
2007-04-26 13:10:00,67.02,67.02,67.0,67.01,24360.670194003524,40.9996,40.9996,40.9873,40.9934,24360.6702
2007-04-26 13:20:00,67.01,67.01,66.97,66.99,35493.82716049382,40.9934,40.9934,40.969,40.9812,35493.8272
2007-04-26 13:30:00,66.99,67.01,66.98,67.01,35493.82716049382,40.9812,40.9934,40.9751,40.9934,35493.8272
2007-04-26 13:40:00,67.0,67.02,66.97,67.02,37037.03703703703,40.9873,40.9996,40.969,40.9996,37037.037
2007-04-26 13:50:00,67.02,67.13,67.01,67.08,47398.58906525573,40.9996,41.0668,40.9934,41.0363,47398.5891
2007-04-26 14:00:00,67.07,67.11,67.04,67.1,37588.18342151675,41.0301,41.0546,41.0118,41.0485,37588.1834
2007-04-26 14:10:00,67.07,67.14,67.03,67.1,39021.16402116402,41.0301,41.073,41.0057,41.0485,39021.164
2007-04-26 14:20:00,67.11,67.12,67.05,67.08,42989.41798941798,41.0546,41.0607,41.0179,41.0363,42989.418
2007-04-26 14:30:00,67.07,67.08,66.99,67.01,48831.56966490299,41.0301,41.0363,40.9812,40.9934,48831.5697
2007-04-26 14:40:00,67.01,67.06,67.01,67.04,46737.21340388007,40.9934,41.024,40.9934,41.0118,46737.2134
2007-04-26 14:50:00,67.04,67.04,66.93,66.98,56878.30687830688,41.0118,41.0118,40.9445,40.9751,56878.3069
2007-04-26 15:00:00,67.0,67.1,66.98,67.08,37367.724867724864,40.9873,41.0485,40.9751,41.0363,37367.7249
2007-04-26 15:10:00,67.09,67.18,67.04,67.05,37037.03703703703,41.0424,41.0974,41.0118,41.0179,37037.037
2007-04-26 15:20:00,67.04,67.05,66.94,67.0,47288.35978835978,41.0118,41.0179,40.9506,40.9873,47288.3598
2007-04-26 15:30:00,67.0,67.04,66.96,67.0,43320.10582010582,40.9873,41.0118,40.9629,40.9873,43320.1058
2007-04-26 15:40:00,67.0,67.04,66.98,66.99,63381.83421516754,40.9873,41.0118,40.9751,40.9812,63381.8342
2007-04-26 15:50:00,66.99,66.99,66.87,66.93,105048.5008818342,40.9812,40.9812,40.9078,40.9445,105048.5009
2007-04-27 09:30:00,66.63,67.09,66.62,67.05,59082.89241622575,40.761,41.0424,40.7549,41.0179,59082.8924
2007-04-27 09:40:00,67.05,67.34,66.89,67.01,47178.13051146384,41.0179,41.1953,40.92,40.9934,47178.1305
2007-04-27 09:50:00,67.02,67.31,67.02,67.31,31746.031746031746,40.9996,41.177,40.9996,41.177,31746.0317
2007-04-27 10:00:00,67.31,67.51,67.3,67.5,40454.14462081128,41.177,41.2993,41.1708,41.2932,40454.1446
2007-04-27 10:10:00,67.5,67.59,67.46,67.58,48941.79894179894,41.2932,41.3483,41.2687,41.3421,48941.7989
2007-04-27 10:20:00,67.59,67.69,67.59,67.68,43320.10582010582,41.3483,41.4094,41.3483,41.4033,43320.1058
2007-04-27 10:30:00,67.67,67.71,67.47,67.5,33399.47089947089,41.3972,41.4217,41.2748,41.2932,33399.4709
2007-04-27 10:40:00,67.51,67.58,67.42,67.47,46406.52557319224,41.2993,41.3421,41.2443,41.2748,46406.5256
2007-04-27 10:50:00,67.45,67.56,67.43,67.5,41556.43738977072,41.2626,41.3299,41.2504,41.2932,41556.4374
2007-04-27 11:00:00,67.5,67.54,67.47,67.53,28549.38271604938,41.2932,41.3177,41.2748,41.3116,28549.3827
2007-04-27 11:10:00,67.53,67.56,67.51,67.54,39682.53968253968,41.3116,41.3299,41.2993,41.3177,39682.5397
2007-04-27 11:20:00,67.54,67.63,67.54,67.56,21715.16754850088,41.3177,41.3727,41.3177,41.3299,21715.1675
2007-04-27 11:30:00,67.56,67.6,67.55,67.59,13117.283950617282,41.3299,41.3544,41.3238,41.3483,13117.284
2007-04-27 11:40:00,67.59,67.6,67.57,67.59,28108.465608465605,41.3483,41.3544,41.336,41.3483,28108.4656
2007-04-27 11:50:00,67.59,67.7,67.56,67.67,28769.841269841265,41.3483,41.4155,41.3299,41.3972,28769.8413
2007-04-27 12:00:00,67.67,67.7,67.61,67.66,41887.12522045855,41.3972,41.4155,41.3605,41.3911,41887.1252
2007-04-27 12:10:00,67.65,67.67,67.58,67.67,45194.003527336856,41.385,41.3972,41.3421,41.3972,45194.0035
2007-04-27 12:20:00,67.64,67.64,67.55,67.6,28218.69488536155,41.3788,41.3788,41.3238,41.3544,28218.6949
2007-04-27 12:30:00,67.6,67.64,67.57,67.59,10471.781305114637,41.3544,41.3788,41.336,41.3483,10471.7813
2007-04-27 12:40:00,67.59,67.65,67.58,67.6,19400.352733686064,41.3483,41.385,41.3421,41.3544,19400.3527
2007-04-27 12:50:00,67.6,67.61,67.58,67.58,10030.864197530864,41.3544,41.3605,41.3421,41.3421,10030.8642
2007-04-27 13:00:00,67.58,67.63,67.57,67.63,20392.416225749555,41.3421,41.3727,41.336,41.3727,20392.4162
2007-04-27 13:10:00,67.63,67.64,67.57,67.64,26234.567901234564,41.3727,41.3788,41.336,41.3788,26234.5679
2007-04-27 13:20:00,67.61,67.7,67.6,67.7,14109.347442680775,41.3605,41.4155,41.3544,41.4155,14109.3474
2007-04-27 13:30:00,67.68,67.75,67.68,67.68,34722.22222222222,41.4033,41.4461,41.4033,41.4033,34722.2222
2007-04-27 13:40:00,67.69,67.73,67.69,67.69,24470.89947089947,41.4094,41.4339,41.4094,41.4094,24470.8995
2007-04-27 13:50:00,67.69,67.77,67.65,67.74,50374.7795414462,41.4094,41.4584,41.385,41.44,50374.7795
2007-04-27 14:00:00,67.74,67.75,67.67,67.74,25903.880070546733,41.44,41.4461,41.3972,41.44,25903.8801
2007-04-27 14:10:00,67.73,67.8,67.72,67.79,38029.10052910053,41.4339,41.4767,41.4278,41.4706,38029.1005
2007-04-27 14:20:00,67.8,67.81,67.75,67.78,32297.17813051146,41.4767,41.4828,41.4461,41.4645,32297.1781
2007-04-27 14:30:00,67.75,67.82,67.72,67.81,97442.6807760141,41.4461,41.489,41.4278,41.4828,97442.6808
2007-04-27 14:40:00,67.81,67.89,67.8,67.83,47619.04761904761,41.4828,41.5318,41.4767,41.4951,47619.0476
2007-04-27 14:50:00,67.82,67.94,67.82,67.91,40674.60317460317,41.489,41.5624,41.489,41.544,40674.6032
2007-04-27 15:00:00,67.9,67.91,67.77,67.77,26675.485008818338,41.5379,41.544,41.4584,41.4584,26675.485
2007-04-27 15:10:00,67.77,67.89,67.77,67.88,22817.460317460314,41.4584,41.5318,41.4584,41.5257,22817.4603
2007-04-27 15:20:00,67.87,67.9,67.76,67.76,28108.465608465605,41.5195,41.5379,41.4523,41.4523,28108.4656
2007-04-27 15:30:00,67.78,67.88,67.76,67.84,37037.03703703703,41.4645,41.5257,41.4523,41.5012,37037.037
2007-04-27 15:40:00,67.84,67.85,67.68,67.78,48500.881834215164,41.5012,41.5073,41.4033,41.4645,48500.8818
2007-04-27 15:50:00,67.77,67.79,67.72,67.77,87632.27513227513,41.4584,41.4706,41.4278,41.4584,87632.2751
2007-04-30 09:30:00,67.72,67.84,67.71,67.8,51146.38447971781,41.4278,41.5012,41.4217,41.4767,51146.3845
2007-04-30 09:40:00,67.8,67.9,67.77,67.89,55335.09700176367,41.4767,41.5379,41.4584,41.5318,55335.097
2007-04-30 09:50:00,67.89,67.99,67.83,67.91,34171.0758377425,41.5318,41.593,41.4951,41.544,34171.0758
2007-04-30 10:00:00,67.91,67.98,67.82,67.82,34391.53439153439,41.544,41.5868,41.489,41.489,34391.5344
2007-04-30 10:10:00,67.83,67.98,67.82,67.95,46516.754850088175,41.4951,41.5868,41.489,41.5685,46516.7549
2007-04-30 10:20:00,67.95,67.95,67.76,67.8,66688.71252204585,41.5685,41.5685,41.4523,41.4767,66688.7125
2007-04-30 10:30:00,67.77,67.87,67.7,67.87,35493.82716049382,41.4584,41.5195,41.4155,41.5195,35493.8272
2007-04-30 10:40:00,67.87,67.88,67.69,67.71,36596.119929453256,41.5195,41.5257,41.4094,41.4217,36596.1199
2007-04-30 10:50:00,67.71,67.72,67.65,67.69,40564.37389770723,41.4217,41.4278,41.385,41.4094,40564.3739
2007-04-30 11:00:00,67.7,67.7,67.61,67.65,31635.8024691358,41.4155,41.4155,41.3605,41.385,31635.8025
2007-04-30 11:10:00,67.64,67.65,67.56,67.6,46186.06701940035,41.3788,41.385,41.3299,41.3544,46186.067
2007-04-30 11:20:00,67.59,67.61,67.56,67.56,51477.07231040564,41.3483,41.3605,41.3299,41.3299,51477.0723
2007-04-30 11:30:00,67.57,67.6,67.43,67.43,37147.266313932974,41.336,41.3544,41.2504,41.2504,37147.2663
2007-04-30 11:40:00,67.43,67.48,67.38,67.4,38029.10052910053,41.2504,41.281,41.2198,41.232,38029.1005
2007-04-30 11:50:00,67.42,67.43,67.4,67.42,38029.10052910053,41.2443,41.2504,41.232,41.2443,38029.1005
2007-04-30 12:00:00,67.42,67.42,67.39,67.4,32738.09523809524,41.2443,41.2443,41.2259,41.232,32738.0952
2007-04-30 12:10:00,67.4,67.4,67.37,67.37,20943.56261022928,41.232,41.232,41.2137,41.2137,20943.5626
2007-04-30 12:20:00,67.36,67.4,67.36,67.4,21164.02116402116,41.2076,41.232,41.2076,41.232,21164.0212
2007-04-30 12:30:00,67.4,67.43,67.37,67.37,25132.27513227513,41.232,41.2504,41.2137,41.2137,25132.2751
2007-04-30 12:40:00,67.37,67.4,67.36,67.4,25132.27513227513,41.2137,41.232,41.2076,41.232,25132.2751
2007-04-30 12:50:00,67.38,67.38,67.33,67.35,28218.69488536155,41.2198,41.2198,41.1892,41.2014,28218.6949
2007-04-30 13:00:00,67.34,67.4,67.33,67.34,79585.53791887124,41.1953,41.232,41.1892,41.1953,79585.5379
2007-04-30 13:10:00,67.34,67.4,67.34,67.38,44312.16931216931,41.1953,41.232,41.1953,41.2198,44312.1693
2007-04-30 13:20:00,67.38,67.4,67.28,67.32,27667.548500881832,41.2198,41.232,41.1586,41.1831,27667.5485
2007-04-30 13:30:00,67.34,67.39,67.32,67.35,26895.943562610228,41.1953,41.2259,41.1831,41.2014,26895.9436
2007-04-30 13:40:00,67.35,67.4,67.34,67.38,55886.24338624338,41.2014,41.232,41.1953,41.2198,55886.2434
2007-04-30 13:50:00,67.38,67.38,67.32,67.36,39131.39329805997,41.2198,41.2198,41.1831,41.2076,39131.3933
2007-04-30 14:00:00,67.38,67.39,67.34,67.37,57208.9947089947,41.2198,41.2259,41.1953,41.2137,57208.9947
2007-04-30 14:10:00,67.37,67.41,67.34,67.36,31525.57319223985,41.2137,41.2381,41.1953,41.2076,31525.5732
2007-04-30 14:20:00,67.36,67.38,67.31,67.35,32407.407407407405,41.2076,41.2198,41.177,41.2014,32407.4074
2007-04-30 14:30:00,67.35,67.39,67.25,67.28,55886.24338624338,41.2014,41.2259,41.1403,41.1586,55886.2434
2007-04-30 14:40:00,67.28,67.31,67.24,67.27,35493.82716049382,41.1586,41.177,41.1341,41.1525,35493.8272
2007-04-30 14:50:00,67.27,67.3,67.19,67.2,65917.10758377424,41.1525,41.1708,41.1036,41.1097,65917.1076
2007-04-30 15:00:00,67.2,67.24,67.07,67.08,189704.58553791884,41.1097,41.1341,41.0301,41.0363,189704.5855
2007-04-30 15:10:00,67.08,67.09,66.97,67.01,88624.33862433862,41.0363,41.0424,40.969,40.9934,88624.3386
2007-04-30 15:20:00,67.0,67.0,66.92,66.96,89285.71428571428,40.9873,40.9873,40.9384,40.9629,89285.7143
2007-04-30 15:30:00,66.97,66.99,66.91,66.91,65806.8783068783,40.969,40.9812,40.9323,40.9323,65806.8783
2007-04-30 15:40:00,66.91,66.91,66.81,66.83,94025.57319223986,40.9323,40.9323,40.8711,40.8833,94025.5732
2007-04-30 15:50:00,66.82,66.88,66.78,66.78,128306.8783068783,40.8772,40.9139,40.8527,40.8527,128306.8783
2007-05-01 09:30:00,67.02,67.02,66.81,66.82,50815.696649029975,40.9996,40.9996,40.8711,40.8772,50815.6966
2007-05-01 09:40:00,66.84,66.92,66.69,66.85,86970.89947089946,40.8894,40.9384,40.7977,40.8956,86970.8995
2007-05-01 09:50:00,66.84,66.87,66.65,66.81,38359.78835978836,40.8894,40.9078,40.7732,40.8711,38359.7884
2007-05-01 10:00:00,66.81,66.91,66.53,66.55,84656.08465608464,40.8711,40.9323,40.6998,40.712,84656.0847
2007-05-01 10:10:00,66.55,66.65,66.5,66.53,44642.85714285714,40.712,40.7732,40.6814,40.6998,44642.8571
2007-05-01 10:20:00,66.53,66.54,66.35,66.36,55004.40917107583,40.6998,40.7059,40.5897,40.5958,55004.4092
2007-05-01 10:30:00,66.35,66.4,66.32,66.38,45634.92063492063,40.5897,40.6203,40.5713,40.608,45634.9206
2007-05-01 10:40:00,66.4,66.45,66.33,66.43,30092.592592592588,40.6203,40.6509,40.5774,40.6386,30092.5926
2007-05-01 10:50:00,66.42,66.44,66.36,66.44,40784.83245149911,40.6325,40.6447,40.5958,40.6447,40784.8325
2007-05-01 11:00:00,66.43,66.43,66.35,66.39,40013.22751322751,40.6386,40.6386,40.5897,40.6142,40013.2275
2007-05-01 11:10:00,66.4,66.42,66.34,66.41,23589.06525573192,40.6203,40.6325,40.5836,40.6264,23589.0653
2007-05-01 11:20:00,66.41,66.43,66.36,66.43,30202.821869488533,40.6264,40.6386,40.5958,40.6386,30202.8219
2007-05-01 11:30:00,66.43,66.52,66.43,66.52,64814.81481481481,40.6386,40.6937,40.6386,40.6937,64814.8148
2007-05-01 11:40:00,66.52,66.6,66.52,66.53,23258.377425044087,40.6937,40.7426,40.6937,40.6998,23258.3774
2007-05-01 11:50:00,66.54,66.55,66.49,66.52,26565.2557319224,40.7059,40.712,40.6753,40.6937,26565.2557
2007-05-01 12:00:00,66.51,66.57,66.5,66.55,24140.21164021164,40.6876,40.7243,40.6814,40.712,24140.2116
2007-05-01 12:10:00,66.54,66.59,66.5,66.58,17967.3721340388,40.7059,40.7365,40.6814,40.7304,17967.3721
2007-05-01 12:20:00,66.57,66.59,66.48,66.5,17305.996472663137,40.7243,40.7365,40.6692,40.6814,17305.9965
2007-05-01 12:30:00,66.5,66.55,66.49,66.53,135582.01058201055,40.6814,40.712,40.6753,40.6998,135582.0106
2007-05-01 12:40:00,66.53,66.54,66.51,66.52,456459.4356261023,40.6998,40.7059,40.6876,40.6937,456459.4356
2007-05-01 12:50:00,66.52,66.59,66.52,66.56,10912.698412698412,40.6937,40.7365,40.6937,40.7182,10912.6984
2007-05-01 13:00:00,66.56,66.62,66.5,66.54,35934.7442680776,40.7182,40.7549,40.6814,40.7059,35934.7443
2007-05-01 13:10:00,66.53,66.54,66.5,66.53,15432.098765432096,40.6998,40.7059,40.6814,40.6998,15432.0988
2007-05-01 13:20:00,66.54,66.54,66.51,66.52,22045.85537918871,40.7059,40.7059,40.6876,40.6937,22045.8554
2007-05-01 13:30:00,66.52,66.52,66.48,66.49,113646.3844797178,40.6937,40.6937,40.6692,40.6753,113646.3845
2007-05-01 13:40:00,66.5,66.51,66.48,66.49,41666.66666666666,40.6814,40.6876,40.6692,40.6753,41666.6667
2007-05-01 13:50:00,66.49,66.5,66.48,66.48,37588.18342151675,40.6753,40.6814,40.6692,40.6692,37588.1834
2007-05-01 14:00:00,66.48,66.5,66.4,66.49,34281.305114638446,40.6692,40.6814,40.6203,40.6753,34281.3051
2007-05-01 14:10:00,66.5,66.51,66.47,66.47,47619.04761904761,40.6814,40.6876,40.6631,40.6631,47619.0476
2007-05-01 14:20:00,66.47,66.5,66.45,66.48,66027.33686067018,40.6631,40.6814,40.6509,40.6692,66027.3369
2007-05-01 14:30:00,66.48,66.49,66.43,66.48,71869.4885361552,40.6692,40.6753,40.6386,40.6692,71869.4885
2007-05-01 14:40:00,66.49,66.49,66.41,66.43,90167.54850088182,40.6753,40.6753,40.6264,40.6386,90167.5485
2007-05-01 14:50:00,66.43,66.44,66.4,66.4,64153.43915343915,40.6386,40.6447,40.6203,40.6203,64153.4392
2007-05-01 15:00:00,66.41,66.41,66.34,66.36,78483.2451499118,40.6264,40.6264,40.5836,40.5958,78483.2451
2007-05-01 15:10:00,66.36,66.38,66.33,66.37,59744.2680776014,40.5958,40.608,40.5774,40.6019,59744.2681
2007-05-01 15:20:00,66.36,66.4,66.33,66.36,44973.544973544966,40.5958,40.6203,40.5774,40.5958,44973.545
2007-05-01 15:30:00,66.36,66.41,66.36,66.37,43320.10582010582,40.5958,40.6264,40.5958,40.6019,43320.1058
2007-05-01 15:40:00,66.38,66.41,66.38,66.39,67350.08818342151,40.608,40.6264,40.608,40.6142,67350.0882
2007-05-01 15:50:00,66.39,66.41,66.35,66.39,69775.13227513227,40.6142,40.6264,40.5897,40.6142,69775.1323
2007-05-02 09:30:00,66.36,66.51,66.24,66.49,51036.155202821865,40.5958,40.6876,40.5224,40.6753,51036.1552
2007-05-02 09:40:00,66.49,66.58,66.43,66.43,62830.68783068782,40.6753,40.7304,40.6386,40.6386,62830.6878
2007-05-02 09:50:00,66.43,66.45,66.33,66.35,55445.3262786596,40.6386,40.6509,40.5774,40.5897,55445.3263
2007-05-02 10:00:00,66.37,66.44,66.34,66.35,66027.33686067018,40.6019,40.6447,40.5836,40.5897,66027.3369
2007-05-02 10:10:00,66.35,66.41,66.31,66.4,66798.94179894179,40.5897,40.6264,40.5652,40.6203,66798.9418
2007-05-02 10:20:00,66.41,66.45,66.39,66.44,46847.44268077601,40.6264,40.6509,40.6142,40.6447,46847.4427
2007-05-02 10:30:00,66.45,66.45,66.4,66.44,444223.9858906525,40.6509,40.6509,40.6203,40.6447,444223.9859
2007-05-02 10:40:00,66.44,66.45,66.39,66.43,72089.94708994708,40.6447,40.6509,40.6142,40.6386,72089.9471
2007-05-02 10:50:00,66.43,66.52,66.42,66.52,62940.917107583766,40.6386,40.6937,40.6325,40.6937,62940.9171
2007-05-02 11:00:00,66.52,66.61,66.43,66.51,68783.06878306878,40.6937,40.7487,40.6386,40.6876,68783.0688
2007-05-02 11:10:00,66.53,66.54,66.43,66.45,58862.433862433856,40.6998,40.7059,40.6386,40.6509,58862.4339
2007-05-02 11:20:00,66.45,66.48,66.42,66.42,27336.860670194,40.6509,40.6692,40.6325,40.6325,27336.8607
2007-05-02 11:30:00,66.42,66.52,66.41,66.45,81900.35273368606,40.6325,40.6937,40.6264,40.6509,81900.3527
2007-05-02 11:40:00,66.44,66.46,66.41,66.43,21164.02116402116,40.6447,40.657,40.6264,40.6386,21164.0212
2007-05-02 11:50:00,66.43,66.46,66.43,66.44,13888.888888888889,40.6386,40.657,40.6386,40.6447,13888.8889
2007-05-02 12:00:00,66.44,66.47,66.42,66.44,30092.592592592588,40.6447,40.6631,40.6325,40.6447,30092.5926
2007-05-02 12:10:00,66.44,66.47,66.43,66.45,28218.69488536155,40.6447,40.6631,40.6386,40.6509,28218.6949
2007-05-02 12:20:00,66.44,66.54,66.44,66.5,48831.56966490299,40.6447,40.7059,40.6447,40.6814,48831.5697
2007-05-02 12:30:00,66.5,66.52,66.45,66.49,21935.626102292765,40.6814,40.6937,40.6509,40.6753,21935.6261
2007-05-02 12:40:00,66.49,66.5,66.48,66.5,15762.786596119928,40.6753,40.6814,40.6692,40.6814,15762.7866
2007-05-02 12:50:00,66.5,66.5,66.48,66.49,37037.03703703703,40.6814,40.6814,40.6692,40.6753,37037.037
2007-05-02 13:00:00,66.49,66.51,66.47,66.5,79475.3086419753,40.6753,40.6876,40.6631,40.6814,79475.3086
2007-05-02 13:10:00,66.5,66.5,66.45,66.46,65586.41975308642,40.6814,40.6814,40.6509,40.657,65586.4198
2007-05-02 13:20:00,66.46,66.5,66.46,66.47,41887.12522045855,40.657,40.6814,40.657,40.6631,41887.1252
2007-05-02 13:30:00,66.47,66.49,66.43,66.45,59854.49735449735,40.6631,40.6753,40.6386,40.6509,59854.4974
2007-05-02 13:40:00,66.45,66.45,66.4,66.42,47288.35978835978,40.6509,40.6509,40.6203,40.6325,47288.3598
2007-05-02 13:50:00,66.42,66.44,66.41,66.42,37477.95414462081,40.6325,40.6447,40.6264,40.6325,37477.9541
2007-05-02 14:00:00,66.43,66.47,66.4,66.45,92813.05114638447,40.6386,40.6631,40.6203,40.6509,92813.0511
2007-05-02 14:10:00,66.43,66.46,66.42,66.45,113977.07231040564,40.6386,40.657,40.6325,40.6509,113977.0723
2007-05-02 14:20:00,66.44,66.47,66.39,66.4,70767.19576719576,40.6447,40.6631,40.6142,40.6203,70767.1958
2007-05-02 14:30:00,66.41,66.41,66.38,66.39,35163.13932980599,40.6264,40.6264,40.608,40.6142,35163.1393
2007-05-02 14:40:00,66.4,66.41,66.39,66.39,59854.49735449735,40.6203,40.6264,40.6142,40.6142,59854.4974
2007-05-02 14:50:00,66.39,66.41,66.35,66.35,39902.998236331565,40.6142,40.6264,40.5897,40.5897,39902.9982
2007-05-02 15:00:00,66.35,66.35,66.2,66.24,99977.9541446208,40.5897,40.5897,40.4979,40.5224,99977.9541
2007-05-02 15:10:00,66.26,66.28,66.22,66.23,60405.643738977065,40.5346,40.5469,40.5102,40.5163,60405.6437
2007-05-02 15:20:00,66.23,66.23,66.17,66.23,92372.1340388007,40.5163,40.5163,40.4796,40.5163,92372.134
2007-05-02 15:30:00,66.23,66.26,66.12,66.13,120149.91181657847,40.5163,40.5346,40.449,40.4551,120149.9118
2007-05-02 15:40:00,66.13,66.14,65.88,65.94,210868.60670194,40.4551,40.4612,40.3022,40.3389,210868.6067
2007-05-02 15:50:00,65.94,65.99,65.8,65.93,296957.67195767193,40.3389,40.3695,40.2532,40.3327,296957.672
2007-05-03 09:30:00,66.18,66.38,66.04,66.3,54783.95061728395,40.4857,40.608,40.4,40.5591,54783.9506
2007-05-03 09:40:00,66.29,66.52,66.29,66.46,46516.754850088175,40.553,40.6937,40.553,40.657,46516.7549
2007-05-03 09:50:00,66.47,66.61,66.43,66.45,64594.35626102292,40.6631,40.7487,40.6386,40.6509,64594.3563
2007-05-03 10:00:00,66.46,66.52,66.23,66.23,69113.7566137566,40.657,40.6937,40.5163,40.5163,69113.7566
2007-05-03 10:10:00,66.21,66.24,66.05,66.23,84215.16754850087,40.504,40.5224,40.4062,40.5163,84215.1675
2007-05-03 10:20:00,66.23,66.32,66.21,66.29,95017.63668430336,40.5163,40.5713,40.504,40.553,95017.6367
2007-05-03 10:30:00,66.3,66.33,66.26,66.3,76719.57671957671,40.5591,40.5774,40.5346,40.5591,76719.5767
2007-05-03 10:40:00,66.3,66.38,66.3,66.36,138999.1181657848,40.5591,40.608,40.5591,40.5958,138999.1182
2007-05-03 10:50:00,66.36,66.41,66.33,66.36,41005.291005291,40.5958,40.6264,40.5774,40.5958,41005.291
2007-05-03 11:00:00,66.36,66.42,66.33,66.4,103505.291005291,40.5958,40.6325,40.5774,40.6203,103505.291
2007-05-03 11:10:00,66.41,66.43,66.39,66.41,21494.70899470899,40.6264,40.6386,40.6142,40.6264,21494.709
2007-05-03 11:20:00,66.4,66.45,66.4,66.43,67570.5467372134,40.6203,40.6509,40.6203,40.6386,67570.5467
2007-05-03 11:30:00,66.43,66.5,66.36,66.48,160493.82716049382,40.6386,40.6814,40.5958,40.6692,160493.8272
2007-05-03 11:40:00,66.48,66.49,66.47,66.48,39131.39329805997,40.6692,40.6753,40.6631,40.6692,39131.3933
2007-05-03 11:50:00,66.48,66.56,66.47,66.54,66358.02469135802,40.6692,40.7182,40.6631,40.7059,66358.0247
2007-05-03 12:00:00,66.54,66.62,66.52,66.61,79475.3086419753,40.7059,40.7549,40.6937,40.7487,79475.3086
2007-05-03 12:10:00,66.62,66.64,66.56,66.58,82892.41622574955,40.7549,40.7671,40.7182,40.7304,82892.4162
2007-05-03 12:20:00,66.58,66.66,66.58,66.65,51807.760141093466,40.7304,40.7793,40.7304,40.7732,51807.7601
2007-05-03 12:30:00,66.66,66.72,66.65,66.68,58421.51675485008,40.7793,40.816,40.7732,40.7916,58421.5168
2007-05-03 12:40:00,66.69,66.72,66.67,66.68,23699.294532627864,40.7977,40.816,40.7854,40.7916,23699.2945
2007-05-03 12:50:00,66.68,66.71,66.67,66.68,40895.061728395056,40.7916,40.8099,40.7854,40.7916,40895.0617
2007-05-03 13:00:00,66.68,66.69,66.67,66.68,22045.85537918871,40.7916,40.7977,40.7854,40.7916,22045.8554
2007-05-03 13:10:00,66.68,66.69,66.64,66.67,107032.6278659612,40.7916,40.7977,40.7671,40.7854,107032.6279
2007-05-03 13:20:00,66.67,66.69,66.63,66.68,43761.02292768959,40.7854,40.7977,40.761,40.7916,43761.0229
2007-05-03 13:30:00,66.67,66.67,66.62,66.65,39351.85185185185,40.7854,40.7854,40.7549,40.7732,39351.8519
2007-05-03 13:40:00,66.66,66.71,66.61,66.62,38249.55908289241,40.7793,40.8099,40.7487,40.7549,38249.5591
2007-05-03 13:50:00,66.62,66.62,66.54,66.58,144510.582010582,40.7549,40.7549,40.7059,40.7304,144510.582
2007-05-03 14:00:00,66.58,66.68,66.54,66.62,49272.486772486765,40.7304,40.7916,40.7059,40.7549,49272.4868
2007-05-03 14:10:00,66.62,66.67,66.58,66.65,68783.06878306878,40.7549,40.7854,40.7304,40.7732,68783.0688
2007-05-03 14:20:00,66.65,66.71,66.63,66.68,43871.25220458553,40.7732,40.8099,40.761,40.7916,43871.2522
2007-05-03 14:30:00,66.68,66.75,66.66,66.72,101080.24691358024,40.7916,40.8344,40.7793,40.816,101080.2469
2007-05-03 14:40:00,66.71,66.77,66.7,66.76,80687.83068783068,40.8099,40.8466,40.8038,40.8405,80687.8307
2007-05-03 14:50:00,66.76,66.82,66.75,66.79,72089.94708994708,40.8405,40.8772,40.8344,40.8589,72089.9471
2007-05-03 15:00:00,66.8,66.81,66.76,66.8,91159.61199294533,40.865,40.8711,40.8405,40.865,91159.612
2007-05-03 15:10:00,66.81,66.88,66.81,66.88,65145.50264550264,40.8711,40.9139,40.8711,40.9139,65145.5026
2007-05-03 15:20:00,66.86,66.92,66.86,66.89,57649.91181657848,40.9017,40.9384,40.9017,40.92,57649.9118
2007-05-03 15:30:00,66.88,66.91,66.85,66.87,159942.68077601408,40.9139,40.9323,40.8956,40.9078,159942.6808
2007-05-03 15:40:00,66.86,66.88,66.82,66.86,128637.56613756611,40.9017,40.9139,40.8772,40.9017,128637.5661
2007-05-03 15:50:00,66.87,66.94,66.84,66.91,238646.3844797178,40.9078,40.9506,40.8894,40.9323,238646.3845
2007-05-04 09:30:00,67.02,67.03,66.78,66.92,50044.09171075837,40.9996,41.0057,40.8527,40.9384,50044.0917
2007-05-04 09:40:00,66.92,67.11,66.91,67.11,44642.85714285714,40.9384,41.0546,40.9323,41.0546,44642.8571
2007-05-04 09:50:00,67.11,67.27,67.09,67.09,22817.460317460314,41.0546,41.1525,41.0424,41.0424,22817.4603
2007-05-04 10:00:00,67.07,67.11,66.92,66.92,35163.13932980599,41.0301,41.0546,40.9384,40.9384,35163.1393
2007-05-04 10:10:00,66.93,67.07,66.93,67.07,32958.55379188712,40.9445,41.0301,40.9445,41.0301,32958.5538
2007-05-04 10:20:00,67.05,67.21,67.01,67.19,31966.49029982363,41.0179,41.1158,40.9934,41.1036,31966.4903
2007-05-04 10:30:00,67.19,67.21,67.14,67.18,29100.529100529096,41.1036,41.1158,41.073,41.0974,29100.5291
2007-05-04 10:40:00,67.19,67.38,67.18,67.38,45194.003527336856,41.1036,41.2198,41.0974,41.2198,45194.0035
2007-05-04 10:50:00,67.39,67.95,67.28,67.81,235780.42328042325,41.2259,41.5685,41.1586,41.4828,235780.4233
2007-05-04 11:00:00,67.82,67.86,67.63,67.64,105489.41798941798,41.489,41.5134,41.3727,41.3788,105489.418
2007-05-04 11:10:00,67.65,67.66,67.59,67.66,28549.38271604938,41.385,41.3911,41.3483,41.3911,28549.3827
2007-05-04 11:20:00,67.65,67.66,67.6,67.6,47508.81834215167,41.385,41.3911,41.3544,41.3544,47508.8183
2007-05-04 11:30:00,67.6,67.63,67.54,67.6,48831.56966490299,41.3544,41.3727,41.3177,41.3544,48831.5697
2007-05-04 11:40:00,67.6,67.6,67.5,67.54,28880.07054673721,41.3544,41.3544,41.2932,41.3177,28880.0705
2007-05-04 11:50:00,67.53,67.54,67.49,67.5,40343.91534391534,41.3116,41.3177,41.2871,41.2932,40343.9153
2007-05-04 12:00:00,67.5,67.5,67.37,67.37,42107.58377425044,41.2932,41.2932,41.2137,41.2137,42107.5838
2007-05-04 12:10:00,67.35,67.36,67.27,67.3,57319.22398589065,41.2014,41.2076,41.1525,41.1708,57319.224
2007-05-04 12:20:00,67.31,67.31,67.11,67.11,47508.81834215167,41.177,41.177,41.0546,41.0546,47508.8183
2007-05-04 12:30:00,67.11,67.11,67.0,67.04,61507.9365079365,41.0546,41.0546,40.9873,41.0118,61507.9365
2007-05-04 12:40:00,67.05,67.22,67.05,67.21,20943.56261022928,41.0179,41.1219,41.0179,41.1158,20943.5626
2007-05-04 12:50:00,67.2,67.27,67.19,67.21,28769.841269841265,41.1097,41.1525,41.1036,41.1158,28769.8413
2007-05-04 13:00:00,67.22,67.22,67.1,67.11,20171.95767195767,41.1219,41.1219,41.0485,41.0546,20171.9577
2007-05-04 13:10:00,67.1,67.25,67.1,67.25,12014.991181657848,41.0485,41.1403,41.0485,41.1403,12014.9912
2007-05-04 13:20:00,67.25,67.31,67.21,67.21,27116.402116402114,41.1403,41.177,41.1158,41.1158,27116.4021
2007-05-04 13:30:00,67.21,67.25,67.16,67.22,18518.518518518515,41.1158,41.1403,41.0852,41.1219,18518.5185
2007-05-04 13:40:00,67.21,67.25,67.16,67.18,41225.74955908289,41.1158,41.1403,41.0852,41.0974,41225.7496
2007-05-04 13:50:00,67.18,67.18,66.93,66.97,43430.33509700176,41.0974,41.0974,40.9445,40.969,43430.3351
2007-05-04 14:00:00,66.97,67.02,66.96,66.98,32407.407407407405,40.969,40.9996,40.9629,40.9751,32407.4074
2007-05-04 14:10:00,66.96,67.11,66.95,67.1,23809.52380952381,40.9629,41.0546,40.9567,41.0485,23809.5238
2007-05-04 14:20:00,67.09,67.11,67.02,67.07,19069.66490299824,41.0424,41.0546,40.9996,41.0301,19069.6649
2007-05-04 14:30:00,67.07,67.11,66.97,67.04,27998.23633156966,41.0301,41.0546,40.969,41.0118,27998.2363
2007-05-04 14:40:00,67.04,67.05,67.0,67.03,23699.294532627864,41.0118,41.0179,40.9873,41.0057,23699.2945
2007-05-04 14:50:00,67.04,67.04,67.01,67.01,23589.06525573192,41.0118,41.0118,40.9934,40.9934,23589.0653
2007-05-04 15:00:00,67.01,67.08,67.01,67.06,41225.74955908289,40.9934,41.0363,40.9934,41.024,41225.7496
2007-05-04 15:10:00,67.05,67.07,67.01,67.04,32076.719576719574,41.0179,41.0301,40.9934,41.0118,32076.7196
2007-05-04 15:20:00,67.04,67.13,67.03,67.08,50705.46737213403,41.0118,41.0668,41.0057,41.0363,50705.4674
2007-05-04 15:30:00,67.08,67.1,67.03,67.06,55886.24338624338,41.0363,41.0485,41.0057,41.024,55886.2434
2007-05-04 15:40:00,67.04,67.1,66.93,66.95,38470.0176366843,41.0118,41.0485,40.9445,40.9567,38470.0176
2007-05-04 15:50:00,66.96,67.03,66.92,67.01,99647.26631393297,40.9629,41.0057,40.9384,40.9934,99647.2663
2007-05-07 09:30:00,67.12,67.58,67.12,67.58,55665.78483245149,41.0607,41.3421,41.0607,41.3421,55665.7848
2007-05-07 09:40:00,67.58,67.67,67.22,67.31,71097.88359788359,41.3421,41.3972,41.1219,41.177,71097.8836
2007-05-07 09:50:00,67.31,67.66,67.31,67.62,43209.87654320987,41.177,41.3911,41.177,41.3666,43209.8765
2007-05-07 10:00:00,67.64,67.66,67.53,67.59,47288.35978835978,41.3788,41.3911,41.3116,41.3483,47288.3598
2007-05-07 10:10:00,67.59,67.61,67.55,67.6,26785.714285714283,41.3483,41.3605,41.3238,41.3544,26785.7143
2007-05-07 10:20:00,67.61,67.69,67.58,67.69,27777.777777777774,41.3605,41.4094,41.3421,41.4094,27777.7778
2007-05-07 10:30:00,67.69,67.73,67.65,67.73,49162.25749559082,41.4094,41.4339,41.385,41.4339,49162.2575
2007-05-07 10:40:00,67.74,67.86,67.74,67.86,77270.72310405642,41.44,41.5134,41.44,41.5134,77270.7231
2007-05-07 10:50:00,67.85,67.89,67.85,67.89,24581.12874779541,41.5073,41.5318,41.5073,41.5318,24581.1287
2007-05-07 11:00:00,67.89,67.94,67.89,67.93,46626.98412698412,41.5318,41.5624,41.5318,41.5563,46626.9841
2007-05-07 11:10:00,67.93,68.08,67.92,68.08,147156.08465608463,41.5563,41.648,41.5501,41.648,147156.0847
2007-05-07 11:20:00,68.06,68.15,68.02,68.11,57760.14109347442,41.6358,41.6908,41.6113,41.6664,57760.1411
2007-05-07 11:30:00,68.1,68.1,67.94,68.08,75286.59611992944,41.6602,41.6602,41.5624,41.648,75286.5961
2007-05-07 11:40:00,68.08,68.09,68.0,68.02,18849.206349206343,41.648,41.6541,41.5991,41.6113,18849.2063
2007-05-07 11:50:00,68.03,68.04,67.84,67.86,31305.11463844797,41.6174,41.6235,41.5012,41.5134,31305.1146
2007-05-07 12:00:00,67.83,67.99,67.83,67.97,17857.142857142855,41.4951,41.593,41.4951,41.5807,17857.1429
2007-05-07 12:10:00,67.97,68.0,67.94,67.97,25242.50440917108,41.5807,41.5991,41.5624,41.5807,25242.5044
2007-05-07 12:20:00,67.94,67.97,67.92,67.95,12345.679012345678,41.5624,41.5807,41.5501,41.5685,12345.679
2007-05-07 12:30:00,67.92,67.94,67.81,67.81,17416.225749559082,41.5501,41.5624,41.4828,41.4828,17416.2257
2007-05-07 12:40:00,67.8,67.83,67.76,67.79,12125.220458553791,41.4767,41.4951,41.4523,41.4706,12125.2205
2007-05-07 12:50:00,67.8,67.85,67.78,67.85,15542.32804232804,41.4767,41.5073,41.4645,41.5073,15542.328
2007-05-07 13:00:00,67.84,67.91,67.84,67.88,13007.05467372134,41.5012,41.544,41.5012,41.5257,13007.0547
2007-05-07 13:10:00,67.87,67.9,67.85,67.85,13117.283950617282,41.5195,41.5379,41.5073,41.5073,13117.284
2007-05-07 13:20:00,67.82,67.89,67.79,67.89,28328.92416225749,41.489,41.5318,41.4706,41.5318,28328.9242
2007-05-07 13:30:00,67.88,68.0,67.88,68.0,28439.15343915344,41.5257,41.5991,41.5257,41.5991,28439.1534
2007-05-07 13:40:00,68.0,68.0,67.94,68.0,37698.41269841269,41.5991,41.5991,41.5624,41.5991,37698.4127
2007-05-07 13:50:00,68.0,68.04,67.94,67.99,23809.52380952381,41.5991,41.6235,41.5624,41.593,23809.5238
2007-05-07 14:00:00,67.96,67.96,67.89,67.91,29982.36331569665,41.5746,41.5746,41.5318,41.544,29982.3633
2007-05-07 14:10:00,67.92,67.99,67.91,67.95,25352.73368606701,41.5501,41.593,41.544,41.5685,25352.7337
2007-05-07 14:20:00,67.94,67.97,67.92,67.95,14550.264550264548,41.5624,41.5807,41.5501,41.5685,14550.2646
2007-05-07 14:30:00,67.95,68.04,67.95,68.0,47839.5061728395,41.5685,41.6235,41.5685,41.5991,47839.5062
2007-05-07 14:40:00,67.99,68.02,67.99,68.0,15762.786596119928,41.593,41.6113,41.593,41.5991,15762.7866
2007-05-07 14:50:00,67.99,68.01,67.95,67.99,17305.996472663137,41.593,41.6052,41.5685,41.593,17305.9965
2007-05-07 15:00:00,67.97,67.99,67.84,67.84,53240.74074074074,41.5807,41.593,41.5012,41.5012,53240.7407
2007-05-07 15:10:00,67.83,67.89,67.82,67.84,29541.44620811288,41.4951,41.5318,41.489,41.5012,29541.4462
2007-05-07 15:20:00,67.84,67.88,67.83,67.88,32076.719576719574,41.5012,41.5257,41.4951,41.5257,32076.7196
2007-05-07 15:30:00,67.87,67.91,67.84,67.9,45414.462081128746,41.5195,41.544,41.5012,41.5379,45414.4621
2007-05-07 15:40:00,67.89,67.91,67.87,67.91,43871.25220458553,41.5318,41.544,41.5195,41.544,43871.2522
2007-05-07 15:50:00,67.92,67.96,67.89,67.93,61397.70723104056,41.5501,41.5746,41.5318,41.5563,61397.7072
2007-05-08 09:30:00,67.86,67.94,67.74,67.82,31194.885361552024,41.5134,41.5624,41.44,41.489,31194.8854
2007-05-08 09:40:00,67.82,67.82,67.46,67.49,38359.78835978836,41.489,41.489,41.2687,41.2871,38359.7884
2007-05-08 09:50:00,67.5,67.69,67.47,67.69,33399.47089947089,41.2932,41.4094,41.2748,41.4094,33399.4709
2007-05-08 10:00:00,67.65,67.71,67.56,67.68,22266.3139329806,41.385,41.4217,41.3299,41.4033,22266.3139
2007-05-08 10:10:00,67.68,67.69,67.6,67.63,13007.05467372134,41.4033,41.4094,41.3544,41.3727,13007.0547
2007-05-08 10:20:00,67.65,67.76,67.63,67.73,17746.91358024691,41.385,41.4523,41.3727,41.4339,17746.9136
2007-05-08 10:30:00,67.72,67.74,67.65,67.73,29761.90476190476,41.4278,41.44,41.385,41.4339,29761.9048
2007-05-08 10:40:00,67.72,67.8,67.72,67.8,22376.54320987654,41.4278,41.4767,41.4278,41.4767,22376.5432
2007-05-08 10:50:00,67.8,67.86,67.76,67.84,18959.43562610229,41.4767,41.5134,41.4523,41.5012,18959.4356
2007-05-08 11:00:00,67.85,67.85,67.78,67.82,32297.17813051146,41.5073,41.5073,41.4645,41.489,32297.1781
2007-05-08 11:10:00,67.82,67.84,67.75,67.78,32738.09523809524,41.489,41.5012,41.4461,41.4645,32738.0952
2007-05-08 11:20:00,67.79,67.81,67.74,67.81,31635.8024691358,41.4706,41.4828,41.44,41.4828,31635.8025
2007-05-08 11:30:00,67.81,67.87,67.78,67.86,24801.5873015873,41.4828,41.5195,41.4645,41.5134,24801.5873
2007-05-08 11:40:00,67.86,67.89,67.82,67.89,20943.56261022928,41.5134,41.5318,41.489,41.5318,20943.5626
2007-05-08 11:50:00,67.89,67.96,67.83,67.94,16424.162257495587,41.5318,41.5746,41.4951,41.5624,16424.1623
2007-05-08 12:00:00,67.93,67.97,67.92,67.93,12235.449735449734,41.5563,41.5807,41.5501,41.5563,12235.4497
2007-05-08 12:10:00,67.94,67.98,67.92,67.98,15542.32804232804,41.5624,41.5868,41.5501,41.5868,15542.328
2007-05-08 12:20:00,67.96,67.96,67.89,67.89,10361.552028218694,41.5746,41.5746,41.5318,41.5318,10361.552
2007-05-08 12:30:00,67.89,67.96,67.89,67.96,18738.977072310405,41.5318,41.5746,41.5318,41.5746,18738.9771
2007-05-08 12:40:00,67.96,68.05,67.96,68.05,26344.79717813051,41.5746,41.6297,41.5746,41.6297,26344.7972
2007-05-08 12:50:00,68.06,68.09,68.02,68.04,24250.440917107582,41.6358,41.6541,41.6113,41.6235,24250.4409
2007-05-08 13:00:00,68.04,68.05,67.93,67.94,23699.294532627864,41.6235,41.6297,41.5563,41.5624,23699.2945
2007-05-08 13:10:00,67.94,67.99,67.93,67.98,12676.366843033507,41.5624,41.593,41.5563,41.5868,12676.3668
2007-05-08 13:20:00,67.98,68.01,67.92,68.01,26675.485008818338,41.5868,41.6052,41.5501,41.6052,26675.485
2007-05-08 13:30:00,68.01,68.02,67.98,67.99,18628.74779541446,41.6052,41.6113,41.5868,41.593,18628.7478
2007-05-08 13:40:00,67.99,68.0,67.97,67.97,10361.552028218694,41.593,41.5991,41.5807,41.5807,10361.552
2007-05-08 13:50:00,67.98,68.04,67.96,68.02,29100.529100529096,41.5868,41.6235,41.5746,41.6113,29100.5291
2007-05-08 14:00:00,68.01,68.05,67.98,68.05,17636.68430335097,41.6052,41.6297,41.5868,41.6297,17636.6843
2007-05-08 14:10:00,68.05,68.08,67.99,67.99,21825.396825396823,41.6297,41.648,41.593,41.593,21825.3968
2007-05-08 14:20:00,67.99,68.04,67.96,67.99,19179.894179894178,41.593,41.6235,41.5746,41.593,19179.8942
2007-05-08 14:30:00,68.0,68.01,67.97,67.99,19069.66490299824,41.5991,41.6052,41.5807,41.593,19069.6649
2007-05-08 14:40:00,67.99,67.99,67.97,67.98,12896.825396825396,41.593,41.593,41.5807,41.5868,12896.8254
2007-05-08 14:50:00,67.97,67.99,67.94,67.94,21825.396825396823,41.5807,41.593,41.5624,41.5624,21825.3968
2007-05-08 15:00:00,67.94,67.98,67.93,67.96,32848.324514991175,41.5624,41.5868,41.5563,41.5746,32848.3245
2007-05-08 15:10:00,67.97,67.99,67.96,67.99,31525.57319223985,41.5807,41.593,41.5746,41.593,31525.5732
2007-05-08 15:20:00,67.97,68.04,67.97,68.02,22045.85537918871,41.5807,41.6235,41.5807,41.6113,22045.8554
2007-05-08 15:30:00,68.0,68.04,68.0,68.01,35383.59788359788,41.5991,41.6235,41.5991,41.6052,35383.5979
2007-05-08 15:40:00,68.0,68.05,67.94,67.97,42768.9594356261,41.5991,41.6297,41.5624,41.5807,42768.9594
2007-05-08 15:50:00,67.94,67.99,67.93,67.98,37477.95414462081,41.5624,41.593,41.5563,41.5868,37477.9541
2007-05-09 09:30:00,67.95,67.97,67.62,67.72,33509.70017636684,41.5685,41.5807,41.3666,41.4278,33509.7002
2007-05-09 09:40:00,67.66,67.67,67.44,67.61,26785.714285714283,41.3911,41.3972,41.2565,41.3605,26785.7143
2007-05-09 09:50:00,67.6,67.8,67.6,67.69,20943.56261022928,41.3544,41.4767,41.3544,41.4094,20943.5626
2007-05-09 10:00:00,67.67,67.92,67.67,67.9,23478.835978835978,41.3972,41.5501,41.3972,41.5379,23478.836
2007-05-09 10:10:00,67.88,68.0,67.88,67.92,20061.728395061727,41.5257,41.5991,41.5257,41.5501,20061.7284
2007-05-09 10:20:00,67.97,68.1,67.92,68.06,20171.95767195767,41.5807,41.6602,41.5501,41.6358,20171.9577
2007-05-09 10:30:00,68.06,68.09,68.04,68.09,24250.440917107582,41.6358,41.6541,41.6235,41.6541,24250.4409
2007-05-09 10:40:00,68.09,68.12,68.04,68.09,20723.104056437387,41.6541,41.6725,41.6235,41.6541,20723.1041
2007-05-09 10:50:00,68.09,68.12,68.06,68.09,13558.201058201055,41.6541,41.6725,41.6358,41.6541,13558.2011
2007-05-09 11:00:00,68.09,68.19,68.08,68.18,25352.73368606701,41.6541,41.7153,41.648,41.7092,25352.7337
2007-05-09 11:10:00,68.17,68.22,68.17,68.22,27006.17283950617,41.7031,41.7337,41.7031,41.7337,27006.1728
2007-05-09 11:20:00,68.22,68.26,68.22,68.26,18298.059964726628,41.7337,41.7581,41.7337,41.7581,18298.06
2007-05-09 11:30:00,68.26,68.43,68.26,68.4,38359.78835978836,41.7581,41.8621,41.7581,41.8438,38359.7884
2007-05-09 11:40:00,68.39,68.41,68.33,68.41,15983.245149911814,41.8377,41.8499,41.801,41.8499,15983.2451
2007-05-09 11:50:00,68.4,68.41,68.34,68.38,14660.493827160491,41.8438,41.8499,41.8071,41.8315,14660.4938
2007-05-09 12:00:00,68.39,68.46,68.38,68.46,15432.098765432096,41.8377,41.8805,41.8315,41.8805,15432.0988
2007-05-09 12:10:00,68.45,68.48,68.43,68.45,9920.63492063492,41.8744,41.8927,41.8621,41.8744,9920.6349
2007-05-09 12:20:00,68.45,68.47,68.4,68.47,31746.031746031746,41.8744,41.8866,41.8438,41.8866,31746.0317
2007-05-09 12:30:00,68.47,68.55,68.45,68.53,65696.64902998235,41.8866,41.9355,41.8744,41.9233,65696.649
2007-05-09 12:40:00,68.55,68.58,68.54,68.54,37367.724867724864,41.9355,41.9539,41.9294,41.9294,37367.7249
2007-05-09 12:50:00,68.57,68.57,68.52,68.57,29761.90476190476,41.9478,41.9478,41.9172,41.9478,29761.9048
2007-05-09 13:00:00,68.57,68.58,68.52,68.53,18518.518518518515,41.9478,41.9539,41.9172,41.9233,18518.5185
2007-05-09 13:10:00,68.53,68.54,68.48,68.54,17967.3721340388,41.9233,41.9294,41.8927,41.9294,17967.3721
2007-05-09 13:20:00,68.54,68.57,68.52,68.56,12786.596119929452,41.9294,41.9478,41.9172,41.9417,12786.5961
2007-05-09 13:30:00,68.57,68.58,68.49,68.49,13337.742504409169,41.9478,41.9539,41.8988,41.8988,13337.7425
2007-05-09 13:40:00,68.49,68.52,68.48,68.51,14991.181657848325,41.8988,41.9172,41.8927,41.9111,14991.1817
2007-05-09 13:50:00,68.48,68.51,68.47,68.48,32186.948853615515,41.8927,41.9111,41.8866,41.8927,32186.9489
2007-05-09 14:00:00,68.48,68.54,68.47,68.51,53020.28218694885,41.8927,41.9294,41.8866,41.9111,53020.2822
2007-05-09 14:10:00,68.5,68.51,68.21,68.35,78813.93298059964,41.9049,41.9111,41.7275,41.8132,78813.933
2007-05-09 14:20:00,68.39,68.52,68.29,68.35,114638.4479717813,41.8377,41.9172,41.7765,41.8132,114638.448
2007-05-09 14:30:00,68.37,68.51,68.32,68.48,58752.20458553791,41.8254,41.9111,41.7948,41.8927,58752.2046
2007-05-09 14:40:00,68.46,68.65,68.43,68.58,52138.4479717813,41.8805,41.9967,41.8621,41.9539,52138.448
2007-05-09 14:50:00,68.56,68.67,68.53,68.54,54343.03350970017,41.9417,42.0089,41.9233,41.9294,54343.0335
2007-05-09 15:00:00,68.54,68.6,68.5,68.57,99096.11992945326,41.9294,41.9661,41.9049,41.9478,99096.1199
2007-05-09 15:10:00,68.55,68.68,68.54,68.59,67901.23456790122,41.9355,42.0151,41.9294,41.96,67901.2346
2007-05-09 15:20:00,68.59,68.7,68.59,68.69,68672.83950617284,41.96,42.0273,41.96,42.0212,68672.8395
2007-05-09 15:30:00,68.68,68.68,68.53,68.53,78483.2451499118,42.0151,42.0151,41.9233,41.9233,78483.2451
2007-05-09 15:40:00,68.52,68.58,68.49,68.52,71318.34215167548,41.9172,41.9539,41.8988,41.9172,71318.3422
2007-05-09 15:50:00,68.53,68.57,68.38,68.52,132716.04938271604,41.9233,41.9478,41.8315,41.9172,132716.0494
2007-05-10 09:30:00,68.24,68.24,67.74,68.1,53571.428571428565,41.7459,41.7459,41.44,41.6602,53571.4286
2007-05-10 09:40:00,68.1,68.12,67.98,68.07,30423.28042328042,41.6602,41.6725,41.5868,41.6419,30423.2804
2007-05-10 09:50:00,68.03,68.15,67.99,68.13,57429.45326278659,41.6174,41.6908,41.593,41.6786,57429.4533
2007-05-10 10:00:00,68.13,68.21,67.99,68.19,31084.65608465608,41.6786,41.7275,41.593,41.7153,31084.6561
2007-05-10 10:10:00,68.17,68.3,68.09,68.29,68783.06878306878,41.7031,41.7826,41.6541,41.7765,68783.0688
2007-05-10 10:20:00,68.3,68.32,68.22,68.29,24691.358024691355,41.7826,41.7948,41.7337,41.7765,24691.358
2007-05-10 10:30:00,68.28,68.28,68.18,68.23,22817.460317460314,41.7704,41.7704,41.7092,41.7398,22817.4603
2007-05-10 10:40:00,68.22,68.25,68.19,68.23,30864.197530864192,41.7337,41.752,41.7153,41.7398,30864.1975
2007-05-10 10:50:00,68.22,68.26,68.2,68.26,11133.156966490298,41.7337,41.7581,41.7214,41.7581,11133.157
2007-05-10 11:00:00,68.25,68.26,68.12,68.16,17526.455026455023,41.752,41.7581,41.6725,41.697,17526.455
2007-05-10 11:10:00,68.16,68.18,68.11,68.15,34611.992945326274,41.697,41.7092,41.6664,41.6908,34611.9929
2007-05-10 11:20:00,68.16,68.18,68.09,68.12,63602.29276895943,41.697,41.7092,41.6541,41.6725,63602.2928
2007-05-10 11:30:00,68.12,68.19,68.1,68.19,25352.73368606701,41.6725,41.7153,41.6602,41.7153,25352.7337
2007-05-10 11:40:00,68.19,68.26,68.19,68.26,19179.894179894178,41.7153,41.7581,41.7153,41.7581,19179.8942
2007-05-10 11:50:00,68.27,68.31,68.19,68.21,45965.60846560846,41.7642,41.7887,41.7153,41.7275,45965.6085
2007-05-10 12:00:00,68.21,68.23,68.12,68.13,77050.26455026455,41.7275,41.7398,41.6725,41.6786,77050.2646
2007-05-10 12:10:00,68.1,68.17,68.1,68.14,23258.377425044087,41.6602,41.7031,41.6602,41.6847,23258.3774
2007-05-10 12:20:00,68.16,68.19,68.09,68.14,37588.18342151675,41.697,41.7153,41.6541,41.6847,37588.1834
2007-05-10 12:30:00,68.14,68.16,68.09,68.12,19400.352733686064,41.6847,41.697,41.6541,41.6725,19400.3527
2007-05-10 12:40:00,68.12,68.16,68.09,68.09,25352.73368606701,41.6725,41.697,41.6541,41.6541,25352.7337
2007-05-10 12:50:00,68.1,68.2,68.1,68.19,23478.835978835978,41.6602,41.7214,41.6602,41.7153,23478.836
2007-05-10 13:00:00,68.19,68.2,68.13,68.15,20502.6455026455,41.7153,41.7214,41.6786,41.6908,20502.6455
2007-05-10 13:10:00,68.15,68.24,68.15,68.24,18187.830687830687,41.6908,41.7459,41.6908,41.7459,18187.8307
2007-05-10 13:20:00,68.24,68.25,68.19,68.21,35163.13932980599,41.7459,41.752,41.7153,41.7275,35163.1393
2007-05-10 13:30:00,68.2,68.22,68.09,68.13,48831.56966490299,41.7214,41.7337,41.6541,41.6786,48831.5697
2007-05-10 13:40:00,68.13,68.19,68.09,68.18,82561.72839506171,41.6786,41.7153,41.6541,41.7092,82561.7284
2007-05-10 13:50:00,68.19,68.32,68.19,68.23,101080.24691358024,41.7153,41.7948,41.7153,41.7398,101080.2469
2007-05-10 14:00:00,68.24,68.35,68.23,68.27,24911.81657848324,41.7459,41.8132,41.7398,41.7642,24911.8166
2007-05-10 14:10:00,68.27,68.29,68.15,68.26,41225.74955908289,41.7642,41.7765,41.6908,41.7581,41225.7496
2007-05-10 14:20:00,68.24,68.28,68.19,68.2,33730.15873015873,41.7459,41.7704,41.7153,41.7214,33730.1587
2007-05-10 14:30:00,68.21,68.22,68.15,68.21,39131.39329805997,41.7275,41.7337,41.6908,41.7275,39131.3933
2007-05-10 14:40:00,68.2,68.28,68.19,68.27,22376.54320987654,41.7214,41.7704,41.7153,41.7642,22376.5432
2007-05-10 14:50:00,68.28,68.28,68.1,68.12,29320.987654320983,41.7704,41.7704,41.6602,41.6725,29320.9877
2007-05-10 15:00:00,68.13,68.13,67.96,67.97,38690.47619047618,41.6786,41.6786,41.5746,41.5807,38690.4762
2007-05-10 15:10:00,67.97,68.08,67.94,68.02,44642.85714285714,41.5807,41.648,41.5624,41.6113,44642.8571
2007-05-10 15:20:00,68.0,68.09,67.99,68.01,31084.65608465608,41.5991,41.6541,41.593,41.6052,31084.6561
2007-05-10 15:30:00,68.02,68.02,67.8,67.84,99206.3492063492,41.6113,41.6113,41.4767,41.5012,99206.3492
2007-05-10 15:40:00,67.85,67.9,67.71,67.72,147927.68959435626,41.5073,41.5379,41.4217,41.4278,147927.6896
2007-05-10 15:50:00,67.72,67.8,67.6,67.61,123236.3315696649,41.4278,41.4767,41.3544,41.3605,123236.3316
2007-05-11 09:30:00,67.91,67.91,67.7,67.74,24470.89947089947,41.544,41.544,41.4155,41.44,24470.8995
2007-05-11 09:40:00,67.77,67.99,67.77,67.91,30202.821869488533,41.4584,41.593,41.4584,41.544,30202.8219
2007-05-11 09:50:00,67.91,67.92,67.78,67.8,28990.299823633155,41.544,41.5501,41.4645,41.4767,28990.2998
2007-05-11 10:00:00,67.8,67.82,67.68,67.77,28439.15343915344,41.4767,41.489,41.4033,41.4584,28439.1534
2007-05-11 10:10:00,67.76,67.86,67.73,67.81,20171.95767195767,41.4523,41.5134,41.4339,41.4828,20171.9577
2007-05-11 10:20:00,67.84,67.85,67.8,67.8,22266.3139329806,41.5012,41.5073,41.4767,41.4767,22266.3139
2007-05-11 10:30:00,67.8,67.84,67.8,67.81,27667.548500881832,41.4767,41.5012,41.4767,41.4828,27667.5485
2007-05-11 10:40:00,67.81,67.88,67.8,67.87,29431.216931216928,41.4828,41.5257,41.4767,41.5195,29431.2169
2007-05-11 10:50:00,67.86,67.9,67.75,67.77,33950.61728395061,41.5134,41.5379,41.4461,41.4584,33950.6173
2007-05-11 11:00:00,67.79,67.85,67.79,67.82,12014.991181657848,41.4706,41.5073,41.4706,41.489,12014.9912
2007-05-11 11:10:00,67.81,67.82,67.77,67.78,16534.391534391532,41.4828,41.489,41.4584,41.4645,16534.3915
2007-05-11 11:20:00,67.77,67.78,67.73,67.76,14770.723104056437,41.4584,41.4645,41.4339,41.4523,14770.7231
2007-05-11 11:30:00,67.76,67.76,67.65,67.67,15762.786596119928,41.4523,41.4523,41.385,41.3972,15762.7866
2007-05-11 11:40:00,67.66,67.71,67.66,67.71,11794.53262786596,41.3911,41.4217,41.3911,41.4217,11794.5326
2007-05-11 11:50:00,67.71,67.71,67.63,67.67,11794.53262786596,41.4217,41.4217,41.3727,41.3972,11794.5326
2007-05-11 12:00:00,67.67,67.67,67.61,67.63,14109.347442680775,41.3972,41.3972,41.3605,41.3727,14109.3474
2007-05-11 12:10:00,67.64,67.68,67.62,67.66,17305.996472663137,41.3788,41.4033,41.3666,41.3911,17305.9965
2007-05-11 12:20:00,67.67,67.69,67.62,67.63,13999.11816578483,41.3972,41.4094,41.3666,41.3727,13999.1182
2007-05-11 12:30:00,67.64,67.67,67.61,67.65,13007.05467372134,41.3788,41.3972,41.3605,41.385,13007.0547
2007-05-11 12:40:00,67.63,67.68,67.61,67.63,19841.26984126984,41.3727,41.4033,41.3605,41.3727,19841.2698
2007-05-11 12:50:00,67.61,67.65,67.57,67.65,30202.821869488533,41.3605,41.385,41.336,41.385,30202.8219
2007-05-11 13:00:00,67.68,67.69,67.6,67.6,20943.56261022928,41.4033,41.4094,41.3544,41.3544,20943.5626
2007-05-11 13:10:00,67.61,67.63,67.57,67.58,18077.60141093474,41.3605,41.3727,41.336,41.3421,18077.6014
2007-05-11 13:20:00,67.58,67.63,67.55,67.61,11353.615520282186,41.3421,41.3727,41.3238,41.3605,11353.6155
2007-05-11 13:30:00,67.62,67.62,67.59,67.6,12566.137566137564,41.3666,41.3666,41.3483,41.3544,12566.1376
2007-05-11 13:40:00,67.61,67.65,67.58,67.6,19290.123456790123,41.3605,41.385,41.3421,41.3544,19290.1235
2007-05-11 13:50:00,67.61,67.63,67.59,67.61,15762.786596119928,41.3605,41.3727,41.3483,41.3605,15762.7866
2007-05-11 14:00:00,67.61,67.62,67.57,67.62,16313.932980599646,41.3605,41.3666,41.336,41.3666,16313.933
2007-05-11 14:10:00,67.63,67.67,67.61,67.62,19841.26984126984,41.3727,41.3972,41.3605,41.3666,19841.2698
2007-05-11 14:20:00,67.61,67.64,67.6,67.64,14219.576719576718,41.3605,41.3788,41.3544,41.3788,14219.5767
2007-05-11 14:30:00,67.64,67.66,67.6,67.66,20502.6455026455,41.3788,41.3911,41.3544,41.3911,20502.6455
2007-05-11 14:40:00,67.65,67.72,67.61,67.69,19841.26984126984,41.385,41.4278,41.3605,41.4094,19841.2698
2007-05-11 14:50:00,67.69,67.73,67.65,67.65,16203.703703703704,41.4094,41.4339,41.385,41.385,16203.7037
2007-05-11 15:00:00,67.65,67.68,67.61,67.67,22486.772486772483,41.385,41.4033,41.3605,41.3972,22486.7725
2007-05-11 15:10:00,67.68,67.72,67.64,67.68,77601.41093474426,41.4033,41.4278,41.3788,41.4033,77601.4109
2007-05-11 15:20:00,67.68,67.78,67.65,67.7,102954.14462081128,41.4033,41.4645,41.385,41.4155,102954.1446
2007-05-11 15:30:00,67.72,67.86,67.69,67.78,63051.14638447971,41.4278,41.5134,41.4094,41.4645,63051.1464
2007-05-11 15:40:00,67.79,67.88,67.74,67.8,40233.68606701939,41.4706,41.5257,41.44,41.4767,40233.6861
2007-05-11 15:50:00,67.82,67.95,67.81,67.94,83112.87477954144,41.489,41.5685,41.4828,41.5624,83112.8748
2007-05-14 09:30:00,67.71,68.35,67.71,68.29,50154.32098765432,41.4217,41.8132,41.4217,41.7765,50154.321
2007-05-14 09:40:00,68.24,68.35,68.13,68.29,41887.12522045855,41.7459,41.8132,41.6786,41.7765,41887.1252
2007-05-14 09:50:00,68.27,68.37,68.19,68.37,38690.47619047618,41.7642,41.8254,41.7153,41.8254,38690.4762
2007-05-14 10:00:00,68.32,68.35,68.13,68.24,51477.07231040564,41.7948,41.8132,41.6786,41.7459,51477.0723
2007-05-14 10:10:00,68.27,68.3,68.2,68.26,38910.93474426808,41.7642,41.7826,41.7214,41.7581,38910.9347
2007-05-14 10:20:00,68.27,68.35,68.22,68.29,22817.460317460314,41.7642,41.8132,41.7337,41.7765,22817.4603
2007-05-14 10:30:00,68.28,68.42,68.26,68.38,44091.71075837742,41.7704,41.856,41.7581,41.8315,44091.7108
2007-05-14 10:40:00,68.38,68.56,68.38,68.56,56657.84832451498,41.8315,41.9417,41.8315,41.9417,56657.8483
2007-05-14 10:50:00,68.56,68.58,68.53,68.56,39021.16402116402,41.9417,41.9539,41.9233,41.9417,39021.164
2007-05-14 11:00:00,68.56,68.56,68.49,68.53,39682.53968253968,41.9417,41.9417,41.8988,41.9233,39682.5397
2007-05-14 11:10:00,68.52,68.65,68.52,68.61,38139.32980599647,41.9172,41.9967,41.9172,41.9722,38139.3298
2007-05-14 11:20:00,68.62,68.63,68.57,68.6,20833.33333333333,41.9784,41.9845,41.9478,41.9661,20833.3333
2007-05-14 11:30:00,68.6,68.68,68.58,68.65,44201.940035273365,41.9661,42.0151,41.9539,41.9967,44201.94
2007-05-14 11:40:00,68.64,68.66,68.61,68.63,20171.95767195767,41.9906,42.0028,41.9722,41.9845,20171.9577
2007-05-14 11:50:00,68.63,68.69,68.6,68.68,36596.119929453256,41.9845,42.0212,41.9661,42.0151,36596.1199
2007-05-14 12:00:00,68.69,68.77,68.68,68.72,40013.22751322751,42.0212,42.0701,42.0151,42.0395,40013.2275
2007-05-14 12:10:00,68.72,68.77,68.72,68.76,29210.75837742504,42.0395,42.0701,42.0395,42.064,29210.7584
2007-05-14 12:20:00,68.76,68.77,68.75,68.76,11574.074074074071,42.064,42.0701,42.0579,42.064,11574.0741
2007-05-14 12:30:00,68.76,68.76,68.66,68.66,20502.6455026455,42.064,42.064,42.0028,42.0028,20502.6455
2007-05-14 12:40:00,68.67,68.68,68.65,68.67,17085.53791887125,42.0089,42.0151,41.9967,42.0089,17085.5379
2007-05-14 12:50:00,68.67,68.68,68.65,68.66,18518.518518518515,42.0089,42.0151,41.9967,42.0028,18518.5185
2007-05-14 13:00:00,68.66,68.68,68.65,68.67,32738.09523809524,42.0028,42.0151,41.9967,42.0089,32738.0952
2007-05-14 13:10:00,68.67,68.68,68.6,68.6,42328.04232804232,42.0089,42.0151,41.9661,41.9661,42328.0423
2007-05-14 13:20:00,68.61,68.74,68.6,68.64,54232.80423280423,41.9722,42.0518,41.9661,41.9906,54232.8042
2007-05-14 13:30:00,68.64,68.68,68.58,68.62,41666.66666666666,41.9906,42.0151,41.9539,41.9784,41666.6667
2007-05-14 13:40:00,68.62,68.67,68.49,68.58,32627.86596119929,41.9784,42.0089,41.8988,41.9539,32627.866
2007-05-14 13:50:00,68.58,68.6,68.49,68.56,65365.96119929453,41.9539,41.9661,41.8988,41.9417,65365.9612
2007-05-14 14:00:00,68.55,68.55,68.44,68.53,52799.82363315696,41.9355,41.9355,41.8682,41.9233,52799.8236
2007-05-14 14:10:00,68.52,68.57,68.46,68.57,61618.16578483245,41.9172,41.9478,41.8805,41.9478,61618.1658
2007-05-14 14:20:00,68.56,68.65,68.56,68.64,49823.63315696648,41.9417,41.9967,41.9417,41.9906,49823.6332
2007-05-14 14:30:00,68.65,68.74,68.65,68.69,57870.370370370365,41.9967,42.0518,41.9967,42.0212,57870.3704
2007-05-14 14:40:00,68.7,68.79,68.68,68.76,53461.19929453262,42.0273,42.0824,42.0151,42.064,53461.1993
2007-05-14 14:50:00,68.77,68.79,68.68,68.71,78483.2451499118,42.0701,42.0824,42.0151,42.0334,78483.2451
2007-05-14 15:00:00,68.7,68.81,68.67,68.8,84545.85537918871,42.0273,42.0946,42.0089,42.0885,84545.8554
2007-05-14 15:10:00,68.8,68.89,68.75,68.88,68893.29805996471,42.0885,42.1435,42.0579,42.1374,68893.2981
2007-05-14 15:20:00,68.88,68.89,68.81,68.87,79254.85008818342,42.1374,42.1435,42.0946,42.1313,79254.8501
2007-05-14 15:30:00,68.87,68.88,68.76,68.76,33509.70017636684,42.1313,42.1374,42.064,42.064,33509.7002
2007-05-14 15:40:00,68.76,68.77,68.68,68.76,68011.46384479717,42.064,42.0701,42.0151,42.064,68011.4638
2007-05-14 15:50:00,68.74,68.79,68.68,68.79,79475.3086419753,42.0518,42.0824,42.0151,42.0824,79475.3086
2007-05-15 09:30:00,68.77,68.78,68.7,68.7,39021.16402116402,42.0701,42.0762,42.0273,42.0273,39021.164
2007-05-15 09:40:00,68.7,68.85,68.67,68.75,65145.50264550264,42.0273,42.1191,42.0089,42.0579,65145.5026
2007-05-15 09:50:00,68.75,68.88,68.69,68.86,46186.06701940035,42.0579,42.1374,42.0212,42.1252,46186.067
2007-05-15 10:00:00,68.86,69.1,68.83,69.07,83774.2504409171,42.1252,42.272,42.1068,42.2536,83774.2504
2007-05-15 10:10:00,69.08,69.21,68.89,68.99,58862.433862433856,42.2598,42.3393,42.1435,42.2047,58862.4339
2007-05-15 10:20:00,68.97,69.09,68.89,69.08,19510.58201058201,42.1925,42.2659,42.1435,42.2598,19510.582
2007-05-15 10:30:00,69.07,69.11,68.95,69.08,30643.738977072306,42.2536,42.2781,42.1802,42.2598,30643.739
2007-05-15 10:40:00,69.08,69.22,69.08,69.18,32297.17813051146,42.2598,42.3454,42.2598,42.3209,32297.1781
2007-05-15 10:50:00,69.17,69.17,68.96,69.04,60405.643738977065,42.3148,42.3148,42.1864,42.2353,60405.6437
2007-05-15 11:00:00,69.04,69.04,68.95,69.02,30753.96825396825,42.2353,42.2353,42.1802,42.2231,30753.9683
2007-05-15 11:10:00,69.02,69.11,68.96,69.08,24250.440917107582,42.2231,42.2781,42.1864,42.2598,24250.4409
2007-05-15 11:20:00,69.07,69.11,68.98,69.05,27006.17283950617,42.2536,42.2781,42.1986,42.2414,27006.1728
2007-05-15 11:30:00,69.03,69.16,69.01,69.16,37147.266313932974,42.2292,42.3087,42.2169,42.3087,37147.2663
2007-05-15 11:40:00,69.16,69.26,69.15,69.23,47178.13051146384,42.3087,42.3699,42.3026,42.3515,47178.1305
2007-05-15 11:50:00,69.24,69.24,69.15,69.17,15983.245149911814,42.3576,42.3576,42.3026,42.3148,15983.2451
2007-05-15 12:00:00,69.18,69.21,69.13,69.16,12786.596119929452,42.3209,42.3393,42.2904,42.3087,12786.5961
2007-05-15 12:10:00,69.14,69.25,69.14,69.15,17746.91358024691,42.2965,42.3638,42.2965,42.3026,17746.9136
2007-05-15 12:20:00,69.15,69.22,69.1,69.22,17636.68430335097,42.3026,42.3454,42.272,42.3454,17636.6843
2007-05-15 12:30:00,69.21,69.22,69.15,69.21,21164.02116402116,42.3393,42.3454,42.3026,42.3393,21164.0212
2007-05-15 12:40:00,69.19,69.25,69.16,69.24,24911.81657848324,42.3271,42.3638,42.3087,42.3576,24911.8166
2007-05-15 12:50:00,69.23,69.23,69.17,69.19,20943.56261022928,42.3515,42.3515,42.3148,42.3271,20943.5626
2007-05-15 13:00:00,69.21,69.26,69.15,69.18,30643.738977072306,42.3393,42.3699,42.3026,42.3209,30643.739
2007-05-15 13:10:00,69.17,69.3,69.17,69.26,15211.64021164021,42.3148,42.3943,42.3148,42.3699,15211.6402
2007-05-15 13:20:00,69.27,69.3,69.23,69.26,16865.079365079364,42.376,42.3943,42.3515,42.3699,16865.0794
2007-05-15 13:30:00,69.26,69.26,69.17,69.22,22707.231040564373,42.3699,42.3699,42.3148,42.3454,22707.231
2007-05-15 13:40:00,69.21,69.22,69.15,69.16,40123.456790123455,42.3393,42.3454,42.3026,42.3087,40123.4568
2007-05-15 13:50:00,69.16,69.26,69.16,69.26,33619.92945326278,42.3087,42.3699,42.3087,42.3699,33619.9295
2007-05-15 14:00:00,69.26,69.31,69.18,69.3,45194.003527336856,42.3699,42.4005,42.3209,42.3943,45194.0035
2007-05-15 14:10:00,69.31,69.31,69.14,69.17,55886.24338624338,42.4005,42.4005,42.2965,42.3148,55886.2434
2007-05-15 14:20:00,69.16,69.22,69.14,69.19,16424.162257495587,42.3087,42.3454,42.2965,42.3271,16424.1623
2007-05-15 14:30:00,69.17,69.22,69.03,69.03,33399.47089947089,42.3148,42.3454,42.2292,42.2292,33399.4709
2007-05-15 14:40:00,69.02,69.08,68.91,68.94,54894.17989417989,42.2231,42.2598,42.1558,42.1741,54894.1799
2007-05-15 14:50:00,68.94,69.01,68.91,68.96,39902.998236331565,42.1741,42.2169,42.1558,42.1864,39902.9982
2007-05-15 15:00:00,68.96,69.04,68.93,68.98,38910.93474426808,42.1864,42.2353,42.168,42.1986,38910.9347
2007-05-15 15:10:00,68.97,68.99,68.9,68.93,44091.71075837742,42.1925,42.2047,42.1496,42.168,44091.7108
2007-05-15 15:20:00,68.93,68.99,68.86,68.97,34281.305114638446,42.168,42.2047,42.1252,42.1925,34281.3051
2007-05-15 15:30:00,68.96,68.99,68.88,68.95,29431.216931216928,42.1864,42.2047,42.1374,42.1802,29431.2169
2007-05-15 15:40:00,68.96,68.98,68.76,68.77,68121.69312169311,42.1864,42.1986,42.064,42.0701,68121.6931
2007-05-15 15:50:00,68.78,68.85,68.75,68.84,52579.365079365074,42.0762,42.1191,42.0579,42.1129,52579.3651
2007-05-16 09:30:00,68.95,69.31,68.43,69.26,44201.940035273365,42.1802,42.4005,41.8621,42.3699,44201.94
2007-05-16 09:40:00,69.26,69.31,69.19,69.22,28328.92416225749,42.3699,42.4005,42.3271,42.3454,28328.9242
2007-05-16 09:50:00,69.21,69.27,69.21,69.25,21825.396825396823,42.3393,42.376,42.3393,42.3638,21825.3968
2007-05-16 10:00:00,69.23,69.33,69.17,69.32,35824.514991181655,42.3515,42.4127,42.3148,42.4066,35824.515
2007-05-16 10:10:00,69.32,69.47,69.29,69.36,65476.19047619047,42.4066,42.4983,42.3882,42.4311,65476.1905
2007-05-16 10:20:00,69.36,69.42,69.31,69.32,30533.509700176364,42.4311,42.4678,42.4005,42.4066,30533.5097
2007-05-16 10:30:00,69.32,69.33,69.2,69.29,29651.67548500881,42.4066,42.4127,42.3332,42.3882,29651.6755
2007-05-16 10:40:00,69.28,69.29,69.17,69.17,31084.65608465608,42.3821,42.3882,42.3148,42.3148,31084.6561
2007-05-16 10:50:00,69.18,69.25,69.05,69.22,33068.783068783065,42.3209,42.3638,42.2414,42.3454,33068.7831
2007-05-16 11:00:00,69.25,69.25,69.08,69.08,14880.95238095238,42.3638,42.3638,42.2598,42.2598,14880.9524
2007-05-16 11:10:00,69.07,69.15,69.04,69.11,31305.11463844797,42.2536,42.3026,42.2353,42.2781,31305.1146
2007-05-16 11:20:00,69.14,69.28,69.11,69.27,22486.772486772483,42.2965,42.3821,42.2781,42.376,22486.7725
2007-05-16 11:30:00,69.25,69.31,69.22,69.3,24470.89947089947,42.3638,42.4005,42.3454,42.3943,24470.8995
2007-05-16 11:40:00,69.3,69.39,69.2,69.2,189925.0440917108,42.3943,42.4494,42.3332,42.3332,189925.0441
2007-05-16 11:50:00,69.19,69.34,69.19,69.27,25793.65079365079,42.3271,42.4188,42.3271,42.376,25793.6508
2007-05-16 12:00:00,69.27,69.32,69.19,69.26,24911.81657848324,42.376,42.4066,42.3271,42.3699,24911.8166
2007-05-16 12:10:00,69.25,69.31,69.24,69.24,14550.264550264548,42.3638,42.4005,42.3576,42.3576,14550.2646
2007-05-16 12:20:00,69.25,69.36,69.24,69.31,24140.21164021164,42.3638,42.4311,42.3576,42.4005,24140.2116
2007-05-16 12:30:00,69.32,69.4,69.32,69.36,32407.407407407405,42.4066,42.4555,42.4066,42.4311,32407.4074
2007-05-16 12:40:00,69.37,69.44,69.32,69.42,18849.206349206343,42.4372,42.48,42.4066,42.4678,18849.2063
2007-05-16 12:50:00,69.42,69.49,69.41,69.49,15101.410934744266,42.4678,42.5106,42.4616,42.5106,15101.4109
2007-05-16 13:00:00,69.49,69.51,69.38,69.38,12676.366843033507,42.5106,42.5228,42.4433,42.4433,12676.3668
2007-05-16 13:10:00,69.4,69.51,69.37,69.42,32738.09523809524,42.4555,42.5228,42.4372,42.4678,32738.0952
2007-05-16 13:20:00,69.42,69.48,69.21,69.21,62169.312169312165,42.4678,42.5045,42.3393,42.3393,62169.3122
2007-05-16 13:30:00,69.24,69.36,69.24,69.31,34391.53439153439,42.3576,42.4311,42.3576,42.4005,34391.5344
2007-05-16 13:40:00,69.32,69.37,69.23,69.28,35163.13932980599,42.4066,42.4372,42.3515,42.3821,35163.1393
2007-05-16 13:50:00,69.29,69.34,69.25,69.32,17195.767195767196,42.3882,42.4188,42.3638,42.4066,17195.7672
2007-05-16 14:00:00,69.33,69.5,69.28,69.5,30974.426807760137,42.4127,42.5167,42.3821,42.5167,30974.4268
2007-05-16 14:10:00,69.51,69.54,69.43,69.46,31746.031746031746,42.5228,42.5412,42.4739,42.4922,31746.0317
2007-05-16 14:20:00,69.46,69.5,69.44,69.49,33840.38800705467,42.4922,42.5167,42.48,42.5106,33840.388
2007-05-16 14:30:00,69.49,69.55,69.44,69.51,18408.289241622573,42.5106,42.5473,42.48,42.5228,18408.2892
2007-05-16 14:40:00,69.5,69.58,69.49,69.49,33068.783068783065,42.5167,42.5656,42.5106,42.5106,33068.7831
2007-05-16 14:50:00,69.48,69.52,69.46,69.49,19620.81128747795,42.5045,42.5289,42.4922,42.5106,19620.8113
2007-05-16 15:00:00,69.5,69.55,69.47,69.53,44973.544973544966,42.5167,42.5473,42.4983,42.5351,44973.545
2007-05-16 15:10:00,69.52,69.58,69.48,69.56,30092.592592592588,42.5289,42.5656,42.5045,42.5534,30092.5926
2007-05-16 15:20:00,69.56,69.63,69.54,69.62,33619.92945326278,42.5534,42.5962,42.5412,42.5901,33619.9295
2007-05-16 15:30:00,69.61,69.71,69.58,69.66,51366.84303350969,42.584,42.6452,42.5656,42.6146,51366.843
2007-05-16 15:40:00,69.65,69.72,69.64,69.72,28328.92416225749,42.6085,42.6513,42.6023,42.6513,28328.9242
2007-05-16 15:50:00,69.7,69.75,69.69,69.69,54894.17989417989,42.6391,42.6696,42.6329,42.6329,54894.1799
2007-05-17 09:30:00,69.7,69.76,69.63,69.72,23368.60670194004,42.6391,42.6758,42.5962,42.6513,23368.6067
2007-05-17 09:40:00,69.73,69.75,69.59,69.63,49713.40388007054,42.6574,42.6696,42.5718,42.5962,49713.4039
2007-05-17 09:50:00,69.63,69.75,69.56,69.75,36596.119929453256,42.5962,42.6696,42.5534,42.6696,36596.1199
2007-05-17 10:00:00,69.71,70.0,69.71,69.91,84876.54320987653,42.6452,42.8226,42.6452,42.7675,84876.5432
2007-05-17 10:10:00,69.91,70.02,69.85,69.85,48831.56966490299,42.7675,42.8348,42.7308,42.7308,48831.5697
2007-05-17 10:20:00,69.85,69.86,69.8,69.86,21604.938271604937,42.7308,42.7369,42.7002,42.7369,21604.9383
2007-05-17 10:30:00,69.85,69.88,69.82,69.84,27336.860670194,42.7308,42.7492,42.7125,42.7247,27336.8607
2007-05-17 10:40:00,69.84,70.03,69.82,70.03,81900.35273368606,42.7247,42.8409,42.7125,42.8409,81900.3527
2007-05-17 10:50:00,70.02,70.07,69.99,70.04,38910.93474426808,42.8348,42.8654,42.8165,42.847,38910.9347
2007-05-17 11:00:00,70.03,70.04,69.91,69.91,23258.377425044087,42.8409,42.847,42.7675,42.7675,23258.3774
2007-05-17 11:10:00,69.92,69.96,69.88,69.89,37808.64197530864,42.7736,42.7981,42.7492,42.7553,37808.642
2007-05-17 11:20:00,69.89,69.89,69.8,69.81,34281.305114638446,42.7553,42.7553,42.7002,42.7063,34281.3051
2007-05-17 11:30:00,69.82,69.88,69.77,69.85,41115.52028218695,42.7125,42.7492,42.6819,42.7308,41115.5203
2007-05-17 11:40:00,69.85,69.88,69.83,69.85,42217.81305114638,42.7308,42.7492,42.7186,42.7308,42217.8131
2007-05-17 11:50:00,69.85,69.86,69.77,69.78,28659.611992945323,42.7308,42.7369,42.6819,42.688,28659.612
2007-05-17 12:00:00,69.78,69.86,69.76,69.85,25022.045855379187,42.688,42.7369,42.6758,42.7308,25022.0459
2007-05-17 12:10:00,69.85,69.86,69.82,69.84,12676.366843033507,42.7308,42.7369,42.7125,42.7247,12676.3668
2007-05-17 12:20:00,69.85,69.87,69.78,69.83,18628.74779541446,42.7308,42.743,42.688,42.7186,18628.7478
2007-05-17 12:30:00,69.81,69.82,69.75,69.76,28108.465608465605,42.7063,42.7125,42.6696,42.6758,28108.4656
2007-05-17 12:40:00,69.76,69.81,69.75,69.8,19179.894179894178,42.6758,42.7063,42.6696,42.7002,19179.8942
2007-05-17 12:50:00,69.8,69.81,69.7,69.72,15762.786596119928,42.7002,42.7063,42.6391,42.6513,15762.7866
2007-05-17 13:00:00,69.69,69.76,69.67,69.72,21715.16754850088,42.6329,42.6758,42.6207,42.6513,21715.1675
2007-05-17 13:10:00,69.72,69.73,69.69,69.7,10802.469135802468,42.6513,42.6574,42.6329,42.6391,10802.4691
2007-05-17 13:20:00,69.71,69.73,69.7,69.72,9038.80070546737,42.6452,42.6574,42.6391,42.6513,9038.8007
2007-05-17 13:30:00,69.71,69.78,69.7,69.74,25352.73368606701,42.6452,42.688,42.6391,42.6635,25352.7337
2007-05-17 13:40:00,69.73,69.76,69.72,69.76,11133.156966490298,42.6574,42.6758,42.6513,42.6758,11133.157
2007-05-17 13:50:00,69.75,69.76,69.73,69.75,13447.971781305114,42.6696,42.6758,42.6574,42.6696,13447.9718
2007-05-17 14:00:00,69.75,69.8,69.74,69.79,19510.58201058201,42.6696,42.7002,42.6635,42.6941,19510.582
2007-05-17 14:10:00,69.78,69.89,69.75,69.86,20723.104056437387,42.688,42.7553,42.6696,42.7369,20723.1041
2007-05-17 14:20:00,69.85,69.87,69.8,69.85,13227.513227513226,42.7308,42.743,42.7002,42.7308,13227.5132
2007-05-17 14:30:00,69.83,69.85,69.75,69.77,24360.670194003524,42.7186,42.7308,42.6696,42.6819,24360.6702
2007-05-17 14:40:00,69.77,69.85,69.76,69.81,11794.53262786596,42.6819,42.7308,42.6758,42.7063,11794.5326
2007-05-17 14:50:00,69.79,69.89,69.79,69.85,20502.6455026455,42.6941,42.7553,42.6941,42.7308,20502.6455
2007-05-17 15:00:00,69.85,69.89,69.84,69.85,34391.53439153439,42.7308,42.7553,42.7247,42.7308,34391.5344
2007-05-17 15:10:00,69.84,69.91,69.84,69.84,32848.324514991175,42.7247,42.7675,42.7247,42.7247,32848.3245
2007-05-17 15:20:00,69.84,69.85,69.75,69.75,37257.49559082892,42.7247,42.7308,42.6696,42.6696,37257.4956
2007-05-17 15:30:00,69.76,69.81,69.72,69.75,57098.76543209876,42.6758,42.7063,42.6513,42.6696,57098.7654
2007-05-17 15:40:00,69.74,69.81,69.72,69.75,47398.58906525573,42.6635,42.7063,42.6513,42.6696,47398.5891
2007-05-17 15:50:00,69.75,69.75,69.64,69.64,39462.08112874779,42.6696,42.6696,42.6023,42.6023,39462.0811
2007-05-18 09:30:00,69.72,69.79,69.7,69.73,247905.64373897703,42.6513,42.6941,42.6391,42.6574,247905.6437
2007-05-18 09:40:00,69.74,69.93,69.69,69.88,25462.96296296296,42.6635,42.7798,42.6329,42.7492,25462.963
2007-05-18 09:50:00,69.86,69.89,69.84,69.85,13007.05467372134,42.7369,42.7553,42.7247,42.7308,13007.0547
2007-05-18 10:00:00,69.85,70.0,69.79,69.88,28549.38271604938,42.7308,42.8226,42.6941,42.7492,28549.3827
2007-05-18 10:10:00,69.88,69.95,69.86,69.94,13778.659611992944,42.7492,42.792,42.7369,42.7859,13778.6596
2007-05-18 10:20:00,69.91,69.95,69.84,69.95,18298.059964726628,42.7675,42.792,42.7247,42.792,18298.06
2007-05-18 10:30:00,69.95,69.96,69.89,69.93,13337.742504409169,42.792,42.7981,42.7553,42.7798,13337.7425
2007-05-18 10:40:00,69.92,69.98,69.83,69.91,29431.216931216928,42.7736,42.8103,42.7186,42.7675,29431.2169
2007-05-18 10:50:00,69.91,69.91,69.82,69.83,18849.206349206343,42.7675,42.7675,42.7125,42.7186,18849.2063
2007-05-18 11:00:00,69.84,69.84,69.79,69.8,18408.289241622573,42.7247,42.7247,42.6941,42.7002,18408.2892
2007-05-18 11:10:00,69.8,69.84,69.75,69.75,20723.104056437387,42.7002,42.7247,42.6696,42.6696,20723.1041
2007-05-18 11:20:00,69.75,69.75,69.71,69.74,9369.488536155202,42.6696,42.6696,42.6452,42.6635,9369.4885
2007-05-18 11:30:00,69.75,69.79,69.72,69.72,20392.416225749555,42.6696,42.6941,42.6513,42.6513,20392.4162
2007-05-18 11:40:00,69.73,69.74,69.59,69.59,27667.548500881832,42.6574,42.6635,42.5718,42.5718,27667.5485
2007-05-18 11:50:00,69.61,69.64,69.59,69.64,17636.68430335097,42.584,42.6023,42.5718,42.6023,17636.6843
2007-05-18 12:00:00,69.64,69.69,69.63,69.66,13447.971781305114,42.6023,42.6329,42.5962,42.6146,13447.9718
2007-05-18 12:10:00,69.67,69.69,69.65,69.67,12786.596119929452,42.6207,42.6329,42.6085,42.6207,12786.5961
2007-05-18 12:20:00,69.68,69.77,69.68,69.77,17416.225749559082,42.6268,42.6819,42.6268,42.6819,17416.2257
2007-05-18 12:30:00,69.77,69.77,69.73,69.74,6613.756613756613,42.6819,42.6819,42.6574,42.6635,6613.7566
2007-05-18 12:40:00,69.72,69.78,69.7,69.7,11463.84479717813,42.6513,42.688,42.6391,42.6391,11463.8448
2007-05-18 12:50:00,69.71,69.74,69.7,69.72,12896.825396825396,42.6452,42.6635,42.6391,42.6513,12896.8254
2007-05-18 13:00:00,69.72,69.72,69.64,69.68,19620.81128747795,42.6513,42.6513,42.6023,42.6268,19620.8113
2007-05-18 13:10:00,69.68,69.7,69.65,69.69,11133.156966490298,42.6268,42.6391,42.6085,42.6329,11133.157
2007-05-18 13:20:00,69.68,69.68,69.6,69.65,16093.474426807756,42.6268,42.6268,42.5779,42.6085,16093.4744
2007-05-18 13:30:00,69.65,69.7,69.65,69.68,10582.01058201058,42.6085,42.6391,42.6085,42.6268,10582.0106
2007-05-18 13:40:00,69.69,69.74,69.67,69.68,26565.2557319224,42.6329,42.6635,42.6207,42.6268,26565.2557
2007-05-18 13:50:00,69.67,69.68,69.65,69.65,10692.239858906523,42.6207,42.6268,42.6085,42.6085,10692.2399
2007-05-18 14:00:00,69.65,69.68,69.59,69.68,17526.455026455023,42.6085,42.6268,42.5718,42.6268,17526.455
2007-05-18 14:10:00,69.67,69.8,69.67,69.77,25793.65079365079,42.6207,42.7002,42.6207,42.6819,25793.6508
2007-05-18 14:20:00,69.77,69.82,69.75,69.75,14219.576719576718,42.6819,42.7125,42.6696,42.6696,14219.5767
2007-05-18 14:30:00,69.75,69.76,69.68,69.72,16313.932980599646,42.6696,42.6758,42.6268,42.6513,16313.933
2007-05-18 14:40:00,69.71,69.71,69.65,69.66,12235.449735449734,42.6452,42.6452,42.6085,42.6146,12235.4497
2007-05-18 14:50:00,69.66,69.67,69.66,69.67,6393.298059964726,42.6146,42.6207,42.6146,42.6207,6393.2981
2007-05-18 15:00:00,69.67,69.74,69.6,69.6,23258.377425044087,42.6207,42.6635,42.5779,42.5779,23258.3774
2007-05-18 15:10:00,69.6,69.64,69.53,69.62,37367.724867724864,42.5779,42.6023,42.5351,42.5901,37367.7249
2007-05-18 15:20:00,69.62,69.67,69.62,69.67,20833.33333333333,42.5901,42.6207,42.5901,42.6207,20833.3333
2007-05-18 15:30:00,69.67,69.77,69.66,69.73,37918.87125220458,42.6207,42.6819,42.6146,42.6574,37918.8713
2007-05-18 15:40:00,69.73,69.84,69.72,69.78,48611.1111111111,42.6574,42.7247,42.6513,42.688,48611.1111
2007-05-18 15:50:00,69.77,69.81,69.75,69.78,40123.456790123455,42.6819,42.7063,42.6696,42.688,40123.4568
2007-05-21 09:30:00,69.85,70.07,69.65,69.81,54453.26278659611,42.7308,42.8654,42.6085,42.7063,54453.2628
2007-05-21 09:40:00,69.83,69.95,69.79,69.85,15542.32804232804,42.7186,42.792,42.6941,42.7308,15542.328
2007-05-21 09:50:00,69.84,69.98,69.84,69.96,43540.5643738977,42.7247,42.8103,42.7247,42.7981,43540.5644
2007-05-21 10:00:00,69.95,70.14,69.95,70.13,43981.481481481474,42.792,42.9082,42.792,42.9021,43981.4815
2007-05-21 10:10:00,70.14,70.24,70.11,70.24,29431.216931216928,42.9082,42.9694,42.8899,42.9694,29431.2169
2007-05-21 10:20:00,70.24,70.27,70.14,70.14,20282.18694885361,42.9694,42.9877,42.9082,42.9082,20282.1869
2007-05-21 10:30:00,70.13,70.22,70.1,70.14,29100.529100529096,42.9021,42.9572,42.8838,42.9082,29100.5291
2007-05-21 10:40:00,70.14,70.2,70.09,70.19,30313.05114638448,42.9082,42.9449,42.8776,42.9388,30313.0511
2007-05-21 10:50:00,70.18,70.25,70.15,70.25,14550.264550264548,42.9327,42.9755,42.9143,42.9755,14550.2646
2007-05-21 11:00:00,70.25,70.25,70.15,70.17,12566.137566137564,42.9755,42.9755,42.9143,42.9266,12566.1376
2007-05-21 11:10:00,70.18,70.18,70.04,70.04,20282.18694885361,42.9327,42.9327,42.847,42.847,20282.1869
2007-05-21 11:20:00,70.04,70.06,69.98,70.01,12235.449735449734,42.847,42.8593,42.8103,42.8287,12235.4497
2007-05-21 11:30:00,69.99,70.01,69.94,69.97,39682.53968253968,42.8165,42.8287,42.7859,42.8042,39682.5397
2007-05-21 11:40:00,69.98,69.98,69.95,69.95,9149.029982363314,42.8103,42.8103,42.792,42.792,9149.03
2007-05-21 11:50:00,69.95,70.01,69.93,69.96,20502.6455026455,42.792,42.8287,42.7798,42.7981,20502.6455
2007-05-21 12:00:00,69.96,69.96,69.86,69.89,55665.78483245149,42.7981,42.7981,42.7369,42.7553,55665.7848
2007-05-21 12:10:00,69.89,69.94,69.86,69.89,45745.149911816574,42.7553,42.7859,42.7369,42.7553,45745.1499
2007-05-21 12:20:00,69.89,69.95,69.89,69.9,20282.18694885361,42.7553,42.792,42.7553,42.7614,20282.1869
2007-05-21 12:30:00,69.89,69.95,69.89,69.9,22486.772486772483,42.7553,42.792,42.7553,42.7614,22486.7725
2007-05-21 12:40:00,69.9,69.92,69.86,69.88,28218.69488536155,42.7614,42.7736,42.7369,42.7492,28218.6949
2007-05-21 12:50:00,69.87,69.87,69.81,69.81,20392.416225749555,42.743,42.743,42.7063,42.7063,20392.4162
2007-05-21 13:00:00,69.82,69.86,69.8,69.8,17526.455026455023,42.7125,42.7369,42.7002,42.7002,17526.455
2007-05-21 13:10:00,69.8,69.87,69.77,69.84,20061.728395061727,42.7002,42.743,42.6819,42.7247,20061.7284
2007-05-21 13:20:00,69.83,69.93,69.83,69.89,20061.728395061727,42.7186,42.7798,42.7186,42.7553,20061.7284
2007-05-21 13:30:00,69.89,69.92,69.82,69.91,31525.57319223985,42.7553,42.7736,42.7125,42.7675,31525.5732
2007-05-21 13:40:00,69.91,69.93,69.87,69.88,24250.440917107582,42.7675,42.7798,42.743,42.7492,24250.4409
2007-05-21 13:50:00,69.88,69.9,69.84,69.88,21715.16754850088,42.7492,42.7614,42.7247,42.7492,21715.1675
2007-05-21 14:00:00,69.87,69.9,69.85,69.86,15432.098765432096,42.743,42.7614,42.7308,42.7369,15432.0988
2007-05-21 14:10:00,69.85,69.9,69.84,69.86,18408.289241622573,42.7308,42.7614,42.7247,42.7369,18408.2892
2007-05-21 14:20:00,69.85,69.88,69.82,69.83,17416.225749559082,42.7308,42.7492,42.7125,42.7186,17416.2257
2007-05-21 14:30:00,69.84,69.86,69.83,69.84,16644.620811287477,42.7247,42.7369,42.7186,42.7247,16644.6208
2007-05-21 14:40:00,69.83,69.88,69.78,69.88,48721.34038800705,42.7186,42.7492,42.688,42.7492,48721.3404
2007-05-21 14:50:00,69.85,69.87,69.73,69.82,24801.5873015873,42.7308,42.743,42.6574,42.7125,24801.5873
2007-05-21 15:00:00,69.83,69.85,69.64,69.64,31856.261022927687,42.7186,42.7308,42.6023,42.6023,31856.261
2007-05-21 15:10:00,69.63,69.79,69.62,69.77,48170.19400352733,42.5962,42.6941,42.5901,42.6819,48170.194
2007-05-21 15:20:00,69.76,69.79,69.67,69.69,42438.271604938265,42.6758,42.6941,42.6207,42.6329,42438.2716
2007-05-21 15:30:00,69.7,69.77,69.68,69.72,74625.22045855378,42.6391,42.6819,42.6268,42.6513,74625.2205
2007-05-21 15:40:00,69.72,69.77,69.71,69.71,26895.943562610228,42.6513,42.6819,42.6452,42.6452,26895.9436
2007-05-21 15:50:00,69.72,69.74,69.6,69.66,78262.78659611993,42.6513,42.6635,42.5779,42.6146,78262.7866
2007-05-22 09:30:00,69.54,69.56,69.08,69.12,67460.31746031746,42.5412,42.5534,42.2598,42.2842,67460.3175
2007-05-22 09:40:00,69.11,69.25,69.08,69.11,60626.10229276896,42.2781,42.3638,42.2598,42.2781,60626.1023
2007-05-22 09:50:00,69.11,69.27,69.08,69.27,43430.33509700176,42.2781,42.376,42.2598,42.376,43430.3351
2007-05-22 10:00:00,69.27,69.36,69.19,69.2,31084.65608465608,42.376,42.4311,42.3271,42.3332,31084.6561
2007-05-22 10:10:00,69.2,69.22,69.13,69.13,43540.5643738977,42.3332,42.3454,42.2904,42.2904,43540.5644
2007-05-22 10:20:00,69.13,69.13,69.0,69.08,39902.998236331565,42.2904,42.2904,42.2108,42.2598,39902.9982
2007-05-22 10:30:00,69.1,69.1,68.99,69.0,39462.08112874779,42.272,42.272,42.2047,42.2108,39462.0811
2007-05-22 10:40:00,68.99,69.01,68.82,68.82,38470.0176366843,42.2047,42.2169,42.1007,42.1007,38470.0176
2007-05-22 10:50:00,68.83,68.87,68.75,68.84,54012.34567901234,42.1068,42.1313,42.0579,42.1129,54012.3457
2007-05-22 11:00:00,68.84,68.86,68.77,68.8,32407.407407407405,42.1129,42.1252,42.0701,42.0885,32407.4074
2007-05-22 11:10:00,68.79,68.8,68.7,68.77,28218.69488536155,42.0824,42.0885,42.0273,42.0701,28218.6949
2007-05-22 11:20:00,68.77,68.89,68.76,68.87,25903.880070546733,42.0701,42.1435,42.064,42.1313,25903.8801
2007-05-22 11:30:00,68.89,68.97,68.87,68.96,53240.74074074074,42.1435,42.1925,42.1313,42.1864,53240.7407
2007-05-22 11:40:00,68.95,69.04,68.95,68.99,30092.592592592588,42.1802,42.2353,42.1802,42.2047,30092.5926
2007-05-22 11:50:00,69.0,69.01,68.95,68.97,78042.32804232804,42.2108,42.2169,42.1802,42.1925,78042.328
2007-05-22 12:00:00,68.97,69.01,68.97,69.0,63712.522045855374,42.1925,42.2169,42.1925,42.2108,63712.522
2007-05-22 12:10:00,69.0,69.03,68.99,69.0,16534.391534391532,42.2108,42.2292,42.2047,42.2108,16534.3915
2007-05-22 12:20:00,69.02,69.02,68.99,69.01,14991.181657848325,42.2231,42.2231,42.2047,42.2169,14991.1817
2007-05-22 12:30:00,69.01,69.04,68.98,69.01,28218.69488536155,42.2169,42.2353,42.1986,42.2169,28218.6949
2007-05-22 12:40:00,69.0,69.04,68.99,69.03,29431.216931216928,42.2108,42.2353,42.2047,42.2292,29431.2169
2007-05-22 12:50:00,69.03,69.05,69.01,69.04,73192.23985890651,42.2292,42.2414,42.2169,42.2353,73192.2399
2007-05-22 13:00:00,69.04,69.05,69.02,69.04,38029.10052910053,42.2353,42.2414,42.2231,42.2353,38029.1005
2007-05-22 13:10:00,69.04,69.06,68.97,69.0,32297.17813051146,42.2353,42.2475,42.1925,42.2108,32297.1781
2007-05-22 13:20:00,68.98,69.01,68.93,68.94,9369.488536155202,42.1986,42.2169,42.168,42.1741,9369.4885
2007-05-22 13:30:00,68.93,69.03,68.93,69.03,19620.81128747795,42.168,42.2292,42.168,42.2292,19620.8113
2007-05-22 13:40:00,69.01,69.03,68.98,69.0,15211.64021164021,42.2169,42.2292,42.1986,42.2108,15211.6402
2007-05-22 13:50:00,68.99,69.05,68.99,69.01,22266.3139329806,42.2047,42.2414,42.2047,42.2169,22266.3139
2007-05-22 14:00:00,69.02,69.05,68.96,69.04,19179.894179894178,42.2231,42.2414,42.1864,42.2353,19179.8942
2007-05-22 14:10:00,69.03,69.07,69.0,69.0,19290.123456790123,42.2292,42.2536,42.2108,42.2108,19290.1235
2007-05-22 14:20:00,69.01,69.05,68.99,69.05,13999.11816578483,42.2169,42.2414,42.2047,42.2414,13999.1182
2007-05-22 14:30:00,69.05,69.07,68.96,68.96,28880.07054673721,42.2414,42.2536,42.1864,42.1864,28880.0705
2007-05-22 14:40:00,68.97,68.97,68.95,68.95,19400.352733686064,42.1925,42.1925,42.1802,42.1802,19400.3527
2007-05-22 14:50:00,68.96,69.0,68.93,68.98,23368.60670194004,42.1864,42.2108,42.168,42.1986,23368.6067
2007-05-22 15:00:00,68.98,69.04,68.98,69.01,40784.83245149911,42.1986,42.2353,42.1986,42.2169,40784.8325
2007-05-22 15:10:00,69.01,69.03,68.91,68.94,41776.8959435626,42.2169,42.2292,42.1558,42.1741,41776.8959
2007-05-22 15:20:00,68.94,68.97,68.9,68.94,38580.246913580246,42.1741,42.1925,42.1496,42.1741,38580.2469
2007-05-22 15:30:00,68.94,68.97,68.93,68.95,40895.061728395056,42.1741,42.1925,42.168,42.1802,40895.0617
2007-05-22 15:40:00,68.96,68.98,68.95,68.95,47839.5061728395,42.1864,42.1986,42.1802,42.1802,47839.5062
2007-05-22 15:50:00,68.95,68.97,68.83,68.86,59193.12169312168,42.1802,42.1925,42.1068,42.1252,59193.1217
2007-05-23 09:30:00,68.82,68.9,68.63,68.73,73963.84479717813,42.1007,42.1496,41.9845,42.0457,73963.8448
2007-05-23 09:40:00,68.72,68.81,68.49,68.81,36706.3492063492,42.0395,42.0946,41.8988,42.0946,36706.3492
2007-05-23 09:50:00,68.81,68.91,68.77,68.86,31856.261022927687,42.0946,42.1558,42.0701,42.1252,31856.261
2007-05-23 10:00:00,68.83,69.03,68.81,68.97,27557.319223985887,42.1068,42.2292,42.0946,42.1925,27557.3192
2007-05-23 10:10:00,68.97,69.03,68.96,69.02,27998.23633156966,42.1925,42.2292,42.1864,42.2231,27998.2363
2007-05-23 10:20:00,69.01,69.01,68.87,68.94,21825.396825396823,42.2169,42.2169,42.1313,42.1741,21825.3968
2007-05-23 10:30:00,68.94,69.02,68.91,68.93,25462.96296296296,42.1741,42.2231,42.1558,42.168,25462.963
2007-05-23 10:40:00,68.93,68.98,68.87,68.88,20282.18694885361,42.168,42.1986,42.1313,42.1374,20282.1869
2007-05-23 10:50:00,68.89,68.97,68.87,68.95,27667.548500881832,42.1435,42.1925,42.1313,42.1802,27667.5485
2007-05-23 11:00:00,68.95,68.99,68.93,68.98,43650.79365079365,42.1802,42.2047,42.168,42.1986,43650.7937
2007-05-23 11:10:00,68.99,68.99,68.92,68.96,26014.10934744268,42.2047,42.2047,42.1619,42.1864,26014.1093
2007-05-23 11:20:00,68.96,69.0,68.96,68.97,10141.093474426809,42.1864,42.2108,42.1864,42.1925,10141.0935
2007-05-23 11:30:00,68.97,68.97,68.91,68.94,28769.841269841265,42.1925,42.1925,42.1558,42.1741,28769.8413
2007-05-23 11:40:00,68.94,68.98,68.91,68.98,17085.53791887125,42.1741,42.1986,42.1558,42.1986,17085.5379
2007-05-23 11:50:00,68.97,68.98,68.91,68.92,11022.927689594357,42.1925,42.1986,42.1558,42.1619,11022.9277
2007-05-23 12:00:00,68.92,68.98,68.92,68.97,16865.079365079364,42.1619,42.1986,42.1619,42.1925,16865.0794
2007-05-23 12:10:00,68.96,69.0,68.95,68.98,28990.299823633155,42.1864,42.2108,42.1802,42.1986,28990.2998
2007-05-23 12:20:00,68.97,69.0,68.96,68.98,25242.50440917108,42.1925,42.2108,42.1864,42.1986,25242.5044
2007-05-23 12:30:00,69.0,69.03,68.99,69.0,22156.08465608465,42.2108,42.2292,42.2047,42.2108,22156.0847
2007-05-23 12:40:00,69.0,69.03,68.98,69.02,31525.57319223985,42.2108,42.2292,42.1986,42.2231,31525.5732
2007-05-23 12:50:00,69.02,69.03,68.97,69.02,17746.91358024691,42.2231,42.2292,42.1925,42.2231,17746.9136
2007-05-23 13:00:00,69.0,69.03,69.0,69.01,36706.3492063492,42.2108,42.2292,42.2108,42.2169,36706.3492
2007-05-23 13:10:00,69.02,69.03,68.98,68.99,14109.347442680775,42.2231,42.2292,42.1986,42.2047,14109.3474
2007-05-23 13:20:00,69.01,69.01,68.96,68.97,9259.259259259255,42.2169,42.2169,42.1864,42.1925,9259.2593
2007-05-23 13:30:00,68.97,68.98,68.9,68.9,32958.55379188712,42.1925,42.1986,42.1496,42.1496,32958.5538
2007-05-23 13:40:00,68.9,68.97,68.88,68.94,17195.767195767196,42.1496,42.1925,42.1374,42.1741,17195.7672
2007-05-23 13:50:00,68.93,68.94,68.84,68.86,13447.971781305114,42.168,42.1741,42.1129,42.1252,13447.9718
2007-05-23 14:00:00,68.86,68.9,68.77,68.87,24581.12874779541,42.1252,42.1496,42.0701,42.1313,24581.1287
2007-05-23 14:10:00,68.87,68.9,68.69,68.7,19400.352733686064,42.1313,42.1496,42.0212,42.0273,19400.3527
2007-05-23 14:20:00,68.7,68.7,68.56,68.6,31966.49029982363,42.0273,42.0273,41.9417,41.9661,31966.4903
2007-05-23 14:30:00,68.62,68.78,68.62,68.74,31305.11463844797,41.9784,42.0762,41.9784,42.0518,31305.1146
2007-05-23 14:40:00,68.74,68.84,68.7,68.78,61948.85361552028,42.0518,42.1129,42.0273,42.0762,61948.8536
2007-05-23 14:50:00,68.77,68.86,68.69,68.72,38139.32980599647,42.0701,42.1252,42.0212,42.0395,38139.3298
2007-05-23 15:00:00,68.72,68.8,68.71,68.76,25573.192239858905,42.0395,42.0885,42.0334,42.064,25573.1922
2007-05-23 15:10:00,68.75,68.83,68.7,68.81,34832.451499118164,42.0579,42.1068,42.0273,42.0946,34832.4515
2007-05-23 15:20:00,68.81,68.89,68.76,68.77,28328.92416225749,42.0946,42.1435,42.064,42.0701,28328.9242
2007-05-23 15:30:00,68.77,68.81,68.72,68.77,24581.12874779541,42.0701,42.0946,42.0395,42.0701,24581.1287
2007-05-23 15:40:00,68.77,68.81,68.71,68.71,24581.12874779541,42.0701,42.0946,42.0334,42.0334,24581.1287
2007-05-23 15:50:00,68.7,68.72,68.63,68.63,34060.84656084656,42.0273,42.0395,41.9845,41.9845,34060.8466
2007-05-24 09:30:00,68.35,68.66,68.05,68.56,69885.3615520282,42.0193,42.2098,41.8348,42.1484,69885.3616
2007-05-24 09:40:00,68.53,68.61,68.44,68.45,29982.36331569665,42.1299,42.1791,42.0746,42.0807,29982.3633
2007-05-24 09:50:00,68.46,68.5,68.35,68.37,30202.821869488533,42.0869,42.1115,42.0193,42.0316,30202.8219
2007-05-24 10:00:00,68.35,68.58,68.35,68.4,43209.87654320987,42.0193,42.1607,42.0193,42.05,43209.8765
2007-05-24 10:10:00,68.43,68.57,68.42,68.52,18408.289241622573,42.0685,42.1545,42.0623,42.1238,18408.2892
2007-05-24 10:20:00,68.52,68.56,68.47,68.55,22486.772486772483,42.1238,42.1484,42.093,42.1422,22486.7725
2007-05-24 10:30:00,68.54,68.59,68.47,68.47,48059.96472663139,42.1361,42.1668,42.093,42.093,48059.9647
2007-05-24 10:40:00,68.48,68.52,68.34,68.49,31525.57319223985,42.0992,42.1238,42.0131,42.1053,31525.5732
2007-05-24 10:50:00,68.48,68.5,68.35,68.39,22927.68959435626,42.0992,42.1115,42.0193,42.0439,22927.6896
2007-05-24 11:00:00,68.4,68.52,68.38,68.46,44422.39858906525,42.05,42.1238,42.0377,42.0869,44422.3986
2007-05-24 11:10:00,68.45,68.45,68.2,68.22,31415.34391534391,42.0807,42.0807,41.9271,41.9394,31415.3439
2007-05-24 11:20:00,68.21,68.28,68.17,68.25,52248.677248677246,41.9332,41.9762,41.9086,41.9578,52248.6772
2007-05-24 11:30:00,68.25,68.31,68.18,68.21,62059.08289241622,41.9578,41.9947,41.9148,41.9332,62059.0829
2007-05-24 11:40:00,68.19,68.26,68.16,68.25,24250.440917107582,41.9209,41.9639,41.9025,41.9578,24250.4409
2007-05-24 11:50:00,68.26,68.3,68.23,68.27,23478.835978835978,41.9639,41.9885,41.9455,41.9701,23478.836
2007-05-24 12:00:00,68.24,68.3,68.2,68.28,31305.11463844797,41.9516,41.9885,41.9271,41.9762,31305.1146
2007-05-24 12:10:00,68.27,68.29,68.2,68.21,14109.347442680775,41.9701,41.9824,41.9271,41.9332,14109.3474
2007-05-24 12:20:00,68.19,68.26,68.19,68.2,19620.81128747795,41.9209,41.9639,41.9209,41.9271,19620.8113
2007-05-24 12:30:00,68.21,68.25,68.15,68.19,41225.74955908289,41.9332,41.9578,41.8963,41.9209,41225.7496
2007-05-24 12:40:00,68.2,68.27,68.18,68.25,25242.50440917108,41.9271,41.9701,41.9148,41.9578,25242.5044
2007-05-24 12:50:00,68.24,68.28,68.19,68.27,11243.38624338624,41.9516,41.9762,41.9209,41.9701,11243.3862
2007-05-24 13:00:00,68.27,68.28,68.23,68.27,24581.12874779541,41.9701,41.9762,41.9455,41.9701,24581.1287
2007-05-24 13:10:00,68.28,68.38,68.25,68.28,34942.6807760141,41.9762,42.0377,41.9578,41.9762,34942.6808
2007-05-24 13:20:00,68.27,68.37,68.25,68.29,33619.92945326278,41.9701,42.0316,41.9578,41.9824,33619.9295
2007-05-24 13:30:00,68.28,68.28,68.2,68.21,28769.841269841265,41.9762,41.9762,41.9271,41.9332,28769.8413
2007-05-24 13:40:00,68.2,68.31,68.2,68.24,28439.15343915344,41.9271,41.9947,41.9271,41.9516,28439.1534
2007-05-24 13:50:00,68.24,68.28,68.2,68.28,39792.76895943562,41.9516,41.9762,41.9271,41.9762,39792.769
2007-05-24 14:00:00,68.28,68.29,68.18,68.2,46296.29629629629,41.9762,41.9824,41.9148,41.9271,46296.2963
2007-05-24 14:10:00,68.22,68.24,68.12,68.18,105158.73015873016,41.9394,41.9516,41.8779,41.9148,105158.7302
2007-05-24 14:20:00,68.18,68.24,68.16,68.21,19620.81128747795,41.9148,41.9516,41.9025,41.9332,19620.8113
2007-05-24 14:30:00,68.2,68.22,68.13,68.19,55004.40917107583,41.9271,41.9394,41.884,41.9209,55004.4092
2007-05-24 14:40:00,68.19,68.22,68.11,68.18,65476.19047619047,41.9209,41.9394,41.8717,41.9148,65476.1905
2007-05-24 14:50:00,68.17,68.19,68.09,68.16,48280.42328042328,41.9086,41.9209,41.8594,41.9025,48280.4233
2007-05-24 15:00:00,68.17,68.21,68.1,68.18,71428.57142857142,41.9086,41.9332,41.8656,41.9148,71428.5714
2007-05-24 15:10:00,68.19,68.19,68.09,68.11,34391.53439153439,41.9209,41.9209,41.8594,41.8717,34391.5344
2007-05-24 15:20:00,68.11,68.17,68.09,68.13,26675.485008818338,41.8717,41.9086,41.8594,41.884,26675.485
2007-05-24 15:30:00,68.14,68.16,68.07,68.12,70326.27865961198,41.8902,41.9025,41.8471,41.8779,70326.2787
2007-05-24 15:40:00,68.11,68.14,68.08,68.14,50374.7795414462,41.8717,41.8902,41.8533,41.8902,50374.7795
2007-05-24 15:50:00,68.15,68.19,68.1,68.14,124779.5414462081,41.8963,41.9209,41.8656,41.8902,124779.5414
2007-05-25 09:30:00,68.19,68.29,68.03,68.11,58972.6631393298,41.9209,41.9824,41.8225,41.8717,58972.6631
2007-05-25 09:40:00,68.09,68.18,68.04,68.14,195105.82010582008,41.8594,41.9148,41.8287,41.8902,195105.8201
2007-05-25 09:50:00,68.15,68.21,68.09,68.12,68562.61022927689,41.8963,41.9332,41.8594,41.8779,68562.6102
2007-05-25 10:00:00,68.12,68.18,68.05,68.18,52579.365079365074,41.8779,41.9148,41.8348,41.9148,52579.3651
2007-05-25 10:10:00,68.18,68.21,68.12,68.13,65696.64902998235,41.9148,41.9332,41.8779,41.884,65696.649
2007-05-25 10:20:00,68.13,68.2,68.11,68.17,43981.481481481474,41.884,41.9271,41.8717,41.9086,43981.4815
2007-05-25 10:30:00,68.17,68.26,68.13,68.22,54232.80423280423,41.9086,41.9639,41.884,41.9394,54232.8042
2007-05-25 10:40:00,68.22,68.27,68.19,68.22,35493.82716049382,41.9394,41.9701,41.9209,41.9394,35493.8272
2007-05-25 10:50:00,68.22,68.28,68.18,68.22,38470.0176366843,41.9394,41.9762,41.9148,41.9394,38470.0176
2007-05-25 11:00:00,68.22,68.22,68.13,68.17,26344.79717813051,41.9394,41.9394,41.884,41.9086,26344.7972
2007-05-25 11:10:00,68.16,68.19,68.11,68.18,37147.266313932974,41.9025,41.9209,41.8717,41.9148,37147.2663
2007-05-25 11:20:00,68.18,68.19,68.12,68.13,11574.074074074071,41.9148,41.9209,41.8779,41.884,11574.0741
2007-05-25 11:30:00,68.13,68.15,68.1,68.1,16313.932980599646,41.884,41.8963,41.8656,41.8656,16313.933
2007-05-25 11:40:00,68.11,68.13,68.02,68.04,23368.60670194004,41.8717,41.884,41.8164,41.8287,23368.6067
2007-05-25 11:50:00,68.03,68.04,68.01,68.04,11463.84479717813,41.8225,41.8287,41.8103,41.8287,11463.8448
2007-05-25 12:00:00,68.04,68.04,67.89,67.89,22266.3139329806,41.8287,41.8287,41.7365,41.7365,22266.3139
2007-05-25 12:10:00,67.89,67.91,67.8,67.88,36816.578483245146,41.7365,41.7488,41.6812,41.7303,36816.5785
2007-05-25 12:20:00,67.88,67.89,67.76,67.8,38690.47619047618,41.7303,41.7365,41.6566,41.6812,38690.4762
2007-05-25 12:30:00,67.79,67.95,67.78,67.95,15321.869488536153,41.675,41.7734,41.6689,41.7734,15321.8695
2007-05-25 12:40:00,67.95,67.99,67.89,67.97,13117.283950617282,41.7734,41.798,41.7365,41.7857,13117.284
2007-05-25 12:50:00,67.97,68.06,67.97,68.06,12235.449735449734,41.7857,41.841,41.7857,41.841,12235.4497
2007-05-25 13:00:00,68.05,68.15,68.05,68.13,40123.456790123455,41.8348,41.8963,41.8348,41.884,40123.4568
2007-05-25 13:10:00,68.15,68.18,68.11,68.13,57208.9947089947,41.8963,41.9148,41.8717,41.884,57208.9947
2007-05-25 13:20:00,68.12,68.19,68.12,68.15,38359.78835978836,41.8779,41.9209,41.8779,41.8963,38359.7884
2007-05-25 13:30:00,68.15,68.24,68.12,68.2,55004.40917107583,41.8963,41.9516,41.8779,41.9271,55004.4092
2007-05-25 13:40:00,68.2,68.22,68.17,68.18,16534.391534391532,41.9271,41.9394,41.9086,41.9148,16534.3915
2007-05-25 13:50:00,68.17,68.2,68.12,68.13,17636.68430335097,41.9086,41.9271,41.8779,41.884,17636.6843
2007-05-25 14:00:00,68.13,68.18,68.08,68.15,58421.51675485008,41.884,41.9148,41.8533,41.8963,58421.5168
2007-05-25 14:10:00,68.15,68.17,68.07,68.13,15211.64021164021,41.8963,41.9086,41.8471,41.884,15211.6402
2007-05-25 14:20:00,68.13,68.16,68.09,68.13,15101.410934744266,41.884,41.9025,41.8594,41.884,15101.4109
2007-05-25 14:30:00,68.14,68.16,68.1,68.11,9810.405643738975,41.8902,41.9025,41.8656,41.8717,9810.4056
2007-05-25 14:40:00,68.1,68.16,68.09,68.14,19620.81128747795,41.8656,41.9025,41.8594,41.8902,19620.8113
2007-05-25 14:50:00,68.14,68.16,68.06,68.1,18187.830687830687,41.8902,41.9025,41.841,41.8656,18187.8307
2007-05-25 15:00:00,68.09,68.15,68.09,68.1,21935.626102292765,41.8594,41.8963,41.8594,41.8656,21935.6261
2007-05-25 15:10:00,68.13,68.14,68.06,68.08,23148.148148148142,41.884,41.8902,41.841,41.8533,23148.1481
2007-05-25 15:20:00,68.07,68.12,68.05,68.07,21494.70899470899,41.8471,41.8779,41.8348,41.8471,21494.709
2007-05-25 15:30:00,68.07,68.11,68.03,68.06,26455.02645502645,41.8471,41.8717,41.8225,41.841,26455.0265
2007-05-25 15:40:00,68.07,68.1,67.97,68.0,59413.58024691357,41.8471,41.8656,41.7857,41.8041,59413.5802
2007-05-25 15:50:00,68.0,68.08,68.0,68.03,66688.71252204585,41.8041,41.8533,41.8041,41.8225,66688.7125
2007-05-29 09:30:00,67.86,68.09,67.86,68.0,56106.70194003527,41.718,41.8594,41.718,41.8041,56106.7019
2007-05-29 09:40:00,68.0,68.04,67.89,68.04,42658.73015873016,41.8041,41.8287,41.7365,41.8287,42658.7302
2007-05-29 09:50:00,68.01,68.25,67.98,68.2,38359.78835978836,41.8103,41.9578,41.7918,41.9271,38359.7884
2007-05-29 10:00:00,68.2,68.25,68.1,68.14,56327.16049382716,41.9271,41.9578,41.8656,41.8902,56327.1605
2007-05-29 10:10:00,68.15,68.2,68.08,68.09,36155.20282186948,41.8963,41.9271,41.8533,41.8594,36155.2028
2007-05-29 10:20:00,68.09,68.1,67.96,68.06,33730.15873015873,41.8594,41.8656,41.7795,41.841,33730.1587
2007-05-29 10:30:00,68.06,68.15,68.01,68.13,40343.91534391534,41.841,41.8963,41.8103,41.884,40343.9153
2007-05-29 10:40:00,68.13,68.13,68.07,68.07,28990.299823633155,41.884,41.884,41.8471,41.8471,28990.2998
2007-05-29 10:50:00,68.08,68.09,68.05,68.07,19510.58201058201,41.8533,41.8594,41.8348,41.8471,19510.582
2007-05-29 11:00:00,68.08,68.09,68.05,68.06,23919.75308641975,41.8533,41.8594,41.8348,41.841,23919.7531
2007-05-29 11:10:00,68.07,68.11,68.06,68.09,18408.289241622573,41.8471,41.8717,41.841,41.8594,18408.2892
2007-05-29 11:20:00,68.09,68.17,68.07,68.17,41225.74955908289,41.8594,41.9086,41.8471,41.9086,41225.7496
2007-05-29 11:30:00,68.18,68.3,68.14,68.19,64373.89770723103,41.9148,41.9885,41.8902,41.9209,64373.8977
2007-05-29 11:40:00,68.19,68.21,68.07,68.1,26565.2557319224,41.9209,41.9332,41.8471,41.8656,26565.2557
2007-05-29 11:50:00,68.11,68.19,68.07,68.07,14660.493827160491,41.8717,41.9209,41.8471,41.8471,14660.4938
2007-05-29 12:00:00,68.08,68.19,68.06,68.16,16424.162257495587,41.8533,41.9209,41.841,41.9025,16424.1623
2007-05-29 12:10:00,68.14,68.15,68.04,68.05,26234.567901234564,41.8902,41.8963,41.8287,41.8348,26234.5679
2007-05-29 12:20:00,68.04,68.06,67.9,67.92,35273.36860670194,41.8287,41.841,41.7426,41.7549,35273.3686
2007-05-29 12:30:00,67.92,67.99,67.9,67.93,31635.8024691358,41.7549,41.798,41.7426,41.7611,31635.8025
2007-05-29 12:40:00,67.94,67.94,67.89,67.89,30753.96825396825,41.7672,41.7672,41.7365,41.7365,30753.9683
2007-05-29 12:50:00,67.89,67.99,67.89,67.91,49713.40388007054,41.7365,41.798,41.7365,41.7488,49713.4039
2007-05-29 13:00:00,67.91,67.92,67.88,67.92,31305.11463844797,41.7488,41.7549,41.7303,41.7549,31305.1146
2007-05-29 13:10:00,67.92,67.94,67.86,67.9,29210.75837742504,41.7549,41.7672,41.718,41.7426,29210.7584
2007-05-29 13:20:00,67.88,67.89,67.72,67.8,32738.09523809524,41.7303,41.7365,41.632,41.6812,32738.0952
2007-05-29 13:30:00,67.8,67.85,67.71,67.71,28990.299823633155,41.6812,41.7119,41.6258,41.6258,28990.2998
2007-05-29 13:40:00,67.74,67.81,67.73,67.75,58531.74603174603,41.6443,41.6873,41.6381,41.6504,58531.746
2007-05-29 13:50:00,67.77,67.87,67.77,67.85,55004.40917107583,41.6627,41.7242,41.6627,41.7119,55004.4092
2007-05-29 14:00:00,67.85,67.96,67.8,67.89,30423.28042328042,41.7119,41.7795,41.6812,41.7365,30423.2804
2007-05-29 14:10:00,67.91,67.92,67.85,67.87,36485.89065255732,41.7488,41.7549,41.7119,41.7242,36485.8907
2007-05-29 14:20:00,67.86,67.87,67.8,67.85,58090.82892416225,41.718,41.7242,41.6812,41.7119,58090.8289
2007-05-29 14:30:00,67.84,67.99,67.81,67.99,40454.14462081128,41.7057,41.798,41.6873,41.798,40454.1446
2007-05-29 14:40:00,67.99,68.0,67.87,67.94,38470.0176366843,41.798,41.8041,41.7242,41.7672,38470.0176
2007-05-29 14:50:00,67.94,67.96,67.86,67.9,22486.772486772483,41.7672,41.7795,41.718,41.7426,22486.7725
2007-05-29 15:00:00,67.9,67.99,67.89,67.93,30092.592592592588,41.7426,41.798,41.7365,41.7611,30092.5926
2007-05-29 15:10:00,67.93,68.07,67.9,68.07,40895.061728395056,41.7611,41.8471,41.7426,41.8471,40895.0617
2007-05-29 15:20:00,68.07,68.11,68.04,68.09,35824.514991181655,41.8471,41.8717,41.8287,41.8594,35824.515
2007-05-29 15:30:00,68.08,68.18,68.01,68.09,28880.07054673721,41.8533,41.9148,41.8103,41.8594,28880.0705
2007-05-29 15:40:00,68.09,68.24,68.09,68.22,48721.34038800705,41.8594,41.9516,41.8594,41.9394,48721.3404
2007-05-29 15:50:00,68.23,68.24,68.17,68.19,51477.07231040564,41.9455,41.9516,41.9086,41.9209,51477.0723
2007-05-30 09:30:00,68.0,68.11,67.8,67.99,38029.10052910053,41.8041,41.8717,41.6812,41.798,38029.1005
2007-05-30 09:40:00,68.0,68.09,67.97,67.97,38470.0176366843,41.8041,41.8594,41.7857,41.7857,38470.0176
2007-05-30 09:50:00,67.97,68.11,67.97,68.08,36155.20282186948,41.7857,41.8717,41.7857,41.8533,36155.2028
2007-05-30 10:00:00,68.08,68.09,68.01,68.02,30864.197530864192,41.8533,41.8594,41.8103,41.8164,30864.1975
2007-05-30 10:10:00,68.03,68.09,67.99,68.09,41225.74955908289,41.8225,41.8594,41.798,41.8594,41225.7496
2007-05-30 10:20:00,68.1,68.17,68.05,68.05,40674.60317460317,41.8656,41.9086,41.8348,41.8348,40674.6032
2007-05-30 10:30:00,68.05,68.15,68.04,68.15,29320.987654320983,41.8348,41.8963,41.8287,41.8963,29320.9877
2007-05-30 10:40:00,68.11,68.17,68.06,68.09,16093.474426807756,41.8717,41.9086,41.841,41.8594,16093.4744
2007-05-30 10:50:00,68.11,68.19,68.06,68.18,27777.777777777774,41.8717,41.9209,41.841,41.9148,27777.7778
2007-05-30 11:00:00,68.15,68.21,68.13,68.17,16313.932980599646,41.8963,41.9332,41.884,41.9086,16313.933
2007-05-30 11:10:00,68.18,68.2,68.08,68.19,17195.767195767196,41.9148,41.9271,41.8533,41.9209,17195.7672
2007-05-30 11:20:00,68.18,68.39,68.18,68.36,39131.39329805997,41.9148,42.0439,41.9148,42.0254,39131.3933
2007-05-30 11:30:00,68.37,68.38,68.31,68.36,20282.18694885361,42.0316,42.0377,41.9947,42.0254,20282.1869
2007-05-30 11:40:00,68.33,68.36,68.32,68.33,10361.552028218694,42.007,42.0254,42.0008,42.007,10361.552
2007-05-30 11:50:00,68.32,68.38,68.27,68.28,13337.742504409169,42.0008,42.0377,41.9701,41.9762,13337.7425
2007-05-30 12:00:00,68.28,68.29,68.25,68.26,26344.79717813051,41.9762,41.9824,41.9578,41.9639,26344.7972
2007-05-30 12:10:00,68.26,68.32,68.25,68.28,29431.216931216928,41.9639,42.0008,41.9578,41.9762,29431.2169
2007-05-30 12:20:00,68.28,68.34,68.27,68.32,10141.093474426809,41.9762,42.0131,41.9701,42.0008,10141.0935
2007-05-30 12:30:00,68.33,68.34,68.25,68.27,14991.181657848325,42.007,42.0131,41.9578,41.9701,14991.1817
2007-05-30 12:40:00,68.28,68.32,68.25,68.31,11133.156966490298,41.9762,42.0008,41.9578,41.9947,11133.157
2007-05-30 12:50:00,68.31,68.31,68.24,68.28,15762.786596119928,41.9947,41.9947,41.9516,41.9762,15762.7866
2007-05-30 13:00:00,68.27,68.33,68.25,68.28,11904.761904761905,41.9701,42.007,41.9578,41.9762,11904.7619
2007-05-30 13:10:00,68.28,68.36,68.27,68.32,21825.396825396823,41.9762,42.0254,41.9701,42.0008,21825.3968
2007-05-30 13:20:00,68.32,68.38,68.31,68.37,13778.659611992944,42.0008,42.0377,41.9947,42.0316,13778.6596
2007-05-30 13:30:00,68.37,68.37,68.28,68.28,15211.64021164021,42.0316,42.0316,41.9762,41.9762,15211.6402
2007-05-30 13:40:00,68.26,68.34,68.19,68.26,31194.885361552024,41.9639,42.0131,41.9209,41.9639,31194.8854
2007-05-30 13:50:00,68.27,68.32,68.19,68.31,17085.53791887125,41.9701,42.0008,41.9209,41.9947,17085.5379
2007-05-30 14:00:00,68.32,68.36,68.09,68.21,39572.31040564374,42.0008,42.0254,41.8594,41.9332,39572.3104
2007-05-30 14:10:00,68.23,68.34,68.15,68.24,22817.460317460314,41.9455,42.0131,41.8963,41.9516,22817.4603
2007-05-30 14:20:00,68.23,68.31,68.14,68.29,24911.81657848324,41.9455,41.9947,41.8902,41.9824,24911.8166
2007-05-30 14:30:00,68.28,68.39,68.2,68.36,26124.338624338623,41.9762,42.0439,41.9271,42.0254,26124.3386
2007-05-30 14:40:00,68.36,68.44,68.36,68.42,14440.035273368603,42.0254,42.0746,42.0254,42.0623,14440.0353
2007-05-30 14:50:00,68.42,68.58,68.4,68.54,25022.045855379187,42.0623,42.1607,42.05,42.1361,25022.0459
2007-05-30 15:00:00,68.56,68.6,68.52,68.58,23148.148148148142,42.1484,42.173,42.1238,42.1607,23148.1481
2007-05-30 15:10:00,68.57,68.6,68.54,68.58,20612.87477954145,42.1545,42.173,42.1361,42.1607,20612.8748
2007-05-30 15:20:00,68.59,68.61,68.5,68.61,29761.90476190476,42.1668,42.1791,42.1115,42.1791,29761.9048
2007-05-30 15:30:00,68.6,68.65,68.55,68.62,42879.18871252204,42.173,42.2037,42.1422,42.1853,42879.1887
2007-05-30 15:40:00,68.62,68.74,68.6,68.68,32186.948853615515,42.1853,42.259,42.173,42.2221,32186.9489
2007-05-30 15:50:00,68.66,68.7,68.63,68.7,49162.25749559082,42.2098,42.2344,42.1914,42.2344,49162.2575
2007-05-31 09:30:00,68.81,68.95,68.58,68.87,30533.509700176364,42.3021,42.3881,42.1607,42.339,30533.5097
2007-05-31 09:40:00,68.91,69.02,68.85,68.99,20392.416225749555,42.3635,42.4312,42.3267,42.4127,20392.4162
2007-05-31 09:50:00,68.99,69.02,68.94,68.97,16424.162257495587,42.4127,42.4312,42.382,42.4004,16424.1623
2007-05-31 10:00:00,68.97,69.02,68.91,68.96,22266.3139329806,42.4004,42.4312,42.3635,42.3943,22266.3139
2007-05-31 10:10:00,68.94,69.02,68.91,68.98,17526.455026455023,42.382,42.4312,42.3635,42.4066,17526.455
2007-05-31 10:20:00,68.97,69.02,68.91,68.96,19510.58201058201,42.4004,42.4312,42.3635,42.3943,19510.582
2007-05-31 10:30:00,68.94,68.96,68.86,68.87,23589.06525573192,42.382,42.3943,42.3328,42.339,23589.0653
2007-05-31 10:40:00,68.86,68.87,68.8,68.81,61507.9365079365,42.3328,42.339,42.2959,42.3021,61507.9365
2007-05-31 10:50:00,68.79,68.81,68.68,68.7,46296.29629629629,42.2898,42.3021,42.2221,42.2344,46296.2963
2007-05-31 11:00:00,68.69,68.77,68.67,68.74,35383.59788359788,42.2283,42.2775,42.216,42.259,35383.5979
2007-05-31 11:10:00,68.74,68.74,68.62,68.65,21164.02116402116,42.259,42.259,42.1853,42.2037,21164.0212
2007-05-31 11:20:00,68.64,68.64,68.56,68.56,26124.338624338623,42.1976,42.1976,42.1484,42.1484,26124.3386
2007-05-31 11:30:00,68.58,68.68,68.58,68.67,17305.996472663137,42.1607,42.2221,42.1607,42.216,17305.9965
2007-05-31 11:40:00,68.67,68.69,68.64,68.65,17746.91358024691,42.216,42.2283,42.1976,42.2037,17746.9136
2007-05-31 11:50:00,68.65,68.68,68.64,68.64,15321.869488536153,42.2037,42.2221,42.1976,42.1976,15321.8695
2007-05-31 12:00:00,68.65,68.68,68.62,68.68,49272.486772486765,42.2037,42.2221,42.1853,42.2221,49272.4868
2007-05-31 12:10:00,68.68,68.77,68.66,68.77,31415.34391534391,42.2221,42.2775,42.2098,42.2775,31415.3439
2007-05-31 12:20:00,68.77,68.77,68.71,68.72,20392.416225749555,42.2775,42.2775,42.2406,42.2467,20392.4162
2007-05-31 12:30:00,68.73,68.75,68.68,68.68,28990.299823633155,42.2529,42.2652,42.2221,42.2221,28990.2998
2007-05-31 12:40:00,68.69,68.76,68.69,68.74,11904.761904761905,42.2283,42.2713,42.2283,42.259,11904.7619
2007-05-31 12:50:00,68.75,68.79,68.73,68.78,12014.991181657848,42.2652,42.2898,42.2529,42.2836,12014.9912
2007-05-31 13:00:00,68.79,68.8,68.65,68.65,27116.402116402114,42.2898,42.2959,42.2037,42.2037,27116.4021
2007-05-31 13:10:00,68.66,68.71,68.63,68.68,27667.548500881832,42.2098,42.2406,42.1914,42.2221,27667.5485
2007-05-31 13:20:00,68.68,68.69,68.55,68.6,38690.47619047618,42.2221,42.2283,42.1422,42.173,38690.4762
2007-05-31 13:30:00,68.59,68.62,68.55,68.58,15432.098765432096,42.1668,42.1853,42.1422,42.1607,15432.0988
2007-05-31 13:40:00,68.6,68.74,68.58,68.71,17416.225749559082,42.173,42.259,42.1607,42.2406,17416.2257
2007-05-31 13:50:00,68.72,68.8,68.7,68.75,19290.123456790123,42.2467,42.2959,42.2344,42.2652,19290.1235
2007-05-31 14:00:00,68.75,68.81,68.73,68.77,19620.81128747795,42.2652,42.3021,42.2529,42.2775,19620.8113
2007-05-31 14:10:00,68.77,68.8,68.76,68.79,10361.552028218694,42.2775,42.2959,42.2713,42.2898,10361.552
2007-05-31 14:20:00,68.79,68.91,68.79,68.79,25022.045855379187,42.2898,42.3635,42.2898,42.2898,25022.0459
2007-05-31 14:30:00,68.8,68.87,68.8,68.82,16975.308641975305,42.2959,42.339,42.2959,42.3082,16975.3086
2007-05-31 14:40:00,68.82,68.82,68.77,68.82,15652.557319223984,42.3082,42.3082,42.2775,42.3082,15652.5573
2007-05-31 14:50:00,68.8,68.89,68.77,68.78,15101.410934744266,42.2959,42.3512,42.2775,42.2836,15101.4109
2007-05-31 15:00:00,68.77,68.82,68.76,68.79,28880.07054673721,42.2775,42.3082,42.2713,42.2898,28880.0705
2007-05-31 15:10:00,68.79,68.84,68.76,68.76,48390.65255731922,42.2898,42.3205,42.2713,42.2713,48390.6526
2007-05-31 15:20:00,68.76,68.77,68.67,68.68,38139.32980599647,42.2713,42.2775,42.216,42.2221,38139.3298
2007-05-31 15:30:00,68.69,68.69,68.62,68.65,32848.324514991175,42.2283,42.2283,42.1853,42.2037,32848.3245
2007-05-31 15:40:00,68.65,68.65,68.58,68.65,58421.51675485008,42.2037,42.2037,42.1607,42.2037,58421.5168
2007-05-31 15:50:00,68.65,68.66,68.59,68.59,73302.46913580246,42.2037,42.2098,42.1668,42.1668,73302.4691
2007-06-01 09:30:00,68.82,69.04,68.77,69.02,32186.948853615515,42.3082,42.4435,42.2775,42.4312,32186.9489
2007-06-01 09:40:00,69.02,69.06,68.91,68.99,28439.15343915344,42.4312,42.4558,42.3635,42.4127,28439.1534
2007-06-01 09:50:00,68.99,68.99,68.95,68.96,28549.38271604938,42.4127,42.4127,42.3881,42.3943,28549.3827
2007-06-01 10:00:00,68.95,69.13,68.94,69.08,41997.35449735449,42.3881,42.4988,42.382,42.4681,41997.3545
2007-06-01 10:10:00,69.07,69.07,68.97,69.05,18077.60141093474,42.4619,42.4619,42.4004,42.4496,18077.6014
2007-06-01 10:20:00,69.05,69.16,69.03,69.04,30533.509700176364,42.4496,42.5172,42.4373,42.4435,30533.5097
2007-06-01 10:30:00,69.04,69.1,68.94,68.94,32958.55379188712,42.4435,42.4803,42.382,42.382,32958.5538
2007-06-01 10:40:00,68.89,68.93,68.87,68.92,24140.21164021164,42.3512,42.3758,42.339,42.3697,24140.2116
2007-06-01 10:50:00,68.91,68.99,68.9,68.97,31415.34391534391,42.3635,42.4127,42.3574,42.4004,31415.3439
2007-06-01 11:00:00,68.98,69.02,68.95,68.97,20612.87477954145,42.4066,42.4312,42.3881,42.4004,20612.8748
2007-06-01 11:10:00,68.97,68.99,68.87,68.88,38249.55908289241,42.4004,42.4127,42.339,42.3451,38249.5591
2007-06-01 11:20:00,68.87,69.03,68.87,68.97,60185.185185185175,42.339,42.4373,42.339,42.4004,60185.1852
2007-06-01 11:30:00,68.97,69.02,68.97,68.98,16644.620811287477,42.4004,42.4312,42.4004,42.4066,16644.6208
2007-06-01 11:40:00,68.97,69.03,68.96,68.99,19069.66490299824,42.4004,42.4373,42.3943,42.4127,19069.6649
2007-06-01 11:50:00,68.99,69.05,68.99,69.02,30423.28042328042,42.4127,42.4496,42.4127,42.4312,30423.2804
2007-06-01 12:00:00,69.02,69.04,68.99,69.0,27998.23633156966,42.4312,42.4435,42.4127,42.4189,27998.2363
2007-06-01 12:10:00,69.0,69.02,68.97,69.0,37477.95414462081,42.4189,42.4312,42.4004,42.4189,37477.9541
2007-06-01 12:20:00,69.0,69.01,68.95,68.98,39682.53968253968,42.4189,42.425,42.3881,42.4066,39682.5397
2007-06-01 12:30:00,68.97,69.0,68.94,69.0,27336.860670194,42.4004,42.4189,42.382,42.4189,27336.8607
2007-06-01 12:40:00,69.0,69.05,68.99,69.03,58531.74603174603,42.4189,42.4496,42.4127,42.4373,58531.746
2007-06-01 12:50:00,69.03,69.09,69.0,69.09,28659.611992945323,42.4373,42.4742,42.4189,42.4742,28659.612
2007-06-01 13:00:00,69.1,69.12,69.07,69.09,24801.5873015873,42.4803,42.4926,42.4619,42.4742,24801.5873
2007-06-01 13:10:00,69.09,69.21,69.08,69.2,34501.76366843033,42.4742,42.548,42.4681,42.5418,34501.7637
2007-06-01 13:20:00,69.18,69.2,69.09,69.17,47067.90123456789,42.5295,42.5418,42.4742,42.5234,47067.9012
2007-06-01 13:30:00,69.17,69.21,69.17,69.19,46296.29629629629,42.5234,42.548,42.5234,42.5357,46296.2963
2007-06-01 13:40:00,69.21,69.24,69.17,69.24,17746.91358024691,42.548,42.5664,42.5234,42.5664,17746.9136
2007-06-01 13:50:00,69.24,69.25,69.22,69.24,28659.611992945323,42.5664,42.5726,42.5541,42.5664,28659.612
2007-06-01 14:00:00,69.24,69.26,69.22,69.24,31635.8024691358,42.5664,42.5787,42.5541,42.5664,31635.8025
2007-06-01 14:10:00,69.24,69.27,69.24,69.25,23919.75308641975,42.5664,42.5849,42.5664,42.5726,23919.7531
2007-06-01 14:20:00,69.25,69.27,69.19,69.27,32627.86596119929,42.5726,42.5849,42.5357,42.5849,32627.866
2007-06-01 14:30:00,69.27,69.29,69.26,69.29,23368.60670194004,42.5849,42.5972,42.5787,42.5972,23368.6067
2007-06-01 14:40:00,69.29,69.3,69.26,69.26,46847.44268077601,42.5972,42.6033,42.5787,42.5787,46847.4427
2007-06-01 14:50:00,69.26,69.26,69.18,69.18,37698.41269841269,42.5787,42.5787,42.5295,42.5295,37698.4127
2007-06-01 15:00:00,69.19,69.19,69.1,69.12,50044.09171075837,42.5357,42.5357,42.4803,42.4926,50044.0917
2007-06-01 15:10:00,69.11,69.11,69.07,69.07,38249.55908289241,42.4865,42.4865,42.4619,42.4619,38249.5591
2007-06-01 15:20:00,69.07,69.07,69.03,69.07,66468.25396825396,42.4619,42.4619,42.4373,42.4619,66468.254
2007-06-01 15:30:00,69.07,69.07,68.99,69.04,47729.27689594356,42.4619,42.4619,42.4127,42.4435,47729.2769
2007-06-01 15:40:00,69.04,69.07,69.01,69.04,41887.12522045855,42.4435,42.4619,42.425,42.4435,41887.1252
2007-06-01 15:50:00,69.04,69.1,69.0,69.09,40343.91534391534,42.4435,42.4803,42.4189,42.4742,40343.9153
2007-06-04 09:30:00,69.04,69.26,68.95,69.16,61067.01940035273,42.4435,42.5787,42.3881,42.5172,61067.0194
2007-06-04 09:40:00,69.2,69.26,69.09,69.17,28218.69488536155,42.5418,42.5787,42.4742,42.5234,28218.6949
2007-06-04 09:50:00,69.18,69.22,69.14,69.19,26124.338624338623,42.5295,42.5541,42.5049,42.5357,26124.3386
2007-06-04 10:00:00,69.17,69.38,69.17,69.34,31525.57319223985,42.5234,42.6525,42.5234,42.6279,31525.5732
2007-06-04 10:10:00,69.36,69.45,69.36,69.42,27557.319223985887,42.6402,42.6955,42.6402,42.6771,27557.3192
2007-06-04 10:20:00,69.42,69.52,69.4,69.46,25573.192239858905,42.6771,42.7385,42.6648,42.7017,25573.1922
2007-06-04 10:30:00,69.46,69.54,69.4,69.44,25352.73368606701,42.7017,42.7508,42.6648,42.6894,25352.7337
2007-06-04 10:40:00,69.43,69.48,69.41,69.46,19841.26984126984,42.6832,42.714,42.6709,42.7017,19841.2698
2007-06-04 10:50:00,69.44,69.47,69.4,69.47,19510.58201058201,42.6894,42.7078,42.6648,42.7078,19510.582
2007-06-04 11:00:00,69.48,69.61,69.46,69.61,35163.13932980599,42.714,42.7939,42.7017,42.7939,35163.1393
2007-06-04 11:10:00,69.6,69.62,69.58,69.6,18408.289241622573,42.7877,42.8,42.7754,42.7877,18408.2892
2007-06-04 11:20:00,69.6,69.68,69.59,69.68,21053.79188712522,42.7877,42.8369,42.7816,42.8369,21053.7919
2007-06-04 11:30:00,69.68,69.71,69.66,69.67,24691.358024691355,42.8369,42.8554,42.8246,42.8308,24691.358
2007-06-04 11:40:00,69.67,69.71,69.64,69.68,24360.670194003524,42.8308,42.8554,42.8123,42.8369,24360.6702
2007-06-04 11:50:00,69.68,69.7,69.52,69.58,55886.24338624338,42.8369,42.8492,42.7385,42.7754,55886.2434
2007-06-04 12:00:00,69.58,69.61,69.46,69.46,18077.60141093474,42.7754,42.7939,42.7017,42.7017,18077.6014
2007-06-04 12:10:00,69.44,69.55,69.44,69.52,24911.81657848324,42.6894,42.757,42.6894,42.7385,24911.8166
2007-06-04 12:20:00,69.51,69.67,69.51,69.63,35604.056437389765,42.7324,42.8308,42.7324,42.8062,35604.0564
2007-06-04 12:30:00,69.62,69.66,69.56,69.58,26785.714285714283,42.8,42.8246,42.7631,42.7754,26785.7143
2007-06-04 12:40:00,69.58,69.59,69.49,69.5,19951.499118165782,42.7754,42.7816,42.7201,42.7263,19951.4991
2007-06-04 12:50:00,69.5,69.56,69.46,69.53,31415.34391534391,42.7263,42.7631,42.7017,42.7447,31415.3439
2007-06-04 13:00:00,69.52,69.57,69.48,69.49,19951.499118165782,42.7385,42.7693,42.714,42.7201,19951.4991
2007-06-04 13:10:00,69.5,69.56,69.45,69.49,23809.52380952381,42.7263,42.7631,42.6955,42.7201,23809.5238
2007-06-04 13:20:00,69.49,69.5,69.42,69.45,20833.33333333333,42.7201,42.7263,42.6771,42.6955,20833.3333
2007-06-04 13:30:00,69.45,69.48,69.35,69.38,23037.9188712522,42.6955,42.714,42.634,42.6525,23037.9189
2007-06-04 13:40:00,69.37,69.45,69.36,69.44,23148.148148148142,42.6463,42.6955,42.6402,42.6894,23148.1481
2007-06-04 13:50:00,69.44,69.46,69.35,69.44,25462.96296296296,42.6894,42.7017,42.634,42.6894,25462.963
2007-06-04 14:00:00,69.42,69.5,69.4,69.47,28328.92416225749,42.6771,42.7263,42.6648,42.7078,28328.9242
2007-06-04 14:10:00,69.45,69.5,69.43,69.47,19069.66490299824,42.6955,42.7263,42.6832,42.7078,19069.6649
2007-06-04 14:20:00,69.46,69.5,69.43,69.43,19951.499118165782,42.7017,42.7263,42.6832,42.6832,19951.4991
2007-06-04 14:30:00,69.43,69.46,69.35,69.46,28108.465608465605,42.6832,42.7017,42.634,42.7017,28108.4656
2007-06-04 14:40:00,69.46,69.52,69.46,69.49,27888.00705467372,42.7017,42.7385,42.7017,42.7201,27888.0071
2007-06-04 14:50:00,69.49,69.5,69.46,69.46,28990.299823633155,42.7201,42.7263,42.7017,42.7017,28990.2998
2007-06-04 15:00:00,69.46,69.52,69.43,69.46,23368.60670194004,42.7017,42.7385,42.6832,42.7017,23368.6067
2007-06-04 15:10:00,69.48,69.49,69.44,69.48,18628.74779541446,42.714,42.7201,42.6894,42.714,18628.7478
2007-06-04 15:20:00,69.47,69.58,69.47,69.55,37477.95414462081,42.7078,42.7754,42.7078,42.757,37477.9541
2007-06-04 15:30:00,69.56,69.57,69.54,69.56,32848.324514991175,42.7631,42.7693,42.7508,42.7631,32848.3245
2007-06-04 15:40:00,69.56,69.58,69.53,69.58,41335.97883597883,42.7631,42.7754,42.7447,42.7754,41335.9788
2007-06-04 15:50:00,69.58,69.58,69.44,69.48,59964.72663139329,42.7754,42.7754,42.6894,42.714,59964.7266
2007-06-05 09:30:00,69.52,69.52,69.07,69.44,97883.59788359787,42.7385,42.7385,42.4619,42.6894,97883.5979
2007-06-05 09:40:00,69.44,69.47,69.23,69.32,28880.07054673721,42.6894,42.7078,42.5603,42.6156,28880.0705
2007-06-05 09:50:00,69.33,69.36,69.27,69.29,49052.02821869488,42.6217,42.6402,42.5849,42.5972,49052.0282
2007-06-05 10:00:00,69.29,69.47,69.23,69.47,32627.86596119929,42.5972,42.7078,42.5603,42.7078,32627.866
2007-06-05 10:10:00,69.45,69.51,69.36,69.43,56657.84832451498,42.6955,42.7324,42.6402,42.6832,56657.8483
2007-06-05 10:20:00,69.43,69.48,69.36,69.41,35714.28571428571,42.6832,42.714,42.6402,42.6709,35714.2857
2007-06-05 10:30:00,69.4,69.42,69.33,69.41,45414.462081128746,42.6648,42.6771,42.6217,42.6709,45414.4621
2007-06-05 10:40:00,69.41,69.48,69.36,69.48,34501.76366843033,42.6709,42.714,42.6402,42.714,34501.7637
2007-06-05 10:50:00,69.48,69.64,69.48,69.55,29320.987654320983,42.714,42.8123,42.714,42.757,29320.9877
2007-06-05 11:00:00,69.56,69.56,69.46,69.55,13447.971781305114,42.7631,42.7631,42.7017,42.757,13447.9718
2007-06-05 11:10:00,69.55,69.69,69.42,69.45,15101.410934744266,42.757,42.8431,42.6771,42.6955,15101.4109
2007-06-05 11:20:00,69.46,69.49,69.44,69.48,19841.26984126984,42.7017,42.7201,42.6894,42.714,19841.2698
2007-06-05 11:30:00,69.48,69.56,69.46,69.46,37588.18342151675,42.714,42.7631,42.7017,42.7017,37588.1834
2007-06-05 11:40:00,69.46,69.46,69.4,69.44,12676.366843033507,42.7017,42.7017,42.6648,42.6894,12676.3668
2007-06-05 11:50:00,69.42,69.43,69.33,69.33,20171.95767195767,42.6771,42.6832,42.6217,42.6217,20171.9577
2007-06-05 12:00:00,69.33,69.39,69.33,69.36,30423.28042328042,42.6217,42.6586,42.6217,42.6402,30423.2804
2007-06-05 12:10:00,69.36,69.36,69.25,69.26,46737.21340388007,42.6402,42.6402,42.5726,42.5787,46737.2134
2007-06-05 12:20:00,69.26,69.36,69.26,69.36,19951.499118165782,42.5787,42.6402,42.5787,42.6402,19951.4991
2007-06-05 12:30:00,69.36,69.46,69.36,69.38,23809.52380952381,42.6402,42.7017,42.6402,42.6525,23809.5238
2007-06-05 12:40:00,69.4,69.47,69.4,69.45,21274.250440917105,42.6648,42.7078,42.6648,42.6955,21274.2504
2007-06-05 12:50:00,69.45,69.47,69.41,69.45,17636.68430335097,42.6955,42.7078,42.6709,42.6955,17636.6843
2007-06-05 13:00:00,69.45,69.48,69.4,69.47,19510.58201058201,42.6955,42.714,42.6648,42.7078,19510.582
2007-06-05 13:10:00,69.46,69.5,69.39,69.42,25793.65079365079,42.7017,42.7263,42.6586,42.6771,25793.6508
2007-06-05 13:20:00,69.42,69.46,69.38,69.4,14770.723104056437,42.6771,42.7017,42.6525,42.6648,14770.7231
2007-06-05 13:30:00,69.42,69.43,69.36,69.4,13227.513227513226,42.6771,42.6832,42.6402,42.6648,13227.5132
2007-06-05 13:40:00,69.4,69.4,69.32,69.37,36155.20282186948,42.6648,42.6648,42.6156,42.6463,36155.2028
2007-06-05 13:50:00,69.38,69.42,69.34,69.37,13668.430335097,42.6525,42.6771,42.6279,42.6463,13668.4303
2007-06-05 14:00:00,69.36,69.48,69.34,69.46,65806.8783068783,42.6402,42.714,42.6279,42.7017,65806.8783
2007-06-05 14:10:00,69.46,69.52,69.45,69.52,16754.85008818342,42.7017,42.7385,42.6955,42.7385,16754.8501
2007-06-05 14:20:00,69.5,69.56,69.48,69.49,21935.626102292765,42.7263,42.7631,42.714,42.7201,21935.6261
2007-06-05 14:30:00,69.5,69.53,69.41,69.5,42217.81305114638,42.7263,42.7447,42.6709,42.7263,42217.8131
2007-06-05 14:40:00,69.49,69.56,69.47,69.54,23699.294532627864,42.7201,42.7631,42.7078,42.7508,23699.2945
2007-06-05 14:50:00,69.53,69.53,69.47,69.49,24250.440917107582,42.7447,42.7447,42.7078,42.7201,24250.4409
2007-06-05 15:00:00,69.48,69.51,69.46,69.5,38249.55908289241,42.714,42.7324,42.7017,42.7263,38249.5591
2007-06-05 15:10:00,69.5,69.58,69.5,69.56,41997.35449735449,42.7263,42.7754,42.7263,42.7631,41997.3545
2007-06-05 15:20:00,69.55,69.56,69.54,69.55,19069.66490299824,42.757,42.7631,42.7508,42.757,19069.6649
2007-06-05 15:30:00,69.56,69.62,69.56,69.62,43099.64726631393,42.7631,42.8,42.7631,42.8,43099.6473
2007-06-05 15:40:00,69.62,69.63,69.56,69.58,29320.987654320983,42.8,42.8062,42.7631,42.7754,29320.9877
2007-06-05 15:50:00,69.58,69.61,69.53,69.56,52689.59435626102,42.7754,42.7939,42.7447,42.7631,52689.5944
2007-06-06 09:30:00,69.52,69.74,69.33,69.62,58972.6631393298,42.7385,42.8738,42.6217,42.8,58972.6631
2007-06-06 09:40:00,69.54,69.74,69.4,69.41,56327.16049382716,42.7508,42.8738,42.6648,42.6709,56327.1605
2007-06-06 09:50:00,69.41,69.45,69.32,69.43,42548.50088183421,42.6709,42.6955,42.6156,42.6832,42548.5009
2007-06-06 10:00:00,69.38,69.48,69.37,69.4,31966.49029982363,42.6525,42.714,42.6463,42.6648,31966.4903
2007-06-06 10:10:00,69.39,69.47,69.36,69.46,27557.319223985887,42.6586,42.7078,42.6402,42.7017,27557.3192
2007-06-06 10:20:00,69.45,69.48,69.34,69.42,28328.92416225749,42.6955,42.714,42.6279,42.6771,28328.9242
2007-06-06 10:30:00,69.45,69.47,69.36,69.4,29320.987654320983,42.6955,42.7078,42.6402,42.6648,29320.9877
2007-06-06 10:40:00,69.41,69.45,69.4,69.45,17746.91358024691,42.6709,42.6955,42.6648,42.6955,17746.9136
2007-06-06 10:50:00,69.42,69.42,69.32,69.36,24691.358024691355,42.6771,42.6771,42.6156,42.6402,24691.358
2007-06-06 11:00:00,69.36,69.44,69.36,69.4,30092.592592592588,42.6402,42.6894,42.6402,42.6648,30092.5926
2007-06-06 11:10:00,69.41,69.43,69.36,69.4,24029.982363315696,42.6709,42.6832,42.6402,42.6648,24029.9824
2007-06-06 11:20:00,69.4,69.42,69.3,69.32,19179.894179894178,42.6648,42.6771,42.6033,42.6156,19179.8942
2007-06-06 11:30:00,69.32,69.33,69.31,69.31,24470.89947089947,42.6156,42.6217,42.6094,42.6094,24470.8995
2007-06-06 11:40:00,69.32,69.32,69.21,69.24,36375.66137566137,42.6156,42.6156,42.548,42.5664,36375.6614
2007-06-06 11:50:00,69.24,69.26,69.21,69.23,25462.96296296296,42.5664,42.5787,42.548,42.5603,25462.963
2007-06-06 12:00:00,69.22,69.3,69.22,69.25,18738.977072310405,42.5541,42.6033,42.5541,42.5726,18738.9771
2007-06-06 12:10:00,69.25,69.3,69.16,69.3,32517.636684303347,42.5726,42.6033,42.5172,42.6033,32517.6367
2007-06-06 12:20:00,69.3,69.33,69.23,69.24,19179.894179894178,42.6033,42.6217,42.5603,42.5664,19179.8942
2007-06-06 12:30:00,69.23,69.3,69.23,69.26,17967.3721340388,42.5603,42.6033,42.5603,42.5787,17967.3721
2007-06-06 12:40:00,69.26,69.29,69.16,69.17,16644.620811287477,42.5787,42.5972,42.5172,42.5234,16644.6208
2007-06-06 12:50:00,69.17,69.21,69.15,69.16,28659.611992945323,42.5234,42.548,42.5111,42.5172,28659.612
2007-06-06 13:00:00,69.17,69.24,69.17,69.21,26234.567901234564,42.5234,42.5664,42.5234,42.548,26234.5679
2007-06-06 13:10:00,69.2,69.26,69.16,69.19,17085.53791887125,42.5418,42.5787,42.5172,42.5357,17085.5379
2007-06-06 13:20:00,69.18,69.21,69.15,69.19,38249.55908289241,42.5295,42.548,42.5111,42.5357,38249.5591
2007-06-06 13:30:00,69.2,69.23,69.18,69.18,18408.289241622573,42.5418,42.5603,42.5295,42.5295,18408.2892
2007-06-06 13:40:00,69.19,69.23,69.17,69.2,13888.888888888889,42.5357,42.5603,42.5234,42.5418,13888.8889
2007-06-06 13:50:00,69.21,69.21,69.15,69.21,21494.70899470899,42.548,42.548,42.5111,42.548,21494.709
2007-06-06 14:00:00,69.23,69.23,69.15,69.2,12896.825396825396,42.5603,42.5603,42.5111,42.5418,12896.8254
2007-06-06 14:10:00,69.2,69.21,69.1,69.1,19069.66490299824,42.5418,42.548,42.4803,42.4803,19069.6649
2007-06-06 14:20:00,69.08,69.21,69.04,69.15,21274.250440917105,42.4681,42.548,42.4435,42.5111,21274.2504
2007-06-06 14:30:00,69.15,69.17,69.12,69.16,11904.761904761905,42.5111,42.5234,42.4926,42.5172,11904.7619
2007-06-06 14:40:00,69.16,69.27,69.15,69.24,18408.289241622573,42.5172,42.5849,42.5111,42.5664,18408.2892
2007-06-06 14:50:00,69.24,69.26,69.19,69.26,15762.786596119928,42.5664,42.5787,42.5357,42.5787,15762.7866
2007-06-06 15:00:00,69.26,69.27,69.18,69.27,27998.23633156966,42.5787,42.5849,42.5295,42.5849,27998.2363
2007-06-06 15:10:00,69.26,69.31,69.21,69.3,19179.894179894178,42.5787,42.6094,42.548,42.6033,19179.8942
2007-06-06 15:20:00,69.31,69.36,69.26,69.26,48611.1111111111,42.6094,42.6402,42.5787,42.5787,48611.1111
2007-06-06 15:30:00,69.25,69.32,69.21,69.28,16975.308641975305,42.5726,42.6156,42.548,42.591,16975.3086
2007-06-06 15:40:00,69.29,69.32,69.26,69.26,18077.60141093474,42.5972,42.6156,42.5787,42.5787,18077.6014
2007-06-06 15:50:00,69.27,69.29,69.21,69.21,99867.72486772486,42.5849,42.5972,42.548,42.548,99867.7249
2007-06-07 09:30:00,68.77,69.28,68.77,69.28,47619.04761904761,42.2775,42.591,42.2775,42.591,47619.0476
2007-06-07 09:40:00,69.26,69.43,69.13,69.42,33399.47089947089,42.5787,42.6832,42.4988,42.6771,33399.4709
2007-06-07 09:50:00,69.42,69.47,69.26,69.32,47839.5061728395,42.6771,42.7078,42.5787,42.6156,47839.5062
2007-06-07 10:00:00,69.3,69.39,69.05,69.15,27226.631393298056,42.6033,42.6586,42.4496,42.5111,27226.6314
2007-06-07 10:10:00,69.16,69.16,68.84,68.87,53020.28218694885,42.5172,42.5172,42.3205,42.339,53020.2822
2007-06-07 10:20:00,68.88,68.97,68.81,68.81,26014.10934744268,42.3451,42.4004,42.3021,42.3021,26014.1093
2007-06-07 10:30:00,68.77,68.98,68.77,68.8,44532.62786596119,42.2775,42.4066,42.2775,42.2959,44532.6279
2007-06-07 10:40:00,68.8,68.82,68.62,68.77,43430.33509700176,42.2959,42.3082,42.1853,42.2775,43430.3351
2007-06-07 10:50:00,68.78,68.83,68.7,68.83,20061.728395061727,42.2836,42.3144,42.2344,42.3144,20061.7284
2007-06-07 11:00:00,68.78,68.79,68.58,68.58,25242.50440917108,42.2836,42.2898,42.1607,42.1607,25242.5044
2007-06-07 11:10:00,68.58,68.67,68.54,68.62,21935.626102292765,42.1607,42.216,42.1361,42.1853,21935.6261
2007-06-07 11:20:00,68.64,68.79,68.63,68.77,18518.518518518515,42.1976,42.2898,42.1914,42.2775,18518.5185
2007-06-07 11:30:00,68.76,68.89,68.76,68.89,18738.977072310405,42.2713,42.3512,42.2713,42.3512,18738.9771
2007-06-07 11:40:00,68.88,68.91,68.78,68.87,11022.927689594357,42.3451,42.3635,42.2836,42.339,11022.9277
2007-06-07 11:50:00,68.87,68.91,68.83,68.85,13447.971781305114,42.339,42.3635,42.3144,42.3267,13447.9718
2007-06-07 12:00:00,68.85,68.86,68.78,68.78,32297.17813051146,42.3267,42.3328,42.2836,42.2836,32297.1781
2007-06-07 12:10:00,68.78,68.94,68.77,68.87,19731.040564373896,42.2836,42.382,42.2775,42.339,19731.0406
2007-06-07 12:20:00,68.87,68.91,68.78,68.87,15101.410934744266,42.339,42.3635,42.2836,42.339,15101.4109
2007-06-07 12:30:00,68.87,68.91,68.68,68.69,25242.50440917108,42.339,42.3635,42.2221,42.2283,25242.5044
2007-06-07 12:40:00,68.69,68.7,68.54,68.54,17526.455026455023,42.2283,42.2344,42.1361,42.1361,17526.455
2007-06-07 12:50:00,68.53,68.63,68.49,68.62,14550.264550264548,42.1299,42.1914,42.1053,42.1853,14550.2646
2007-06-07 13:00:00,68.63,68.7,68.61,68.69,12455.90828924162,42.1914,42.2344,42.1791,42.2283,12455.9083
2007-06-07 13:10:00,68.68,68.68,68.5,68.5,14440.035273368603,42.2221,42.2221,42.1115,42.1115,14440.0353
2007-06-07 13:20:00,68.51,68.63,68.51,68.56,7936.507936507935,42.1176,42.1914,42.1176,42.1484,7936.5079
2007-06-07 13:30:00,68.55,68.56,68.45,68.45,35052.91005291005,42.1422,42.1484,42.0807,42.0807,35052.9101
2007-06-07 13:40:00,68.45,68.5,68.31,68.5,42107.58377425044,42.0807,42.1115,41.9947,42.1115,42107.5838
2007-06-07 13:50:00,68.5,68.57,68.45,68.57,19731.040564373896,42.1115,42.1545,42.0807,42.1545,19731.0406
2007-06-07 14:00:00,68.57,68.58,68.51,68.51,13117.283950617282,42.1545,42.1607,42.1176,42.1176,13117.284
2007-06-07 14:10:00,68.51,68.6,68.49,68.58,54232.80423280423,42.1176,42.173,42.1053,42.1607,54232.8042
2007-06-07 14:20:00,68.59,68.61,68.49,68.54,27777.777777777774,42.1668,42.1791,42.1053,42.1361,27777.7778
2007-06-07 14:30:00,68.51,68.57,68.5,68.54,21604.938271604937,42.1176,42.1545,42.1115,42.1361,21604.9383
2007-06-07 14:40:00,68.53,68.7,68.52,68.63,17305.996472663137,42.1299,42.2344,42.1238,42.1914,17305.9965
2007-06-07 14:50:00,68.63,68.69,68.56,68.66,19069.66490299824,42.1914,42.2283,42.1484,42.2098,19069.6649
2007-06-07 15:00:00,68.66,68.77,68.63,68.77,26455.02645502645,42.2098,42.2775,42.1914,42.2775,26455.0265
2007-06-07 15:10:00,68.75,68.83,68.66,68.69,28108.465608465605,42.2652,42.3144,42.2098,42.2283,28108.4656
2007-06-07 15:20:00,68.69,68.72,68.57,68.61,19620.81128747795,42.2283,42.2467,42.1545,42.1791,19620.8113
2007-06-07 15:30:00,68.59,68.68,68.54,68.54,19290.123456790123,42.1668,42.2221,42.1361,42.1361,19290.1235
2007-06-07 15:40:00,68.54,68.54,68.34,68.4,130401.23456790122,42.1361,42.1361,42.0131,42.05,130401.2346
2007-06-07 15:50:00,68.36,68.43,68.25,68.25,153549.38271604935,42.0254,42.0685,41.9578,41.9578,153549.3827
2007-06-08 09:30:00,68.25,68.25,67.86,67.98,38690.47619047618,41.9578,41.9578,41.718,41.7918,38690.4762
2007-06-08 09:40:00,67.94,68.06,67.83,68.05,48611.1111111111,41.7672,41.841,41.6996,41.8348,48611.1111
2007-06-08 09:50:00,68.07,68.31,68.03,68.14,41776.8959435626,41.8471,41.9947,41.8225,41.8902,41776.8959
2007-06-08 10:00:00,68.14,68.29,68.08,68.27,22045.85537918871,41.8902,41.9824,41.8533,41.9701,22045.8554
2007-06-08 10:10:00,68.26,68.39,68.22,68.32,35493.82716049382,41.9639,42.0439,41.9394,42.0008,35493.8272
2007-06-08 10:20:00,68.32,68.37,68.19,68.27,24911.81657848324,42.0008,42.0316,41.9209,41.9701,24911.8166
2007-06-08 10:30:00,68.33,68.33,68.14,68.19,37698.41269841269,42.007,42.007,41.8902,41.9209,37698.4127
2007-06-08 10:40:00,68.18,68.23,68.09,68.12,34391.53439153439,41.9148,41.9455,41.8594,41.8779,34391.5344
2007-06-08 10:50:00,68.13,68.13,67.98,67.98,23148.148148148142,41.884,41.884,41.7918,41.7918,23148.1481
2007-06-08 11:00:00,67.97,68.04,67.9,67.93,26455.02645502645,41.7857,41.8287,41.7426,41.7611,26455.0265
2007-06-08 11:10:00,67.9,67.96,67.78,67.93,14440.035273368603,41.7426,41.7795,41.6689,41.7611,14440.0353
2007-06-08 11:20:00,67.94,68.02,67.93,68.0,21384.47971781305,41.7672,41.8164,41.7611,41.8041,21384.4797
2007-06-08 11:30:00,68.0,68.04,67.97,68.01,13117.283950617282,41.8041,41.8287,41.7857,41.8103,13117.284
2007-06-08 11:40:00,68.03,68.14,67.99,68.07,19731.040564373896,41.8225,41.8902,41.798,41.8471,19731.0406
2007-06-08 11:50:00,68.06,68.13,68.02,68.1,18408.289241622573,41.841,41.884,41.8164,41.8656,18408.2892
2007-06-08 12:00:00,68.09,68.19,68.04,68.06,17636.68430335097,41.8594,41.9209,41.8287,41.841,17636.6843
2007-06-08 12:10:00,68.07,68.12,68.04,68.09,15873.015873015873,41.8471,41.8779,41.8287,41.8594,15873.0159
2007-06-08 12:20:00,68.1,68.17,68.1,68.16,13117.283950617282,41.8656,41.9086,41.8656,41.9025,13117.284
2007-06-08 12:30:00,68.15,68.16,68.07,68.16,20171.95767195767,41.8963,41.9025,41.8471,41.9025,20171.9577
2007-06-08 12:40:00,68.17,68.17,68.03,68.04,32738.09523809524,41.9086,41.9086,41.8225,41.8287,32738.0952
2007-06-08 12:50:00,68.04,68.08,68.01,68.06,24470.89947089947,41.8287,41.8533,41.8103,41.841,24470.8995
2007-06-08 13:00:00,68.07,68.09,68.03,68.08,10692.239858906523,41.8471,41.8594,41.8225,41.8533,10692.2399
2007-06-08 13:10:00,68.08,68.09,68.04,68.04,11794.53262786596,41.8533,41.8594,41.8287,41.8287,11794.5326
2007-06-08 13:20:00,68.05,68.11,68.04,68.09,33730.15873015873,41.8348,41.8717,41.8287,41.8594,33730.1587
2007-06-08 13:30:00,68.1,68.13,68.09,68.11,28769.841269841265,41.8656,41.884,41.8594,41.8717,28769.8413
2007-06-08 13:40:00,68.13,68.2,68.11,68.19,28439.15343915344,41.884,41.9271,41.8717,41.9209,28439.1534
2007-06-08 13:50:00,68.19,68.2,68.14,68.16,15873.015873015873,41.9209,41.9271,41.8902,41.9025,15873.0159
2007-06-08 14:00:00,68.17,68.36,68.16,68.35,24470.89947089947,41.9086,42.0254,41.9025,42.0193,24470.8995
2007-06-08 14:10:00,68.37,68.51,68.35,68.48,37367.724867724864,42.0316,42.1176,42.0193,42.0992,37367.7249
2007-06-08 14:20:00,68.49,68.58,68.45,68.46,14660.493827160491,42.1053,42.1607,42.0807,42.0869,14660.4938
2007-06-08 14:30:00,68.46,68.52,68.43,68.52,10251.32275132275,42.0869,42.1238,42.0685,42.1238,10251.3228
2007-06-08 14:40:00,68.52,68.52,68.45,68.47,15432.098765432096,42.1238,42.1238,42.0807,42.093,15432.0988
2007-06-08 14:50:00,68.48,68.58,68.48,68.52,24691.358024691355,42.0992,42.1607,42.0992,42.1238,24691.358
2007-06-08 15:00:00,68.51,68.65,68.51,68.59,23148.148148148142,42.1176,42.2037,42.1176,42.1668,23148.1481
2007-06-08 15:10:00,68.6,68.69,68.58,68.62,32186.948853615515,42.173,42.2283,42.1607,42.1853,32186.9489
2007-06-08 15:20:00,68.61,68.65,68.51,68.57,24911.81657848324,42.1791,42.2037,42.1176,42.1545,24911.8166
2007-06-08 15:30:00,68.55,68.71,68.55,68.7,23368.60670194004,42.1422,42.2406,42.1422,42.2344,23368.6067
2007-06-08 15:40:00,68.73,68.94,68.69,68.88,47398.58906525573,42.2529,42.382,42.2283,42.3451,47398.5891
2007-06-08 15:50:00,68.89,68.97,68.87,68.9,67239.85890652557,42.3512,42.4004,42.339,42.3574,67239.8589
2007-06-11 09:30:00,68.98,68.98,68.77,68.86,22156.08465608465,42.4066,42.4066,42.2775,42.3328,22156.0847
2007-06-11 09:40:00,68.85,69.03,68.84,68.96,27888.00705467372,42.3267,42.4373,42.3205,42.3943,27888.0071
2007-06-11 09:50:00,68.97,68.98,68.87,68.92,16534.391534391532,42.4004,42.4066,42.339,42.3697,16534.3915
2007-06-11 10:00:00,68.92,69.02,68.86,68.96,29210.75837742504,42.3697,42.4312,42.3328,42.3943,29210.7584
2007-06-11 10:10:00,68.96,69.01,68.93,68.95,31966.49029982363,42.3943,42.425,42.3758,42.3881,31966.4903
2007-06-11 10:20:00,68.97,68.97,68.77,68.77,29761.90476190476,42.4004,42.4004,42.2775,42.2775,29761.9048
2007-06-11 10:30:00,68.77,68.78,68.7,68.72,34281.305114638446,42.2775,42.2836,42.2344,42.2467,34281.3051
2007-06-11 10:40:00,68.73,68.82,68.68,68.77,25462.96296296296,42.2529,42.3082,42.2221,42.2775,25462.963
2007-06-11 10:50:00,68.77,68.89,68.77,68.82,15652.557319223984,42.2775,42.3512,42.2775,42.3082,15652.5573
2007-06-11 11:00:00,68.8,68.81,68.74,68.75,20171.95767195767,42.2959,42.3021,42.259,42.2652,20171.9577
2007-06-11 11:10:00,68.75,68.77,68.68,68.74,26895.943562610228,42.2652,42.2775,42.2221,42.259,26895.9436
2007-06-11 11:20:00,68.73,68.82,68.71,68.77,19510.58201058201,42.2529,42.3082,42.2406,42.2775,19510.582
2007-06-11 11:30:00,68.77,68.83,68.74,68.76,24140.21164021164,42.2775,42.3144,42.259,42.2713,24140.2116
2007-06-11 11:40:00,68.75,68.83,68.74,68.79,10692.239858906523,42.2652,42.3144,42.259,42.2898,10692.2399
2007-06-11 11:50:00,68.78,68.79,68.74,68.77,14109.347442680775,42.2836,42.2898,42.259,42.2775,14109.3474
2007-06-11 12:00:00,68.77,68.78,68.73,68.74,14109.347442680775,42.2775,42.2836,42.2529,42.259,14109.3474
2007-06-11 12:10:00,68.74,68.75,68.73,68.75,10912.698412698412,42.259,42.2652,42.2529,42.2652,10912.6984
2007-06-11 12:20:00,68.74,68.76,68.74,68.76,9589.947089947089,42.259,42.2713,42.259,42.2713,9589.9471
2007-06-11 12:30:00,68.76,68.8,68.76,68.76,9810.405643738975,42.2713,42.2959,42.2713,42.2713,9810.4056
2007-06-11 12:40:00,68.76,68.88,68.76,68.87,12345.679012345678,42.2713,42.3451,42.2713,42.339,12345.679
2007-06-11 12:50:00,68.87,68.94,68.86,68.88,14660.493827160491,42.339,42.382,42.3328,42.3451,14660.4938
2007-06-11 13:00:00,68.88,68.95,68.86,68.94,10471.781305114637,42.3451,42.3881,42.3328,42.382,10471.7813
2007-06-11 13:10:00,68.94,68.99,68.93,68.98,18408.289241622573,42.382,42.4127,42.3758,42.4066,18408.2892
2007-06-11 13:20:00,68.98,69.04,68.97,68.98,13117.283950617282,42.4066,42.4435,42.4004,42.4066,13117.284
2007-06-11 13:30:00,68.97,69.06,68.97,69.06,17195.767195767196,42.4004,42.4558,42.4004,42.4558,17195.7672
2007-06-11 13:40:00,69.05,69.12,69.04,69.12,23148.148148148142,42.4496,42.4926,42.4435,42.4926,23148.1481
2007-06-11 13:50:00,69.12,69.13,69.06,69.09,12676.366843033507,42.4926,42.4988,42.4558,42.4742,12676.3668
2007-06-11 14:00:00,69.08,69.14,69.06,69.13,28108.465608465605,42.4681,42.5049,42.4558,42.4988,28108.4656
2007-06-11 14:10:00,69.13,69.18,69.06,69.14,24140.21164021164,42.4988,42.5295,42.4558,42.5049,24140.2116
2007-06-11 14:20:00,69.15,69.15,69.06,69.07,9920.63492063492,42.5111,42.5111,42.4558,42.4619,9920.6349
2007-06-11 14:30:00,69.08,69.08,68.99,69.01,10912.698412698412,42.4681,42.4681,42.4127,42.425,10912.6984
2007-06-11 14:40:00,69.0,69.01,68.96,68.96,17636.68430335097,42.4189,42.425,42.3943,42.3943,17636.6843
2007-06-11 14:50:00,68.96,69.04,68.93,68.97,13778.659611992944,42.3943,42.4435,42.3758,42.4004,13778.6596
2007-06-11 15:00:00,68.97,69.02,68.88,68.97,15873.015873015873,42.4004,42.4312,42.3451,42.4004,15873.0159
2007-06-11 15:10:00,68.97,69.0,68.92,68.97,16644.620811287477,42.4004,42.4189,42.3697,42.4004,16644.6208
2007-06-11 15:20:00,68.97,69.0,68.96,68.98,21825.396825396823,42.4004,42.4189,42.3943,42.4066,21825.3968
2007-06-11 15:30:00,68.99,69.01,68.92,68.93,22156.08465608465,42.4127,42.425,42.3697,42.3758,22156.0847
2007-06-11 15:40:00,68.94,68.95,68.87,68.87,35714.28571428571,42.382,42.3881,42.339,42.339,35714.2857
2007-06-11 15:50:00,68.87,68.94,68.86,68.91,123456.79012345675,42.339,42.382,42.3328,42.3635,123456.7901
2007-06-12 09:30:00,68.48,68.88,68.48,68.82,34611.992945326274,42.0992,42.3451,42.0992,42.3082,34611.9929
2007-06-12 09:40:00,68.81,68.97,68.8,68.96,22707.231040564373,42.3021,42.4004,42.2959,42.3943,22707.231
2007-06-12 09:50:00,68.95,68.98,68.94,68.95,30202.821869488533,42.3881,42.4066,42.382,42.3881,30202.8219
2007-06-12 10:00:00,68.95,69.02,68.93,68.95,40343.91534391534,42.3881,42.4312,42.3758,42.3881,40343.9153
2007-06-12 10:10:00,68.95,68.97,68.95,68.97,31194.885361552024,42.3881,42.4004,42.3881,42.4004,31194.8854
2007-06-12 10:20:00,68.95,68.97,68.89,68.94,33289.241622574955,42.3881,42.4004,42.3512,42.382,33289.2416
2007-06-12 10:30:00,68.94,69.07,68.94,69.07,19951.499118165782,42.382,42.4619,42.382,42.4619,19951.4991
2007-06-12 10:40:00,69.07,69.07,68.97,69.05,17416.225749559082,42.4619,42.4619,42.4004,42.4496,17416.2257
2007-06-12 10:50:00,69.03,69.04,68.92,68.98,41335.97883597883,42.4373,42.4435,42.3697,42.4066,41335.9788
2007-06-12 11:00:00,68.97,68.99,68.94,68.97,16203.703703703704,42.4004,42.4127,42.382,42.4004,16203.7037
2007-06-12 11:10:00,68.97,69.03,68.96,69.03,79695.76719576718,42.4004,42.4373,42.3943,42.4373,79695.7672
2007-06-12 11:20:00,69.02,69.08,68.99,69.01,88293.65079365078,42.4312,42.4681,42.4127,42.425,88293.6508
2007-06-12 11:30:00,69.0,69.03,68.95,68.97,81459.43562610228,42.4189,42.4373,42.3881,42.4004,81459.4356
2007-06-12 11:40:00,68.96,69.01,68.88,68.88,49823.63315696648,42.3943,42.425,42.3451,42.3451,49823.6332
2007-06-12 11:50:00,68.88,68.88,68.77,68.8,59082.89241622575,42.3451,42.3451,42.2775,42.2959,59082.8924
2007-06-12 12:00:00,68.79,68.81,68.76,68.8,61618.16578483245,42.2898,42.3021,42.2713,42.2959,61618.1658
2007-06-12 12:10:00,68.79,68.81,68.78,68.78,20943.56261022928,42.2898,42.3021,42.2836,42.2836,20943.5626
2007-06-12 12:20:00,68.78,68.79,68.77,68.77,24691.358024691355,42.2836,42.2898,42.2775,42.2775,24691.358
2007-06-12 12:30:00,68.77,68.77,68.68,68.7,23368.60670194004,42.2775,42.2775,42.2221,42.2344,23368.6067
2007-06-12 12:40:00,68.7,68.71,68.68,68.69,17746.91358024691,42.2344,42.2406,42.2221,42.2283,17746.9136
2007-06-12 12:50:00,68.7,68.71,68.68,68.68,12786.596119929452,42.2344,42.2406,42.2221,42.2221,12786.5961
2007-06-12 13:00:00,68.68,68.72,68.62,68.67,18628.74779541446,42.2221,42.2467,42.1853,42.216,18628.7478
2007-06-12 13:10:00,68.67,68.77,68.63,68.75,18187.830687830687,42.216,42.2775,42.1914,42.2652,18187.8307
2007-06-12 13:20:00,68.75,68.81,68.74,68.78,31305.11463844797,42.2652,42.3021,42.259,42.2836,31305.1146
2007-06-12 13:30:00,68.77,68.93,68.77,68.92,19731.040564373896,42.2775,42.3758,42.2775,42.3697,19731.0406
2007-06-12 13:40:00,68.92,68.98,68.85,68.93,50815.696649029975,42.3697,42.4066,42.3267,42.3758,50815.6966
2007-06-12 13:50:00,68.93,68.95,68.86,68.91,49052.02821869488,42.3758,42.3881,42.3328,42.3635,49052.0282
2007-06-12 14:00:00,68.91,69.0,68.9,68.94,38580.246913580246,42.3635,42.4189,42.3574,42.382,38580.2469
2007-06-12 14:10:00,68.95,68.95,68.89,68.93,28108.465608465605,42.3881,42.3881,42.3512,42.3758,28108.4656
2007-06-12 14:20:00,68.92,68.99,68.9,68.95,26895.943562610228,42.3697,42.4127,42.3574,42.3881,26895.9436
2007-06-12 14:30:00,68.92,68.99,68.88,68.9,43650.79365079365,42.3697,42.4127,42.3451,42.3574,43650.7937
2007-06-12 14:40:00,68.89,68.89,68.67,68.69,54343.03350970017,42.3512,42.3512,42.216,42.2283,54343.0335
2007-06-12 14:50:00,68.71,68.87,68.71,68.83,22597.001763668428,42.2406,42.339,42.2406,42.3144,22597.0018
2007-06-12 15:00:00,68.87,68.94,68.57,68.65,49272.486772486765,42.339,42.382,42.1545,42.2037,49272.4868
2007-06-12 15:10:00,68.66,68.75,68.59,68.66,58752.20458553791,42.2098,42.2652,42.1668,42.2098,58752.2046
2007-06-12 15:20:00,68.66,68.73,68.58,68.68,37477.95414462081,42.2098,42.2529,42.1607,42.2221,37477.9541
2007-06-12 15:30:00,68.66,68.74,68.6,68.62,41115.52028218695,42.2098,42.259,42.173,42.1853,41115.5203
2007-06-12 15:40:00,68.61,68.61,68.49,68.51,54783.95061728395,42.1791,42.1791,42.1053,42.1176,54783.9506
2007-06-12 15:50:00,68.52,68.64,68.52,68.58,124889.77072310404,42.1238,42.1976,42.1238,42.1607,124889.7707
2007-06-13 09:30:00,68.76,68.95,68.76,68.89,39682.53968253968,42.2713,42.3881,42.2713,42.3512,39682.5397
2007-06-13 09:40:00,68.88,68.94,68.73,68.84,22045.85537918871,42.3451,42.382,42.2529,42.3205,22045.8554
2007-06-13 09:50:00,68.85,68.95,68.8,68.91,24360.670194003524,42.3267,42.3881,42.2959,42.3635,24360.6702
2007-06-13 10:00:00,68.91,68.93,68.84,68.84,43981.481481481474,42.3635,42.3758,42.3205,42.3205,43981.4815
2007-06-13 10:10:00,68.84,68.95,68.77,68.94,60185.185185185175,42.3205,42.3881,42.2775,42.382,60185.1852
2007-06-13 10:20:00,68.95,69.09,68.92,68.93,110559.96472663138,42.3881,42.4742,42.3697,42.3758,110559.9647
2007-06-13 10:30:00,68.94,68.98,68.89,68.91,25022.045855379187,42.382,42.4066,42.3512,42.3635,25022.0459
2007-06-13 10:40:00,68.9,68.96,68.88,68.96,18959.43562610229,42.3574,42.3943,42.3451,42.3943,18959.4356
2007-06-13 10:50:00,68.96,68.97,68.88,68.9,21053.79188712522,42.3943,42.4004,42.3451,42.3574,21053.7919
2007-06-13 11:00:00,68.91,68.94,68.87,68.91,14880.95238095238,42.3635,42.382,42.339,42.3635,14880.9524
2007-06-13 11:10:00,68.91,68.91,68.87,68.88,23809.52380952381,42.3635,42.3635,42.339,42.3451,23809.5238
2007-06-13 11:20:00,68.87,68.89,68.86,68.88,39462.08112874779,42.339,42.3512,42.3328,42.3451,39462.0811
2007-06-13 11:30:00,68.88,68.94,68.86,68.88,18738.977072310405,42.3451,42.382,42.3328,42.3451,18738.9771
2007-06-13 11:40:00,68.88,68.88,68.86,68.87,14991.181657848325,42.3451,42.3451,42.3328,42.339,14991.1817
2007-06-13 11:50:00,68.87,68.91,68.86,68.88,18959.43562610229,42.339,42.3635,42.3328,42.3451,18959.4356
2007-06-13 12:00:00,68.89,68.89,68.85,68.88,35714.28571428571,42.3512,42.3512,42.3267,42.3451,35714.2857
2007-06-13 12:10:00,68.88,68.9,68.86,68.87,14219.576719576718,42.3451,42.3574,42.3328,42.339,14219.5767
2007-06-13 12:20:00,68.86,68.87,68.85,68.85,18187.830687830687,42.3328,42.339,42.3267,42.3267,18187.8307
2007-06-13 12:30:00,68.85,68.89,68.85,68.86,27336.860670194,42.3267,42.3512,42.3267,42.3328,27336.8607
2007-06-13 12:40:00,68.85,68.89,68.85,68.86,12786.596119929452,42.3267,42.3512,42.3267,42.3328,12786.5961
2007-06-13 12:50:00,68.86,68.89,68.85,68.86,42438.271604938265,42.3328,42.3512,42.3267,42.3328,42438.2716
2007-06-13 13:00:00,68.86,68.87,68.84,68.84,53791.887125220455,42.3328,42.339,42.3205,42.3205,53791.8871
2007-06-13 13:10:00,68.84,68.89,68.84,68.88,50705.46737213403,42.3205,42.3512,42.3205,42.3451,50705.4674
2007-06-13 13:20:00,68.88,68.9,68.85,68.85,76058.20105820106,42.3451,42.3574,42.3267,42.3267,76058.2011
2007-06-13 13:30:00,68.85,68.89,68.85,68.87,37257.49559082892,42.3267,42.3512,42.3267,42.339,37257.4956
2007-06-13 13:40:00,68.87,68.89,68.85,68.87,17416.225749559082,42.339,42.3512,42.3267,42.339,17416.2257
2007-06-13 13:50:00,68.87,68.87,68.85,68.87,18628.74779541446,42.339,42.339,42.3267,42.339,18628.7478
2007-06-13 14:00:00,68.86,68.99,68.86,68.95,52910.0529100529,42.3328,42.4127,42.3328,42.3881,52910.0529
2007-06-13 14:10:00,68.94,68.98,68.92,68.92,72641.0934744268,42.382,42.4066,42.3697,42.3697,72641.0935
2007-06-13 14:20:00,68.93,69.01,68.87,68.92,58421.51675485008,42.3758,42.425,42.339,42.3697,58421.5168
2007-06-13 14:30:00,68.92,68.95,68.88,68.95,22597.001763668428,42.3697,42.3881,42.3451,42.3881,22597.0018
2007-06-13 14:40:00,68.94,68.99,68.88,68.97,53461.19929453262,42.382,42.4127,42.3451,42.4004,53461.1993
2007-06-13 14:50:00,68.97,69.02,68.92,69.01,48721.34038800705,42.4004,42.4312,42.3697,42.425,48721.3404
2007-06-13 15:00:00,69.0,69.01,68.91,68.96,75727.51322751322,42.4189,42.425,42.3635,42.3943,75727.5132
2007-06-13 15:10:00,68.97,69.02,68.95,68.98,19179.894179894178,42.4004,42.4312,42.3881,42.4066,19179.8942
2007-06-13 15:20:00,68.97,69.01,68.91,68.97,21274.250440917105,42.4004,42.425,42.3635,42.4004,21274.2504
2007-06-13 15:30:00,68.97,69.16,68.96,69.15,50264.55026455026,42.4004,42.5172,42.3943,42.5111,50264.5503
2007-06-13 15:40:00,69.16,69.33,69.15,69.29,58641.975308641966,42.5172,42.6217,42.5111,42.5972,58641.9753
2007-06-13 15:50:00,69.29,69.42,69.29,69.36,65806.8783068783,42.5972,42.6771,42.5972,42.6402,65806.8783
2007-06-14 09:30:00,69.48,69.85,69.47,69.75,33840.38800705467,42.714,42.9414,42.7078,42.8799,33840.388
2007-06-14 09:40:00,69.75,69.85,69.72,69.82,42879.18871252204,42.8799,42.9414,42.8615,42.923,42879.1887
2007-06-14 09:50:00,69.82,69.85,69.78,69.85,29761.90476190476,42.923,42.9414,42.8984,42.9414,29761.9048
2007-06-14 10:00:00,69.84,69.84,69.7,69.78,18959.43562610229,42.9353,42.9353,42.8492,42.8984,18959.4356
2007-06-14 10:10:00,69.79,69.8,69.7,69.7,24691.358024691355,42.9045,42.9107,42.8492,42.8492,24691.358
2007-06-14 10:20:00,69.73,69.91,69.73,69.91,40013.22751322751,42.8676,42.9783,42.8676,42.9783,40013.2275
2007-06-14 10:30:00,69.9,70.02,69.79,69.93,47508.81834215167,42.9722,43.0459,42.9045,42.9906,47508.8183
2007-06-14 10:40:00,69.94,70.04,69.93,69.93,21164.02116402116,42.9968,43.0582,42.9906,42.9906,21164.0212
2007-06-14 10:50:00,69.91,70.0,69.88,70.0,16975.308641975305,42.9783,43.0336,42.9599,43.0336,16975.3086
2007-06-14 11:00:00,70.0,70.02,69.89,69.89,16975.308641975305,43.0336,43.0459,42.966,42.966,16975.3086
2007-06-14 11:10:00,69.88,69.88,69.81,69.87,17967.3721340388,42.9599,42.9599,42.9168,42.9537,17967.3721
2007-06-14 11:20:00,69.87,69.91,69.85,69.89,18408.289241622573,42.9537,42.9783,42.9414,42.966,18408.2892
2007-06-14 11:30:00,69.88,69.99,69.81,69.85,30423.28042328042,42.9599,43.0275,42.9168,42.9414,30423.2804
2007-06-14 11:40:00,69.86,69.89,69.76,69.76,40123.456790123455,42.9476,42.966,42.8861,42.8861,40123.4568
2007-06-14 11:50:00,69.76,69.8,69.65,69.77,32627.86596119929,42.8861,42.9107,42.8185,42.8922,32627.866
2007-06-14 12:00:00,69.77,69.91,69.77,69.9,27006.17283950617,42.8922,42.9783,42.8922,42.9722,27006.1728
2007-06-14 12:10:00,69.89,69.94,69.85,69.87,15983.245149911814,42.966,42.9968,42.9414,42.9537,15983.2451
2007-06-14 12:20:00,69.87,69.97,69.85,69.93,12014.991181657848,42.9537,43.0152,42.9414,42.9906,12014.9912
2007-06-14 12:30:00,69.93,69.99,69.93,69.97,11133.156966490298,42.9906,43.0275,42.9906,43.0152,11133.157
2007-06-14 12:40:00,69.96,69.99,69.95,69.99,12014.991181657848,43.009,43.0275,43.0029,43.0275,12014.9912
2007-06-14 12:50:00,69.98,69.99,69.94,69.94,10030.864197530864,43.0213,43.0275,42.9968,42.9968,10030.8642
2007-06-14 13:00:00,69.94,69.99,69.92,69.96,22707.231040564373,42.9968,43.0275,42.9845,43.009,22707.231
2007-06-14 13:10:00,69.96,69.96,69.9,69.94,17526.455026455023,43.009,43.009,42.9722,42.9968,17526.455
2007-06-14 13:20:00,69.95,69.95,69.85,69.9,14550.264550264548,43.0029,43.0029,42.9414,42.9722,14550.2646
2007-06-14 13:30:00,69.89,69.93,69.82,69.85,29982.36331569665,42.966,42.9906,42.923,42.9414,29982.3633
2007-06-14 13:40:00,69.85,69.88,69.85,69.85,34942.6807760141,42.9414,42.9599,42.9414,42.9414,34942.6808
2007-06-14 13:50:00,69.85,69.94,69.84,69.94,25462.96296296296,42.9414,42.9968,42.9353,42.9968,25462.963
2007-06-14 14:00:00,69.94,69.95,69.86,69.89,22927.68959435626,42.9968,43.0029,42.9476,42.966,22927.6896
2007-06-14 14:10:00,69.89,69.92,69.85,69.86,13337.742504409169,42.966,42.9845,42.9414,42.9476,13337.7425
2007-06-14 14:20:00,69.86,69.91,69.84,69.86,14329.805996472662,42.9476,42.9783,42.9353,42.9476,14329.806
2007-06-14 14:30:00,69.87,69.93,69.86,69.93,13447.971781305114,42.9537,42.9906,42.9476,42.9906,13447.9718
2007-06-14 14:40:00,69.92,69.94,69.89,69.94,14550.264550264548,42.9845,42.9968,42.966,42.9968,14550.2646
2007-06-14 14:50:00,69.94,69.94,69.88,69.93,18077.60141093474,42.9968,42.9968,42.9599,42.9906,18077.6014
2007-06-14 15:00:00,69.93,70.03,69.93,70.02,27447.089947089946,42.9906,43.0521,42.9906,43.0459,27447.0899
2007-06-14 15:10:00,70.02,70.04,69.97,70.04,23919.75308641975,43.0459,43.0582,43.0152,43.0582,23919.7531
2007-06-14 15:20:00,70.03,70.13,70.0,70.01,30974.426807760137,43.0521,43.1136,43.0336,43.0398,30974.4268
2007-06-14 15:30:00,70.01,70.1,70.0,70.09,30974.426807760137,43.0398,43.0951,43.0336,43.089,30974.4268
2007-06-14 15:40:00,70.09,70.1,70.04,70.07,24360.670194003524,43.089,43.0951,43.0582,43.0767,24360.6702
2007-06-14 15:50:00,70.07,70.07,69.91,69.95,43320.10582010582,43.0767,43.0767,42.9783,43.0029,43320.1058
2007-06-15 09:30:00,70.25,70.48,70.22,70.32,387455.9082892416,43.1873,43.3287,43.1689,43.2304,387455.9083
2007-06-15 09:40:00,70.32,70.33,70.24,70.33,35493.82716049382,43.2304,43.2365,43.1812,43.2365,35493.8272
2007-06-15 09:50:00,70.32,70.37,70.29,70.31,32297.17813051146,43.2304,43.2611,43.2119,43.2242,32297.1781
2007-06-15 10:00:00,70.32,70.39,70.3,70.36,24801.5873015873,43.2304,43.2734,43.2181,43.255,24801.5873
2007-06-15 10:10:00,70.38,70.39,70.27,70.33,20612.87477954145,43.2672,43.2734,43.1996,43.2365,20612.8748
2007-06-15 10:20:00,70.36,70.37,70.3,70.31,15983.245149911814,43.255,43.2611,43.2181,43.2242,15983.2451
2007-06-15 10:30:00,70.32,70.38,70.31,70.34,37588.18342151675,43.2304,43.2672,43.2242,43.2427,37588.1834
2007-06-15 10:40:00,70.34,70.35,70.31,70.33,24250.440917107582,43.2427,43.2488,43.2242,43.2365,24250.4409
2007-06-15 10:50:00,70.32,70.34,70.3,70.31,29872.1340388007,43.2304,43.2427,43.2181,43.2242,29872.134
2007-06-15 11:00:00,70.31,70.33,70.3,70.31,28659.611992945323,43.2242,43.2365,43.2181,43.2242,28659.612
2007-06-15 11:10:00,70.32,70.32,70.28,70.28,18738.977072310405,43.2304,43.2304,43.2058,43.2058,18738.9771
2007-06-15 11:20:00,70.28,70.32,70.28,70.31,29651.67548500881,43.2058,43.2304,43.2058,43.2242,29651.6755
2007-06-15 11:30:00,70.31,70.34,70.3,70.34,22927.68959435626,43.2242,43.2427,43.2181,43.2427,22927.6896
2007-06-15 11:40:00,70.34,70.34,70.29,70.34,22045.85537918871,43.2427,43.2427,43.2119,43.2427,22045.8554
2007-06-15 11:50:00,70.34,70.34,70.31,70.32,16203.703703703704,43.2427,43.2427,43.2242,43.2304,16203.7037
2007-06-15 12:00:00,70.33,70.33,70.31,70.31,15211.64021164021,43.2365,43.2365,43.2242,43.2242,15211.6402
2007-06-15 12:10:00,70.31,70.31,70.27,70.28,24581.12874779541,43.2242,43.2242,43.1996,43.2058,24581.1287
2007-06-15 12:20:00,70.28,70.32,70.27,70.32,29431.216931216928,43.2058,43.2304,43.1996,43.2304,29431.2169
2007-06-15 12:30:00,70.32,70.34,70.25,70.27,12786.596119929452,43.2304,43.2427,43.1873,43.1996,12786.5961
2007-06-15 12:40:00,70.26,70.28,70.18,70.28,27006.17283950617,43.1935,43.2058,43.1443,43.2058,27006.1728
2007-06-15 12:50:00,70.26,70.35,70.23,70.32,49603.1746031746,43.1935,43.2488,43.175,43.2304,49603.1746
2007-06-15 13:00:00,70.33,70.34,70.31,70.32,36155.20282186948,43.2365,43.2427,43.2242,43.2304,36155.2028
2007-06-15 13:10:00,70.33,70.35,70.29,70.35,21164.02116402116,43.2365,43.2488,43.2119,43.2488,21164.0212
2007-06-15 13:20:00,70.35,70.36,70.29,70.3,32186.948853615515,43.2488,43.255,43.2119,43.2181,32186.9489
2007-06-15 13:30:00,70.3,70.31,70.29,70.29,24029.982363315696,43.2181,43.2242,43.2119,43.2119,24029.9824
2007-06-15 13:40:00,70.29,70.33,70.29,70.29,95238.09523809522,43.2119,43.2365,43.2119,43.2119,95238.0952
2007-06-15 13:50:00,70.29,70.33,70.29,70.3,63822.75132275131,43.2119,43.2365,43.2119,43.2181,63822.7513
2007-06-15 14:00:00,70.3,70.3,70.24,70.25,96230.15873015871,43.2181,43.2181,43.1812,43.1873,96230.1587
2007-06-15 14:10:00,70.25,70.34,70.24,70.27,42768.9594356261,43.1873,43.2427,43.1812,43.1996,42768.9594
2007-06-15 14:20:00,70.27,70.3,70.26,70.29,34722.22222222222,43.1996,43.2181,43.1935,43.2119,34722.2222
2007-06-15 14:30:00,70.28,70.32,70.26,70.27,18187.830687830687,43.2058,43.2304,43.1935,43.1996,18187.8307
2007-06-15 14:40:00,70.27,70.35,70.27,70.3,26014.10934744268,43.1996,43.2488,43.1996,43.2181,26014.1093
2007-06-15 14:50:00,70.31,70.39,70.27,70.38,34832.451499118164,43.2242,43.2734,43.1996,43.2672,34832.4515
2007-06-15 15:00:00,70.38,70.38,70.31,70.31,55335.09700176367,43.2672,43.2672,43.2242,43.2242,55335.097
2007-06-15 15:10:00,70.31,70.34,70.29,70.34,33840.38800705467,43.2242,43.2427,43.2119,43.2427,33840.388
2007-06-15 15:20:00,70.34,70.34,70.27,70.27,29431.216931216928,43.2427,43.2427,43.1996,43.1996,29431.2169
2007-06-15 15:30:00,70.27,70.33,70.27,70.3,48831.56966490299,43.1996,43.2365,43.1996,43.2181,48831.5697
2007-06-15 15:40:00,70.3,70.3,70.25,70.28,30202.821869488533,43.2181,43.2181,43.1873,43.2058,30202.8219
2007-06-15 15:50:00,70.27,70.28,70.26,70.27,66247.79541446207,43.1996,43.2058,43.1935,43.1996,66247.7954
2007-06-18 09:30:00,70.09,70.09,69.65,69.79,48059.96472663139,43.089,43.089,42.8185,42.9045,48059.9647
2007-06-18 09:40:00,69.79,70.0,69.78,69.96,34281.305114638446,42.9045,43.0336,42.8984,43.009,34281.3051
2007-06-18 09:50:00,69.97,70.0,69.95,69.95,72530.86419753086,43.0152,43.0336,43.0029,43.0029,72530.8642
2007-06-18 10:00:00,69.95,69.96,69.85,69.94,78924.16225749558,43.0029,43.009,42.9414,42.9968,78924.1623
2007-06-18 10:10:00,69.93,69.98,69.86,69.86,96230.15873015871,42.9906,43.0213,42.9476,42.9476,96230.1587
2007-06-18 10:20:00,69.85,69.86,69.81,69.86,111441.79894179892,42.9414,42.9476,42.9168,42.9476,111441.7989
2007-06-18 10:30:00,69.86,69.9,69.85,69.85,27226.631393298056,42.9476,42.9722,42.9414,42.9414,27226.6314
2007-06-18 10:40:00,69.85,69.93,69.85,69.89,28549.38271604938,42.9414,42.9906,42.9414,42.966,28549.3827
2007-06-18 10:50:00,69.86,69.89,69.75,69.77,30092.592592592588,42.9476,42.966,42.8799,42.8922,30092.5926
2007-06-18 11:00:00,69.76,69.76,69.67,69.73,23148.148148148142,42.8861,42.8861,42.8308,42.8676,23148.1481
2007-06-18 11:10:00,69.73,69.79,69.71,69.78,28659.611992945323,42.8676,42.9045,42.8554,42.8984,28659.612
2007-06-18 11:20:00,69.78,69.89,69.78,69.89,34060.84656084656,42.8984,42.966,42.8984,42.966,34060.8466
2007-06-18 11:30:00,69.89,69.9,69.84,69.86,37477.95414462081,42.966,42.9722,42.9353,42.9476,37477.9541
2007-06-18 11:40:00,69.86,69.89,69.84,69.85,32958.55379188712,42.9476,42.966,42.9353,42.9414,32958.5538
2007-06-18 11:50:00,69.85,69.89,69.85,69.86,18187.830687830687,42.9414,42.966,42.9414,42.9476,18187.8307
2007-06-18 12:00:00,69.85,69.86,69.84,69.85,32848.324514991175,42.9414,42.9476,42.9353,42.9414,32848.3245
2007-06-18 12:10:00,69.85,69.86,69.83,69.86,34060.84656084656,42.9414,42.9476,42.9291,42.9476,34060.8466
2007-06-18 12:20:00,69.85,69.85,69.84,69.84,12235.449735449734,42.9414,42.9414,42.9353,42.9353,12235.4497
2007-06-18 12:30:00,69.84,69.85,69.84,69.85,14109.347442680775,42.9353,42.9414,42.9353,42.9414,14109.3474
2007-06-18 12:40:00,69.85,69.89,69.84,69.84,13117.283950617282,42.9414,42.966,42.9353,42.9353,13117.284
2007-06-18 12:50:00,69.85,69.86,69.84,69.84,14550.264550264548,42.9414,42.9476,42.9353,42.9353,14550.2646
2007-06-18 13:00:00,69.84,69.85,69.83,69.83,29982.36331569665,42.9353,42.9414,42.9291,42.9291,29982.3633
2007-06-18 13:10:00,69.83,69.86,69.82,69.83,27667.548500881832,42.9291,42.9476,42.923,42.9291,27667.5485
2007-06-18 13:20:00,69.81,69.81,69.75,69.79,14880.95238095238,42.9168,42.9168,42.8799,42.9045,14880.9524
2007-06-18 13:30:00,69.8,69.81,69.68,69.74,24801.5873015873,42.9107,42.9168,42.8369,42.8738,24801.5873
2007-06-18 13:40:00,69.73,69.73,69.57,69.57,16534.391534391532,42.8676,42.8676,42.7693,42.7693,16534.3915
2007-06-18 13:50:00,69.57,69.64,69.55,69.61,21494.70899470899,42.7693,42.8123,42.757,42.7939,21494.709
2007-06-18 14:00:00,69.62,69.64,69.57,69.61,25022.045855379187,42.8,42.8123,42.7693,42.7939,25022.0459
2007-06-18 14:10:00,69.61,69.63,69.56,69.56,22597.001763668428,42.7939,42.8062,42.7631,42.7631,22597.0018
2007-06-18 14:20:00,69.56,69.6,69.56,69.59,137566.13756613756,42.7631,42.7877,42.7631,42.7816,137566.1376
2007-06-18 14:30:00,69.58,69.59,69.53,69.54,20723.104056437387,42.7754,42.7816,42.7447,42.7508,20723.1041
2007-06-18 14:40:00,69.55,69.61,69.51,69.53,35714.28571428571,42.757,42.7939,42.7324,42.7447,35714.2857
2007-06-18 14:50:00,69.54,69.57,69.47,69.57,41446.20811287477,42.7508,42.7693,42.7078,42.7693,41446.2081
2007-06-18 15:00:00,69.56,69.57,69.5,69.5,20171.95767195767,42.7631,42.7693,42.7263,42.7263,20171.9577
2007-06-18 15:10:00,69.5,69.53,69.45,69.46,30423.28042328042,42.7263,42.7447,42.6955,42.7017,30423.2804
2007-06-18 15:20:00,69.45,69.51,69.45,69.5,37477.95414462081,42.6955,42.7324,42.6955,42.7263,37477.9541
2007-06-18 15:30:00,69.48,69.56,69.46,69.56,156966.4902998236,42.714,42.7631,42.7017,42.7631,156966.4903
2007-06-18 15:40:00,69.56,69.61,69.55,69.56,69334.2151675485,42.7631,42.7939,42.757,42.7631,69334.2152
2007-06-18 15:50:00,69.56,69.61,69.52,69.56,97883.59788359787,42.7631,42.7939,42.7385,42.7631,97883.5979
2007-06-19 09:30:00,69.57,69.79,69.56,69.7,31856.261022927687,42.7693,42.9045,42.7631,42.8492,31856.261
2007-06-19 09:40:00,69.71,69.79,69.66,69.67,31415.34391534391,42.8554,42.9045,42.8246,42.8308,31415.3439
2007-06-19 09:50:00,69.62,69.76,69.61,69.72,26234.567901234564,42.8,42.8861,42.7939,42.8615,26234.5679
2007-06-19 10:00:00,69.73,69.74,69.65,69.7,17636.68430335097,42.8676,42.8738,42.8185,42.8492,17636.6843
2007-06-19 10:10:00,69.69,69.72,69.66,69.71,33399.47089947089,42.8431,42.8615,42.8246,42.8554,33399.4709
2007-06-19 10:20:00,69.7,69.81,69.66,69.78,30423.28042328042,42.8492,42.9168,42.8246,42.8984,30423.2804
2007-06-19 10:30:00,69.82,69.86,69.78,69.82,16534.391534391532,42.923,42.9476,42.8984,42.923,16534.3915
2007-06-19 10:40:00,69.82,69.87,69.81,69.86,18628.74779541446,42.923,42.9537,42.9168,42.9476,18628.7478
2007-06-19 10:50:00,69.86,69.95,69.86,69.92,23699.294532627864,42.9476,43.0029,42.9476,42.9845,23699.2945
2007-06-19 11:00:00,69.92,69.93,69.81,69.83,34611.992945326274,42.9845,42.9906,42.9168,42.9291,34611.9929
2007-06-19 11:10:00,69.84,69.89,69.84,69.85,19179.894179894178,42.9353,42.966,42.9353,42.9414,19179.8942
2007-06-19 11:20:00,69.85,70.01,69.85,69.88,21825.396825396823,42.9414,43.0398,42.9414,42.9599,21825.3968
2007-06-19 11:30:00,69.89,69.95,69.86,69.95,17746.91358024691,42.966,43.0029,42.9476,43.0029,17746.9136
2007-06-19 11:40:00,69.95,70.07,69.95,70.07,24140.21164021164,43.0029,43.0767,43.0029,43.0767,24140.2116
2007-06-19 11:50:00,70.08,70.2,70.08,70.18,23809.52380952381,43.0828,43.1566,43.0828,43.1443,23809.5238
2007-06-19 12:00:00,70.18,70.35,70.18,70.32,33840.38800705467,43.1443,43.2488,43.1443,43.2304,33840.388
2007-06-19 12:10:00,70.32,70.34,70.25,70.27,26124.338624338623,43.2304,43.2427,43.1873,43.1996,26124.3386
2007-06-19 12:20:00,70.27,70.28,70.19,70.21,11353.615520282186,43.1996,43.2058,43.1504,43.1627,11353.6155
2007-06-19 12:30:00,70.19,70.22,70.18,70.18,11904.761904761905,43.1504,43.1689,43.1443,43.1443,11904.7619
2007-06-19 12:40:00,70.17,70.25,70.15,70.22,15983.245149911814,43.1381,43.1873,43.1259,43.1689,15983.2451
2007-06-19 12:50:00,70.25,70.25,70.15,70.16,16754.85008818342,43.1873,43.1873,43.1259,43.132,16754.8501
2007-06-19 13:00:00,70.15,70.15,70.03,70.07,20943.56261022928,43.1259,43.1259,43.0521,43.0767,20943.5626
2007-06-19 13:10:00,70.07,70.08,70.05,70.08,11022.927689594357,43.0767,43.0828,43.0644,43.0828,11022.9277
2007-06-19 13:20:00,70.08,70.18,70.05,70.05,16093.474426807756,43.0828,43.1443,43.0644,43.0644,16093.4744
2007-06-19 13:30:00,70.06,70.08,70.04,70.04,10030.864197530864,43.0705,43.0828,43.0582,43.0582,10030.8642
2007-06-19 13:40:00,70.04,70.12,70.0,70.0,11684.303350970016,43.0582,43.1074,43.0336,43.0336,11684.3034
2007-06-19 13:50:00,70.01,70.02,69.95,69.95,20392.416225749555,43.0398,43.0459,43.0029,43.0029,20392.4162
2007-06-19 14:00:00,69.94,69.94,69.83,69.84,21384.47971781305,42.9968,42.9968,42.9291,42.9353,21384.4797
2007-06-19 14:10:00,69.84,69.91,69.84,69.85,14440.035273368603,42.9353,42.9783,42.9353,42.9414,14440.0353
2007-06-19 14:20:00,69.86,69.9,69.84,69.87,16313.932980599646,42.9476,42.9722,42.9353,42.9537,16313.933
2007-06-19 14:30:00,69.88,69.95,69.85,69.9,54453.26278659611,42.9599,43.0029,42.9414,42.9722,54453.2628
2007-06-19 14:40:00,69.91,69.94,69.89,69.89,13337.742504409169,42.9783,42.9968,42.966,42.966,13337.7425
2007-06-19 14:50:00,69.9,69.94,69.85,69.89,21494.70899470899,42.9722,42.9968,42.9414,42.966,21494.709
2007-06-19 15:00:00,69.91,69.99,69.86,69.97,34611.992945326274,42.9783,43.0275,42.9476,43.0152,34611.9929
2007-06-19 15:10:00,69.97,69.98,69.95,69.95,10912.698412698412,43.0152,43.0213,43.0029,43.0029,10912.6984
2007-06-19 15:20:00,69.95,69.96,69.91,69.93,29431.216931216928,43.0029,43.009,42.9783,42.9906,29431.2169
2007-06-19 15:30:00,69.93,69.95,69.91,69.95,30423.28042328042,42.9906,43.0029,42.9783,43.0029,30423.2804
2007-06-19 15:40:00,69.94,69.95,69.9,69.93,55776.01410934744,42.9968,43.0029,42.9722,42.9906,55776.0141
2007-06-19 15:50:00,69.94,69.97,69.86,69.94,72861.55202821869,42.9968,43.0152,42.9476,42.9968,72861.552
2007-06-20 09:30:00,69.88,70.25,69.88,70.14,52799.82363315696,42.9599,43.1873,42.9599,43.1197,52799.8236
2007-06-20 09:40:00,70.16,70.23,70.09,70.09,32738.09523809524,43.132,43.175,43.089,43.089,32738.0952
2007-06-20 09:50:00,70.13,70.21,70.02,70.02,16313.932980599646,43.1136,43.1627,43.0459,43.0459,16313.933
2007-06-20 10:00:00,70.03,70.03,69.81,69.99,25462.96296296296,43.0521,43.0521,42.9168,43.0275,25462.963
2007-06-20 10:10:00,69.99,69.99,69.89,69.94,8267.195767195766,43.0275,43.0275,42.966,42.9968,8267.1958
2007-06-20 10:20:00,69.95,70.06,69.91,70.06,17636.68430335097,43.0029,43.0705,42.9783,43.0705,17636.6843
2007-06-20 10:30:00,70.06,70.17,70.05,70.14,30533.509700176364,43.0705,43.1381,43.0644,43.1197,30533.5097
2007-06-20 10:40:00,70.14,70.19,70.09,70.11,14991.181657848325,43.1197,43.1504,43.089,43.1013,14991.1817
2007-06-20 10:50:00,70.11,70.15,70.08,70.14,18077.60141093474,43.1013,43.1259,43.0828,43.1197,18077.6014
2007-06-20 11:00:00,70.13,70.14,70.12,70.14,79475.3086419753,43.1136,43.1197,43.1074,43.1197,79475.3086
2007-06-20 11:10:00,70.14,70.14,70.11,70.12,72641.0934744268,43.1197,43.1197,43.1013,43.1074,72641.0935
2007-06-20 11:20:00,70.12,70.14,70.02,70.12,34832.451499118164,43.1074,43.1197,43.0459,43.1074,34832.4515
2007-06-20 11:30:00,70.11,70.17,70.04,70.09,35824.514991181655,43.1013,43.1381,43.0582,43.089,35824.515
2007-06-20 11:40:00,70.08,70.13,70.06,70.11,25132.27513227513,43.0828,43.1136,43.0705,43.1013,25132.2751
2007-06-20 11:50:00,70.12,70.12,70.04,70.07,21053.79188712522,43.1074,43.1074,43.0582,43.0767,21053.7919
2007-06-20 12:00:00,70.08,70.09,69.99,70.06,30533.509700176364,43.0828,43.089,43.0275,43.0705,30533.5097
2007-06-20 12:10:00,70.07,70.18,70.04,70.13,15873.015873015873,43.0767,43.1443,43.0582,43.1136,15873.0159
2007-06-20 12:20:00,70.16,70.17,70.09,70.09,5731.922398589065,43.132,43.1381,43.089,43.089,5731.9224
2007-06-20 12:30:00,70.1,70.17,70.1,70.17,6613.756613756613,43.0951,43.1381,43.0951,43.1381,6613.7566
2007-06-20 12:40:00,70.16,70.21,70.12,70.2,9038.80070546737,43.132,43.1627,43.1074,43.1566,9038.8007
2007-06-20 12:50:00,70.2,70.24,70.16,70.16,9589.947089947089,43.1566,43.1812,43.132,43.132,9589.9471
2007-06-20 13:00:00,70.15,70.17,70.08,70.08,12235.449735449734,43.1259,43.1381,43.0828,43.0828,12235.4497
2007-06-20 13:10:00,70.08,70.14,70.04,70.13,48280.42328042328,43.0828,43.1197,43.0582,43.1136,48280.4233
2007-06-20 13:20:00,70.14,70.14,70.02,70.09,26895.943562610228,43.1197,43.1197,43.0459,43.089,26895.9436
2007-06-20 13:30:00,70.09,70.14,70.07,70.1,30533.509700176364,43.089,43.1197,43.0767,43.0951,30533.5097
2007-06-20 13:40:00,70.1,70.14,70.07,70.13,21935.626102292765,43.0951,43.1197,43.0767,43.1136,21935.6261
2007-06-20 13:50:00,70.13,70.15,70.11,70.13,20833.33333333333,43.1136,43.1259,43.1013,43.1136,20833.3333
2007-06-20 14:00:00,70.13,70.26,70.1,70.26,20833.33333333333,43.1136,43.1935,43.0951,43.1935,20833.3333
2007-06-20 14:10:00,70.25,70.25,70.14,70.16,14770.723104056437,43.1873,43.1873,43.1197,43.132,14770.7231
2007-06-20 14:20:00,70.16,70.19,70.03,70.08,32186.948853615515,43.132,43.1504,43.0521,43.0828,32186.9489
2007-06-20 14:30:00,70.08,70.11,69.93,70.09,40674.60317460317,43.0828,43.1013,42.9906,43.089,40674.6032
2007-06-20 14:40:00,70.1,70.2,70.07,70.14,51587.30158730158,43.0951,43.1566,43.0767,43.1197,51587.3016
2007-06-20 14:50:00,70.14,70.14,70.11,70.14,19510.58201058201,43.1197,43.1197,43.1013,43.1197,19510.582
2007-06-20 15:00:00,70.14,70.16,70.05,70.14,49933.86243386243,43.1197,43.132,43.0644,43.1197,49933.8624
2007-06-20 15:10:00,70.11,70.14,70.07,70.08,21384.47971781305,43.1013,43.1197,43.0767,43.0828,21384.4797
2007-06-20 15:20:00,70.07,70.13,70.03,70.08,34281.305114638446,43.0767,43.1136,43.0521,43.0828,34281.3051
2007-06-20 15:30:00,70.08,70.13,70.01,70.04,100749.5590828924,43.0828,43.1136,43.0398,43.0582,100749.5591
2007-06-20 15:40:00,70.05,70.07,69.94,69.94,56327.16049382716,43.0644,43.0767,42.9968,42.9968,56327.1605
2007-06-20 15:50:00,69.94,70.04,69.85,70.04,236662.2574955908,42.9968,43.0582,42.9414,43.0582,236662.2575
2007-06-21 09:30:00,69.76,69.85,69.45,69.47,27447.089947089946,42.8861,42.9414,42.6955,42.7078,27447.0899
2007-06-21 09:40:00,69.47,69.63,69.45,69.61,28659.611992945323,42.7078,42.8062,42.6955,42.7939,28659.612
2007-06-21 09:50:00,69.58,69.67,69.54,69.56,27447.089947089946,42.7754,42.8308,42.7508,42.7631,27447.0899
2007-06-21 10:00:00,69.54,69.79,69.54,69.77,51917.98941798941,42.7508,42.9045,42.7508,42.8922,51917.9894
2007-06-21 10:10:00,69.78,70.1,69.77,70.08,66247.79541446207,42.8984,43.0951,42.8922,43.0828,66247.7954
2007-06-21 10:20:00,70.08,70.21,69.97,70.06,46847.44268077601,43.0828,43.1627,43.0152,43.0705,46847.4427
2007-06-21 10:30:00,70.04,70.11,69.96,70.07,27777.777777777774,43.0582,43.1013,43.009,43.0767,27777.7778
2007-06-21 10:40:00,70.05,70.19,70.04,70.19,37588.18342151675,43.0644,43.1504,43.0582,43.1504,37588.1834
2007-06-21 10:50:00,70.18,70.34,70.15,70.28,49382.71604938271,43.1443,43.2427,43.1259,43.2058,49382.716
2007-06-21 11:00:00,70.28,70.34,70.18,70.18,20612.87477954145,43.2058,43.2427,43.1443,43.1443,20612.8748
2007-06-21 11:10:00,70.18,70.32,70.14,70.31,24691.358024691355,43.1443,43.2304,43.1197,43.2242,24691.358
2007-06-21 11:20:00,70.31,70.31,70.12,70.14,17305.996472663137,43.2242,43.2242,43.1074,43.1197,17305.9965
2007-06-21 11:30:00,70.21,70.21,70.04,70.07,27557.319223985887,43.1627,43.1627,43.0582,43.0767,27557.3192
2007-06-21 11:40:00,70.07,70.16,70.03,70.14,26344.79717813051,43.0767,43.132,43.0521,43.1197,26344.7972
2007-06-21 11:50:00,70.13,70.13,70.03,70.09,27226.631393298056,43.1136,43.1136,43.0521,43.089,27226.6314
2007-06-21 12:00:00,70.05,70.25,70.05,70.12,27777.777777777774,43.0644,43.1873,43.0644,43.1074,27777.7778
2007-06-21 12:10:00,70.09,70.2,70.08,70.12,15983.245149911814,43.089,43.1566,43.0828,43.1074,15983.2451
2007-06-21 12:20:00,70.09,70.16,70.02,70.07,19290.123456790123,43.089,43.132,43.0459,43.0767,19290.1235
2007-06-21 12:30:00,70.07,70.07,69.95,70.05,23037.9188712522,43.0767,43.0767,43.0029,43.0644,23037.9189
2007-06-21 12:40:00,70.07,70.18,69.99,70.13,22927.68959435626,43.0767,43.1443,43.0275,43.1136,22927.6896
2007-06-21 12:50:00,70.11,70.19,70.09,70.1,23589.06525573192,43.1013,43.1504,43.089,43.0951,23589.0653
2007-06-21 13:00:00,70.11,70.3,70.11,70.24,20282.18694885361,43.1013,43.2181,43.1013,43.1812,20282.1869
2007-06-21 13:10:00,70.27,70.38,70.22,70.36,16754.85008818342,43.1996,43.2672,43.1689,43.255,16754.8501
2007-06-21 13:20:00,70.34,70.35,70.28,70.34,15321.869488536153,43.2427,43.2488,43.2058,43.2427,15321.8695
2007-06-21 13:30:00,70.33,70.46,70.33,70.38,26014.10934744268,43.2365,43.3164,43.2365,43.2672,26014.1093
2007-06-21 13:40:00,70.39,70.48,70.37,70.42,24140.21164021164,43.2734,43.3287,43.2611,43.2918,24140.2116
2007-06-21 13:50:00,70.42,70.42,70.34,70.39,11353.615520282186,43.2918,43.2918,43.2427,43.2734,11353.6155
2007-06-21 14:00:00,70.41,70.42,70.25,70.27,11463.84479717813,43.2857,43.2918,43.1873,43.1996,11463.8448
2007-06-21 14:10:00,70.26,70.27,70.18,70.23,24691.358024691355,43.1935,43.1996,43.1443,43.175,24691.358
2007-06-21 14:20:00,70.24,70.25,70.16,70.17,12345.679012345678,43.1812,43.1873,43.132,43.1381,12345.679
2007-06-21 14:30:00,70.18,70.18,69.97,69.98,20392.416225749555,43.1443,43.1443,43.0152,43.0213,20392.4162
2007-06-21 14:40:00,69.98,70.08,69.95,69.97,19841.26984126984,43.0213,43.0828,43.0029,43.0152,19841.2698
2007-06-21 14:50:00,69.97,70.1,69.96,70.07,14550.264550264548,43.0152,43.0951,43.009,43.0767,14550.2646
2007-06-21 15:00:00,70.07,70.15,70.03,70.09,15873.015873015873,43.0767,43.1259,43.0521,43.089,15873.0159
2007-06-21 15:10:00,70.09,70.11,70.01,70.04,23368.60670194004,43.089,43.1013,43.0398,43.0582,23368.6067
2007-06-21 15:20:00,70.04,70.1,70.01,70.1,16093.474426807756,43.0582,43.0951,43.0398,43.0951,16093.4744
2007-06-21 15:30:00,70.1,70.16,70.1,70.16,19620.81128747795,43.0951,43.132,43.0951,43.132,19620.8113
2007-06-21 15:40:00,70.15,70.15,70.04,70.04,43761.02292768959,43.1259,43.1259,43.0582,43.0582,43761.0229
2007-06-21 15:50:00,70.04,70.04,70.0,70.04,103615.52028218692,43.0582,43.0582,43.0336,43.0582,103615.5203
2007-06-22 09:30:00,69.82,69.82,69.36,69.74,45634.92063492063,42.923,42.923,42.6402,42.8738,45634.9206
2007-06-22 09:40:00,69.74,69.75,69.56,69.56,27336.860670194,42.8738,42.8799,42.7631,42.7631,27336.8607
2007-06-22 09:50:00,69.59,69.75,69.58,69.74,23589.06525573192,42.7816,42.8799,42.7754,42.8738,23589.0653
2007-06-22 10:00:00,69.75,69.75,69.54,69.6,37918.87125220458,42.8799,42.8799,42.7508,42.7877,37918.8713
2007-06-22 10:10:00,69.63,69.67,69.56,69.64,17305.996472663137,42.8062,42.8308,42.7631,42.8123,17305.9965
2007-06-22 10:20:00,69.65,69.73,69.53,69.55,26785.714285714283,42.8185,42.8676,42.7447,42.757,26785.7143
2007-06-22 10:30:00,69.54,69.69,69.46,69.65,26234.567901234564,42.7508,42.8431,42.7017,42.8185,26234.5679
2007-06-22 10:40:00,69.64,69.68,69.56,69.67,15542.32804232804,42.8123,42.8369,42.7631,42.8308,15542.328
2007-06-22 10:50:00,69.66,69.71,69.6,69.62,10802.469135802468,42.8246,42.8554,42.7877,42.8,10802.4691
2007-06-22 11:00:00,69.61,69.71,69.58,69.71,16644.620811287477,42.7939,42.8554,42.7754,42.8554,16644.6208
2007-06-22 11:10:00,69.7,69.71,69.61,69.64,12235.449735449734,42.8492,42.8554,42.7939,42.8123,12235.4497
2007-06-22 11:20:00,69.63,69.75,69.63,69.7,12455.90828924162,42.8062,42.8799,42.8062,42.8492,12455.9083
2007-06-22 11:30:00,69.7,69.78,69.69,69.75,12125.220458553791,42.8492,42.8984,42.8431,42.8799,12125.2205
2007-06-22 11:40:00,69.75,69.76,69.57,69.62,15652.557319223984,42.8799,42.8861,42.7693,42.8,15652.5573
2007-06-22 11:50:00,69.65,69.65,69.58,69.65,11684.303350970016,42.8185,42.8185,42.7754,42.8185,11684.3034
2007-06-22 12:00:00,69.65,69.67,69.61,69.65,17526.455026455023,42.8185,42.8308,42.7939,42.8185,17526.455
2007-06-22 12:10:00,69.64,69.64,69.46,69.5,42658.73015873016,42.8123,42.8123,42.7017,42.7263,42658.7302
2007-06-22 12:20:00,69.47,69.49,69.17,69.21,50485.00881834215,42.7078,42.7201,42.5234,42.548,50485.0088
2007-06-22 12:30:00,69.21,69.43,69.13,69.37,51036.155202821865,42.548,42.6832,42.4988,42.6463,51036.1552
2007-06-22 12:40:00,69.36,69.38,69.2,69.36,19951.499118165782,42.6402,42.6525,42.5418,42.6402,19951.4991
2007-06-22 12:50:00,69.35,69.36,69.22,69.35,21935.626102292765,42.634,42.6402,42.5541,42.634,21935.6261
2007-06-22 13:00:00,69.35,69.35,69.16,69.27,34391.53439153439,42.634,42.634,42.5172,42.5849,34391.5344
2007-06-22 13:10:00,69.27,69.38,69.26,69.36,18408.289241622573,42.5849,42.6525,42.5787,42.6402,18408.2892
2007-06-22 13:20:00,69.36,69.55,69.33,69.54,33730.15873015873,42.6402,42.757,42.6217,42.7508,33730.1587
2007-06-22 13:30:00,69.54,69.6,69.46,69.6,28549.38271604938,42.7508,42.7877,42.7017,42.7877,28549.3827
2007-06-22 13:40:00,69.59,69.64,69.56,69.61,20723.104056437387,42.7816,42.8123,42.7631,42.7939,20723.1041
2007-06-22 13:50:00,69.61,69.65,69.51,69.56,25683.421516754846,42.7939,42.8185,42.7324,42.7631,25683.4215
2007-06-22 14:00:00,69.56,69.58,69.3,69.38,24140.21164021164,42.7631,42.7754,42.6033,42.6525,24140.2116
2007-06-22 14:10:00,69.39,69.46,69.34,69.45,44753.08641975308,42.6586,42.7017,42.6279,42.6955,44753.0864
2007-06-22 14:20:00,69.46,69.55,69.36,69.55,32407.407407407405,42.7017,42.757,42.6402,42.757,32407.4074
2007-06-22 14:30:00,69.55,69.58,69.41,69.56,41666.66666666666,42.757,42.7754,42.6709,42.7631,41666.6667
2007-06-22 14:40:00,69.56,69.63,69.55,69.62,25022.045855379187,42.7631,42.8062,42.757,42.8,25022.0459
2007-06-22 14:50:00,69.61,69.7,69.59,69.65,28659.611992945323,42.7939,42.8492,42.7816,42.8185,28659.612
2007-06-22 15:00:00,69.65,69.7,69.58,69.62,33619.92945326278,42.8185,42.8492,42.7754,42.8,33619.9295
2007-06-22 15:10:00,69.62,69.62,69.55,69.58,24250.440917107582,42.8,42.8,42.757,42.7754,24250.4409
2007-06-22 15:20:00,69.59,69.62,69.46,69.46,35824.514991181655,42.7816,42.8,42.7017,42.7017,35824.515
2007-06-22 15:30:00,69.46,69.47,69.34,69.41,55996.47266313932,42.7017,42.7078,42.6279,42.6709,55996.4727
2007-06-22 15:40:00,69.42,69.62,69.29,69.62,208112.87477954145,42.6771,42.8,42.5972,42.8,208112.8748
2007-06-22 15:50:00,69.61,69.7,69.58,69.64,195216.04938271604,42.7939,42.8492,42.7754,42.8123,195216.0494
2007-06-25 09:30:00,69.83,69.98,69.83,69.95,32407.407407407405,42.9291,43.0213,42.9291,43.0029,32407.4074
2007-06-25 09:40:00,69.95,69.98,69.68,69.75,32517.636684303347,43.0029,43.0213,42.8369,42.8799,32517.6367
2007-06-25 09:50:00,69.74,69.93,69.63,69.89,21164.02116402116,42.8738,42.9906,42.8062,42.966,21164.0212
2007-06-25 10:00:00,69.88,69.97,69.81,69.85,50705.46737213403,42.9599,43.0152,42.9168,42.9414,50705.4674
2007-06-25 10:10:00,69.83,70.08,69.79,70.06,47839.5061728395,42.9291,43.0828,42.9045,43.0705,47839.5062
2007-06-25 10:20:00,70.03,70.12,69.99,70.04,43099.64726631393,43.0521,43.1074,43.0275,43.0582,43099.6473
2007-06-25 10:30:00,70.04,70.1,69.95,69.99,29982.36331569665,43.0582,43.0951,43.0029,43.0275,29982.3633
2007-06-25 10:40:00,69.98,70.12,69.98,70.07,27888.00705467372,43.0213,43.1074,43.0213,43.0767,27888.0071
2007-06-25 10:50:00,70.06,70.21,70.04,70.19,41446.20811287477,43.0705,43.1627,43.0582,43.1504,41446.2081
2007-06-25 11:00:00,70.19,70.23,70.14,70.16,27006.17283950617,43.1504,43.175,43.1197,43.132,27006.1728
2007-06-25 11:10:00,70.16,70.24,70.15,70.19,16975.308641975305,43.132,43.1812,43.1259,43.1504,16975.3086
2007-06-25 11:20:00,70.19,70.24,70.18,70.24,18628.74779541446,43.1504,43.1812,43.1443,43.1812,18628.7478
2007-06-25 11:30:00,70.24,70.27,70.14,70.15,22927.68959435626,43.1812,43.1996,43.1197,43.1259,22927.6896
2007-06-25 11:40:00,70.15,70.15,70.05,70.09,30092.592592592588,43.1259,43.1259,43.0644,43.089,30092.5926
2007-06-25 11:50:00,70.1,70.1,69.94,69.94,27006.17283950617,43.0951,43.0951,42.9968,42.9968,27006.1728
2007-06-25 12:00:00,69.95,70.0,69.91,69.94,32738.09523809524,43.0029,43.0336,42.9783,42.9968,32738.0952
2007-06-25 12:10:00,69.94,70.02,69.91,69.92,32738.09523809524,42.9968,43.0459,42.9783,42.9845,32738.0952
2007-06-25 12:20:00,69.93,69.97,69.92,69.94,10802.469135802468,42.9906,43.0152,42.9845,42.9968,10802.4691
2007-06-25 12:30:00,69.94,69.99,69.93,69.99,25903.880070546733,42.9968,43.0275,42.9906,43.0275,25903.8801
2007-06-25 12:40:00,69.98,70.13,69.98,70.13,23368.60670194004,43.0213,43.1136,43.0213,43.1136,23368.6067
2007-06-25 12:50:00,70.12,70.15,70.05,70.06,20171.95767195767,43.1074,43.1259,43.0644,43.0705,20171.9577
2007-06-25 13:00:00,70.05,70.06,69.91,69.91,19290.123456790123,43.0644,43.0705,42.9783,42.9783,19290.1235
2007-06-25 13:10:00,69.91,69.98,69.87,69.87,18187.830687830687,42.9783,43.0213,42.9537,42.9537,18187.8307
2007-06-25 13:20:00,69.87,69.93,69.85,69.88,24140.21164021164,42.9537,42.9906,42.9414,42.9599,24140.2116
2007-06-25 13:30:00,69.87,69.98,69.85,69.95,17085.53791887125,42.9537,43.0213,42.9414,43.0029,17085.5379
2007-06-25 13:40:00,69.95,70.01,69.9,69.95,17526.455026455023,43.0029,43.0398,42.9722,43.0029,17526.455
2007-06-25 13:50:00,69.95,69.97,69.92,69.95,21494.70899470899,43.0029,43.0152,42.9845,43.0029,21494.709
2007-06-25 14:00:00,69.95,70.01,69.92,69.92,74735.44973544973,43.0029,43.0398,42.9845,42.9845,74735.4497
2007-06-25 14:10:00,69.94,69.94,69.8,69.85,36485.89065255732,42.9968,42.9968,42.9107,42.9414,36485.8907
2007-06-25 14:20:00,69.85,69.93,69.76,69.79,24691.358024691355,42.9414,42.9906,42.8861,42.9045,24691.358
2007-06-25 14:30:00,69.76,69.79,69.56,69.59,87411.81657848324,42.8861,42.9045,42.7631,42.7816,87411.8166
2007-06-25 14:40:00,69.6,69.6,69.31,69.35,51366.84303350969,42.7877,42.7877,42.6094,42.634,51366.843
2007-06-25 14:50:00,69.36,69.49,69.29,69.45,50815.696649029975,42.6402,42.7201,42.5972,42.6955,50815.6966
2007-06-25 15:00:00,69.45,69.52,69.36,69.41,42989.41798941798,42.6955,42.7385,42.6402,42.6709,42989.418
2007-06-25 15:10:00,69.4,69.51,69.36,69.41,31525.57319223985,42.6648,42.7324,42.6402,42.6709,31525.5732
2007-06-25 15:20:00,69.41,69.68,69.41,69.63,32848.324514991175,42.6709,42.8369,42.6709,42.8062,32848.3245
2007-06-25 15:30:00,69.63,69.75,69.62,69.75,43099.64726631393,42.8062,42.8799,42.8,42.8799,43099.6473
2007-06-25 15:40:00,69.75,69.75,69.63,69.75,78924.16225749558,42.8799,42.8799,42.8062,42.8799,78924.1623
2007-06-25 15:50:00,69.75,69.77,69.66,69.75,97883.59788359787,42.8799,42.8922,42.8246,42.8799,97883.5979
2007-06-26 09:30:00,69.85,69.85,69.49,69.51,61287.47795414461,42.9414,42.9414,42.7201,42.7324,61287.478
2007-06-26 09:40:00,69.52,69.52,69.18,69.27,54343.03350970017,42.7385,42.7385,42.5295,42.5849,54343.0335
2007-06-26 09:50:00,69.26,69.28,69.13,69.19,48500.881834215164,42.5787,42.591,42.4988,42.5357,48500.8818
2007-06-26 10:00:00,69.19,69.31,69.05,69.12,56547.61904761904,42.5357,42.6094,42.4496,42.4926,56547.619
2007-06-26 10:10:00,69.1,69.13,68.95,69.13,37477.95414462081,42.4803,42.4988,42.3881,42.4988,37477.9541
2007-06-26 10:20:00,69.13,69.16,68.95,68.98,36816.578483245146,42.4988,42.5172,42.3881,42.4066,36816.5785
2007-06-26 10:30:00,68.97,69.05,68.97,69.04,35934.7442680776,42.4004,42.4496,42.4004,42.4435,35934.7443
2007-06-26 10:40:00,69.05,69.11,68.95,68.97,33179.01234567901,42.4496,42.4865,42.3881,42.4004,33179.0123
2007-06-26 10:50:00,68.97,69.03,68.86,68.88,46296.29629629629,42.4004,42.4373,42.3328,42.3451,46296.2963
2007-06-26 11:00:00,68.89,69.17,68.89,69.16,57539.68253968253,42.3512,42.5234,42.3512,42.5172,57539.6825
2007-06-26 11:10:00,69.16,69.33,69.14,69.33,29431.216931216928,42.5172,42.6217,42.5049,42.6217,29431.2169
2007-06-26 11:20:00,69.33,69.37,69.32,69.37,24140.21164021164,42.6217,42.6463,42.6156,42.6463,24140.2116
2007-06-26 11:30:00,69.36,69.52,69.3,69.51,21053.79188712522,42.6402,42.7385,42.6033,42.7324,21053.7919
2007-06-26 11:40:00,69.52,69.67,69.52,69.63,39572.31040564374,42.7385,42.8308,42.7385,42.8062,39572.3104
2007-06-26 11:50:00,69.62,69.67,69.56,69.66,21164.02116402116,42.8,42.8308,42.7631,42.8246,21164.0212
2007-06-26 12:00:00,69.66,69.74,69.65,69.65,26014.10934744268,42.8246,42.8738,42.8185,42.8185,26014.1093
2007-06-26 12:10:00,69.63,69.63,69.53,69.57,11133.156966490298,42.8062,42.8062,42.7447,42.7693,11133.157
2007-06-26 12:20:00,69.57,69.66,69.54,69.63,12566.137566137564,42.7693,42.8246,42.7508,42.8062,12566.1376
2007-06-26 12:30:00,69.65,69.66,69.41,69.42,16424.162257495587,42.8185,42.8246,42.6709,42.6771,16424.1623
2007-06-26 12:40:00,69.43,69.55,69.41,69.54,13117.283950617282,42.6832,42.757,42.6709,42.7508,13117.284
2007-06-26 12:50:00,69.53,69.55,69.44,69.48,15762.786596119928,42.7447,42.757,42.6894,42.714,15762.7866
2007-06-26 13:00:00,69.49,69.55,69.47,69.52,16644.620811287477,42.7201,42.757,42.7078,42.7385,16644.6208
2007-06-26 13:10:00,69.52,69.66,69.52,69.66,21164.02116402116,42.7385,42.8246,42.7385,42.8246,21164.0212
2007-06-26 13:20:00,69.66,69.66,69.59,69.6,16975.308641975305,42.8246,42.8246,42.7816,42.7877,16975.3086
2007-06-26 13:30:00,69.59,69.62,69.55,69.56,29100.529100529096,42.7816,42.8,42.757,42.7631,29100.5291
2007-06-26 13:40:00,69.56,69.65,69.44,69.51,29541.44620811288,42.7631,42.8185,42.6894,42.7324,29541.4462
2007-06-26 13:50:00,69.48,69.53,69.44,69.5,21384.47971781305,42.714,42.7447,42.6894,42.7263,21384.4797
2007-06-26 14:00:00,69.49,69.59,69.46,69.54,30974.426807760137,42.7201,42.7816,42.7017,42.7508,30974.4268
2007-06-26 14:10:00,69.55,69.59,69.49,69.59,34391.53439153439,42.757,42.7816,42.7201,42.7816,34391.5344
2007-06-26 14:20:00,69.58,69.59,69.38,69.5,39682.53968253968,42.7754,42.7816,42.6525,42.7263,39682.5397
2007-06-26 14:30:00,69.51,69.56,69.39,69.39,57539.68253968253,42.7324,42.7631,42.6586,42.6586,57539.6825
2007-06-26 14:40:00,69.39,69.54,69.34,69.52,63602.29276895943,42.6586,42.7508,42.6279,42.7385,63602.2928
2007-06-26 14:50:00,69.53,69.57,69.43,69.46,49162.25749559082,42.7447,42.7693,42.6832,42.7017,49162.2575
2007-06-26 15:00:00,69.46,69.47,69.35,69.36,38249.55908289241,42.7017,42.7078,42.634,42.6402,38249.5591
2007-06-26 15:10:00,69.35,69.48,69.35,69.39,35493.82716049382,42.634,42.714,42.634,42.6586,35493.8272
2007-06-26 15:20:00,69.4,69.47,69.36,69.44,73082.01058201057,42.6648,42.7078,42.6402,42.6894,73082.0106
2007-06-26 15:30:00,69.43,69.55,69.43,69.55,63381.83421516754,42.6832,42.757,42.6832,42.757,63381.8342
2007-06-26 15:40:00,69.54,69.54,69.43,69.44,45304.2328042328,42.7508,42.7508,42.6832,42.6894,45304.2328
2007-06-26 15:50:00,69.44,69.52,69.41,69.42,88844.7971781305,42.6894,42.7385,42.6709,42.6771,88844.7972
2007-06-27 09:30:00,69.1,69.55,68.86,69.43,51477.07231040564,42.4803,42.757,42.3328,42.6832,51477.0723
2007-06-27 09:40:00,69.43,69.53,69.36,69.53,40123.456790123455,42.6832,42.7447,42.6402,42.7447,40123.4568
2007-06-27 09:50:00,69.53,69.66,69.5,69.62,57429.45326278659,42.7447,42.8246,42.7263,42.8,57429.4533
2007-06-27 10:00:00,69.59,69.66,69.51,69.64,48059.96472663139,42.7816,42.8246,42.7324,42.8123,48059.9647
2007-06-27 10:10:00,69.64,69.71,69.59,69.64,43209.87654320987,42.8123,42.8554,42.7816,42.8123,43209.8765
2007-06-27 10:20:00,69.64,69.75,69.59,69.72,69995.59082892415,42.8123,42.8799,42.7816,42.8615,69995.5908
2007-06-27 10:30:00,69.72,69.85,69.66,69.85,56327.16049382716,42.8615,42.9414,42.8246,42.9414,56327.1605
2007-06-27 10:40:00,69.84,70.01,69.83,69.86,88403.88007054673,42.9353,43.0398,42.9291,42.9476,88403.8801
2007-06-27 10:50:00,69.86,69.94,69.86,69.9,16754.85008818342,42.9476,42.9968,42.9476,42.9722,16754.8501
2007-06-27 11:00:00,69.89,69.92,69.85,69.86,28880.07054673721,42.966,42.9845,42.9414,42.9476,28880.0705
2007-06-27 11:10:00,69.85,69.98,69.85,69.91,30864.197530864192,42.9414,43.0213,42.9414,42.9783,30864.1975
2007-06-27 11:20:00,69.92,69.93,69.85,69.87,20502.6455026455,42.9845,42.9906,42.9414,42.9537,20502.6455
2007-06-27 11:30:00,69.88,69.91,69.85,69.89,38690.47619047618,42.9599,42.9783,42.9414,42.966,38690.4762
2007-06-27 11:40:00,69.89,69.92,69.84,69.9,41005.291005291,42.966,42.9845,42.9353,42.9722,41005.291
2007-06-27 11:50:00,69.89,69.97,69.89,69.9,25903.880070546733,42.966,43.0152,42.966,42.9722,25903.8801
2007-06-27 12:00:00,69.91,70.08,69.91,70.05,27226.631393298056,42.9783,43.0828,42.9783,43.0644,27226.6314
2007-06-27 12:10:00,70.04,70.1,70.02,70.09,66468.25396825396,43.0582,43.0951,43.0459,43.089,66468.254
2007-06-27 12:20:00,70.08,70.16,70.05,70.15,39682.53968253968,43.0828,43.132,43.0644,43.1259,39682.5397
2007-06-27 12:30:00,70.14,70.31,70.14,70.27,62830.68783068782,43.1197,43.2242,43.1197,43.1996,62830.6878
2007-06-27 12:40:00,70.27,70.34,70.23,70.31,36155.20282186948,43.1996,43.2427,43.175,43.2242,36155.2028
2007-06-27 12:50:00,70.31,70.33,70.29,70.31,59634.03880070546,43.2242,43.2365,43.2119,43.2242,59634.0388
2007-06-27 13:00:00,70.3,70.37,70.27,70.28,35934.7442680776,43.2181,43.2611,43.1996,43.2058,35934.7443
2007-06-27 13:10:00,70.28,70.32,70.25,70.29,87191.35802469135,43.2058,43.2304,43.1873,43.2119,87191.358
2007-06-27 13:20:00,70.29,70.34,70.29,70.31,25462.96296296296,43.2119,43.2427,43.2119,43.2242,25462.963
2007-06-27 13:30:00,70.31,70.32,70.26,70.26,84656.08465608464,43.2242,43.2304,43.1935,43.1935,84656.0847
2007-06-27 13:40:00,70.26,70.27,70.22,70.24,416776.89594356256,43.1935,43.1996,43.1689,43.1812,416776.8959
2007-06-27 13:50:00,70.24,70.27,70.23,70.27,76719.57671957671,43.1812,43.1996,43.175,43.1996,76719.5767
2007-06-27 14:00:00,70.27,70.3,70.23,70.25,115410.0529100529,43.1996,43.2181,43.175,43.1873,115410.0529
2007-06-27 14:10:00,70.25,70.33,70.23,70.23,57870.370370370365,43.1873,43.2365,43.175,43.175,57870.3704
2007-06-27 14:20:00,70.24,70.34,70.23,70.31,52469.13580246913,43.1812,43.2427,43.175,43.2242,52469.1358
2007-06-27 14:30:00,70.31,70.35,70.27,70.35,57760.14109347442,43.2242,43.2488,43.1996,43.2488,57760.1411
2007-06-27 14:40:00,70.35,70.35,70.23,70.24,78813.93298059964,43.2488,43.2488,43.175,43.1812,78813.933
2007-06-27 14:50:00,70.24,70.25,70.2,70.24,26785.714285714283,43.1812,43.1873,43.1566,43.1812,26785.7143
2007-06-27 15:00:00,70.24,70.35,70.24,70.31,92702.82186948851,43.1812,43.2488,43.1812,43.2242,92702.8219
2007-06-27 15:10:00,70.3,70.33,70.26,70.32,41005.291005291,43.2181,43.2365,43.1935,43.2304,41005.291
2007-06-27 15:20:00,70.32,70.34,70.25,70.27,74294.53262786595,43.2304,43.2427,43.1873,43.1996,74294.5326
2007-06-27 15:30:00,70.27,70.44,70.27,70.44,77270.72310405642,43.1996,43.3041,43.1996,43.3041,77270.7231
2007-06-27 15:40:00,70.44,70.53,70.43,70.44,59523.80952380952,43.3041,43.3595,43.298,43.3041,59523.8095
2007-06-27 15:50:00,70.44,70.47,70.4,70.44,100529.10052910051,43.3041,43.3226,43.2795,43.3041,100529.1005
2007-06-28 09:30:00,70.32,70.34,70.3,70.3,62610.22927689594,43.2304,43.2427,43.2181,43.2181,62610.2293
2007-06-28 09:40:00,70.29,70.32,70.2,70.24,72530.86419753086,43.2119,43.2304,43.1566,43.1812,72530.8642
2007-06-28 09:50:00,70.24,70.43,70.24,70.41,36926.80776014109,43.1812,43.298,43.1812,43.2857,36926.8078
2007-06-28 10:00:00,70.42,70.51,70.38,70.39,35163.13932980599,43.2918,43.3472,43.2672,43.2734,35163.1393
2007-06-28 10:10:00,70.38,70.51,70.38,70.47,74074.07407407406,43.2672,43.3472,43.2672,43.3226,74074.0741
2007-06-28 10:20:00,70.48,70.51,70.43,70.5,78152.55731922398,43.3287,43.3472,43.298,43.341,78152.5573
2007-06-28 10:30:00,70.48,70.48,70.44,70.44,61507.9365079365,43.3287,43.3287,43.3041,43.3041,61507.9365
2007-06-28 10:40:00,70.44,70.44,70.38,70.38,20612.87477954145,43.3041,43.3041,43.2672,43.2672,20612.8748
2007-06-28 10:50:00,70.37,70.38,70.29,70.3,26455.02645502645,43.2611,43.2672,43.2119,43.2181,26455.0265
2007-06-28 11:00:00,70.3,70.34,70.29,70.31,30202.821869488533,43.2181,43.2427,43.2119,43.2242,30202.8219
2007-06-28 11:10:00,70.32,70.34,70.31,70.32,17526.455026455023,43.2304,43.2427,43.2242,43.2304,17526.455
2007-06-28 11:20:00,70.32,70.34,70.31,70.31,26565.2557319224,43.2304,43.2427,43.2242,43.2242,26565.2557
2007-06-28 11:30:00,70.31,70.35,70.3,70.3,25242.50440917108,43.2242,43.2488,43.2181,43.2181,25242.5044
2007-06-28 11:40:00,70.31,70.31,70.26,70.28,35493.82716049382,43.2242,43.2242,43.1935,43.2058,35493.8272
2007-06-28 11:50:00,70.26,70.32,70.26,70.28,47508.81834215167,43.1935,43.2304,43.1935,43.2058,47508.8183
2007-06-28 12:00:00,70.28,70.31,70.27,70.29,24801.5873015873,43.2058,43.2242,43.1996,43.2119,24801.5873
2007-06-28 12:10:00,70.3,70.31,70.26,70.3,18738.977072310405,43.2181,43.2242,43.1935,43.2181,18738.9771
2007-06-28 12:20:00,70.3,70.32,70.27,70.28,20612.87477954145,43.2181,43.2304,43.1996,43.2058,20612.8748
2007-06-28 12:30:00,70.27,70.37,70.26,70.34,36044.97354497354,43.1996,43.2611,43.1935,43.2427,36044.9735
2007-06-28 12:40:00,70.34,70.35,70.28,70.33,19290.123456790123,43.2427,43.2488,43.2058,43.2365,19290.1235
2007-06-28 12:50:00,70.33,70.34,70.31,70.34,16754.85008818342,43.2365,43.2427,43.2242,43.2427,16754.8501
2007-06-28 13:00:00,70.32,70.37,70.31,70.34,20833.33333333333,43.2304,43.2611,43.2242,43.2427,20833.3333
2007-06-28 13:10:00,70.35,70.37,70.34,70.34,21384.47971781305,43.2488,43.2611,43.2427,43.2427,21384.4797
2007-06-28 13:20:00,70.34,70.38,70.34,70.35,17636.68430335097,43.2427,43.2672,43.2427,43.2488,17636.6843
2007-06-28 13:30:00,70.35,70.46,70.35,70.46,37477.95414462081,43.2488,43.3164,43.2488,43.3164,37477.9541
2007-06-28 13:40:00,70.46,70.52,70.44,70.52,28990.299823633155,43.3164,43.3533,43.3041,43.3533,28990.2998
2007-06-28 13:50:00,70.53,70.63,70.53,70.56,33179.01234567901,43.3595,43.4209,43.3595,43.3779,33179.0123
2007-06-28 14:00:00,70.56,70.62,70.54,70.59,31966.49029982363,43.3779,43.4148,43.3656,43.3963,31966.4903
2007-06-28 14:10:00,70.59,70.65,70.32,70.53,82451.49911816578,43.3963,43.4332,43.2304,43.3595,82451.4991
2007-06-28 14:20:00,70.53,70.59,70.44,70.45,55886.24338624338,43.3595,43.3963,43.3041,43.3103,55886.2434
2007-06-28 14:30:00,70.44,70.44,70.25,70.31,57429.45326278659,43.3041,43.3041,43.1873,43.2242,57429.4533
2007-06-28 14:40:00,70.31,70.61,70.31,70.5,78373.01587301586,43.2242,43.4086,43.2242,43.341,78373.0159
2007-06-28 14:50:00,70.51,70.56,70.45,70.54,43430.33509700176,43.3472,43.3779,43.3103,43.3656,43430.3351
2007-06-28 15:00:00,70.53,70.53,70.4,70.45,42217.81305114638,43.3595,43.3595,43.2795,43.3103,42217.8131
2007-06-28 15:10:00,70.45,70.45,70.34,70.34,41997.35449735449,43.3103,43.3103,43.2427,43.2427,41997.3545
2007-06-28 15:20:00,70.34,70.42,70.31,70.35,61287.47795414461,43.2427,43.2918,43.2242,43.2488,61287.478
2007-06-28 15:30:00,70.36,70.42,70.34,70.35,34501.76366843033,43.255,43.2918,43.2427,43.2488,34501.7637
2007-06-28 15:40:00,70.34,70.36,70.31,70.34,164021.164021164,43.2427,43.255,43.2242,43.2427,164021.164
2007-06-28 15:50:00,70.35,70.42,70.34,70.4,125551.1463844797,43.2488,43.2918,43.2427,43.2795,125551.1464
2007-06-29 09:30:00,70.57,70.71,70.38,70.5,92923.28042328042,43.3841,43.4701,43.2672,43.341,92923.2804
2007-06-29 09:40:00,70.53,70.71,70.49,70.68,45855.37918871252,43.3595,43.4701,43.3349,43.4517,45855.3792
2007-06-29 09:50:00,70.7,70.78,70.6,70.67,90498.23633156966,43.464,43.5132,43.4025,43.4455,90498.2363
2007-06-29 10:00:00,70.64,70.8,70.64,70.78,54122.57495590828,43.4271,43.5254,43.4271,43.5132,54122.575
2007-06-29 10:10:00,70.79,70.82,70.72,70.74,36155.20282186948,43.5193,43.5377,43.4763,43.4886,36155.2028
2007-06-29 10:20:00,70.74,70.76,70.67,70.75,26234.567901234564,43.4886,43.5009,43.4455,43.4947,26234.5679
2007-06-29 10:30:00,70.75,70.76,70.7,70.74,50815.696649029975,43.4947,43.5009,43.464,43.4886,50815.6966
2007-06-29 10:40:00,70.76,70.81,70.73,70.79,30423.28042328042,43.5009,43.5316,43.4824,43.5193,30423.2804
2007-06-29 10:50:00,70.8,70.83,70.77,70.82,7275.132275132274,43.5254,43.5439,43.507,43.5377,7275.1323
2007-06-29 11:00:00,70.83,70.87,70.76,70.83,27116.402116402114,43.5439,43.5685,43.5009,43.5439,27116.4021
2007-06-29 11:10:00,70.84,70.88,70.78,70.87,15211.64021164021,43.55,43.5746,43.5132,43.5685,15211.6402
2007-06-29 11:20:00,70.87,71.0,70.87,71.0,29541.44620811288,43.5685,43.6484,43.5685,43.6484,29541.4462
2007-06-29 11:30:00,71.01,71.02,70.97,71.02,14991.181657848325,43.6546,43.6607,43.63,43.6607,14991.1817
2007-06-29 11:40:00,71.02,71.02,70.93,70.96,23699.294532627864,43.6607,43.6607,43.6054,43.6238,23699.2945
2007-06-29 11:50:00,70.95,70.96,70.92,70.92,15762.786596119928,43.6177,43.6238,43.5992,43.5992,15762.7866
2007-06-29 12:00:00,70.93,70.93,70.9,70.92,14660.493827160491,43.6054,43.6054,43.5869,43.5992,14660.4938
2007-06-29 12:10:00,70.92,70.92,70.8,70.8,24581.12874779541,43.5992,43.5992,43.5254,43.5254,24581.1287
2007-06-29 12:20:00,70.8,70.89,70.79,70.83,25573.192239858905,43.5254,43.5808,43.5193,43.5439,25573.1922
2007-06-29 12:30:00,70.83,70.84,70.76,70.83,42328.04232804232,43.5439,43.55,43.5009,43.5439,42328.0423
2007-06-29 12:40:00,70.83,70.87,70.79,70.79,19290.123456790123,43.5439,43.5685,43.5193,43.5193,19290.1235
2007-06-29 12:50:00,70.78,70.83,70.77,70.77,13999.11816578483,43.5132,43.5439,43.507,43.507,13999.1182
2007-06-29 13:00:00,70.77,70.82,70.76,70.77,27777.777777777774,43.507,43.5377,43.5009,43.507,27777.7778
2007-06-29 13:10:00,70.76,70.83,70.76,70.83,32076.719576719574,43.5009,43.5439,43.5009,43.5439,32076.7196
2007-06-29 13:20:00,70.83,70.89,70.77,70.79,27116.402116402114,43.5439,43.5808,43.507,43.5193,27116.4021
2007-06-29 13:30:00,70.8,70.83,70.76,70.77,23148.148148148142,43.5254,43.5439,43.5009,43.507,23148.1481
2007-06-29 13:40:00,70.76,70.86,70.76,70.83,37477.95414462081,43.5009,43.5623,43.5009,43.5439,37477.9541
2007-06-29 13:50:00,70.83,70.87,70.79,70.81,113536.15520282186,43.5439,43.5685,43.5193,43.5316,113536.1552
2007-06-29 14:00:00,70.81,70.81,70.61,70.66,96009.70017636684,43.5316,43.5316,43.4086,43.4394,96009.7002
2007-06-29 14:10:00,70.63,70.73,70.56,70.66,44312.16931216931,43.4209,43.4824,43.3779,43.4394,44312.1693
2007-06-29 14:20:00,70.66,70.7,70.57,70.66,35052.91005291005,43.4394,43.464,43.3841,43.4394,35052.9101
2007-06-29 14:30:00,70.67,70.83,70.63,70.83,35714.28571428571,43.4455,43.5439,43.4209,43.5439,35714.2857
2007-06-29 14:40:00,70.79,70.85,70.73,70.73,18187.830687830687,43.5193,43.5562,43.4824,43.4824,18187.8307
2007-06-29 14:50:00,70.73,70.79,70.7,70.79,22817.460317460314,43.4824,43.5193,43.464,43.5193,22817.4603
2007-06-29 15:00:00,70.79,70.82,70.55,70.67,103725.74955908288,43.5193,43.5377,43.3718,43.4455,103725.7496
2007-06-29 15:10:00,70.67,70.72,70.34,70.54,200727.5132275132,43.4455,43.4763,43.2427,43.3656,200727.5132
2007-06-29 15:20:00,70.54,70.58,70.51,70.53,69334.2151675485,43.3656,43.3902,43.3472,43.3595,69334.2152
2007-06-29 15:30:00,70.53,70.67,70.53,70.65,78152.55731922398,43.3595,43.4455,43.3595,43.4332,78152.5573
2007-06-29 15:40:00,70.65,70.93,70.58,70.61,71649.02998236331,43.4332,43.6054,43.3902,43.4086,71649.03
2007-06-29 15:50:00,70.59,70.69,70.55,70.62,75837.74250440917,43.3963,43.4578,43.3718,43.4148,75837.7425
2007-07-03 09:30:00,71.33,71.48,71.24,71.48,51146.38447971781,43.8513,43.9435,43.7959,43.9435,51146.3845
2007-07-03 09:40:00,71.48,71.57,71.47,71.54,34611.992945326274,43.9435,43.9988,43.9373,43.9804,34611.9929
2007-07-03 09:50:00,71.53,71.55,71.45,71.52,20392.416225749555,43.9742,43.9865,43.925,43.9681,20392.4162
2007-07-03 10:00:00,71.52,71.54,71.41,71.47,41997.35449735449,43.9681,43.9804,43.9005,43.9373,41997.3545
2007-07-03 10:10:00,71.47,71.48,71.39,71.43,36375.66137566137,43.9373,43.9435,43.8882,43.9128,36375.6614
2007-07-03 10:20:00,71.43,71.47,71.39,71.41,21053.79188712522,43.9128,43.9373,43.8882,43.9005,21053.7919
2007-07-03 10:30:00,71.41,71.41,71.22,71.23,26344.79717813051,43.9005,43.9005,43.7837,43.7898,26344.7972
2007-07-03 10:40:00,71.23,71.24,71.16,71.17,50044.09171075837,43.7898,43.7959,43.7468,43.7529,50044.0917
2007-07-03 10:50:00,71.17,71.18,71.09,71.09,47839.5061728395,43.7529,43.7591,43.7037,43.7037,47839.5062
2007-07-03 11:00:00,71.12,71.12,71.02,71.04,43761.02292768959,43.7222,43.7222,43.6607,43.673,43761.0229
2007-07-03 11:10:00,71.05,71.06,71.0,71.03,24029.982363315696,43.6791,43.6853,43.6484,43.6668,24029.9824
2007-07-03 11:20:00,71.02,71.12,71.0,71.12,33399.47089947089,43.6607,43.7222,43.6484,43.7222,33399.4709
2007-07-03 11:30:00,71.12,71.22,71.12,71.21,33619.92945326278,43.7222,43.7837,43.7222,43.7775,33619.9295
2007-07-03 11:40:00,71.21,71.22,71.17,71.18,141093.47442680775,43.7775,43.7837,43.7529,43.7591,141093.4744
2007-07-03 11:50:00,71.19,71.22,71.18,71.22,17085.53791887125,43.7652,43.7837,43.7591,43.7837,17085.5379
2007-07-03 12:00:00,71.23,71.35,71.22,71.33,17857.142857142855,43.7898,43.8636,43.7837,43.8513,17857.1429
2007-07-03 12:10:00,71.31,71.38,71.31,71.35,12896.825396825396,43.839,43.882,43.839,43.8636,12896.8254
2007-07-03 12:20:00,71.36,71.39,71.22,71.23,26675.485008818338,43.8697,43.8882,43.7837,43.7898,26675.485
2007-07-03 12:30:00,71.22,71.28,71.22,71.26,13778.659611992944,43.7837,43.8205,43.7837,43.8082,13778.6596
2007-07-03 12:40:00,71.26,71.26,71.18,71.2,44201.940035273365,43.8082,43.8082,43.7591,43.7714,44201.94
2007-07-03 12:50:00,71.21,71.21,71.17,71.18,45304.2328042328,43.7775,43.7775,43.7529,43.7591,45304.2328
2007-07-05 09:30:00,71.12,71.13,70.92,70.95,60185.185185185175,43.7222,43.7283,43.5992,43.6177,60185.1852
2007-07-05 09:40:00,70.92,71.02,70.92,70.99,21164.02116402116,43.5992,43.6607,43.5992,43.6423,21164.0212
2007-07-05 09:50:00,71.01,71.14,70.95,71.07,56768.07760141093,43.6546,43.7345,43.6177,43.6914,56768.0776
2007-07-05 10:00:00,71.08,71.11,70.98,71.0,35824.514991181655,43.6976,43.716,43.6361,43.6484,35824.515
2007-07-05 10:10:00,70.99,71.02,70.96,70.99,94356.26102292768,43.6423,43.6607,43.6238,43.6423,94356.261
2007-07-05 10:20:00,70.99,71.02,70.94,70.98,26234.567901234564,43.6423,43.6607,43.6115,43.6361,26234.5679
2007-07-05 10:30:00,70.98,71.21,70.97,71.04,167989.41798941797,43.6361,43.7775,43.63,43.673,167989.418
2007-07-05 10:40:00,71.03,71.12,71.01,71.09,111331.569664903,43.6668,43.7222,43.6546,43.7037,111331.5697
2007-07-05 10:50:00,71.1,71.15,71.07,71.12,35163.13932980599,43.7099,43.7406,43.6914,43.7222,35163.1393
2007-07-05 11:00:00,71.12,71.16,71.11,71.12,78924.16225749558,43.7222,43.7468,43.716,43.7222,78924.1623
2007-07-05 11:10:00,71.12,71.13,71.07,71.08,27777.777777777774,43.7222,43.7283,43.6914,43.6976,27777.7778
2007-07-05 11:20:00,71.11,71.26,71.09,71.26,22927.68959435626,43.716,43.8082,43.7037,43.8082,22927.6896
2007-07-05 11:30:00,71.26,71.26,71.18,71.18,39021.16402116402,43.8082,43.8082,43.7591,43.7591,39021.164
2007-07-05 11:40:00,71.19,71.28,71.12,71.17,24140.21164021164,43.7652,43.8205,43.7222,43.7529,24140.2116
2007-07-05 11:50:00,71.16,71.18,71.16,71.17,13558.201058201055,43.7468,43.7591,43.7468,43.7529,13558.2011
2007-07-05 12:00:00,71.17,71.22,71.12,71.14,24801.5873015873,43.7529,43.7837,43.7222,43.7345,24801.5873
2007-07-05 12:10:00,71.15,71.19,71.09,71.18,21164.02116402116,43.7406,43.7652,43.7037,43.7591,21164.0212
2007-07-05 12:20:00,71.16,71.17,71.08,71.1,8928.571428571428,43.7468,43.7529,43.6976,43.7099,8928.5714
2007-07-05 12:30:00,71.11,71.21,71.06,71.15,30313.05114638448,43.716,43.7775,43.6853,43.7406,30313.0511
2007-07-05 12:40:00,71.15,71.17,71.12,71.13,8597.883597883598,43.7406,43.7529,43.7222,43.7283,8597.8836
2007-07-05 12:50:00,71.12,71.17,71.12,71.15,14770.723104056437,43.7222,43.7529,43.7222,43.7406,14770.7231
2007-07-05 13:00:00,71.15,71.15,71.12,71.12,27336.860670194,43.7406,43.7406,43.7222,43.7222,27336.8607
2007-07-05 13:10:00,71.12,71.14,71.1,71.12,30974.426807760137,43.7222,43.7345,43.7099,43.7222,30974.4268
2007-07-05 13:20:00,71.13,71.15,71.11,71.12,61948.85361552028,43.7283,43.7406,43.716,43.7222,61948.8536
2007-07-05 13:30:00,71.12,71.16,71.09,71.12,159611.99294532626,43.7222,43.7468,43.7037,43.7222,159611.9929
2007-07-05 13:40:00,71.12,71.13,71.06,71.1,11463.84479717813,43.7222,43.7283,43.6853,43.7099,11463.8448
2007-07-05 13:50:00,71.1,71.12,71.06,71.09,17636.68430335097,43.7099,43.7222,43.6853,43.7037,17636.6843
2007-07-05 14:00:00,71.1,71.1,71.02,71.05,49272.486772486765,43.7099,43.7099,43.6607,43.6791,49272.4868
2007-07-05 14:10:00,71.05,71.1,71.01,71.05,192791.00529100528,43.6791,43.7099,43.6546,43.6791,192791.0053
2007-07-05 14:20:00,71.05,71.12,71.04,71.08,83333.33333333333,43.6791,43.7222,43.673,43.6976,83333.3333
2007-07-05 14:30:00,71.08,71.09,70.97,71.0,49713.40388007054,43.6976,43.7037,43.63,43.6484,49713.4039
2007-07-05 14:40:00,70.99,71.02,70.96,71.02,24581.12874779541,43.6423,43.6607,43.6238,43.6607,24581.1287
2007-07-05 14:50:00,71.01,71.02,70.96,71.01,40343.91534391534,43.6546,43.6607,43.6238,43.6546,40343.9153
2007-07-05 15:00:00,71.02,71.04,70.95,71.02,44422.39858906525,43.6607,43.673,43.6177,43.6607,44422.3986
2007-07-05 15:10:00,71.03,71.04,70.94,70.96,25242.50440917108,43.6668,43.673,43.6115,43.6238,25242.5044
2007-07-05 15:20:00,70.95,71.03,70.95,71.03,23919.75308641975,43.6177,43.6668,43.6177,43.6668,23919.7531
2007-07-05 15:30:00,71.02,71.03,70.98,71.02,39682.53968253968,43.6607,43.6668,43.6361,43.6607,39682.5397
2007-07-05 15:40:00,71.02,71.1,71.01,71.09,37588.18342151675,43.6607,43.7099,43.6546,43.7037,37588.1834
2007-07-05 15:50:00,71.09,71.09,71.0,71.02,77491.18165784831,43.7037,43.7037,43.6484,43.6607,77491.1817
2007-07-06 09:30:00,71.03,71.12,70.95,71.1,22486.772486772483,43.6668,43.7222,43.6177,43.7099,22486.7725
2007-07-06 09:40:00,71.08,71.35,71.07,71.35,47178.13051146384,43.6976,43.8636,43.6914,43.8636,47178.1305
2007-07-06 09:50:00,71.35,71.35,71.2,71.2,29541.44620811288,43.8636,43.8636,43.7714,43.7714,29541.4462
2007-07-06 10:00:00,71.21,71.32,71.15,71.21,48611.1111111111,43.7775,43.8451,43.7406,43.7775,48611.1111
2007-07-06 10:10:00,71.22,71.22,71.17,71.22,15873.015873015873,43.7837,43.7837,43.7529,43.7837,15873.0159
2007-07-06 10:20:00,71.22,71.31,71.18,71.31,30643.738977072306,43.7837,43.839,43.7591,43.839,30643.739
2007-07-06 10:30:00,71.31,71.31,71.17,71.22,15873.015873015873,43.839,43.839,43.7529,43.7837,15873.0159
2007-07-06 10:40:00,71.21,71.24,71.16,71.22,32848.324514991175,43.7775,43.7959,43.7468,43.7837,32848.3245
2007-07-06 10:50:00,71.22,71.22,71.14,71.19,37918.87125220458,43.7837,43.7837,43.7345,43.7652,37918.8713
2007-07-06 11:00:00,71.2,71.25,71.16,71.22,22597.001763668428,43.7714,43.8021,43.7468,43.7837,22597.0018
2007-07-06 11:10:00,71.21,71.22,71.2,71.21,17416.225749559082,43.7775,43.7837,43.7714,43.7775,17416.2257
2007-07-06 11:20:00,71.21,71.23,71.2,71.21,13337.742504409169,43.7775,43.7898,43.7714,43.7775,13337.7425
2007-07-06 11:30:00,71.21,71.24,71.21,71.22,24581.12874779541,43.7775,43.7959,43.7775,43.7837,24581.1287
2007-07-06 11:40:00,71.22,71.23,71.17,71.17,34171.0758377425,43.7837,43.7898,43.7529,43.7529,34171.0758
2007-07-06 11:50:00,71.18,71.22,71.17,71.21,31415.34391534391,43.7591,43.7837,43.7529,43.7775,31415.3439
2007-07-06 12:00:00,71.22,71.22,71.2,71.21,15652.557319223984,43.7837,43.7837,43.7714,43.7775,15652.5573
2007-07-06 12:10:00,71.22,71.22,71.21,71.22,54783.95061728395,43.7837,43.7837,43.7775,43.7837,54783.9506
2007-07-06 12:20:00,71.22,71.24,71.21,71.22,73412.6984126984,43.7837,43.7959,43.7775,43.7837,73412.6984
2007-07-06 12:30:00,71.22,71.24,71.21,71.23,27998.23633156966,43.7837,43.7959,43.7775,43.7898,27998.2363
2007-07-06 12:40:00,71.23,71.25,71.22,71.23,20943.56261022928,43.7898,43.8021,43.7837,43.7898,20943.5626
2007-07-06 12:50:00,71.24,71.28,71.21,71.28,126322.75132275133,43.7959,43.8205,43.7775,43.8205,126322.7513
2007-07-06 13:00:00,71.27,71.28,71.23,71.26,18628.74779541446,43.8144,43.8205,43.7898,43.8082,18628.7478
2007-07-06 13:10:00,71.27,71.29,71.22,71.24,37808.64197530864,43.8144,43.8267,43.7837,43.7959,37808.642
2007-07-06 13:20:00,71.25,71.31,71.24,71.31,19290.123456790123,43.8021,43.839,43.7959,43.839,19290.1235
2007-07-06 13:30:00,71.31,71.31,71.28,71.28,20282.18694885361,43.839,43.839,43.8205,43.8205,20282.1869
2007-07-06 13:40:00,71.29,71.31,71.23,71.25,18628.74779541446,43.8267,43.839,43.7898,43.8021,18628.7478
2007-07-06 13:50:00,71.24,71.3,71.24,71.28,25683.421516754846,43.7959,43.8328,43.7959,43.8205,25683.4215
2007-07-06 14:00:00,71.28,71.28,71.24,71.27,20502.6455026455,43.8205,43.8205,43.7959,43.8144,20502.6455
2007-07-06 14:10:00,71.27,71.3,71.25,71.27,34281.305114638446,43.8144,43.8328,43.8021,43.8144,34281.3051
2007-07-06 14:20:00,71.27,71.29,71.26,71.28,19069.66490299824,43.8144,43.8267,43.8082,43.8205,19069.6649
2007-07-06 14:30:00,71.28,71.3,71.28,71.3,21825.396825396823,43.8205,43.8328,43.8205,43.8328,21825.3968
2007-07-06 14:40:00,71.29,71.3,71.25,71.26,39351.85185185185,43.8267,43.8328,43.8021,43.8082,39351.8519
2007-07-06 14:50:00,71.26,71.29,71.24,71.28,28549.38271604938,43.8082,43.8267,43.7959,43.8205,28549.3827
2007-07-06 15:00:00,71.28,71.29,71.25,71.29,37808.64197530864,43.8205,43.8267,43.8021,43.8267,37808.642
2007-07-06 15:10:00,71.28,71.28,71.25,71.27,31856.261022927687,43.8205,43.8205,43.8021,43.8144,31856.261
2007-07-06 15:20:00,71.25,71.28,71.24,71.27,31856.261022927687,43.8021,43.8205,43.7959,43.8144,31856.261
2007-07-06 15:30:00,71.26,71.29,71.24,71.26,41997.35449735449,43.8082,43.8267,43.7959,43.8082,41997.3545
2007-07-06 15:40:00,71.26,71.29,71.21,71.22,33068.783068783065,43.8082,43.8267,43.7775,43.7837,33068.7831
2007-07-06 15:50:00,71.21,71.23,71.13,71.21,91159.61199294533,43.7775,43.7898,43.7283,43.7775,91159.612
2007-07-09 09:30:00,71.22,71.49,71.22,71.42,20723.104056437387,43.7837,43.9496,43.7837,43.9066,20723.1041
2007-07-09 09:40:00,71.41,71.43,71.21,71.26,27336.860670194,43.9005,43.9128,43.7775,43.8082,27336.8607
2007-07-09 09:50:00,71.28,71.29,71.22,71.23,37918.87125220458,43.8205,43.8267,43.7837,43.7898,37918.8713
2007-07-09 10:00:00,71.22,71.26,71.13,71.26,51256.61375661375,43.7837,43.8082,43.7283,43.8082,51256.6138
2007-07-09 10:10:00,71.27,71.33,71.24,71.3,28218.69488536155,43.8144,43.8513,43.7959,43.8328,28218.6949
2007-07-09 10:20:00,71.31,71.37,71.17,71.19,37477.95414462081,43.839,43.8759,43.7529,43.7652,37477.9541
2007-07-09 10:30:00,71.19,71.21,71.02,71.06,44863.31569664903,43.7652,43.7775,43.6607,43.6853,44863.3157
2007-07-09 10:40:00,71.05,71.08,70.9,70.92,22376.54320987654,43.6791,43.6976,43.5869,43.5992,22376.5432
2007-07-09 10:50:00,70.92,70.98,70.84,70.85,17305.996472663137,43.5992,43.6361,43.55,43.5562,17305.9965
2007-07-09 11:00:00,70.83,70.95,70.83,70.9,11574.074074074071,43.5439,43.6177,43.5439,43.5869,11574.0741
2007-07-09 11:10:00,70.91,70.93,70.87,70.93,11022.927689594357,43.5931,43.6054,43.5685,43.6054,11022.9277
2007-07-09 11:20:00,70.9,70.95,70.83,70.92,12125.220458553791,43.5869,43.6177,43.5439,43.5992,12125.2205
2007-07-09 11:30:00,70.92,70.95,70.78,70.8,10692.239858906523,43.5992,43.6177,43.5132,43.5254,10692.2399
2007-07-09 11:40:00,70.8,70.9,70.79,70.89,24140.21164021164,43.5254,43.5869,43.5193,43.5808,24140.2116
2007-07-09 11:50:00,70.88,70.9,70.85,70.87,7054.673721340388,43.5746,43.5869,43.5562,43.5685,7054.6737
2007-07-09 12:00:00,70.86,70.87,70.81,70.82,9920.63492063492,43.5623,43.5685,43.5316,43.5377,9920.6349
2007-07-09 12:10:00,70.82,70.82,70.76,70.78,15101.410934744266,43.5377,43.5377,43.5009,43.5132,15101.4109
2007-07-09 12:20:00,70.8,70.81,70.73,70.76,22927.68959435626,43.5254,43.5316,43.4824,43.5009,22927.6896
2007-07-09 12:30:00,70.79,70.85,70.77,70.8,18298.059964726628,43.5193,43.5562,43.507,43.5254,18298.06
2007-07-09 12:40:00,70.79,70.83,70.79,70.8,13007.05467372134,43.5193,43.5439,43.5193,43.5254,13007.0547
2007-07-09 12:50:00,70.82,70.89,70.81,70.85,30533.509700176364,43.5377,43.5808,43.5316,43.5562,30533.5097
2007-07-09 13:00:00,70.84,70.86,70.78,70.78,13007.05467372134,43.55,43.5623,43.5132,43.5132,13007.0547
2007-07-09 13:10:00,70.79,70.83,70.77,70.83,24581.12874779541,43.5193,43.5439,43.507,43.5439,24581.1287
2007-07-09 13:20:00,70.83,70.85,70.81,70.83,90277.77777777777,43.5439,43.5562,43.5316,43.5439,90277.7778
2007-07-09 13:30:00,70.83,70.85,70.79,70.85,18959.43562610229,43.5439,43.5562,43.5193,43.5562,18959.4356
2007-07-09 13:40:00,70.85,70.9,70.83,70.9,16424.162257495587,43.5562,43.5869,43.5439,43.5869,16424.1623
2007-07-09 13:50:00,70.89,70.92,70.89,70.89,37257.49559082892,43.5808,43.5992,43.5808,43.5808,37257.4956
2007-07-09 14:00:00,70.9,70.9,70.81,70.9,28439.15343915344,43.5869,43.5869,43.5316,43.5869,28439.1534
2007-07-09 14:10:00,70.9,70.93,70.8,70.87,91380.0705467372,43.5869,43.6054,43.5254,43.5685,91380.0705
2007-07-09 14:20:00,70.88,70.89,70.77,70.81,15211.64021164021,43.5746,43.5808,43.507,43.5316,15211.6402
2007-07-09 14:30:00,70.81,70.82,70.77,70.78,20282.18694885361,43.5316,43.5377,43.507,43.5132,20282.1869
2007-07-09 14:40:00,70.78,70.83,70.77,70.8,24470.89947089947,43.5132,43.5439,43.507,43.5254,24470.8995
2007-07-09 14:50:00,70.8,70.83,70.76,70.82,16754.85008818342,43.5254,43.5439,43.5009,43.5377,16754.8501
2007-07-09 15:00:00,70.81,70.84,70.8,70.8,25683.421516754846,43.5316,43.55,43.5254,43.5254,25683.4215
2007-07-09 15:10:00,70.81,70.83,70.8,70.83,25462.96296296296,43.5316,43.5439,43.5254,43.5439,25462.963
2007-07-09 15:20:00,70.82,70.83,70.76,70.76,42989.41798941798,43.5377,43.5439,43.5009,43.5009,42989.418
2007-07-09 15:30:00,70.76,70.79,70.74,70.78,29210.75837742504,43.5009,43.5193,43.4886,43.5132,29210.7584
2007-07-09 15:40:00,70.77,70.78,70.73,70.78,22597.001763668428,43.507,43.5132,43.4824,43.5132,22597.0018
2007-07-09 15:50:00,70.77,70.78,70.73,70.73,42879.18871252204,43.507,43.5132,43.4824,43.4824,42879.1887
2007-07-10 09:30:00,70.33,70.41,70.04,70.06,48611.1111111111,43.2365,43.2857,43.0582,43.0705,48611.1111
2007-07-10 09:40:00,70.04,70.06,69.82,69.88,58972.6631393298,43.0582,43.0705,42.923,42.9599,58972.6631
2007-07-10 09:50:00,69.88,69.94,69.76,69.79,36706.3492063492,42.9599,42.9968,42.8861,42.9045,36706.3492
2007-07-10 10:00:00,69.77,69.84,69.69,69.78,32076.719576719574,42.8922,42.9353,42.8431,42.8984,32076.7196
2007-07-10 10:10:00,69.78,69.78,69.57,69.57,43981.481481481474,42.8984,42.8984,42.7693,42.7693,43981.4815
2007-07-10 10:20:00,69.56,69.6,69.5,69.52,28769.841269841265,42.7631,42.7877,42.7263,42.7385,28769.8413
2007-07-10 10:30:00,69.52,69.69,69.52,69.59,37918.87125220458,42.7385,42.8431,42.7385,42.7816,37918.8713
2007-07-10 10:40:00,69.58,69.7,69.53,69.54,37808.64197530864,42.7754,42.8492,42.7447,42.7508,37808.642
2007-07-10 10:50:00,69.56,69.72,69.56,69.64,25462.96296296296,42.7631,42.8615,42.7631,42.8123,25462.963
2007-07-10 11:00:00,69.64,69.69,69.61,69.65,23148.148148148142,42.8123,42.8431,42.7939,42.8185,23148.1481
2007-07-10 11:10:00,69.65,69.8,69.62,69.76,39902.998236331565,42.8185,42.9107,42.8,42.8861,39902.9982
2007-07-10 11:20:00,69.76,69.79,69.7,69.73,69664.90299823633,42.8861,42.9045,42.8492,42.8676,69664.903
2007-07-10 11:30:00,69.68,69.73,69.67,69.67,32517.636684303347,42.8369,42.8676,42.8308,42.8308,32517.6367
2007-07-10 11:40:00,69.67,69.67,69.57,69.57,22707.231040564373,42.8308,42.8308,42.7693,42.7693,22707.231
2007-07-10 11:50:00,69.57,69.65,69.56,69.63,28880.07054673721,42.7693,42.8185,42.7631,42.8062,28880.0705
2007-07-10 12:00:00,69.65,69.66,69.58,69.58,26234.567901234564,42.8185,42.8246,42.7754,42.7754,26234.5679
2007-07-10 12:10:00,69.58,69.59,69.44,69.44,31746.031746031746,42.7754,42.7816,42.6894,42.6894,31746.0317
2007-07-10 12:20:00,69.46,69.46,69.36,69.39,17967.3721340388,42.7017,42.7017,42.6402,42.6586,17967.3721
2007-07-10 12:30:00,69.37,69.48,69.33,69.45,50705.46737213403,42.6463,42.714,42.6217,42.6955,50705.4674
2007-07-10 12:40:00,69.45,69.47,69.37,69.4,24470.89947089947,42.6955,42.7078,42.6463,42.6648,24470.8995
2007-07-10 12:50:00,69.4,69.49,69.36,69.48,22817.460317460314,42.6648,42.7201,42.6402,42.714,22817.4603
2007-07-10 13:00:00,69.49,69.52,69.36,69.46,20833.33333333333,42.7201,42.7385,42.6402,42.7017,20833.3333
2007-07-10 13:10:00,69.46,69.53,69.36,69.45,19731.040564373896,42.7017,42.7447,42.6402,42.6955,19731.0406
2007-07-10 13:20:00,69.45,69.46,69.36,69.41,30753.96825396825,42.6955,42.7017,42.6402,42.6709,30753.9683
2007-07-10 13:30:00,69.39,69.5,69.35,69.46,25352.73368606701,42.6586,42.7263,42.634,42.7017,25352.7337
2007-07-10 13:40:00,69.45,69.45,69.1,69.24,57760.14109347442,42.6955,42.6955,42.4803,42.5664,57760.1411
2007-07-10 13:50:00,69.24,69.25,69.16,69.22,44973.544973544966,42.5664,42.5726,42.5172,42.5541,44973.545
2007-07-10 14:00:00,69.22,69.25,69.13,69.18,107914.46208112872,42.5541,42.5726,42.4988,42.5295,107914.4621
2007-07-10 14:10:00,69.2,69.28,69.13,69.25,102843.91534391532,42.5418,42.591,42.4988,42.5726,102843.9153
2007-07-10 14:20:00,69.22,69.27,69.18,69.27,28218.69488536155,42.5541,42.5849,42.5295,42.5849,28218.6949
2007-07-10 14:30:00,69.25,69.27,69.18,69.19,40454.14462081128,42.5726,42.5849,42.5295,42.5357,40454.1446
2007-07-10 14:40:00,69.18,69.19,69.14,69.14,84656.08465608464,42.5295,42.5357,42.5049,42.5049,84656.0847
2007-07-10 14:50:00,69.16,69.22,69.12,69.2,28218.69488536155,42.5172,42.5541,42.4926,42.5418,28218.6949
2007-07-10 15:00:00,69.2,69.25,69.14,69.16,35273.36860670194,42.5418,42.5726,42.5049,42.5172,35273.3686
2007-07-10 15:10:00,69.16,69.23,69.1,69.19,30202.821869488533,42.5172,42.5603,42.4803,42.5357,30202.8219
2007-07-10 15:20:00,69.19,69.26,69.17,69.23,40454.14462081128,42.5357,42.5787,42.5234,42.5603,40454.1446
2007-07-10 15:30:00,69.22,69.22,69.07,69.08,32076.719576719574,42.5541,42.5541,42.4619,42.4681,32076.7196
2007-07-10 15:40:00,69.08,69.08,68.88,68.96,95789.24162257496,42.4681,42.4681,42.3451,42.3943,95789.2416
2007-07-10 15:50:00,68.96,69.06,68.95,68.98,80246.91358024691,42.3943,42.4558,42.3881,42.4066,80246.9136
2007-07-11 09:30:00,68.97,69.51,68.97,69.46,39902.998236331565,42.4004,42.7324,42.4004,42.7017,39902.9982
2007-07-11 09:40:00,69.46,69.47,69.3,69.45,16754.85008818342,42.7017,42.7078,42.6033,42.6955,16754.8501
2007-07-11 09:50:00,69.42,69.42,69.08,69.15,19620.81128747795,42.6771,42.6771,42.4681,42.5111,19620.8113
2007-07-11 10:00:00,69.12,69.53,69.05,69.53,45965.60846560846,42.4926,42.7447,42.4496,42.7447,45965.6085
2007-07-11 10:10:00,69.51,69.66,69.49,69.62,35934.7442680776,42.7324,42.8246,42.7201,42.8,35934.7443
2007-07-11 10:20:00,69.62,69.67,69.59,69.64,28439.15343915344,42.8,42.8308,42.7816,42.8123,28439.1534
2007-07-11 10:30:00,69.65,69.66,69.49,69.52,30864.197530864192,42.8185,42.8246,42.7201,42.7385,30864.1975
2007-07-11 10:40:00,69.52,69.56,69.47,69.48,19510.58201058201,42.7385,42.7631,42.7078,42.714,19510.582
2007-07-11 10:50:00,69.5,69.62,69.5,69.59,14219.576719576718,42.7263,42.8,42.7263,42.7816,14219.5767
2007-07-11 11:00:00,69.61,69.7,69.61,69.68,12896.825396825396,42.7939,42.8492,42.7939,42.8369,12896.8254
2007-07-11 11:10:00,69.67,69.87,69.65,69.86,38580.246913580246,42.8308,42.9537,42.8185,42.9476,38580.2469
2007-07-11 11:20:00,69.86,69.86,69.69,69.73,29541.44620811288,42.9476,42.9476,42.8431,42.8676,29541.4462
2007-07-11 11:30:00,69.74,69.76,69.68,69.71,9920.63492063492,42.8738,42.8861,42.8369,42.8554,9920.6349
2007-07-11 11:40:00,69.72,69.75,69.7,69.75,7164.902998236331,42.8615,42.8799,42.8492,42.8799,7164.903
2007-07-11 11:50:00,69.75,69.75,69.61,69.66,14550.264550264548,42.8799,42.8799,42.7939,42.8246,14550.2646
2007-07-11 12:00:00,69.65,69.7,69.56,69.56,19400.352733686064,42.8185,42.8492,42.7631,42.7631,19400.3527
2007-07-11 12:10:00,69.56,69.66,69.46,69.56,22927.68959435626,42.7631,42.8246,42.7017,42.7631,22927.6896
2007-07-11 12:20:00,69.56,69.63,69.52,69.59,14880.95238095238,42.7631,42.8062,42.7385,42.7816,14880.9524
2007-07-11 12:30:00,69.6,69.65,69.57,69.63,11574.074074074071,42.7877,42.8185,42.7693,42.8062,11574.0741
2007-07-11 12:40:00,69.65,69.72,69.58,69.66,31856.261022927687,42.8185,42.8615,42.7754,42.8246,31856.261
2007-07-11 12:50:00,69.66,69.72,69.65,69.7,24360.670194003524,42.8246,42.8615,42.8185,42.8492,24360.6702
2007-07-11 13:00:00,69.71,69.71,69.66,69.7,12014.991181657848,42.8554,42.8554,42.8246,42.8492,12014.9912
2007-07-11 13:10:00,69.67,69.76,69.66,69.75,19951.499118165782,42.8308,42.8861,42.8246,42.8799,19951.4991
2007-07-11 13:20:00,69.73,69.78,69.67,69.77,28439.15343915344,42.8676,42.8984,42.8308,42.8922,28439.1534
2007-07-11 13:30:00,69.76,69.86,69.72,69.85,47619.04761904761,42.8861,42.9476,42.8615,42.9414,47619.0476
2007-07-11 13:40:00,69.83,69.92,69.78,69.89,19841.26984126984,42.9291,42.9845,42.8984,42.966,19841.2698
2007-07-11 13:50:00,69.88,69.88,69.64,69.64,59523.80952380952,42.9599,42.9599,42.8123,42.8123,59523.8095
2007-07-11 14:00:00,69.64,69.64,69.4,69.53,36375.66137566137,42.8123,42.8123,42.6648,42.7447,36375.6614
2007-07-11 14:10:00,69.52,69.7,69.51,69.7,29541.44620811288,42.7385,42.8492,42.7324,42.8492,29541.4462
2007-07-11 14:20:00,69.68,69.69,69.57,69.66,46296.29629629629,42.8369,42.8431,42.7693,42.8246,46296.2963
2007-07-11 14:30:00,69.66,69.7,69.54,69.63,23809.52380952381,42.8246,42.8492,42.7508,42.8062,23809.5238
2007-07-11 14:40:00,69.65,69.65,69.49,69.54,16865.079365079364,42.8185,42.8185,42.7201,42.7508,16865.0794
2007-07-11 14:50:00,69.54,69.55,69.38,69.49,19510.58201058201,42.7508,42.757,42.6525,42.7201,19510.582
2007-07-11 15:00:00,69.47,69.56,69.42,69.56,13117.283950617282,42.7078,42.7631,42.6771,42.7631,13117.284
2007-07-11 15:10:00,69.56,69.63,69.52,69.63,17746.91358024691,42.7631,42.8062,42.7385,42.8062,17746.9136
2007-07-11 15:20:00,69.64,69.67,69.6,69.66,20282.18694885361,42.8123,42.8308,42.7877,42.8246,20282.1869
2007-07-11 15:30:00,69.67,69.7,69.56,69.56,22486.772486772483,42.8308,42.8492,42.7631,42.7631,22486.7725
2007-07-11 15:40:00,69.56,69.63,69.56,69.63,17195.767195767196,42.7631,42.8062,42.7631,42.8062,17195.7672
2007-07-11 15:50:00,69.63,69.71,69.61,69.69,50925.92592592592,42.8062,42.8554,42.7939,42.8431,50925.9259
2007-07-12 09:30:00,69.5,69.5,69.17,69.36,99096.11992945326,42.7263,42.7263,42.5234,42.6402,99096.1199
2007-07-12 09:40:00,69.4,69.64,69.33,69.57,67680.77601410935,42.6648,42.8123,42.6217,42.7693,67680.776
2007-07-12 09:50:00,69.56,69.57,69.24,69.24,61287.47795414461,42.7631,42.7693,42.5664,42.5664,61287.478
2007-07-12 10:00:00,69.25,69.26,69.0,69.0,55996.47266313932,42.5726,42.5787,42.4189,42.4189,55996.4727
2007-07-12 10:10:00,68.99,69.05,68.97,68.98,50485.00881834215,42.4127,42.4496,42.4004,42.4066,50485.0088
2007-07-12 10:20:00,69.01,69.02,68.87,68.87,38249.55908289241,42.425,42.4312,42.339,42.339,38249.5591
2007-07-12 10:30:00,68.88,69.07,68.88,68.97,31746.031746031746,42.3451,42.4619,42.3451,42.4004,31746.0317
2007-07-12 10:40:00,68.97,69.11,68.93,69.11,19510.58201058201,42.4004,42.4865,42.3758,42.4865,19510.582
2007-07-12 10:50:00,69.11,69.19,69.1,69.14,26234.567901234564,42.4865,42.5357,42.4803,42.5049,26234.5679
2007-07-12 11:00:00,69.14,69.16,69.05,69.09,17526.455026455023,42.5049,42.5172,42.4496,42.4742,17526.455
2007-07-12 11:10:00,69.07,69.15,69.07,69.14,15983.245149911814,42.4619,42.5111,42.4619,42.5049,15983.2451
2007-07-12 11:20:00,69.15,69.26,69.13,69.23,20392.416225749555,42.5111,42.5787,42.4988,42.5603,20392.4162
2007-07-12 11:30:00,69.23,69.66,69.19,69.24,18628.74779541446,42.5603,42.8246,42.5357,42.5664,18628.7478
2007-07-12 11:40:00,69.24,69.26,69.17,69.21,18738.977072310405,42.5664,42.5787,42.5234,42.548,18738.9771
2007-07-12 11:50:00,69.2,69.24,69.17,69.19,18738.977072310405,42.5418,42.5664,42.5234,42.5357,18738.9771
2007-07-12 12:00:00,69.2,69.3,69.2,69.29,28769.841269841265,42.5418,42.6033,42.5418,42.5972,28769.8413
2007-07-12 12:10:00,69.28,69.4,69.27,69.4,23919.75308641975,42.591,42.6648,42.5849,42.6648,23919.7531
2007-07-12 12:20:00,69.4,69.44,69.37,69.42,20392.416225749555,42.6648,42.6894,42.6463,42.6771,20392.4162
2007-07-12 12:30:00,69.43,69.46,69.36,69.39,23368.60670194004,42.6832,42.7017,42.6402,42.6586,23368.6067
2007-07-12 12:40:00,69.37,69.39,69.31,69.33,24250.440917107582,42.6463,42.6586,42.6094,42.6217,24250.4409
2007-07-12 12:50:00,69.32,69.33,69.27,69.28,16975.308641975305,42.6156,42.6217,42.5849,42.591,16975.3086
2007-07-12 13:00:00,69.28,69.36,69.26,69.28,26124.338624338623,42.591,42.6402,42.5787,42.591,26124.3386
2007-07-12 13:10:00,69.28,69.39,69.28,69.37,18187.830687830687,42.591,42.6586,42.591,42.6463,18187.8307
2007-07-12 13:20:00,69.38,69.48,69.37,69.48,13668.430335097,42.6525,42.714,42.6463,42.714,13668.4303
2007-07-12 13:30:00,69.47,69.55,69.46,69.55,28218.69488536155,42.7078,42.757,42.7017,42.757,28218.6949
2007-07-12 13:40:00,69.55,69.61,69.54,69.55,19510.58201058201,42.757,42.7939,42.7508,42.757,19510.582
2007-07-12 13:50:00,69.54,69.56,69.53,69.54,22156.08465608465,42.7508,42.7631,42.7447,42.7508,22156.0847
2007-07-12 14:00:00,69.56,69.59,69.5,69.51,17636.68430335097,42.7631,42.7816,42.7263,42.7324,17636.6843
2007-07-12 14:10:00,69.51,69.52,69.31,69.32,20392.416225749555,42.7324,42.7385,42.6094,42.6156,20392.4162
2007-07-12 14:20:00,69.32,69.44,69.31,69.43,17636.68430335097,42.6156,42.6894,42.6094,42.6832,17636.6843
2007-07-12 14:30:00,69.43,69.48,69.43,69.46,23919.75308641975,42.6832,42.714,42.6832,42.7017,23919.7531
2007-07-12 14:40:00,69.45,69.46,69.41,69.46,17636.68430335097,42.6955,42.7017,42.6709,42.7017,17636.6843
2007-07-12 14:50:00,69.46,69.56,69.46,69.56,24801.5873015873,42.7017,42.7631,42.7017,42.7631,24801.5873
2007-07-12 15:00:00,69.55,69.56,69.46,69.55,16313.932980599646,42.757,42.7631,42.7017,42.757,16313.933
2007-07-12 15:10:00,69.56,69.66,69.54,69.58,38800.70546737213,42.7631,42.8246,42.7508,42.7754,38800.7055
2007-07-12 15:20:00,69.58,69.68,69.57,69.65,44422.39858906525,42.7754,42.8369,42.7693,42.8185,44422.3986
2007-07-12 15:30:00,69.67,69.85,69.67,69.83,44863.31569664903,42.8308,42.9414,42.8308,42.9291,44863.3157
2007-07-12 15:40:00,69.82,69.88,69.8,69.83,50925.92592592592,42.923,42.9599,42.9107,42.9291,50925.9259
2007-07-12 15:50:00,69.83,69.96,69.79,69.96,127204.58553791886,42.9291,43.009,42.9045,43.009,127204.5855
2007-07-13 09:30:00,69.76,69.85,69.52,69.69,55224.86772486772,42.8861,42.9414,42.7385,42.8431,55224.8677
2007-07-13 09:40:00,69.67,69.69,69.54,69.61,69223.98589065255,42.8308,42.8431,42.7508,42.7939,69223.9859
2007-07-13 09:50:00,69.62,69.63,69.54,69.58,48500.881834215164,42.8,42.8062,42.7508,42.7754,48500.8818
2007-07-13 10:00:00,69.61,69.63,69.52,69.54,85427.68959435626,42.7939,42.8062,42.7385,42.7508,85427.6896
2007-07-13 10:10:00,69.54,69.56,69.37,69.4,86089.06525573191,42.7508,42.7631,42.6463,42.6648,86089.0653
2007-07-13 10:20:00,69.36,69.41,69.36,69.4,61287.47795414461,42.6402,42.6709,42.6402,42.6648,61287.478
2007-07-13 10:30:00,69.4,69.52,69.38,69.51,18628.74779541446,42.6648,42.7385,42.6525,42.7324,18628.7478
2007-07-13 10:40:00,69.51,69.67,69.49,69.66,40233.68606701939,42.7324,42.8308,42.7201,42.8246,40233.6861
2007-07-13 10:50:00,69.65,69.71,69.64,69.69,13558.201058201055,42.8185,42.8554,42.8123,42.8431,13558.2011
2007-07-13 11:00:00,69.69,69.69,69.52,69.53,29431.216931216928,42.8431,42.8431,42.7385,42.7447,29431.2169
2007-07-13 11:10:00,69.53,69.54,69.46,69.49,30643.738977072306,42.7447,42.7508,42.7017,42.7201,30643.739
2007-07-13 11:20:00,69.48,69.53,69.47,69.48,15652.557319223984,42.714,42.7447,42.7078,42.714,15652.5573
2007-07-13 11:30:00,69.49,69.53,69.45,69.51,21935.626102292765,42.7201,42.7447,42.6955,42.7324,21935.6261
2007-07-13 11:40:00,69.51,69.51,69.45,69.46,18959.43562610229,42.7324,42.7324,42.6955,42.7017,18959.4356
2007-07-13 11:50:00,69.46,69.47,69.44,69.47,37147.266313932974,42.7017,42.7078,42.6894,42.7078,37147.2663
2007-07-13 12:00:00,69.47,69.49,69.46,69.47,34060.84656084656,42.7078,42.7201,42.7017,42.7078,34060.8466
2007-07-13 12:10:00,69.47,69.5,69.46,69.49,17416.225749559082,42.7078,42.7263,42.7017,42.7201,17416.2257
2007-07-13 12:20:00,69.48,69.49,69.47,69.48,14770.723104056437,42.714,42.7201,42.7078,42.714,14770.7231
2007-07-13 12:30:00,69.48,69.51,69.48,69.48,25683.421516754846,42.714,42.7324,42.714,42.714,25683.4215
2007-07-13 12:40:00,69.48,69.52,69.46,69.5,17416.225749559082,42.714,42.7385,42.7017,42.7263,17416.2257
2007-07-13 12:50:00,69.49,69.52,69.46,69.48,12786.596119929452,42.7201,42.7385,42.7017,42.714,12786.5961
2007-07-13 13:00:00,69.49,69.52,69.46,69.47,17857.142857142855,42.7201,42.7385,42.7017,42.7078,17857.1429
2007-07-13 13:10:00,69.46,69.47,69.42,69.44,12896.825396825396,42.7017,42.7078,42.6771,42.6894,12896.8254
2007-07-13 13:20:00,69.45,69.47,69.42,69.43,17085.53791887125,42.6955,42.7078,42.6771,42.6832,17085.5379
2007-07-13 13:30:00,69.44,69.56,69.43,69.54,34942.6807760141,42.6894,42.7631,42.6832,42.7508,34942.6808
2007-07-13 13:40:00,69.53,69.55,69.47,69.55,15101.410934744266,42.7447,42.757,42.7078,42.757,15101.4109
2007-07-13 13:50:00,69.56,69.56,69.46,69.46,17195.767195767196,42.7631,42.7631,42.7017,42.7017,17195.7672
2007-07-13 14:00:00,69.46,69.49,69.43,69.46,26014.10934744268,42.7017,42.7201,42.6832,42.7017,26014.1093
2007-07-13 14:10:00,69.47,69.51,69.44,69.46,24140.21164021164,42.7078,42.7324,42.6894,42.7017,24140.2116
2007-07-13 14:20:00,69.46,69.46,69.37,69.39,67239.85890652557,42.7017,42.7017,42.6463,42.6586,67239.8589
2007-07-13 14:30:00,69.4,69.45,69.36,69.4,30423.28042328042,42.6648,42.6955,42.6402,42.6648,30423.2804
2007-07-13 14:40:00,69.39,69.44,69.38,69.39,27006.17283950617,42.6586,42.6894,42.6525,42.6586,27006.1728
2007-07-13 14:50:00,69.39,69.46,69.38,69.46,37147.266313932974,42.6586,42.7017,42.6525,42.7017,37147.2663
2007-07-13 15:00:00,69.45,69.46,69.44,69.46,24029.982363315696,42.6955,42.7017,42.6894,42.7017,24029.9824
2007-07-13 15:10:00,69.45,69.47,69.45,69.46,40784.83245149911,42.6955,42.7078,42.6955,42.7017,40784.8325
2007-07-13 15:20:00,69.46,69.49,69.45,69.49,36816.578483245146,42.7017,42.7201,42.6955,42.7201,36816.5785
2007-07-13 15:30:00,69.48,69.52,69.48,69.49,41446.20811287477,42.714,42.7385,42.714,42.7201,41446.2081
2007-07-13 15:40:00,69.49,69.58,69.43,69.46,60515.87301587301,42.7201,42.7754,42.6832,42.7017,60515.873
2007-07-13 15:50:00,69.47,69.48,69.36,69.36,79254.85008818342,42.7078,42.714,42.6402,42.6402,79254.8501
2007-07-16 09:30:00,69.22,69.44,69.19,69.3,40674.60317460317,42.5541,42.6894,42.5357,42.6033,40674.6032
2007-07-16 09:40:00,69.31,69.36,69.27,69.36,50044.09171075837,42.6094,42.6402,42.5849,42.6402,50044.0917
2007-07-16 09:50:00,69.36,69.36,69.26,69.3,30313.05114638448,42.6402,42.6402,42.5787,42.6033,30313.0511
2007-07-16 10:00:00,69.3,69.4,69.21,69.4,28549.38271604938,42.6033,42.6648,42.548,42.6648,28549.3827
2007-07-16 10:10:00,69.4,69.62,69.38,69.62,40784.83245149911,42.6648,42.8,42.6525,42.8,40784.8325
2007-07-16 10:20:00,69.62,69.69,69.61,69.67,31966.49029982363,42.8,42.8431,42.7939,42.8308,31966.4903
2007-07-16 10:30:00,69.67,69.72,69.6,69.7,21825.396825396823,42.8308,42.8615,42.7877,42.8492,21825.3968
2007-07-16 10:40:00,69.71,69.85,69.69,69.84,24029.982363315696,42.8554,42.9414,42.8431,42.9353,24029.9824
2007-07-16 10:50:00,69.84,69.92,69.8,69.92,20061.728395061727,42.9353,42.9845,42.9107,42.9845,20061.7284
2007-07-16 11:00:00,69.89,69.94,69.88,69.9,18077.60141093474,42.966,42.9968,42.9599,42.9722,18077.6014
2007-07-16 11:10:00,69.93,70.05,69.92,70.03,22156.08465608465,42.9906,43.0644,42.9845,43.0521,22156.0847
2007-07-16 11:20:00,70.02,70.04,69.95,69.95,27336.860670194,43.0459,43.0582,43.0029,43.0029,27336.8607
2007-07-16 11:30:00,69.95,69.95,69.87,69.88,26344.79717813051,43.0029,43.0029,42.9537,42.9599,26344.7972
2007-07-16 11:40:00,69.87,69.91,69.87,69.9,22156.08465608465,42.9537,42.9783,42.9537,42.9722,22156.0847
2007-07-16 11:50:00,69.9,69.91,69.86,69.87,24801.5873015873,42.9722,42.9783,42.9476,42.9537,24801.5873
2007-07-16 12:00:00,69.87,69.89,69.85,69.87,20833.33333333333,42.9537,42.966,42.9414,42.9537,20833.3333
2007-07-16 12:10:00,69.87,69.95,69.87,69.93,24029.982363315696,42.9537,43.0029,42.9537,42.9906,24029.9824
2007-07-16 12:20:00,69.92,69.95,69.9,69.94,18628.74779541446,42.9845,43.0029,42.9722,42.9968,18628.7478
2007-07-16 12:30:00,69.93,70.03,69.93,70.02,17967.3721340388,42.9906,43.0521,42.9906,43.0459,17967.3721
2007-07-16 12:40:00,70.02,70.07,70.02,70.05,20502.6455026455,43.0459,43.0767,43.0459,43.0644,20502.6455
2007-07-16 12:50:00,70.05,70.16,70.04,70.13,25132.27513227513,43.0644,43.132,43.0582,43.1136,25132.2751
2007-07-16 13:00:00,70.13,70.24,70.11,70.13,40454.14462081128,43.1136,43.1812,43.1013,43.1136,40454.1446
2007-07-16 13:10:00,70.12,70.16,70.1,70.11,23258.377425044087,43.1074,43.132,43.0951,43.1013,23258.3774
2007-07-16 13:20:00,70.12,70.22,70.11,70.19,22266.3139329806,43.1074,43.1689,43.1013,43.1504,22266.3139
2007-07-16 13:30:00,70.19,70.22,70.09,70.15,27557.319223985887,43.1504,43.1689,43.089,43.1259,27557.3192
2007-07-16 13:40:00,70.15,70.22,70.14,70.15,70877.42504409171,43.1259,43.1689,43.1197,43.1259,70877.425
2007-07-16 13:50:00,70.15,70.16,70.03,70.06,29872.1340388007,43.1259,43.132,43.0521,43.0705,29872.134
2007-07-16 14:00:00,70.06,70.09,70.03,70.06,23589.06525573192,43.0705,43.089,43.0521,43.0705,23589.0653
2007-07-16 14:10:00,70.07,70.1,70.05,70.06,25462.96296296296,43.0767,43.0951,43.0644,43.0705,25462.963
2007-07-16 14:20:00,70.05,70.14,70.05,70.13,15432.098765432096,43.0644,43.1197,43.0644,43.1136,15432.0988
2007-07-16 14:30:00,70.14,70.16,70.06,70.06,19400.352733686064,43.1197,43.132,43.0705,43.0705,19400.3527
2007-07-16 14:40:00,70.07,70.13,70.06,70.11,21715.16754850088,43.0767,43.1136,43.0705,43.1013,21715.1675
2007-07-16 14:50:00,70.11,70.13,70.04,70.13,20282.18694885361,43.1013,43.1136,43.0582,43.1136,20282.1869
2007-07-16 15:00:00,70.12,70.12,70.02,70.04,40233.68606701939,43.1074,43.1074,43.0459,43.0582,40233.6861
2007-07-16 15:10:00,70.04,70.08,70.03,70.06,36816.578483245146,43.0582,43.0828,43.0521,43.0705,36816.5785
2007-07-16 15:20:00,70.07,70.08,70.0,70.02,35163.13932980599,43.0767,43.0828,43.0336,43.0459,35163.1393
2007-07-16 15:30:00,70.02,70.03,69.88,69.88,54343.03350970017,43.0459,43.0521,42.9599,42.9599,54343.0335
2007-07-16 15:40:00,69.88,69.93,69.83,69.86,64043.2098765432,42.9599,42.9906,42.9291,42.9476,64043.2099
2007-07-16 15:50:00,69.87,69.91,69.85,69.9,69003.52733686066,42.9537,42.9783,42.9414,42.9722,69003.5273
2007-07-17 09:30:00,69.85,69.85,69.66,69.77,19290.123456790123,42.9414,42.9414,42.8246,42.8922,19290.1235
2007-07-17 09:40:00,69.77,69.9,69.77,69.88,26675.485008818338,42.8922,42.9722,42.8922,42.9599,26675.485
2007-07-17 09:50:00,69.88,70.07,69.88,70.04,31856.261022927687,42.9599,43.0767,42.9599,43.0582,31856.261
2007-07-17 10:00:00,70.02,70.04,69.96,70.01,35163.13932980599,43.0459,43.0582,43.009,43.0398,35163.1393
2007-07-17 10:10:00,69.99,70.01,69.92,69.99,37257.49559082892,43.0275,43.0398,42.9845,43.0275,37257.4956
2007-07-17 10:20:00,70.0,70.05,69.96,70.04,26014.10934744268,43.0336,43.0644,43.009,43.0582,26014.1093
2007-07-17 10:30:00,70.04,70.05,69.96,69.97,22817.460317460314,43.0582,43.0644,43.009,43.0152,22817.4603
2007-07-17 10:40:00,69.97,70.11,69.97,70.1,19731.040564373896,43.0152,43.1013,43.0152,43.0951,19731.0406
2007-07-17 10:50:00,70.09,70.37,70.09,70.34,29320.987654320983,43.089,43.2611,43.089,43.2427,29320.9877
2007-07-17 11:00:00,70.34,70.48,70.3,70.47,23037.9188712522,43.2427,43.3287,43.2181,43.3226,23037.9189
2007-07-17 11:10:00,70.48,70.52,70.42,70.49,36926.80776014109,43.3287,43.3533,43.2918,43.3349,36926.8078
2007-07-17 11:20:00,70.5,70.61,70.49,70.56,46406.52557319224,43.341,43.4086,43.3349,43.3779,46406.5256
2007-07-17 11:30:00,70.57,70.67,70.56,70.63,28990.299823633155,43.3841,43.4455,43.3779,43.4209,28990.2998
2007-07-17 11:40:00,70.62,70.65,70.6,70.6,12676.366843033507,43.4148,43.4332,43.4025,43.4025,12676.3668
2007-07-17 11:50:00,70.58,70.64,70.53,70.63,21164.02116402116,43.3902,43.4271,43.3595,43.4209,21164.0212
2007-07-17 12:00:00,70.63,70.69,70.63,70.65,25352.73368606701,43.4209,43.4578,43.4209,43.4332,25352.7337
2007-07-17 12:10:00,70.67,70.7,70.57,70.59,30423.28042328042,43.4455,43.464,43.3841,43.3963,30423.2804
2007-07-17 12:20:00,70.59,70.62,70.56,70.57,23037.9188712522,43.3963,43.4148,43.3779,43.3841,23037.9189
2007-07-17 12:30:00,70.56,70.56,70.48,70.48,15762.786596119928,43.3779,43.3779,43.3287,43.3287,15762.7866
2007-07-17 12:40:00,70.48,70.52,70.41,70.43,18628.74779541446,43.3287,43.3533,43.2857,43.298,18628.7478
2007-07-17 12:50:00,70.4,70.44,70.39,70.41,9259.259259259255,43.2795,43.3041,43.2734,43.2857,9259.2593
2007-07-17 13:00:00,70.41,70.57,70.35,70.54,30423.28042328042,43.2857,43.3841,43.2488,43.3656,30423.2804
2007-07-17 13:10:00,70.56,70.63,70.54,70.63,21494.70899470899,43.3779,43.4209,43.3656,43.4209,21494.709
2007-07-17 13:20:00,70.63,70.71,70.63,70.69,28990.299823633155,43.4209,43.4701,43.4209,43.4578,28990.2998
2007-07-17 13:30:00,70.69,70.74,70.68,70.73,26124.338624338623,43.4578,43.4886,43.4517,43.4824,26124.3386
2007-07-17 13:40:00,70.73,70.75,70.67,70.7,29541.44620811288,43.4824,43.4947,43.4455,43.464,29541.4462
2007-07-17 13:50:00,70.7,70.71,70.59,70.61,32297.17813051146,43.464,43.4701,43.3963,43.4086,32297.1781
2007-07-17 14:00:00,70.6,70.63,70.53,70.53,28549.38271604938,43.4025,43.4209,43.3595,43.3595,28549.3827
2007-07-17 14:10:00,70.53,70.69,70.53,70.68,28218.69488536155,43.3595,43.4578,43.3595,43.4517,28218.6949
2007-07-17 14:20:00,70.67,70.71,70.65,70.69,23919.75308641975,43.4455,43.4701,43.4332,43.4578,23919.7531
2007-07-17 14:30:00,70.68,70.73,70.67,70.71,15762.786596119928,43.4517,43.4824,43.4455,43.4701,15762.7866
2007-07-17 14:40:00,70.72,70.73,70.65,70.68,15542.32804232804,43.4763,43.4824,43.4332,43.4517,15542.328
2007-07-17 14:50:00,70.68,70.71,70.63,70.7,18849.206349206343,43.4517,43.4701,43.4209,43.464,18849.2063
2007-07-17 15:00:00,70.69,70.72,70.67,70.71,26895.943562610228,43.4578,43.4763,43.4455,43.4701,26895.9436
2007-07-17 15:10:00,70.72,70.77,70.71,70.76,30092.592592592588,43.4763,43.507,43.4701,43.5009,30092.5926
2007-07-17 15:20:00,70.77,70.77,70.67,70.69,41997.35449735449,43.507,43.507,43.4455,43.4578,41997.3545
2007-07-17 15:30:00,70.69,70.71,70.57,70.57,38800.70546737213,43.4578,43.4701,43.3841,43.3841,38800.7055
2007-07-17 15:40:00,70.57,70.64,70.53,70.58,98214.28571428572,43.3841,43.4271,43.3595,43.3902,98214.2857
2007-07-17 15:50:00,70.57,70.59,70.45,70.52,145392.41622574953,43.3841,43.3963,43.3103,43.3533,145392.4162
2007-07-18 09:30:00,70.6,70.75,70.37,70.73,82561.72839506171,43.4025,43.4947,43.2611,43.4824,82561.7284
2007-07-18 09:40:00,70.71,70.91,70.64,70.76,60185.185185185175,43.4701,43.5931,43.4271,43.5009,60185.1852
2007-07-18 09:50:00,70.75,70.82,70.71,70.71,48500.881834215164,43.4947,43.5377,43.4701,43.4701,48500.8818
2007-07-18 10:00:00,70.72,70.87,70.72,70.75,60185.185185185175,43.4763,43.5685,43.4763,43.4947,60185.1852
2007-07-18 10:10:00,70.73,70.79,70.63,70.67,41005.291005291,43.4824,43.5193,43.4209,43.4455,41005.291
2007-07-18 10:20:00,70.65,70.66,70.54,70.56,19951.499118165782,43.4332,43.4394,43.3656,43.3779,19951.4991
2007-07-18 10:30:00,70.56,70.57,70.44,70.56,28218.69488536155,43.3779,43.3841,43.3041,43.3779,28218.6949
2007-07-18 10:40:00,70.56,70.66,70.53,70.55,39021.16402116402,43.3779,43.4394,43.3595,43.3718,39021.164
2007-07-18 10:50:00,70.57,70.76,70.54,70.76,30313.05114638448,43.3841,43.5009,43.3656,43.5009,30313.0511
2007-07-18 11:00:00,70.74,70.84,70.74,70.83,31084.65608465608,43.4886,43.55,43.4886,43.5439,31084.6561
2007-07-18 11:10:00,70.8,70.92,70.77,70.82,31856.261022927687,43.5254,43.5992,43.507,43.5377,31856.261
2007-07-18 11:20:00,70.83,70.84,70.71,70.82,36375.66137566137,43.5439,43.55,43.4701,43.5377,36375.6614
2007-07-18 11:30:00,70.8,70.81,70.5,70.56,50705.46737213403,43.5254,43.5316,43.341,43.3779,50705.4674
2007-07-18 11:40:00,70.56,70.65,70.56,70.63,17416.225749559082,43.3779,43.4332,43.3779,43.4209,17416.2257
2007-07-18 11:50:00,70.63,70.64,70.53,70.53,18849.206349206343,43.4209,43.4271,43.3595,43.3595,18849.2063
2007-07-18 12:00:00,70.54,70.63,70.51,70.53,25242.50440917108,43.3656,43.4209,43.3472,43.3595,25242.5044
2007-07-18 12:10:00,70.53,70.64,70.45,70.45,33509.70017636684,43.3595,43.4271,43.3103,43.3103,33509.7002
2007-07-18 12:20:00,70.47,70.57,70.42,70.55,26344.79717813051,43.3226,43.3841,43.2918,43.3718,26344.7972
2007-07-18 12:30:00,70.56,70.65,70.51,70.65,33289.241622574955,43.3779,43.4332,43.3472,43.4332,33289.2416
2007-07-18 12:40:00,70.64,70.68,70.61,70.68,29541.44620811288,43.4271,43.4517,43.4086,43.4517,29541.4462
2007-07-18 12:50:00,70.68,70.7,70.62,70.64,26344.79717813051,43.4517,43.464,43.4148,43.4271,26344.7972
2007-07-18 13:00:00,70.64,70.68,70.52,70.52,24581.12874779541,43.4271,43.4517,43.3533,43.3533,24581.1287
2007-07-18 13:10:00,70.52,70.52,70.42,70.48,31305.11463844797,43.3533,43.3533,43.2918,43.3287,31305.1146
2007-07-18 13:20:00,70.47,70.51,70.44,70.47,34611.992945326274,43.3226,43.3472,43.3041,43.3226,34611.9929
2007-07-18 13:30:00,70.47,70.5,70.4,70.48,32407.407407407405,43.3226,43.341,43.2795,43.3287,32407.4074
2007-07-18 13:40:00,70.46,70.57,70.42,70.51,23478.835978835978,43.3164,43.3841,43.2918,43.3472,23478.836
2007-07-18 13:50:00,70.5,70.52,70.32,70.34,34281.305114638446,43.341,43.3533,43.2304,43.2427,34281.3051
2007-07-18 14:00:00,70.34,70.37,70.34,70.35,30643.738977072306,43.2427,43.2611,43.2427,43.2488,30643.739
2007-07-18 14:10:00,70.35,70.37,70.18,70.23,55996.47266313932,43.2488,43.2611,43.1443,43.175,55996.4727
2007-07-18 14:20:00,70.23,70.24,70.14,70.18,37477.95414462081,43.175,43.1812,43.1197,43.1443,37477.9541
2007-07-18 14:30:00,70.18,70.29,70.14,70.27,32297.17813051146,43.1443,43.2119,43.1197,43.1996,32297.1781
2007-07-18 14:40:00,70.27,70.31,70.16,70.29,42879.18871252204,43.1996,43.2242,43.132,43.2119,42879.1887
2007-07-18 14:50:00,70.3,70.34,70.26,70.29,50925.92592592592,43.2181,43.2427,43.1935,43.2119,50925.9259
2007-07-18 15:00:00,70.31,70.32,70.21,70.24,54012.34567901234,43.2242,43.2304,43.1627,43.1812,54012.3457
2007-07-18 15:10:00,70.25,70.32,70.21,70.24,85427.68959435626,43.1873,43.2304,43.1627,43.1812,85427.6896
2007-07-18 15:20:00,70.24,70.28,70.18,70.2,51587.30158730158,43.1812,43.2058,43.1443,43.1566,51587.3016
2007-07-18 15:30:00,70.21,70.35,70.15,70.33,55335.09700176367,43.1627,43.2488,43.1259,43.2365,55335.097
2007-07-18 15:40:00,70.33,70.4,70.24,70.34,104276.8959435626,43.2365,43.2795,43.1812,43.2427,104276.8959
2007-07-18 15:50:00,70.34,70.44,70.29,70.31,168650.79365079364,43.2427,43.3041,43.2119,43.2242,168650.7937
2007-07-19 09:30:00,70.53,70.83,70.44,70.67,28549.38271604938,43.3595,43.5439,43.3041,43.4455,28549.3827
2007-07-19 09:40:00,70.67,70.73,70.53,70.53,27447.089947089946,43.4455,43.4824,43.3595,43.3595,27447.0899
2007-07-19 09:50:00,70.52,70.76,70.45,70.71,64263.66843033509,43.3533,43.5009,43.3103,43.4701,64263.6684
2007-07-19 10:00:00,70.67,70.87,70.66,70.81,36044.97354497354,43.4455,43.5685,43.4394,43.5316,36044.9735
2007-07-19 10:10:00,70.83,70.83,70.67,70.7,28549.38271604938,43.5439,43.5439,43.4455,43.464,28549.3827
2007-07-19 10:20:00,70.69,70.74,70.65,70.73,17416.225749559082,43.4578,43.4886,43.4332,43.4824,17416.2257
2007-07-19 10:30:00,70.73,70.75,70.72,70.75,23699.294532627864,43.4824,43.4947,43.4763,43.4947,23699.2945
2007-07-19 10:40:00,70.74,70.8,70.73,70.77,18298.059964726628,43.4886,43.5254,43.4824,43.507,18298.06
2007-07-19 10:50:00,70.77,70.9,70.76,70.88,18187.830687830687,43.507,43.5869,43.5009,43.5746,18187.8307
2007-07-19 11:00:00,70.88,71.02,70.86,71.02,32297.17813051146,43.5746,43.6607,43.5623,43.6607,32297.1781
2007-07-19 11:10:00,71.01,71.01,70.86,70.99,43981.481481481474,43.6546,43.6546,43.5623,43.6423,43981.4815
2007-07-19 11:20:00,70.98,71.06,70.98,71.05,40343.91534391534,43.6361,43.6853,43.6361,43.6791,40343.9153
2007-07-19 11:30:00,71.04,71.09,71.04,71.06,41887.12522045855,43.673,43.7037,43.673,43.6853,41887.1252
2007-07-19 11:40:00,71.06,71.11,70.99,71.11,44532.62786596119,43.6853,43.716,43.6423,43.716,44532.6279
2007-07-19 11:50:00,71.11,71.2,71.11,71.18,28880.07054673721,43.716,43.7714,43.716,43.7591,28880.0705
2007-07-19 12:00:00,71.17,71.17,71.08,71.15,28108.465608465605,43.7529,43.7529,43.6976,43.7406,28108.4656
2007-07-19 12:10:00,71.16,71.2,71.16,71.17,18628.74779541446,43.7468,43.7714,43.7468,43.7529,18628.7478
2007-07-19 12:20:00,71.17,71.23,71.16,71.2,25022.045855379187,43.7529,43.7898,43.7468,43.7714,25022.0459
2007-07-19 12:30:00,71.19,71.22,71.17,71.22,19731.040564373896,43.7652,43.7837,43.7529,43.7837,19731.0406
2007-07-19 12:40:00,71.2,71.21,71.18,71.2,14329.805996472662,43.7714,43.7775,43.7591,43.7714,14329.806
2007-07-19 12:50:00,71.21,71.24,71.19,71.21,7164.902998236331,43.7775,43.7959,43.7652,43.7775,7164.903
2007-07-19 13:00:00,71.22,71.22,71.12,71.12,19620.81128747795,43.7837,43.7837,43.7222,43.7222,19620.8113
2007-07-19 13:10:00,71.12,71.14,71.12,71.12,13558.201058201055,43.7222,43.7345,43.7222,43.7222,13558.2011
2007-07-19 13:20:00,71.12,71.14,71.07,71.08,15983.245149911814,43.7222,43.7345,43.6914,43.6976,15983.2451
2007-07-19 13:30:00,71.08,71.09,71.03,71.09,11243.38624338624,43.6976,43.7037,43.6668,43.7037,11243.3862
2007-07-19 13:40:00,71.07,71.09,71.06,71.08,12235.449735449734,43.6914,43.7037,43.6853,43.6976,12235.4497
2007-07-19 13:50:00,71.08,71.09,71.02,71.03,13227.513227513226,43.6976,43.7037,43.6607,43.6668,13227.5132
2007-07-19 14:00:00,71.03,71.04,70.9,70.96,24360.670194003524,43.6668,43.673,43.5869,43.6238,24360.6702
2007-07-19 14:10:00,70.95,70.96,70.82,70.91,32517.636684303347,43.6177,43.6238,43.5377,43.5931,32517.6367
2007-07-19 14:20:00,70.91,70.99,70.88,70.88,18959.43562610229,43.5931,43.6423,43.5746,43.5746,18959.4356
2007-07-19 14:30:00,70.88,70.96,70.88,70.95,13999.11816578483,43.5746,43.6238,43.5746,43.6177,13999.1182
2007-07-19 14:40:00,70.94,70.99,70.91,70.98,16093.474426807756,43.6115,43.6423,43.5931,43.6361,16093.4744
2007-07-19 14:50:00,70.96,70.97,70.91,70.95,16865.079365079364,43.6238,43.63,43.5931,43.6177,16865.0794
2007-07-19 15:00:00,70.95,71.12,70.95,71.06,25462.96296296296,43.6177,43.7222,43.6177,43.6853,25462.963
2007-07-19 15:10:00,71.06,71.08,71.02,71.04,17857.142857142855,43.6853,43.6976,43.6607,43.673,17857.1429
2007-07-19 15:20:00,71.05,71.05,70.97,71.04,30313.05114638448,43.6791,43.6791,43.63,43.673,30313.0511
2007-07-19 15:30:00,71.04,71.06,70.97,71.01,30423.28042328042,43.673,43.6853,43.63,43.6546,30423.2804
2007-07-19 15:40:00,71.01,71.05,70.93,70.96,34171.0758377425,43.6546,43.6791,43.6054,43.6238,34171.0758
2007-07-19 15:50:00,70.95,70.98,70.8,70.84,93143.7389770723,43.6177,43.6361,43.5254,43.55,93143.739
2007-07-20 09:30:00,70.86,71.22,70.82,71.06,368276.0141093474,43.5623,43.7837,43.5377,43.6853,368276.0141
2007-07-20 09:40:00,71.06,71.06,70.76,70.84,86640.21164021164,43.6853,43.6853,43.5009,43.55,86640.2116
2007-07-20 09:50:00,70.83,70.96,70.81,70.95,62389.77072310405,43.5439,43.6238,43.5316,43.6177,62389.7707
2007-07-20 10:00:00,70.94,71.0,70.85,70.86,64594.35626102292,43.6115,43.6484,43.5562,43.5623,64594.3563
2007-07-20 10:10:00,70.86,70.93,70.84,70.88,40343.91534391534,43.5623,43.6054,43.55,43.5746,40343.9153
2007-07-20 10:20:00,70.87,70.9,70.79,70.9,53461.19929453262,43.5685,43.5869,43.5193,43.5869,53461.1993
2007-07-20 10:30:00,70.89,70.94,70.81,70.89,97993.82716049382,43.5808,43.6115,43.5316,43.5808,97993.8272
2007-07-20 10:40:00,70.9,70.93,70.82,70.85,44642.85714285714,43.5869,43.6054,43.5377,43.5562,44642.8571
2007-07-20 10:50:00,70.85,70.98,70.84,70.92,37918.87125220458,43.5562,43.6361,43.55,43.5992,37918.8713
2007-07-20 11:00:00,70.92,70.94,70.83,70.92,47398.58906525573,43.5992,43.6115,43.5439,43.5992,47398.5891
2007-07-20 11:10:00,70.92,70.93,70.89,70.91,23037.9188712522,43.5992,43.6054,43.5808,43.5931,23037.9189
2007-07-20 11:20:00,70.92,70.94,70.84,70.93,34391.53439153439,43.5992,43.6115,43.55,43.6054,34391.5344
2007-07-20 11:30:00,70.93,71.0,70.8,70.82,26455.02645502645,43.6054,43.6484,43.5254,43.5377,26455.0265
2007-07-20 11:40:00,70.82,70.92,70.82,70.92,24470.89947089947,43.5377,43.5992,43.5377,43.5992,24470.8995
2007-07-20 11:50:00,70.9,70.92,70.83,70.83,18408.289241622573,43.5869,43.5992,43.5439,43.5439,18408.2892
2007-07-20 12:00:00,70.83,70.86,70.73,70.84,33399.47089947089,43.5439,43.5623,43.4824,43.55,33399.4709
2007-07-20 12:10:00,70.84,70.87,70.7,70.7,15432.098765432096,43.55,43.5685,43.464,43.464,15432.0988
2007-07-20 12:20:00,70.71,70.74,70.68,70.73,17526.455026455023,43.4701,43.4886,43.4517,43.4824,17526.455
2007-07-20 12:30:00,70.73,70.74,70.6,70.63,20392.416225749555,43.4824,43.4886,43.4025,43.4209,20392.4162
2007-07-20 12:40:00,70.62,70.73,70.62,70.67,22597.001763668428,43.4148,43.4824,43.4148,43.4455,22597.0018
2007-07-20 12:50:00,70.67,70.73,70.59,70.72,87962.96296296295,43.4455,43.4824,43.3963,43.4763,87962.963
2007-07-20 13:00:00,70.72,70.81,70.72,70.77,32186.948853615515,43.4763,43.5316,43.4763,43.507,32186.9489
2007-07-20 13:10:00,70.76,70.92,70.76,70.9,34391.53439153439,43.5009,43.5992,43.5009,43.5869,34391.5344
2007-07-20 13:20:00,70.89,70.92,70.83,70.87,11574.074074074071,43.5808,43.5992,43.5439,43.5685,11574.0741
2007-07-20 13:30:00,70.87,70.92,70.79,70.91,72420.63492063491,43.5685,43.5992,43.5193,43.5931,72420.6349
2007-07-20 13:40:00,70.91,71.02,70.91,70.95,32186.948853615515,43.5931,43.6607,43.5931,43.6177,32186.9489
2007-07-20 13:50:00,70.96,71.0,70.77,70.77,25793.65079365079,43.6238,43.6484,43.507,43.507,25793.6508
2007-07-20 14:00:00,70.77,71.02,70.73,70.94,49823.63315696648,43.507,43.6607,43.4824,43.6115,49823.6332
2007-07-20 14:10:00,70.94,71.0,70.82,70.92,22045.85537918871,43.6115,43.6484,43.5377,43.5992,22045.8554
2007-07-20 14:20:00,70.93,71.02,70.85,70.85,13227.513227513226,43.6054,43.6607,43.5562,43.5562,13227.5132
2007-07-20 14:30:00,70.85,70.94,70.85,70.89,27336.860670194,43.5562,43.6115,43.5562,43.5808,27336.8607
2007-07-20 14:40:00,70.87,70.98,70.85,70.95,18738.977072310405,43.5685,43.6361,43.5562,43.6177,18738.9771
2007-07-20 14:50:00,70.94,70.98,70.86,70.91,26565.2557319224,43.6115,43.6361,43.5623,43.5931,26565.2557
2007-07-20 15:00:00,70.9,71.01,70.86,70.91,27998.23633156966,43.5869,43.6546,43.5623,43.5931,27998.2363
2007-07-20 15:10:00,70.91,70.91,70.84,70.88,28659.611992945323,43.5931,43.5931,43.55,43.5746,28659.612
2007-07-20 15:20:00,70.89,70.95,70.83,70.89,37037.03703703703,43.5808,43.6177,43.5439,43.5808,37037.037
2007-07-20 15:30:00,70.87,70.9,70.7,70.74,58421.51675485008,43.5685,43.5869,43.464,43.4886,58421.5168
2007-07-20 15:40:00,70.74,70.76,70.68,70.72,80357.14285714286,43.4886,43.5009,43.4517,43.4763,80357.1429
2007-07-20 15:50:00,70.72,70.75,70.47,70.53,82341.26984126984,43.4763,43.4947,43.3226,43.3595,82341.2698
2007-07-23 09:30:00,70.75,71.12,70.74,70.98,64263.66843033509,43.4947,43.7222,43.4886,43.6361,64263.6684
2007-07-23 09:40:00,70.99,71.21,70.98,71.17,38910.93474426808,43.6423,43.7775,43.6361,43.7529,38910.9347
2007-07-23 09:50:00,71.19,71.34,71.19,71.26,57429.45326278659,43.7652,43.8574,43.7652,43.8082,57429.4533
2007-07-23 10:00:00,71.26,71.4,71.25,71.38,34722.22222222222,43.8082,43.8943,43.8021,43.882,34722.2222
2007-07-23 10:10:00,71.4,71.48,71.37,71.45,42107.58377425044,43.8943,43.9435,43.8759,43.925,42107.5838
2007-07-23 10:20:00,71.45,71.5,71.36,71.48,51256.61375661375,43.925,43.9558,43.8697,43.9435,51256.6138
2007-07-23 10:30:00,71.48,71.56,71.48,71.56,28769.841269841265,43.9435,43.9927,43.9435,43.9927,28769.8413
2007-07-23 10:40:00,71.56,71.65,71.5,71.61,37808.64197530864,43.9927,44.048,43.9558,44.0234,37808.642
2007-07-23 10:50:00,71.63,71.72,71.62,71.72,48831.56966490299,44.0357,44.091,44.0296,44.091,48831.5697
2007-07-23 11:00:00,71.72,71.74,71.62,71.64,32076.719576719574,44.091,44.1033,44.0296,44.0419,32076.7196
2007-07-23 11:10:00,71.63,71.69,71.58,71.67,27336.860670194,44.0357,44.0726,44.005,44.0603,27336.8607
2007-07-23 11:20:00,71.68,71.79,71.64,71.77,44312.16931216931,44.0664,44.1341,44.0419,44.1218,44312.1693
2007-07-23 11:30:00,71.77,71.84,71.69,71.79,51807.760141093466,44.1218,44.1648,44.0726,44.1341,51807.7601
2007-07-23 11:40:00,71.79,71.85,71.73,71.78,36485.89065255732,44.1341,44.171,44.0972,44.1279,36485.8907
2007-07-23 11:50:00,71.78,71.85,71.77,71.83,27226.631393298056,44.1279,44.171,44.1218,44.1587,27226.6314
2007-07-23 12:00:00,71.84,71.88,71.8,71.8,27226.631393298056,44.1648,44.1894,44.1402,44.1402,27226.6314
2007-07-23 12:10:00,71.8,71.87,71.57,71.7,84104.93827160493,44.1402,44.1832,43.9988,44.0787,84104.9383
2007-07-23 12:20:00,71.71,71.83,71.71,71.79,43540.5643738977,44.0849,44.1587,44.0849,44.1341,43540.5644
2007-07-23 12:30:00,71.79,71.89,71.76,71.89,46957.67195767196,44.1341,44.1955,44.1156,44.1955,46957.672
2007-07-23 12:40:00,71.89,71.9,71.85,71.87,22817.460317460314,44.1955,44.2017,44.171,44.1832,22817.4603
2007-07-23 12:50:00,71.89,71.9,71.75,71.78,24470.89947089947,44.1955,44.2017,44.1095,44.1279,24470.8995
2007-07-23 13:00:00,71.78,71.84,71.76,71.8,26455.02645502645,44.1279,44.1648,44.1156,44.1402,26455.0265
2007-07-23 13:10:00,71.8,71.84,71.76,71.81,15873.015873015873,44.1402,44.1648,44.1156,44.1464,15873.0159
2007-07-23 13:20:00,71.82,71.84,71.79,71.8,12455.90828924162,44.1525,44.1648,44.1341,44.1402,12455.9083
2007-07-23 13:30:00,71.81,71.89,71.79,71.8,16644.620811287477,44.1464,44.1955,44.1341,44.1402,16644.6208
2007-07-23 13:40:00,71.79,71.89,71.79,71.84,16203.703703703704,44.1341,44.1955,44.1341,44.1648,16203.7037
2007-07-23 13:50:00,71.84,71.86,71.8,71.84,10030.864197530864,44.1648,44.1771,44.1402,44.1648,10030.8642
2007-07-23 14:00:00,71.84,71.86,71.74,71.78,39241.6225749559,44.1648,44.1771,44.1033,44.1279,39241.6226
2007-07-23 14:10:00,71.77,71.8,71.66,71.71,43981.481481481474,44.1218,44.1402,44.0541,44.0849,43981.4815
2007-07-23 14:20:00,71.71,71.76,71.61,71.7,29872.1340388007,44.0849,44.1156,44.0234,44.0787,29872.134
2007-07-23 14:30:00,71.63,71.81,71.63,71.72,27777.777777777774,44.0357,44.1464,44.0357,44.091,27777.7778
2007-07-23 14:40:00,71.72,71.86,71.7,71.86,27777.777777777774,44.091,44.1771,44.0787,44.1771,27777.7778
2007-07-23 14:50:00,71.85,71.87,71.78,71.8,28769.841269841265,44.171,44.1832,44.1279,44.1402,28769.8413
2007-07-23 15:00:00,71.8,71.8,71.7,71.73,23699.294532627864,44.1402,44.1402,44.0787,44.0972,23699.2945
2007-07-23 15:10:00,71.73,71.73,71.66,71.7,33619.92945326278,44.0972,44.0972,44.0541,44.0787,33619.9295
2007-07-23 15:20:00,71.7,71.81,71.7,71.79,30753.96825396825,44.0787,44.1464,44.0787,44.1341,30753.9683
2007-07-23 15:30:00,71.79,71.82,71.69,71.78,60405.643738977065,44.1341,44.1525,44.0726,44.1279,60405.6437
2007-07-23 15:40:00,71.78,71.82,71.65,71.74,70546.73721340387,44.1279,44.1525,44.048,44.1033,70546.7372
2007-07-23 15:50:00,71.74,71.8,71.66,71.7,124118.16578483244,44.1033,44.1402,44.0541,44.0787,124118.1658
2007-07-24 09:30:00,70.99,71.67,70.99,71.58,73963.84479717813,43.6423,44.0603,43.6423,44.005,73963.8448
2007-07-24 09:40:00,71.6,71.6,71.25,71.3,61397.70723104056,44.0173,44.0173,43.8021,43.8328,61397.7072
2007-07-24 09:50:00,71.31,71.32,71.06,71.23,43099.64726631393,43.839,43.8451,43.6853,43.7898,43099.6473
2007-07-24 10:00:00,71.23,71.23,70.77,70.82,66027.33686067018,43.7898,43.7898,43.507,43.5377,66027.3369
2007-07-24 10:10:00,70.84,71.01,70.55,71.01,56878.30687830688,43.55,43.6546,43.3718,43.6546,56878.3069
2007-07-24 10:20:00,71.02,71.44,71.01,71.21,91269.84126984126,43.6607,43.9189,43.6546,43.7775,91269.8413
2007-07-24 10:30:00,71.21,71.21,70.93,71.17,43540.5643738977,43.7775,43.7775,43.6054,43.7529,43540.5644
2007-07-24 10:40:00,71.18,71.37,70.96,71.12,29872.1340388007,43.7591,43.8759,43.6238,43.7222,29872.134
2007-07-24 10:50:00,71.13,71.26,71.13,71.21,33289.241622574955,43.7283,43.8082,43.7283,43.7775,33289.2416
2007-07-24 11:00:00,71.22,71.22,71.02,71.02,33179.01234567901,43.7837,43.7837,43.6607,43.6607,33179.0123
2007-07-24 11:10:00,71.03,71.12,70.99,71.01,27447.089947089946,43.6668,43.7222,43.6423,43.6546,27447.0899
2007-07-24 11:20:00,71.02,71.02,70.84,70.84,38249.55908289241,43.6607,43.6607,43.55,43.55,38249.5591
2007-07-24 11:30:00,70.84,70.84,70.58,70.65,44532.62786596119,43.55,43.55,43.3902,43.4332,44532.6279
2007-07-24 11:40:00,70.65,70.75,70.54,70.6,45855.37918871252,43.4332,43.4947,43.3656,43.4025,45855.3792
2007-07-24 11:50:00,70.59,70.83,70.59,70.83,21494.70899470899,43.3963,43.5439,43.3963,43.5439,21494.709
2007-07-24 12:00:00,70.82,70.84,70.73,70.82,36706.3492063492,43.5377,43.55,43.4824,43.5377,36706.3492
2007-07-24 12:10:00,70.84,70.93,70.77,70.91,26014.10934744268,43.55,43.6054,43.507,43.5931,26014.1093
2007-07-24 12:20:00,70.92,71.12,70.9,71.12,29210.75837742504,43.5992,43.7222,43.5869,43.7222,29210.7584
2007-07-24 12:30:00,71.12,71.28,71.11,71.2,40564.37389770723,43.7222,43.8205,43.716,43.7714,40564.3739
2007-07-24 12:40:00,71.2,71.24,71.12,71.16,25132.27513227513,43.7714,43.7959,43.7222,43.7468,25132.2751
2007-07-24 12:50:00,71.16,71.23,71.13,71.19,27226.631393298056,43.7468,43.7898,43.7283,43.7652,27226.6314
2007-07-24 13:00:00,71.2,71.2,71.0,71.07,24581.12874779541,43.7714,43.7714,43.6484,43.6914,24581.1287
2007-07-24 13:10:00,71.07,71.15,70.97,71.1,36044.97354497354,43.6914,43.7406,43.63,43.7099,36044.9735
2007-07-24 13:20:00,71.1,71.12,70.95,70.99,30313.05114638448,43.7099,43.7222,43.6177,43.6423,30313.0511
2007-07-24 13:30:00,70.97,71.07,70.91,70.99,24801.5873015873,43.63,43.6914,43.5931,43.6423,24801.5873
2007-07-24 13:40:00,70.98,70.99,70.78,70.79,29982.36331569665,43.6361,43.6423,43.5132,43.5193,29982.3633
2007-07-24 13:50:00,70.79,70.79,70.63,70.69,37588.18342151675,43.5193,43.5193,43.4209,43.4578,37588.1834
2007-07-24 14:00:00,70.71,70.71,70.54,70.63,47508.81834215167,43.4701,43.4701,43.3656,43.4209,47508.8183
2007-07-24 14:10:00,70.64,70.64,70.44,70.53,60956.79012345678,43.4271,43.4271,43.3041,43.3595,60956.7901
2007-07-24 14:20:00,70.52,70.69,70.5,70.64,41335.97883597883,43.3533,43.4578,43.341,43.4271,41335.9788
2007-07-24 14:30:00,70.66,70.71,70.47,70.5,44863.31569664903,43.4394,43.4701,43.3226,43.341,44863.3157
2007-07-24 14:40:00,70.51,70.68,70.46,70.62,32076.719576719574,43.3472,43.4517,43.3164,43.4148,32076.7196
2007-07-24 14:50:00,70.62,70.64,70.34,70.35,45194.003527336856,43.4148,43.4271,43.2427,43.2488,45194.0035
2007-07-24 15:00:00,70.35,70.47,70.18,70.21,84656.08465608464,43.2488,43.3226,43.1443,43.1627,84656.0847
2007-07-24 15:10:00,70.22,70.34,70.0,70.25,75617.28395061727,43.1689,43.2427,43.0336,43.1873,75617.284
2007-07-24 15:20:00,70.25,70.28,69.99,70.0,75396.82539682538,43.1873,43.2058,43.0275,43.0336,75396.8254
2007-07-24 15:30:00,69.98,70.04,69.9,70.04,94576.71957671957,43.0213,43.0582,42.9722,43.0582,94576.7196
2007-07-24 15:40:00,70.04,70.1,69.92,70.04,122354.49735449736,43.0582,43.0951,42.9845,43.0582,122354.4974
2007-07-24 15:50:00,70.04,70.16,69.98,70.08,186397.7072310405,43.0582,43.132,43.0213,43.0828,186397.7072
2007-07-25 09:30:00,70.86,71.09,70.65,71.09,58311.28747795414,43.5623,43.7037,43.4332,43.7037,58311.2875
2007-07-25 09:40:00,71.06,71.75,71.05,71.29,92923.28042328042,43.6853,44.1095,43.6791,43.8267,92923.2804
2007-07-25 09:50:00,71.25,71.46,71.08,71.22,56657.84832451498,43.8021,43.9312,43.6976,43.7837,56657.8483
2007-07-25 10:00:00,71.2,71.52,71.14,71.47,58090.82892416225,43.7714,43.9681,43.7345,43.9373,58090.8289
2007-07-25 10:10:00,71.43,71.59,71.41,71.52,44753.08641975308,43.9128,44.0111,43.9005,43.9681,44753.0864
2007-07-25 10:20:00,71.51,71.6,71.3,71.54,53902.11640211639,43.9619,44.0173,43.8328,43.9804,53902.1164
2007-07-25 10:30:00,71.59,71.75,71.46,71.56,92261.90476190476,44.0111,44.1095,43.9312,43.9927,92261.9048
2007-07-25 10:40:00,71.56,71.63,71.41,71.51,76719.57671957671,43.9927,44.0357,43.9005,43.9619,76719.5767
2007-07-25 10:50:00,71.47,71.82,71.43,71.8,74735.44973544973,43.9373,44.1525,43.9128,44.1402,74735.4497
2007-07-25 11:00:00,71.78,71.99,71.66,71.93,73522.92768959435,44.1279,44.257,44.0541,44.2201,73522.9277
2007-07-25 11:10:00,71.91,71.92,71.43,71.46,88293.65079365078,44.2078,44.214,43.9128,43.9312,88293.6508
2007-07-25 11:20:00,71.44,72.0,71.44,71.97,106040.5643738977,43.9189,44.2632,43.9189,44.2447,106040.5644
2007-07-25 11:30:00,71.95,72.12,71.87,72.0,80577.60141093473,44.2324,44.3369,44.1832,44.2632,80577.6014
2007-07-25 11:40:00,71.97,72.01,71.77,71.96,52579.365079365074,44.2447,44.2693,44.1218,44.2386,52579.3651
2007-07-25 11:50:00,71.95,72.0,71.9,71.92,73633.15696649029,44.2324,44.2632,44.2017,44.214,73633.157
2007-07-25 12:00:00,71.95,71.96,71.78,71.8,66358.02469135802,44.2324,44.2386,44.1279,44.1402,66358.0247
2007-07-25 12:10:00,71.8,71.83,71.73,71.8,44863.31569664903,44.1402,44.1587,44.0972,44.1402,44863.3157
2007-07-25 12:20:00,71.79,72.21,71.79,72.21,37257.49559082892,44.1341,44.3923,44.1341,44.3923,37257.4956
2007-07-25 12:30:00,72.21,72.22,71.8,72.12,33289.241622574955,44.3923,44.3984,44.1402,44.3369,33289.2416
2007-07-25 12:40:00,72.12,72.19,72.07,72.12,37588.18342151675,44.3369,44.38,44.3062,44.3369,37588.1834
2007-07-25 12:50:00,72.13,72.13,72.02,72.02,50595.23809523809,44.3431,44.3431,44.2755,44.2755,50595.2381
2007-07-25 13:00:00,72.03,72.09,72.0,72.02,44973.544973544966,44.2816,44.3185,44.2632,44.2755,44973.545
2007-07-25 13:10:00,72.02,72.06,71.86,71.88,58311.28747795414,44.2755,44.3001,44.1771,44.1894,58311.2875
2007-07-25 13:20:00,71.88,71.9,71.79,71.79,30974.426807760137,44.1894,44.2017,44.1341,44.1341,30974.4268
2007-07-25 13:30:00,71.77,71.8,71.67,71.71,48280.42328042328,44.1218,44.1402,44.0603,44.0849,48280.4233
2007-07-25 13:40:00,71.71,71.8,71.53,71.54,57870.370370370365,44.0849,44.1402,43.9742,43.9804,57870.3704
2007-07-25 13:50:00,71.52,71.62,71.39,71.46,59854.49735449735,43.9681,44.0296,43.8882,43.9312,59854.4974
2007-07-25 14:00:00,71.46,71.58,71.33,71.45,68893.29805996471,43.9312,44.005,43.8513,43.925,68893.2981
2007-07-25 14:10:00,71.46,71.55,71.34,71.38,53350.97001763668,43.9312,43.9865,43.8574,43.882,53350.97
2007-07-25 14:20:00,71.38,71.5,71.3,71.3,47729.27689594356,43.882,43.9558,43.8328,43.8328,47729.2769
2007-07-25 14:30:00,71.34,71.34,71.06,71.11,60626.10229276896,43.8574,43.8574,43.6853,43.716,60626.1023
2007-07-25 14:40:00,71.11,71.11,70.92,71.03,95789.24162257496,43.716,43.716,43.5992,43.6668,95789.2416
2007-07-25 14:50:00,71.03,71.04,70.82,70.91,90167.54850088182,43.6668,43.673,43.5377,43.5931,90167.5485
2007-07-25 15:00:00,70.91,71.32,70.9,71.31,118937.3897707231,43.5931,43.8451,43.5869,43.839,118937.3898
2007-07-25 15:10:00,71.31,71.77,71.31,71.49,62499.99999999999,43.839,44.1218,43.839,43.9496,62500.0
2007-07-25 15:20:00,71.51,71.58,71.46,71.54,60405.643738977065,43.9619,44.005,43.9312,43.9804,60405.6437
2007-07-25 15:30:00,71.54,71.64,71.51,71.52,87301.5873015873,43.9804,44.0419,43.9619,43.9681,87301.5873
2007-07-25 15:40:00,71.56,71.8,71.51,71.76,121031.74603174602,43.9927,44.1402,43.9619,44.1156,121031.746
2007-07-25 15:50:00,71.76,71.78,71.56,71.62,144841.26984126982,44.1156,44.1279,43.9927,44.0296,144841.2698
2007-07-26 09:30:00,72.29,72.29,71.31,71.49,89395.94356261022,44.4415,44.4415,43.839,43.9496,89395.9436
2007-07-26 09:40:00,71.48,72.09,71.41,72.06,76499.11816578482,43.9435,44.3185,43.9005,44.3001,76499.1182
2007-07-26 09:50:00,72.06,72.41,72.04,72.39,73522.92768959435,44.3001,44.5152,44.2878,44.5029,73522.9277
2007-07-26 10:00:00,72.41,72.58,72.34,72.53,77932.09876543209,44.5152,44.6197,44.4722,44.589,77932.0988
2007-07-26 10:10:00,72.53,72.66,72.36,72.38,136574.07407407407,44.589,44.6689,44.4845,44.4968,136574.0741
2007-07-26 10:20:00,72.39,72.61,72.36,72.55,72530.86419753086,44.5029,44.6382,44.4845,44.6013,72530.8642
2007-07-26 10:30:00,72.59,72.67,72.44,72.6,67460.31746031746,44.6259,44.6751,44.5337,44.632,67460.3175
2007-07-26 10:40:00,72.59,72.68,72.53,72.63,65917.10758377424,44.6259,44.6812,44.589,44.6505,65917.1076
2007-07-26 10:50:00,72.62,72.67,72.42,72.44,56768.07760141093,44.6443,44.6751,44.5214,44.5337,56768.0776
2007-07-26 11:00:00,72.45,72.45,72.1,72.25,101741.6225749559,44.5398,44.5398,44.3246,44.4169,101741.6226
2007-07-26 11:10:00,72.27,72.33,71.92,72.1,42879.18871252204,44.4292,44.466,44.214,44.3246,42879.1887
2007-07-26 11:20:00,72.1,72.15,71.9,71.9,36926.80776014109,44.3246,44.3554,44.2017,44.2017,36926.8078
2007-07-26 11:30:00,71.92,71.92,71.58,71.76,61728.395061728384,44.214,44.214,44.005,44.1156,61728.3951
2007-07-26 11:40:00,71.77,71.93,71.63,71.63,63602.29276895943,44.1218,44.2201,44.0357,44.0357,63602.2928
2007-07-26 11:50:00,71.65,72.04,71.65,71.94,44973.544973544966,44.048,44.2878,44.048,44.2263,44973.545
2007-07-26 12:00:00,71.97,72.14,71.84,71.95,43871.25220458553,44.2447,44.3492,44.1648,44.2324,43871.2522
2007-07-26 12:10:00,71.94,71.94,71.73,71.93,44863.31569664903,44.2263,44.2263,44.0972,44.2201,44863.3157
2007-07-26 12:20:00,71.93,71.95,71.71,71.79,43871.25220458553,44.2201,44.2324,44.0849,44.1341,43871.2522
2007-07-26 12:30:00,71.79,71.79,71.51,71.71,51587.30158730158,44.1341,44.1341,43.9619,44.0849,51587.3016
2007-07-26 12:40:00,71.7,71.71,71.43,71.62,64043.2098765432,44.0787,44.0849,43.9128,44.0296,64043.2099
2007-07-26 12:50:00,71.64,71.89,71.62,71.78,37037.03703703703,44.0419,44.1955,44.0296,44.1279,37037.037
2007-07-26 13:00:00,71.79,71.85,71.64,71.64,32517.636684303347,44.1341,44.171,44.0419,44.0419,32517.6367
2007-07-26 13:10:00,71.64,71.9,71.64,71.7,39462.08112874779,44.0419,44.2017,44.0419,44.0787,39462.0811
2007-07-26 13:20:00,71.7,71.71,71.26,71.31,68231.92239858906,44.0787,44.0849,43.8082,43.839,68231.9224
2007-07-26 13:30:00,71.3,71.33,71.11,71.16,77380.95238095237,43.8328,43.8513,43.716,43.7468,77380.9524
2007-07-26 13:40:00,71.15,71.23,70.93,70.99,68893.29805996471,43.7406,43.7898,43.6054,43.6423,68893.2981
2007-07-26 13:50:00,70.98,71.03,70.79,70.83,54563.492063492056,43.6361,43.6668,43.5193,43.5439,54563.4921
2007-07-26 14:00:00,70.89,71.04,70.85,70.98,50595.23809523809,43.5808,43.673,43.5562,43.6361,50595.2381
2007-07-26 14:10:00,71.02,71.09,70.89,71.04,85537.9188712522,43.6607,43.7037,43.5808,43.673,85537.9189
2007-07-26 14:20:00,71.07,71.12,70.75,70.89,79034.39153439153,43.6914,43.7222,43.4947,43.5808,79034.3915
2007-07-26 14:30:00,70.89,71.02,70.73,70.79,40895.061728395056,43.5808,43.6607,43.4824,43.5193,40895.0617
2007-07-26 14:40:00,70.79,70.95,70.58,70.59,52579.365079365074,43.5193,43.6177,43.3902,43.3963,52579.3651
2007-07-26 14:50:00,70.6,70.92,70.56,70.68,105709.87654320986,43.4025,43.5992,43.3779,43.4517,105709.8765
2007-07-26 15:00:00,70.7,70.84,70.63,70.78,84325.39682539682,43.464,43.55,43.4209,43.5132,84325.3968
2007-07-26 15:10:00,70.78,71.07,70.74,71.06,68121.69312169311,43.5132,43.6914,43.4886,43.6853,68121.6931
2007-07-26 15:20:00,71.06,71.23,71.02,71.12,90057.31922398588,43.6853,43.7898,43.6607,43.7222,90057.3192
2007-07-26 15:30:00,71.12,71.22,70.98,71.05,116181.6578483245,43.7222,43.7837,43.6361,43.6791,116181.6578
2007-07-26 15:40:00,71.09,71.27,70.88,71.26,102954.14462081128,43.7037,43.8144,43.5746,43.8082,102954.1446
2007-07-26 15:50:00,71.26,71.52,71.1,71.28,148699.29453262786,43.8082,43.9681,43.7099,43.8205,148699.2945
2007-07-27 09:30:00,71.18,71.35,70.73,70.74,35604.056437389765,43.7591,43.8636,43.4824,43.4886,35604.0564
2007-07-27 09:40:00,70.81,71.28,70.6,70.77,67239.85890652557,43.5316,43.8205,43.4025,43.507,67239.8589
2007-07-27 09:50:00,70.82,71.07,70.81,70.92,42107.58377425044,43.5377,43.6914,43.5316,43.5992,42107.5838
2007-07-27 10:00:00,70.92,71.27,70.83,71.2,38029.10052910053,43.5992,43.8144,43.5439,43.7714,38029.1005
2007-07-27 10:10:00,71.22,71.38,71.11,71.2,44973.544973544966,43.7837,43.882,43.716,43.7714,44973.545
2007-07-27 10:20:00,71.14,71.25,70.97,70.99,39572.31040564374,43.7345,43.8021,43.63,43.6423,39572.3104
2007-07-27 10:30:00,71.02,71.2,70.95,71.0,35493.82716049382,43.6607,43.7714,43.6177,43.6484,35493.8272
2007-07-27 10:40:00,71.0,71.06,70.86,70.87,27667.548500881832,43.6484,43.6853,43.5623,43.5685,27667.5485
2007-07-27 10:50:00,70.91,70.91,70.66,70.74,50264.55026455026,43.5931,43.5931,43.4394,43.4886,50264.5503
2007-07-27 11:00:00,70.81,71.01,70.74,70.98,25022.045855379187,43.5316,43.6546,43.4886,43.6361,25022.0459
2007-07-27 11:10:00,70.99,71.2,70.99,71.08,45304.2328042328,43.6423,43.7714,43.6423,43.6976,45304.2328
2007-07-27 11:20:00,71.11,71.16,71.02,71.03,38249.55908289241,43.716,43.7468,43.6607,43.6668,38249.5591
2007-07-27 11:30:00,71.07,71.16,70.9,71.0,45965.60846560846,43.6914,43.7468,43.5869,43.6484,45965.6085
2007-07-27 11:40:00,70.99,71.14,70.93,70.98,29210.75837742504,43.6423,43.7345,43.6054,43.6361,29210.7584
2007-07-27 11:50:00,70.99,70.99,70.77,70.79,37147.266313932974,43.6423,43.6423,43.507,43.5193,37147.2663
2007-07-27 12:00:00,70.81,70.88,70.73,70.82,29320.987654320983,43.5316,43.5746,43.4824,43.5377,29320.9877
2007-07-27 12:10:00,70.81,70.98,70.7,70.92,36265.43209876543,43.5316,43.6361,43.464,43.5992,36265.4321
2007-07-27 12:20:00,70.94,70.98,70.77,70.88,14991.181657848325,43.6115,43.6361,43.507,43.5746,14991.1817
2007-07-27 12:30:00,70.9,70.91,70.69,70.78,34942.6807760141,43.5869,43.5931,43.4578,43.5132,34942.6808
2007-07-27 12:40:00,70.79,71.02,70.79,70.92,35273.36860670194,43.5193,43.6607,43.5193,43.5992,35273.3686
2007-07-27 12:50:00,70.92,71.04,70.76,70.76,41887.12522045855,43.5992,43.673,43.5009,43.5009,41887.1252
2007-07-27 13:00:00,70.76,70.91,70.71,70.77,53791.887125220455,43.5009,43.5931,43.4701,43.507,53791.8871
2007-07-27 13:10:00,70.77,70.85,70.68,70.83,51697.53086419753,43.507,43.5562,43.4517,43.5439,51697.5309
2007-07-27 13:20:00,70.83,70.87,70.75,70.81,26675.485008818338,43.5439,43.5685,43.4947,43.5316,26675.485
2007-07-27 13:30:00,70.81,70.82,70.67,70.7,56106.70194003527,43.5316,43.5377,43.4455,43.464,56106.7019
2007-07-27 13:40:00,70.7,70.96,70.7,70.89,36485.89065255732,43.464,43.6238,43.464,43.5808,36485.8907
2007-07-27 13:50:00,70.84,70.98,70.8,70.95,30864.197530864192,43.55,43.6361,43.5254,43.6177,30864.1975
2007-07-27 14:00:00,70.92,70.95,70.75,70.85,31194.885361552024,43.5992,43.6177,43.4947,43.5562,31194.8854
2007-07-27 14:10:00,70.85,70.89,70.71,70.84,31415.34391534391,43.5562,43.5808,43.4701,43.55,31415.3439
2007-07-27 14:20:00,70.83,70.88,70.68,70.73,40343.91534391534,43.5439,43.5746,43.4517,43.4824,40343.9153
2007-07-27 14:30:00,70.73,70.86,70.68,70.86,48390.65255731922,43.4824,43.5623,43.4517,43.5623,48390.6526
2007-07-27 14:40:00,70.84,71.14,70.83,71.01,48831.56966490299,43.55,43.7345,43.5439,43.6546,48831.5697
2007-07-27 14:50:00,71.02,71.17,70.92,71.1,27667.548500881832,43.6607,43.7529,43.5992,43.7099,27667.5485
2007-07-27 15:00:00,71.09,71.1,70.92,70.99,65035.27336860669,43.7037,43.7099,43.5992,43.6423,65035.2734
2007-07-27 15:10:00,70.98,71.08,70.75,70.9,56547.61904761904,43.6361,43.6976,43.4947,43.5869,56547.619
2007-07-27 15:20:00,70.9,70.93,70.79,70.86,45634.92063492063,43.5869,43.6054,43.5193,43.5623,45634.9206
2007-07-27 15:30:00,70.83,70.92,70.69,70.75,58311.28747795414,43.5439,43.5992,43.4578,43.4947,58311.2875
2007-07-27 15:40:00,70.75,70.78,70.32,70.32,81790.12345679011,43.4947,43.5132,43.2304,43.2304,81790.1235
2007-07-27 15:50:00,70.32,70.5,70.06,70.07,167548.5008818342,43.2304,43.341,43.0705,43.0767,167548.5009
2007-07-30 09:30:00,69.85,70.08,69.41,69.47,97552.91005291004,42.9414,43.0828,42.6709,42.7078,97552.9101
2007-07-30 09:40:00,69.42,69.65,69.37,69.65,83333.33333333333,42.6771,42.8185,42.6463,42.8185,83333.3333
2007-07-30 09:50:00,69.63,69.91,69.44,69.86,46186.06701940035,42.8062,42.9783,42.6894,42.9476,46186.067
2007-07-30 10:00:00,69.85,70.08,69.82,69.97,81128.74779541446,42.9414,43.0828,42.923,43.0152,81128.7478
2007-07-30 10:10:00,69.99,70.14,69.91,70.14,38249.55908289241,43.0275,43.1197,42.9783,43.1197,38249.5591
2007-07-30 10:20:00,70.13,70.25,70.12,70.23,90388.00705467373,43.1136,43.1873,43.1074,43.175,90388.0071
2007-07-30 10:30:00,70.22,70.24,69.96,70.05,84545.85537918871,43.1689,43.1812,43.009,43.0644,84545.8554
2007-07-30 10:40:00,70.04,70.07,69.83,69.93,68121.69312169311,43.0582,43.0767,42.9291,42.9906,68121.6931
2007-07-30 10:50:00,69.92,69.93,69.72,69.72,66137.56613756613,42.9845,42.9906,42.8615,42.8615,66137.5661
2007-07-30 11:00:00,69.75,69.88,69.46,69.54,96671.0758377425,42.8799,42.9599,42.7017,42.7508,96671.0758
2007-07-30 11:10:00,69.54,69.65,69.27,69.64,82892.41622574955,42.7508,42.8185,42.5849,42.8123,82892.4162
2007-07-30 11:20:00,69.63,69.87,69.57,69.87,33840.38800705467,42.8062,42.9537,42.7693,42.9537,33840.388
2007-07-30 11:30:00,69.86,69.86,69.66,69.74,21494.70899470899,42.9476,42.9476,42.8246,42.8738,21494.709
2007-07-30 11:40:00,69.74,69.85,69.61,69.79,31415.34391534391,42.8738,42.9414,42.7939,42.9045,31415.3439
2007-07-30 11:50:00,69.83,69.88,69.74,69.79,21384.47971781305,42.9291,42.9599,42.8738,42.9045,21384.4797
2007-07-30 12:00:00,69.75,69.87,69.65,69.77,21604.938271604937,42.8799,42.9537,42.8185,42.8922,21604.9383
2007-07-30 12:10:00,69.77,69.83,69.67,69.76,23919.75308641975,42.8922,42.9291,42.8308,42.8861,23919.7531
2007-07-30 12:20:00,69.76,69.78,69.47,69.61,61067.01940035273,42.8861,42.8984,42.7078,42.7939,61067.0194
2007-07-30 12:30:00,69.59,69.72,69.59,69.72,20171.95767195767,42.7816,42.8615,42.7816,42.8615,20171.9577
2007-07-30 12:40:00,69.73,69.8,69.63,69.7,51366.84303350969,42.8676,42.9107,42.8062,42.8492,51366.843
2007-07-30 12:50:00,69.7,69.81,69.68,69.81,61948.85361552028,42.8492,42.9168,42.8369,42.9168,61948.8536
2007-07-30 13:00:00,69.8,69.85,69.74,69.78,56547.61904761904,42.9107,42.9414,42.8738,42.8984,56547.619
2007-07-30 13:10:00,69.79,69.83,69.7,69.72,26014.10934744268,42.9045,42.9291,42.8492,42.8615,26014.1093
2007-07-30 13:20:00,69.72,69.77,69.64,69.64,34171.0758377425,42.8615,42.8922,42.8123,42.8123,34171.0758
2007-07-30 13:30:00,69.65,69.65,69.54,69.63,37698.41269841269,42.8185,42.8185,42.7508,42.8062,37698.4127
2007-07-30 13:40:00,69.59,69.8,69.59,69.77,45634.92063492063,42.7816,42.9107,42.7816,42.8922,45634.9206
2007-07-30 13:50:00,69.78,69.8,69.66,69.73,42217.81305114638,42.8984,42.9107,42.8246,42.8676,42217.8131
2007-07-30 14:00:00,69.73,69.79,69.65,69.75,37037.03703703703,42.8676,42.9045,42.8185,42.8799,37037.037
2007-07-30 14:10:00,69.75,69.77,69.66,69.71,32076.719576719574,42.8799,42.8922,42.8246,42.8554,32076.7196
2007-07-30 14:20:00,69.72,69.78,69.69,69.69,23368.60670194004,42.8615,42.8984,42.8431,42.8431,23368.6067
2007-07-30 14:30:00,69.68,69.75,69.64,69.72,38139.32980599647,42.8369,42.8799,42.8123,42.8615,38139.3298
2007-07-30 14:40:00,69.72,69.82,69.68,69.76,43209.87654320987,42.8615,42.923,42.8369,42.8861,43209.8765
2007-07-30 14:50:00,69.75,69.82,69.71,69.82,24360.670194003524,42.8799,42.923,42.8554,42.923,24360.6702
2007-07-30 15:00:00,69.81,70.09,69.74,70.08,90057.31922398588,42.9168,43.089,42.8738,43.0828,90057.3192
2007-07-30 15:10:00,70.05,70.12,69.91,69.97,66358.02469135802,43.0644,43.1074,42.9783,43.0152,66358.0247
2007-07-30 15:20:00,69.97,70.13,69.97,69.98,56988.53615520282,43.0152,43.1136,43.0152,43.0213,56988.5362
2007-07-30 15:30:00,69.99,70.07,69.89,70.06,74735.44973544973,43.0275,43.0767,42.966,43.0705,74735.4497
2007-07-30 15:40:00,70.07,70.09,69.85,69.95,102182.53968253967,43.0767,43.089,42.9414,43.0029,102182.5397
2007-07-30 15:50:00,69.96,69.97,69.76,69.9,101410.93474426806,43.009,43.0152,42.8861,42.9722,101410.9347
2007-07-31 09:30:00,70.74,71.08,70.11,70.17,130511.46384479717,43.4886,43.6976,43.1013,43.1381,130511.4638
2007-07-31 09:40:00,70.21,70.24,70.07,70.14,70656.96649029982,43.1627,43.1812,43.0767,43.1197,70656.9665
2007-07-31 09:50:00,70.15,70.24,70.09,70.1,53350.97001763668,43.1259,43.1812,43.089,43.0951,53350.97
2007-07-31 10:00:00,70.11,70.25,70.07,70.16,72641.0934744268,43.1013,43.1873,43.0767,43.132,72641.0935
2007-07-31 10:10:00,70.16,70.22,69.99,70.11,85978.83597883597,43.132,43.1689,43.0275,43.1013,85978.836
2007-07-31 10:20:00,70.1,70.16,69.99,70.04,50485.00881834215,43.0951,43.132,43.0275,43.0582,50485.0088
2007-07-31 10:30:00,70.04,70.09,69.96,69.96,97552.91005291004,43.0582,43.089,43.009,43.009,97552.9101
2007-07-31 10:40:00,69.98,70.08,69.95,70.07,43871.25220458553,43.0213,43.0828,43.0029,43.0767,43871.2522
2007-07-31 10:50:00,70.05,70.09,70.04,70.08,53902.11640211639,43.0644,43.089,43.0582,43.0828,53902.1164
2007-07-31 11:00:00,70.07,70.1,70.0,70.04,109678.13051146384,43.0767,43.0951,43.0336,43.0582,109678.1305
2007-07-31 11:10:00,70.04,70.04,69.95,70.01,36816.578483245146,43.0582,43.0582,43.0029,43.0398,36816.5785
2007-07-31 11:20:00,70.0,70.1,69.9,70.08,48280.42328042328,43.0336,43.0951,42.9722,43.0828,48280.4233
2007-07-31 11:30:00,70.06,70.1,69.96,69.96,39351.85185185185,43.0705,43.0951,43.009,43.009,39351.8519
2007-07-31 11:40:00,69.96,70.04,69.95,70.04,46296.29629629629,43.009,43.0582,43.0029,43.0582,46296.2963
2007-07-31 11:50:00,70.04,70.1,70.01,70.02,31415.34391534391,43.0582,43.0951,43.0398,43.0459,31415.3439
2007-07-31 12:00:00,70.04,70.11,69.97,70.04,87522.04585537918,43.0582,43.1013,43.0152,43.0582,87522.0459
2007-07-31 12:10:00,70.04,70.17,70.0,70.11,38359.78835978836,43.0582,43.1381,43.0336,43.1013,38359.7884
2007-07-31 12:20:00,70.1,70.24,70.1,70.17,22707.231040564373,43.0951,43.1812,43.0951,43.1381,22707.231
2007-07-31 12:30:00,70.17,70.21,70.03,70.05,22486.772486772483,43.1381,43.1627,43.0521,43.0644,22486.7725
2007-07-31 12:40:00,70.05,70.16,70.04,70.12,15321.869488536153,43.0644,43.132,43.0582,43.1074,15321.8695
2007-07-31 12:50:00,70.13,70.14,70.04,70.14,12455.90828924162,43.1136,43.1197,43.0582,43.1197,12455.9083
2007-07-31 13:00:00,70.14,70.14,70.05,70.12,22376.54320987654,43.1197,43.1197,43.0644,43.1074,22376.5432
2007-07-31 13:10:00,70.12,70.27,70.12,70.17,35383.59788359788,43.1074,43.1996,43.1074,43.1381,35383.5979
2007-07-31 13:20:00,70.18,70.19,70.03,70.07,15432.098765432096,43.1443,43.1504,43.0521,43.0767,15432.0988
2007-07-31 13:30:00,70.04,70.21,70.04,70.14,37808.64197530864,43.0582,43.1627,43.0582,43.1197,37808.642
2007-07-31 13:40:00,70.13,70.19,70.1,70.14,35383.59788359788,43.1136,43.1504,43.0951,43.1197,35383.5979
2007-07-31 13:50:00,70.14,70.15,69.97,70.05,31746.031746031746,43.1197,43.1259,43.0152,43.0644,31746.0317
2007-07-31 14:00:00,70.06,70.13,70.06,70.12,32958.55379188712,43.0705,43.1136,43.0705,43.1074,32958.5538
2007-07-31 14:10:00,70.1,70.25,70.07,70.21,33730.15873015873,43.0951,43.1873,43.0767,43.1627,33730.1587
2007-07-31 14:20:00,70.21,70.23,69.96,69.96,36706.3492063492,43.1627,43.175,43.009,43.009,36706.3492
2007-07-31 14:30:00,69.97,69.97,69.64,69.67,59964.72663139329,43.0152,43.0152,42.8123,42.8308,59964.7266
2007-07-31 14:40:00,69.69,69.77,69.57,69.65,75286.59611992944,42.8431,42.8922,42.7693,42.8185,75286.5961
2007-07-31 14:50:00,69.64,69.67,69.46,69.58,78262.78659611993,42.8123,42.8308,42.7017,42.7754,78262.7866
2007-07-31 15:00:00,69.57,69.72,69.56,69.58,61948.85361552028,42.7693,42.8615,42.7631,42.7754,61948.8536
2007-07-31 15:10:00,69.58,69.62,69.43,69.53,82892.41622574955,42.7754,42.8,42.6832,42.7447,82892.4162
2007-07-31 15:20:00,69.52,69.61,69.47,69.47,94246.03174603172,42.7385,42.7939,42.7078,42.7078,94246.0317
2007-07-31 15:30:00,69.48,69.59,69.27,69.28,111000.88183421516,42.714,42.7816,42.5849,42.591,111000.8818
2007-07-31 15:40:00,69.26,69.29,69.05,69.14,130180.77601410932,42.5787,42.5972,42.4496,42.5049,130180.776
2007-07-31 15:50:00,69.14,69.23,69.11,69.11,273478.83597883594,42.5049,42.5603,42.4865,42.4865,273478.836
2007-08-01 09:30:00,68.9,69.22,68.9,69.02,84104.93827160493,42.3574,42.5541,42.3574,42.4312,84104.9383
2007-08-01 09:40:00,69.01,69.08,68.86,68.97,45304.2328042328,42.425,42.4681,42.3328,42.4004,45304.2328
2007-08-01 09:50:00,68.99,69.11,68.89,69.04,64814.81481481481,42.4127,42.4865,42.3512,42.4435,64814.8148
2007-08-01 10:00:00,69.03,69.37,68.98,69.04,85207.23104056437,42.4373,42.6463,42.4066,42.4435,85207.231
2007-08-01 10:10:00,69.03,69.51,69.03,69.48,60736.33156966489,42.4373,42.7324,42.4373,42.714,60736.3316
2007-08-01 10:20:00,69.49,69.52,69.14,69.23,43099.64726631393,42.7201,42.7385,42.5049,42.5603,43099.6473
2007-08-01 10:30:00,69.23,69.41,69.11,69.16,41776.8959435626,42.5603,42.6709,42.4865,42.5172,41776.8959
2007-08-01 10:40:00,69.18,69.32,69.18,69.26,29761.90476190476,42.5295,42.6156,42.5295,42.5787,29761.9048
2007-08-01 10:50:00,69.24,69.36,69.23,69.23,55224.86772486772,42.5664,42.6402,42.5603,42.5603,55224.8677
2007-08-01 11:00:00,69.25,69.45,69.16,69.38,42438.271604938265,42.5726,42.6955,42.5172,42.6525,42438.2716
2007-08-01 11:10:00,69.4,69.63,69.36,69.6,40454.14462081128,42.6648,42.8062,42.6402,42.7877,40454.1446
2007-08-01 11:20:00,69.59,69.63,69.32,69.32,49052.02821869488,42.7816,42.8062,42.6156,42.6156,49052.0282
2007-08-01 11:30:00,69.31,69.48,69.31,69.46,45745.149911816574,42.6094,42.714,42.6094,42.7017,45745.1499
2007-08-01 11:40:00,69.46,69.48,69.27,69.27,37367.724867724864,42.7017,42.714,42.5849,42.5849,37367.7249
2007-08-01 11:50:00,69.26,69.56,69.24,69.52,39241.6225749559,42.5787,42.7631,42.5664,42.7385,39241.6226
2007-08-01 12:00:00,69.5,69.52,69.36,69.49,62610.22927689594,42.7263,42.7385,42.6402,42.7201,62610.2293
2007-08-01 12:10:00,69.52,69.75,69.44,69.66,33068.783068783065,42.7385,42.8799,42.6894,42.8246,33068.7831
2007-08-01 12:20:00,69.69,69.85,69.65,69.82,27777.777777777774,42.8431,42.9414,42.8185,42.923,27777.7778
2007-08-01 12:30:00,69.82,69.99,69.76,69.9,40784.83245149911,42.923,43.0275,42.8861,42.9722,40784.8325
2007-08-01 12:40:00,69.87,69.93,69.82,69.85,24911.81657848324,42.9537,42.9906,42.923,42.9414,24911.8166
2007-08-01 12:50:00,69.85,69.85,69.6,69.7,22376.54320987654,42.9414,42.9414,42.7877,42.8492,22376.5432
2007-08-01 13:00:00,69.7,69.7,69.47,69.52,33399.47089947089,42.8492,42.8492,42.7078,42.7385,33399.4709
2007-08-01 13:10:00,69.52,69.62,69.47,69.53,38359.78835978836,42.7385,42.8,42.7078,42.7447,38359.7884
2007-08-01 13:20:00,69.53,69.61,69.37,69.51,42658.73015873016,42.7447,42.7939,42.6463,42.7324,42658.7302
2007-08-01 13:30:00,69.55,69.64,69.48,69.5,28108.465608465605,42.757,42.8123,42.714,42.7263,28108.4656
2007-08-01 13:40:00,69.54,69.71,69.46,69.56,36265.43209876543,42.7508,42.8554,42.7017,42.7631,36265.4321
2007-08-01 13:50:00,69.57,69.7,69.53,69.64,36706.3492063492,42.7693,42.8492,42.7447,42.8123,36706.3492
2007-08-01 14:00:00,69.64,69.75,69.56,69.7,34171.0758377425,42.8123,42.8799,42.7631,42.8492,34171.0758
2007-08-01 14:10:00,69.71,69.74,69.51,69.63,38580.246913580246,42.8554,42.8738,42.7324,42.8062,38580.2469
2007-08-01 14:20:00,69.63,69.76,69.62,69.66,28769.841269841265,42.8062,42.8861,42.8,42.8246,28769.8413
2007-08-01 14:30:00,69.65,69.79,69.61,69.7,40013.22751322751,42.8185,42.9045,42.7939,42.8492,40013.2275
2007-08-01 14:40:00,69.69,69.75,69.5,69.65,33289.241622574955,42.8431,42.8799,42.7263,42.8185,33289.2416
2007-08-01 14:50:00,69.65,69.69,69.29,69.51,35273.36860670194,42.8185,42.8431,42.5972,42.7324,35273.3686
2007-08-01 15:00:00,69.54,69.6,69.37,69.44,55004.40917107583,42.7508,42.7877,42.6463,42.6894,55004.4092
2007-08-01 15:10:00,69.47,69.62,69.37,69.47,47398.58906525573,42.7078,42.8,42.6463,42.7078,47398.5891
2007-08-01 15:20:00,69.51,69.74,69.4,69.65,66027.33686067018,42.7324,42.8738,42.6648,42.8185,66027.3369
2007-08-01 15:30:00,69.65,69.8,69.55,69.74,120701.0582010582,42.8185,42.9107,42.757,42.8738,120701.0582
2007-08-01 15:40:00,69.75,69.96,69.63,69.8,203813.9329805996,42.8799,43.009,42.8062,42.9107,203813.933
2007-08-01 15:50:00,69.78,70.32,69.73,70.15,230048.5008818342,42.8984,43.2304,42.8676,43.1259,230048.5009
2007-08-02 09:30:00,70.11,70.39,69.75,70.32,46957.67195767196,43.1013,43.2734,42.8799,43.2304,46957.672
2007-08-02 09:40:00,70.34,70.83,70.34,70.81,62830.68783068782,43.2427,43.5439,43.2427,43.5316,62830.6878
2007-08-02 09:50:00,70.82,70.85,70.67,70.76,36485.89065255732,43.5377,43.5562,43.4455,43.5009,36485.8907
2007-08-02 10:00:00,70.77,70.84,70.67,70.81,30092.592592592588,43.507,43.55,43.4455,43.5316,30092.5926
2007-08-02 10:10:00,70.79,70.92,70.78,70.79,40674.60317460317,43.5193,43.5992,43.5132,43.5193,40674.6032
2007-08-02 10:20:00,70.8,70.99,70.76,70.97,36926.80776014109,43.5254,43.6423,43.5009,43.63,36926.8078
2007-08-02 10:30:00,70.97,71.14,70.96,71.09,37147.266313932974,43.63,43.7345,43.6238,43.7037,37147.2663
2007-08-02 10:40:00,71.09,71.22,71.03,71.15,38470.0176366843,43.7037,43.7837,43.6668,43.7406,38470.0176
2007-08-02 10:50:00,71.16,71.2,71.07,71.1,34832.451499118164,43.7468,43.7714,43.6914,43.7099,34832.4515
2007-08-02 11:00:00,71.1,71.22,71.07,71.08,51917.98941798941,43.7099,43.7837,43.6914,43.6976,51917.9894
2007-08-02 11:10:00,71.09,71.2,71.04,71.19,39351.85185185185,43.7037,43.7714,43.673,43.7652,39351.8519
2007-08-02 11:20:00,71.19,71.44,71.19,71.41,47067.90123456789,43.7652,43.9189,43.7652,43.9005,47067.9012
2007-08-02 11:30:00,71.42,71.47,71.33,71.34,37257.49559082892,43.9066,43.9373,43.8513,43.8574,37257.4956
2007-08-02 11:40:00,71.33,71.43,71.31,71.43,24029.982363315696,43.8513,43.9128,43.839,43.9128,24029.9824
2007-08-02 11:50:00,71.42,71.5,71.42,71.47,44973.544973544966,43.9066,43.9558,43.9066,43.9373,44973.545
2007-08-02 12:00:00,71.45,71.56,71.39,71.43,60846.56084656084,43.925,43.9927,43.8882,43.9128,60846.5608
2007-08-02 12:10:00,71.41,71.5,71.37,71.44,51146.38447971781,43.9005,43.9558,43.8759,43.9189,51146.3845
2007-08-02 12:20:00,71.44,71.5,71.4,71.49,28218.69488536155,43.9189,43.9558,43.8943,43.9496,28218.6949
2007-08-02 12:30:00,71.5,71.52,71.43,71.46,22045.85537918871,43.9558,43.9681,43.9128,43.9312,22045.8554
2007-08-02 12:40:00,71.46,71.5,71.39,71.41,18738.977072310405,43.9312,43.9558,43.8882,43.9005,18738.9771
2007-08-02 12:50:00,71.41,71.49,71.34,71.41,37588.18342151675,43.9005,43.9496,43.8574,43.9005,37588.1834
2007-08-02 13:00:00,71.41,71.47,71.23,71.3,35714.28571428571,43.9005,43.9373,43.7898,43.8328,35714.2857
2007-08-02 13:10:00,71.31,71.36,71.16,71.31,28549.38271604938,43.839,43.8697,43.7468,43.839,28549.3827
2007-08-02 13:20:00,71.3,71.31,71.18,71.26,21935.626102292765,43.8328,43.839,43.7591,43.8082,21935.6261
2007-08-02 13:30:00,71.27,71.57,71.27,71.56,37698.41269841269,43.8144,43.9988,43.8144,43.9927,37698.4127
2007-08-02 13:40:00,71.54,71.64,71.38,71.38,24250.440917107582,43.9804,44.0419,43.882,43.882,24250.4409
2007-08-02 13:50:00,71.4,71.57,71.37,71.51,24029.982363315696,43.8943,43.9988,43.8759,43.9619,24029.9824
2007-08-02 14:00:00,71.51,71.62,71.51,71.57,40123.456790123455,43.9619,44.0296,43.9619,43.9988,40123.4568
2007-08-02 14:10:00,71.57,71.57,71.48,71.49,39682.53968253968,43.9988,43.9988,43.9435,43.9496,39682.5397
2007-08-02 14:20:00,71.48,71.61,71.45,71.51,30864.197530864192,43.9435,44.0234,43.925,43.9619,30864.1975
2007-08-02 14:30:00,71.51,71.62,71.41,71.42,47067.90123456789,43.9619,44.0296,43.9005,43.9066,47067.9012
2007-08-02 14:40:00,71.42,71.53,71.39,71.53,51146.38447971781,43.9066,43.9742,43.8882,43.9742,51146.3845
2007-08-02 14:50:00,71.54,71.57,71.38,71.45,40454.14462081128,43.9804,43.9988,43.882,43.925,40454.1446
2007-08-02 15:00:00,71.46,71.57,71.3,71.57,52248.677248677246,43.9312,43.9988,43.8328,43.9988,52248.6772
2007-08-02 15:10:00,71.58,71.58,71.47,71.5,39131.39329805997,44.005,44.005,43.9373,43.9558,39131.3933
2007-08-02 15:20:00,71.5,71.98,71.5,71.95,86529.98236331569,43.9558,44.2509,43.9558,44.2324,86529.9824
2007-08-02 15:30:00,71.95,72.02,71.81,71.9,84986.77248677248,44.2324,44.2755,44.1464,44.2017,84986.7725
2007-08-02 15:40:00,71.9,71.91,71.76,71.91,76499.11816578482,44.2017,44.2078,44.1156,44.2078,76499.1182
2007-08-02 15:50:00,71.92,72.0,71.83,71.94,93143.7389770723,44.214,44.2632,44.1587,44.2263,93143.739
2007-08-03 09:30:00,71.91,72.4,71.9,72.4,56106.70194003527,44.2078,44.5091,44.2017,44.5091,56106.7019
2007-08-03 09:40:00,72.36,72.4,72.0,72.0,66688.71252204585,44.4845,44.5091,44.2632,44.2632,66688.7125
2007-08-03 09:50:00,72.0,72.23,71.9,72.07,51477.07231040564,44.2632,44.4046,44.2017,44.3062,51477.0723
2007-08-03 10:00:00,72.04,72.04,71.7,71.92,48941.79894179894,44.2878,44.2878,44.0787,44.214,48941.7989
2007-08-03 10:10:00,71.89,71.94,71.76,71.88,24140.21164021164,44.1955,44.2263,44.1156,44.1894,24140.2116
2007-08-03 10:20:00,71.9,72.02,71.8,71.95,24029.982363315696,44.2017,44.2755,44.1402,44.2324,24029.9824
2007-08-03 10:30:00,71.94,72.2,71.89,72.15,55665.78483245149,44.2263,44.3861,44.1955,44.3554,55665.7848
2007-08-03 10:40:00,72.13,72.24,71.98,72.06,51366.84303350969,44.3431,44.4107,44.2509,44.3001,51366.843
2007-08-03 10:50:00,72.07,72.36,72.07,72.33,49272.486772486765,44.3062,44.4845,44.3062,44.466,49272.4868
2007-08-03 11:00:00,72.33,72.43,72.29,72.34,76609.34744268077,44.466,44.5275,44.4415,44.4722,76609.3474
2007-08-03 11:10:00,72.34,72.52,72.3,72.48,72641.0934744268,44.4722,44.5828,44.4476,44.5583,72641.0935
2007-08-03 11:20:00,72.48,72.56,72.43,72.56,39351.85185185185,44.5583,44.6074,44.5275,44.6074,39351.8519
2007-08-03 11:30:00,72.57,72.67,72.53,72.67,88734.56790123456,44.6136,44.6751,44.589,44.6751,88734.5679
2007-08-03 11:40:00,72.67,72.71,72.59,72.68,66688.71252204585,44.6751,44.6997,44.6259,44.6812,66688.7125
2007-08-03 11:50:00,72.68,72.74,72.59,72.71,60405.643738977065,44.6812,44.7181,44.6259,44.6997,60405.6437
2007-08-03 12:00:00,72.7,72.84,72.68,72.79,64373.89770723103,44.6935,44.7796,44.6812,44.7488,64373.8977
2007-08-03 12:10:00,72.79,72.89,72.78,72.81,46626.98412698412,44.7488,44.8103,44.7427,44.7611,46626.9841
2007-08-03 12:20:00,72.81,72.84,72.59,72.61,32076.719576719574,44.7611,44.7796,44.6259,44.6382,32076.7196
2007-08-03 12:30:00,72.61,72.76,72.61,72.71,37147.266313932974,44.6382,44.7304,44.6382,44.6997,37147.2663
2007-08-03 12:40:00,72.71,72.71,72.52,72.53,35163.13932980599,44.6997,44.6997,44.5828,44.589,35163.1393
2007-08-03 12:50:00,72.55,72.58,72.45,72.48,29872.1340388007,44.6013,44.6197,44.5398,44.5583,29872.134
2007-08-03 13:00:00,72.49,72.51,72.43,72.51,24250.440917107582,44.5644,44.5767,44.5275,44.5767,24250.4409
2007-08-03 13:10:00,72.52,72.59,72.46,72.55,25573.192239858905,44.5828,44.6259,44.546,44.6013,25573.1922
2007-08-03 13:20:00,72.58,72.68,72.55,72.64,23699.294532627864,44.6197,44.6812,44.6013,44.6566,23699.2945
2007-08-03 13:30:00,72.66,72.72,72.53,72.55,45524.69135802469,44.6689,44.7058,44.589,44.6013,45524.6914
2007-08-03 13:40:00,72.56,72.62,72.5,72.51,43209.87654320987,44.6074,44.6443,44.5706,44.5767,43209.8765
2007-08-03 13:50:00,72.52,72.75,72.52,72.73,33289.241622574955,44.5828,44.7242,44.5828,44.7119,33289.2416
2007-08-03 14:00:00,72.74,72.88,72.7,72.75,49272.486772486765,44.7181,44.8042,44.6935,44.7242,49272.4868
2007-08-03 14:10:00,72.73,72.73,72.34,72.46,61948.85361552028,44.7119,44.7119,44.4722,44.546,61948.8536
2007-08-03 14:20:00,72.46,72.47,72.07,72.07,63492.06349206349,44.546,44.5521,44.3062,44.3062,63492.0635
2007-08-03 14:30:00,72.09,72.26,72.07,72.14,43430.33509700176,44.3185,44.423,44.3062,44.3492,43430.3351
2007-08-03 14:40:00,72.14,72.26,72.1,72.14,49933.86243386243,44.3492,44.423,44.3246,44.3492,49933.8624
2007-08-03 14:50:00,72.1,72.31,72.07,72.12,48941.79894179894,44.3246,44.4537,44.3062,44.3369,48941.7989
2007-08-03 15:00:00,72.12,72.14,71.84,71.84,59303.35097001763,44.3369,44.3492,44.1648,44.1648,59303.351
2007-08-03 15:10:00,71.86,71.99,71.78,71.96,80026.45502645502,44.1771,44.257,44.1279,44.2386,80026.455
2007-08-03 15:20:00,71.98,71.99,71.53,71.53,77491.18165784831,44.2509,44.257,43.9742,43.9742,77491.1817
2007-08-03 15:30:00,71.53,71.71,71.44,71.47,86970.89947089946,43.9742,44.0849,43.9189,43.9373,86970.8995
2007-08-03 15:40:00,71.48,71.54,71.31,71.31,117945.3262786596,43.9435,43.9804,43.839,43.839,117945.3263
2007-08-03 15:50:00,71.31,71.34,70.83,70.84,144179.89417989415,43.839,43.8574,43.5439,43.55,144179.8942
2007-08-06 09:30:00,71.61,71.67,71.1,71.62,56106.70194003527,44.0234,44.0603,43.7099,44.0296,56106.7019
2007-08-06 09:40:00,71.66,71.96,71.61,71.87,60515.87301587301,44.0541,44.2386,44.0234,44.1832,60515.873
2007-08-06 09:50:00,71.85,72.05,71.64,71.92,68231.92239858906,44.171,44.2939,44.0419,44.214,68231.9224
2007-08-06 10:00:00,71.92,72.12,71.74,71.95,54673.721340388,44.214,44.3369,44.1033,44.2324,54673.7213
2007-08-06 10:10:00,71.92,72.16,71.88,71.9,46406.52557319224,44.214,44.3615,44.1894,44.2017,46406.5256
2007-08-06 10:20:00,71.9,72.03,71.68,71.86,59634.03880070546,44.2017,44.2816,44.0664,44.1771,59634.0388
2007-08-06 10:30:00,71.86,72.24,71.82,72.2,55665.78483245149,44.1771,44.4107,44.1525,44.3861,55665.7848
2007-08-06 10:40:00,72.21,72.34,72.04,72.21,51036.155202821865,44.3923,44.4722,44.2878,44.3923,51036.1552
2007-08-06 10:50:00,72.21,72.25,71.87,72.18,55886.24338624338,44.3923,44.4169,44.1832,44.3738,55886.2434
2007-08-06 11:00:00,72.19,72.32,72.0,72.13,48390.65255731922,44.38,44.4599,44.2632,44.3431,48390.6526
2007-08-06 11:10:00,72.13,72.19,72.08,72.19,54012.34567901234,44.3431,44.38,44.3124,44.38,54012.3457
2007-08-06 11:20:00,72.19,72.21,72.03,72.13,41225.74955908289,44.38,44.3923,44.2816,44.3431,41225.7496
2007-08-06 11:30:00,72.13,72.13,71.66,71.67,59523.80952380952,44.3431,44.3431,44.0541,44.0603,59523.8095
2007-08-06 11:40:00,71.68,72.12,71.54,71.62,126322.75132275133,44.0664,44.3369,43.9804,44.0296,126322.7513
2007-08-06 11:50:00,71.61,71.68,71.51,71.56,70877.42504409171,44.0234,44.0664,43.9619,43.9927,70877.425
2007-08-06 12:00:00,71.61,71.61,71.32,71.47,46075.8377425044,44.0234,44.0234,43.8451,43.9373,46075.8377
2007-08-06 12:10:00,71.47,71.49,71.37,71.41,27447.089947089946,43.9373,43.9496,43.8759,43.9005,27447.0899
2007-08-06 12:20:00,71.41,71.48,71.38,71.44,28218.69488536155,43.9005,43.9435,43.882,43.9189,28218.6949
2007-08-06 12:30:00,71.46,71.61,71.46,71.58,47619.04761904761,43.9312,44.0234,43.9312,44.005,47619.0476
2007-08-06 12:40:00,71.61,71.61,71.03,71.12,108245.14991181657,44.0234,44.0234,43.6668,43.7222,108245.1499
2007-08-06 12:50:00,71.12,71.37,71.12,71.25,32627.86596119929,43.7222,43.8759,43.7222,43.8021,32627.866
2007-08-06 13:00:00,71.22,71.29,70.89,70.91,48831.56966490299,43.7837,43.8267,43.5808,43.5931,48831.5697
2007-08-06 13:10:00,70.91,71.04,70.79,70.96,54343.03350970017,43.5931,43.673,43.5193,43.6238,54343.0335
2007-08-06 13:20:00,70.95,71.11,70.89,71.08,35604.056437389765,43.6177,43.716,43.5808,43.6976,35604.0564
2007-08-06 13:30:00,71.06,71.12,70.98,71.07,24360.670194003524,43.6853,43.7222,43.6361,43.6914,24360.6702
2007-08-06 13:40:00,71.09,71.19,71.08,71.16,39021.16402116402,43.7037,43.7652,43.6976,43.7468,39021.164
2007-08-06 13:50:00,71.16,71.29,71.12,71.25,30202.821869488533,43.7468,43.8267,43.7222,43.8021,30202.8219
2007-08-06 14:00:00,71.25,71.45,71.21,71.45,36155.20282186948,43.8021,43.925,43.7775,43.925,36155.2028
2007-08-06 14:10:00,71.44,71.53,71.33,71.51,43650.79365079365,43.9189,43.9742,43.8513,43.9619,43650.7937
2007-08-06 14:20:00,71.51,71.53,71.42,71.45,66909.17107583773,43.9619,43.9742,43.9066,43.925,66909.1711
2007-08-06 14:30:00,71.46,71.61,71.44,71.59,45965.60846560846,43.9312,44.0234,43.9189,44.0111,45965.6085
2007-08-06 14:40:00,71.6,71.82,71.6,71.71,44973.544973544966,44.0173,44.1525,44.0173,44.0849,44973.545
2007-08-06 14:50:00,71.71,71.78,71.61,71.71,33840.38800705467,44.0849,44.1279,44.0234,44.0849,33840.388
2007-08-06 15:00:00,71.71,71.82,71.63,71.76,46957.67195767196,44.0849,44.1525,44.0357,44.1156,46957.672
2007-08-06 15:10:00,71.73,71.8,71.7,71.72,42658.73015873016,44.0972,44.1402,44.0787,44.091,42658.7302
2007-08-06 15:20:00,71.71,71.79,71.66,71.69,49492.945326278656,44.0849,44.1341,44.0541,44.0726,49492.9453
2007-08-06 15:30:00,71.69,71.7,71.42,71.51,135802.46913580244,44.0726,44.0787,43.9066,43.9619,135802.4691
2007-08-06 15:40:00,71.49,71.75,71.39,71.65,136684.30335097,43.9496,44.1095,43.8882,44.048,136684.3034
2007-08-06 15:50:00,71.66,72.11,71.66,72.03,216049.38271604927,44.0541,44.3308,44.0541,44.2816,216049.3827
2007-08-07 09:30:00,72.04,72.22,71.61,72.2,42217.81305114638,44.2878,44.3984,44.0234,44.3861,42217.8131
2007-08-07 09:40:00,72.19,72.31,72.16,72.19,46075.8377425044,44.38,44.4537,44.3615,44.38,46075.8377
2007-08-07 09:50:00,72.19,72.22,72.11,72.16,29320.987654320983,44.38,44.3984,44.3308,44.3615,29320.9877
2007-08-07 10:00:00,72.16,72.24,72.12,72.17,32738.09523809524,44.3615,44.4107,44.3369,44.3677,32738.0952
2007-08-07 10:10:00,72.17,72.33,72.17,72.25,28769.841269841265,44.3677,44.466,44.3677,44.4169,28769.8413
2007-08-07 10:20:00,72.23,72.3,72.13,72.14,28108.465608465605,44.4046,44.4476,44.3431,44.3492,28108.4656
2007-08-07 10:30:00,72.13,72.15,71.86,71.86,49713.40388007054,44.3431,44.3554,44.1771,44.1771,49713.4039
2007-08-07 10:40:00,71.87,71.92,71.78,71.8,61948.85361552028,44.1832,44.214,44.1279,44.1402,61948.8536
2007-08-07 10:50:00,71.8,71.83,71.72,71.8,21494.70899470899,44.1402,44.1587,44.091,44.1402,21494.709
2007-08-07 11:00:00,71.8,71.83,71.55,71.55,44201.940035273365,44.1402,44.1587,43.9865,43.9865,44201.94
2007-08-07 11:10:00,71.58,71.58,71.41,71.49,36596.119929453256,44.005,44.005,43.9005,43.9496,36596.1199
2007-08-07 11:20:00,71.47,71.57,71.47,71.5,35934.7442680776,43.9373,43.9988,43.9373,43.9558,35934.7443
2007-08-07 11:30:00,71.48,71.51,71.38,71.41,31305.11463844797,43.9435,43.9619,43.882,43.9005,31305.1146
2007-08-07 11:40:00,71.4,71.51,71.36,71.45,34611.992945326274,43.8943,43.9619,43.8697,43.925,34611.9929
2007-08-07 11:50:00,71.47,71.48,71.27,71.35,40674.60317460317,43.9373,43.9435,43.8144,43.8636,40674.6032
2007-08-07 12:00:00,71.34,71.51,71.31,71.49,31746.031746031746,43.8574,43.9619,43.839,43.9496,31746.0317
2007-08-07 12:10:00,71.47,71.59,71.41,71.59,33509.70017636684,43.9373,44.0111,43.9005,44.0111,33509.7002
2007-08-07 12:20:00,71.58,71.63,71.53,71.59,34060.84656084656,44.005,44.0357,43.9742,44.0111,34060.8466
2007-08-07 12:30:00,71.6,71.7,71.59,71.59,78703.7037037037,44.0173,44.0787,44.0111,44.0111,78703.7037
2007-08-07 12:40:00,71.59,71.63,71.47,71.58,47178.13051146384,44.0111,44.0357,43.9373,44.005,47178.1305
2007-08-07 12:50:00,71.59,71.62,71.38,71.4,88514.10934744267,44.0111,44.0296,43.882,43.8943,88514.1093
2007-08-07 13:00:00,71.41,71.5,71.39,71.47,44863.31569664903,43.9005,43.9558,43.8882,43.9373,44863.3157
2007-08-07 13:10:00,71.47,71.47,71.31,71.33,37367.724867724864,43.9373,43.9373,43.839,43.8513,37367.7249
2007-08-07 13:20:00,71.32,71.39,71.31,71.37,25573.192239858905,43.8451,43.8882,43.839,43.8759,25573.1922
2007-08-07 13:30:00,71.37,71.45,71.35,71.44,23148.148148148142,43.8759,43.925,43.8636,43.9189,23148.1481
2007-08-07 13:40:00,71.45,71.54,71.32,71.35,50815.696649029975,43.925,43.9804,43.8451,43.8636,50815.6966
2007-08-07 13:50:00,71.35,71.37,71.31,71.31,46626.98412698412,43.8636,43.8759,43.839,43.839,46626.9841
2007-08-07 14:00:00,71.3,71.31,71.1,71.12,69113.7566137566,43.8328,43.839,43.7099,43.7222,69113.7566
2007-08-07 14:10:00,71.12,71.12,70.54,70.58,99426.80776014108,43.7222,43.7222,43.3656,43.3902,99426.8078
2007-08-07 14:20:00,70.62,70.77,70.42,70.42,92261.90476190476,43.4148,43.507,43.2918,43.2918,92261.9048
2007-08-07 14:30:00,70.44,70.44,70.13,70.39,106812.1693121693,43.3041,43.3041,43.1136,43.2734,106812.1693
2007-08-07 14:40:00,70.38,70.7,70.33,70.68,151455.02645502644,43.2672,43.464,43.2365,43.4517,151455.0265
2007-08-07 14:50:00,70.69,71.12,70.69,71.12,187610.229276896,43.4578,43.7222,43.4578,43.7222,187610.2293
2007-08-07 15:00:00,71.12,71.33,71.09,71.11,175374.7795414462,43.7222,43.8513,43.7037,43.716,175374.7795
2007-08-07 15:10:00,71.09,71.12,70.85,70.96,96671.0758377425,43.7037,43.7222,43.5562,43.6238,96671.0758
2007-08-07 15:20:00,70.96,71.05,70.86,71.02,69444.44444444444,43.6238,43.6791,43.5623,43.6607,69444.4444
2007-08-07 15:30:00,71.03,71.26,71.02,71.19,127094.35626102291,43.6668,43.8082,43.6607,43.7652,127094.3563
2007-08-07 15:40:00,71.2,71.22,70.71,70.71,71538.80070546737,43.7714,43.7837,43.4701,43.4701,71538.8007
2007-08-07 15:50:00,70.74,70.83,70.56,70.64,133928.57142857142,43.4886,43.5439,43.3779,43.4271,133928.5714
2007-08-08 09:30:00,70.59,70.59,69.94,70.0,123567.01940035271,43.3963,43.3963,42.9968,43.0336,123567.0194
2007-08-08 09:40:00,70.02,70.07,69.91,69.94,106812.1693121693,43.0459,43.0767,42.9783,42.9968,106812.1693
2007-08-08 09:50:00,69.93,69.95,69.82,69.84,65035.27336860669,42.9906,43.0029,42.923,42.9353,65035.2734
2007-08-08 10:00:00,69.84,69.84,69.54,69.56,97663.13932980598,42.9353,42.9353,42.7508,42.7631,97663.1393
2007-08-08 10:10:00,69.56,69.65,69.48,69.62,67239.85890652557,42.7631,42.8185,42.714,42.8,67239.8589
2007-08-08 10:20:00,69.62,69.75,69.57,69.7,73853.61552028218,42.8,42.8799,42.7693,42.8492,73853.6155
2007-08-08 10:30:00,69.65,69.68,69.56,69.56,57870.370370370365,42.8185,42.8369,42.7631,42.7631,57870.3704
2007-08-08 10:40:00,69.56,69.74,69.54,69.72,41887.12522045855,42.7631,42.8738,42.7508,42.8615,41887.1252
2007-08-08 10:50:00,69.72,69.84,69.71,69.83,42768.9594356261,42.8615,42.9353,42.8554,42.9291,42768.9594
2007-08-08 11:00:00,69.84,69.92,69.78,69.88,90828.92416225748,42.9353,42.9845,42.8984,42.9599,90828.9242
2007-08-08 11:10:00,69.89,69.95,69.75,69.84,75837.74250440917,42.966,43.0029,42.8799,42.9353,75837.7425
2007-08-08 11:20:00,69.82,69.97,69.82,69.97,69554.67372134038,42.923,43.0152,42.923,43.0152,69554.6737
2007-08-08 11:30:00,69.95,70.0,69.92,69.99,54783.95061728395,43.0029,43.0336,42.9845,43.0275,54783.9506
2007-08-08 11:40:00,69.97,69.99,69.83,69.85,54343.03350970017,43.0152,43.0275,42.9291,42.9414,54343.0335
2007-08-08 11:50:00,69.86,69.91,69.82,69.85,53130.51146384479,42.9476,42.9783,42.923,42.9414,53130.5115
2007-08-08 12:00:00,69.84,69.85,69.73,69.76,50815.696649029975,42.9353,42.9414,42.8676,42.8861,50815.6966
2007-08-08 12:10:00,69.76,69.76,69.64,69.69,40674.60317460317,42.8861,42.8861,42.8123,42.8431,40674.6032
2007-08-08 12:20:00,69.68,69.77,69.67,69.76,30974.426807760137,42.8369,42.8922,42.8308,42.8861,30974.4268
2007-08-08 12:30:00,69.76,69.85,69.75,69.8,39131.39329805997,42.8861,42.9414,42.8799,42.9107,39131.3933
2007-08-08 12:40:00,69.81,69.83,69.75,69.82,27557.319223985887,42.9168,42.9291,42.8799,42.923,27557.3192
2007-08-08 12:50:00,69.81,69.81,69.66,69.78,35934.7442680776,42.9168,42.9168,42.8246,42.8984,35934.7443
2007-08-08 13:00:00,69.78,69.8,69.67,69.7,37147.266313932974,42.8984,42.9107,42.8308,42.8492,37147.2663
2007-08-08 13:10:00,69.69,69.78,69.65,69.71,33399.47089947089,42.8431,42.8984,42.8185,42.8554,33399.4709
2007-08-08 13:20:00,69.72,69.74,69.64,69.66,44201.940035273365,42.8615,42.8738,42.8123,42.8246,44201.94
2007-08-08 13:30:00,69.67,69.76,69.6,69.65,56988.53615520282,42.8308,42.8861,42.7877,42.8185,56988.5362
2007-08-08 13:40:00,69.65,69.68,69.62,69.64,41335.97883597883,42.8185,42.8369,42.8,42.8123,41335.9788
2007-08-08 13:50:00,69.65,69.71,69.52,69.67,83112.87477954144,42.8185,42.8554,42.7385,42.8308,83112.8748
2007-08-08 14:00:00,69.69,69.76,69.64,69.72,41556.43738977072,42.8431,42.8861,42.8123,42.8615,41556.4374
2007-08-08 14:10:00,69.72,70.01,69.68,69.99,52248.677248677246,42.8615,43.0398,42.8369,43.0275,52248.6772
2007-08-08 14:20:00,69.99,70.11,69.98,70.03,80577.60141093473,43.0275,43.1013,43.0213,43.0521,80577.6014
2007-08-08 14:30:00,70.03,70.09,69.96,69.99,71979.71781305113,43.0521,43.089,43.009,43.0275,71979.7178
2007-08-08 14:40:00,70.0,70.12,69.94,70.09,78703.7037037037,43.0336,43.1074,42.9968,43.089,78703.7037
2007-08-08 14:50:00,70.09,70.13,69.95,69.96,65917.10758377424,43.089,43.1136,43.0029,43.009,65917.1076
2007-08-08 15:00:00,69.97,70.04,69.85,69.85,181657.84832451493,43.0152,43.0582,42.9414,42.9414,181657.8483
2007-08-08 15:10:00,69.87,70.01,69.81,69.86,93143.7389770723,42.9537,43.0398,42.9168,42.9476,93143.739
2007-08-08 15:20:00,69.88,69.98,69.75,69.85,180776.01410934745,42.9599,43.0213,42.8799,42.9414,180776.0141
2007-08-08 15:30:00,69.85,70.04,69.75,69.84,178571.42857142855,42.9414,43.0582,42.8799,42.9353,178571.4286
2007-08-08 15:40:00,69.85,69.95,69.81,69.87,145171.95767195764,42.9414,43.0029,42.9168,42.9537,145171.9577
2007-08-08 15:50:00,69.87,70.32,69.83,70.32,218474.4268077601,42.9537,43.2304,42.9291,43.2304,218474.4268
2007-08-09 09:30:00,69.9,70.55,69.51,70.51,78152.55731922398,42.9722,43.3718,42.7324,43.3472,78152.5573
2007-08-09 09:40:00,70.47,70.75,70.42,70.66,73963.84479717813,43.3226,43.4947,43.2918,43.4394,73963.8448
2007-08-09 09:50:00,70.63,70.66,70.18,70.27,56327.16049382716,43.4209,43.4394,43.1443,43.1996,56327.1605
2007-08-09 10:00:00,70.27,70.41,69.84,69.92,48280.42328042328,43.1996,43.2857,42.9353,42.9845,48280.4233
2007-08-09 10:10:00,69.93,70.0,69.81,69.88,39462.08112874779,42.9906,43.0336,42.9168,42.9599,39462.0811
2007-08-09 10:20:00,69.85,69.87,69.65,69.79,63161.375661375656,42.9414,42.9537,42.8185,42.9045,63161.3757
2007-08-09 10:30:00,69.79,70.21,69.74,69.95,61287.47795414461,42.9045,43.1627,42.8738,43.0029,61287.478
2007-08-09 10:40:00,69.93,70.0,69.65,69.72,57539.68253968253,42.9906,43.0336,42.8185,42.8615,57539.6825
2007-08-09 10:50:00,69.7,69.79,69.61,69.65,96009.70017636684,42.8492,42.9045,42.7939,42.8185,96009.7002
2007-08-09 11:00:00,69.65,69.85,69.64,69.82,58311.28747795414,42.8185,42.9414,42.8123,42.923,58311.2875
2007-08-09 11:10:00,69.81,70.14,69.8,70.02,33840.38800705467,42.9168,43.1197,42.9107,43.0459,33840.388
2007-08-09 11:20:00,70.02,70.04,69.58,69.58,79034.39153439153,43.0459,43.0582,42.7754,42.7754,79034.3915
2007-08-09 11:30:00,69.6,69.65,69.52,69.56,56327.16049382716,42.7877,42.8185,42.7385,42.7631,56327.1605
2007-08-09 11:40:00,69.52,69.55,69.37,69.4,88624.33862433862,42.7385,42.757,42.6463,42.6648,88624.3386
2007-08-09 11:50:00,69.4,69.4,69.27,69.34,51807.760141093466,42.6648,42.6648,42.5849,42.6279,51807.7601
2007-08-09 12:00:00,69.35,69.37,69.08,69.12,64263.66843033509,42.634,42.6463,42.4681,42.4926,64263.6684
2007-08-09 12:10:00,69.13,69.25,69.07,69.17,41997.35449735449,42.4988,42.5726,42.4619,42.5234,41997.3545
2007-08-09 12:20:00,69.17,69.21,69.07,69.18,32738.09523809524,42.5234,42.548,42.4619,42.5295,32738.0952
2007-08-09 12:30:00,69.17,69.2,68.95,68.96,100198.41269841268,42.5234,42.5418,42.3881,42.3943,100198.4127
2007-08-09 12:40:00,68.97,68.97,68.75,68.76,62830.68783068782,42.4004,42.4004,42.2652,42.2713,62830.6878
2007-08-09 12:50:00,68.75,68.85,68.68,68.8,61507.9365079365,42.2652,42.3267,42.2221,42.2959,61507.9365
2007-08-09 13:00:00,68.79,68.82,68.54,68.64,65365.96119929453,42.2898,42.3082,42.1361,42.1976,65365.9612
2007-08-09 13:10:00,68.65,68.65,68.28,68.3,65696.64902998235,42.2037,42.2037,41.9762,41.9885,65696.649
2007-08-09 13:20:00,68.3,68.51,68.29,68.46,51477.07231040564,41.9885,42.1176,41.9824,42.0869,51477.0723
2007-08-09 13:30:00,68.46,68.68,68.41,68.63,47288.35978835978,42.0869,42.2221,42.0562,42.1914,47288.3598
2007-08-09 13:40:00,68.61,68.63,68.37,68.62,64484.126984126975,42.1791,42.1914,42.0316,42.1853,64484.127
2007-08-09 13:50:00,68.63,68.92,68.62,68.92,51587.30158730158,42.1914,42.3697,42.1853,42.3697,51587.3016
2007-08-09 14:00:00,68.92,68.92,68.77,68.82,57760.14109347442,42.3697,42.3697,42.2775,42.3082,57760.1411
2007-08-09 14:10:00,68.82,68.83,68.69,68.79,58531.74603174603,42.3082,42.3144,42.2283,42.2898,58531.746
2007-08-09 14:20:00,68.79,68.91,68.52,68.52,44863.31569664903,42.2898,42.3635,42.1238,42.1238,44863.3157
2007-08-09 14:30:00,68.53,68.62,68.31,68.34,56327.16049382716,42.1299,42.1853,41.9947,42.0131,56327.1605
2007-08-09 14:40:00,68.35,68.58,68.28,68.28,71318.34215167548,42.0193,42.1607,41.9762,41.9762,71318.3422
2007-08-09 14:50:00,68.28,68.38,67.92,67.92,97993.82716049382,41.9762,42.0377,41.7549,41.7549,97993.8272
2007-08-09 15:00:00,67.95,68.05,67.65,67.89,101080.24691358024,41.7734,41.8348,41.5889,41.7365,101080.2469
2007-08-09 15:10:00,67.89,68.29,67.86,68.16,86970.89947089946,41.7365,41.9824,41.718,41.9025,86970.8995
2007-08-09 15:20:00,68.16,68.19,67.93,67.94,118496.47266313931,41.9025,41.9209,41.7611,41.7672,118496.4727
2007-08-09 15:30:00,67.94,68.19,67.8,67.97,375330.6878306878,41.7672,41.9209,41.6812,41.7857,375330.6878
2007-08-09 15:40:00,67.99,68.08,67.79,68.03,146604.93827160491,41.798,41.8533,41.675,41.8225,146604.9383
2007-08-09 15:50:00,68.04,68.04,67.57,67.8,212191.3580246913,41.8287,41.8287,41.5398,41.6812,212191.358
2007-08-10 09:30:00,67.27,68.04,66.99,67.52,81238.9770723104,41.3553,41.8287,41.1832,41.509,81238.9771
2007-08-10 09:40:00,67.55,67.86,67.33,67.86,75396.82539682538,41.5275,41.718,41.3922,41.718,75396.8254
2007-08-10 09:50:00,67.84,68.12,67.72,67.95,133818.34215167546,41.7057,41.8779,41.632,41.7734,133818.3422
2007-08-10 10:00:00,68.0,68.04,67.85,68.04,89726.63139329806,41.8041,41.8287,41.7119,41.8287,89726.6314
2007-08-10 10:10:00,68.03,68.04,67.98,68.0,111000.88183421516,41.8225,41.8287,41.7918,41.8041,111000.8818
2007-08-10 10:20:00,68.02,68.04,67.83,67.94,66798.94179894179,41.8164,41.8287,41.6996,41.7672,66798.9418
2007-08-10 10:30:00,67.94,68.01,67.36,67.38,65917.10758377424,41.7672,41.8103,41.4107,41.4229,65917.1076
2007-08-10 10:40:00,67.41,67.69,67.37,67.57,44091.71075837742,41.4414,41.6135,41.4168,41.5398,44091.7108
2007-08-10 10:50:00,67.58,68.04,67.53,67.97,67350.08818342151,41.5459,41.8287,41.5152,41.7857,67350.0882
2007-08-10 11:00:00,67.95,68.35,67.67,67.84,157517.63668430335,41.7734,42.0193,41.6012,41.7057,157517.6367
2007-08-10 11:10:00,67.85,68.04,67.81,68.03,77601.41093474426,41.7119,41.8287,41.6873,41.8225,77601.4109
2007-08-10 11:20:00,68.04,68.12,67.84,68.03,59082.89241622575,41.8287,41.8779,41.7057,41.8225,59082.8924
2007-08-10 11:30:00,68.04,68.36,68.02,68.31,141754.85008818342,41.8287,42.0254,41.8164,41.9947,141754.8501
2007-08-10 11:40:00,68.3,68.65,68.3,68.54,51366.84303350969,41.9885,42.2037,41.9885,42.1361,51366.843
2007-08-10 11:50:00,68.54,68.54,68.45,68.49,92372.1340388007,42.1361,42.1361,42.0807,42.1053,92372.134
2007-08-10 12:00:00,68.49,68.68,68.46,68.63,86419.75308641975,42.1053,42.2221,42.0869,42.1914,86419.7531
2007-08-10 12:10:00,68.66,68.79,68.59,68.79,71318.34215167548,42.2098,42.2898,42.1668,42.2898,71318.3422
2007-08-10 12:20:00,68.79,69.17,68.71,68.88,112874.7795414462,42.2898,42.5234,42.2406,42.3451,112874.7795
2007-08-10 12:30:00,68.96,69.11,68.88,68.97,90388.00705467373,42.3943,42.4865,42.3451,42.4004,90388.0071
2007-08-10 12:40:00,68.98,69.02,68.74,68.76,57980.59964726631,42.4066,42.4312,42.259,42.2713,57980.5996
2007-08-10 12:50:00,68.76,68.81,68.64,68.66,59193.12169312168,42.2713,42.3021,42.1976,42.2098,59193.1217
2007-08-10 13:00:00,68.66,68.68,68.51,68.68,53350.97001763668,42.2098,42.2221,42.1176,42.2221,53350.97
2007-08-10 13:10:00,68.71,69.12,68.68,69.11,46737.21340388007,42.2406,42.4926,42.2221,42.4865,46737.2134
2007-08-10 13:20:00,69.11,69.34,69.11,69.13,44973.544973544966,42.4865,42.6279,42.4865,42.4988,44973.545
2007-08-10 13:30:00,69.17,69.25,68.91,69.17,43981.481481481474,42.5234,42.5726,42.3635,42.5234,43981.4815
2007-08-10 13:40:00,69.17,69.45,69.13,69.14,78813.93298059964,42.5234,42.6955,42.4988,42.5049,78813.933
2007-08-10 13:50:00,69.14,69.39,69.08,69.18,69444.44444444444,42.5049,42.6586,42.4681,42.5295,69444.4444
2007-08-10 14:00:00,69.18,69.28,69.1,69.2,66247.79541446207,42.5295,42.591,42.4803,42.5418,66247.7954
2007-08-10 14:10:00,69.21,69.42,69.15,69.28,53571.428571428565,42.548,42.6771,42.5111,42.591,53571.4286
2007-08-10 14:20:00,69.26,69.34,69.07,69.08,70546.73721340387,42.5787,42.6279,42.4619,42.4681,70546.7372
2007-08-10 14:30:00,69.07,69.07,68.74,68.78,53130.51146384479,42.4619,42.4619,42.259,42.2836,53130.5115
2007-08-10 14:40:00,68.77,69.08,68.77,69.02,83112.87477954144,42.2775,42.4681,42.2775,42.4312,83112.8748
2007-08-10 14:50:00,69.02,69.24,68.88,69.24,95238.09523809522,42.4312,42.5664,42.3451,42.5664,95238.0952
2007-08-10 15:00:00,69.23,69.36,69.14,69.36,80908.28924162257,42.5603,42.6402,42.5049,42.6402,80908.2892
2007-08-10 15:10:00,69.36,69.57,69.27,69.49,75396.82539682538,42.6402,42.7693,42.5849,42.7201,75396.8254
2007-08-10 15:20:00,69.48,70.08,69.46,70.04,125771.6049382716,42.714,43.0828,42.7017,43.0582,125771.6049
2007-08-10 15:30:00,70.03,70.34,69.9,70.14,149029.98236331568,43.0521,43.2427,42.9722,43.1197,149029.9824
2007-08-10 15:40:00,70.13,70.41,70.12,70.38,149140.21164021164,43.1136,43.2857,43.1074,43.2672,149140.2116
2007-08-10 15:50:00,70.38,70.72,70.38,70.43,185626.1022927689,43.2672,43.4763,43.2672,43.298,185626.1023
2007-08-13 09:30:00,72.04,72.06,70.36,71.11,81349.20634920635,44.2878,44.3001,43.255,43.716,81349.2063
2007-08-13 09:40:00,71.16,71.59,71.16,71.49,52248.677248677246,43.7468,44.0111,43.7468,43.9496,52248.6772
2007-08-13 09:50:00,71.51,71.54,71.14,71.39,41887.12522045855,43.9619,43.9804,43.7345,43.8882,41887.1252
2007-08-13 10:00:00,71.37,71.61,71.34,71.61,48280.42328042328,43.8759,44.0234,43.8574,44.0234,48280.4233
2007-08-13 10:10:00,71.6,71.87,71.6,71.75,64814.81481481481,44.0173,44.1832,44.0173,44.1095,64814.8148
2007-08-13 10:20:00,71.75,71.88,71.56,71.6,39682.53968253968,44.1095,44.1894,43.9927,44.0173,39682.5397
2007-08-13 10:30:00,71.62,71.7,71.47,71.7,38580.246913580246,44.0296,44.0787,43.9373,44.0787,38580.2469
2007-08-13 10:40:00,71.69,71.89,71.58,71.88,52799.82363315696,44.0726,44.1955,44.005,44.1894,52799.8236
2007-08-13 10:50:00,71.88,72.04,71.87,72.02,108024.69135802468,44.1894,44.2878,44.1832,44.2755,108024.6914
2007-08-13 11:00:00,72.04,72.06,71.93,71.96,87301.5873015873,44.2878,44.3001,44.2201,44.2386,87301.5873
2007-08-13 11:10:00,71.97,72.1,71.93,72.09,49382.71604938271,44.2447,44.3246,44.2201,44.3185,49382.716
2007-08-13 11:20:00,72.09,72.25,72.07,72.24,44201.940035273365,44.3185,44.4169,44.3062,44.4107,44201.94
2007-08-13 11:30:00,72.25,72.3,72.15,72.24,37808.64197530864,44.4169,44.4476,44.3554,44.4107,37808.642
2007-08-13 11:40:00,72.29,72.39,72.2,72.35,41997.35449735449,44.4415,44.5029,44.3861,44.4783,41997.3545
2007-08-13 11:50:00,72.37,72.49,72.32,72.48,60295.41446208112,44.4906,44.5644,44.4599,44.5583,60295.4145
2007-08-13 12:00:00,72.48,72.52,72.38,72.52,40564.37389770723,44.5583,44.5828,44.4968,44.5828,40564.3739
2007-08-13 12:10:00,72.51,72.58,72.44,72.53,50264.55026455026,44.5767,44.6197,44.5337,44.589,50264.5503
2007-08-13 12:20:00,72.49,72.52,72.1,72.13,41556.43738977072,44.5644,44.5828,44.3246,44.3431,41556.4374
2007-08-13 12:30:00,72.17,72.17,71.94,71.97,31194.885361552024,44.3677,44.3677,44.2263,44.2447,31194.8854
2007-08-13 12:40:00,71.97,72.09,71.93,72.03,37918.87125220458,44.2447,44.3185,44.2201,44.2816,37918.8713
2007-08-13 12:50:00,72.0,72.04,71.98,71.98,27667.548500881832,44.2632,44.2878,44.2509,44.2509,27667.5485
2007-08-13 13:00:00,71.99,72.02,71.85,71.94,39682.53968253968,44.257,44.2755,44.171,44.2263,39682.5397
2007-08-13 13:10:00,71.94,72.0,71.8,71.81,37698.41269841269,44.2263,44.2632,44.1402,44.1464,37698.4127
2007-08-13 13:20:00,71.81,71.98,71.67,71.9,67791.00529100528,44.1464,44.2509,44.0603,44.2017,67791.0053
2007-08-13 13:30:00,71.89,71.9,71.75,71.76,38470.0176366843,44.1955,44.2017,44.1095,44.1156,38470.0176
2007-08-13 13:40:00,71.76,71.8,71.56,71.56,95238.09523809522,44.1156,44.1402,43.9927,43.9927,95238.0952
2007-08-13 13:50:00,71.56,71.6,71.49,71.51,47949.735449735446,43.9927,44.0173,43.9496,43.9619,47949.7354
2007-08-13 14:00:00,71.51,71.57,71.41,71.42,72200.17636684302,43.9619,43.9988,43.9005,43.9066,72200.1764
2007-08-13 14:10:00,71.42,71.59,71.42,71.52,56878.30687830688,43.9066,44.0111,43.9066,43.9681,56878.3069
2007-08-13 14:20:00,71.51,71.64,71.48,71.52,68893.29805996471,43.9619,44.0419,43.9435,43.9681,68893.2981
2007-08-13 14:30:00,71.52,71.58,71.43,71.54,46847.44268077601,43.9681,44.005,43.9128,43.9804,46847.4427
2007-08-13 14:40:00,71.54,71.54,71.4,71.44,39131.39329805997,43.9804,43.9804,43.8943,43.9189,39131.3933
2007-08-13 14:50:00,71.47,71.58,71.43,71.43,87191.35802469135,43.9373,44.005,43.9128,43.9128,87191.358
2007-08-13 15:00:00,71.44,71.49,71.2,71.41,108686.06701940036,43.9189,43.9496,43.7714,43.9005,108686.067
2007-08-13 15:10:00,71.41,71.62,71.28,71.45,104166.66666666666,43.9005,44.0296,43.8205,43.925,104166.6667
2007-08-13 15:20:00,71.47,71.47,71.18,71.31,56437.3897707231,43.9373,43.9373,43.7591,43.839,56437.3898
2007-08-13 15:30:00,71.31,71.51,71.26,71.47,81238.9770723104,43.839,43.9619,43.8082,43.9373,81238.9771
2007-08-13 15:40:00,71.48,71.5,71.21,71.21,106261.02292768958,43.9435,43.9558,43.7775,43.7775,106261.0229
2007-08-13 15:50:00,71.22,71.26,70.98,71.16,103615.52028218692,43.7837,43.8082,43.6361,43.7468,103615.5203
2007-08-14 09:30:00,71.49,71.64,71.02,71.05,45414.462081128746,43.9496,44.0419,43.6607,43.6791,45414.4621
2007-08-14 09:40:00,71.08,71.1,70.38,70.45,72861.55202821869,43.6976,43.7099,43.2672,43.3103,72861.552
2007-08-14 09:50:00,70.45,70.65,70.35,70.4,53681.65784832451,43.3103,43.4332,43.2488,43.2795,53681.6578
2007-08-14 10:00:00,70.41,70.44,70.08,70.23,42548.50088183421,43.2857,43.3041,43.0828,43.175,42548.5009
2007-08-14 10:10:00,70.2,70.36,70.13,70.36,35383.59788359788,43.1566,43.255,43.1136,43.255,35383.5979
2007-08-14 10:20:00,70.33,70.41,70.26,70.41,32186.948853615515,43.2365,43.2857,43.1935,43.2857,32186.9489
2007-08-14 10:30:00,70.38,70.53,70.34,70.43,29872.1340388007,43.2672,43.3595,43.2427,43.298,29872.134
2007-08-14 10:40:00,70.43,70.49,70.33,70.33,31746.031746031746,43.298,43.3349,43.2365,43.2365,31746.0317
2007-08-14 10:50:00,70.37,70.37,69.89,69.92,75727.51322751322,43.2611,43.2611,42.966,42.9845,75727.5132
2007-08-14 11:00:00,69.91,70.07,69.85,69.91,42548.50088183421,42.9783,43.0767,42.9414,42.9783,42548.5009
2007-08-14 11:10:00,69.86,70.01,69.86,69.96,21274.250440917105,42.9476,43.0398,42.9476,43.009,21274.2504
2007-08-14 11:20:00,70.0,70.0,69.72,69.75,44422.39858906525,43.0336,43.0336,42.8615,42.8799,44422.3986
2007-08-14 11:30:00,69.75,69.89,69.71,69.79,39902.998236331565,42.8799,42.966,42.8554,42.9045,39902.9982
2007-08-14 11:40:00,69.74,70.02,69.73,70.02,44201.940035273365,42.8738,43.0459,42.8676,43.0459,44201.94
2007-08-14 11:50:00,70.05,70.46,70.04,70.46,45965.60846560846,43.0644,43.3164,43.0582,43.3164,45965.6085
2007-08-14 12:00:00,70.46,70.47,70.25,70.4,36816.578483245146,43.3164,43.3226,43.1873,43.2795,36816.5785
2007-08-14 12:10:00,70.41,70.53,70.37,70.53,13668.430335097,43.2857,43.3595,43.2611,43.3595,13668.4303
2007-08-14 12:20:00,70.53,70.53,70.27,70.33,19731.040564373896,43.3595,43.3595,43.1996,43.2365,19731.0406
2007-08-14 12:30:00,70.33,70.42,70.3,70.37,16203.703703703704,43.2365,43.2918,43.2181,43.2611,16203.7037
2007-08-14 12:40:00,70.44,70.59,70.3,70.55,31305.11463844797,43.3041,43.3963,43.2181,43.3718,31305.1146
2007-08-14 12:50:00,70.55,70.6,70.38,70.54,34391.53439153439,43.3718,43.4025,43.2672,43.3656,34391.5344
2007-08-14 13:00:00,70.59,70.63,70.47,70.62,14440.035273368603,43.3963,43.4209,43.3226,43.4148,14440.0353
2007-08-14 13:10:00,70.62,70.63,70.49,70.57,38139.32980599647,43.4148,43.4209,43.3349,43.3841,38139.3298
2007-08-14 13:20:00,70.57,70.61,70.49,70.5,26785.714285714283,43.3841,43.4086,43.3349,43.341,26785.7143
2007-08-14 13:30:00,70.48,70.67,70.46,70.63,25462.96296296296,43.3287,43.4455,43.3164,43.4209,25462.963
2007-08-14 13:40:00,70.63,70.69,70.51,70.6,35273.36860670194,43.4209,43.4578,43.3472,43.4025,35273.3686
2007-08-14 13:50:00,70.55,70.65,70.36,70.5,28990.299823633155,43.3718,43.4332,43.255,43.341,28990.2998
2007-08-14 14:00:00,70.47,70.47,70.23,70.28,51366.84303350969,43.3226,43.3226,43.175,43.2058,51366.843
2007-08-14 14:10:00,70.31,70.53,70.27,70.53,42768.9594356261,43.2242,43.3595,43.1996,43.3595,42768.9594
2007-08-14 14:20:00,70.53,70.58,70.41,70.53,27447.089947089946,43.3595,43.3902,43.2857,43.3595,27447.0899
2007-08-14 14:30:00,70.51,70.51,70.3,70.51,54122.57495590828,43.3472,43.3472,43.2181,43.3472,54122.575
2007-08-14 14:40:00,70.52,70.53,70.33,70.5,39792.76895943562,43.3533,43.3595,43.2365,43.341,39792.769
2007-08-14 14:50:00,70.52,70.58,70.39,70.53,39021.16402116402,43.3533,43.3902,43.2734,43.3595,39021.164
2007-08-14 15:00:00,70.54,70.73,70.54,70.54,64925.04409171075,43.3656,43.4824,43.3656,43.3656,64925.0441
2007-08-14 15:10:00,70.5,70.68,70.45,70.63,45634.92063492063,43.341,43.4517,43.3103,43.4209,45634.9206
2007-08-14 15:20:00,70.63,70.89,70.56,70.56,60736.33156966489,43.4209,43.5808,43.3779,43.3779,60736.3316
2007-08-14 15:30:00,70.58,70.61,70.34,70.57,57870.370370370365,43.3902,43.4086,43.2427,43.3841,57870.3704
2007-08-14 15:40:00,70.55,70.6,70.41,70.49,86529.98236331569,43.3718,43.4025,43.2857,43.3349,86529.9824
2007-08-14 15:50:00,70.47,70.48,70.2,70.28,125440.91710758377,43.3226,43.3287,43.1566,43.2058,125440.9171
2007-08-15 09:30:00,69.85,70.43,69.75,70.24,74845.67901234567,42.9414,43.298,42.8799,43.1812,74845.679
2007-08-15 09:40:00,70.26,70.34,70.12,70.17,60074.95590828924,43.1935,43.2427,43.1074,43.1381,60074.9559
2007-08-15 09:50:00,70.2,70.41,70.08,70.13,63822.75132275131,43.1566,43.2857,43.0828,43.1136,63822.7513
2007-08-15 10:00:00,70.16,70.27,69.87,70.09,54673.721340388,43.132,43.1996,42.9537,43.089,54673.7213
2007-08-15 10:10:00,70.07,70.24,69.98,70.15,49933.86243386243,43.0767,43.1812,43.0213,43.1259,49933.8624
2007-08-15 10:20:00,70.14,70.37,70.14,70.32,47067.90123456789,43.1197,43.2611,43.1197,43.2304,47067.9012
2007-08-15 10:30:00,70.29,70.37,70.09,70.1,33068.783068783065,43.2119,43.2611,43.089,43.0951,33068.7831
2007-08-15 10:40:00,70.12,70.19,69.98,70.09,31415.34391534391,43.1074,43.1504,43.0213,43.089,31415.3439
2007-08-15 10:50:00,70.1,70.17,70.02,70.12,25022.045855379187,43.0951,43.1381,43.0459,43.1074,25022.0459
2007-08-15 11:00:00,70.12,70.2,70.08,70.13,24029.982363315696,43.1074,43.1566,43.0828,43.1136,24029.9824
2007-08-15 11:10:00,70.17,70.2,70.09,70.15,12125.220458553791,43.1381,43.1566,43.089,43.1259,12125.2205
2007-08-15 11:20:00,70.14,70.3,70.13,70.21,34942.6807760141,43.1197,43.2181,43.1136,43.1627,34942.6808
2007-08-15 11:30:00,70.21,70.29,70.12,70.2,43209.87654320987,43.1627,43.2119,43.1074,43.1566,43209.8765
2007-08-15 11:40:00,70.21,70.26,70.11,70.13,26675.485008818338,43.1627,43.1935,43.1013,43.1136,26675.485
2007-08-15 11:50:00,70.14,70.15,69.79,69.84,31856.261022927687,43.1197,43.1259,42.9045,42.9353,31856.261
2007-08-15 12:00:00,69.85,70.05,69.82,70.02,25793.65079365079,42.9414,43.0644,42.923,43.0459,25793.6508
2007-08-15 12:10:00,70.0,70.22,69.96,70.18,26234.567901234564,43.0336,43.1689,43.009,43.1443,26234.5679
2007-08-15 12:20:00,70.18,70.18,69.96,69.98,25022.045855379187,43.1443,43.1443,43.009,43.0213,25022.0459
2007-08-15 12:30:00,69.96,70.07,69.91,70.07,18738.977072310405,43.009,43.0767,42.9783,43.0767,18738.9771
2007-08-15 12:40:00,70.07,70.07,69.89,69.98,23589.06525573192,43.0767,43.0767,42.966,43.0213,23589.0653
2007-08-15 12:50:00,69.99,70.04,69.96,70.03,8487.654320987653,43.0275,43.0582,43.009,43.0521,8487.6543
2007-08-15 13:00:00,70.01,70.05,69.88,69.93,18187.830687830687,43.0398,43.0644,42.9599,42.9906,18187.8307
2007-08-15 13:10:00,69.93,70.11,69.93,70.11,19620.81128747795,42.9906,43.1013,42.9906,43.1013,19620.8113
2007-08-15 13:20:00,70.11,70.2,70.05,70.09,27888.00705467372,43.1013,43.1566,43.0644,43.089,27888.0071
2007-08-15 13:30:00,70.1,70.24,70.07,70.17,34171.0758377425,43.0951,43.1812,43.0767,43.1381,34171.0758
2007-08-15 13:40:00,70.19,70.31,70.1,70.18,32627.86596119929,43.1504,43.2242,43.0951,43.1443,32627.866
2007-08-15 13:50:00,70.16,70.2,69.9,69.9,58531.74603174603,43.132,43.1566,42.9722,42.9722,58531.746
2007-08-15 14:00:00,69.9,69.92,69.82,69.85,41446.20811287477,42.9722,42.9845,42.923,42.9414,41446.2081
2007-08-15 14:10:00,69.87,69.87,69.64,69.75,51146.38447971781,42.9537,42.9537,42.8123,42.8799,51146.3845
2007-08-15 14:20:00,69.75,69.84,69.62,69.64,35273.36860670194,42.8799,42.9353,42.8,42.8123,35273.3686
2007-08-15 14:30:00,69.65,69.68,69.52,69.6,30092.592592592588,42.8185,42.8369,42.7385,42.7877,30092.5926
2007-08-15 14:40:00,69.6,69.65,69.21,69.21,39021.16402116402,42.7877,42.8185,42.548,42.548,39021.164
2007-08-15 14:50:00,69.2,69.41,69.15,69.33,82231.04056437389,42.5418,42.6709,42.5111,42.6217,82231.0406
2007-08-15 15:00:00,69.35,69.46,69.27,69.32,54673.721340388,42.634,42.7017,42.5849,42.6156,54673.7213
2007-08-15 15:10:00,69.31,69.34,69.0,69.17,74184.30335097,42.6094,42.6279,42.4189,42.5234,74184.3034
2007-08-15 15:20:00,69.16,69.22,69.0,69.0,90939.15343915342,42.5172,42.5541,42.4189,42.4189,90939.1534
2007-08-15 15:30:00,69.0,69.18,69.0,69.08,71208.11287477953,42.4189,42.5295,42.4189,42.4681,71208.1129
2007-08-15 15:40:00,69.08,69.15,68.76,68.97,190806.8783068783,42.4681,42.5111,42.2713,42.4004,190806.8783
2007-08-15 15:50:00,68.98,69.01,68.56,68.58,113866.8430335097,42.4066,42.425,42.1484,42.1607,113866.843
2007-08-16 09:30:00,68.4,68.89,68.38,68.77,77491.18165784831,42.05,42.3512,42.0377,42.2775,77491.1817
2007-08-16 09:40:00,68.78,68.78,68.39,68.56,86199.29453262786,42.2836,42.2836,42.0439,42.1484,86199.2945
2007-08-16 09:50:00,68.58,68.58,68.12,68.17,49823.63315696648,42.1607,42.1607,41.8779,41.9086,49823.6332
2007-08-16 10:00:00,68.17,68.23,67.8,68.0,59854.49735449735,41.9086,41.9455,41.6812,41.8041,59854.4974
2007-08-16 10:10:00,67.98,68.09,67.85,68.02,48280.42328042328,41.7918,41.8594,41.7119,41.8164,48280.4233
2007-08-16 10:20:00,68.03,68.03,67.61,67.61,57319.22398589065,41.8225,41.8225,41.5643,41.5643,57319.224
2007-08-16 10:30:00,67.6,67.86,67.6,67.84,68672.83950617284,41.5582,41.718,41.5582,41.7057,68672.8395
2007-08-16 10:40:00,67.83,68.08,67.76,67.99,48280.42328042328,41.6996,41.8533,41.6566,41.798,48280.4233
2007-08-16 10:50:00,67.99,68.17,67.94,68.06,60736.33156966489,41.798,41.9086,41.7672,41.841,60736.3316
2007-08-16 11:00:00,68.06,68.21,67.85,67.98,72751.32275132275,41.841,41.9332,41.7119,41.7918,72751.3228
2007-08-16 11:10:00,67.98,68.09,67.87,67.92,47729.27689594356,41.7918,41.8594,41.7242,41.7549,47729.2769
2007-08-16 11:20:00,67.96,68.1,67.8,67.95,56988.53615520282,41.7795,41.8656,41.6812,41.7734,56988.5362
2007-08-16 11:30:00,67.89,68.04,67.57,67.67,63602.29276895943,41.7365,41.8287,41.5398,41.6012,63602.2928
2007-08-16 11:40:00,67.63,67.79,67.62,67.68,29761.90476190476,41.5766,41.675,41.5705,41.6074,29761.9048
2007-08-16 11:50:00,67.68,67.69,67.53,67.56,64484.126984126975,41.6074,41.6135,41.5152,41.5336,64484.127
2007-08-16 12:00:00,67.55,67.55,67.13,67.19,98214.28571428572,41.5275,41.5275,41.2693,41.3061,98214.2857
2007-08-16 12:10:00,67.14,67.5,67.08,67.48,40564.37389770723,41.2754,41.4967,41.2385,41.4844,40564.3739
2007-08-16 12:20:00,67.44,67.66,67.38,67.52,31415.34391534391,41.4598,41.5951,41.4229,41.509,31415.3439
2007-08-16 12:30:00,67.52,67.65,67.38,67.55,43650.79365079365,41.509,41.5889,41.4229,41.5275,43650.7937
2007-08-16 12:40:00,67.49,67.52,67.3,67.45,37918.87125220458,41.4906,41.509,41.3738,41.466,37918.8713
2007-08-16 12:50:00,67.4,67.59,67.39,67.47,79254.85008818342,41.4352,41.552,41.4291,41.4783,79254.8501
2007-08-16 13:00:00,67.47,67.56,67.27,67.33,65917.10758377424,41.4783,41.5336,41.3553,41.3922,65917.1076
2007-08-16 13:10:00,67.34,67.7,67.31,67.7,67901.23456790122,41.3984,41.6197,41.3799,41.6197,67901.2346
2007-08-16 13:20:00,67.72,67.73,67.46,67.58,37918.87125220458,41.632,41.6381,41.4721,41.5459,37918.8713
2007-08-16 13:30:00,67.63,67.9,67.59,67.9,43871.25220458553,41.5766,41.7426,41.552,41.7426,43871.2522
2007-08-16 13:40:00,67.93,68.01,67.58,67.62,53902.11640211639,41.7611,41.8103,41.5459,41.5705,53902.1164
2007-08-16 13:50:00,67.63,68.04,67.62,67.94,32076.719576719574,41.5766,41.8287,41.5705,41.7672,32076.7196
2007-08-16 14:00:00,67.92,68.22,67.75,68.0,61067.01940035273,41.7549,41.9394,41.6504,41.8041,61067.0194
2007-08-16 14:10:00,68.01,68.28,67.83,68.13,68231.92239858906,41.8103,41.9762,41.6996,41.884,68231.9224
2007-08-16 14:20:00,68.14,68.16,67.8,68.11,62169.312169312165,41.8902,41.9025,41.6812,41.8717,62169.3122
2007-08-16 14:30:00,67.99,68.01,67.73,67.86,66909.17107583773,41.798,41.8103,41.6381,41.718,66909.1711
2007-08-16 14:40:00,67.88,67.99,67.7,67.8,80357.14285714286,41.7303,41.798,41.6197,41.6812,80357.1429
2007-08-16 14:50:00,67.8,67.95,67.76,67.87,84766.31393298059,41.6812,41.7734,41.6566,41.7242,84766.3139
2007-08-16 15:00:00,67.84,67.89,67.18,67.26,101300.70546737211,41.7057,41.7365,41.3,41.3492,101300.7055
2007-08-16 15:10:00,67.17,67.4,67.02,67.33,99206.3492063492,41.2938,41.4352,41.2016,41.3922,99206.3492
2007-08-16 15:20:00,67.32,67.5,67.31,67.5,84325.39682539682,41.3861,41.4967,41.3799,41.4967,84325.3968
2007-08-16 15:30:00,67.5,67.96,67.38,67.81,137125.22045855378,41.4967,41.7795,41.4229,41.6873,137125.2205
2007-08-16 15:40:00,67.8,68.75,67.62,68.58,218694.885361552,41.6812,42.2652,41.5705,42.1607,218694.8854
2007-08-16 15:50:00,68.58,69.23,68.43,68.76,212191.3580246913,42.1607,42.5603,42.0685,42.2713,212191.358
2007-08-17 09:30:00,69.26,69.6,68.98,69.46,351410.934744268,42.5787,42.7877,42.4066,42.7017,351410.9347
2007-08-17 09:40:00,69.57,69.63,69.06,69.26,97552.91005291004,42.7693,42.8062,42.4558,42.5787,97552.9101
2007-08-17 09:50:00,69.22,69.65,69.08,69.58,114087.30158730155,42.5541,42.8185,42.4681,42.7754,114087.3016
2007-08-17 10:00:00,69.57,70.02,69.19,70.02,97111.99294532627,42.7693,43.0459,42.5357,43.0459,97111.9929
2007-08-17 10:10:00,70.01,70.04,69.27,69.39,109457.67195767196,43.0398,43.0582,42.5849,42.6586,109457.672
2007-08-17 10:20:00,69.4,69.69,69.39,69.59,60185.185185185175,42.6648,42.8431,42.6586,42.7816,60185.1852
2007-08-17 10:30:00,69.56,69.72,69.41,69.66,79254.85008818342,42.7631,42.8615,42.6709,42.8246,79254.8501
2007-08-17 10:40:00,69.66,69.66,69.2,69.26,66909.17107583773,42.8246,42.8246,42.5418,42.5787,66909.1711
2007-08-17 10:50:00,69.27,69.67,69.22,69.66,59523.80952380952,42.5849,42.8308,42.5541,42.8246,59523.8095
2007-08-17 11:00:00,69.66,69.74,69.46,69.56,101190.47619047618,42.8246,42.8738,42.7017,42.7631,101190.4762
2007-08-17 11:10:00,69.59,69.75,69.51,69.63,51917.98941798941,42.7816,42.8799,42.7324,42.8062,51917.9894
2007-08-17 11:20:00,69.63,69.74,69.56,69.62,57208.9947089947,42.8062,42.8738,42.7631,42.8,57208.9947
2007-08-17 11:30:00,69.63,69.92,69.54,69.85,54232.80423280423,42.8062,42.9845,42.7508,42.9414,54232.8042
2007-08-17 11:40:00,69.88,70.06,69.75,70.01,58311.28747795414,42.9599,43.0705,42.8799,43.0398,58311.2875
2007-08-17 11:50:00,69.97,70.01,69.67,69.72,33619.92945326278,43.0152,43.0398,42.8308,42.8615,33619.9295
2007-08-17 12:00:00,69.75,69.76,69.49,69.66,26014.10934744268,42.8799,42.8861,42.7201,42.8246,26014.1093
2007-08-17 12:10:00,69.61,70.06,69.6,69.98,30313.05114638448,42.7939,43.0705,42.7877,43.0213,30313.0511
2007-08-17 12:20:00,69.95,70.14,69.87,69.97,36265.43209876543,43.0029,43.1197,42.9537,43.0152,36265.4321
2007-08-17 12:30:00,69.96,70.09,69.85,69.87,63932.98059964726,43.009,43.089,42.9414,42.9537,63932.9806
2007-08-17 12:40:00,69.89,69.97,69.8,69.85,36375.66137566137,42.966,43.0152,42.9107,42.9414,36375.6614
2007-08-17 12:50:00,69.82,69.92,69.77,69.85,44532.62786596119,42.923,42.9845,42.8922,42.9414,44532.6279
2007-08-17 13:00:00,69.85,69.97,69.77,69.85,48390.65255731922,42.9414,43.0152,42.8922,42.9414,48390.6526
2007-08-17 13:10:00,69.85,70.1,69.83,70.02,58311.28747795414,42.9414,43.0951,42.9291,43.0459,58311.2875
2007-08-17 13:20:00,70.03,70.1,69.81,69.85,55555.55555555555,43.0521,43.0951,42.9168,42.9414,55555.5556
2007-08-17 13:30:00,69.82,69.9,69.77,69.83,50154.32098765432,42.923,42.9722,42.8922,42.9291,50154.321
2007-08-17 13:40:00,69.85,69.88,69.75,69.75,43650.79365079365,42.9414,42.9599,42.8799,42.8799,43650.7937
2007-08-17 13:50:00,69.76,69.85,69.71,69.81,33730.15873015873,42.8861,42.9414,42.8554,42.9168,33730.1587
2007-08-17 14:00:00,69.8,69.85,69.62,69.83,44532.62786596119,42.9107,42.9414,42.8,42.9291,44532.6279
2007-08-17 14:10:00,69.83,69.89,69.77,69.84,40895.061728395056,42.9291,42.966,42.8922,42.9353,40895.0617
2007-08-17 14:20:00,69.85,69.87,69.75,69.75,32958.55379188712,42.9414,42.9537,42.8799,42.8799,32958.5538
2007-08-17 14:30:00,69.76,69.85,69.65,69.8,31966.49029982363,42.8861,42.9414,42.8185,42.9107,31966.4903
2007-08-17 14:40:00,69.82,69.91,69.74,69.85,41335.97883597883,42.923,42.9783,42.8738,42.9414,41335.9788
2007-08-17 14:50:00,69.85,70.0,69.74,69.94,38470.0176366843,42.9414,43.0336,42.8738,42.9968,38470.0176
2007-08-17 15:00:00,69.94,70.16,69.85,70.16,47729.27689594356,42.9968,43.132,42.9414,43.132,47729.2769
2007-08-17 15:10:00,70.15,70.56,70.11,70.53,71759.25925925926,43.1259,43.3779,43.1013,43.3595,71759.2593
2007-08-17 15:20:00,70.53,70.54,70.11,70.22,76388.88888888888,43.3595,43.3656,43.1013,43.1689,76388.8889
2007-08-17 15:30:00,70.24,70.52,70.21,70.5,70105.8201058201,43.1812,43.3533,43.1627,43.341,70105.8201
2007-08-17 15:40:00,70.53,70.63,70.41,70.48,114858.90652557318,43.3595,43.4209,43.2857,43.3287,114858.9065
2007-08-17 15:50:00,70.47,70.63,70.39,70.39,106481.48148148147,43.3226,43.4209,43.2734,43.2734,106481.4815
2007-08-20 09:30:00,70.49,71.12,70.44,70.88,82782.1869488536,43.3349,43.7222,43.3041,43.5746,82782.1869
2007-08-20 09:40:00,70.85,70.85,70.69,70.8,31635.8024691358,43.5562,43.5562,43.4578,43.5254,31635.8025
2007-08-20 09:50:00,70.76,70.94,70.74,70.76,20943.56261022928,43.5009,43.6115,43.4886,43.5009,20943.5626
2007-08-20 10:00:00,70.81,70.86,70.36,70.44,46737.21340388007,43.5316,43.5623,43.255,43.3041,46737.2134
2007-08-20 10:10:00,70.44,70.44,70.2,70.37,34171.0758377425,43.3041,43.3041,43.1566,43.2611,34171.0758
2007-08-20 10:20:00,70.35,70.4,70.3,70.33,23699.294532627864,43.2488,43.2795,43.2181,43.2365,23699.2945
2007-08-20 10:30:00,70.35,70.63,70.31,70.6,27116.402116402114,43.2488,43.4209,43.2242,43.4025,27116.4021
2007-08-20 10:40:00,70.6,70.8,70.33,70.37,32076.719576719574,43.4025,43.5254,43.2365,43.2611,32076.7196
2007-08-20 10:50:00,70.37,70.46,70.33,70.34,20943.56261022928,43.2611,43.3164,43.2365,43.2427,20943.5626
2007-08-20 11:00:00,70.37,70.37,70.18,70.25,25022.045855379187,43.2611,43.2611,43.1443,43.1873,25022.0459
2007-08-20 11:10:00,70.26,70.38,70.22,70.22,18959.43562610229,43.1935,43.2672,43.1689,43.1689,18959.4356
2007-08-20 11:20:00,70.23,70.24,70.04,70.11,18738.977072310405,43.175,43.1812,43.0582,43.1013,18738.9771
2007-08-20 11:30:00,70.1,70.27,70.07,70.24,25683.421516754846,43.0951,43.1996,43.0767,43.1812,25683.4215
2007-08-20 11:40:00,70.25,70.26,70.14,70.2,26014.10934744268,43.1873,43.1935,43.1197,43.1566,26014.1093
2007-08-20 11:50:00,70.21,70.24,70.04,70.14,35163.13932980599,43.1627,43.1812,43.0582,43.1197,35163.1393
2007-08-20 12:00:00,70.11,70.25,70.11,70.14,21053.79188712522,43.1013,43.1873,43.1013,43.1197,21053.7919
2007-08-20 12:10:00,70.14,70.19,69.9,70.19,25903.880070546733,43.1197,43.1504,42.9722,43.1504,25903.8801
2007-08-20 12:20:00,70.17,70.19,70.0,70.13,29761.90476190476,43.1381,43.1504,43.0336,43.1136,29761.9048
2007-08-20 12:30:00,70.15,70.35,70.12,70.32,20061.728395061727,43.1259,43.2488,43.1074,43.2304,20061.7284
2007-08-20 12:40:00,70.34,70.37,70.12,70.33,25903.880070546733,43.2427,43.2611,43.1074,43.2365,25903.8801
2007-08-20 12:50:00,70.32,70.34,70.0,70.0,22045.85537918871,43.2304,43.2427,43.0336,43.0336,22045.8554
2007-08-20 13:00:00,69.95,70.15,69.85,70.15,24581.12874779541,43.0029,43.1259,42.9414,43.1259,24581.1287
2007-08-20 13:10:00,70.14,70.16,69.99,70.04,22376.54320987654,43.1197,43.132,43.0275,43.0582,22376.5432
2007-08-20 13:20:00,70.05,70.06,69.88,69.99,25793.65079365079,43.0644,43.0705,42.9599,43.0275,25793.6508
2007-08-20 13:30:00,69.99,70.04,69.87,70.04,20943.56261022928,43.0275,43.0582,42.9537,43.0582,20943.5626
2007-08-20 13:40:00,70.04,70.22,70.03,70.2,38470.0176366843,43.0582,43.1689,43.0521,43.1566,38470.0176
2007-08-20 13:50:00,70.2,70.2,69.85,69.85,30423.28042328042,43.1566,43.1566,42.9414,42.9414,30423.2804
2007-08-20 14:00:00,69.85,69.92,69.74,69.88,30092.592592592588,42.9414,42.9845,42.8738,42.9599,30092.5926
2007-08-20 14:10:00,69.88,70.07,69.88,70.06,44642.85714285714,42.9599,43.0767,42.9599,43.0705,44642.8571
2007-08-20 14:20:00,70.07,70.24,70.01,70.11,43540.5643738977,43.0767,43.1812,43.0398,43.1013,43540.5644
2007-08-20 14:30:00,70.13,70.37,70.08,70.15,39241.6225749559,43.1136,43.2611,43.0828,43.1259,39241.6226
2007-08-20 14:40:00,70.14,70.16,69.98,70.04,81018.51851851851,43.1197,43.132,43.0213,43.0582,81018.5185
2007-08-20 14:50:00,70.01,70.1,69.92,70.08,61618.16578483245,43.0398,43.0951,42.9845,43.0828,61618.1658
2007-08-20 15:00:00,70.08,70.19,70.04,70.19,79805.99647266313,43.0828,43.1504,43.0582,43.1504,79805.9965
2007-08-20 15:10:00,70.19,70.34,70.14,70.26,134589.94708994706,43.1504,43.2427,43.1197,43.1935,134589.9471
2007-08-20 15:20:00,70.26,70.45,70.16,70.43,79916.22574955907,43.1935,43.3103,43.132,43.298,79916.2257
2007-08-20 15:30:00,70.42,70.42,70.19,70.24,87632.27513227513,43.2918,43.2918,43.1504,43.1812,87632.2751
2007-08-20 15:40:00,70.21,70.31,70.16,70.24,111441.79894179892,43.1627,43.2242,43.132,43.1812,111441.7989
2007-08-20 15:50:00,70.24,70.28,70.05,70.14,114969.13580246911,43.1812,43.2058,43.0644,43.1197,114969.1358
2007-08-21 09:30:00,69.91,70.07,69.8,70.07,65696.64902998235,42.9783,43.0767,42.9107,43.0767,65696.649
2007-08-21 09:40:00,70.07,70.13,69.65,69.77,40895.061728395056,43.0767,43.1136,42.8185,42.8922,40895.0617
2007-08-21 09:50:00,69.78,69.92,69.7,69.92,45304.2328042328,42.8984,42.9845,42.8492,42.9845,45304.2328
2007-08-21 10:00:00,69.91,70.15,69.91,70.1,39792.76895943562,42.9783,43.1259,42.9783,43.0951,39792.769
2007-08-21 10:10:00,70.14,70.24,69.88,70.0,35493.82716049382,43.1197,43.1812,42.9599,43.0336,35493.8272
2007-08-21 10:20:00,70.0,70.09,69.91,70.09,12345.679012345678,43.0336,43.089,42.9783,43.089,12345.679
2007-08-21 10:30:00,70.12,70.16,70.05,70.16,42107.58377425044,43.1074,43.132,43.0644,43.132,42107.5838
2007-08-21 10:40:00,70.16,70.2,70.05,70.12,41666.66666666666,43.132,43.1566,43.0644,43.1074,41666.6667
2007-08-21 10:50:00,70.12,70.28,70.1,70.28,36926.80776014109,43.1074,43.2058,43.0951,43.2058,36926.8078
2007-08-21 11:00:00,70.24,70.44,70.13,70.14,32627.86596119929,43.1812,43.3041,43.1136,43.1197,32627.866
2007-08-21 11:10:00,70.14,70.18,70.02,70.18,35163.13932980599,43.1197,43.1443,43.0459,43.1443,35163.1393
2007-08-21 11:20:00,70.15,70.32,70.07,70.32,46957.67195767196,43.1259,43.2304,43.0767,43.2304,46957.672
2007-08-21 11:30:00,70.32,70.73,70.31,70.66,58972.6631393298,43.2304,43.4824,43.2242,43.4394,58972.6631
2007-08-21 11:40:00,70.65,70.92,70.63,70.83,45414.462081128746,43.4332,43.5992,43.4209,43.5439,45414.4621
2007-08-21 11:50:00,70.85,70.87,70.76,70.79,21053.79188712522,43.5562,43.5685,43.5009,43.5193,21053.7919
2007-08-21 12:00:00,70.81,70.82,70.7,70.75,29210.75837742504,43.5316,43.5377,43.464,43.4947,29210.7584
2007-08-21 12:10:00,70.77,70.77,70.63,70.68,30092.592592592588,43.507,43.507,43.4209,43.4517,30092.5926
2007-08-21 12:20:00,70.69,70.7,70.53,70.56,17967.3721340388,43.4578,43.464,43.3595,43.3779,17967.3721
2007-08-21 12:30:00,70.53,70.53,70.19,70.29,52358.906525573184,43.3595,43.3595,43.1504,43.2119,52358.9065
2007-08-21 12:40:00,70.29,70.29,70.03,70.04,48831.56966490299,43.2119,43.2119,43.0521,43.0582,48831.5697
2007-08-21 12:50:00,70.04,70.1,70.01,70.07,47619.04761904761,43.0582,43.0951,43.0398,43.0767,47619.0476
2007-08-21 13:00:00,70.04,70.13,69.99,70.13,26675.485008818338,43.0582,43.1136,43.0275,43.1136,26675.485
2007-08-21 13:10:00,70.13,70.14,70.04,70.11,32958.55379188712,43.1136,43.1197,43.0582,43.1013,32958.5538
2007-08-21 13:20:00,70.08,70.11,69.95,69.98,29320.987654320983,43.0828,43.1013,43.0029,43.0213,29320.9877
2007-08-21 13:30:00,69.98,70.05,69.88,69.88,33289.241622574955,43.0213,43.0644,42.9599,42.9599,33289.2416
2007-08-21 13:40:00,69.9,69.96,69.78,69.9,33068.783068783065,42.9722,43.009,42.8984,42.9722,33068.7831
2007-08-21 13:50:00,69.9,69.93,69.81,69.87,23809.52380952381,42.9722,42.9906,42.9168,42.9537,23809.5238
2007-08-21 14:00:00,69.91,70.01,69.87,69.97,40454.14462081128,42.9783,43.0398,42.9537,43.0152,40454.1446
2007-08-21 14:10:00,69.99,70.01,69.86,69.98,54673.721340388,43.0275,43.0398,42.9476,43.0213,54673.7213
2007-08-21 14:20:00,69.95,70.09,69.94,70.04,49382.71604938271,43.0029,43.089,42.9968,43.0582,49382.716
2007-08-21 14:30:00,70.04,70.07,69.89,69.95,36485.89065255732,43.0582,43.0767,42.966,43.0029,36485.8907
2007-08-21 14:40:00,69.99,70.02,69.76,69.85,33619.92945326278,43.0275,43.0459,42.8861,42.9414,33619.9295
2007-08-21 14:50:00,69.84,69.87,69.7,69.75,40895.061728395056,42.9353,42.9537,42.8492,42.8799,40895.0617
2007-08-21 15:00:00,69.75,69.86,69.7,69.74,85978.83597883597,42.8799,42.9476,42.8492,42.8738,85978.836
2007-08-21 15:10:00,69.75,69.76,69.62,69.68,37808.64197530864,42.8799,42.8861,42.8,42.8369,37808.642
2007-08-21 15:20:00,69.71,69.82,69.71,69.76,45855.37918871252,42.8554,42.923,42.8554,42.8861,45855.3792
2007-08-21 15:30:00,69.76,69.79,69.71,69.75,76499.11816578482,42.8861,42.9045,42.8554,42.8799,76499.1182
2007-08-21 15:40:00,69.73,69.75,69.61,69.73,62279.5414462081,42.8676,42.8799,42.7939,42.8676,62279.5414
2007-08-21 15:50:00,69.72,69.74,69.52,69.62,66027.33686067018,42.8615,42.8738,42.7385,42.8,66027.3369
2007-08-22 09:30:00,70.34,70.78,70.34,70.61,83664.02116402115,43.2427,43.5132,43.2427,43.4086,83664.0212
2007-08-22 09:40:00,70.6,70.73,70.44,70.64,66909.17107583773,43.4025,43.4824,43.3041,43.4271,66909.1711
2007-08-22 09:50:00,70.65,70.76,70.63,70.72,38249.55908289241,43.4332,43.5009,43.4209,43.4763,38249.5591
2007-08-22 10:00:00,70.74,70.99,70.65,70.75,70877.42504409171,43.4886,43.6423,43.4332,43.4947,70877.425
2007-08-22 10:10:00,70.76,70.8,70.7,70.8,31856.261022927687,43.5009,43.5254,43.464,43.5254,31856.261
2007-08-22 10:20:00,70.74,70.79,70.67,70.76,50485.00881834215,43.4886,43.5193,43.4455,43.5009,50485.0088
2007-08-22 10:30:00,70.76,70.83,70.57,70.58,72310.40564373897,43.5009,43.5439,43.3841,43.3902,72310.4056
2007-08-22 10:40:00,70.59,70.63,70.39,70.44,63932.98059964726,43.3963,43.4209,43.2734,43.3041,63932.9806
2007-08-22 10:50:00,70.44,70.52,70.44,70.48,16754.85008818342,43.3041,43.3533,43.3041,43.3287,16754.8501
2007-08-22 11:00:00,70.45,70.64,70.35,70.6,56547.61904761904,43.3103,43.4271,43.2488,43.4025,56547.619
2007-08-22 11:10:00,70.6,70.62,70.48,70.54,28108.465608465605,43.4025,43.4148,43.3287,43.3656,28108.4656
2007-08-22 11:20:00,70.55,70.63,70.5,70.52,31746.031746031746,43.3718,43.4209,43.341,43.3533,31746.0317
2007-08-22 11:30:00,70.52,70.58,70.4,70.48,38580.246913580246,43.3533,43.3902,43.2795,43.3287,38580.2469
2007-08-22 11:40:00,70.49,70.52,70.41,70.44,38249.55908289241,43.3349,43.3533,43.2857,43.3041,38249.5591
2007-08-22 11:50:00,70.44,70.5,70.37,70.41,22707.231040564373,43.3041,43.341,43.2611,43.2857,22707.231
2007-08-22 12:00:00,70.4,70.56,70.36,70.52,32738.09523809524,43.2795,43.3779,43.255,43.3533,32738.0952
2007-08-22 12:10:00,70.5,70.52,70.4,70.5,33509.70017636684,43.341,43.3533,43.2795,43.341,33509.7002
2007-08-22 12:20:00,70.51,70.51,70.31,70.33,40013.22751322751,43.3472,43.3472,43.2242,43.2365,40013.2275
2007-08-22 12:30:00,70.34,70.35,70.09,70.21,82120.81128747795,43.2427,43.2488,43.089,43.1627,82120.8113
2007-08-22 12:40:00,70.2,70.2,69.97,70.08,43209.87654320987,43.1566,43.1566,43.0152,43.0828,43209.8765
2007-08-22 12:50:00,70.07,70.22,70.07,70.14,34942.6807760141,43.0767,43.1689,43.0767,43.1197,34942.6808
2007-08-22 13:00:00,70.15,70.21,69.93,69.95,45965.60846560846,43.1259,43.1627,42.9906,43.0029,45965.6085
2007-08-22 13:10:00,69.93,70.08,69.86,70.04,27336.860670194,42.9906,43.0828,42.9476,43.0582,27336.8607
2007-08-22 13:20:00,70.04,70.14,69.96,70.06,27777.777777777774,43.0582,43.1197,43.009,43.0705,27777.7778
2007-08-22 13:30:00,70.08,70.15,70.02,70.05,34611.992945326274,43.0828,43.1259,43.0459,43.0644,34611.9929
2007-08-22 13:40:00,70.05,70.22,70.05,70.22,29651.67548500881,43.0644,43.1689,43.0644,43.1689,29651.6755
2007-08-22 13:50:00,70.21,70.23,70.13,70.16,41225.74955908289,43.1627,43.175,43.1136,43.132,41225.7496
2007-08-22 14:00:00,70.16,70.23,70.04,70.12,34942.6807760141,43.132,43.175,43.0582,43.1074,34942.6808
2007-08-22 14:10:00,70.08,70.17,69.92,70.01,36265.43209876543,43.0828,43.1381,42.9845,43.0398,36265.4321
2007-08-22 14:20:00,70.01,70.05,69.75,69.75,38029.10052910053,43.0398,43.0644,42.8799,42.8799,38029.1005
2007-08-22 14:30:00,69.74,69.95,69.74,69.85,88183.42151675484,42.8738,43.0029,42.8738,42.9414,88183.4215
2007-08-22 14:40:00,69.85,69.99,69.85,69.95,50595.23809523809,42.9414,43.0275,42.9414,43.0029,50595.2381
2007-08-22 14:50:00,69.95,70.13,69.85,69.96,39792.76895943562,43.0029,43.1136,42.9414,43.009,39792.769
2007-08-22 15:00:00,69.99,70.08,69.94,70.05,40564.37389770723,43.0275,43.0828,42.9968,43.0644,40564.3739
2007-08-22 15:10:00,70.07,70.21,70.04,70.12,73522.92768959435,43.0767,43.1627,43.0582,43.1074,73522.9277
2007-08-22 15:20:00,70.13,70.2,70.08,70.14,43981.481481481474,43.1136,43.1566,43.0828,43.1197,43981.4815
2007-08-22 15:30:00,70.14,70.23,70.08,70.13,87301.5873015873,43.1197,43.175,43.0828,43.1136,87301.5873
2007-08-22 15:40:00,70.13,70.15,69.96,69.98,80908.28924162257,43.1136,43.1259,43.009,43.0213,80908.2892
2007-08-22 15:50:00,69.97,70.05,69.89,69.9,150462.96296296295,43.0152,43.0644,42.966,42.9722,150462.963
2007-08-23 09:30:00,70.18,70.45,70.07,70.26,61067.01940035273,43.353,43.5198,43.2851,43.4024,61067.0194
2007-08-23 09:40:00,70.3,70.3,69.93,70.1,60956.79012345678,43.4271,43.4271,43.1986,43.3036,60956.7901
2007-08-23 09:50:00,70.13,70.26,70.09,70.15,43981.481481481474,43.3221,43.4024,43.2974,43.3345,43981.4815
2007-08-23 10:00:00,70.14,70.26,70.14,70.26,33068.783068783065,43.3283,43.4024,43.3283,43.4024,33068.7831
2007-08-23 10:10:00,70.26,70.31,70.23,70.29,43871.25220458553,43.4024,43.4333,43.3839,43.421,43871.2522
2007-08-23 10:20:00,70.29,70.31,70.22,70.26,47619.04761904761,43.421,43.4333,43.3777,43.4024,47619.0476
2007-08-23 10:30:00,70.24,70.3,70.2,70.3,35052.91005291005,43.3901,43.4271,43.3654,43.4271,35052.9101
2007-08-23 10:40:00,70.29,70.34,70.25,70.31,19841.26984126984,43.421,43.4519,43.3963,43.4333,19841.2698
2007-08-23 10:50:00,70.31,70.42,70.24,70.42,45634.92063492063,43.4333,43.5013,43.3901,43.5013,45634.9206
2007-08-23 11:00:00,70.42,70.45,70.28,70.34,56437.3897707231,43.5013,43.5198,43.4148,43.4519,56437.3898
2007-08-23 11:10:00,70.34,70.34,70.27,70.28,60736.33156966489,43.4519,43.4519,43.4086,43.4148,60736.3316
2007-08-23 11:20:00,70.31,70.32,70.11,70.14,31966.49029982363,43.4333,43.4395,43.3098,43.3283,31966.4903
2007-08-23 11:30:00,70.15,70.2,70.06,70.11,43209.87654320987,43.3345,43.3654,43.2789,43.3098,43209.8765
2007-08-23 11:40:00,70.1,70.21,70.1,70.16,25573.192239858905,43.3036,43.3716,43.3036,43.3407,25573.1922
2007-08-23 11:50:00,70.16,70.16,69.96,69.96,31305.11463844797,43.3407,43.3407,43.2171,43.2171,31305.1146
2007-08-23 12:00:00,69.99,70.08,69.99,70.02,22817.460317460314,43.2357,43.2912,43.2357,43.2542,22817.4603
2007-08-23 12:10:00,70.02,70.05,69.97,70.03,25903.880070546733,43.2542,43.2727,43.2233,43.2604,25903.8801
2007-08-23 12:20:00,70.03,70.04,69.88,70.0,32186.948853615515,43.2604,43.2665,43.1677,43.2418,32186.9489
2007-08-23 12:30:00,70.0,70.08,69.99,70.06,24691.358024691355,43.2418,43.2912,43.2357,43.2789,24691.358
2007-08-23 12:40:00,70.07,70.08,69.95,70.04,32627.86596119929,43.2851,43.2912,43.2109,43.2665,32627.866
2007-08-23 12:50:00,70.03,70.03,69.91,69.95,31746.031746031746,43.2604,43.2604,43.1862,43.2109,31746.0317
2007-08-23 13:00:00,69.95,69.99,69.87,69.89,27336.860670194,43.2109,43.2357,43.1615,43.1739,27336.8607
2007-08-23 13:10:00,69.89,70.0,69.84,69.85,32407.407407407405,43.1739,43.2418,43.143,43.1492,32407.4074
2007-08-23 13:20:00,69.84,69.87,69.73,69.78,32517.636684303347,43.143,43.1615,43.075,43.1059,32517.6367
2007-08-23 13:30:00,69.78,69.94,69.73,69.93,59082.89241622575,43.1059,43.2048,43.075,43.1986,59082.8924
2007-08-23 13:40:00,69.93,70.05,69.93,69.96,46075.8377425044,43.1986,43.2727,43.1986,43.2171,46075.8377
2007-08-23 13:50:00,69.94,69.99,69.9,69.93,43871.25220458553,43.2048,43.2357,43.1801,43.1986,43871.2522
2007-08-23 14:00:00,69.98,70.04,69.95,70.02,44973.544973544966,43.2295,43.2665,43.2109,43.2542,44973.545
2007-08-23 14:10:00,70.04,70.11,69.99,70.03,25022.045855379187,43.2665,43.3098,43.2357,43.2604,25022.0459
2007-08-23 14:20:00,70.03,70.06,69.93,69.95,34060.84656084656,43.2604,43.2789,43.1986,43.2109,34060.8466
2007-08-23 14:30:00,69.93,69.97,69.85,69.85,40013.22751322751,43.1986,43.2233,43.1492,43.1492,40013.2275
2007-08-23 14:40:00,69.85,69.88,69.67,69.68,44973.544973544966,43.1492,43.1677,43.038,43.0442,44973.545
2007-08-23 14:50:00,69.67,69.85,69.67,69.8,25242.50440917108,43.038,43.1492,43.038,43.1183,25242.5044
2007-08-23 15:00:00,69.8,69.92,69.78,69.87,35163.13932980599,43.1183,43.1924,43.1059,43.1615,35163.1393
2007-08-23 15:10:00,69.86,69.87,69.7,69.75,76058.20105820106,43.1553,43.1615,43.0565,43.0874,76058.2011
2007-08-23 15:20:00,69.71,69.88,69.71,69.8,75617.28395061727,43.0627,43.1677,43.0627,43.1183,75617.284
2007-08-23 15:30:00,69.79,69.84,69.66,69.67,59413.58024691357,43.1121,43.143,43.0318,43.038,59413.5802
2007-08-23 15:40:00,69.67,69.75,69.57,69.66,106371.25220458551,43.038,43.0874,42.9762,43.0318,106371.2522
2007-08-23 15:50:00,69.66,69.67,69.36,69.4,175925.9259259259,43.0318,43.038,42.8465,42.8712,175925.9259
2007-08-24 09:30:00,69.2,69.79,69.11,69.75,41556.43738977072,42.7476,43.1121,42.692,43.0874,41556.4374
2007-08-24 09:40:00,69.75,69.77,69.63,69.66,37037.03703703703,43.0874,43.0997,43.0133,43.0318,37037.037
2007-08-24 09:50:00,69.65,69.85,69.63,69.63,27998.23633156966,43.0256,43.1492,43.0133,43.0133,27998.2363
2007-08-24 10:00:00,69.65,70.1,69.65,70.07,48390.65255731922,43.0256,43.3036,43.0256,43.2851,48390.6526
2007-08-24 10:10:00,70.05,70.19,69.99,70.05,68011.46384479717,43.2727,43.3592,43.2357,43.2727,68011.4638
2007-08-24 10:20:00,70.04,70.04,69.93,69.98,30423.28042328042,43.2665,43.2665,43.1986,43.2295,30423.2804
2007-08-24 10:30:00,69.98,70.04,69.84,70.04,31966.49029982363,43.2295,43.2665,43.143,43.2665,31966.4903
2007-08-24 10:40:00,70.04,70.08,70.0,70.04,26455.02645502645,43.2665,43.2912,43.2418,43.2665,26455.0265
2007-08-24 10:50:00,70.03,70.08,70.02,70.06,28328.92416225749,43.2604,43.2912,43.2542,43.2789,28328.9242
2007-08-24 11:00:00,70.07,70.13,69.99,70.09,22597.001763668428,43.2851,43.3221,43.2357,43.2974,22597.0018
2007-08-24 11:10:00,70.1,70.1,69.91,69.94,17967.3721340388,43.3036,43.3036,43.1862,43.2048,17967.3721
2007-08-24 11:20:00,69.91,69.95,69.68,69.75,44312.16931216931,43.1862,43.2109,43.0442,43.0874,44312.1693
2007-08-24 11:30:00,69.77,69.86,69.72,69.77,107583.77425044093,43.0997,43.1553,43.0689,43.0997,107583.7743
2007-08-24 11:40:00,69.76,69.93,69.73,69.93,43430.33509700176,43.0936,43.1986,43.075,43.1986,43430.3351
2007-08-24 11:50:00,69.95,69.99,69.91,69.95,35934.7442680776,43.2109,43.2357,43.1862,43.2109,35934.7443
2007-08-24 12:00:00,69.95,69.97,69.87,69.95,19510.58201058201,43.2109,43.2233,43.1615,43.2109,19510.582
2007-08-24 12:10:00,69.95,70.11,69.91,70.08,24801.5873015873,43.2109,43.3098,43.1862,43.2912,24801.5873
2007-08-24 12:20:00,70.08,70.24,70.05,70.05,18187.830687830687,43.2912,43.3901,43.2727,43.2727,18187.8307
2007-08-24 12:30:00,70.04,70.11,70.02,70.1,18187.830687830687,43.2665,43.3098,43.2542,43.3036,18187.8307
2007-08-24 12:40:00,70.11,70.15,70.09,70.14,9259.259259259255,43.3098,43.3345,43.2974,43.3283,9259.2593
2007-08-24 12:50:00,70.14,70.17,70.11,70.13,16093.474426807756,43.3283,43.3468,43.3098,43.3221,16093.4744
2007-08-24 13:00:00,70.13,70.19,70.11,70.19,19620.81128747795,43.3221,43.3592,43.3098,43.3592,19620.8113
2007-08-24 13:10:00,70.19,70.25,70.18,70.21,12676.366843033507,43.3592,43.3963,43.353,43.3716,12676.3668
2007-08-24 13:20:00,70.21,70.29,70.15,70.25,16313.932980599646,43.3716,43.421,43.3345,43.3963,16313.933
2007-08-24 13:30:00,70.25,70.34,70.25,70.34,26895.943562610228,43.3963,43.4519,43.3963,43.4519,26895.9436
2007-08-24 13:40:00,70.34,70.34,70.21,70.22,15542.32804232804,43.4519,43.4519,43.3716,43.3777,15542.328
2007-08-24 13:50:00,70.22,70.26,70.17,70.26,13999.11816578483,43.3777,43.4024,43.3468,43.4024,13999.1182
2007-08-24 14:00:00,70.26,70.39,70.26,70.36,25132.27513227513,43.4024,43.4827,43.4024,43.4642,25132.2751
2007-08-24 14:10:00,70.37,70.56,70.35,70.5,52358.906525573184,43.4704,43.5878,43.458,43.5507,52358.9065
2007-08-24 14:20:00,70.48,70.65,70.47,70.63,41997.35449735449,43.5383,43.6434,43.5322,43.631,41997.3545
2007-08-24 14:30:00,70.63,70.73,70.53,70.73,62169.312169312165,43.631,43.6928,43.5692,43.6928,62169.3122
2007-08-24 14:40:00,70.72,70.85,70.68,70.82,47729.27689594356,43.6866,43.7669,43.6619,43.7484,47729.2769
2007-08-24 14:50:00,70.82,70.97,70.8,70.94,38800.70546737213,43.7484,43.841,43.736,43.8225,38800.7055
2007-08-24 15:00:00,70.91,70.97,70.89,70.95,37037.03703703703,43.804,43.841,43.7916,43.8287,37037.037
2007-08-24 15:10:00,70.95,71.08,70.94,71.07,38029.10052910053,43.8287,43.909,43.8225,43.9028,38029.1005
2007-08-24 15:20:00,71.05,71.22,70.95,71.21,70546.73721340387,43.8905,43.9955,43.8287,43.9893,70546.7372
2007-08-24 15:30:00,71.21,71.36,71.09,71.19,78483.2451499118,43.9893,44.082,43.9152,43.9769,78483.2451
2007-08-24 15:40:00,71.19,71.39,71.19,71.27,86640.21164021164,43.9769,44.1005,43.9769,44.0264,86640.2116
2007-08-24 15:50:00,71.26,71.31,71.1,71.17,107583.77425044093,44.0202,44.0511,43.9213,43.9646,107583.7743
2007-08-27 09:30:00,71.12,71.64,71.03,71.53,61948.85361552028,43.9337,44.2549,43.8781,44.187,61948.8536
2007-08-27 09:40:00,71.57,71.57,71.29,71.39,34832.451499118164,44.2117,44.2117,44.0387,44.1005,34832.4515
2007-08-27 09:50:00,71.41,71.65,71.32,71.58,33950.61728395061,44.1128,44.2611,44.0572,44.2179,33950.6173
2007-08-27 10:00:00,71.58,71.62,71.29,71.34,38910.93474426808,44.2179,44.2426,44.0387,44.0696,38910.9347
2007-08-27 10:10:00,71.34,71.5,71.33,71.44,29761.90476190476,44.0696,44.1684,44.0634,44.1314,29761.9048
2007-08-27 10:20:00,71.44,71.59,71.37,71.59,25573.192239858905,44.1314,44.224,44.0881,44.224,25573.1922
2007-08-27 10:30:00,71.57,71.61,71.36,71.49,22927.68959435626,44.2117,44.2364,44.082,44.1623,22927.6896
2007-08-27 10:40:00,71.49,71.5,71.27,71.37,43871.25220458553,44.1623,44.1684,44.0264,44.0881,43871.2522
2007-08-27 10:50:00,71.36,71.48,71.32,71.48,24801.5873015873,44.082,44.1561,44.0572,44.1561,24801.5873
2007-08-27 11:00:00,71.48,71.49,71.42,71.49,12125.220458553791,44.1561,44.1623,44.119,44.1623,12125.2205
2007-08-27 11:10:00,71.48,71.49,71.38,71.42,17967.3721340388,44.1561,44.1623,44.0943,44.119,17967.3721
2007-08-27 11:20:00,71.41,71.43,71.35,71.38,18518.518518518515,44.1128,44.1252,44.0758,44.0943,18518.5185
2007-08-27 11:30:00,71.39,71.43,71.32,71.43,21825.396825396823,44.1005,44.1252,44.0572,44.1252,21825.3968
2007-08-27 11:40:00,71.45,71.46,71.42,71.42,5180.776014109347,44.1376,44.1437,44.119,44.119,5180.776
2007-08-27 11:50:00,71.44,71.47,71.41,71.41,12896.825396825396,44.1314,44.1499,44.1128,44.1128,12896.8254
2007-08-27 12:00:00,71.4,71.41,71.28,71.35,22486.772486772483,44.1067,44.1128,44.0325,44.0758,22486.7725
2007-08-27 12:10:00,71.35,71.54,71.35,71.51,18959.43562610229,44.0758,44.1931,44.0758,44.1746,18959.4356
2007-08-27 12:20:00,71.49,71.61,71.49,71.51,23589.06525573192,44.1623,44.2364,44.1623,44.1746,23589.0653
2007-08-27 12:30:00,71.51,71.57,71.5,71.55,15652.557319223984,44.1746,44.2117,44.1684,44.1993,15652.5573
2007-08-27 12:40:00,71.53,71.61,71.52,71.61,17636.68430335097,44.187,44.2364,44.1808,44.2364,17636.6843
2007-08-27 12:50:00,71.6,71.67,71.58,71.67,19620.81128747795,44.2302,44.2735,44.2179,44.2735,19620.8113
2007-08-27 13:00:00,71.66,71.86,71.64,71.82,26344.79717813051,44.2673,44.3908,44.2549,44.3661,26344.7972
2007-08-27 13:10:00,71.81,71.86,71.77,71.78,13888.888888888889,44.3599,44.3908,44.3352,44.3414,13888.8889
2007-08-27 13:20:00,71.78,71.88,71.76,71.88,13007.05467372134,44.3414,44.4032,44.3291,44.4032,13007.0547
2007-08-27 13:30:00,71.86,71.88,71.71,71.71,24581.12874779541,44.3908,44.4032,44.2982,44.2982,24581.1287
2007-08-27 13:40:00,71.71,71.71,71.59,71.67,13447.971781305114,44.2982,44.2982,44.224,44.2735,13447.9718
2007-08-27 13:50:00,71.65,71.67,71.49,71.52,43320.10582010582,44.2611,44.2735,44.1623,44.1808,43320.1058
2007-08-27 14:00:00,71.52,71.59,71.48,71.52,29100.529100529096,44.1808,44.224,44.1561,44.1808,29100.5291
2007-08-27 14:10:00,71.5,71.67,71.49,71.61,19841.26984126984,44.1684,44.2735,44.1623,44.2364,19841.2698
2007-08-27 14:20:00,71.61,71.68,71.49,71.52,20943.56261022928,44.2364,44.2796,44.1623,44.1808,20943.5626
2007-08-27 14:30:00,71.51,71.61,71.46,71.53,27998.23633156966,44.1746,44.2364,44.1437,44.187,27998.2363
2007-08-27 14:40:00,71.53,71.58,71.41,71.44,19179.894179894178,44.187,44.2179,44.1128,44.1314,19179.8942
2007-08-27 14:50:00,71.44,71.56,71.44,71.5,35383.59788359788,44.1314,44.2055,44.1314,44.1684,35383.5979
2007-08-27 15:00:00,71.51,71.56,71.43,71.43,30202.821869488533,44.1746,44.2055,44.1252,44.1252,30202.8219
2007-08-27 15:10:00,71.44,71.53,71.26,71.36,49272.486772486765,44.1314,44.187,44.0202,44.082,49272.4868
2007-08-27 15:20:00,71.36,71.51,71.33,71.49,29651.67548500881,44.082,44.1746,44.0634,44.1623,29651.6755
2007-08-27 15:30:00,71.49,71.61,71.46,71.49,42107.58377425044,44.1623,44.2364,44.1437,44.1623,42107.5838
2007-08-27 15:40:00,71.51,71.59,71.5,71.54,38800.70546737213,44.1746,44.224,44.1684,44.1931,38800.7055
2007-08-27 15:50:00,71.54,71.54,71.2,71.31,85758.37742504408,44.1931,44.1931,43.9831,44.0511,85758.3774
2007-08-28 09:30:00,70.95,71.01,70.49,70.63,51917.98941798941,43.8287,43.8657,43.5445,43.631,51917.9894
2007-08-28 09:40:00,70.63,70.76,70.56,70.71,36044.97354497354,43.631,43.7113,43.5878,43.6804,36044.9735
2007-08-28 09:50:00,70.65,70.67,70.55,70.65,22707.231040564373,43.6434,43.6557,43.5816,43.6434,22707.231
2007-08-28 10:00:00,70.67,70.72,70.35,70.37,29872.1340388007,43.6557,43.6866,43.458,43.4704,29872.134
2007-08-28 10:10:00,70.4,70.42,70.16,70.17,27447.089947089946,43.4889,43.5013,43.3407,43.3468,27447.0899
2007-08-28 10:20:00,70.2,70.2,70.01,70.06,31415.34391534391,43.3654,43.3654,43.248,43.2789,31415.3439
2007-08-28 10:30:00,70.09,70.11,69.99,70.06,38470.0176366843,43.2974,43.3098,43.2357,43.2789,38470.0176
2007-08-28 10:40:00,70.04,70.24,70.02,70.21,47398.58906525573,43.2665,43.3901,43.2542,43.3716,47398.5891
2007-08-28 10:50:00,70.21,70.53,70.13,70.53,67239.85890652557,43.3716,43.5692,43.3221,43.5692,67239.8589
2007-08-28 11:00:00,70.53,70.57,70.36,70.51,44422.39858906525,43.5692,43.5939,43.4642,43.5569,44422.3986
2007-08-28 11:10:00,70.51,70.51,70.37,70.41,34171.0758377425,43.5569,43.5569,43.4704,43.4951,34171.0758
2007-08-28 11:20:00,70.4,70.53,70.37,70.45,55776.01410934744,43.4889,43.5692,43.4704,43.5198,55776.0141
2007-08-28 11:30:00,70.49,70.51,70.43,70.43,35714.28571428571,43.5445,43.5569,43.5075,43.5075,35714.2857
2007-08-28 11:40:00,70.44,70.47,70.4,70.44,27667.548500881832,43.5136,43.5322,43.4889,43.5136,27667.5485
2007-08-28 11:50:00,70.45,70.58,70.42,70.48,22156.08465608465,43.5198,43.6001,43.5013,43.5383,22156.0847
2007-08-28 12:00:00,70.49,70.49,70.35,70.36,28659.611992945323,43.5445,43.5445,43.458,43.4642,28659.612
2007-08-28 12:10:00,70.35,70.4,70.28,70.34,27667.548500881832,43.458,43.4889,43.4148,43.4519,27667.5485
2007-08-28 12:20:00,70.34,70.34,70.19,70.19,16865.079365079364,43.4519,43.4519,43.3592,43.3592,16865.0794
2007-08-28 12:30:00,70.19,70.25,70.14,70.14,20943.56261022928,43.3592,43.3963,43.3283,43.3283,20943.5626
2007-08-28 12:40:00,70.14,70.15,70.05,70.06,20502.6455026455,43.3283,43.3345,43.2727,43.2789,20502.6455
2007-08-28 12:50:00,70.08,70.13,70.06,70.1,13558.201058201055,43.2912,43.3221,43.2789,43.3036,13558.2011
2007-08-28 13:00:00,70.14,70.2,70.1,70.13,13778.659611992944,43.3283,43.3654,43.3036,43.3221,13778.6596
2007-08-28 13:10:00,70.12,70.15,70.06,70.1,10471.781305114637,43.316,43.3345,43.2789,43.3036,10471.7813
2007-08-28 13:20:00,70.11,70.17,70.08,70.12,13007.05467372134,43.3098,43.3468,43.2912,43.316,13007.0547
2007-08-28 13:30:00,70.12,70.12,69.99,70.03,27336.860670194,43.316,43.316,43.2357,43.2604,27336.8607
2007-08-28 13:40:00,70.04,70.04,69.92,69.97,37147.266313932974,43.2665,43.2665,43.1924,43.2233,37147.2663
2007-08-28 13:50:00,69.97,70.0,69.92,69.99,42548.50088183421,43.2233,43.2418,43.1924,43.2357,42548.5009
2007-08-28 14:00:00,70.02,70.04,69.79,69.86,48941.79894179894,43.2542,43.2665,43.1121,43.1553,48941.7989
2007-08-28 14:10:00,69.85,69.9,69.69,69.72,28439.15343915344,43.1492,43.1801,43.0503,43.0689,28439.1534
2007-08-28 14:20:00,69.72,69.85,69.71,69.82,18077.60141093474,43.0689,43.1492,43.0627,43.1306,18077.6014
2007-08-28 14:30:00,69.8,69.85,69.64,69.71,27226.631393298056,43.1183,43.1492,43.0194,43.0627,27226.6314
2007-08-28 14:40:00,69.67,69.75,69.61,69.72,21164.02116402116,43.038,43.0874,43.0009,43.0689,21164.0212
2007-08-28 14:50:00,69.73,69.75,69.66,69.7,17857.142857142855,43.075,43.0874,43.0318,43.0565,17857.1429
2007-08-28 15:00:00,69.73,69.76,69.63,69.7,38029.10052910053,43.075,43.0936,43.0133,43.0565,38029.1005
2007-08-28 15:10:00,69.67,69.76,69.66,69.7,31305.11463844797,43.038,43.0936,43.0318,43.0565,31305.1146
2007-08-28 15:20:00,69.73,69.73,69.53,69.53,52248.677248677246,43.075,43.075,42.9515,42.9515,52248.6772
2007-08-28 15:30:00,69.52,69.54,69.34,69.41,65917.10758377424,42.9453,42.9577,42.8341,42.8774,65917.1076
2007-08-28 15:40:00,69.4,69.4,69.05,69.06,168871.25220458553,42.8712,42.8712,42.655,42.6612,168871.2522
2007-08-28 15:50:00,69.06,69.08,68.81,68.94,181327.1604938272,42.6612,42.6735,42.5067,42.587,181327.1605
2007-08-29 09:30:00,69.47,69.75,69.41,69.55,64153.43915343915,42.9144,43.0874,42.8774,42.9638,64153.4392
2007-08-29 09:40:00,69.5,69.56,69.32,69.42,51036.155202821865,42.933,42.97,42.8218,42.8835,51036.1552
2007-08-29 09:50:00,69.4,69.41,69.11,69.16,30092.592592592588,42.8712,42.8774,42.692,42.7229,30092.5926
2007-08-29 10:00:00,69.17,69.26,69.14,69.26,35273.36860670194,42.7291,42.7847,42.7106,42.7847,35273.3686
2007-08-29 10:10:00,69.24,69.28,69.16,69.21,34942.6807760141,42.7723,42.7971,42.7229,42.7538,34942.6808
2007-08-29 10:20:00,69.19,69.27,69.16,69.2,25132.27513227513,42.7415,42.7909,42.7229,42.7476,25132.2751
2007-08-29 10:30:00,69.22,69.29,69.19,69.26,38800.70546737213,42.76,42.8032,42.7415,42.7847,38800.7055
2007-08-29 10:40:00,69.29,69.34,69.24,69.26,33289.241622574955,42.8032,42.8341,42.7723,42.7847,33289.2416
2007-08-29 10:50:00,69.27,69.5,69.25,69.41,55335.09700176367,42.7909,42.933,42.7785,42.8774,55335.097
2007-08-29 11:00:00,69.43,69.53,69.4,69.42,35493.82716049382,42.8897,42.9515,42.8712,42.8835,35493.8272
2007-08-29 11:10:00,69.41,69.43,69.18,69.36,54012.34567901234,42.8774,42.8897,42.7353,42.8465,54012.3457
2007-08-29 11:20:00,69.36,69.47,69.31,69.4,37037.03703703703,42.8465,42.9144,42.8156,42.8712,37037.037
2007-08-29 11:30:00,69.4,69.59,69.35,69.48,59854.49735449735,42.8712,42.9886,42.8403,42.9206,59854.4974
2007-08-29 11:40:00,69.47,69.56,69.46,69.49,40123.456790123455,42.9144,42.97,42.9082,42.9268,40123.4568
2007-08-29 11:50:00,69.49,69.52,69.46,69.51,34832.451499118164,42.9268,42.9453,42.9082,42.9391,34832.4515
2007-08-29 12:00:00,69.51,69.53,69.47,69.47,34391.53439153439,42.9391,42.9515,42.9144,42.9144,34391.5344
2007-08-29 12:10:00,69.48,69.54,69.46,69.5,17526.455026455023,42.9206,42.9577,42.9082,42.933,17526.455
2007-08-29 12:20:00,69.51,69.52,69.44,69.44,23037.9188712522,42.9391,42.9453,42.8959,42.8959,23037.9189
2007-08-29 12:30:00,69.46,69.61,69.45,69.52,26565.2557319224,42.9082,43.0009,42.9021,42.9453,26565.2557
2007-08-29 12:40:00,69.48,69.56,69.45,69.5,19841.26984126984,42.9206,42.97,42.9021,42.933,19841.2698
2007-08-29 12:50:00,69.47,69.48,69.34,69.46,18738.977072310405,42.9144,42.9206,42.8341,42.9082,18738.9771
2007-08-29 13:00:00,69.47,69.54,69.45,69.47,25683.421516754846,42.9144,42.9577,42.9021,42.9144,25683.4215
2007-08-29 13:10:00,69.5,69.5,69.37,69.4,17746.91358024691,42.933,42.933,42.8527,42.8712,17746.9136
2007-08-29 13:20:00,69.4,69.45,69.33,69.33,20502.6455026455,42.8712,42.9021,42.8279,42.8279,20502.6455
2007-08-29 13:30:00,69.32,69.36,69.26,69.31,23148.148148148142,42.8218,42.8465,42.7847,42.8156,23148.1481
2007-08-29 13:40:00,69.29,69.36,69.27,69.34,24029.982363315696,42.8032,42.8465,42.7909,42.8341,24029.9824
2007-08-29 13:50:00,69.36,69.42,69.33,69.37,61067.01940035273,42.8465,42.8835,42.8279,42.8527,61067.0194
2007-08-29 14:00:00,69.37,69.49,69.37,69.47,61067.01940035273,42.8527,42.9268,42.8527,42.9144,61067.0194
2007-08-29 14:10:00,69.46,69.56,69.4,69.44,36926.80776014109,42.9082,42.97,42.8712,42.8959,36926.8078
2007-08-29 14:20:00,69.44,69.51,69.41,69.47,30753.96825396825,42.8959,42.9391,42.8774,42.9144,30753.9683
2007-08-29 14:30:00,69.47,69.68,69.47,69.62,77160.49382716049,42.9144,43.0442,42.9144,43.0071,77160.4938
2007-08-29 14:40:00,69.63,69.66,69.54,69.63,57208.9947089947,43.0133,43.0318,42.9577,43.0133,57208.9947
2007-08-29 14:50:00,69.65,69.67,69.57,69.59,35383.59788359788,43.0256,43.038,42.9762,42.9886,35383.5979
2007-08-29 15:00:00,69.58,69.62,69.47,69.54,60846.56084656084,42.9824,43.0071,42.9144,42.9577,60846.5608
2007-08-29 15:10:00,69.55,69.62,69.48,69.56,56437.3897707231,42.9638,43.0071,42.9206,42.97,56437.3898
2007-08-29 15:20:00,69.57,69.58,69.45,69.54,46957.67195767196,42.9762,42.9824,42.9021,42.9577,46957.672
2007-08-29 15:30:00,69.55,69.67,69.55,69.66,65917.10758377424,42.9638,43.038,42.9638,43.0318,65917.1076
2007-08-29 15:40:00,69.68,69.71,69.6,69.69,78703.7037037037,43.0442,43.0627,42.9947,43.0503,78703.7037
2007-08-29 15:50:00,69.69,69.87,69.64,69.86,106040.5643738977,43.0503,43.1615,43.0194,43.1553,106040.5644
2007-08-30 09:30:00,69.36,70.04,68.5,70.04,54453.26278659611,42.8465,43.2665,42.3152,43.2665,54453.2628
2007-08-30 09:40:00,70.02,70.03,69.78,70.03,26124.338624338623,43.2542,43.2604,43.1059,43.2604,26124.3386
2007-08-30 09:50:00,70.02,70.17,69.89,70.04,30202.821869488533,43.2542,43.3468,43.1739,43.2665,30202.8219
2007-08-30 10:00:00,70.04,70.44,70.04,70.37,33730.15873015873,43.2665,43.5136,43.2665,43.4704,33730.1587
2007-08-30 10:10:00,70.34,70.44,69.97,70.04,39241.6225749559,43.4519,43.5136,43.2233,43.2665,39241.6226
2007-08-30 10:20:00,70.07,70.14,69.95,70.11,36706.3492063492,43.2851,43.3283,43.2109,43.3098,36706.3492
2007-08-30 10:30:00,70.15,70.2,69.94,69.99,24691.358024691355,43.3345,43.3654,43.2048,43.2357,24691.358
2007-08-30 10:40:00,69.99,70.19,69.99,70.15,31194.885361552024,43.2357,43.3592,43.2357,43.3345,31194.8854
2007-08-30 10:50:00,70.15,70.28,70.08,70.2,25242.50440917108,43.3345,43.4148,43.2912,43.3654,25242.5044
2007-08-30 11:00:00,70.19,70.33,70.15,70.26,40895.061728395056,43.3592,43.4457,43.3345,43.4024,40895.0617
2007-08-30 11:10:00,70.26,70.4,70.24,70.4,28108.465608465605,43.4024,43.4889,43.3901,43.4889,28108.4656
2007-08-30 11:20:00,70.41,70.5,70.36,70.47,20392.416225749555,43.4951,43.5507,43.4642,43.5322,20392.4162
2007-08-30 11:30:00,70.47,70.53,70.36,70.52,19841.26984126984,43.5322,43.5692,43.4642,43.5631,19841.2698
2007-08-30 11:40:00,70.53,70.61,70.48,70.57,27557.319223985887,43.5692,43.6186,43.5383,43.5939,27557.3192
2007-08-30 11:50:00,70.57,70.63,70.53,70.61,19179.894179894178,43.5939,43.631,43.5692,43.6186,19179.8942
2007-08-30 12:00:00,70.6,70.64,70.44,70.62,23148.148148148142,43.6125,43.6372,43.5136,43.6248,23148.1481
2007-08-30 12:10:00,70.63,70.64,70.37,70.4,24250.440917107582,43.631,43.6372,43.4704,43.4889,24250.4409
2007-08-30 12:20:00,70.44,70.44,70.3,70.37,33509.70017636684,43.5136,43.5136,43.4271,43.4704,33509.7002
2007-08-30 12:30:00,70.37,70.62,70.29,70.58,22376.54320987654,43.4704,43.6248,43.421,43.6001,22376.5432
2007-08-30 12:40:00,70.58,70.67,70.51,70.64,20612.87477954145,43.6001,43.6557,43.5569,43.6372,20612.8748
2007-08-30 12:50:00,70.6,70.73,70.56,70.66,24029.982363315696,43.6125,43.6928,43.5878,43.6495,24029.9824
2007-08-30 13:00:00,70.66,70.76,70.65,70.71,17195.767195767196,43.6495,43.7113,43.6434,43.6804,17195.7672
2007-08-30 13:10:00,70.7,70.85,70.68,70.82,22045.85537918871,43.6742,43.7669,43.6619,43.7484,22045.8554
2007-08-30 13:20:00,70.81,70.83,70.66,70.81,23809.52380952381,43.7422,43.7546,43.6495,43.7422,23809.5238
2007-08-30 13:30:00,70.78,70.83,70.64,70.77,25132.27513227513,43.7237,43.7546,43.6372,43.7175,25132.2751
2007-08-30 13:40:00,70.8,70.81,70.69,70.74,21494.70899470899,43.736,43.7422,43.6681,43.699,21494.709
2007-08-30 13:50:00,70.73,70.84,70.63,70.84,23148.148148148142,43.6928,43.7607,43.631,43.7607,23148.1481
2007-08-30 14:00:00,70.83,70.89,70.74,70.76,26675.485008818338,43.7546,43.7916,43.699,43.7113,26675.485
2007-08-30 14:10:00,70.78,70.87,70.69,70.69,28218.69488536155,43.7237,43.7793,43.6681,43.6681,28218.6949
2007-08-30 14:20:00,70.64,70.73,70.58,70.61,24140.21164021164,43.6372,43.6928,43.6001,43.6186,24140.2116
2007-08-30 14:30:00,70.6,70.72,70.49,70.62,37147.266313932974,43.6125,43.6866,43.5445,43.6248,37147.2663
2007-08-30 14:40:00,70.61,70.64,70.1,70.19,38910.93474426808,43.6186,43.6372,43.3036,43.3592,38910.9347
2007-08-30 14:50:00,70.18,70.26,70.08,70.2,39131.39329805997,43.353,43.4024,43.2912,43.3654,39131.3933
2007-08-30 15:00:00,70.19,70.47,70.18,70.45,30753.96825396825,43.3592,43.5322,43.353,43.5198,30753.9683
2007-08-30 15:10:00,70.45,70.63,70.44,70.59,27006.17283950617,43.5198,43.631,43.5136,43.6063,27006.1728
2007-08-30 15:20:00,70.61,70.8,70.53,70.72,36375.66137566137,43.6186,43.736,43.5692,43.6866,36375.6614
2007-08-30 15:30:00,70.69,70.74,70.43,70.44,38029.10052910053,43.6681,43.699,43.5075,43.5136,38029.1005
2007-08-30 15:40:00,70.42,70.43,70.26,70.35,65255.73192239858,43.5013,43.5075,43.4024,43.458,65255.7319
2007-08-30 15:50:00,70.35,70.41,70.2,70.34,69554.67372134038,43.458,43.4951,43.3654,43.4519,69554.6737
2007-08-31 09:30:00,70.97,71.31,70.77,71.26,54673.721340388,43.841,44.0511,43.7175,44.0202,54673.7213
2007-08-31 09:40:00,71.3,71.53,71.21,71.43,40123.456790123455,44.0449,44.187,43.9893,44.1252,40123.4568
2007-08-31 09:50:00,71.44,71.59,71.35,71.59,52248.677248677246,44.1314,44.224,44.0758,44.224,52248.6772
2007-08-31 10:00:00,71.58,71.67,71.44,71.53,268849.20634920633,44.2179,44.2735,44.1314,44.187,268849.2063
2007-08-31 10:10:00,71.54,71.61,71.48,71.56,55665.78483245149,44.1931,44.2364,44.1561,44.2055,55665.7848
2007-08-31 10:20:00,71.54,71.58,71.41,71.55,45745.149911816574,44.1931,44.2179,44.1128,44.1993,45745.1499
2007-08-31 10:30:00,71.56,71.61,71.46,71.58,32958.55379188712,44.2055,44.2364,44.1437,44.2179,32958.5538
2007-08-31 10:40:00,71.58,71.62,71.55,71.59,26675.485008818338,44.2179,44.2426,44.1993,44.224,26675.485
2007-08-31 10:50:00,71.57,71.59,71.34,71.34,20392.416225749555,44.2117,44.224,44.0696,44.0696,20392.4162
2007-08-31 11:00:00,71.31,71.46,71.23,71.26,50374.7795414462,44.0511,44.1437,44.0016,44.0202,50374.7795
2007-08-31 11:10:00,71.24,71.41,71.18,71.37,34942.6807760141,44.0078,44.1128,43.9708,44.0881,34942.6808
2007-08-31 11:20:00,71.34,71.39,71.28,71.34,25793.65079365079,44.0696,44.1005,44.0325,44.0696,25793.6508
2007-08-31 11:30:00,71.37,71.44,71.3,71.44,22597.001763668428,44.0881,44.1314,44.0449,44.1314,22597.0018
2007-08-31 11:40:00,71.45,71.48,71.39,71.48,20833.33333333333,44.1376,44.1561,44.1005,44.1561,20833.3333
2007-08-31 11:50:00,71.48,71.52,71.41,71.46,16754.85008818342,44.1561,44.1808,44.1128,44.1437,16754.8501
2007-08-31 12:00:00,71.46,71.57,71.44,71.51,20833.33333333333,44.1437,44.2117,44.1314,44.1746,20833.3333
2007-08-31 12:10:00,71.5,71.51,71.47,71.5,13337.742504409169,44.1684,44.1746,44.1499,44.1684,13337.7425
2007-08-31 12:20:00,71.51,71.63,71.48,71.63,20061.728395061727,44.1746,44.2487,44.1561,44.2487,20061.7284
2007-08-31 12:30:00,71.63,71.82,71.61,71.82,164792.7689594356,44.2487,44.3661,44.2364,44.3661,164792.769
2007-08-31 12:40:00,71.81,71.85,71.76,71.76,21494.70899470899,44.3599,44.3846,44.3291,44.3291,21494.709
2007-08-31 12:50:00,71.76,71.83,71.76,71.8,13999.11816578483,44.3291,44.3723,44.3291,44.3538,13999.1182
2007-08-31 13:00:00,71.78,71.8,71.53,71.56,20171.95767195767,44.3414,44.3538,44.187,44.2055,20171.9577
2007-08-31 13:10:00,71.55,71.59,71.4,71.47,14770.723104056437,44.1993,44.224,44.1067,44.1499,14770.7231
2007-08-31 13:20:00,71.46,71.55,71.4,71.51,15873.015873015873,44.1437,44.1993,44.1067,44.1746,15873.0159
2007-08-31 13:30:00,71.51,71.57,71.44,71.51,21825.396825396823,44.1746,44.2117,44.1314,44.1746,21825.3968
2007-08-31 13:40:00,71.5,71.52,71.43,71.44,27667.548500881832,44.1684,44.1808,44.1252,44.1314,27667.5485
2007-08-31 13:50:00,71.44,71.53,71.42,71.52,16313.932980599646,44.1314,44.187,44.119,44.1808,16313.933
2007-08-31 14:00:00,71.52,71.56,71.51,71.53,15542.32804232804,44.1808,44.2055,44.1746,44.187,15542.328
2007-08-31 14:10:00,71.56,71.58,71.47,71.51,35273.36860670194,44.2055,44.2179,44.1499,44.1746,35273.3686
2007-08-31 14:20:00,71.51,71.51,71.37,71.46,20061.728395061727,44.1746,44.1746,44.0881,44.1437,20061.7284
2007-08-31 14:30:00,71.44,71.54,71.39,71.51,25132.27513227513,44.1314,44.1931,44.1005,44.1746,25132.2751
2007-08-31 14:40:00,71.51,71.51,71.43,71.45,14109.347442680775,44.1746,44.1746,44.1252,44.1376,14109.3474
2007-08-31 14:50:00,71.44,71.48,71.42,71.43,37147.266313932974,44.1314,44.1561,44.119,44.1252,37147.2663
2007-08-31 15:00:00,71.43,71.54,71.43,71.54,22486.772486772483,44.1252,44.1931,44.1252,44.1931,22486.7725
2007-08-31 15:10:00,71.53,71.69,71.51,71.62,53130.51146384479,44.187,44.2858,44.1746,44.2426,53130.5115
2007-08-31 15:20:00,71.62,71.64,71.51,71.61,32076.719576719574,44.2426,44.2549,44.1746,44.2364,32076.7196
2007-08-31 15:30:00,71.63,71.66,71.56,71.61,41225.74955908289,44.2487,44.2673,44.2055,44.2364,41225.7496
2007-08-31 15:40:00,71.61,71.7,71.6,71.61,74294.53262786595,44.2364,44.292,44.2302,44.2364,74294.5326
2007-08-31 15:50:00,71.61,71.68,71.46,71.51,206790.1234567901,44.2364,44.2796,44.1437,44.1746,206790.1235
2007-09-04 09:30:00,70.94,71.5,70.92,70.92,61507.9365079365,43.8225,44.1684,43.8101,43.8101,61507.9365
2007-09-04 09:40:00,70.92,70.95,70.69,70.69,36485.89065255732,43.8101,43.8287,43.6681,43.6681,36485.8907
2007-09-04 09:50:00,70.69,70.75,70.53,70.58,39241.6225749559,43.6681,43.7051,43.5692,43.6001,39241.6226
2007-09-04 10:00:00,70.58,70.93,70.53,70.84,50815.696649029975,43.6001,43.8163,43.5692,43.7607,50815.6966
2007-09-04 10:10:00,70.83,70.97,70.77,70.89,28439.15343915344,43.7546,43.841,43.7175,43.7916,28439.1534
2007-09-04 10:20:00,70.9,71.02,70.88,71.0,27447.089947089946,43.7978,43.8719,43.7854,43.8596,27447.0899
2007-09-04 10:30:00,71.0,71.07,70.96,70.98,30864.197530864192,43.8596,43.9028,43.8349,43.8472,30864.1975
2007-09-04 10:40:00,71.0,71.02,70.95,70.97,19069.66490299824,43.8596,43.8719,43.8287,43.841,19069.6649
2007-09-04 10:50:00,70.98,71.02,70.93,70.97,27667.548500881832,43.8472,43.8719,43.8163,43.841,27667.5485
2007-09-04 11:00:00,70.99,71.02,70.95,70.96,16093.474426807756,43.8534,43.8719,43.8287,43.8349,16093.4744
2007-09-04 11:10:00,70.96,70.98,70.9,70.93,33289.241622574955,43.8349,43.8472,43.7978,43.8163,33289.2416
2007-09-04 11:20:00,70.93,70.98,70.86,70.86,22376.54320987654,43.8163,43.8472,43.7731,43.7731,22376.5432
2007-09-04 11:30:00,70.86,70.86,70.8,70.83,19069.66490299824,43.7731,43.7731,43.736,43.7546,19069.6649
2007-09-04 11:40:00,70.83,70.88,70.76,70.86,18408.289241622573,43.7546,43.7854,43.7113,43.7731,18408.2892
2007-09-04 11:50:00,70.86,70.96,70.86,70.9,17967.3721340388,43.7731,43.8349,43.7731,43.7978,17967.3721
2007-09-04 12:00:00,70.92,70.98,70.91,70.97,18298.059964726628,43.8101,43.8472,43.804,43.841,18298.06
2007-09-04 12:10:00,70.97,70.98,70.92,70.95,20061.728395061727,43.841,43.8472,43.8101,43.8287,20061.7284
2007-09-04 12:20:00,70.96,71.0,70.95,70.98,10912.698412698412,43.8349,43.8596,43.8287,43.8472,10912.6984
2007-09-04 12:30:00,70.97,71.02,70.96,70.97,15983.245149911814,43.841,43.8719,43.8349,43.841,15983.2451
2007-09-04 12:40:00,71.0,71.08,70.98,71.06,18408.289241622573,43.8596,43.909,43.8472,43.8966,18408.2892
2007-09-04 12:50:00,71.06,71.1,71.0,71.0,16534.391534391532,43.8966,43.9213,43.8596,43.8596,16534.3915
2007-09-04 13:00:00,71.0,71.05,70.95,71.0,21164.02116402116,43.8596,43.8905,43.8287,43.8596,21164.0212
2007-09-04 13:10:00,70.99,71.16,70.98,71.11,20502.6455026455,43.8534,43.9584,43.8472,43.9275,20502.6455
2007-09-04 13:20:00,71.1,71.12,71.02,71.06,23368.60670194004,43.9213,43.9337,43.8719,43.8966,23368.6067
2007-09-04 13:30:00,71.05,71.07,70.99,71.0,12014.991181657848,43.8905,43.9028,43.8534,43.8596,12014.9912
2007-09-04 13:40:00,70.98,71.03,70.96,71.0,13668.430335097,43.8472,43.8781,43.8349,43.8596,13668.4303
2007-09-04 13:50:00,71.0,71.01,70.91,70.92,12014.991181657848,43.8596,43.8657,43.804,43.8101,12014.9912
2007-09-04 14:00:00,70.92,70.97,70.85,70.92,25903.880070546733,43.8101,43.841,43.7669,43.8101,25903.8801
2007-09-04 14:10:00,70.95,71.08,70.93,71.08,21053.79188712522,43.8287,43.909,43.8163,43.909,21053.7919
2007-09-04 14:20:00,71.08,71.08,70.98,71.06,35493.82716049382,43.909,43.909,43.8472,43.8966,35493.8272
2007-09-04 14:30:00,71.07,71.28,71.06,71.23,53350.97001763668,43.9028,44.0325,43.8966,44.0016,53350.97
2007-09-04 14:40:00,71.24,71.36,71.22,71.35,31856.261022927687,44.0078,44.082,43.9955,44.0758,31856.261
2007-09-04 14:50:00,71.33,71.33,71.28,71.31,17416.225749559082,44.0634,44.0634,44.0325,44.0511,17416.2257
2007-09-04 15:00:00,71.31,71.37,71.26,71.34,24250.440917107582,44.0511,44.0881,44.0202,44.0696,24250.4409
2007-09-04 15:10:00,71.31,71.39,71.29,71.39,25352.73368606701,44.0511,44.1005,44.0387,44.1005,25352.7337
2007-09-04 15:20:00,71.39,71.51,71.38,71.51,30974.426807760137,44.1005,44.1746,44.0943,44.1746,30974.4268
2007-09-04 15:30:00,71.51,71.51,71.38,71.43,45083.77425044091,44.1746,44.1746,44.0943,44.1252,45083.7743
2007-09-04 15:40:00,71.43,71.47,71.22,71.31,57649.91181657848,44.1252,44.1499,43.9955,44.0511,57649.9118
2007-09-04 15:50:00,71.31,71.31,71.05,71.13,116402.1164021164,44.0511,44.0511,43.8905,43.9399,116402.1164
2007-09-05 09:30:00,70.61,71.03,70.61,70.9,18077.60141093474,43.6186,43.8781,43.6186,43.7978,18077.6014
2007-09-05 09:40:00,70.91,70.93,70.71,70.75,34501.76366843033,43.804,43.8163,43.6804,43.7051,34501.7637
2007-09-05 09:50:00,70.76,70.81,70.63,70.69,24911.81657848324,43.7113,43.7422,43.631,43.6681,24911.8166
2007-09-05 10:00:00,70.66,70.69,70.3,70.47,39572.31040564374,43.6495,43.6681,43.4271,43.5322,39572.3104
2007-09-05 10:10:00,70.45,70.47,70.28,70.4,24801.5873015873,43.5198,43.5322,43.4148,43.4889,24801.5873
2007-09-05 10:20:00,70.4,70.41,70.26,70.31,24581.12874779541,43.4889,43.4951,43.4024,43.4333,24581.1287
2007-09-05 10:30:00,70.31,70.41,70.24,70.28,26895.943562610228,43.4333,43.4951,43.3901,43.4148,26895.9436
2007-09-05 10:40:00,70.27,70.28,70.15,70.23,31084.65608465608,43.4086,43.4148,43.3345,43.3839,31084.6561
2007-09-05 10:50:00,70.23,70.32,70.21,70.32,20833.33333333333,43.3839,43.4395,43.3716,43.4395,20833.3333
2007-09-05 11:00:00,70.3,70.3,70.13,70.21,19510.58201058201,43.4271,43.4271,43.3221,43.3716,19510.582
2007-09-05 11:10:00,70.18,70.32,70.17,70.27,15542.32804232804,43.353,43.4395,43.3468,43.4086,15542.328
2007-09-05 11:20:00,70.29,70.32,70.2,70.24,14329.805996472662,43.421,43.4395,43.3654,43.3901,14329.806
2007-09-05 11:30:00,70.24,70.24,70.09,70.09,32076.719576719574,43.3901,43.3901,43.2974,43.2974,32076.7196
2007-09-05 11:40:00,70.1,70.13,70.05,70.12,27777.777777777774,43.3036,43.3221,43.2727,43.316,27777.7778
2007-09-05 11:50:00,70.13,70.23,70.07,70.19,19731.040564373896,43.3221,43.3839,43.2851,43.3592,19731.0406
2007-09-05 12:00:00,70.19,70.21,70.15,70.18,10582.01058201058,43.3592,43.3716,43.3345,43.353,10582.0106
2007-09-05 12:10:00,70.19,70.33,70.19,70.26,21053.79188712522,43.3592,43.4457,43.3592,43.4024,21053.7919
2007-09-05 12:20:00,70.25,70.34,70.25,70.29,18628.74779541446,43.3963,43.4519,43.3963,43.421,18628.7478
2007-09-05 12:30:00,70.29,70.34,70.24,70.34,31635.8024691358,43.421,43.4519,43.3901,43.4519,31635.8025
2007-09-05 12:40:00,70.34,70.35,70.18,70.24,22045.85537918871,43.4519,43.458,43.353,43.3901,22045.8554
2007-09-05 12:50:00,70.25,70.43,70.21,70.43,9259.259259259255,43.3963,43.5075,43.3716,43.5075,9259.2593
2007-09-05 13:00:00,70.43,70.53,70.41,70.46,18849.206349206343,43.5075,43.5692,43.4951,43.526,18849.2063
2007-09-05 13:10:00,70.46,70.5,70.37,70.42,22376.54320987654,43.526,43.5507,43.4704,43.5013,22376.5432
2007-09-05 13:20:00,70.42,70.42,70.24,70.28,13558.201058201055,43.5013,43.5013,43.3901,43.4148,13558.2011
2007-09-05 13:30:00,70.27,70.27,70.14,70.24,17746.91358024691,43.4086,43.4086,43.3283,43.3901,17746.9136
2007-09-05 13:40:00,70.24,70.24,70.15,70.21,21715.16754850088,43.3901,43.3901,43.3345,43.3716,21715.1675
2007-09-05 13:50:00,70.17,70.24,70.15,70.24,17305.996472663137,43.3468,43.3901,43.3345,43.3901,17305.9965
2007-09-05 14:00:00,70.23,70.34,70.14,70.22,35824.514991181655,43.3839,43.4519,43.3283,43.3777,35824.515
2007-09-05 14:10:00,70.23,70.29,70.15,70.22,19841.26984126984,43.3839,43.421,43.3345,43.3777,19841.2698
2007-09-05 14:20:00,70.2,70.2,70.09,70.18,29210.75837742504,43.3654,43.3654,43.2974,43.353,29210.7584
2007-09-05 14:30:00,70.19,70.25,70.15,70.22,22376.54320987654,43.3592,43.3963,43.3345,43.3777,22376.5432
2007-09-05 14:40:00,70.24,70.24,70.04,70.14,37698.41269841269,43.3901,43.3901,43.2665,43.3283,37698.4127
2007-09-05 14:50:00,70.14,70.22,70.02,70.21,28769.841269841265,43.3283,43.3777,43.2542,43.3716,28769.8413
2007-09-05 15:00:00,70.16,70.38,70.14,70.35,28990.299823633155,43.3407,43.4766,43.3283,43.458,28990.2998
2007-09-05 15:10:00,70.36,70.39,70.3,70.37,27557.319223985887,43.4642,43.4827,43.4271,43.4704,27557.3192
2007-09-05 15:20:00,70.35,70.38,70.24,70.31,34832.451499118164,43.458,43.4766,43.3901,43.4333,34832.4515
2007-09-05 15:30:00,70.32,70.36,70.05,70.11,49492.945326278656,43.4395,43.4642,43.2727,43.3098,49492.9453
2007-09-05 15:40:00,70.09,70.39,70.04,70.36,83774.2504409171,43.2974,43.4827,43.2665,43.4642,83774.2504
2007-09-05 15:50:00,70.37,70.4,70.17,70.2,77711.6402116402,43.4704,43.4889,43.3468,43.3654,77711.6402
2007-09-06 09:30:00,69.44,70.66,69.44,70.21,52799.82363315696,42.8959,43.6495,42.8959,43.3716,52799.8236
2007-09-06 09:40:00,70.2,70.35,70.14,70.23,42438.271604938265,43.3654,43.458,43.3283,43.3839,42438.2716
2007-09-06 09:50:00,70.21,70.24,69.78,69.84,30974.426807760137,43.3716,43.3901,43.1059,43.143,30974.4268
2007-09-06 10:00:00,69.84,69.92,69.59,69.6,36926.80776014109,43.143,43.1924,42.9886,42.9947,36926.8078
2007-09-06 10:10:00,69.6,69.6,69.3,69.41,71208.11287477953,42.9947,42.9947,42.8094,42.8774,71208.1129
2007-09-06 10:20:00,69.39,69.6,69.36,69.47,24691.358024691355,42.865,42.9947,42.8465,42.9144,24691.358
2007-09-06 10:30:00,69.47,69.66,69.46,69.65,31746.031746031746,42.9144,43.0318,42.9082,43.0256,31746.0317
2007-09-06 10:40:00,69.61,69.65,69.51,69.51,21384.47971781305,43.0009,43.0256,42.9391,42.9391,21384.4797
2007-09-06 10:50:00,69.51,69.63,69.51,69.54,13337.742504409169,42.9391,43.0133,42.9391,42.9577,13337.7425
2007-09-06 11:00:00,69.55,69.58,69.47,69.55,27336.860670194,42.9638,42.9824,42.9144,42.9638,27336.8607
2007-09-06 11:10:00,69.56,69.61,69.53,69.61,28990.299823633155,42.97,43.0009,42.9515,43.0009,28990.2998
2007-09-06 11:20:00,69.62,69.84,69.62,69.83,34611.992945326274,43.0071,43.143,43.0071,43.1368,34611.9929
2007-09-06 11:30:00,69.85,69.99,69.85,69.87,35163.13932980599,43.1492,43.2357,43.1492,43.1615,35163.1393
2007-09-06 11:40:00,69.86,70.03,69.85,69.98,28659.611992945323,43.1553,43.2604,43.1492,43.2295,28659.612
2007-09-06 11:50:00,69.97,70.0,69.85,69.87,23368.60670194004,43.2233,43.2418,43.1492,43.1615,23368.6067
2007-09-06 12:00:00,69.87,69.88,69.81,69.81,19069.66490299824,43.1615,43.1677,43.1245,43.1245,19069.6649
2007-09-06 12:10:00,69.78,70.04,69.75,70.04,24691.358024691355,43.1059,43.2665,43.0874,43.2665,24691.358
2007-09-06 12:20:00,70.04,70.04,69.97,69.98,20833.33333333333,43.2665,43.2665,43.2233,43.2295,20833.3333
2007-09-06 12:30:00,69.98,70.02,69.96,70.01,24911.81657848324,43.2295,43.2542,43.2171,43.248,24911.8166
2007-09-06 12:40:00,69.99,70.0,69.85,69.89,26124.338624338623,43.2357,43.2418,43.1492,43.1739,26124.3386
2007-09-06 12:50:00,69.89,69.97,69.84,69.91,51036.155202821865,43.1739,43.2233,43.143,43.1862,51036.1552
2007-09-06 13:00:00,69.88,69.93,69.65,69.65,48059.96472663139,43.1677,43.1986,43.0256,43.0256,48059.9647
2007-09-06 13:10:00,69.66,69.75,69.59,69.67,37037.03703703703,43.0318,43.0874,42.9886,43.038,37037.037
2007-09-06 13:20:00,69.64,69.67,69.56,69.63,75507.05467372133,43.0194,43.038,42.97,43.0133,75507.0547
2007-09-06 13:30:00,69.64,69.79,69.6,69.69,29651.67548500881,43.0194,43.1121,42.9947,43.0503,29651.6755
2007-09-06 13:40:00,69.69,69.78,69.6,69.66,77270.72310405642,43.0503,43.1059,42.9947,43.0318,77270.7231
2007-09-06 13:50:00,69.66,69.85,69.61,69.85,37698.41269841269,43.0318,43.1492,43.0009,43.1492,37698.4127
2007-09-06 14:00:00,69.85,69.92,69.8,69.85,44532.62786596119,43.1492,43.1924,43.1183,43.1492,44532.6279
2007-09-06 14:10:00,69.85,70.03,69.85,69.95,21604.938271604937,43.1492,43.2604,43.1492,43.2109,21604.9383
2007-09-06 14:20:00,69.95,70.03,69.91,69.94,44532.62786596119,43.2109,43.2604,43.1862,43.2048,44532.6279
2007-09-06 14:30:00,69.91,70.03,69.9,70.02,67901.23456790122,43.1862,43.2604,43.1801,43.2542,67901.2346
2007-09-06 14:40:00,70.01,70.03,69.94,69.95,56768.07760141093,43.248,43.2604,43.2048,43.2109,56768.0776
2007-09-06 14:50:00,69.96,70.04,69.9,70.0,58421.51675485008,43.2171,43.2665,43.1801,43.2418,58421.5168
2007-09-06 15:00:00,70.0,70.1,69.97,70.01,76829.80599647266,43.2418,43.3036,43.2233,43.248,76829.806
2007-09-06 15:10:00,70.03,70.09,69.95,70.03,82892.41622574955,43.2604,43.2974,43.2109,43.2604,82892.4162
2007-09-06 15:20:00,70.02,70.05,69.95,70.03,98104.05643738977,43.2542,43.2727,43.2109,43.2604,98104.0564
2007-09-06 15:30:00,70.01,70.09,70.01,70.07,57208.9947089947,43.248,43.2974,43.248,43.2851,57208.9947
2007-09-06 15:40:00,70.07,70.2,69.98,70.17,43981.481481481474,43.2851,43.3654,43.2295,43.3468,43981.4815
2007-09-06 15:50:00,70.17,70.28,70.09,70.19,68121.69312169311,43.3468,43.4148,43.2974,43.3592,68121.6931
2007-09-07 09:30:00,69.49,70.15,69.49,69.81,70216.04938271604,42.9268,43.3345,42.9268,43.1245,70216.0494
2007-09-07 09:40:00,69.79,70.25,69.79,70.23,67791.00529100528,43.1121,43.3963,43.1121,43.3839,67791.0053
2007-09-07 09:50:00,70.24,70.69,70.23,70.57,72861.55202821869,43.3901,43.6681,43.3839,43.5939,72861.552
2007-09-07 10:00:00,70.57,70.57,70.35,70.41,78924.16225749558,43.5939,43.5939,43.458,43.4951,78924.1623
2007-09-07 10:10:00,70.42,70.46,70.21,70.26,45083.77425044091,43.5013,43.526,43.3716,43.4024,45083.7743
2007-09-07 10:20:00,70.24,70.28,70.09,70.17,63822.75132275131,43.3901,43.4148,43.2974,43.3468,63822.7513
2007-09-07 10:30:00,70.14,70.15,69.91,70.05,53130.51146384479,43.3283,43.3345,43.1862,43.2727,53130.5115
2007-09-07 10:40:00,70.04,70.3,70.03,70.26,71649.02998236331,43.2665,43.4271,43.2604,43.4024,71649.03
2007-09-07 10:50:00,70.28,70.45,70.27,70.45,45524.69135802469,43.4148,43.5198,43.4086,43.5198,45524.6914
2007-09-07 11:00:00,70.45,70.48,70.32,70.34,18849.206349206343,43.5198,43.5383,43.4395,43.4519,18849.2063
2007-09-07 11:10:00,70.34,70.42,70.25,70.41,36155.20282186948,43.4519,43.5013,43.3963,43.4951,36155.2028
2007-09-07 11:20:00,70.39,70.51,70.39,70.45,45194.003527336856,43.4827,43.5569,43.4827,43.5198,45194.0035
2007-09-07 11:30:00,70.44,70.56,70.43,70.55,42548.50088183421,43.5136,43.5878,43.5075,43.5816,42548.5009
2007-09-07 11:40:00,70.55,70.69,70.53,70.65,34722.22222222222,43.5816,43.6681,43.5692,43.6434,34722.2222
2007-09-07 11:50:00,70.66,70.71,70.53,70.59,32958.55379188712,43.6495,43.6804,43.5692,43.6063,32958.5538
2007-09-07 12:00:00,70.57,70.69,70.53,70.68,23037.9188712522,43.5939,43.6681,43.5692,43.6619,23037.9189
2007-09-07 12:10:00,70.69,70.71,70.58,70.59,21384.47971781305,43.6681,43.6804,43.6001,43.6063,21384.4797
2007-09-07 12:20:00,70.59,70.67,70.58,70.65,19069.66490299824,43.6063,43.6557,43.6001,43.6434,19069.6649
2007-09-07 12:30:00,70.66,70.72,70.61,70.65,51256.61375661375,43.6495,43.6866,43.6186,43.6434,51256.6138
2007-09-07 12:40:00,70.65,70.73,70.61,70.67,21384.47971781305,43.6434,43.6928,43.6186,43.6557,21384.4797
2007-09-07 12:50:00,70.67,70.71,70.61,70.71,13447.971781305114,43.6557,43.6804,43.6186,43.6804,13447.9718
2007-09-07 13:00:00,70.7,70.83,70.7,70.83,23919.75308641975,43.6742,43.7546,43.6742,43.7546,23919.7531
2007-09-07 13:10:00,70.84,70.86,70.7,70.74,18959.43562610229,43.7607,43.7731,43.6742,43.699,18959.4356
2007-09-07 13:20:00,70.75,70.77,70.56,70.68,18628.74779541446,43.7051,43.7175,43.5878,43.6619,18628.7478
2007-09-07 13:30:00,70.68,70.83,70.68,70.74,24140.21164021164,43.6619,43.7546,43.6619,43.699,24140.2116
2007-09-07 13:40:00,70.71,70.76,70.57,70.65,23037.9188712522,43.6804,43.7113,43.5939,43.6434,23037.9189
2007-09-07 13:50:00,70.65,70.73,70.61,70.67,31635.8024691358,43.6434,43.6928,43.6186,43.6557,31635.8025
2007-09-07 14:00:00,70.66,70.74,70.52,70.68,40784.83245149911,43.6495,43.699,43.5631,43.6619,40784.8325
2007-09-07 14:10:00,70.67,70.81,70.64,70.73,18959.43562610229,43.6557,43.7422,43.6372,43.6928,18959.4356
2007-09-07 14:20:00,70.73,70.77,70.66,70.76,22376.54320987654,43.6928,43.7175,43.6495,43.7113,22376.5432
2007-09-07 14:30:00,70.78,70.8,70.71,70.76,35934.7442680776,43.7237,43.736,43.6804,43.7113,35934.7443
2007-09-07 14:40:00,70.77,70.79,70.68,70.72,34722.22222222222,43.7175,43.7298,43.6619,43.6866,34722.2222
2007-09-07 14:50:00,70.73,70.76,70.58,70.67,76058.20105820106,43.6928,43.7113,43.6001,43.6557,76058.2011
2007-09-07 15:00:00,70.63,70.76,70.63,70.71,30753.96825396825,43.631,43.7113,43.631,43.6804,30753.9683
2007-09-07 15:10:00,70.7,70.83,70.68,70.78,40784.83245149911,43.6742,43.7546,43.6619,43.7237,40784.8325
2007-09-07 15:20:00,70.76,70.76,70.53,70.61,55335.09700176367,43.7113,43.7113,43.5692,43.6186,55335.097
2007-09-07 15:30:00,70.57,70.69,70.51,70.53,81679.89417989417,43.5939,43.6681,43.5569,43.5692,81679.8942
2007-09-07 15:40:00,70.53,70.7,70.38,70.6,68011.46384479717,43.5692,43.6742,43.4766,43.6125,68011.4638
2007-09-07 15:50:00,70.62,70.7,70.51,70.54,76719.57671957671,43.6248,43.6742,43.5569,43.5754,76719.5767
2007-09-10 09:30:00,71.12,71.29,71.02,71.09,79034.39153439153,43.9337,44.0387,43.8719,43.9152,79034.3915
2007-09-10 09:40:00,71.09,71.22,71.02,71.14,37147.266313932974,43.9152,43.9955,43.8719,43.9461,37147.2663
2007-09-10 09:50:00,71.15,71.18,70.63,70.66,83333.33333333333,43.9522,43.9708,43.631,43.6495,83333.3333
2007-09-10 10:00:00,70.7,70.85,70.52,70.81,46737.21340388007,43.6742,43.7669,43.5631,43.7422,46737.2134
2007-09-10 10:10:00,70.82,70.86,70.76,70.85,47288.35978835978,43.7484,43.7731,43.7113,43.7669,47288.3598
2007-09-10 10:20:00,70.85,70.92,70.76,70.77,46406.52557319224,43.7669,43.8101,43.7113,43.7175,46406.5256
2007-09-10 10:30:00,70.77,70.82,70.67,70.73,39792.76895943562,43.7175,43.7484,43.6557,43.6928,39792.769
2007-09-10 10:40:00,70.74,70.77,70.51,70.58,32297.17813051146,43.699,43.7175,43.5569,43.6001,32297.1781
2007-09-10 10:50:00,70.57,70.66,70.51,70.61,25793.65079365079,43.5939,43.6495,43.5569,43.6186,25793.6508
2007-09-10 11:00:00,70.65,70.73,70.48,70.63,40564.37389770723,43.6434,43.6928,43.5383,43.631,40564.3739
2007-09-10 11:10:00,70.61,70.69,70.44,70.48,50264.55026455026,43.6186,43.6681,43.5136,43.5383,50264.5503
2007-09-10 11:20:00,70.48,70.7,70.46,70.61,45194.003527336856,43.5383,43.6742,43.526,43.6186,45194.0035
2007-09-10 11:30:00,70.59,70.69,70.43,70.64,26344.79717813051,43.6063,43.6681,43.5075,43.6372,26344.7972
2007-09-10 11:40:00,70.71,70.8,70.65,70.76,54563.492063492056,43.6804,43.736,43.6434,43.7113,54563.4921
2007-09-10 11:50:00,70.76,70.83,70.68,70.73,58641.975308641966,43.7113,43.7546,43.6619,43.6928,58641.9753
2007-09-10 12:00:00,70.73,70.79,70.7,70.79,33179.01234567901,43.6928,43.7298,43.6742,43.7298,33179.0123
2007-09-10 12:10:00,70.77,70.84,70.73,70.84,36926.80776014109,43.7175,43.7607,43.6928,43.7607,36926.8078
2007-09-10 12:20:00,70.83,70.95,70.77,70.83,41556.43738977072,43.7546,43.8287,43.7175,43.7546,41556.4374
2007-09-10 12:30:00,70.83,70.89,70.73,70.75,44422.39858906525,43.7546,43.7916,43.6928,43.7051,44422.3986
2007-09-10 12:40:00,70.74,70.87,70.73,70.86,17636.68430335097,43.699,43.7793,43.6928,43.7731,17636.6843
2007-09-10 12:50:00,70.85,70.86,70.77,70.81,19951.499118165782,43.7669,43.7731,43.7175,43.7422,19951.4991
2007-09-10 13:00:00,70.83,70.89,70.77,70.86,35273.36860670194,43.7546,43.7916,43.7175,43.7731,35273.3686
2007-09-10 13:10:00,70.89,70.98,70.78,70.97,61397.70723104056,43.7916,43.8472,43.7237,43.841,61397.7072
2007-09-10 13:20:00,70.98,71.02,70.89,70.96,35934.7442680776,43.8472,43.8719,43.7916,43.8349,35934.7443
2007-09-10 13:30:00,70.93,71.14,70.9,71.09,32186.948853615515,43.8163,43.9461,43.7978,43.9152,32186.9489
2007-09-10 13:40:00,71.09,71.12,70.99,71.03,18408.289241622573,43.9152,43.9337,43.8534,43.8781,18408.2892
2007-09-10 13:50:00,71.02,71.06,70.96,71.01,25462.96296296296,43.8719,43.8966,43.8349,43.8657,25462.963
2007-09-10 14:00:00,71.02,71.04,70.83,70.87,25903.880070546733,43.8719,43.8843,43.7546,43.7793,25903.8801
2007-09-10 14:10:00,70.86,71.02,70.86,70.99,24581.12874779541,43.7731,43.8719,43.7731,43.8534,24581.1287
2007-09-10 14:20:00,70.96,71.2,70.93,71.18,20282.18694885361,43.8349,43.9831,43.8163,43.9708,20282.1869
2007-09-10 14:30:00,71.2,71.26,71.13,71.21,24250.440917107582,43.9831,44.0202,43.9399,43.9893,24250.4409
2007-09-10 14:40:00,71.19,71.25,71.11,71.17,18408.289241622573,43.9769,44.014,43.9275,43.9646,18408.2892
2007-09-10 14:50:00,71.17,71.19,71.04,71.13,16424.162257495587,43.9646,43.9769,43.8843,43.9399,16424.1623
2007-09-10 15:00:00,71.15,71.26,71.02,71.26,34942.6807760141,43.9522,44.0202,43.8719,44.0202,34942.6808
2007-09-10 15:10:00,71.26,71.41,71.22,71.39,38359.78835978836,44.0202,44.1128,43.9955,44.1005,38359.7884
2007-09-10 15:20:00,71.4,71.57,71.39,71.48,43430.33509700176,44.1067,44.2117,44.1005,44.1561,43430.3351
2007-09-10 15:30:00,71.48,71.49,71.32,71.34,47398.58906525573,44.1561,44.1623,44.0572,44.0696,47398.5891
2007-09-10 15:40:00,71.34,71.39,71.18,71.23,67901.23456790122,44.0696,44.1005,43.9708,44.0016,67901.2346
2007-09-10 15:50:00,71.22,71.23,70.86,70.88,81238.9770723104,43.9955,44.0016,43.7731,43.7854,81238.9771
2007-09-11 09:30:00,71.28,71.61,71.02,71.09,87081.1287477954,44.0325,44.2364,43.8719,43.9152,87081.1287
2007-09-11 09:40:00,71.1,71.21,70.9,71.21,102182.53968253967,43.9213,43.9893,43.7978,43.9893,102182.5397
2007-09-11 09:50:00,71.16,71.49,71.12,71.26,41225.74955908289,43.9584,44.1623,43.9337,44.0202,41225.7496
2007-09-11 10:00:00,71.26,71.34,71.21,71.22,35163.13932980599,44.0202,44.0696,43.9893,43.9955,35163.1393
2007-09-11 10:10:00,71.2,71.24,71.09,71.16,18959.43562610229,43.9831,44.0078,43.9152,43.9584,18959.4356
2007-09-11 10:20:00,71.18,71.35,71.17,71.35,29761.90476190476,43.9708,44.0758,43.9646,44.0758,29761.9048
2007-09-11 10:30:00,71.35,71.39,71.29,71.33,30753.96825396825,44.0758,44.1005,44.0387,44.0634,30753.9683
2007-09-11 10:40:00,71.31,71.37,71.27,71.34,22266.3139329806,44.0511,44.0881,44.0264,44.0696,22266.3139
2007-09-11 10:50:00,71.33,71.39,71.29,71.39,23589.06525573192,44.0634,44.1005,44.0387,44.1005,23589.0653
2007-09-11 11:00:00,71.37,71.41,71.31,71.34,65917.10758377424,44.0881,44.1128,44.0511,44.0696,65917.1076
2007-09-11 11:10:00,71.33,71.4,71.19,71.21,62059.08289241622,44.0634,44.1067,43.9769,43.9893,62059.0829
2007-09-11 11:20:00,71.21,71.24,71.02,71.09,41005.291005291,43.9893,44.0078,43.8719,43.9152,41005.291
2007-09-11 11:30:00,71.08,71.11,70.9,70.94,28880.07054673721,43.909,43.9275,43.7978,43.8225,28880.0705
2007-09-11 11:40:00,70.95,71.02,70.91,70.97,20171.95767195767,43.8287,43.8719,43.804,43.841,20171.9577
2007-09-11 11:50:00,70.97,71.02,70.91,70.91,18077.60141093474,43.841,43.8719,43.804,43.804,18077.6014
2007-09-11 12:00:00,70.9,70.91,70.77,70.88,22266.3139329806,43.7978,43.804,43.7175,43.7854,22266.3139
2007-09-11 12:10:00,70.9,70.98,70.85,70.98,21384.47971781305,43.7978,43.8472,43.7669,43.8472,21384.4797
2007-09-11 12:20:00,70.98,71.03,70.93,71.01,14991.181657848325,43.8472,43.8781,43.8163,43.8657,14991.1817
2007-09-11 12:30:00,71.01,71.15,70.95,71.13,13117.283950617282,43.8657,43.9522,43.8287,43.9399,13117.284
2007-09-11 12:40:00,71.13,71.19,71.12,71.12,18187.830687830687,43.9399,43.9769,43.9337,43.9337,18187.8307
2007-09-11 12:50:00,71.12,71.24,71.08,71.18,22266.3139329806,43.9337,44.0078,43.909,43.9708,22266.3139
2007-09-11 13:00:00,71.17,71.17,71.1,71.12,17857.142857142855,43.9646,43.9646,43.9213,43.9337,17857.1429
2007-09-11 13:10:00,71.12,71.13,71.02,71.03,29210.75837742504,43.9337,43.9399,43.8719,43.8781,29210.7584
2007-09-11 13:20:00,71.02,71.18,70.98,71.16,21384.47971781305,43.8719,43.9708,43.8472,43.9584,21384.4797
2007-09-11 13:30:00,71.17,71.3,71.13,71.27,39462.08112874779,43.9646,44.0449,43.9399,44.0264,39462.0811
2007-09-11 13:40:00,71.27,71.36,71.21,71.29,33730.15873015873,44.0264,44.082,43.9893,44.0387,33730.1587
2007-09-11 13:50:00,71.29,71.36,71.25,71.3,24470.89947089947,44.0387,44.082,44.014,44.0449,24470.8995
2007-09-11 14:00:00,71.29,71.54,71.29,71.52,33179.01234567901,44.0387,44.1931,44.0387,44.1808,33179.0123
2007-09-11 14:10:00,71.54,71.61,71.52,71.57,28328.92416225749,44.1931,44.2364,44.1808,44.2117,28328.9242
2007-09-11 14:20:00,71.56,71.71,71.53,71.7,42107.58377425044,44.2055,44.2982,44.187,44.292,42107.5838
2007-09-11 14:30:00,71.72,71.73,71.57,71.6,26124.338624338623,44.3043,44.3105,44.2117,44.2302,26124.3386
2007-09-11 14:40:00,71.61,71.61,71.51,71.53,27226.631393298056,44.2364,44.2364,44.1746,44.187,27226.6314
2007-09-11 14:50:00,71.53,71.62,71.47,71.55,30423.28042328042,44.187,44.2426,44.1499,44.1993,30423.2804
2007-09-11 15:00:00,71.55,71.63,71.51,71.57,40343.91534391534,44.1993,44.2487,44.1746,44.2117,40343.9153
2007-09-11 15:10:00,71.57,71.72,71.57,71.71,27667.548500881832,44.2117,44.3043,44.2117,44.2982,27667.5485
2007-09-11 15:20:00,71.7,71.71,71.62,71.71,28108.465608465605,44.292,44.2982,44.2426,44.2982,28108.4656
2007-09-11 15:30:00,71.71,71.8,71.52,71.54,46075.8377425044,44.2982,44.3538,44.1808,44.1931,46075.8377
2007-09-11 15:40:00,71.54,71.54,71.32,71.38,58311.28747795414,44.1931,44.1931,44.0572,44.0943,58311.2875
2007-09-11 15:50:00,71.38,71.64,71.34,71.64,76388.88888888888,44.0943,44.2549,44.0696,44.2549,76388.8889
2007-09-12 09:30:00,71.67,72.21,71.57,72.16,122023.80952380953,44.2735,44.607,44.2117,44.5761,122023.8095
2007-09-12 09:40:00,72.15,72.39,72.06,72.35,67901.23456790122,44.57,44.7182,44.5144,44.6935,67901.2346
2007-09-12 09:50:00,72.34,72.42,72.3,72.39,48170.19400352733,44.6873,44.7368,44.6626,44.7182,48170.194
2007-09-12 10:00:00,72.39,72.56,72.18,72.19,90277.77777777777,44.7182,44.8232,44.5885,44.5947,90277.7778
2007-09-12 10:10:00,72.15,72.29,72.15,72.22,46296.29629629629,44.57,44.6565,44.57,44.6132,46296.2963
2007-09-12 10:20:00,72.22,72.26,72.04,72.05,41556.43738977072,44.6132,44.6379,44.502,44.5082,41556.4374
2007-09-12 10:30:00,72.05,72.08,71.9,71.97,38249.55908289241,44.5082,44.5267,44.4155,44.4588,38249.5591
2007-09-12 10:40:00,71.99,72.1,71.93,72.0,23037.9188712522,44.4711,44.5391,44.4341,44.4773,23037.9189
2007-09-12 10:50:00,72.0,72.09,71.9,71.95,29872.1340388007,44.4773,44.5329,44.4155,44.4464,29872.134
2007-09-12 11:00:00,71.96,72.07,71.91,71.96,27888.00705467372,44.4526,44.5206,44.4217,44.4526,27888.0071
2007-09-12 11:10:00,71.97,72.13,71.96,72.12,31084.65608465608,44.4588,44.5576,44.4526,44.5514,31084.6561
2007-09-12 11:20:00,72.12,72.19,72.11,72.15,25573.192239858905,44.5514,44.5947,44.5453,44.57,25573.1922
2007-09-12 11:30:00,72.15,72.18,72.12,72.15,29761.90476190476,44.57,44.5885,44.5514,44.57,29761.9048
2007-09-12 11:40:00,72.14,72.15,71.94,71.97,25793.65079365079,44.5638,44.57,44.4402,44.4588,25793.6508
2007-09-12 11:50:00,71.96,71.98,71.75,71.91,34832.451499118164,44.4526,44.465,44.3229,44.4217,34832.4515
2007-09-12 12:00:00,71.91,71.91,71.74,71.78,24140.21164021164,44.4217,44.4217,44.3167,44.3414,24140.2116
2007-09-12 12:10:00,71.78,71.87,71.71,71.76,25793.65079365079,44.3414,44.397,44.2982,44.3291,25793.6508
2007-09-12 12:20:00,71.75,71.75,71.51,71.51,28328.92416225749,44.3229,44.3229,44.1746,44.1746,28328.9242
2007-09-12 12:30:00,71.55,71.59,71.51,71.57,25793.65079365079,44.1993,44.224,44.1746,44.2117,25793.6508
2007-09-12 12:40:00,71.57,71.61,71.48,71.58,27116.402116402114,44.2117,44.2364,44.1561,44.2179,27116.4021
2007-09-12 12:50:00,71.58,71.59,71.46,71.49,21494.70899470899,44.2179,44.224,44.1437,44.1623,21494.709
2007-09-12 13:00:00,71.49,71.49,71.3,71.4,30533.509700176364,44.1623,44.1623,44.0449,44.1067,30533.5097
2007-09-12 13:10:00,71.4,71.42,71.31,71.33,31415.34391534391,44.1067,44.119,44.0511,44.0634,31415.3439
2007-09-12 13:20:00,71.36,71.36,71.27,71.27,23368.60670194004,44.082,44.082,44.0264,44.0264,23368.6067
2007-09-12 13:30:00,71.28,71.32,71.26,71.31,50595.23809523809,44.0325,44.0572,44.0202,44.0511,50595.2381
2007-09-12 13:40:00,71.31,71.45,71.31,71.38,55004.40917107583,44.0511,44.1376,44.0511,44.0943,55004.4092
2007-09-12 13:50:00,71.38,71.48,71.27,71.34,50705.46737213403,44.0943,44.1561,44.0264,44.0696,50705.4674
2007-09-12 14:00:00,71.35,71.4,71.32,71.4,42217.81305114638,44.0758,44.1067,44.0572,44.1067,42217.8131
2007-09-12 14:10:00,71.4,71.57,71.4,71.51,42217.81305114638,44.1067,44.2117,44.1067,44.1746,42217.8131
2007-09-12 14:20:00,71.51,71.53,71.39,71.39,29210.75837742504,44.1746,44.187,44.1005,44.1005,29210.7584
2007-09-12 14:30:00,71.4,71.5,71.39,71.43,38580.246913580246,44.1067,44.1684,44.1005,44.1252,38580.2469
2007-09-12 14:40:00,71.42,71.49,71.41,71.48,34171.0758377425,44.119,44.1623,44.1128,44.1561,34171.0758
2007-09-12 14:50:00,71.48,71.49,71.39,71.46,45855.37918871252,44.1561,44.1623,44.1005,44.1437,45855.3792
2007-09-12 15:00:00,71.45,71.53,71.36,71.36,48831.56966490299,44.1376,44.187,44.082,44.082,48831.5697
2007-09-12 15:10:00,71.35,71.42,71.28,71.35,47508.81834215167,44.0758,44.119,44.0325,44.0758,47508.8183
2007-09-12 15:20:00,71.35,71.36,71.15,71.16,51477.07231040564,44.0758,44.082,43.9522,43.9584,51477.0723
2007-09-12 15:30:00,71.17,71.27,71.15,71.27,73082.01058201057,43.9646,44.0264,43.9522,44.0264,73082.0106
2007-09-12 15:40:00,71.28,71.38,71.26,71.34,61177.24867724867,44.0325,44.0943,44.0202,44.0696,61177.2487
2007-09-12 15:50:00,71.34,71.41,71.2,71.22,120921.51675485008,44.0696,44.1128,43.9831,43.9955,120921.5168
2007-09-13 09:30:00,71.8,72.21,71.57,71.79,49382.71604938271,44.3538,44.607,44.2117,44.3476,49382.716
2007-09-13 09:40:00,71.74,71.88,71.73,71.84,24801.5873015873,44.3167,44.4032,44.3105,44.3785,24801.5873
2007-09-13 09:50:00,71.84,71.85,71.61,71.64,45745.149911816574,44.3785,44.3846,44.2364,44.2549,45745.1499
2007-09-13 10:00:00,71.66,71.73,71.58,71.6,39572.31040564374,44.2673,44.3105,44.2179,44.2302,39572.3104
2007-09-13 10:10:00,71.6,71.75,71.6,71.72,31525.57319223985,44.2302,44.3229,44.2302,44.3043,31525.5732
2007-09-13 10:20:00,71.74,71.76,71.62,71.62,41225.74955908289,44.3167,44.3291,44.2426,44.2426,41225.7496
2007-09-13 10:30:00,71.64,71.75,71.63,71.71,38580.246913580246,44.2549,44.3229,44.2487,44.2982,38580.2469
2007-09-13 10:40:00,71.71,71.73,71.61,71.65,35604.056437389765,44.2982,44.3105,44.2364,44.2611,35604.0564
2007-09-13 10:50:00,71.64,71.7,71.54,71.54,65696.64902998235,44.2549,44.292,44.1931,44.1931,65696.649
2007-09-13 11:00:00,71.54,71.64,71.4,71.41,35163.13932980599,44.1931,44.2549,44.1067,44.1128,35163.1393
2007-09-13 11:10:00,71.4,71.51,71.4,71.43,23478.835978835978,44.1067,44.1746,44.1067,44.1252,23478.836
2007-09-13 11:20:00,71.43,71.51,71.43,71.47,22817.460317460314,44.1252,44.1746,44.1252,44.1499,22817.4603
2007-09-13 11:30:00,71.47,71.48,71.37,71.43,36926.80776014109,44.1499,44.1561,44.0881,44.1252,36926.8078
2007-09-13 11:40:00,71.44,71.44,71.41,71.41,15432.098765432096,44.1314,44.1314,44.1128,44.1128,15432.0988
2007-09-13 11:50:00,71.41,71.6,71.41,71.6,17195.767195767196,44.1128,44.2302,44.1128,44.2302,17195.7672
2007-09-13 12:00:00,71.59,71.59,71.42,71.43,11133.156966490298,44.224,44.224,44.119,44.1252,11133.157
2007-09-13 12:10:00,71.43,71.5,71.42,71.49,17305.996472663137,44.1252,44.1684,44.119,44.1623,17305.9965
2007-09-13 12:20:00,71.5,71.6,71.43,71.44,27336.860670194,44.1684,44.2302,44.1252,44.1314,27336.8607
2007-09-13 12:30:00,71.44,71.47,71.42,71.43,11463.84479717813,44.1314,44.1499,44.119,44.1252,11463.8448
2007-09-13 12:40:00,71.42,71.5,71.42,71.44,15101.410934744266,44.119,44.1684,44.119,44.1314,15101.4109
2007-09-13 12:50:00,71.43,71.46,71.41,71.44,19400.352733686064,44.1252,44.1437,44.1128,44.1314,19400.3527
2007-09-13 13:00:00,71.44,71.49,71.42,71.45,48941.79894179894,44.1314,44.1623,44.119,44.1376,48941.7989
2007-09-13 13:10:00,71.43,71.52,71.43,71.45,27336.860670194,44.1252,44.1808,44.1252,44.1376,27336.8607
2007-09-13 13:20:00,71.47,71.59,71.45,71.47,20723.104056437387,44.1499,44.224,44.1376,44.1499,20723.1041
2007-09-13 13:30:00,71.48,71.51,71.44,71.48,18518.518518518515,44.1561,44.1746,44.1314,44.1561,18518.5185
2007-09-13 13:40:00,71.48,71.69,71.45,71.69,25573.192239858905,44.1561,44.2858,44.1376,44.2858,25573.1922
2007-09-13 13:50:00,71.68,71.69,71.55,71.64,34281.305114638446,44.2796,44.2858,44.1993,44.2549,34281.3051
2007-09-13 14:00:00,71.63,71.81,71.63,71.78,27777.777777777774,44.2487,44.3599,44.2487,44.3414,27777.7778
2007-09-13 14:10:00,71.77,71.9,71.76,71.86,31966.49029982363,44.3352,44.4155,44.3291,44.3908,31966.4903
2007-09-13 14:20:00,71.86,71.95,71.72,71.75,67350.08818342151,44.3908,44.4464,44.3043,44.3229,67350.0882
2007-09-13 14:30:00,71.75,71.8,71.72,71.77,17746.91358024691,44.3229,44.3538,44.3043,44.3352,17746.9136
2007-09-13 14:40:00,71.78,71.81,71.76,71.8,17746.91358024691,44.3414,44.3599,44.3291,44.3538,17746.9136
2007-09-13 14:50:00,71.79,71.8,71.71,71.79,21604.938271604937,44.3476,44.3538,44.2982,44.3476,21604.9383
2007-09-13 15:00:00,71.8,71.81,71.71,71.73,37147.266313932974,44.3538,44.3599,44.2982,44.3105,37147.2663
2007-09-13 15:10:00,71.71,71.76,71.61,71.62,34611.992945326274,44.2982,44.3291,44.2364,44.2426,34611.9929
2007-09-13 15:20:00,71.62,71.69,71.54,71.65,35934.7442680776,44.2426,44.2858,44.1931,44.2611,35934.7443
2007-09-13 15:30:00,71.66,71.76,71.64,71.66,47508.81834215167,44.2673,44.3291,44.2549,44.2673,47508.8183
2007-09-13 15:40:00,71.67,71.69,71.43,71.54,56988.53615520282,44.2735,44.2858,44.1252,44.1931,56988.5362
2007-09-13 15:50:00,71.54,71.56,71.38,71.48,98214.28571428572,44.1931,44.2055,44.0943,44.1561,98214.2857
2007-09-14 09:30:00,71.22,71.86,71.22,71.7,56216.93121693121,43.9955,44.3908,43.9955,44.292,56216.9312
2007-09-14 09:40:00,71.66,71.84,71.65,71.76,20171.95767195767,44.2673,44.3785,44.2611,44.3291,20171.9577
2007-09-14 09:50:00,71.76,71.82,71.48,71.51,39241.6225749559,44.3291,44.3661,44.1561,44.1746,39241.6226
2007-09-14 10:00:00,71.54,71.81,71.54,71.71,20502.6455026455,44.1931,44.3599,44.1931,44.2982,20502.6455
2007-09-14 10:10:00,71.69,72.06,71.68,71.94,28549.38271604938,44.2858,44.5144,44.2796,44.4402,28549.3827
2007-09-14 10:20:00,71.88,71.94,71.71,71.82,20723.104056437387,44.4032,44.4402,44.2982,44.3661,20723.1041
2007-09-14 10:30:00,71.82,71.86,71.75,71.8,20282.18694885361,44.3661,44.3908,44.3229,44.3538,20282.1869
2007-09-14 10:40:00,71.77,71.79,71.64,71.68,27667.548500881832,44.3352,44.3476,44.2549,44.2796,27667.5485
2007-09-14 10:50:00,71.65,71.75,71.62,71.68,17967.3721340388,44.2611,44.3229,44.2426,44.2796,17967.3721
2007-09-14 11:00:00,71.7,71.87,71.7,71.75,22045.85537918871,44.292,44.397,44.292,44.3229,22045.8554
2007-09-14 11:10:00,71.77,71.97,71.72,71.97,25793.65079365079,44.3352,44.4588,44.3043,44.4588,25793.6508
2007-09-14 11:20:00,71.98,72.03,71.9,71.94,36816.578483245146,44.465,44.4958,44.4155,44.4402,36816.5785
2007-09-14 11:30:00,71.97,72.05,71.97,71.97,29100.529100529096,44.4588,44.5082,44.4588,44.4588,29100.5291
2007-09-14 11:40:00,71.99,72.05,71.84,71.85,70987.65432098764,44.4711,44.5082,44.3785,44.3846,70987.6543
2007-09-14 11:50:00,71.85,71.88,71.72,71.72,30643.738977072306,44.3846,44.4032,44.3043,44.3043,30643.739
2007-09-14 12:00:00,71.72,71.8,71.67,71.69,29982.36331569665,44.3043,44.3538,44.2735,44.2858,29982.3633
2007-09-14 12:10:00,71.69,71.73,71.64,71.67,16644.620811287477,44.2858,44.3105,44.2549,44.2735,16644.6208
2007-09-14 12:20:00,71.71,71.76,71.71,71.75,8377.42504409171,44.2982,44.3291,44.2982,44.3229,8377.425
2007-09-14 12:30:00,71.77,71.86,71.73,71.84,15101.410934744266,44.3352,44.3908,44.3105,44.3785,15101.4109
2007-09-14 12:40:00,71.84,71.86,71.72,71.72,11684.303350970016,44.3785,44.3908,44.3043,44.3043,11684.3034
2007-09-14 12:50:00,71.75,71.88,71.75,71.79,24470.89947089947,44.3229,44.4032,44.3229,44.3476,24470.8995
2007-09-14 13:00:00,71.79,71.86,71.73,71.73,25352.73368606701,44.3476,44.3908,44.3105,44.3105,25352.7337
2007-09-14 13:10:00,71.73,71.81,71.71,71.76,34832.451499118164,44.3105,44.3599,44.2982,44.3291,34832.4515
2007-09-14 13:20:00,71.76,71.81,71.73,71.8,57539.68253968253,44.3291,44.3599,44.3105,44.3538,57539.6825
2007-09-14 13:30:00,71.81,71.81,71.57,71.63,32517.636684303347,44.3599,44.3599,44.2117,44.2487,32517.6367
2007-09-14 13:40:00,71.65,71.68,71.51,71.58,52689.59435626102,44.2611,44.2796,44.1746,44.2179,52689.5944
2007-09-14 13:50:00,71.58,71.62,71.51,71.56,42548.50088183421,44.2179,44.2426,44.1746,44.2055,42548.5009
2007-09-14 14:00:00,71.59,71.59,71.5,71.53,19290.123456790123,44.224,44.224,44.1684,44.187,19290.1235
2007-09-14 14:10:00,71.54,71.6,71.49,71.56,27447.089947089946,44.1931,44.2302,44.1623,44.2055,27447.0899
2007-09-14 14:20:00,71.56,71.56,71.47,71.48,19731.040564373896,44.2055,44.2055,44.1499,44.1561,19731.0406
2007-09-14 14:30:00,71.48,71.5,71.38,71.42,38029.10052910053,44.1561,44.1684,44.0943,44.119,38029.1005
2007-09-14 14:40:00,71.41,71.43,71.36,71.4,57760.14109347442,44.1128,44.1252,44.082,44.1067,57760.1411
2007-09-14 14:50:00,71.4,71.42,71.22,71.3,37257.49559082892,44.1067,44.119,43.9955,44.0449,37257.4956
2007-09-14 15:00:00,71.31,71.36,71.28,71.33,26675.485008818338,44.0511,44.082,44.0325,44.0634,26675.485
2007-09-14 15:10:00,71.35,71.41,71.28,71.4,24029.982363315696,44.0758,44.1128,44.0325,44.1067,24029.9824
2007-09-14 15:20:00,71.4,71.64,71.4,71.61,60295.41446208112,44.1067,44.2549,44.1067,44.2364,60295.4145
2007-09-14 15:30:00,71.61,71.64,71.48,71.61,53461.19929453262,44.2364,44.2549,44.1561,44.2364,53461.1993
2007-09-14 15:40:00,71.61,71.67,71.54,71.6,77601.41093474426,44.2364,44.2735,44.1931,44.2302,77601.4109
2007-09-14 15:50:00,71.59,71.67,71.55,71.57,64704.58553791887,44.224,44.2735,44.1993,44.2117,64704.5855
2007-09-17 09:30:00,71.36,71.75,71.36,71.45,36926.80776014109,44.082,44.3229,44.082,44.1376,36926.8078
2007-09-17 09:40:00,71.45,71.45,71.17,71.22,21825.396825396823,44.1376,44.1376,43.9646,43.9955,21825.3968
2007-09-17 09:50:00,71.25,71.33,71.13,71.33,18628.74779541446,44.014,44.0634,43.9399,44.0634,18628.7478
2007-09-17 10:00:00,71.32,71.5,71.28,71.28,19731.040564373896,44.0572,44.1684,44.0325,44.0325,19731.0406
2007-09-17 10:10:00,71.22,71.36,71.22,71.29,14991.181657848325,43.9955,44.082,43.9955,44.0387,14991.1817
2007-09-17 10:20:00,71.29,71.35,71.24,71.27,13778.659611992944,44.0387,44.0758,44.0078,44.0264,13778.6596
2007-09-17 10:30:00,71.27,71.37,71.18,71.24,15101.410934744266,44.0264,44.0881,43.9708,44.0078,15101.4109
2007-09-17 10:40:00,71.24,71.36,71.21,71.31,19510.58201058201,44.0078,44.082,43.9893,44.0511,19510.582
2007-09-17 10:50:00,71.29,71.29,71.09,71.15,21604.938271604937,44.0387,44.0387,43.9152,43.9522,21604.9383
2007-09-17 11:00:00,71.14,71.19,71.05,71.05,37588.18342151675,43.9461,43.9769,43.8905,43.8905,37588.1834
2007-09-17 11:10:00,71.05,71.12,71.05,71.08,8377.42504409171,43.8905,43.9337,43.8905,43.909,8377.425
2007-09-17 11:20:00,71.09,71.11,70.98,70.98,14770.723104056437,43.9152,43.9275,43.8472,43.8472,14770.7231
2007-09-17 11:30:00,71.01,71.03,70.93,70.96,16534.391534391532,43.8657,43.8781,43.8163,43.8349,16534.3915
2007-09-17 11:40:00,70.98,70.99,70.86,70.87,19951.499118165782,43.8472,43.8534,43.7731,43.7793,19951.4991
2007-09-17 11:50:00,70.88,70.97,70.83,70.96,18959.43562610229,43.7854,43.841,43.7546,43.8349,18959.4356
2007-09-17 12:00:00,70.96,71.01,70.82,70.91,12345.679012345678,43.8349,43.8657,43.7484,43.804,12345.679
2007-09-17 12:10:00,70.92,70.97,70.89,70.91,15542.32804232804,43.8101,43.841,43.7916,43.804,15542.328
2007-09-17 12:20:00,70.92,71.07,70.89,71.05,11243.38624338624,43.8101,43.9028,43.7916,43.8905,11243.3862
2007-09-17 12:30:00,71.05,71.16,71.01,71.15,19951.499118165782,43.8905,43.9584,43.8657,43.9522,19951.4991
2007-09-17 12:40:00,71.15,71.2,71.1,71.12,12455.90828924162,43.9522,43.9831,43.9213,43.9337,12455.9083
2007-09-17 12:50:00,71.12,71.12,71.07,71.09,13117.283950617282,43.9337,43.9337,43.9028,43.9152,13117.284
2007-09-17 13:00:00,71.09,71.09,70.92,70.92,11794.53262786596,43.9152,43.9152,43.8101,43.8101,11794.5326
2007-09-17 13:10:00,70.92,70.99,70.91,70.92,13117.283950617282,43.8101,43.8534,43.804,43.8101,13117.284
2007-09-17 13:20:00,70.92,70.93,70.82,70.84,8377.42504409171,43.8101,43.8163,43.7484,43.7607,8377.425
2007-09-17 13:30:00,70.84,70.85,70.75,70.77,21494.70899470899,43.7607,43.7669,43.7051,43.7175,21494.709
2007-09-17 13:40:00,70.78,70.92,70.76,70.92,17305.996472663137,43.7237,43.8101,43.7113,43.8101,17305.9965
2007-09-17 13:50:00,70.91,70.97,70.85,70.85,11133.156966490298,43.804,43.841,43.7669,43.7669,11133.157
2007-09-17 14:00:00,70.86,70.9,70.82,70.83,18849.206349206343,43.7731,43.7978,43.7484,43.7546,18849.2063
2007-09-17 14:10:00,70.83,70.87,70.78,70.83,14880.95238095238,43.7546,43.7793,43.7237,43.7546,14880.9524
2007-09-17 14:20:00,70.83,70.94,70.79,70.94,21715.16754850088,43.7546,43.8225,43.7298,43.8225,21715.1675
2007-09-17 14:30:00,70.93,70.96,70.89,70.92,19620.81128747795,43.8163,43.8349,43.7916,43.8101,19620.8113
2007-09-17 14:40:00,70.93,71.09,70.9,71.02,69223.98589065255,43.8163,43.9152,43.7978,43.8719,69223.9859
2007-09-17 14:50:00,71.02,71.05,70.97,70.97,26234.567901234564,43.8719,43.8905,43.841,43.841,26234.5679
2007-09-17 15:00:00,70.97,71.0,70.92,70.98,14991.181657848325,43.841,43.8596,43.8101,43.8472,14991.1817
2007-09-17 15:10:00,70.98,71.16,70.98,71.14,24140.21164021164,43.8472,43.9584,43.8472,43.9461,24140.2116
2007-09-17 15:20:00,71.16,71.2,71.12,71.14,18959.43562610229,43.9584,43.9831,43.9337,43.9461,18959.4356
2007-09-17 15:30:00,71.12,71.17,71.02,71.03,46847.44268077601,43.9337,43.9646,43.8719,43.8781,46847.4427
2007-09-17 15:40:00,71.03,71.04,70.91,70.91,35383.59788359788,43.8781,43.8843,43.804,43.804,35383.5979
2007-09-17 15:50:00,70.92,71.12,70.91,71.12,58752.20458553791,43.8101,43.9337,43.804,43.9337,58752.2046
2007-09-18 09:30:00,71.27,71.61,71.26,71.35,14219.576719576718,44.0264,44.2364,44.0202,44.0758,14219.5767
2007-09-18 09:40:00,71.33,71.41,71.27,71.31,6944.444444444443,44.0634,44.1128,44.0264,44.0511,6944.4444
2007-09-18 09:50:00,71.35,71.46,71.26,71.39,11353.615520282186,44.0758,44.1437,44.0202,44.1005,11353.6155
2007-09-18 10:00:00,71.39,71.45,71.38,71.45,13007.05467372134,44.1005,44.1376,44.0943,44.1376,13007.0547
2007-09-18 10:10:00,71.51,71.53,71.46,71.51,8156.966490299823,44.1746,44.187,44.1437,44.1746,8156.9665
2007-09-18 10:20:00,71.51,71.62,71.51,71.61,13337.742504409169,44.1746,44.2426,44.1746,44.2364,13337.7425
2007-09-18 10:30:00,71.61,71.63,71.51,71.51,18849.206349206343,44.2364,44.2487,44.1746,44.1746,18849.2063
2007-09-18 10:40:00,71.54,71.56,71.51,71.55,7826.278659611992,44.1931,44.2055,44.1746,44.1993,7826.2787
2007-09-18 10:50:00,71.51,71.51,71.31,71.4,19510.58201058201,44.1746,44.1746,44.0511,44.1067,19510.582
2007-09-18 11:00:00,71.38,71.38,71.16,71.21,17857.142857142855,44.0943,44.0943,43.9584,43.9893,17857.1429
2007-09-18 11:10:00,71.17,71.22,71.03,71.05,13007.05467372134,43.9646,43.9955,43.8781,43.8905,13007.0547
2007-09-18 11:20:00,71.05,71.12,70.93,70.95,11794.53262786596,43.8905,43.9337,43.8163,43.8287,11794.5326
2007-09-18 11:30:00,70.94,70.98,70.92,70.96,11353.615520282186,43.8225,43.8472,43.8101,43.8349,11353.6155
2007-09-18 11:40:00,70.97,71.1,70.96,71.09,8487.654320987653,43.841,43.9213,43.8349,43.9152,8487.6543
2007-09-18 11:50:00,71.08,71.11,70.87,70.88,12014.991181657848,43.909,43.9275,43.7793,43.7854,12014.9912
2007-09-18 12:00:00,70.87,70.9,70.82,70.83,11133.156966490298,43.7793,43.7978,43.7484,43.7546,11133.157
2007-09-18 12:10:00,70.85,70.87,70.77,70.83,14329.805996472662,43.7669,43.7793,43.7175,43.7546,14329.806
2007-09-18 12:20:00,70.82,70.92,70.82,70.9,20833.33333333333,43.7484,43.8101,43.7484,43.7978,20833.3333
2007-09-18 12:30:00,70.87,70.91,70.85,70.88,11243.38624338624,43.7793,43.804,43.7669,43.7854,11243.3862
2007-09-18 12:40:00,70.88,70.99,70.88,70.97,9149.029982363314,43.7854,43.8534,43.7854,43.841,9149.03
2007-09-18 12:50:00,70.97,71.02,70.93,70.93,7605.820105820105,43.841,43.8719,43.8163,43.8163,7605.8201
2007-09-18 13:00:00,70.93,70.94,70.73,70.77,17857.142857142855,43.8163,43.8225,43.6928,43.7175,17857.1429
2007-09-18 13:10:00,70.74,70.86,70.74,70.81,17526.455026455023,43.699,43.7731,43.699,43.7422,17526.455
2007-09-18 13:20:00,70.8,70.82,70.69,70.77,11574.074074074071,43.736,43.7484,43.6681,43.7175,11574.0741
2007-09-18 13:30:00,70.77,70.8,70.7,70.73,11574.074074074071,43.7175,43.736,43.6742,43.6928,11574.0741
2007-09-18 13:40:00,70.74,70.76,70.63,70.63,17195.767195767196,43.699,43.7113,43.631,43.631,17195.7672
2007-09-18 13:50:00,70.66,70.78,70.65,70.75,10471.781305114637,43.6495,43.7237,43.6434,43.7051,10471.7813
2007-09-18 14:00:00,70.74,70.76,70.64,70.65,27667.548500881832,43.699,43.7113,43.6372,43.6434,27667.5485
2007-09-18 14:10:00,70.63,71.67,70.35,71.41,82782.1869488536,43.631,44.2735,43.458,44.1128,82782.1869
2007-09-18 14:20:00,71.43,71.76,71.03,71.5,132936.50793650793,44.1252,44.3291,43.8781,44.1684,132936.5079
2007-09-18 14:30:00,71.51,71.82,71.49,71.77,109567.9012345679,44.1746,44.3661,44.1623,44.3352,109567.9012
2007-09-18 14:40:00,71.73,71.82,71.61,71.67,78152.55731922398,44.3105,44.3661,44.2364,44.2735,78152.5573
2007-09-18 14:50:00,71.66,71.7,71.59,71.61,36706.3492063492,44.2673,44.292,44.224,44.2364,36706.3492
2007-09-18 15:00:00,71.61,71.71,71.5,71.51,55555.55555555555,44.2364,44.2982,44.1684,44.1746,55555.5556
2007-09-18 15:10:00,71.51,71.62,71.5,71.51,71208.11287477953,44.1746,44.2426,44.1684,44.1746,71208.1129
2007-09-18 15:20:00,71.51,71.61,71.48,71.6,45304.2328042328,44.1746,44.2364,44.1561,44.2302,45304.2328
2007-09-18 15:30:00,71.6,71.68,71.57,71.61,79034.39153439153,44.2302,44.2796,44.2117,44.2364,79034.3915
2007-09-18 15:40:00,71.61,71.7,71.61,71.66,91269.84126984126,44.2364,44.292,44.2364,44.2673,91269.8413
2007-09-18 15:50:00,71.67,71.69,71.52,71.6,125551.1463844797,44.2735,44.2858,44.1808,44.2302,125551.1464
2007-09-19 09:30:00,71.85,72.08,71.61,71.63,52799.82363315696,44.3846,44.5267,44.2364,44.2487,52799.8236
2007-09-19 09:40:00,71.67,71.78,71.54,71.71,41005.291005291,44.2735,44.3414,44.1931,44.2982,41005.291
2007-09-19 09:50:00,71.71,71.73,71.57,71.62,42768.9594356261,44.2982,44.3105,44.2117,44.2426,42768.9594
2007-09-19 10:00:00,71.61,71.76,71.59,71.74,32848.324514991175,44.2364,44.3291,44.224,44.3167,32848.3245
2007-09-19 10:10:00,71.74,71.76,71.51,71.61,38139.32980599647,44.3167,44.3291,44.1746,44.2364,38139.3298
2007-09-19 10:20:00,71.61,71.72,71.58,71.7,34171.0758377425,44.2364,44.3043,44.2179,44.292,34171.0758
2007-09-19 10:30:00,71.7,71.78,71.59,71.75,37037.03703703703,44.292,44.3414,44.224,44.3229,37037.037
2007-09-19 10:40:00,71.78,71.89,71.77,71.88,18187.830687830687,44.3414,44.4094,44.3352,44.4032,18187.8307
2007-09-19 10:50:00,71.89,72.02,71.83,72.02,53902.11640211639,44.4094,44.4897,44.3723,44.4897,53902.1164
2007-09-19 11:00:00,72.01,72.09,71.9,72.08,68231.92239858906,44.4835,44.5329,44.4155,44.5267,68231.9224
2007-09-19 11:10:00,72.08,72.12,71.95,72.12,47178.13051146384,44.5267,44.5514,44.4464,44.5514,47178.1305
2007-09-19 11:20:00,72.12,72.2,72.03,72.1,32627.86596119929,44.5514,44.6009,44.4958,44.5391,32627.866
2007-09-19 11:30:00,72.1,72.23,72.1,72.2,51587.30158730158,44.5391,44.6194,44.5391,44.6009,51587.3016
2007-09-19 11:40:00,72.19,72.36,72.13,72.24,65586.41975308642,44.5947,44.6997,44.5576,44.6256,65586.4198
2007-09-19 11:50:00,72.26,72.47,72.26,72.46,33399.47089947089,44.6379,44.7676,44.6379,44.7615,33399.4709
2007-09-19 12:00:00,72.47,72.48,72.39,72.43,27006.17283950617,44.7676,44.7738,44.7182,44.7429,27006.1728
2007-09-19 12:10:00,72.42,72.43,72.28,72.32,20392.416225749555,44.7368,44.7429,44.6503,44.675,20392.4162
2007-09-19 12:20:00,72.3,72.31,72.24,72.27,23148.148148148142,44.6626,44.6688,44.6256,44.6441,23148.1481
2007-09-19 12:30:00,72.25,72.29,72.14,72.25,32407.407407407405,44.6317,44.6565,44.5638,44.6317,32407.4074
2007-09-19 12:40:00,72.24,72.37,72.21,72.37,24250.440917107582,44.6256,44.7059,44.607,44.7059,24250.4409
2007-09-19 12:50:00,72.39,72.49,72.38,72.47,26785.714285714283,44.7182,44.78,44.712,44.7676,26785.7143
2007-09-19 13:00:00,72.47,72.48,72.36,72.44,34060.84656084656,44.7676,44.7738,44.6997,44.7491,34060.8466
2007-09-19 13:10:00,72.44,72.56,72.44,72.49,36596.119929453256,44.7491,44.8232,44.7491,44.78,36596.1199
2007-09-19 13:20:00,72.49,72.56,72.44,72.56,26344.79717813051,44.78,44.8232,44.7491,44.8232,26344.7972
2007-09-19 13:30:00,72.54,72.58,72.49,72.49,34281.305114638446,44.8109,44.8356,44.78,44.78,34281.3051
2007-09-19 13:40:00,72.48,72.56,72.38,72.42,43761.02292768959,44.7738,44.8232,44.712,44.7368,43761.0229
2007-09-19 13:50:00,72.42,72.46,72.35,72.36,17416.225749559082,44.7368,44.7615,44.6935,44.6997,17416.2257
2007-09-19 14:00:00,72.36,72.39,72.21,72.23,24801.5873015873,44.6997,44.7182,44.607,44.6194,24801.5873
2007-09-19 14:10:00,72.21,72.23,72.0,72.08,27998.23633156966,44.607,44.6194,44.4773,44.5267,27998.2363
2007-09-19 14:20:00,72.08,72.14,72.05,72.13,18738.977072310405,44.5267,44.5638,44.5082,44.5576,18738.9771
2007-09-19 14:30:00,72.12,72.27,72.12,72.2,22707.231040564373,44.5514,44.6441,44.5514,44.6009,22707.231
2007-09-19 14:40:00,72.2,72.31,72.18,72.27,36816.578483245146,44.6009,44.6688,44.5885,44.6441,36816.5785
2007-09-19 14:50:00,72.29,72.42,72.26,72.41,68342.151675485,44.6565,44.7368,44.6379,44.7306,68342.1517
2007-09-19 15:00:00,72.41,72.58,72.39,72.54,55776.01410934744,44.7306,44.8356,44.7182,44.8109,55776.0141
2007-09-19 15:10:00,72.56,72.72,72.52,72.58,69995.59082892415,44.8232,44.9221,44.7985,44.8356,69995.5908
2007-09-19 15:20:00,72.57,72.62,72.48,72.51,44422.39858906525,44.8294,44.8603,44.7738,44.7924,44422.3986
2007-09-19 15:30:00,72.51,72.51,72.35,72.39,59193.12169312168,44.7924,44.7924,44.6935,44.7182,59193.1217
2007-09-19 15:40:00,72.38,72.43,72.18,72.18,46296.29629629629,44.712,44.7429,44.5885,44.5885,46296.2963
2007-09-19 15:50:00,72.19,72.41,72.19,72.41,55445.3262786596,44.5947,44.7306,44.5947,44.7306,55445.3263
2007-09-20 09:30:00,72.49,72.52,72.19,72.31,30753.96825396825,44.78,44.7985,44.5947,44.6688,30753.9683
2007-09-20 09:40:00,72.28,72.54,72.28,72.48,36926.80776014109,44.6503,44.8109,44.6503,44.7738,36926.8078
2007-09-20 09:50:00,72.49,72.58,72.46,72.46,37698.41269841269,44.78,44.8356,44.7615,44.7615,37698.4127
2007-09-20 10:00:00,72.45,72.53,72.31,72.34,44532.62786596119,44.7553,44.8047,44.6688,44.6873,44532.6279
2007-09-20 10:10:00,72.34,72.48,72.34,72.45,15762.786596119928,44.6873,44.7738,44.6873,44.7553,15762.7866
2007-09-20 10:20:00,72.44,72.58,72.44,72.5,27447.089947089946,44.7491,44.8356,44.7491,44.7862,27447.0899
2007-09-20 10:30:00,72.51,72.56,72.47,72.54,21384.47971781305,44.7924,44.8232,44.7676,44.8109,21384.4797
2007-09-20 10:40:00,72.56,72.68,72.55,72.62,38580.246913580246,44.8232,44.8974,44.8171,44.8603,38580.2469
2007-09-20 10:50:00,72.61,72.76,72.61,72.62,27888.00705467372,44.8541,44.9468,44.8541,44.8603,27888.0071
2007-09-20 11:00:00,72.64,72.64,72.58,72.62,21384.47971781305,44.8727,44.8727,44.8356,44.8603,21384.4797
2007-09-20 11:10:00,72.6,72.65,72.49,72.55,13999.11816578483,44.848,44.8788,44.78,44.8171,13999.1182
2007-09-20 11:20:00,72.55,72.64,72.54,72.61,15652.557319223984,44.8171,44.8727,44.8109,44.8541,15652.5573
2007-09-20 11:30:00,72.61,72.68,72.56,72.58,20171.95767195767,44.8541,44.8974,44.8232,44.8356,20171.9577
2007-09-20 11:40:00,72.58,72.61,72.49,72.5,21494.70899470899,44.8356,44.8541,44.78,44.7862,21494.709
2007-09-20 11:50:00,72.49,72.56,72.35,72.37,22486.772486772483,44.78,44.8232,44.6935,44.7059,22486.7725
2007-09-20 12:00:00,72.38,72.46,72.38,72.46,10141.093474426809,44.712,44.7615,44.712,44.7615,10141.0935
2007-09-20 12:10:00,72.46,72.56,72.44,72.56,16313.932980599646,44.7615,44.8232,44.7491,44.8232,16313.933
2007-09-20 12:20:00,72.57,72.58,72.44,72.44,16754.85008818342,44.8294,44.8356,44.7491,44.7491,16754.8501
2007-09-20 12:30:00,72.44,72.45,72.39,72.43,22597.001763668428,44.7491,44.7553,44.7182,44.7429,22597.0018
2007-09-20 12:40:00,72.41,72.53,72.39,72.53,18628.74779541446,44.7306,44.8047,44.7182,44.8047,18628.7478
2007-09-20 12:50:00,72.53,72.58,72.5,72.53,11574.074074074071,44.8047,44.8356,44.7862,44.8047,11574.0741
2007-09-20 13:00:00,72.52,72.52,72.46,72.46,13668.430335097,44.7985,44.7985,44.7615,44.7615,13668.4303
2007-09-20 13:10:00,72.43,72.54,72.41,72.51,10141.093474426809,44.7429,44.8109,44.7306,44.7924,10141.0935
2007-09-20 13:20:00,72.49,72.51,72.47,72.5,10582.01058201058,44.78,44.7924,44.7676,44.7862,10582.0106
2007-09-20 13:30:00,72.51,72.54,72.4,72.48,17195.767195767196,44.7924,44.8109,44.7244,44.7738,17195.7672
2007-09-20 13:40:00,72.49,72.53,72.46,72.51,16313.932980599646,44.78,44.8047,44.7615,44.7924,16313.933
2007-09-20 13:50:00,72.51,72.58,72.49,72.58,20171.95767195767,44.7924,44.8356,44.78,44.8356,20171.9577
2007-09-20 14:00:00,72.56,72.57,72.47,72.49,28439.15343915344,44.8232,44.8294,44.7676,44.78,28439.1534
2007-09-20 14:10:00,72.47,72.58,72.47,72.56,18298.059964726628,44.7676,44.8356,44.7676,44.8232,18298.06
2007-09-20 14:20:00,72.57,72.59,72.42,72.45,24140.21164021164,44.8294,44.8418,44.7368,44.7553,24140.2116
2007-09-20 14:30:00,72.45,72.59,72.44,72.57,23258.377425044087,44.7553,44.8418,44.7491,44.8294,23258.3774
2007-09-20 14:40:00,72.59,72.66,72.46,72.51,32738.09523809524,44.8418,44.885,44.7615,44.7924,32738.0952
2007-09-20 14:50:00,72.49,72.54,72.43,72.43,24140.21164021164,44.78,44.8109,44.7429,44.7429,24140.2116
2007-09-20 15:00:00,72.44,72.49,72.38,72.47,32517.636684303347,44.7491,44.78,44.712,44.7676,32517.6367
2007-09-20 15:10:00,72.48,72.56,72.45,72.5,35052.91005291005,44.7738,44.8232,44.7553,44.7862,35052.9101
2007-09-20 15:20:00,72.51,72.51,72.42,72.42,28218.69488536155,44.7924,44.7924,44.7368,44.7368,28218.6949
2007-09-20 15:30:00,72.4,72.45,72.36,72.39,37477.95414462081,44.7244,44.7553,44.6997,44.7182,37477.9541
2007-09-20 15:40:00,72.39,72.48,72.36,72.45,48170.19400352733,44.7182,44.7738,44.6997,44.7553,48170.194
2007-09-20 15:50:00,72.44,72.49,72.34,72.36,46406.52557319224,44.7491,44.78,44.6873,44.6997,46406.5256
2007-09-21 09:30:00,72.29,73.03,72.2,72.94,634369.4885361551,44.6565,45.1136,44.6009,45.058,634369.4885
2007-09-21 09:40:00,72.88,72.94,72.69,72.73,33399.47089947089,45.0209,45.058,44.9035,44.9283,33399.4709
2007-09-21 09:50:00,72.77,72.92,72.75,72.79,19069.66490299824,44.953,45.0456,44.9406,44.9653,19069.6649
2007-09-21 10:00:00,72.81,72.92,72.78,72.88,20171.95767195767,44.9777,45.0456,44.9591,45.0209,20171.9577
2007-09-21 10:10:00,72.88,73.0,72.85,72.94,16203.703703703704,45.0209,45.095,45.0024,45.058,16203.7037
2007-09-21 10:20:00,72.94,72.96,72.8,72.83,32738.09523809524,45.058,45.0703,44.9715,44.99,32738.0952
2007-09-21 10:30:00,72.83,72.91,72.77,72.88,29320.987654320983,44.99,45.0395,44.953,45.0209,29320.9877
2007-09-21 10:40:00,72.87,72.9,72.78,72.8,18628.74779541446,45.0147,45.0333,44.9591,44.9715,18628.7478
2007-09-21 10:50:00,72.81,72.95,72.78,72.92,16313.932980599646,44.9777,45.0642,44.9591,45.0456,16313.933
2007-09-21 11:00:00,72.92,72.97,72.85,72.85,23037.9188712522,45.0456,45.0765,45.0024,45.0024,23037.9189
2007-09-21 11:10:00,72.85,72.86,72.7,72.7,18077.60141093474,45.0024,45.0086,44.9097,44.9097,18077.6014
2007-09-21 11:20:00,72.72,72.76,72.65,72.68,12676.366843033507,44.9221,44.9468,44.8788,44.8974,12676.3668
2007-09-21 11:30:00,72.68,72.68,72.6,72.64,10912.698412698412,44.8974,44.8974,44.848,44.8727,10912.6984
2007-09-21 11:40:00,72.65,72.67,72.59,72.66,12676.366843033507,44.8788,44.8912,44.8418,44.885,12676.3668
2007-09-21 11:50:00,72.66,72.68,72.59,72.63,11794.53262786596,44.885,44.8974,44.8418,44.8665,11794.5326
2007-09-21 12:00:00,72.62,72.64,72.53,72.53,17416.225749559082,44.8603,44.8727,44.8047,44.8047,17416.2257
2007-09-21 12:10:00,72.53,72.62,72.52,72.62,24691.358024691355,44.8047,44.8603,44.7985,44.8603,24691.358
2007-09-21 12:20:00,72.63,72.68,72.58,72.68,13117.283950617282,44.8665,44.8974,44.8356,44.8974,13117.284
2007-09-21 12:30:00,72.68,72.88,72.68,72.75,7164.902998236331,44.8974,45.0209,44.8974,44.9406,7164.903
2007-09-21 12:40:00,72.78,72.8,72.77,72.78,4409.171075837742,44.9591,44.9715,44.953,44.9591,4409.1711
2007-09-21 12:50:00,72.78,72.78,72.64,72.67,6613.756613756613,44.9591,44.9591,44.8727,44.8912,6613.7566
2007-09-21 13:00:00,72.66,72.71,72.66,72.68,5180.776014109347,44.885,44.9159,44.885,44.8974,5180.776
2007-09-21 13:10:00,72.68,72.7,72.61,72.63,11904.761904761905,44.8974,44.9097,44.8541,44.8665,11904.7619
2007-09-21 13:20:00,72.63,72.67,72.62,72.66,10141.093474426809,44.8665,44.8912,44.8603,44.885,10141.0935
2007-09-21 13:30:00,72.66,72.75,72.65,72.75,11353.615520282186,44.885,44.9406,44.8788,44.9406,11353.6155
2007-09-21 13:40:00,72.74,72.78,72.73,72.76,7716.049382716048,44.9344,44.9591,44.9283,44.9468,7716.0494
2007-09-21 13:50:00,72.76,72.76,72.3,72.73,21715.16754850088,44.9468,44.9468,44.6626,44.9283,21715.1675
2007-09-21 14:00:00,72.69,72.71,72.65,72.68,9810.405643738975,44.9035,44.9159,44.8788,44.8974,9810.4056
2007-09-21 14:10:00,72.68,72.68,72.52,72.54,19290.123456790123,44.8974,44.8974,44.7985,44.8109,19290.1235
2007-09-21 14:20:00,72.55,72.56,72.5,72.53,8708.112874779541,44.8171,44.8232,44.7862,44.8047,8708.1129
2007-09-21 14:30:00,72.54,72.61,72.49,72.51,12896.825396825396,44.8109,44.8541,44.78,44.7924,12896.8254
2007-09-21 14:40:00,72.49,72.54,72.43,72.48,21604.938271604937,44.78,44.8109,44.7429,44.7738,21604.9383
2007-09-21 14:50:00,72.48,72.54,72.46,72.49,15432.098765432096,44.7738,44.8109,44.7615,44.78,15432.0988
2007-09-21 15:00:00,72.48,72.58,72.47,72.55,19620.81128747795,44.7738,44.8356,44.7676,44.8171,19620.8113
2007-09-21 15:10:00,72.52,72.59,72.48,72.5,17085.53791887125,44.7985,44.8418,44.7738,44.7862,17085.5379
2007-09-21 15:20:00,72.51,72.55,72.48,72.5,21825.396825396823,44.7924,44.8171,44.7738,44.7862,21825.3968
2007-09-21 15:30:00,72.5,72.52,72.41,72.43,26895.943562610228,44.7862,44.7985,44.7306,44.7429,26895.9436
2007-09-21 15:40:00,72.44,72.48,72.28,72.3,64263.66843033509,44.7491,44.7738,44.6503,44.6626,64263.6684
2007-09-21 15:50:00,72.31,72.32,72.13,72.17,108906.52557319222,44.6688,44.675,44.5576,44.5823,108906.5256
2007-09-24 09:30:00,72.03,72.56,71.94,72.07,103946.20811287477,44.4958,44.8232,44.4402,44.5206,103946.2081
2007-09-24 09:40:00,72.06,72.16,71.82,71.92,28108.465608465605,44.5144,44.5761,44.3661,44.4279,28108.4656
2007-09-24 09:50:00,71.92,71.93,71.82,71.89,25022.045855379187,44.4279,44.4341,44.3661,44.4094,25022.0459
2007-09-24 10:00:00,71.88,71.92,71.8,71.81,15652.557319223984,44.4032,44.4279,44.3538,44.3599,15652.5573
2007-09-24 10:10:00,71.82,71.83,71.71,71.73,31635.8024691358,44.3661,44.3723,44.2982,44.3105,31635.8025
2007-09-24 10:20:00,71.71,71.91,71.71,71.91,26565.2557319224,44.2982,44.4217,44.2982,44.4217,26565.2557
2007-09-24 10:30:00,71.9,71.95,71.89,71.92,18959.43562610229,44.4155,44.4464,44.4094,44.4279,18959.4356
2007-09-24 10:40:00,71.92,71.97,71.88,71.89,13778.659611992944,44.4279,44.4588,44.4032,44.4094,13778.6596
2007-09-24 10:50:00,71.9,71.9,71.78,71.83,22266.3139329806,44.4155,44.4155,44.3414,44.3723,22266.3139
2007-09-24 11:00:00,71.83,71.83,71.75,71.77,33840.38800705467,44.3723,44.3723,44.3229,44.3352,33840.388
2007-09-24 11:10:00,71.77,71.81,71.76,71.81,15432.098765432096,44.3352,44.3599,44.3291,44.3599,15432.0988
2007-09-24 11:20:00,71.8,71.86,71.77,71.82,39792.76895943562,44.3538,44.3908,44.3352,44.3661,39792.769
2007-09-24 11:30:00,71.82,71.89,71.78,71.89,18959.43562610229,44.3661,44.4094,44.3414,44.4094,18959.4356
2007-09-24 11:40:00,71.89,72.01,71.86,72.0,20612.87477954145,44.4094,44.4835,44.3908,44.4773,20612.8748
2007-09-24 11:50:00,72.01,72.13,72.01,72.08,18298.059964726628,44.4835,44.5576,44.4835,44.5267,18298.06
2007-09-24 12:00:00,72.08,72.17,72.08,72.15,21935.626102292765,44.5267,44.5823,44.5267,44.57,21935.6261
2007-09-24 12:10:00,72.18,72.21,72.16,72.19,16865.079365079364,44.5885,44.607,44.5761,44.5947,16865.0794
2007-09-24 12:20:00,72.2,72.23,72.13,72.23,13227.513227513226,44.6009,44.6194,44.5576,44.6194,13227.5132
2007-09-24 12:30:00,72.24,72.26,72.16,72.17,20723.104056437387,44.6256,44.6379,44.5761,44.5823,20723.1041
2007-09-24 12:40:00,72.18,72.22,72.16,72.22,14550.264550264548,44.5885,44.6132,44.5761,44.6132,14550.2646
2007-09-24 12:50:00,72.19,72.21,72.1,72.15,13888.888888888889,44.5947,44.607,44.5391,44.57,13888.8889
2007-09-24 13:00:00,72.16,72.19,72.14,72.18,11243.38624338624,44.5761,44.5947,44.5638,44.5885,11243.3862
2007-09-24 13:10:00,72.18,72.19,72.12,72.16,18738.977072310405,44.5885,44.5947,44.5514,44.5761,18738.9771
2007-09-24 13:20:00,72.16,72.16,71.91,71.94,21494.70899470899,44.5761,44.5761,44.4217,44.4402,21494.709
2007-09-24 13:30:00,71.92,71.92,71.75,71.78,22486.772486772483,44.4279,44.4279,44.3229,44.3414,22486.7725
2007-09-24 13:40:00,71.77,71.77,71.6,71.61,21494.70899470899,44.3352,44.3352,44.2302,44.2364,21494.709
2007-09-24 13:50:00,71.61,71.64,71.54,71.58,22266.3139329806,44.2364,44.2549,44.1931,44.2179,22266.3139
2007-09-24 14:00:00,71.57,71.63,71.54,71.63,16644.620811287477,44.2117,44.2487,44.1931,44.2487,16644.6208
2007-09-24 14:10:00,71.63,71.65,71.61,71.64,11463.84479717813,44.2487,44.2611,44.2364,44.2549,11463.8448
2007-09-24 14:20:00,71.64,71.65,71.51,71.51,14880.95238095238,44.2549,44.2611,44.1746,44.1746,14880.9524
2007-09-24 14:30:00,71.51,71.54,71.39,71.51,32738.09523809524,44.1746,44.1931,44.1005,44.1746,32738.0952
2007-09-24 14:40:00,71.51,71.58,71.49,71.56,16754.85008818342,44.1746,44.2179,44.1623,44.2055,16754.8501
2007-09-24 14:50:00,71.56,71.6,71.52,71.6,14660.493827160491,44.2055,44.2302,44.1808,44.2302,14660.4938
2007-09-24 15:00:00,71.58,71.64,71.47,71.62,32517.636684303347,44.2179,44.2549,44.1499,44.2426,32517.6367
2007-09-24 15:10:00,71.62,71.63,71.44,71.45,38249.55908289241,44.2426,44.2487,44.1314,44.1376,38249.5591
2007-09-24 15:20:00,71.44,71.47,71.34,71.4,55445.3262786596,44.1314,44.1499,44.0696,44.1067,55445.3263
2007-09-24 15:30:00,71.41,71.44,71.35,71.38,45634.92063492063,44.1128,44.1314,44.0758,44.0943,45634.9206
2007-09-24 15:40:00,71.38,71.47,71.38,71.47,48941.79894179894,44.0943,44.1499,44.0943,44.1499,48941.7989
2007-09-24 15:50:00,71.45,71.47,71.35,71.44,74404.7619047619,44.1376,44.1499,44.0758,44.1314,74404.7619
2007-09-25 09:30:00,71.1,71.76,71.02,71.75,52358.906525573184,43.9213,44.3291,43.8719,44.3229,52358.9065
2007-09-25 09:40:00,71.73,71.86,71.37,71.69,42879.18871252204,44.3105,44.3908,44.0881,44.2858,42879.1887
2007-09-25 09:50:00,71.68,71.69,71.43,71.54,23919.75308641975,44.2796,44.2858,44.1252,44.1931,23919.7531
2007-09-25 10:00:00,71.54,71.97,71.43,71.94,36485.89065255732,44.1931,44.4588,44.1252,44.4402,36485.8907
2007-09-25 10:10:00,71.93,72.34,71.9,72.26,36155.20282186948,44.4341,44.6873,44.4155,44.6379,36155.2028
2007-09-25 10:20:00,72.22,72.25,72.0,72.06,31194.885361552024,44.6132,44.6317,44.4773,44.5144,31194.8854
2007-09-25 10:30:00,72.03,72.28,71.93,72.22,20502.6455026455,44.4958,44.6503,44.4341,44.6132,20502.6455
2007-09-25 10:40:00,72.22,72.32,72.21,72.26,28990.299823633155,44.6132,44.675,44.607,44.6379,28990.2998
2007-09-25 10:50:00,72.26,72.38,72.2,72.28,15762.786596119928,44.6379,44.712,44.6009,44.6503,15762.7866
2007-09-25 11:00:00,72.29,72.4,72.25,72.37,26895.943562610228,44.6565,44.7244,44.6317,44.7059,26895.9436
2007-09-25 11:10:00,72.4,72.47,72.36,72.39,22156.08465608465,44.7244,44.7676,44.6997,44.7182,22156.0847
2007-09-25 11:20:00,72.38,72.41,72.26,72.29,29320.987654320983,44.712,44.7306,44.6379,44.6565,29320.9877
2007-09-25 11:30:00,72.29,72.33,72.18,72.23,23148.148148148142,44.6565,44.6812,44.5885,44.6194,23148.1481
2007-09-25 11:40:00,72.24,72.28,72.19,72.25,27888.00705467372,44.6256,44.6503,44.5947,44.6317,27888.0071
2007-09-25 11:50:00,72.22,72.28,72.15,72.23,21053.79188712522,44.6132,44.6503,44.57,44.6194,21053.7919
2007-09-25 12:00:00,72.23,72.31,72.18,72.29,19951.499118165782,44.6194,44.6688,44.5885,44.6565,19951.4991
2007-09-25 12:10:00,72.31,72.37,72.25,72.26,19841.26984126984,44.6688,44.7059,44.6317,44.6379,19841.2698
2007-09-25 12:20:00,72.26,72.28,72.18,72.26,15211.64021164021,44.6379,44.6503,44.5885,44.6379,15211.6402
2007-09-25 12:30:00,72.22,72.23,72.1,72.1,12896.825396825396,44.6132,44.6194,44.5391,44.5391,12896.8254
2007-09-25 12:40:00,72.12,72.24,72.07,72.16,19841.26984126984,44.5514,44.6256,44.5206,44.5761,19841.2698
2007-09-25 12:50:00,72.15,72.33,72.11,72.33,21384.47971781305,44.57,44.6812,44.5453,44.6812,21384.4797
2007-09-25 13:00:00,72.33,72.33,72.21,72.29,22266.3139329806,44.6812,44.6812,44.607,44.6565,22266.3139
2007-09-25 13:10:00,72.3,72.35,72.21,72.26,21053.79188712522,44.6626,44.6935,44.607,44.6379,21053.7919
2007-09-25 13:20:00,72.21,72.42,72.2,72.4,25352.73368606701,44.607,44.7368,44.6009,44.7244,25352.7337
2007-09-25 13:30:00,72.42,72.44,72.36,72.4,22486.772486772483,44.7368,44.7491,44.6997,44.7244,22486.7725
2007-09-25 13:40:00,72.4,72.48,72.34,72.39,22486.772486772483,44.7244,44.7738,44.6873,44.7182,22486.7725
2007-09-25 13:50:00,72.39,72.47,72.35,72.46,19179.894179894178,44.7182,44.7676,44.6935,44.7615,19179.8942
2007-09-25 14:00:00,72.46,72.48,72.36,72.36,26124.338624338623,44.7615,44.7738,44.6997,44.6997,26124.3386
2007-09-25 14:10:00,72.36,72.42,72.34,72.4,27888.00705467372,44.6997,44.7368,44.6873,44.7244,27888.0071
2007-09-25 14:20:00,72.4,72.47,72.29,72.39,18959.43562610229,44.7244,44.7676,44.6565,44.7182,18959.4356
2007-09-25 14:30:00,72.38,72.39,72.27,72.27,25573.192239858905,44.712,44.7182,44.6441,44.6441,25573.1922
2007-09-25 14:40:00,72.27,72.35,72.25,72.28,28218.69488536155,44.6441,44.6935,44.6317,44.6503,28218.6949
2007-09-25 14:50:00,72.27,72.34,72.16,72.33,39462.08112874779,44.6441,44.6873,44.5761,44.6812,39462.0811
2007-09-25 15:00:00,72.33,72.35,72.27,72.28,28990.299823633155,44.6812,44.6935,44.6441,44.6503,28990.2998
2007-09-25 15:10:00,72.29,72.36,72.22,72.22,36485.89065255732,44.6565,44.6997,44.6132,44.6132,36485.8907
2007-09-25 15:20:00,72.23,72.25,72.15,72.18,35604.056437389765,44.6194,44.6317,44.57,44.5885,35604.0564
2007-09-25 15:30:00,72.19,72.19,72.0,72.08,62720.45855379188,44.5947,44.5947,44.4773,44.5267,62720.4586
2007-09-25 15:40:00,72.08,72.15,72.0,72.01,73633.15696649029,44.5267,44.57,44.4773,44.4835,73633.157
2007-09-25 15:50:00,72.0,72.3,71.99,72.29,109016.75485008815,44.4773,44.6626,44.4711,44.6565,109016.7549
2007-09-26 09:30:00,72.5,72.5,71.84,72.27,52799.82363315696,44.7862,44.7862,44.3785,44.6441,52799.8236
2007-09-26 09:40:00,72.21,72.36,72.04,72.06,33730.15873015873,44.607,44.6997,44.502,44.5144,33730.1587
2007-09-26 09:50:00,72.06,72.23,72.0,72.2,36485.89065255732,44.5144,44.6194,44.4773,44.6009,36485.8907
2007-09-26 10:00:00,72.16,72.29,72.04,72.1,38139.32980599647,44.5761,44.6565,44.502,44.5391,38139.3298
2007-09-26 10:10:00,72.07,72.22,72.02,72.02,42107.58377425044,44.5206,44.6132,44.4897,44.4897,42107.5838
2007-09-26 10:20:00,72.01,72.06,71.8,71.97,35493.82716049382,44.4835,44.5144,44.3538,44.4588,35493.8272
2007-09-26 10:30:00,71.96,72.02,71.82,71.85,34611.992945326274,44.4526,44.4897,44.3661,44.3846,34611.9929
2007-09-26 10:40:00,71.84,71.98,71.77,71.92,27998.23633156966,44.3785,44.465,44.3352,44.4279,27998.2363
2007-09-26 10:50:00,71.9,71.92,71.69,71.7,32297.17813051146,44.4155,44.4279,44.2858,44.292,32297.1781
2007-09-26 11:00:00,71.71,71.86,71.68,71.8,35493.82716049382,44.2982,44.3908,44.2796,44.3538,35493.8272
2007-09-26 11:10:00,71.76,71.9,71.75,71.86,19179.894179894178,44.3291,44.4155,44.3229,44.3908,19179.8942
2007-09-26 11:20:00,71.85,71.9,71.83,71.83,25132.27513227513,44.3846,44.4155,44.3723,44.3723,25132.2751
2007-09-26 11:30:00,71.84,71.84,71.58,71.59,45524.69135802469,44.3785,44.3785,44.2179,44.224,45524.6914
2007-09-26 11:40:00,71.6,71.64,71.41,71.46,73302.46913580246,44.2302,44.2549,44.1128,44.1437,73302.4691
2007-09-26 11:50:00,71.46,71.51,71.4,71.47,26124.338624338623,44.1437,44.1746,44.1067,44.1499,26124.3386
2007-09-26 12:00:00,71.47,71.63,71.45,71.46,29982.36331569665,44.1499,44.2487,44.1376,44.1437,29982.3633
2007-09-26 12:10:00,71.45,71.47,71.39,71.45,20833.33333333333,44.1376,44.1499,44.1005,44.1376,20833.3333
2007-09-26 12:20:00,71.44,71.46,71.41,71.45,28328.92416225749,44.1314,44.1437,44.1128,44.1376,28328.9242
2007-09-26 12:30:00,71.45,71.51,71.44,71.51,9589.947089947089,44.1376,44.1746,44.1314,44.1746,9589.9471
2007-09-26 12:40:00,71.51,71.52,71.39,71.39,30202.821869488533,44.1746,44.1808,44.1005,44.1005,30202.8219
2007-09-26 12:50:00,71.39,71.41,71.34,71.4,33619.92945326278,44.1005,44.1128,44.0696,44.1067,33619.9295
2007-09-26 13:00:00,71.4,71.46,71.39,71.42,17195.767195767196,44.1067,44.1437,44.1005,44.119,17195.7672
2007-09-26 13:10:00,71.42,71.43,71.35,71.39,17416.225749559082,44.119,44.1252,44.0758,44.1005,17416.2257
2007-09-26 13:20:00,71.38,71.41,71.37,71.37,20943.56261022928,44.0943,44.1128,44.0881,44.0881,20943.5626
2007-09-26 13:30:00,71.4,71.4,71.15,71.31,50925.92592592592,44.1067,44.1067,43.9522,44.0511,50925.9259
2007-09-26 13:40:00,71.31,71.31,71.03,71.13,41776.8959435626,44.0511,44.0511,43.8781,43.9399,41776.8959
2007-09-26 13:50:00,71.11,71.16,70.94,71.12,60185.185185185175,43.9275,43.9584,43.8225,43.9337,60185.1852
2007-09-26 14:00:00,71.13,71.23,71.1,71.2,35383.59788359788,43.9399,44.0016,43.9213,43.9831,35383.5979
2007-09-26 14:10:00,71.2,71.21,71.12,71.13,23037.9188712522,43.9831,43.9893,43.9337,43.9399,23037.9189
2007-09-26 14:20:00,71.13,71.16,71.05,71.05,18077.60141093474,43.9399,43.9584,43.8905,43.8905,18077.6014
2007-09-26 14:30:00,71.06,71.13,71.05,71.12,35604.056437389765,43.8966,43.9399,43.8905,43.9337,35604.0564
2007-09-26 14:40:00,71.12,71.14,71.12,71.12,19400.352733686064,43.9337,43.9461,43.9337,43.9337,19400.3527
2007-09-26 14:50:00,71.13,71.2,71.12,71.15,28549.38271604938,43.9399,43.9831,43.9337,43.9522,28549.3827
2007-09-26 15:00:00,71.15,71.28,71.14,71.28,35163.13932980599,43.9522,44.0325,43.9461,44.0325,35163.1393
2007-09-26 15:10:00,71.29,71.35,71.23,71.31,48059.96472663139,44.0387,44.0758,44.0016,44.0511,48059.9647
2007-09-26 15:20:00,71.31,71.41,71.18,71.41,68672.83950617284,44.0511,44.1128,43.9708,44.1128,68672.8395
2007-09-26 15:30:00,71.41,71.48,71.35,71.38,43209.87654320987,44.1128,44.1561,44.0758,44.0943,43209.8765
2007-09-26 15:40:00,71.38,71.39,71.07,71.07,78152.55731922398,44.0943,44.1005,43.9028,43.9028,78152.5573
2007-09-26 15:50:00,71.08,71.11,70.99,71.11,125330.68783068782,43.909,43.9275,43.8534,43.9275,125330.6878
2007-09-27 09:30:00,71.38,71.38,70.89,71.04,31525.57319223985,44.0943,44.0943,43.7916,43.8843,31525.5732
2007-09-27 09:40:00,71.05,71.2,70.97,71.12,23919.75308641975,43.8905,43.9831,43.841,43.9337,23919.7531
2007-09-27 09:50:00,71.11,71.13,70.9,71.01,30313.05114638448,43.9275,43.9399,43.7978,43.8657,30313.0511
2007-09-27 10:00:00,71.0,71.09,70.91,70.97,33399.47089947089,43.8596,43.9152,43.804,43.841,33399.4709
2007-09-27 10:10:00,70.99,71.1,70.89,71.09,24250.440917107582,43.8534,43.9213,43.7916,43.9152,24250.4409
2007-09-27 10:20:00,71.09,71.15,71.02,71.03,29761.90476190476,43.9152,43.9522,43.8719,43.8781,29761.9048
2007-09-27 10:30:00,71.05,71.12,70.92,71.01,33509.70017636684,43.8905,43.9337,43.8101,43.8657,33509.7002
2007-09-27 10:40:00,71.01,71.01,70.88,71.01,36155.20282186948,43.8657,43.8657,43.7854,43.8657,36155.2028
2007-09-27 10:50:00,70.97,70.99,70.89,70.9,35383.59788359788,43.841,43.8534,43.7916,43.7978,35383.5979
2007-09-27 11:00:00,70.9,70.9,70.62,70.66,37477.95414462081,43.7978,43.7978,43.6248,43.6495,37477.9541
2007-09-27 11:10:00,70.65,70.65,70.51,70.53,31966.49029982363,43.6434,43.6434,43.5569,43.5692,31966.4903
2007-09-27 11:20:00,70.52,70.53,70.34,70.43,38800.70546737213,43.5631,43.5692,43.4519,43.5075,38800.7055
2007-09-27 11:30:00,70.41,70.42,70.32,70.35,29320.987654320983,43.4951,43.5013,43.4395,43.458,29320.9877
2007-09-27 11:40:00,70.35,70.36,70.23,70.34,32627.86596119929,43.458,43.4642,43.3839,43.4519,32627.866
2007-09-27 11:50:00,70.34,70.43,70.26,70.32,25903.880070546733,43.4519,43.5075,43.4024,43.4395,25903.8801
2007-09-27 12:00:00,70.33,70.47,70.3,70.45,26895.943562610228,43.4457,43.5322,43.4271,43.5198,26895.9436
2007-09-27 12:10:00,70.45,70.51,70.41,70.5,17416.225749559082,43.5198,43.5569,43.4951,43.5507,17416.2257
2007-09-27 12:20:00,70.5,70.5,70.44,70.48,8818.342151675484,43.5507,43.5507,43.5136,43.5383,8818.3422
2007-09-27 12:30:00,70.47,70.58,70.44,70.54,30753.96825396825,43.5322,43.6001,43.5136,43.5754,30753.9683
2007-09-27 12:40:00,70.53,70.61,70.5,70.5,36706.3492063492,43.5692,43.6186,43.5507,43.5507,36706.3492
2007-09-27 12:50:00,70.52,70.61,70.51,70.56,19951.499118165782,43.5631,43.6186,43.5569,43.5878,19951.4991
2007-09-27 13:00:00,70.54,70.73,70.54,70.73,43430.33509700176,43.5754,43.6928,43.5754,43.6928,43430.3351
2007-09-27 13:10:00,70.73,70.77,70.63,70.7,27116.402116402114,43.6928,43.7175,43.631,43.6742,27116.4021
2007-09-27 13:20:00,70.7,70.76,70.65,70.75,22927.68959435626,43.6742,43.7113,43.6434,43.7051,22927.6896
2007-09-27 13:30:00,70.76,70.91,70.75,70.8,46516.754850088175,43.7113,43.804,43.7051,43.736,46516.7549
2007-09-27 13:40:00,70.81,70.88,70.78,70.81,31856.261022927687,43.7422,43.7854,43.7237,43.7422,31856.261
2007-09-27 13:50:00,70.81,70.94,70.8,70.91,24911.81657848324,43.7422,43.8225,43.736,43.804,24911.8166
2007-09-27 14:00:00,70.89,71.01,70.86,70.92,27998.23633156966,43.7916,43.8657,43.7731,43.8101,27998.2363
2007-09-27 14:10:00,70.9,71.0,70.9,70.94,21715.16754850088,43.7978,43.8596,43.7978,43.8225,21715.1675
2007-09-27 14:20:00,70.95,71.1,70.94,71.09,21053.79188712522,43.8287,43.9213,43.8225,43.9152,21053.7919
2007-09-27 14:30:00,71.07,71.1,70.99,71.02,23148.148148148142,43.9028,43.9213,43.8534,43.8719,23148.1481
2007-09-27 14:40:00,71.02,71.02,70.93,70.94,41335.97883597883,43.8719,43.8719,43.8163,43.8225,41335.9788
2007-09-27 14:50:00,70.93,70.94,70.9,70.9,18959.43562610229,43.8163,43.8225,43.7978,43.7978,18959.4356
2007-09-27 15:00:00,70.91,70.99,70.91,70.95,29320.987654320983,43.804,43.8534,43.804,43.8287,29320.9877
2007-09-27 15:10:00,70.96,71.02,70.93,71.02,40233.68606701939,43.8349,43.8719,43.8163,43.8719,40233.6861
2007-09-27 15:20:00,71.02,71.03,70.98,70.99,33730.15873015873,43.8719,43.8781,43.8472,43.8534,33730.1587
2007-09-27 15:30:00,70.99,71.02,70.93,70.95,40343.91534391534,43.8534,43.8719,43.8163,43.8287,40343.9153
2007-09-27 15:40:00,70.95,70.99,70.9,70.92,53130.51146384479,43.8287,43.8534,43.7978,43.8101,53130.5115
2007-09-27 15:50:00,70.92,71.09,70.9,71.09,74184.30335097,43.8101,43.9152,43.7978,43.9152,74184.3034
2007-09-28 09:30:00,70.85,71.35,70.85,71.35,27006.17283950617,43.7669,44.0758,43.7669,44.0758,27006.1728
2007-09-28 09:40:00,71.35,71.5,71.34,71.47,33840.38800705467,44.0758,44.1684,44.0696,44.1499,33840.388
2007-09-28 09:50:00,71.5,71.51,71.38,71.45,20282.18694885361,44.1684,44.1746,44.0943,44.1376,20282.1869
2007-09-28 10:00:00,71.45,71.62,71.45,71.51,25242.50440917108,44.1376,44.2426,44.1376,44.1746,25242.5044
2007-09-28 10:10:00,71.51,71.57,71.33,71.38,23148.148148148142,44.1746,44.2117,44.0634,44.0943,23148.1481
2007-09-28 10:20:00,71.39,71.42,71.24,71.28,23478.835978835978,44.1005,44.119,44.0078,44.0325,23478.836
2007-09-28 10:30:00,71.26,71.28,71.13,71.28,35273.36860670194,44.0202,44.0325,43.9399,44.0325,35273.3686
2007-09-28 10:40:00,71.27,71.31,71.21,71.23,16424.162257495587,44.0264,44.0511,43.9893,44.0016,16424.1623
2007-09-28 10:50:00,71.22,71.34,71.22,71.27,67239.85890652557,43.9955,44.0696,43.9955,44.0264,67239.8589
2007-09-28 11:00:00,71.3,71.3,71.14,71.14,12455.90828924162,44.0449,44.0449,43.9461,43.9461,12455.9083
2007-09-28 11:10:00,71.13,71.17,71.04,71.04,12676.366843033507,43.9399,43.9646,43.8843,43.8843,12676.3668
2007-09-28 11:20:00,71.06,71.11,71.0,71.04,15652.557319223984,43.8966,43.9275,43.8596,43.8843,15652.5573
2007-09-28 11:30:00,71.0,71.01,70.83,70.88,31746.031746031746,43.8596,43.8657,43.7546,43.7854,31746.0317
2007-09-28 11:40:00,70.88,70.94,70.83,70.84,18077.60141093474,43.7854,43.8225,43.7546,43.7607,18077.6014
2007-09-28 11:50:00,70.83,70.85,70.7,70.7,16203.703703703704,43.7546,43.7669,43.6742,43.6742,16203.7037
2007-09-28 12:00:00,70.7,70.76,70.67,70.74,20502.6455026455,43.6742,43.7113,43.6557,43.699,20502.6455
2007-09-28 12:10:00,70.73,70.76,70.7,70.71,12676.366843033507,43.6928,43.7113,43.6742,43.6804,12676.3668
2007-09-28 12:20:00,70.72,70.79,70.7,70.79,12235.449735449734,43.6866,43.7298,43.6742,43.7298,12235.4497
2007-09-28 12:30:00,70.8,70.88,70.8,70.87,6944.444444444443,43.736,43.7854,43.736,43.7793,6944.4444
2007-09-28 12:40:00,70.88,70.88,70.79,70.81,7275.132275132274,43.7854,43.7854,43.7298,43.7422,7275.1323
2007-09-28 12:50:00,70.82,70.83,70.81,70.82,7495.5908289241615,43.7484,43.7546,43.7422,43.7484,7495.5908
2007-09-28 13:00:00,70.8,70.83,70.62,70.63,24360.670194003524,43.736,43.7546,43.6248,43.631,24360.6702
2007-09-28 13:10:00,70.64,70.65,70.49,70.55,32517.636684303347,43.6372,43.6434,43.5445,43.5816,32517.6367
2007-09-28 13:20:00,70.59,70.6,70.53,70.58,13447.971781305114,43.6063,43.6125,43.5692,43.6001,13447.9718
2007-09-28 13:30:00,70.58,70.73,70.58,70.72,21494.70899470899,43.6001,43.6928,43.6001,43.6866,21494.709
2007-09-28 13:40:00,70.73,70.79,70.73,70.74,18959.43562610229,43.6928,43.7298,43.6928,43.699,18959.4356
2007-09-28 13:50:00,70.73,70.83,70.73,70.82,16424.162257495587,43.6928,43.7546,43.6928,43.7484,16424.1623
2007-09-28 14:00:00,70.83,71.0,70.83,70.99,19951.499118165782,43.7546,43.8596,43.7546,43.8534,19951.4991
2007-09-28 14:10:00,70.99,70.99,70.8,70.85,16203.703703703704,43.8534,43.8534,43.736,43.7669,16203.7037
2007-09-28 14:20:00,70.85,70.89,70.79,70.8,20061.728395061727,43.7669,43.7916,43.7298,43.736,20061.7284
2007-09-28 14:30:00,70.78,70.82,70.73,70.8,17305.996472663137,43.7237,43.7484,43.6928,43.736,17305.9965
2007-09-28 14:40:00,70.82,70.83,70.77,70.77,18959.43562610229,43.7484,43.7546,43.7175,43.7175,18959.4356
2007-09-28 14:50:00,70.76,70.76,70.6,70.63,24691.358024691355,43.7113,43.7113,43.6125,43.631,24691.358
2007-09-28 15:00:00,70.63,70.66,70.53,70.54,37037.03703703703,43.631,43.6495,43.5692,43.5754,37037.037
2007-09-28 15:10:00,70.55,70.55,70.4,70.44,27667.548500881832,43.5816,43.5816,43.4889,43.5136,27667.5485
2007-09-28 15:20:00,70.44,70.57,70.44,70.57,35493.82716049382,43.5136,43.5939,43.5136,43.5939,35493.8272
2007-09-28 15:30:00,70.57,70.69,70.57,70.64,30864.197530864192,43.5939,43.6681,43.5939,43.6372,30864.1975
2007-09-28 15:40:00,70.63,70.75,70.51,70.73,78703.7037037037,43.631,43.7051,43.5569,43.6928,78703.7037
2007-09-28 15:50:00,70.74,70.92,70.73,70.83,97442.6807760141,43.699,43.8101,43.6928,43.7546,97442.6808
2007-10-01 09:30:00,71.42,71.42,70.89,71.31,41005.291005291,44.119,44.119,43.7916,44.0511,41005.291
2007-10-01 09:40:00,71.23,71.57,71.22,71.55,36706.3492063492,44.0016,44.2117,43.9955,44.1993,36706.3492
2007-10-01 09:50:00,71.55,71.62,71.51,71.56,32958.55379188712,44.1993,44.2426,44.1746,44.2055,32958.5538
2007-10-01 10:00:00,71.58,71.84,71.58,71.84,28990.299823633155,44.2179,44.3785,44.2179,44.3785,28990.2998
2007-10-01 10:10:00,71.8,71.88,71.78,71.85,35934.7442680776,44.3538,44.4032,44.3414,44.3846,35934.7443
2007-10-01 10:20:00,71.85,71.95,71.83,71.85,24691.358024691355,44.3846,44.4464,44.3723,44.3846,24691.358
2007-10-01 10:30:00,71.87,71.93,71.8,71.92,27447.089947089946,44.397,44.4341,44.3538,44.4279,27447.0899
2007-10-01 10:40:00,71.91,71.94,71.88,71.9,24911.81657848324,44.4217,44.4402,44.4032,44.4155,24911.8166
2007-10-01 10:50:00,71.9,71.94,71.9,71.92,19620.81128747795,44.4155,44.4402,44.4155,44.4279,19620.8113
2007-10-01 11:00:00,71.93,71.94,71.89,71.93,21274.250440917105,44.4341,44.4402,44.4094,44.4341,21274.2504
2007-10-01 11:10:00,71.92,71.94,71.89,71.9,19620.81128747795,44.4279,44.4402,44.4094,44.4155,19620.8113
2007-10-01 11:20:00,71.9,71.91,71.88,71.9,19510.58201058201,44.4155,44.4217,44.4032,44.4155,19510.582
2007-10-01 11:30:00,71.9,71.97,71.89,71.89,37698.41269841269,44.4155,44.4588,44.4094,44.4094,37698.4127
2007-10-01 11:40:00,71.87,71.91,71.8,71.9,16534.391534391532,44.397,44.4217,44.3538,44.4155,16534.3915
2007-10-01 11:50:00,71.9,72.02,71.9,72.02,18959.43562610229,44.4155,44.4897,44.4155,44.4897,18959.4356
2007-10-01 12:00:00,72.01,72.11,72.01,72.04,21494.70899470899,44.4835,44.5453,44.4835,44.502,21494.709
2007-10-01 12:10:00,72.04,72.13,72.03,72.13,18187.830687830687,44.502,44.5576,44.4958,44.5576,18187.8307
2007-10-01 12:20:00,72.13,72.19,72.11,72.17,20502.6455026455,44.5576,44.5947,44.5453,44.5823,20502.6455
2007-10-01 12:30:00,72.17,72.17,71.92,71.93,36265.43209876543,44.5823,44.5823,44.4279,44.4341,36265.4321
2007-10-01 12:40:00,71.92,71.93,71.88,71.88,14880.95238095238,44.4279,44.4341,44.4032,44.4032,14880.9524
2007-10-01 12:50:00,71.88,71.9,71.86,71.86,14770.723104056437,44.4032,44.4155,44.3908,44.3908,14770.7231
2007-10-01 13:00:00,71.87,71.98,71.86,71.94,13999.11816578483,44.397,44.465,44.3908,44.4402,13999.1182
2007-10-01 13:10:00,71.95,72.13,71.94,72.1,14991.181657848325,44.4464,44.5576,44.4402,44.5391,14991.1817
2007-10-01 13:20:00,72.11,72.24,72.09,72.2,21715.16754850088,44.5453,44.6256,44.5329,44.6009,21715.1675
2007-10-01 13:30:00,72.2,72.27,72.19,72.21,16975.308641975305,44.6009,44.6441,44.5947,44.607,16975.3086
2007-10-01 13:40:00,72.22,72.27,72.17,72.19,25793.65079365079,44.6132,44.6441,44.5823,44.5947,25793.6508
2007-10-01 13:50:00,72.19,72.24,72.17,72.21,13558.201058201055,44.5947,44.6256,44.5823,44.607,13558.2011
2007-10-01 14:00:00,72.22,72.33,72.22,72.31,25793.65079365079,44.6132,44.6812,44.6132,44.6688,25793.6508
2007-10-01 14:10:00,72.32,72.32,72.2,72.2,31525.57319223985,44.675,44.675,44.6009,44.6009,31525.5732
2007-10-01 14:20:00,72.2,72.21,72.15,72.15,21053.79188712522,44.6009,44.607,44.57,44.57,21053.7919
2007-10-01 14:30:00,72.15,72.15,72.08,72.11,25242.50440917108,44.57,44.57,44.5267,44.5453,25242.5044
2007-10-01 14:40:00,72.12,72.26,72.12,72.23,22376.54320987654,44.5514,44.6379,44.5514,44.6194,22376.5432
2007-10-01 14:50:00,72.25,72.3,72.23,72.29,19620.81128747795,44.6317,44.6626,44.6194,44.6565,19620.8113
2007-10-01 15:00:00,72.28,72.39,72.28,72.37,27888.00705467372,44.6503,44.7182,44.6503,44.7059,27888.0071
2007-10-01 15:10:00,72.37,72.39,72.34,72.36,25793.65079365079,44.7059,44.7182,44.6873,44.6997,25793.6508
2007-10-01 15:20:00,72.35,72.35,72.28,72.33,39021.16402116402,44.6935,44.6935,44.6503,44.6812,39021.164
2007-10-01 15:30:00,72.34,72.35,72.28,72.29,55665.78483245149,44.6873,44.6935,44.6503,44.6565,55665.7848
2007-10-01 15:40:00,72.29,72.31,72.16,72.19,78042.32804232804,44.6565,44.6688,44.5761,44.5947,78042.328
2007-10-01 15:50:00,72.19,72.27,72.19,72.26,78373.01587301586,44.5947,44.6441,44.5947,44.6379,78373.0159
2007-10-02 09:30:00,72.46,72.59,72.29,72.35,48611.1111111111,44.7615,44.8418,44.6565,44.6935,48611.1111
2007-10-02 09:40:00,72.34,72.57,72.34,72.53,14440.035273368603,44.6873,44.8294,44.6873,44.8047,14440.0353
2007-10-02 09:50:00,72.53,72.53,72.1,72.1,29320.987654320983,44.8047,44.8047,44.5391,44.5391,29320.9877
2007-10-02 10:00:00,72.1,72.17,72.05,72.1,27336.860670194,44.5391,44.5823,44.5082,44.5391,27336.8607
2007-10-02 10:10:00,72.1,72.21,71.9,71.91,69664.90299823633,44.5391,44.607,44.4155,44.4217,69664.903
2007-10-02 10:20:00,71.9,71.9,71.69,71.78,26455.02645502645,44.4155,44.4155,44.2858,44.3414,26455.0265
2007-10-02 10:30:00,71.78,71.79,71.59,71.61,26455.02645502645,44.3414,44.3476,44.224,44.2364,26455.0265
2007-10-02 10:40:00,71.61,71.79,71.53,71.74,36485.89065255732,44.2364,44.3476,44.187,44.3167,36485.8907
2007-10-02 10:50:00,71.76,71.76,71.61,71.61,33619.92945326278,44.3291,44.3291,44.2364,44.2364,33619.9295
2007-10-02 11:00:00,71.61,71.61,71.45,71.45,23478.835978835978,44.2364,44.2364,44.1376,44.1376,23478.836
2007-10-02 11:10:00,71.45,71.47,71.38,71.43,18518.518518518515,44.1376,44.1499,44.0943,44.1252,18518.5185
2007-10-02 11:20:00,71.42,71.43,71.22,71.22,26234.567901234564,44.119,44.1252,43.9955,43.9955,26234.5679
2007-10-02 11:30:00,71.22,71.25,71.16,71.17,26895.943562610228,43.9955,44.014,43.9584,43.9646,26895.9436
2007-10-02 11:40:00,71.2,71.25,71.17,71.21,25462.96296296296,43.9831,44.014,43.9646,43.9893,25462.963
2007-10-02 11:50:00,71.21,71.21,71.14,71.15,17967.3721340388,43.9893,43.9893,43.9461,43.9522,17967.3721
2007-10-02 12:00:00,71.15,71.15,70.85,70.85,44532.62786596119,43.9522,43.9522,43.7669,43.7669,44532.6279
2007-10-02 12:10:00,70.85,70.86,70.73,70.77,42548.50088183421,43.7669,43.7731,43.6928,43.7175,42548.5009
2007-10-02 12:20:00,70.77,70.83,70.73,70.82,19731.040564373896,43.7175,43.7546,43.6928,43.7484,19731.0406
2007-10-02 12:30:00,70.83,70.83,70.73,70.76,24029.982363315696,43.7546,43.7546,43.6928,43.7113,24029.9824
2007-10-02 12:40:00,70.74,70.81,70.73,70.78,23919.75308641975,43.699,43.7422,43.6928,43.7237,23919.7531
2007-10-02 12:50:00,70.77,70.79,70.67,70.72,24029.982363315696,43.7175,43.7298,43.6557,43.6866,24029.9824
2007-10-02 13:00:00,70.73,70.73,70.63,70.7,28108.465608465605,43.6928,43.6928,43.631,43.6742,28108.4656
2007-10-02 13:10:00,70.67,70.7,70.64,70.67,14660.493827160491,43.6557,43.6742,43.6372,43.6557,14660.4938
2007-10-02 13:20:00,70.67,70.73,70.62,70.67,29982.36331569665,43.6557,43.6928,43.6248,43.6557,29982.3633
2007-10-02 13:30:00,70.66,70.71,70.64,70.71,25352.73368606701,43.6495,43.6804,43.6372,43.6804,25352.7337
2007-10-02 13:40:00,70.7,70.81,70.64,70.66,30974.426807760137,43.6742,43.7422,43.6372,43.6495,30974.4268
2007-10-02 13:50:00,70.65,70.9,70.63,70.87,37477.95414462081,43.6434,43.7978,43.631,43.7793,37477.9541
2007-10-02 14:00:00,70.87,70.88,70.73,70.74,25683.421516754846,43.7793,43.7854,43.6928,43.699,25683.4215
2007-10-02 14:10:00,70.73,70.83,70.73,70.82,28108.465608465605,43.6928,43.7546,43.6928,43.7484,28108.4656
2007-10-02 14:20:00,70.82,70.88,70.8,70.87,49272.486772486765,43.7484,43.7854,43.736,43.7793,49272.4868
2007-10-02 14:30:00,70.88,70.97,70.88,70.94,40454.14462081128,43.7854,43.841,43.7854,43.8225,40454.1446
2007-10-02 14:40:00,70.96,71.02,70.88,71.01,32848.324514991175,43.8349,43.8719,43.7854,43.8657,32848.3245
2007-10-02 14:50:00,71.01,71.02,70.92,70.95,34722.22222222222,43.8657,43.8719,43.8101,43.8287,34722.2222
2007-10-02 15:00:00,70.96,70.97,70.88,70.97,37698.41269841269,43.8349,43.841,43.7854,43.841,37698.4127
2007-10-02 15:10:00,70.97,70.97,70.83,70.83,38249.55908289241,43.841,43.841,43.7546,43.7546,38249.5591
2007-10-02 15:20:00,70.83,70.86,70.75,70.79,51477.07231040564,43.7546,43.7731,43.7051,43.7298,51477.0723
2007-10-02 15:30:00,70.79,70.79,70.72,70.75,46516.754850088175,43.7298,43.7298,43.6866,43.7051,46516.7549
2007-10-02 15:40:00,70.74,70.87,70.74,70.87,57429.45326278659,43.699,43.7793,43.699,43.7793,57429.4533
2007-10-02 15:50:00,70.87,70.92,70.83,70.92,64925.04409171075,43.7793,43.8101,43.7546,43.8101,64925.0441
2007-10-03 09:30:00,70.85,71.14,70.81,71.1,27336.860670194,43.7669,43.9461,43.7422,43.9213,27336.8607
2007-10-03 09:40:00,71.13,71.18,70.83,70.9,29982.36331569665,43.9399,43.9708,43.7546,43.7978,29982.3633
2007-10-03 09:50:00,70.87,70.9,70.79,70.83,29100.529100529096,43.7793,43.7978,43.7298,43.7546,29100.5291
2007-10-03 10:00:00,70.86,71.0,70.83,70.99,16975.308641975305,43.7731,43.8596,43.7546,43.8534,16975.3086
2007-10-03 10:10:00,70.99,71.08,70.88,70.89,25462.96296296296,43.8534,43.909,43.7854,43.7916,25462.963
2007-10-03 10:20:00,70.93,70.94,70.81,70.84,14991.181657848325,43.8163,43.8225,43.7422,43.7607,14991.1817
2007-10-03 10:30:00,70.83,70.88,70.63,70.63,21715.16754850088,43.7546,43.7854,43.631,43.631,21715.1675
2007-10-03 10:40:00,70.63,70.72,70.58,70.72,14880.95238095238,43.631,43.6866,43.6001,43.6866,14880.9524
2007-10-03 10:50:00,70.71,70.84,70.71,70.83,15211.64021164021,43.6804,43.7607,43.6804,43.7546,15211.6402
2007-10-03 11:00:00,70.84,70.84,70.69,70.69,18738.977072310405,43.7607,43.7607,43.6681,43.6681,18738.9771
2007-10-03 11:10:00,70.71,70.73,70.66,70.72,18187.830687830687,43.6804,43.6928,43.6495,43.6866,18187.8307
2007-10-03 11:20:00,70.7,70.8,70.7,70.76,19069.66490299824,43.6742,43.736,43.6742,43.7113,19069.6649
2007-10-03 11:30:00,70.76,70.92,70.74,70.83,40013.22751322751,43.7113,43.8101,43.699,43.7546,40013.2275
2007-10-03 11:40:00,70.83,70.94,70.83,70.93,12566.137566137564,43.7546,43.8225,43.7546,43.8163,12566.1376
2007-10-03 11:50:00,70.95,71.09,70.95,71.02,20943.56261022928,43.8287,43.9152,43.8287,43.8719,20943.5626
2007-10-03 12:00:00,71.02,71.12,70.97,71.1,25683.421516754846,43.8719,43.9337,43.841,43.9213,25683.4215
2007-10-03 12:10:00,71.12,71.13,71.06,71.06,12786.596119929452,43.9337,43.9399,43.8966,43.8966,12786.5961
2007-10-03 12:20:00,71.07,71.12,71.02,71.11,23258.377425044087,43.9028,43.9337,43.8719,43.9275,23258.3774
2007-10-03 12:30:00,71.12,71.13,71.02,71.07,23919.75308641975,43.9337,43.9399,43.8719,43.9028,23919.7531
2007-10-03 12:40:00,71.06,71.1,71.04,71.04,11794.53262786596,43.8966,43.9213,43.8843,43.8843,11794.5326
2007-10-03 12:50:00,71.07,71.16,71.06,71.15,9149.029982363314,43.9028,43.9584,43.8966,43.9522,9149.03
2007-10-03 13:00:00,71.16,71.17,71.09,71.09,20392.416225749555,43.9584,43.9646,43.9152,43.9152,20392.4162
2007-10-03 13:10:00,71.08,71.17,71.06,71.14,19841.26984126984,43.909,43.9646,43.8966,43.9461,19841.2698
2007-10-03 13:20:00,71.14,71.15,71.1,71.12,24691.358024691355,43.9461,43.9522,43.9213,43.9337,24691.358
2007-10-03 13:30:00,71.12,71.16,71.12,71.12,23809.52380952381,43.9337,43.9584,43.9337,43.9337,23809.5238
2007-10-03 13:40:00,71.12,71.14,71.06,71.12,30423.28042328042,43.9337,43.9461,43.8966,43.9337,30423.2804
2007-10-03 13:50:00,71.12,71.13,71.05,71.11,28549.38271604938,43.9337,43.9399,43.8905,43.9275,28549.3827
2007-10-03 14:00:00,71.11,71.13,71.07,71.11,31084.65608465608,43.9275,43.9399,43.9028,43.9275,31084.6561
2007-10-03 14:10:00,71.11,71.17,71.11,71.15,21715.16754850088,43.9275,43.9646,43.9275,43.9522,21715.1675
2007-10-03 14:20:00,71.15,71.2,71.12,71.17,19620.81128747795,43.9522,43.9831,43.9337,43.9646,19620.8113
2007-10-03 14:30:00,71.13,71.22,71.12,71.22,20282.18694885361,43.9399,43.9955,43.9337,43.9955,20282.1869
2007-10-03 14:40:00,71.21,71.22,71.12,71.18,27336.860670194,43.9893,43.9955,43.9337,43.9708,27336.8607
2007-10-03 14:50:00,71.19,71.27,71.17,71.27,23037.9188712522,43.9769,44.0264,43.9646,44.0264,23037.9189
2007-10-03 15:00:00,71.27,71.34,71.2,71.32,32186.948853615515,44.0264,44.0696,43.9831,44.0572,32186.9489
2007-10-03 15:10:00,71.32,71.38,71.31,71.36,23919.75308641975,44.0572,44.0943,44.0511,44.082,23919.7531
2007-10-03 15:20:00,71.37,71.37,71.24,71.24,31635.8024691358,44.0881,44.0881,44.0078,44.0078,31635.8025
2007-10-03 15:30:00,71.24,71.34,71.23,71.26,30643.738977072306,44.0078,44.0696,44.0016,44.0202,30643.739
2007-10-03 15:40:00,71.28,71.3,71.19,71.29,33950.61728395061,44.0325,44.0449,43.9769,44.0387,33950.6173
2007-10-03 15:50:00,71.29,71.36,71.21,71.33,60626.10229276896,44.0387,44.082,43.9893,44.0634,60626.1023
2007-10-04 09:30:00,71.56,71.64,71.38,71.44,27226.631393298056,44.2055,44.2549,44.0943,44.1314,27226.6314
2007-10-04 09:40:00,71.44,71.72,71.44,71.72,26785.714285714283,44.1314,44.3043,44.1314,44.3043,26785.7143
2007-10-04 09:50:00,71.72,71.73,71.22,71.27,33289.241622574955,44.3043,44.3105,43.9955,44.0264,33289.2416
2007-10-04 10:00:00,71.28,71.3,71.05,71.3,19951.499118165782,44.0325,44.0449,43.8905,44.0449,19951.4991
2007-10-04 10:10:00,71.31,71.39,71.31,71.34,13117.283950617282,44.0511,44.1005,44.0511,44.0696,13117.284
2007-10-04 10:20:00,71.31,71.46,71.31,71.35,11684.303350970016,44.0511,44.1437,44.0511,44.0758,11684.3034
2007-10-04 10:30:00,71.35,71.39,71.29,71.37,30643.738977072306,44.0758,44.1005,44.0387,44.0881,30643.739
2007-10-04 10:40:00,71.37,71.53,71.32,71.45,20061.728395061727,44.0881,44.187,44.0572,44.1376,20061.7284
2007-10-04 10:50:00,71.47,71.69,71.47,71.68,13888.888888888889,44.1499,44.2858,44.1499,44.2796,13888.8889
2007-10-04 11:00:00,71.69,71.73,71.63,71.72,15873.015873015873,44.2858,44.3105,44.2487,44.3043,15873.0159
2007-10-04 11:10:00,71.73,71.8,71.7,71.79,19069.66490299824,44.3105,44.3538,44.292,44.3476,19069.6649
2007-10-04 11:20:00,71.8,71.9,71.8,71.84,17526.455026455023,44.3538,44.4155,44.3538,44.3785,17526.455
2007-10-04 11:30:00,71.83,71.91,71.8,71.8,17746.91358024691,44.3723,44.4217,44.3538,44.3538,17746.9136
2007-10-04 11:40:00,71.8,71.89,71.78,71.83,16644.620811287477,44.3538,44.4094,44.3414,44.3723,16644.6208
2007-10-04 11:50:00,71.83,71.87,71.8,71.81,10251.32275132275,44.3723,44.397,44.3538,44.3599,10251.3228
2007-10-04 12:00:00,71.8,71.83,71.76,71.83,12566.137566137564,44.3538,44.3723,44.3291,44.3723,12566.1376
2007-10-04 12:10:00,71.83,71.92,71.83,71.89,10912.698412698412,44.3723,44.4279,44.3723,44.4094,10912.6984
2007-10-04 12:20:00,71.88,71.91,71.84,71.89,9149.029982363314,44.4032,44.4217,44.3785,44.4094,9149.03
2007-10-04 12:30:00,71.9,71.97,71.86,71.89,13888.888888888889,44.4155,44.4588,44.3908,44.4094,13888.8889
2007-10-04 12:40:00,71.89,71.95,71.85,71.9,10141.093474426809,44.4094,44.4464,44.3846,44.4155,10141.0935
2007-10-04 12:50:00,71.89,71.98,71.89,71.93,9589.947089947089,44.4094,44.465,44.4094,44.4341,9589.9471
2007-10-04 13:00:00,71.91,71.92,71.79,71.89,11463.84479717813,44.4217,44.4279,44.3476,44.4094,11463.8448
2007-10-04 13:10:00,71.89,71.89,71.83,71.89,9259.259259259255,44.4094,44.4094,44.3723,44.4094,9259.2593
2007-10-04 13:20:00,71.86,71.9,71.77,71.89,13117.283950617282,44.3908,44.4155,44.3352,44.4094,13117.284
2007-10-04 13:30:00,71.89,72.01,71.87,72.01,43320.10582010582,44.4094,44.4835,44.397,44.4835,43320.1058
2007-10-04 13:40:00,72.02,72.07,71.99,72.0,21053.79188712522,44.4897,44.5206,44.4711,44.4773,21053.7919
2007-10-04 13:50:00,72.0,72.02,71.98,71.99,8708.112874779541,44.4773,44.4897,44.465,44.4711,8708.1129
2007-10-04 14:00:00,71.99,72.0,71.95,71.98,13117.283950617282,44.4711,44.4773,44.4464,44.465,13117.284
2007-10-04 14:10:00,71.98,71.99,71.95,71.97,9810.405643738975,44.465,44.4711,44.4464,44.4588,9810.4056
2007-10-04 14:20:00,71.97,71.98,71.94,71.96,10251.32275132275,44.4588,44.465,44.4402,44.4526,10251.3228
2007-10-04 14:30:00,71.96,72.02,71.93,72.02,10912.698412698412,44.4526,44.4897,44.4341,44.4897,10912.6984
2007-10-04 14:40:00,72.0,72.01,71.92,71.93,11794.53262786596,44.4773,44.4835,44.4279,44.4341,11794.5326
2007-10-04 14:50:00,71.94,71.94,71.86,71.86,13007.05467372134,44.4402,44.4402,44.3908,44.3908,13007.0547
2007-10-04 15:00:00,71.86,71.86,71.8,71.84,18849.206349206343,44.3908,44.3908,44.3538,44.3785,18849.2063
2007-10-04 15:10:00,71.85,71.87,71.76,71.77,43540.5643738977,44.3846,44.397,44.3291,44.3352,43540.5644
2007-10-04 15:20:00,71.77,71.86,71.74,71.86,35383.59788359788,44.3352,44.3908,44.3167,44.3908,35383.5979
2007-10-04 15:30:00,71.85,71.89,71.77,71.82,50154.32098765432,44.3846,44.4094,44.3352,44.3661,50154.321
2007-10-04 15:40:00,71.83,71.88,71.8,71.83,57319.22398589065,44.3723,44.4032,44.3538,44.3723,57319.224
2007-10-04 15:50:00,71.81,71.89,71.79,71.8,129078.4832451499,44.3599,44.4094,44.3476,44.3538,129078.4832
2007-10-05 09:30:00,72.26,72.26,71.86,72.05,32517.636684303347,44.6379,44.6379,44.3908,44.5082,32517.6367
2007-10-05 09:40:00,72.05,72.1,71.59,71.72,23258.377425044087,44.5082,44.5391,44.224,44.3043,23258.3774
2007-10-05 09:50:00,71.66,71.8,71.56,71.62,17857.142857142855,44.2673,44.3538,44.2055,44.2426,17857.1429
2007-10-05 10:00:00,71.67,71.7,71.61,71.64,17195.767195767196,44.2735,44.292,44.2364,44.2549,17195.7672
2007-10-05 10:10:00,71.66,71.68,71.6,71.61,13337.742504409169,44.2673,44.2796,44.2302,44.2364,13337.7425
2007-10-05 10:20:00,71.61,71.69,71.49,71.49,13558.201058201055,44.2364,44.2858,44.1623,44.1623,13558.2011
2007-10-05 10:30:00,71.49,71.58,71.45,71.54,11463.84479717813,44.1623,44.2179,44.1376,44.1931,11463.8448
2007-10-05 10:40:00,71.55,71.73,71.51,71.71,14440.035273368603,44.1993,44.3105,44.1746,44.2982,14440.0353
2007-10-05 10:50:00,71.71,71.77,71.61,71.71,16534.391534391532,44.2982,44.3352,44.2364,44.2982,16534.3915
2007-10-05 11:00:00,71.69,71.83,71.69,71.71,14219.576719576718,44.2858,44.3723,44.2858,44.2982,14219.5767
2007-10-05 11:10:00,71.72,71.73,71.66,71.67,10030.864197530864,44.3043,44.3105,44.2673,44.2735,10030.8642
2007-10-05 11:20:00,71.7,71.74,71.56,71.6,8487.654320987653,44.292,44.3167,44.2055,44.2302,8487.6543
2007-10-05 11:30:00,71.61,71.73,71.61,71.71,8487.654320987653,44.2364,44.3105,44.2364,44.2982,8487.6543
2007-10-05 11:40:00,71.71,71.71,71.55,71.6,17636.68430335097,44.2982,44.2982,44.1993,44.2302,17636.6843
2007-10-05 11:50:00,71.6,71.61,71.57,71.61,13668.430335097,44.2302,44.2364,44.2117,44.2364,13668.4303
2007-10-05 12:00:00,71.59,71.59,71.42,71.47,26014.10934744268,44.224,44.224,44.119,44.1499,26014.1093
2007-10-05 12:10:00,71.46,71.48,71.41,71.45,10030.864197530864,44.1437,44.1561,44.1128,44.1376,10030.8642
2007-10-05 12:20:00,71.46,71.46,71.41,71.41,9149.029982363314,44.1437,44.1437,44.1128,44.1128,9149.03
2007-10-05 12:30:00,71.41,71.45,71.4,71.45,12125.220458553791,44.1128,44.1376,44.1067,44.1376,12125.2205
2007-10-05 12:40:00,71.44,71.45,71.38,71.4,12235.449735449734,44.1314,44.1376,44.0943,44.1067,12235.4497
2007-10-05 12:50:00,71.41,71.42,71.33,71.38,10030.864197530864,44.1128,44.119,44.0634,44.0943,10030.8642
2007-10-05 13:00:00,71.4,71.42,71.3,71.3,16313.932980599646,44.1067,44.119,44.0449,44.0449,16313.933
2007-10-05 13:10:00,71.29,71.35,71.29,71.32,6723.985890652557,44.0387,44.0758,44.0387,44.0572,6723.9859
2007-10-05 13:20:00,71.31,71.36,71.29,71.36,8267.195767195766,44.0511,44.082,44.0387,44.082,8267.1958
2007-10-05 13:30:00,71.35,71.46,71.34,71.36,15762.786596119928,44.0758,44.1437,44.0696,44.082,15762.7866
2007-10-05 13:40:00,71.38,71.46,71.36,71.43,13558.201058201055,44.0943,44.1437,44.082,44.1252,13558.2011
2007-10-05 13:50:00,71.44,71.45,71.34,71.34,8708.112874779541,44.1314,44.1376,44.0696,44.0696,8708.1129
2007-10-05 14:00:00,71.35,71.41,71.29,71.29,15211.64021164021,44.0758,44.1128,44.0387,44.0387,15211.6402
2007-10-05 14:10:00,71.29,71.33,71.29,71.33,12786.596119929452,44.0387,44.0634,44.0387,44.0634,12786.5961
2007-10-05 14:20:00,71.32,71.35,71.3,71.31,21494.70899470899,44.0572,44.0758,44.0449,44.0511,21494.709
2007-10-05 14:30:00,71.31,71.32,71.3,71.31,16865.079365079364,44.0511,44.0572,44.0449,44.0511,16865.0794
2007-10-05 14:40:00,71.31,71.31,71.23,71.26,21274.250440917105,44.0511,44.0511,44.0016,44.0202,21274.2504
2007-10-05 14:50:00,71.26,71.37,71.25,71.37,23809.52380952381,44.0202,44.0881,44.014,44.0881,23809.5238
2007-10-05 15:00:00,71.37,71.49,71.37,71.47,15211.64021164021,44.0881,44.1623,44.0881,44.1499,15211.6402
2007-10-05 15:10:00,71.46,71.47,71.32,71.33,17636.68430335097,44.1437,44.1499,44.0572,44.0634,17636.6843
2007-10-05 15:20:00,71.33,71.38,71.31,71.36,18518.518518518515,44.0634,44.0943,44.0511,44.082,18518.5185
2007-10-05 15:30:00,71.37,71.41,71.34,71.4,22045.85537918871,44.0881,44.1128,44.0696,44.1067,22045.8554
2007-10-05 15:40:00,71.38,71.41,71.17,71.2,62610.22927689594,44.0943,44.1128,43.9646,43.9831,62610.2293
2007-10-05 15:50:00,71.22,71.27,71.14,71.21,119268.07760141091,43.9955,44.0264,43.9461,43.9893,119268.0776
2007-10-08 09:30:00,71.32,71.71,71.32,71.35,22486.772486772483,44.0572,44.2982,44.0572,44.0758,22486.7725
2007-10-08 09:40:00,71.42,71.54,71.31,71.31,31525.57319223985,44.119,44.1931,44.0511,44.0511,31525.5732
2007-10-08 09:50:00,71.31,71.53,71.28,71.51,11133.156966490298,44.0511,44.187,44.0325,44.1746,11133.157
2007-10-08 10:00:00,71.53,71.61,71.49,71.59,18518.518518518515,44.187,44.2364,44.1623,44.224,18518.5185
2007-10-08 10:10:00,71.6,71.62,71.55,71.58,15211.64021164021,44.2302,44.2426,44.1993,44.2179,15211.6402
2007-10-08 10:20:00,71.59,71.61,71.54,71.54,11353.615520282186,44.224,44.2364,44.1931,44.1931,11353.6155
2007-10-08 10:30:00,71.55,71.61,71.42,71.45,30092.592592592588,44.1993,44.2364,44.119,44.1376,30092.5926
2007-10-08 10:40:00,71.46,71.46,71.42,71.44,7054.673721340388,44.1437,44.1437,44.119,44.1314,7054.6737
2007-10-08 10:50:00,71.43,71.5,71.42,71.47,5952.380952380951,44.1252,44.1684,44.119,44.1499,5952.381
2007-10-08 11:00:00,71.45,71.45,71.31,71.39,17085.53791887125,44.1376,44.1376,44.0511,44.1005,17085.5379
2007-10-08 11:10:00,71.37,71.47,71.35,71.41,15983.245149911814,44.0881,44.1499,44.0758,44.1128,15983.2451
2007-10-08 11:20:00,71.41,71.44,71.38,71.41,8597.883597883598,44.1128,44.1314,44.0943,44.1128,8597.8836
2007-10-08 11:30:00,71.41,71.42,71.27,71.27,8267.195767195766,44.1128,44.119,44.0264,44.0264,8267.1958
2007-10-08 11:40:00,71.29,71.29,71.25,71.25,5842.151675485008,44.0387,44.0387,44.014,44.014,5842.1517
2007-10-08 11:50:00,71.26,71.37,71.24,71.36,12676.366843033507,44.0202,44.0881,44.0078,44.082,12676.3668
2007-10-08 12:00:00,71.37,71.41,71.35,71.38,7826.278659611992,44.0881,44.1128,44.0758,44.0943,7826.2787
2007-10-08 12:10:00,71.38,71.38,71.22,71.25,11022.927689594357,44.0943,44.0943,43.9955,44.014,11022.9277
2007-10-08 12:20:00,71.24,71.3,71.22,71.29,11133.156966490298,44.0078,44.0449,43.9955,44.0387,11133.157
2007-10-08 12:30:00,71.29,71.31,71.25,71.27,11133.156966490298,44.0387,44.0511,44.014,44.0264,11133.157
2007-10-08 12:40:00,71.27,71.31,71.25,71.31,12676.366843033507,44.0264,44.0511,44.014,44.0511,12676.3668
2007-10-08 12:50:00,71.31,71.34,71.29,71.29,9149.029982363314,44.0511,44.0696,44.0387,44.0387,9149.03
2007-10-08 13:00:00,71.28,71.28,71.23,71.28,7936.507936507935,44.0325,44.0325,44.0016,44.0325,7936.5079
2007-10-08 13:10:00,71.29,71.33,71.26,71.33,9479.717813051146,44.0387,44.0634,44.0202,44.0634,9479.7178
2007-10-08 13:20:00,71.34,71.34,71.29,71.29,4519.400352733685,44.0696,44.0696,44.0387,44.0387,4519.4004
2007-10-08 13:30:00,71.3,71.4,71.3,71.35,9259.259259259255,44.0449,44.1067,44.0449,44.0758,9259.2593
2007-10-08 13:40:00,71.35,71.36,71.28,71.28,10692.239858906523,44.0758,44.082,44.0325,44.0325,10692.2399
2007-10-08 13:50:00,71.28,71.32,71.26,71.32,10692.239858906523,44.0325,44.0572,44.0202,44.0572,10692.2399
2007-10-08 14:00:00,71.32,71.38,71.31,71.36,10251.32275132275,44.0572,44.0943,44.0511,44.082,10251.3228
2007-10-08 14:10:00,71.37,71.43,71.32,71.42,16093.474426807756,44.0881,44.1252,44.0572,44.119,16093.4744
2007-10-08 14:20:00,71.42,71.44,71.38,71.41,13668.430335097,44.119,44.1314,44.0943,44.1128,13668.4303
2007-10-08 14:30:00,71.42,71.45,71.4,71.41,16424.162257495587,44.119,44.1376,44.1067,44.1128,16424.1623
2007-10-08 14:40:00,71.41,71.44,71.39,71.4,11574.074074074071,44.1128,44.1314,44.1005,44.1067,11574.0741
2007-10-08 14:50:00,71.4,71.47,71.4,71.45,14991.181657848325,44.1067,44.1499,44.1067,44.1376,14991.1817
2007-10-08 15:00:00,71.45,71.52,71.42,71.51,15211.64021164021,44.1376,44.1808,44.119,44.1746,15211.6402
2007-10-08 15:10:00,71.51,71.54,71.49,71.53,14109.347442680775,44.1746,44.1931,44.1623,44.187,14109.3474
2007-10-08 15:20:00,71.53,71.54,71.5,71.51,13888.888888888889,44.187,44.1931,44.1684,44.1746,13888.8889
2007-10-08 15:30:00,71.51,71.52,71.5,71.51,17416.225749559082,44.1746,44.1808,44.1684,44.1746,17416.2257
2007-10-08 15:40:00,71.51,71.57,71.5,71.57,21604.938271604937,44.1746,44.2117,44.1684,44.2117,21604.9383
2007-10-08 15:50:00,71.57,71.59,71.48,71.51,54673.721340388,44.2117,44.224,44.1561,44.1746,54673.7213
2007-10-09 09:30:00,71.67,71.9,71.61,71.85,32297.17813051146,44.2735,44.4155,44.2364,44.3846,32297.1781
2007-10-09 09:40:00,71.89,71.99,71.86,71.89,37808.64197530864,44.4094,44.4711,44.3908,44.4094,37808.642
2007-10-09 09:50:00,71.87,71.87,71.67,71.71,15652.557319223984,44.397,44.397,44.2735,44.2982,15652.5573
2007-10-09 10:00:00,71.71,71.91,71.71,71.9,32407.407407407405,44.2982,44.4217,44.2982,44.4155,32407.4074
2007-10-09 10:10:00,71.9,71.98,71.79,71.93,29210.75837742504,44.4155,44.465,44.3476,44.4341,29210.7584
2007-10-09 10:20:00,71.92,72.0,71.76,71.77,24029.982363315696,44.4279,44.4773,44.3291,44.3352,24029.9824
2007-10-09 10:30:00,71.78,72.0,71.76,71.95,32407.407407407405,44.3414,44.4773,44.3291,44.4464,32407.4074
2007-10-09 10:40:00,71.95,72.0,71.78,71.79,20833.33333333333,44.4464,44.4773,44.3414,44.3476,20833.3333
2007-10-09 10:50:00,71.79,71.9,71.78,71.9,14109.347442680775,44.3476,44.4155,44.3414,44.4155,14109.3474
2007-10-09 11:00:00,71.94,71.98,71.87,71.89,30533.509700176364,44.4402,44.465,44.397,44.4094,30533.5097
2007-10-09 11:10:00,71.89,71.89,71.79,71.8,16754.85008818342,44.4094,44.4094,44.3476,44.3538,16754.8501
2007-10-09 11:20:00,71.79,71.8,71.68,71.7,23699.294532627864,44.3476,44.3538,44.2796,44.292,23699.2945
2007-10-09 11:30:00,71.69,71.94,71.69,71.9,62940.917107583766,44.2858,44.4402,44.2858,44.4155,62940.9171
2007-10-09 11:40:00,71.9,71.95,71.86,71.87,40674.60317460317,44.4155,44.4464,44.3908,44.397,40674.6032
2007-10-09 11:50:00,71.87,71.9,71.77,71.82,35493.82716049382,44.397,44.4155,44.3352,44.3661,35493.8272
2007-10-09 12:00:00,71.82,71.85,71.81,71.81,31415.34391534391,44.3661,44.3846,44.3599,44.3599,31415.3439
2007-10-09 12:10:00,71.83,71.85,71.79,71.84,16865.079365079364,44.3723,44.3846,44.3476,44.3785,16865.0794
2007-10-09 12:20:00,71.85,71.91,71.83,71.9,48390.65255731922,44.3846,44.4217,44.3723,44.4155,48390.6526
2007-10-09 12:30:00,71.89,71.94,71.89,71.92,34501.76366843033,44.4094,44.4402,44.4094,44.4279,34501.7637
2007-10-09 12:40:00,71.91,71.94,71.87,71.92,14550.264550264548,44.4217,44.4402,44.397,44.4279,14550.2646
2007-10-09 12:50:00,71.92,71.93,71.89,71.93,14770.723104056437,44.4279,44.4341,44.4094,44.4341,14770.7231
2007-10-09 13:00:00,71.93,71.94,71.86,71.93,19179.894179894178,44.4341,44.4402,44.3908,44.4341,19179.8942
2007-10-09 13:10:00,71.93,71.94,71.67,71.7,136684.30335097,44.4341,44.4402,44.2735,44.292,136684.3034
2007-10-09 13:20:00,71.71,71.71,71.48,71.51,66358.02469135802,44.2982,44.2982,44.1561,44.1746,66358.0247
2007-10-09 13:30:00,71.51,71.55,71.39,71.39,31194.885361552024,44.1746,44.1993,44.1005,44.1005,31194.8854
2007-10-09 13:40:00,71.41,71.51,71.33,71.51,67680.77601410935,44.1128,44.1746,44.0634,44.1746,67680.776
2007-10-09 13:50:00,71.51,71.67,71.51,71.66,21494.70899470899,44.1746,44.2735,44.1746,44.2673,21494.709
2007-10-09 14:00:00,71.62,71.76,71.54,71.72,40233.68606701939,44.2426,44.3291,44.1931,44.3043,40233.6861
2007-10-09 14:10:00,71.72,71.76,71.68,71.68,15101.410934744266,44.3043,44.3291,44.2796,44.2796,15101.4109
2007-10-09 14:20:00,71.67,71.89,71.66,71.88,23809.52380952381,44.2735,44.4094,44.2673,44.4032,23809.5238
2007-10-09 14:30:00,71.88,71.92,71.72,71.72,27336.860670194,44.4032,44.4279,44.3043,44.3043,27336.8607
2007-10-09 14:40:00,71.72,71.72,71.62,71.69,53791.887125220455,44.3043,44.3043,44.2426,44.2858,53791.8871
2007-10-09 14:50:00,71.7,71.72,71.55,71.65,53461.19929453262,44.292,44.3043,44.1993,44.2611,53461.1993
2007-10-09 15:00:00,71.65,71.73,71.63,71.7,33950.61728395061,44.2611,44.3105,44.2487,44.292,33950.6173
2007-10-09 15:10:00,71.7,71.76,71.61,71.71,46626.98412698412,44.292,44.3291,44.2364,44.2982,46626.9841
2007-10-09 15:20:00,71.71,71.71,71.63,71.66,77270.72310405642,44.2982,44.2982,44.2487,44.2673,77270.7231
2007-10-09 15:30:00,71.66,71.68,71.59,71.63,51477.07231040564,44.2673,44.2796,44.224,44.2487,51477.0723
2007-10-09 15:40:00,71.63,71.67,71.41,71.56,74625.22045855378,44.2487,44.2735,44.1128,44.2055,74625.2205
2007-10-09 15:50:00,71.56,71.61,71.51,71.56,139440.0352733686,44.2055,44.2364,44.1746,44.2055,139440.0353
2007-10-10 09:30:00,71.63,71.82,71.45,71.67,26014.10934744268,44.2487,44.3661,44.1376,44.2735,26014.1093
2007-10-10 09:40:00,71.67,71.76,71.51,71.51,130842.151675485,44.2735,44.3291,44.1746,44.1746,130842.1517
2007-10-10 09:50:00,71.51,71.68,71.38,71.38,41776.8959435626,44.1746,44.2796,44.0943,44.0943,41776.8959
2007-10-10 10:00:00,71.36,71.66,71.34,71.4,75066.13756613756,44.082,44.2673,44.0696,44.1067,75066.1376
2007-10-10 10:10:00,71.43,71.43,71.33,71.36,55886.24338624338,44.1252,44.1252,44.0634,44.082,55886.2434
2007-10-10 10:20:00,71.36,71.41,71.35,71.41,46847.44268077601,44.082,44.1128,44.0758,44.1128,46847.4427
2007-10-10 10:30:00,71.39,71.41,71.36,71.4,38690.47619047618,44.1005,44.1128,44.082,44.1067,38690.4762
2007-10-10 10:40:00,71.4,71.42,70.95,71.17,101521.164021164,44.1067,44.119,43.8287,43.9646,101521.164
2007-10-10 10:50:00,71.15,71.4,71.12,71.27,73302.46913580246,43.9522,44.1067,43.9337,44.0264,73302.4691
2007-10-10 11:00:00,71.28,71.44,71.24,71.36,49162.25749559082,44.0325,44.1314,44.0078,44.082,49162.2575
2007-10-10 11:10:00,71.36,71.49,71.34,71.48,11463.84479717813,44.082,44.1623,44.0696,44.1561,11463.8448
2007-10-10 11:20:00,71.46,71.58,71.45,71.58,14991.181657848325,44.1437,44.2179,44.1376,44.2179,14991.1817
2007-10-10 11:30:00,71.58,71.58,71.34,71.34,85097.00176366842,44.2179,44.2179,44.0696,44.0696,85097.0018
2007-10-10 11:40:00,71.34,71.41,71.23,71.23,52028.21869488536,44.0696,44.1128,44.0016,44.0016,52028.2187
2007-10-10 11:50:00,71.23,71.23,71.05,71.17,38800.70546737213,44.0016,44.0016,43.8905,43.9646,38800.7055
2007-10-10 12:00:00,71.19,71.19,70.93,70.99,62279.5414462081,43.9769,43.9769,43.8163,43.8534,62279.5414
2007-10-10 12:10:00,70.96,71.03,70.78,70.99,56878.30687830688,43.8349,43.8781,43.7237,43.8534,56878.3069
2007-10-10 12:20:00,70.99,71.04,70.9,70.97,42217.81305114638,43.8534,43.8843,43.7978,43.841,42217.8131
2007-10-10 12:30:00,70.98,71.06,70.93,71.04,27447.089947089946,43.8472,43.8966,43.8163,43.8843,27447.0899
2007-10-10 12:40:00,71.02,71.08,70.96,71.01,23478.835978835978,43.8719,43.909,43.8349,43.8657,23478.836
2007-10-10 12:50:00,71.01,71.02,70.89,70.94,18298.059964726628,43.8657,43.8719,43.7916,43.8225,18298.06
2007-10-10 13:00:00,70.94,70.99,70.89,70.92,31525.57319223985,43.8225,43.8534,43.7916,43.8101,31525.5732
2007-10-10 13:10:00,70.94,70.99,70.94,70.95,11022.927689594357,43.8225,43.8534,43.8225,43.8287,11022.9277
2007-10-10 13:20:00,70.93,71.0,70.93,70.98,22486.772486772483,43.8163,43.8596,43.8163,43.8472,22486.7725
2007-10-10 13:30:00,70.95,71.01,70.92,70.92,29761.90476190476,43.8287,43.8657,43.8101,43.8101,29761.9048
2007-10-10 13:40:00,70.9,70.95,70.87,70.93,29431.216931216928,43.7978,43.8287,43.7793,43.8163,29431.2169
2007-10-10 13:50:00,70.94,70.98,70.87,70.9,37477.95414462081,43.8225,43.8472,43.7793,43.7978,37477.9541
2007-10-10 14:00:00,70.9,70.92,70.82,70.83,17746.91358024691,43.7978,43.8101,43.7484,43.7546,17746.9136
2007-10-10 14:10:00,70.83,70.86,70.82,70.83,9149.029982363314,43.7546,43.7731,43.7484,43.7546,9149.03
2007-10-10 14:20:00,70.85,70.96,70.84,70.96,15432.098765432096,43.7669,43.8349,43.7607,43.8349,15432.0988
2007-10-10 14:30:00,70.93,71.02,70.93,71.0,12125.220458553791,43.8163,43.8719,43.8163,43.8596,12125.2205
2007-10-10 14:40:00,70.98,71.14,70.95,71.13,18187.830687830687,43.8472,43.9461,43.8287,43.9399,18187.8307
2007-10-10 14:50:00,71.14,71.3,71.12,71.27,24250.440917107582,43.9461,44.0449,43.9337,44.0264,24250.4409
2007-10-10 15:00:00,71.28,71.51,71.28,71.49,34832.451499118164,44.0325,44.1746,44.0325,44.1623,34832.4515
2007-10-10 15:10:00,71.49,71.53,71.45,71.51,64373.89770723103,44.1623,44.187,44.1376,44.1746,64373.8977
2007-10-10 15:20:00,71.5,71.51,71.47,71.47,32627.86596119929,44.1684,44.1746,44.1499,44.1499,32627.866
2007-10-10 15:30:00,71.47,71.51,71.42,71.44,104828.04232804231,44.1499,44.1746,44.119,44.1314,104828.0423
2007-10-10 15:40:00,71.44,71.54,71.42,71.45,55886.24338624338,44.1314,44.1931,44.119,44.1376,55886.2434
2007-10-10 15:50:00,71.44,71.44,71.29,71.31,69444.44444444444,44.1314,44.1314,44.0387,44.0511,69444.4444
2007-10-11 09:30:00,71.75,72.0,71.73,71.85,97663.13932980598,44.3229,44.4773,44.3105,44.3846,97663.1393
2007-10-11 09:40:00,71.86,71.9,71.62,71.7,76499.11816578482,44.3908,44.4155,44.2426,44.292,76499.1182
2007-10-11 09:50:00,71.74,71.8,71.54,71.66,116402.1164021164,44.3167,44.3538,44.1931,44.2673,116402.1164
2007-10-11 10:00:00,71.66,71.95,71.6,71.85,86199.29453262786,44.2673,44.4464,44.2302,44.3846,86199.2945
2007-10-11 10:10:00,71.86,71.9,71.72,71.8,92482.36331569664,44.3908,44.4155,44.3043,44.3538,92482.3633
2007-10-11 10:20:00,71.8,71.96,71.77,71.87,87742.50440917106,44.3538,44.4526,44.3352,44.397,87742.5044
2007-10-11 10:30:00,71.89,72.06,71.79,71.98,105599.64726631391,44.4094,44.5144,44.3476,44.465,105599.6473
2007-10-11 10:40:00,71.98,72.07,71.93,71.96,27777.777777777774,44.465,44.5206,44.4341,44.4526,27777.7778
2007-10-11 10:50:00,71.99,72.01,71.93,72.01,16865.079365079364,44.4711,44.4835,44.4341,44.4835,16865.0794
2007-10-11 11:00:00,72.04,72.17,71.99,72.06,61948.85361552028,44.502,44.5823,44.4711,44.5144,61948.8536
2007-10-11 11:10:00,72.06,72.2,72.06,72.14,41887.12522045855,44.5144,44.6009,44.5144,44.5638,41887.1252
2007-10-11 11:20:00,72.13,72.18,72.11,72.12,32517.636684303347,44.5576,44.5885,44.5453,44.5514,32517.6367
2007-10-11 11:30:00,72.12,72.16,72.11,72.15,32186.948853615515,44.5514,44.5761,44.5453,44.57,32186.9489
2007-10-11 11:40:00,72.16,72.2,72.12,72.13,24470.89947089947,44.5761,44.6009,44.5514,44.5576,24470.8995
2007-10-11 11:50:00,72.12,72.13,72.11,72.12,70877.42504409171,44.5514,44.5576,44.5453,44.5514,70877.425
2007-10-11 12:00:00,72.12,72.22,72.11,72.12,98324.51499118164,44.5514,44.6132,44.5453,44.5514,98324.515
2007-10-11 12:10:00,72.12,72.21,72.11,72.21,16754.85008818342,44.5514,44.607,44.5453,44.607,16754.8501
2007-10-11 12:20:00,72.21,72.26,72.18,72.22,18187.830687830687,44.607,44.6379,44.5885,44.6132,18187.8307
2007-10-11 12:30:00,72.24,72.26,72.16,72.2,37588.18342151675,44.6256,44.6379,44.5761,44.6009,37588.1834
2007-10-11 12:40:00,72.2,72.27,72.19,72.2,17085.53791887125,44.6009,44.6441,44.5947,44.6009,17085.5379
2007-10-11 12:50:00,72.19,72.22,72.18,72.19,15211.64021164021,44.5947,44.6132,44.5885,44.5947,15211.6402
2007-10-11 13:00:00,72.19,72.19,72.11,72.14,55555.55555555555,44.5947,44.5947,44.5453,44.5638,55555.5556
2007-10-11 13:10:00,72.15,72.25,72.15,72.16,17746.91358024691,44.57,44.6317,44.57,44.5761,17746.9136
2007-10-11 13:20:00,72.16,72.21,72.12,72.18,17636.68430335097,44.5761,44.607,44.5514,44.5885,17636.6843
2007-10-11 13:30:00,72.17,72.17,72.11,72.14,14109.347442680775,44.5823,44.5823,44.5453,44.5638,14109.3474
2007-10-11 13:40:00,72.15,72.23,72.15,72.2,15542.32804232804,44.57,44.6194,44.57,44.6009,15542.328
2007-10-11 13:50:00,72.21,72.3,72.19,72.29,44091.71075837742,44.607,44.6626,44.5947,44.6565,44091.7108
2007-10-11 14:00:00,72.29,72.3,72.19,72.29,78262.78659611993,44.6565,44.6626,44.5947,44.6565,78262.7866
2007-10-11 14:10:00,72.29,72.3,72.01,72.1,96671.0758377425,44.6565,44.6626,44.4835,44.5391,96671.0758
2007-10-11 14:20:00,72.1,72.2,71.95,71.95,91380.0705467372,44.5391,44.6009,44.4464,44.4464,91380.0705
2007-10-11 14:30:00,71.94,72.14,71.91,72.03,120701.0582010582,44.4402,44.5638,44.4217,44.4958,120701.0582
2007-10-11 14:40:00,72.09,72.2,71.93,71.95,47508.81834215167,44.5329,44.6009,44.4341,44.4464,47508.8183
2007-10-11 14:50:00,71.94,72.02,71.9,71.97,65365.96119929453,44.4402,44.4897,44.4155,44.4588,65365.9612
2007-10-11 15:00:00,71.96,72.07,71.64,71.77,74845.67901234567,44.4526,44.5206,44.2549,44.3352,74845.679
2007-10-11 15:10:00,71.77,71.81,71.39,71.52,65806.8783068783,44.3352,44.3599,44.1005,44.1808,65806.8783
2007-10-11 15:20:00,71.51,71.62,71.41,71.54,58311.28747795414,44.1746,44.2426,44.1128,44.1931,58311.2875
2007-10-11 15:30:00,71.55,71.79,71.51,71.78,42548.50088183421,44.1993,44.3476,44.1746,44.3414,42548.5009
2007-10-11 15:40:00,71.77,71.98,71.73,71.87,70877.42504409171,44.3352,44.465,44.3105,44.397,70877.425
2007-10-11 15:50:00,71.87,71.88,71.75,71.81,92041.44620811286,44.397,44.4032,44.3229,44.3599,92041.4462
2007-10-12 09:30:00,72.02,72.12,71.71,71.76,40123.456790123455,44.4897,44.5514,44.2982,44.3291,40123.4568
2007-10-12 09:40:00,71.78,71.8,71.55,71.74,35273.36860670194,44.3414,44.3538,44.1993,44.3167,35273.3686
2007-10-12 09:50:00,71.73,71.93,71.62,71.72,28108.465608465605,44.3105,44.4341,44.2426,44.3043,28108.4656
2007-10-12 10:00:00,71.72,71.77,71.51,71.72,25573.192239858905,44.3043,44.3352,44.1746,44.3043,25573.1922
2007-10-12 10:10:00,71.76,71.96,71.73,71.88,47398.58906525573,44.3291,44.4526,44.3105,44.4032,47398.5891
2007-10-12 10:20:00,71.86,71.92,71.8,71.89,25242.50440917108,44.3908,44.4279,44.3538,44.4094,25242.5044
2007-10-12 10:30:00,71.86,71.9,71.78,71.85,30533.509700176364,44.3908,44.4155,44.3414,44.3846,30533.5097
2007-10-12 10:40:00,71.84,71.87,71.81,71.83,18187.830687830687,44.3785,44.397,44.3599,44.3723,18187.8307
2007-10-12 10:50:00,71.83,71.94,71.83,71.94,34171.0758377425,44.3723,44.4402,44.3723,44.4402,34171.0758
2007-10-12 11:00:00,71.93,72.01,71.9,71.92,45194.003527336856,44.4341,44.4835,44.4155,44.4279,45194.0035
2007-10-12 11:10:00,71.91,71.91,71.84,71.87,10912.698412698412,44.4217,44.4217,44.3785,44.397,10912.6984
2007-10-12 11:20:00,71.88,71.95,71.88,71.92,17305.996472663137,44.4032,44.4464,44.4032,44.4279,17305.9965
2007-10-12 11:30:00,71.94,72.0,71.87,71.97,33950.61728395061,44.4402,44.4773,44.397,44.4588,33950.6173
2007-10-12 11:40:00,71.97,71.98,71.86,71.9,92041.44620811286,44.4588,44.465,44.3908,44.4155,92041.4462
2007-10-12 11:50:00,71.91,71.91,71.86,71.89,9149.029982363314,44.4217,44.4217,44.3908,44.4094,9149.03
2007-10-12 12:00:00,71.89,71.9,71.82,71.86,9920.63492063492,44.4094,44.4155,44.3661,44.3908,9920.6349
2007-10-12 12:10:00,71.86,71.98,71.85,71.92,11794.53262786596,44.3908,44.465,44.3846,44.4279,11794.5326
2007-10-12 12:20:00,71.92,71.95,71.89,71.9,16093.474426807756,44.4279,44.4464,44.4094,44.4155,16093.4744
2007-10-12 12:30:00,71.9,71.9,71.8,71.8,11243.38624338624,44.4155,44.4155,44.3538,44.3538,11243.3862
2007-10-12 12:40:00,71.84,71.93,71.82,71.9,83112.87477954144,44.3785,44.4341,44.3661,44.4155,83112.8748
2007-10-12 12:50:00,71.89,71.92,71.85,71.87,20723.104056437387,44.4094,44.4279,44.3846,44.397,20723.1041
2007-10-12 13:00:00,71.88,71.88,71.8,71.82,10471.781305114637,44.4032,44.4032,44.3538,44.3661,10471.7813
2007-10-12 13:10:00,71.82,71.82,71.72,71.72,11133.156966490298,44.3661,44.3661,44.3043,44.3043,11133.157
2007-10-12 13:20:00,71.72,71.77,71.67,71.77,21384.47971781305,44.3043,44.3352,44.2735,44.3352,21384.4797
2007-10-12 13:30:00,71.77,71.93,71.77,71.92,13778.659611992944,44.3352,44.4341,44.3352,44.4279,13778.6596
2007-10-12 13:40:00,71.9,71.91,71.84,71.84,26785.714285714283,44.4155,44.4217,44.3785,44.3785,26785.7143
2007-10-12 13:50:00,71.85,71.85,71.76,71.76,9700.176366843032,44.3846,44.3846,44.3291,44.3291,9700.1764
2007-10-12 14:00:00,71.79,72.01,71.78,71.99,16313.932980599646,44.3476,44.4835,44.3414,44.4711,16313.933
2007-10-12 14:10:00,71.98,72.03,71.94,72.0,15321.869488536153,44.465,44.4958,44.4402,44.4773,15321.8695
2007-10-12 14:20:00,71.99,72.02,71.96,71.98,14991.181657848325,44.4711,44.4897,44.4526,44.465,14991.1817
2007-10-12 14:30:00,71.98,72.03,71.9,72.02,33730.15873015873,44.465,44.4958,44.4155,44.4897,33730.1587
2007-10-12 14:40:00,72.01,72.02,71.84,71.92,25352.73368606701,44.4835,44.4897,44.3785,44.4279,25352.7337
2007-10-12 14:50:00,71.92,71.98,71.87,71.88,13007.05467372134,44.4279,44.465,44.397,44.4032,13007.0547
2007-10-12 15:00:00,71.88,71.9,71.75,71.9,25132.27513227513,44.4032,44.4155,44.3229,44.4155,25132.2751
2007-10-12 15:10:00,71.9,71.97,71.87,71.87,16424.162257495587,44.4155,44.4588,44.397,44.397,16424.1623
2007-10-12 15:20:00,71.88,71.93,71.79,71.8,45414.462081128746,44.4032,44.4341,44.3476,44.3538,45414.4621
2007-10-12 15:30:00,71.8,71.92,71.78,71.89,118827.16049382716,44.3538,44.4279,44.3414,44.4094,118827.1605
2007-10-12 15:40:00,71.9,71.9,71.78,71.79,47619.04761904761,44.4155,44.4155,44.3414,44.3476,47619.0476
2007-10-12 15:50:00,71.78,71.88,71.77,71.88,84656.08465608464,44.3414,44.4032,44.3352,44.4032,84656.0847
2007-10-15 09:30:00,71.83,72.47,71.83,72.2,84325.39682539682,44.3723,44.7676,44.3723,44.6009,84325.3968
2007-10-15 09:40:00,72.21,72.28,72.12,72.28,25903.880070546733,44.607,44.6503,44.5514,44.6503,25903.8801
2007-10-15 09:50:00,72.24,72.28,71.9,72.01,70546.73721340387,44.6256,44.6503,44.4155,44.4835,70546.7372
2007-10-15 10:00:00,72.01,72.1,71.99,72.02,26895.943562610228,44.4835,44.5391,44.4711,44.4897,26895.9436
2007-10-15 10:10:00,72.02,72.05,71.9,72.03,65696.64902998235,44.4897,44.5082,44.4155,44.4958,65696.649
2007-10-15 10:20:00,72.04,72.06,71.97,71.97,31194.885361552024,44.502,44.5144,44.4588,44.4588,31194.8854
2007-10-15 10:30:00,71.97,72.01,71.9,71.92,33289.241622574955,44.4588,44.4835,44.4155,44.4279,33289.2416
2007-10-15 10:40:00,71.9,72.09,71.9,72.06,29431.216931216928,44.4155,44.5329,44.4155,44.5144,29431.2169
2007-10-15 10:50:00,72.06,72.08,72.01,72.02,20612.87477954145,44.5144,44.5267,44.4835,44.4897,20612.8748
2007-10-15 11:00:00,72.03,72.06,71.97,72.02,45083.77425044091,44.4958,44.5144,44.4588,44.4897,45083.7743
2007-10-15 11:10:00,72.0,72.01,71.82,71.86,31746.031746031746,44.4773,44.4835,44.3661,44.3908,31746.0317
2007-10-15 11:20:00,71.85,71.99,71.81,71.95,36265.43209876543,44.3846,44.4711,44.3599,44.4464,36265.4321
2007-10-15 11:30:00,71.98,71.98,71.8,71.93,27006.17283950617,44.465,44.465,44.3538,44.4341,27006.1728
2007-10-15 11:40:00,71.92,71.97,71.9,71.93,21053.79188712522,44.4279,44.4588,44.4155,44.4341,21053.7919
2007-10-15 11:50:00,71.94,71.98,71.91,71.92,25793.65079365079,44.4402,44.465,44.4217,44.4279,25793.6508
2007-10-15 12:00:00,71.94,71.94,71.75,71.79,23589.06525573192,44.4402,44.4402,44.3229,44.3476,23589.0653
2007-10-15 12:10:00,71.77,71.85,71.72,71.8,20502.6455026455,44.3352,44.3846,44.3043,44.3538,20502.6455
2007-10-15 12:20:00,71.81,71.81,71.74,71.74,7826.278659611992,44.3599,44.3599,44.3167,44.3167,7826.2787
2007-10-15 12:30:00,71.77,71.82,71.72,71.82,8156.966490299823,44.3352,44.3661,44.3043,44.3661,8156.9665
2007-10-15 12:40:00,71.84,71.84,71.67,71.71,22707.231040564373,44.3785,44.3785,44.2735,44.2982,22707.231
2007-10-15 12:50:00,71.71,71.78,71.68,71.72,20943.56261022928,44.2982,44.3414,44.2796,44.3043,20943.5626
2007-10-15 13:00:00,71.74,71.75,71.68,71.71,20392.416225749555,44.3167,44.3229,44.2796,44.2982,20392.4162
2007-10-15 13:10:00,71.71,71.8,71.68,71.79,15762.786596119928,44.2982,44.3538,44.2796,44.3476,15762.7866
2007-10-15 13:20:00,71.8,71.83,71.74,71.78,17195.767195767196,44.3538,44.3723,44.3167,44.3414,17195.7672
2007-10-15 13:30:00,71.78,71.8,71.71,71.73,20171.95767195767,44.3414,44.3538,44.2982,44.3105,20171.9577
2007-10-15 13:40:00,71.73,71.76,71.66,71.68,14991.181657848325,44.3105,44.3291,44.2673,44.2796,14991.1817
2007-10-15 13:50:00,71.71,71.86,71.69,71.86,35604.056437389765,44.2982,44.3908,44.2858,44.3908,35604.0564
2007-10-15 14:00:00,71.85,71.87,71.79,71.79,18849.206349206343,44.3846,44.397,44.3476,44.3476,18849.2063
2007-10-15 14:10:00,71.79,71.98,71.78,71.94,25573.192239858905,44.3476,44.465,44.3414,44.4402,25573.1922
2007-10-15 14:20:00,71.94,71.94,71.82,71.86,16313.932980599646,44.4402,44.4402,44.3661,44.3908,16313.933
2007-10-15 14:30:00,71.9,71.92,71.85,71.88,18298.059964726628,44.4155,44.4279,44.3846,44.4032,18298.06
2007-10-15 14:40:00,71.89,71.98,71.87,71.89,20943.56261022928,44.4094,44.465,44.397,44.4094,20943.5626
2007-10-15 14:50:00,71.89,71.93,71.84,71.88,27336.860670194,44.4094,44.4341,44.3785,44.4032,27336.8607
2007-10-15 15:00:00,71.88,72.07,71.85,72.0,37037.03703703703,44.4032,44.5206,44.3846,44.4773,37037.037
2007-10-15 15:10:00,72.0,72.03,71.83,71.94,30533.509700176364,44.4773,44.4958,44.3723,44.4402,30533.5097
2007-10-15 15:20:00,71.94,71.97,71.74,71.78,58641.975308641966,44.4402,44.4588,44.3167,44.3414,58641.9753
2007-10-15 15:30:00,71.79,71.88,71.72,71.87,52358.906525573184,44.3476,44.4032,44.3043,44.397,52358.9065
2007-10-15 15:40:00,71.85,72.07,71.81,72.04,72971.78130511464,44.3846,44.5206,44.3599,44.502,72971.7813
2007-10-15 15:50:00,72.04,72.1,71.96,72.02,113977.07231040564,44.502,44.5391,44.4526,44.4897,113977.0723
2007-10-16 09:30:00,71.96,72.36,71.9,72.19,63161.375661375656,44.4526,44.6997,44.4155,44.5947,63161.3757
2007-10-16 09:40:00,72.18,72.19,71.96,72.09,36926.80776014109,44.5885,44.5947,44.4526,44.5329,36926.8078
2007-10-16 09:50:00,72.08,72.3,72.08,72.25,22156.08465608465,44.5267,44.6626,44.5267,44.6317,22156.0847
2007-10-16 10:00:00,72.24,72.25,72.12,72.17,25132.27513227513,44.6256,44.6317,44.5514,44.5823,25132.2751
2007-10-16 10:10:00,72.15,72.16,71.7,71.87,26455.02645502645,44.57,44.5761,44.292,44.397,26455.0265
2007-10-16 10:20:00,71.9,72.15,71.89,72.12,38580.246913580246,44.4155,44.57,44.4094,44.5514,38580.2469
2007-10-16 10:30:00,72.14,72.26,72.09,72.09,41005.291005291,44.5638,44.6379,44.5329,44.5329,41005.291
2007-10-16 10:40:00,72.1,72.17,72.02,72.05,42879.18871252204,44.5391,44.5823,44.4897,44.5082,42879.1887
2007-10-16 10:50:00,72.05,72.08,72.02,72.08,46186.06701940035,44.5082,44.5267,44.4897,44.5267,46186.067
2007-10-16 11:00:00,72.08,72.14,72.05,72.12,53571.428571428565,44.5267,44.5638,44.5082,44.5514,53571.4286
2007-10-16 11:10:00,72.12,72.12,71.98,71.98,34722.22222222222,44.5514,44.5514,44.465,44.465,34722.2222
2007-10-16 11:20:00,71.99,72.06,71.96,72.02,31525.57319223985,44.4711,44.5144,44.4526,44.4897,31525.5732
2007-10-16 11:30:00,72.02,72.1,71.97,72.0,38690.47619047618,44.4897,44.5391,44.4588,44.4773,38690.4762
2007-10-16 11:40:00,71.99,72.0,71.9,71.94,41335.97883597883,44.4711,44.4773,44.4155,44.4402,41335.9788
2007-10-16 11:50:00,71.94,71.96,71.9,71.9,19400.352733686064,44.4402,44.4526,44.4155,44.4155,19400.3527
2007-10-16 12:00:00,71.9,71.91,71.77,71.79,57760.14109347442,44.4155,44.4217,44.3352,44.3476,57760.1411
2007-10-16 12:10:00,71.78,71.88,71.71,71.83,80908.28924162257,44.3414,44.4032,44.2982,44.3723,80908.2892
2007-10-16 12:20:00,71.84,71.84,71.77,71.82,51807.760141093466,44.3785,44.3785,44.3352,44.3661,51807.7601
2007-10-16 12:30:00,71.83,71.93,71.82,71.85,38359.78835978836,44.3723,44.4341,44.3661,44.3846,38359.7884
2007-10-16 12:40:00,71.86,71.89,71.82,71.89,25022.045855379187,44.3908,44.4094,44.3661,44.4094,25022.0459
2007-10-16 12:50:00,71.9,72.0,71.89,71.99,25352.73368606701,44.4155,44.4773,44.4094,44.4711,25352.7337
2007-10-16 13:00:00,71.98,72.0,71.79,71.82,50044.09171075837,44.465,44.4773,44.3476,44.3661,50044.0917
2007-10-16 13:10:00,71.82,71.89,71.78,71.89,29320.987654320983,44.3661,44.4094,44.3414,44.4094,29320.9877
2007-10-16 13:20:00,71.88,72.0,71.86,71.98,16644.620811287477,44.4032,44.4773,44.3908,44.465,16644.6208
2007-10-16 13:30:00,71.97,72.01,71.88,72.0,19731.040564373896,44.4588,44.4835,44.4032,44.4773,19731.0406
2007-10-16 13:40:00,72.0,72.01,71.9,71.97,64925.04409171075,44.4773,44.4835,44.4155,44.4588,64925.0441
2007-10-16 13:50:00,71.95,71.97,71.9,71.95,15321.869488536153,44.4464,44.4588,44.4155,44.4464,15321.8695
2007-10-16 14:00:00,71.95,72.06,71.92,72.02,19841.26984126984,44.4464,44.5144,44.4279,44.4897,19841.2698
2007-10-16 14:10:00,72.01,72.19,71.97,72.1,33950.61728395061,44.4835,44.5947,44.4588,44.5391,33950.6173
2007-10-16 14:20:00,72.11,72.14,72.04,72.11,49272.486772486765,44.5453,44.5638,44.502,44.5453,49272.4868
2007-10-16 14:30:00,72.12,72.12,71.93,71.98,29320.987654320983,44.5514,44.5514,44.4341,44.465,29320.9877
2007-10-16 14:40:00,71.99,72.16,71.97,72.14,113977.07231040564,44.4711,44.5761,44.4588,44.5638,113977.0723
2007-10-16 14:50:00,72.15,72.2,72.09,72.12,33840.38800705467,44.57,44.6009,44.5329,44.5514,33840.388
2007-10-16 15:00:00,72.13,72.25,72.12,72.23,62830.68783068782,44.5576,44.6317,44.5514,44.6194,62830.6878
2007-10-16 15:10:00,72.22,72.31,72.17,72.23,54232.80423280423,44.6132,44.6688,44.5823,44.6194,54232.8042
2007-10-16 15:20:00,72.22,72.38,72.19,72.38,69775.13227513227,44.6132,44.712,44.5947,44.712,69775.1323
2007-10-16 15:30:00,72.38,72.76,72.31,72.65,256834.21516754848,44.712,44.9468,44.6688,44.8788,256834.2152
2007-10-16 15:40:00,72.65,72.76,72.57,72.72,167548.5008818342,44.8788,44.9468,44.8294,44.9221,167548.5009
2007-10-16 15:50:00,72.72,72.88,72.71,72.88,256723.9858906525,44.9221,45.0209,44.9159,45.0209,256723.9859
2007-10-17 09:30:00,73.03,73.46,72.68,73.37,198743.38624338625,45.1136,45.3792,44.8974,45.3236,198743.3862
2007-10-17 09:40:00,73.36,73.72,73.19,73.33,122354.49735449736,45.3174,45.5398,45.2124,45.2989,122354.4974
2007-10-17 09:50:00,73.31,73.31,73.09,73.12,33950.61728395061,45.2865,45.2865,45.1506,45.1692,33950.6173
2007-10-17 10:00:00,73.1,73.36,73.1,73.2,43540.5643738977,45.1568,45.3174,45.1568,45.2186,43540.5644
2007-10-17 10:10:00,73.17,73.19,72.97,73.02,52028.21869488536,45.2001,45.2124,45.0765,45.1074,52028.2187
2007-10-17 10:20:00,73.01,73.23,73.01,73.2,35273.36860670194,45.1012,45.2371,45.1012,45.2186,35273.3686
2007-10-17 10:30:00,73.21,73.3,73.05,73.07,61618.16578483245,45.2248,45.2804,45.1259,45.1383,61618.1658
2007-10-17 10:40:00,73.06,73.07,72.83,72.94,29651.67548500881,45.1321,45.1383,44.99,45.058,29651.6755
2007-10-17 10:50:00,72.94,73.01,72.88,72.98,23478.835978835978,45.058,45.1012,45.0209,45.0827,23478.836
2007-10-17 11:00:00,72.98,73.07,72.81,72.86,33619.92945326278,45.0827,45.1383,44.9777,45.0086,33619.9295
2007-10-17 11:10:00,72.88,72.91,72.85,72.88,14880.95238095238,45.0209,45.0395,45.0024,45.0209,14880.9524
2007-10-17 11:20:00,72.88,72.89,72.74,72.78,22156.08465608465,45.0209,45.0271,44.9344,44.9591,22156.0847
2007-10-17 11:30:00,72.77,72.87,72.73,72.85,29320.987654320983,44.953,45.0147,44.9283,45.0024,29320.9877
2007-10-17 11:40:00,72.87,73.02,72.86,72.99,23037.9188712522,45.0147,45.1074,45.0086,45.0889,23037.9189
2007-10-17 11:50:00,73.0,73.09,72.97,72.98,27888.00705467372,45.095,45.1506,45.0765,45.0827,27888.0071
2007-10-17 12:00:00,72.96,72.99,72.96,72.98,16865.079365079364,45.0703,45.0889,45.0703,45.0827,16865.0794
2007-10-17 12:10:00,72.98,73.12,72.96,73.07,30202.821869488533,45.0827,45.1692,45.0703,45.1383,30202.8219
2007-10-17 12:20:00,73.05,73.07,72.66,72.66,36926.80776014109,45.1259,45.1383,44.885,44.885,36926.8078
2007-10-17 12:30:00,72.73,72.78,72.58,72.59,24801.5873015873,44.9283,44.9591,44.8356,44.8418,24801.5873
2007-10-17 12:40:00,72.62,72.67,72.57,72.65,23478.835978835978,44.8603,44.8912,44.8294,44.8788,23478.836
2007-10-17 12:50:00,72.68,72.69,72.52,72.59,25132.27513227513,44.8974,44.9035,44.7985,44.8418,25132.2751
2007-10-17 13:00:00,72.58,72.63,72.27,72.27,37257.49559082892,44.8356,44.8665,44.6441,44.6441,37257.4956
2007-10-17 13:10:00,72.26,72.46,72.2,72.36,23589.06525573192,44.6379,44.7615,44.6009,44.6997,23589.0653
2007-10-17 13:20:00,72.35,72.4,72.29,72.38,27116.402116402114,44.6935,44.7244,44.6565,44.712,27116.4021
2007-10-17 13:30:00,72.39,72.59,72.38,72.52,37588.18342151675,44.7182,44.8418,44.712,44.7985,37588.1834
2007-10-17 13:40:00,72.52,72.59,72.46,72.57,49272.486772486765,44.7985,44.8418,44.7615,44.8294,49272.4868
2007-10-17 13:50:00,72.56,72.59,72.18,72.23,40454.14462081128,44.8232,44.8418,44.5885,44.6194,40454.1446
2007-10-17 14:00:00,72.23,72.58,72.17,72.58,38470.0176366843,44.6194,44.8356,44.5823,44.8356,38470.0176
2007-10-17 14:10:00,72.59,72.68,72.48,72.58,28439.15343915344,44.8418,44.8974,44.7738,44.8356,28439.1534
2007-10-17 14:20:00,72.58,72.58,72.41,72.49,19731.040564373896,44.8356,44.8356,44.7306,44.78,19731.0406
2007-10-17 14:30:00,72.49,72.5,72.38,72.47,21935.626102292765,44.78,44.7862,44.712,44.7676,21935.6261
2007-10-17 14:40:00,72.46,72.59,72.45,72.49,24801.5873015873,44.7615,44.8418,44.7553,44.78,24801.5873
2007-10-17 14:50:00,72.49,72.63,72.43,72.62,28439.15343915344,44.78,44.8665,44.7429,44.8603,28439.1534
2007-10-17 15:00:00,72.61,72.72,72.52,72.59,41225.74955908289,44.8541,44.9221,44.7985,44.8418,41225.7496
2007-10-17 15:10:00,72.63,72.78,72.5,72.62,35273.36860670194,44.8665,44.9591,44.7862,44.8603,35273.3686
2007-10-17 15:20:00,72.61,72.7,72.58,72.69,48721.34038800705,44.8541,44.9097,44.8356,44.9035,48721.3404
2007-10-17 15:30:00,72.68,72.73,72.57,72.62,67901.23456790122,44.8974,44.9283,44.8294,44.8603,67901.2346
2007-10-17 15:40:00,72.62,72.9,72.62,72.86,76388.88888888888,44.8603,45.0333,44.8603,45.0086,76388.8889
2007-10-17 15:50:00,72.85,72.9,72.76,72.87,94466.49029982362,45.0024,45.0333,44.9468,45.0147,94466.4903
2007-10-18 09:30:00,72.49,72.93,72.49,72.91,34722.22222222222,44.78,45.0518,44.78,45.0395,34722.2222
2007-10-18 09:40:00,72.92,72.94,72.82,72.85,27226.631393298056,45.0456,45.058,44.9839,45.0024,27226.6314
2007-10-18 09:50:00,72.84,73.1,72.73,73.06,39241.6225749559,44.9962,45.1568,44.9283,45.1321,39241.6226
2007-10-18 10:00:00,73.02,73.03,72.78,72.84,23589.06525573192,45.1074,45.1136,44.9591,44.9962,23589.0653
2007-10-18 10:10:00,72.82,72.88,72.81,72.85,23258.377425044087,44.9839,45.0209,44.9777,45.0024,23258.3774
2007-10-18 10:20:00,72.87,72.93,72.75,72.93,23478.835978835978,45.0147,45.0518,44.9406,45.0518,23478.836
2007-10-18 10:30:00,72.91,72.91,72.78,72.79,27998.23633156966,45.0395,45.0395,44.9591,44.9653,27998.2363
2007-10-18 10:40:00,72.8,72.82,72.7,72.74,16534.391534391532,44.9715,44.9839,44.9097,44.9344,16534.3915
2007-10-18 10:50:00,72.73,72.73,72.69,72.71,12455.90828924162,44.9283,44.9283,44.9035,44.9159,12455.9083
2007-10-18 11:00:00,72.71,72.77,72.69,72.73,22486.772486772483,44.9159,44.953,44.9035,44.9283,22486.7725
2007-10-18 11:10:00,72.72,72.74,72.59,72.61,26565.2557319224,44.9221,44.9344,44.8418,44.8541,26565.2557
2007-10-18 11:20:00,72.6,72.61,72.53,72.59,21274.250440917105,44.848,44.8541,44.8047,44.8418,21274.2504
2007-10-18 11:30:00,72.59,72.79,72.59,72.79,19179.894179894178,44.8418,44.9653,44.8418,44.9653,19179.8942
2007-10-18 11:40:00,72.79,72.88,72.68,72.74,26014.10934744268,44.9653,45.0209,44.8974,44.9344,26014.1093
2007-10-18 11:50:00,72.74,72.91,72.73,72.89,15542.32804232804,44.9344,45.0395,44.9283,45.0271,15542.328
2007-10-18 12:00:00,72.9,72.98,72.83,72.88,27998.23633156966,45.0333,45.0827,44.99,45.0209,27998.2363
2007-10-18 12:10:00,72.88,72.97,72.86,72.96,23148.148148148142,45.0209,45.0765,45.0086,45.0703,23148.1481
2007-10-18 12:20:00,72.97,73.09,72.94,72.94,21825.396825396823,45.0765,45.1506,45.058,45.058,21825.3968
2007-10-18 12:30:00,72.94,72.98,72.89,72.9,16865.079365079364,45.058,45.0827,45.0271,45.0333,16865.0794
2007-10-18 12:40:00,72.91,72.93,72.87,72.91,16644.620811287477,45.0395,45.0518,45.0147,45.0395,16644.6208
2007-10-18 12:50:00,72.92,72.96,72.81,72.81,27447.089947089946,45.0456,45.0703,44.9777,44.9777,27447.0899
2007-10-18 13:00:00,72.81,72.88,72.81,72.88,16424.162257495587,44.9777,45.0209,44.9777,45.0209,16424.1623
2007-10-18 13:10:00,72.88,73.02,72.86,73.01,28880.07054673721,45.0209,45.1074,45.0086,45.1012,28880.0705
2007-10-18 13:20:00,73.03,73.03,72.9,72.94,10912.698412698412,45.1136,45.1136,45.0333,45.058,10912.6984
2007-10-18 13:30:00,72.94,73.08,72.93,72.99,23919.75308641975,45.058,45.1445,45.0518,45.0889,23919.7531
2007-10-18 13:40:00,73.02,73.05,72.99,73.04,21494.70899470899,45.1074,45.1259,45.0889,45.1198,21494.709
2007-10-18 13:50:00,73.04,73.23,73.04,73.22,33730.15873015873,45.1198,45.2371,45.1198,45.231,33730.1587
2007-10-18 14:00:00,73.22,73.27,73.19,73.19,31635.8024691358,45.231,45.2618,45.2124,45.2124,31635.8025
2007-10-18 14:10:00,73.19,73.2,73.15,73.15,32958.55379188712,45.2124,45.2186,45.1877,45.1877,32958.5538
2007-10-18 14:20:00,73.16,73.17,72.93,72.96,35824.514991181655,45.1939,45.2001,45.0518,45.0703,35824.515
2007-10-18 14:30:00,72.96,72.96,72.88,72.94,32076.719576719574,45.0703,45.0703,45.0209,45.058,32076.7196
2007-10-18 14:40:00,72.95,73.04,72.93,72.95,39131.39329805997,45.0642,45.1198,45.0518,45.0642,39131.3933
2007-10-18 14:50:00,72.96,73.07,72.94,73.0,47508.81834215167,45.0703,45.1383,45.058,45.095,47508.8183
2007-10-18 15:00:00,72.99,73.12,72.95,73.04,46186.06701940035,45.0889,45.1692,45.0642,45.1198,46186.067
2007-10-18 15:10:00,73.04,73.07,72.97,72.98,44532.62786596119,45.1198,45.1383,45.0765,45.0827,44532.6279
2007-10-18 15:20:00,73.0,73.0,72.9,72.93,35163.13932980599,45.095,45.095,45.0333,45.0518,35163.1393
2007-10-18 15:30:00,72.92,72.95,72.92,72.92,46957.67195767196,45.0456,45.0642,45.0456,45.0456,46957.672
2007-10-18 15:40:00,72.92,72.96,72.9,72.94,50595.23809523809,45.0456,45.0703,45.0333,45.058,50595.2381
2007-10-18 15:50:00,72.93,73.07,72.93,72.97,90828.92416225748,45.0518,45.1383,45.0518,45.0765,90828.9242
2007-10-19 09:30:00,72.75,73.15,72.75,72.81,264770.7231040564,44.9406,45.1877,44.9406,44.9777,264770.7231
2007-10-19 09:40:00,72.81,72.84,72.39,72.39,49492.945326278656,44.9777,44.9962,44.7182,44.7182,49492.9453
2007-10-19 09:50:00,72.42,72.6,72.4,72.54,23919.75308641975,44.7368,44.848,44.7244,44.8109,23919.7531
2007-10-19 10:00:00,72.54,72.56,72.16,72.25,41446.20811287477,44.8109,44.8232,44.5761,44.6317,41446.2081
2007-10-19 10:10:00,72.23,72.38,72.2,72.25,14770.723104056437,44.6194,44.712,44.6009,44.6317,14770.7231
2007-10-19 10:20:00,72.25,72.42,72.25,72.36,19510.58201058201,44.6317,44.7368,44.6317,44.6997,19510.582
2007-10-19 10:30:00,72.36,72.36,72.08,72.29,40123.456790123455,44.6997,44.6997,44.5267,44.6565,40123.4568
2007-10-19 10:40:00,72.29,72.39,72.18,72.34,30423.28042328042,44.6565,44.7182,44.5885,44.6873,30423.2804
2007-10-19 10:50:00,72.34,72.35,72.1,72.1,18628.74779541446,44.6873,44.6935,44.5391,44.5391,18628.7478
2007-10-19 11:00:00,72.1,72.2,72.09,72.19,35052.91005291005,44.5391,44.6009,44.5329,44.5947,35052.9101
2007-10-19 11:10:00,72.19,72.26,72.19,72.26,14991.181657848325,44.5947,44.6379,44.5947,44.6379,14991.1817
2007-10-19 11:20:00,72.26,72.34,72.21,72.34,17526.455026455023,44.6379,44.6873,44.607,44.6873,17526.455
2007-10-19 11:30:00,72.31,72.37,72.12,72.32,30643.738977072306,44.6688,44.7059,44.5514,44.675,30643.739
2007-10-19 11:40:00,72.33,72.39,72.24,72.39,13227.513227513226,44.6812,44.7182,44.6256,44.7182,13227.5132
2007-10-19 11:50:00,72.41,72.57,72.39,72.57,21384.47971781305,44.7306,44.8294,44.7182,44.8294,21384.4797
2007-10-19 12:00:00,72.59,72.59,72.4,72.45,33509.70017636684,44.8418,44.8418,44.7244,44.7553,33509.7002
2007-10-19 12:10:00,72.46,72.6,72.46,72.58,14550.264550264548,44.7615,44.848,44.7615,44.8356,14550.2646
2007-10-19 12:20:00,72.6,72.62,72.42,72.42,17416.225749559082,44.848,44.8603,44.7368,44.7368,17416.2257
2007-10-19 12:30:00,72.45,72.58,72.4,72.58,13558.201058201055,44.7553,44.8356,44.7244,44.8356,13558.2011
2007-10-19 12:40:00,72.58,72.63,72.41,72.49,14880.95238095238,44.8356,44.8665,44.7306,44.78,14880.9524
2007-10-19 12:50:00,72.46,72.49,72.29,72.32,9700.176366843032,44.7615,44.78,44.6565,44.675,9700.1764
2007-10-19 13:00:00,72.34,72.34,72.21,72.29,13007.05467372134,44.6873,44.6873,44.607,44.6565,13007.0547
2007-10-19 13:10:00,72.28,72.28,72.18,72.19,16203.703703703704,44.6503,44.6503,44.5885,44.5947,16203.7037
2007-10-19 13:20:00,72.19,72.28,72.12,72.28,23478.835978835978,44.5947,44.6503,44.5514,44.6503,23478.836
2007-10-19 13:30:00,72.28,72.37,72.28,72.3,13227.513227513226,44.6503,44.7059,44.6503,44.6626,13227.5132
2007-10-19 13:40:00,72.31,72.47,72.28,72.42,24911.81657848324,44.6688,44.7676,44.6503,44.7368,24911.8166
2007-10-19 13:50:00,72.41,72.49,72.37,72.43,16644.620811287477,44.7306,44.78,44.7059,44.7429,16644.6208
2007-10-19 14:00:00,72.42,72.42,72.28,72.36,27888.00705467372,44.7368,44.7368,44.6503,44.6997,27888.0071
2007-10-19 14:10:00,72.35,72.48,72.23,72.29,26124.338624338623,44.6935,44.7738,44.6194,44.6565,26124.3386
2007-10-19 14:20:00,72.29,72.31,72.14,72.27,33068.783068783065,44.6565,44.6688,44.5638,44.6441,33068.7831
2007-10-19 14:30:00,72.22,72.26,72.08,72.14,28328.92416225749,44.6132,44.6379,44.5267,44.5638,28328.9242
2007-10-19 14:40:00,72.14,72.18,71.99,72.07,20943.56261022928,44.5638,44.5885,44.4711,44.5206,20943.5626
2007-10-19 14:50:00,72.06,72.06,71.69,71.74,40343.91534391534,44.5144,44.5144,44.2858,44.3167,40343.9153
2007-10-19 15:00:00,71.72,71.99,71.69,71.99,45965.60846560846,44.3043,44.4711,44.2858,44.4711,45965.6085
2007-10-19 15:10:00,71.99,71.99,71.79,71.81,63822.75132275131,44.4711,44.4711,44.3476,44.3599,63822.7513
2007-10-19 15:20:00,71.8,71.87,71.67,71.79,52910.0529100529,44.3538,44.397,44.2735,44.3476,52910.0529
2007-10-19 15:30:00,71.71,71.94,71.69,71.9,71318.34215167548,44.2982,44.4402,44.2858,44.4155,71318.3422
2007-10-19 15:40:00,71.9,71.9,71.38,71.41,77050.26455026455,44.4155,44.4155,44.0943,44.1128,77050.2646
2007-10-19 15:50:00,71.4,71.53,71.32,71.35,95789.24162257496,44.1067,44.187,44.0572,44.0758,95789.2416
2007-10-22 09:30:00,70.86,71.43,70.86,71.38,54894.17989417989,43.7731,44.1252,43.7731,44.0943,54894.1799
2007-10-22 09:40:00,71.39,71.49,71.22,71.22,82010.582010582,44.1005,44.1623,43.9955,43.9955,82010.582
2007-10-22 09:50:00,71.23,71.27,70.87,70.92,49603.1746031746,44.0016,44.0264,43.7793,43.8101,49603.1746
2007-10-22 10:00:00,70.92,71.14,70.82,71.09,43650.79365079365,43.8101,43.9461,43.7484,43.9152,43650.7937
2007-10-22 10:10:00,71.12,71.32,71.07,71.25,99647.26631393297,43.9337,44.0572,43.9028,44.014,99647.2663
2007-10-22 10:20:00,71.24,71.32,71.12,71.17,52469.13580246913,44.0078,44.0572,43.9337,43.9646,52469.1358
2007-10-22 10:30:00,71.13,71.2,70.76,70.83,34501.76366843033,43.9399,43.9831,43.7113,43.7546,34501.7637
2007-10-22 10:40:00,70.8,70.92,70.63,70.63,33840.38800705467,43.736,43.8101,43.631,43.631,33840.388
2007-10-22 10:50:00,70.64,70.66,70.51,70.63,35934.7442680776,43.6372,43.6495,43.5569,43.631,35934.7443
2007-10-22 11:00:00,70.63,70.73,70.56,70.61,41666.66666666666,43.631,43.6928,43.5878,43.6186,41666.6667
2007-10-22 11:10:00,70.63,70.67,70.5,70.52,22156.08465608465,43.631,43.6557,43.5507,43.5631,22156.0847
2007-10-22 11:20:00,70.52,70.82,70.52,70.77,31746.031746031746,43.5631,43.7484,43.5631,43.7175,31746.0317
2007-10-22 11:30:00,70.77,70.87,70.66,70.66,21274.250440917105,43.7175,43.7793,43.6495,43.6495,21274.2504
2007-10-22 11:40:00,70.66,70.74,70.56,70.74,25573.192239858905,43.6495,43.699,43.5878,43.699,25573.1922
2007-10-22 11:50:00,70.71,70.86,70.69,70.83,28108.465608465605,43.6804,43.7731,43.6681,43.7546,28108.4656
2007-10-22 12:00:00,70.82,70.86,70.8,70.83,21604.938271604937,43.7484,43.7731,43.736,43.7546,21604.9383
2007-10-22 12:10:00,70.82,70.83,70.72,70.72,17636.68430335097,43.7484,43.7546,43.6866,43.6866,17636.6843
2007-10-22 12:20:00,70.73,71.02,70.7,71.02,17195.767195767196,43.6928,43.8719,43.6742,43.8719,17195.7672
2007-10-22 12:30:00,71.0,71.17,70.88,70.88,20943.56261022928,43.8596,43.9646,43.7854,43.7854,20943.5626
2007-10-22 12:40:00,70.88,71.02,70.83,70.98,20171.95767195767,43.7854,43.8719,43.7546,43.8472,20171.9577
2007-10-22 12:50:00,70.97,71.39,70.92,71.31,33619.92945326278,43.841,44.1005,43.8101,44.0511,33619.9295
2007-10-22 13:00:00,71.3,71.51,71.27,71.41,27336.860670194,44.0449,44.1746,44.0264,44.1128,27336.8607
2007-10-22 13:10:00,71.41,71.48,71.29,71.29,21494.70899470899,44.1128,44.1561,44.0387,44.0387,21494.709
2007-10-22 13:20:00,71.31,71.33,71.16,71.31,18187.830687830687,44.0511,44.0634,43.9584,44.0511,18187.8307
2007-10-22 13:30:00,71.31,71.34,70.73,71.2,20171.95767195767,44.0511,44.0696,43.6928,43.9831,20171.9577
2007-10-22 13:40:00,71.22,71.31,71.2,71.22,18628.74779541446,43.9955,44.0511,43.9831,43.9955,18628.7478
2007-10-22 13:50:00,71.23,71.23,70.95,70.95,17967.3721340388,44.0016,44.0016,43.8287,43.8287,17967.3721
2007-10-22 14:00:00,70.97,71.27,70.97,71.23,22927.68959435626,43.841,44.0264,43.841,44.0016,22927.6896
2007-10-22 14:10:00,71.22,71.32,71.12,71.29,21053.79188712522,43.9955,44.0572,43.9337,44.0387,21053.7919
2007-10-22 14:20:00,71.29,71.39,71.22,71.22,21274.250440917105,44.0387,44.1005,43.9955,43.9955,21274.2504
2007-10-22 14:30:00,71.22,71.41,71.21,71.41,36706.3492063492,43.9955,44.1128,43.9893,44.1128,36706.3492
2007-10-22 14:40:00,71.41,71.53,71.38,71.51,30974.426807760137,44.1128,44.187,44.0943,44.1746,30974.4268
2007-10-22 14:50:00,71.52,71.53,71.33,71.43,28439.15343915344,44.1808,44.187,44.0634,44.1252,28439.1534
2007-10-22 15:00:00,71.41,71.49,71.28,71.29,33619.92945326278,44.1128,44.1623,44.0325,44.0387,33619.9295
2007-10-22 15:10:00,71.3,71.32,71.04,71.06,31084.65608465608,44.0449,44.0572,43.8843,43.8966,31084.6561
2007-10-22 15:20:00,71.06,71.09,70.9,70.97,35383.59788359788,43.8966,43.9152,43.7978,43.841,35383.5979
2007-10-22 15:30:00,70.97,71.17,70.97,71.07,47729.27689594356,43.841,43.9646,43.841,43.9028,47729.2769
2007-10-22 15:40:00,71.09,71.4,71.08,71.4,50595.23809523809,43.9152,44.1067,43.909,44.1067,50595.2381
2007-10-22 15:50:00,71.39,71.65,71.33,71.61,101080.24691358024,44.1005,44.2611,44.0634,44.2364,101080.2469
2007-10-23 09:30:00,71.61,71.67,71.41,71.67,24581.12874779541,44.2364,44.2735,44.1128,44.2735,24581.1287
2007-10-23 09:40:00,71.66,71.88,71.64,71.82,30313.05114638448,44.2673,44.4032,44.2549,44.3661,30313.0511
2007-10-23 09:50:00,71.84,72.18,71.84,72.1,23148.148148148142,44.3785,44.5885,44.3785,44.5391,23148.1481
2007-10-23 10:00:00,72.1,72.24,72.0,72.24,15321.869488536153,44.5391,44.6256,44.4773,44.6256,15321.8695
2007-10-23 10:10:00,72.26,72.26,72.02,72.07,11904.761904761905,44.6379,44.6379,44.4897,44.5206,11904.7619
2007-10-23 10:20:00,72.03,72.29,72.01,72.29,13778.659611992944,44.4958,44.6565,44.4835,44.6565,13778.6596
2007-10-23 10:30:00,72.29,72.32,72.22,72.25,51256.61375661375,44.6565,44.675,44.6132,44.6317,51256.6138
2007-10-23 10:40:00,72.27,72.33,72.24,72.3,19400.352733686064,44.6441,44.6812,44.6256,44.6626,19400.3527
2007-10-23 10:50:00,72.29,72.3,72.18,72.19,15873.015873015873,44.6565,44.6626,44.5885,44.5947,15873.0159
2007-10-23 11:00:00,72.19,72.22,72.0,72.02,34611.992945326274,44.5947,44.6132,44.4773,44.4897,34611.9929
2007-10-23 11:10:00,72.02,72.09,71.78,71.81,37147.266313932974,44.4897,44.5329,44.3414,44.3599,37147.2663
2007-10-23 11:20:00,71.81,71.82,71.62,71.66,16534.391534391532,44.3599,44.3661,44.2426,44.2673,16534.3915
2007-10-23 11:30:00,71.68,71.95,71.65,71.92,16534.391534391532,44.2796,44.4464,44.2611,44.4279,16534.3915
2007-10-23 11:40:00,71.93,72.19,71.91,72.09,16093.474426807756,44.4341,44.5947,44.4217,44.5329,16093.4744
2007-10-23 11:50:00,72.1,72.21,72.09,72.14,12235.449735449734,44.5391,44.607,44.5329,44.5638,12235.4497
2007-10-23 12:00:00,72.17,72.33,72.12,72.13,22045.85537918871,44.5823,44.6812,44.5514,44.5576,22045.8554
2007-10-23 12:10:00,72.14,72.24,72.13,72.19,11904.761904761905,44.5638,44.6256,44.5576,44.5947,11904.7619
2007-10-23 12:20:00,72.19,72.33,72.18,72.31,33730.15873015873,44.5947,44.6812,44.5885,44.6688,33730.1587
2007-10-23 12:30:00,72.31,72.37,72.26,72.33,38690.47619047618,44.6688,44.7059,44.6379,44.6812,38690.4762
2007-10-23 12:40:00,72.33,72.35,72.26,72.29,21935.626102292765,44.6812,44.6935,44.6379,44.6565,21935.6261
2007-10-23 12:50:00,72.31,72.31,72.11,72.16,17416.225749559082,44.6688,44.6688,44.5453,44.5761,17416.2257
2007-10-23 13:00:00,72.12,72.15,72.07,72.12,14880.95238095238,44.5514,44.57,44.5206,44.5514,14880.9524
2007-10-23 13:10:00,72.12,72.31,72.12,72.3,14991.181657848325,44.5514,44.6688,44.5514,44.6626,14991.1817
2007-10-23 13:20:00,72.29,72.29,72.1,72.1,11684.303350970016,44.6565,44.6565,44.5391,44.5391,11684.3034
2007-10-23 13:30:00,72.1,72.22,72.05,72.16,14770.723104056437,44.5391,44.6132,44.5082,44.5761,14770.7231
2007-10-23 13:40:00,72.14,72.23,72.05,72.1,17416.225749559082,44.5638,44.6194,44.5082,44.5391,17416.2257
2007-10-23 13:50:00,72.12,72.16,72.03,72.14,13227.513227513226,44.5514,44.5761,44.4958,44.5638,13227.5132
2007-10-23 14:00:00,72.16,72.37,72.13,72.36,20171.95767195767,44.5761,44.7059,44.5576,44.6997,20171.9577
2007-10-23 14:10:00,72.36,72.49,72.35,72.4,35052.91005291005,44.6997,44.78,44.6935,44.7244,35052.9101
2007-10-23 14:20:00,72.44,72.49,72.38,72.41,30533.509700176364,44.7491,44.78,44.712,44.7306,30533.5097
2007-10-23 14:30:00,72.42,72.49,72.24,72.29,24801.5873015873,44.7368,44.78,44.6256,44.6565,24801.5873
2007-10-23 14:40:00,72.29,72.33,72.09,72.1,21715.16754850088,44.6565,44.6812,44.5329,44.5391,21715.1675
2007-10-23 14:50:00,72.1,72.23,72.1,72.12,23699.294532627864,44.5391,44.6194,44.5391,44.5514,23699.2945
2007-10-23 15:00:00,72.1,72.1,71.9,71.95,34832.451499118164,44.5391,44.5391,44.4155,44.4464,34832.4515
2007-10-23 15:10:00,71.96,71.99,71.8,71.8,29982.36331569665,44.4526,44.4711,44.3538,44.3538,29982.3633
2007-10-23 15:20:00,71.8,72.0,71.8,71.96,33399.47089947089,44.3538,44.4773,44.3538,44.4526,33399.4709
2007-10-23 15:30:00,71.96,72.06,71.81,71.89,52579.365079365074,44.4526,44.5144,44.3599,44.4094,52579.3651
2007-10-23 15:40:00,71.88,72.17,71.88,72.11,70216.04938271604,44.4032,44.5823,44.4032,44.5453,70216.0494
2007-10-23 15:50:00,72.07,72.17,72.05,72.17,61067.01940035273,44.5206,44.5823,44.5082,44.5823,61067.0194
2007-10-24 09:30:00,72.62,73.46,72.59,73.46,108465.60846560846,44.8603,45.3792,44.8418,45.3792,108465.6085
2007-10-24 09:40:00,73.45,73.7,72.93,73.39,136133.1569664903,45.373,45.5275,45.0518,45.336,136133.157
2007-10-24 09:50:00,73.39,73.5,73.26,73.48,93143.7389770723,45.336,45.4039,45.2557,45.3916,93143.739
2007-10-24 10:00:00,73.48,73.59,73.39,73.52,92151.6754850088,45.3916,45.4595,45.336,45.4163,92151.6755
2007-10-24 10:10:00,73.5,73.66,73.45,73.62,72310.40564373897,45.4039,45.5028,45.373,45.478,72310.4056
2007-10-24 10:20:00,73.62,73.71,73.42,73.5,72089.94708994708,45.478,45.5336,45.3545,45.4039,72089.9471
2007-10-24 10:30:00,73.5,73.5,73.05,73.06,82782.1869488536,45.4039,45.4039,45.1259,45.1321,82782.1869
2007-10-24 10:40:00,73.06,73.14,72.71,73.14,85868.60670194002,45.1321,45.1815,44.9159,45.1815,85868.6067
2007-10-24 10:50:00,73.11,73.3,73.11,73.13,71538.80070546737,45.163,45.2804,45.163,45.1754,71538.8007
2007-10-24 11:00:00,73.17,73.41,73.0,73.12,49823.63315696648,45.2001,45.3483,45.095,45.1692,49823.6332
2007-10-24 11:10:00,73.14,73.2,72.59,72.65,63712.522045855374,45.1815,45.2186,44.8418,44.8788,63712.522
2007-10-24 11:20:00,72.61,73.44,72.61,73.43,43650.79365079365,44.8541,45.3669,44.8541,45.3607,43650.7937
2007-10-24 11:30:00,73.45,73.94,73.39,73.91,62830.68783068782,45.373,45.6757,45.336,45.6572,62830.6878
2007-10-24 11:40:00,73.91,73.94,73.67,73.76,37257.49559082892,45.6572,45.6757,45.5089,45.5645,37257.4956
2007-10-24 11:50:00,73.76,73.95,73.48,73.52,60074.95590828924,45.5645,45.6819,45.3916,45.4163,60074.9559
2007-10-24 12:00:00,73.57,73.61,73.39,73.41,108024.69135802468,45.4472,45.4719,45.336,45.3483,108024.6914
2007-10-24 12:10:00,73.44,73.71,73.4,73.67,33068.783068783065,45.3669,45.5336,45.3421,45.5089,33068.7831
2007-10-24 12:20:00,73.66,73.88,73.65,73.76,24911.81657848324,45.5028,45.6387,45.4966,45.5645,24911.8166
2007-10-24 12:30:00,73.74,73.75,73.55,73.63,21384.47971781305,45.5522,45.5584,45.4348,45.4842,21384.4797
2007-10-24 12:40:00,73.62,73.74,73.56,73.6,17967.3721340388,45.478,45.5522,45.441,45.4657,17967.3721
2007-10-24 12:50:00,73.6,73.61,73.36,73.48,16754.85008818342,45.4657,45.4719,45.3174,45.3916,16754.8501
2007-10-24 13:00:00,73.51,73.66,73.47,73.58,21715.16754850088,45.4101,45.5028,45.3854,45.4533,21715.1675
2007-10-24 13:10:00,73.58,73.84,73.48,73.59,40233.68606701939,45.4533,45.614,45.3916,45.4595,40233.6861
2007-10-24 13:20:00,73.56,73.73,73.47,73.73,21053.79188712522,45.441,45.546,45.3854,45.546,21053.7919
2007-10-24 13:30:00,73.68,73.83,73.42,73.46,35052.91005291005,45.5151,45.6078,45.3545,45.3792,35052.9101
2007-10-24 13:40:00,73.44,73.94,73.35,73.92,64043.2098765432,45.3669,45.6757,45.3113,45.6634,64043.2099
2007-10-24 13:50:00,73.89,73.97,73.78,73.91,36596.119929453256,45.6448,45.6943,45.5769,45.6572,36596.1199
2007-10-24 14:00:00,73.95,73.95,73.56,73.72,43981.481481481474,45.6819,45.6819,45.441,45.5398,43981.4815
2007-10-24 14:10:00,73.7,73.74,73.55,73.65,24250.440917107582,45.5275,45.5522,45.4348,45.4966,24250.4409
2007-10-24 14:20:00,73.66,74.13,73.65,74.05,54894.17989417989,45.5028,45.7931,45.4966,45.7437,54894.1799
2007-10-24 14:30:00,74.02,74.22,74.01,74.14,63932.98059964726,45.7251,45.8487,45.719,45.7993,63932.9806
2007-10-24 14:40:00,74.15,74.29,74.12,74.22,52358.906525573184,45.8055,45.8919,45.7869,45.8487,52358.9065
2007-10-24 14:50:00,74.21,74.34,74.07,74.25,105930.33509700176,45.8425,45.9228,45.756,45.8672,105930.3351
2007-10-24 15:00:00,74.24,74.31,74.06,74.22,58641.975308641966,45.861,45.9043,45.7499,45.8487,58641.9753
2007-10-24 15:10:00,74.23,74.78,74.22,74.7,119047.61904761904,45.8549,46.1946,45.8487,46.1452,119047.619
2007-10-24 15:20:00,74.71,74.95,74.49,74.93,87191.35802469135,46.1514,46.2996,46.0155,46.2873,87191.358
2007-10-24 15:30:00,74.93,74.93,74.36,74.45,76058.20105820106,46.2873,46.2873,45.9352,45.9908,76058.2011
2007-10-24 15:40:00,74.44,74.48,74.07,74.38,102954.14462081128,45.9846,46.0093,45.756,45.9475,102954.1446
2007-10-24 15:50:00,74.38,74.58,74.07,74.48,196649.02998236328,45.9475,46.0711,45.756,46.0093,196649.03
2007-10-25 09:30:00,75.14,75.93,74.98,75.38,169422.39858906524,46.417,46.905,46.3182,46.5653,169422.3986
2007-10-25 09:40:00,75.43,75.62,75.13,75.25,95017.63668430336,46.5962,46.7135,46.4108,46.485,95017.6367
2007-10-25 09:50:00,75.24,75.24,74.86,74.94,72200.17636684302,46.4788,46.4788,46.244,46.2935,72200.1764
2007-10-25 10:00:00,74.94,75.15,74.72,74.8,95238.09523809522,46.2935,46.4232,46.1576,46.207,95238.0952
2007-10-25 10:10:00,74.83,75.52,74.83,75.52,81459.43562610228,46.2255,46.6518,46.2255,46.6518,81459.4356
2007-10-25 10:20:00,75.52,75.52,75.13,75.37,45524.69135802469,46.6518,46.6518,46.4108,46.5591,45524.6914
2007-10-25 10:30:00,75.37,75.49,75.27,75.48,52910.0529100529,46.5591,46.6332,46.4973,46.627,52910.0529
2007-10-25 10:40:00,75.46,75.6,75.39,75.6,136574.07407407407,46.6147,46.7012,46.5714,46.7012,136574.0741
2007-10-25 10:50:00,75.54,75.6,75.1,75.42,45965.60846560846,46.6641,46.7012,46.3923,46.59,45965.6085
2007-10-25 11:00:00,75.37,75.47,74.95,75.02,28659.611992945323,46.5591,46.6209,46.2996,46.3429,28659.612
2007-10-25 11:10:00,75.01,75.03,74.83,74.93,23478.835978835978,46.3367,46.3491,46.2255,46.2873,23478.836
2007-10-25 11:20:00,74.93,75.17,74.93,75.13,26785.714285714283,46.2873,46.4355,46.2873,46.4108,26785.7143
2007-10-25 11:30:00,75.14,75.31,75.13,75.27,39131.39329805997,46.417,46.522,46.4108,46.4973,39131.3933
2007-10-25 11:40:00,75.27,75.3,75.21,75.23,21053.79188712522,46.4973,46.5159,46.4603,46.4726,21053.7919
2007-10-25 11:50:00,75.23,75.26,75.11,75.16,24470.89947089947,46.4726,46.4911,46.3985,46.4294,24470.8995
2007-10-25 12:00:00,75.16,75.2,75.07,75.13,29982.36331569665,46.4294,46.4541,46.3738,46.4108,29982.3633
2007-10-25 12:10:00,75.13,75.13,75.05,75.07,58201.05820105819,46.4108,46.4108,46.3614,46.3738,58201.0582
2007-10-25 12:20:00,75.09,75.29,75.06,75.28,32297.17813051146,46.3861,46.5097,46.3676,46.5035,32297.1781
2007-10-25 12:30:00,75.26,75.3,75.2,75.25,33950.61728395061,46.4911,46.5159,46.4541,46.485,33950.6173
2007-10-25 12:40:00,75.25,75.29,75.12,75.12,16534.391534391532,46.485,46.5097,46.4047,46.4047,16534.3915
2007-10-25 12:50:00,75.11,75.25,75.04,75.17,21715.16754850088,46.3985,46.485,46.3552,46.4355,21715.1675
2007-10-25 13:00:00,75.17,75.25,75.01,75.07,48941.79894179894,46.4355,46.485,46.3367,46.3738,48941.7989
2007-10-25 13:10:00,75.08,75.18,74.92,74.97,31966.49029982363,46.3799,46.4417,46.2811,46.312,31966.4903
2007-10-25 13:20:00,74.97,75.0,74.74,74.82,50154.32098765432,46.312,46.3305,46.1699,46.2193,50154.321
2007-10-25 13:30:00,74.83,74.93,74.75,74.84,39021.16402116402,46.2255,46.2873,46.1761,46.2317,39021.164
2007-10-25 13:40:00,74.83,75.02,74.8,74.97,30423.28042328042,46.2255,46.3429,46.207,46.312,30423.2804
2007-10-25 13:50:00,74.97,74.99,74.91,74.94,28990.299823633155,46.312,46.3244,46.2749,46.2935,28990.2998
2007-10-25 14:00:00,74.94,74.97,74.77,74.8,46626.98412698412,46.2935,46.312,46.1884,46.207,46626.9841
2007-10-25 14:10:00,74.8,75.03,74.77,75.0,42989.41798941798,46.207,46.3491,46.1884,46.3305,42989.418
2007-10-25 14:20:00,74.99,75.23,74.98,75.14,43430.33509700176,46.3244,46.4726,46.3182,46.417,43430.3351
2007-10-25 14:30:00,75.18,75.24,74.97,75.04,42328.04232804232,46.4417,46.4788,46.312,46.3552,42328.0423
2007-10-25 14:40:00,75.05,75.13,74.83,74.85,30313.05114638448,46.3614,46.4108,46.2255,46.2379,30313.0511
2007-10-25 14:50:00,74.85,75.1,74.83,75.1,37257.49559082892,46.2379,46.3923,46.2255,46.3923,37257.4956
2007-10-25 15:00:00,75.11,75.14,74.74,74.89,45194.003527336856,46.3985,46.417,46.1699,46.2626,45194.0035
2007-10-25 15:10:00,74.9,75.07,74.8,75.07,41556.43738977072,46.2688,46.3738,46.207,46.3738,41556.4374
2007-10-25 15:20:00,75.09,75.12,74.8,74.83,39021.16402116402,46.3861,46.4047,46.207,46.2255,39021.164
2007-10-25 15:30:00,74.84,74.97,74.74,74.97,47067.90123456789,46.2317,46.312,46.1699,46.312,47067.9012
2007-10-25 15:40:00,75.0,75.24,74.97,75.1,68783.06878306878,46.3305,46.4788,46.312,46.3923,68783.0688
2007-10-25 15:50:00,75.11,75.17,74.94,75.0,63381.83421516754,46.3985,46.4355,46.2935,46.3305,63381.8342
2007-10-26 09:30:00,75.7,75.7,75.32,75.51,99647.26631393297,46.7629,46.7629,46.5282,46.6456,99647.2663
2007-10-26 09:40:00,75.51,75.54,75.25,75.54,90388.00705467373,46.6456,46.6641,46.485,46.6641,90388.0071
2007-10-26 09:50:00,75.5,75.54,75.22,75.31,53461.19929453262,46.6394,46.6641,46.4664,46.522,53461.1993
2007-10-26 10:00:00,75.3,75.32,75.03,75.18,29761.90476190476,46.5159,46.5282,46.3491,46.4417,29761.9048
2007-10-26 10:10:00,75.18,75.23,75.05,75.08,23478.835978835978,46.4417,46.4726,46.3614,46.3799,23478.836
2007-10-26 10:20:00,75.12,75.25,75.03,75.12,25132.27513227513,46.4047,46.485,46.3491,46.4047,25132.2751
2007-10-26 10:30:00,75.15,75.17,75.03,75.13,34832.451499118164,46.4232,46.4355,46.3491,46.4108,34832.4515
2007-10-26 10:40:00,75.13,75.14,74.97,75.01,37808.64197530864,46.4108,46.417,46.312,46.3367,37808.642
2007-10-26 10:50:00,75.03,75.03,74.96,74.96,15983.245149911814,46.3491,46.3491,46.3058,46.3058,15983.2451
2007-10-26 11:00:00,74.98,74.99,74.76,74.76,26675.485008818338,46.3182,46.3244,46.1823,46.1823,26675.485
2007-10-26 11:10:00,74.77,74.86,74.64,74.65,35604.056437389765,46.1884,46.244,46.1081,46.1143,35604.0564
2007-10-26 11:20:00,74.64,74.7,74.58,74.59,31746.031746031746,46.1081,46.1452,46.0711,46.0773,31746.0317
2007-10-26 11:30:00,74.59,74.64,74.44,74.48,38359.78835978836,46.0773,46.1081,45.9846,46.0093,38359.7884
2007-10-26 11:40:00,74.49,74.49,74.32,74.38,41887.12522045855,46.0155,46.0155,45.9105,45.9475,41887.1252
2007-10-26 11:50:00,74.38,74.51,74.29,74.33,40674.60317460317,45.9475,46.0278,45.8919,45.9166,40674.6032
2007-10-26 12:00:00,74.34,74.39,74.24,74.25,29541.44620811288,45.9228,45.9537,45.861,45.8672,29541.4462
2007-10-26 12:10:00,74.25,74.37,74.25,74.34,30753.96825396825,45.8672,45.9414,45.8672,45.9228,30753.9683
2007-10-26 12:20:00,74.33,74.53,74.31,74.52,16975.308641975305,45.9166,46.0402,45.9043,46.034,16975.3086
2007-10-26 12:30:00,74.51,74.54,74.34,74.37,24140.21164021164,46.0278,46.0464,45.9228,45.9414,24140.2116
2007-10-26 12:40:00,74.36,74.39,74.18,74.2,21274.250440917105,45.9352,45.9537,45.824,45.8363,21274.2504
2007-10-26 12:50:00,74.19,74.34,74.18,74.33,19400.352733686064,45.8302,45.9228,45.824,45.9166,19400.3527
2007-10-26 13:00:00,74.34,74.35,74.18,74.22,28549.38271604938,45.9228,45.929,45.824,45.8487,28549.3827
2007-10-26 13:10:00,74.22,74.32,74.2,74.31,18628.74779541446,45.8487,45.9105,45.8363,45.9043,18628.7478
2007-10-26 13:20:00,74.31,74.39,74.26,74.26,18849.206349206343,45.9043,45.9537,45.8734,45.8734,18849.2063
2007-10-26 13:30:00,74.27,74.36,74.2,74.32,25683.421516754846,45.8796,45.9352,45.8363,45.9105,25683.4215
2007-10-26 13:40:00,74.31,74.42,74.3,74.38,18849.206349206343,45.9043,45.9722,45.8981,45.9475,18849.2063
2007-10-26 13:50:00,74.37,74.43,74.36,74.38,20282.18694885361,45.9414,45.9784,45.9352,45.9475,20282.1869
2007-10-26 14:00:00,74.38,74.47,74.33,74.42,30753.96825396825,45.9475,46.0031,45.9166,45.9722,30753.9683
2007-10-26 14:10:00,74.4,74.47,74.23,74.31,33619.92945326278,45.9599,46.0031,45.8549,45.9043,33619.9295
2007-10-26 14:20:00,74.34,74.36,74.22,74.22,21164.02116402116,45.9228,45.9352,45.8487,45.8487,21164.0212
2007-10-26 14:30:00,74.22,74.26,74.2,74.23,23368.60670194004,45.8487,45.8734,45.8363,45.8549,23368.6067
2007-10-26 14:40:00,74.22,74.25,74.12,74.14,31415.34391534391,45.8487,45.8672,45.7869,45.7993,31415.3439
2007-10-26 14:50:00,74.13,74.27,74.08,74.2,31194.885361552024,45.7931,45.8796,45.7622,45.8363,31194.8854
2007-10-26 15:00:00,74.2,74.28,74.06,74.07,42217.81305114638,45.8363,45.8858,45.7499,45.756,42217.8131
2007-10-26 15:10:00,74.08,74.22,74.04,74.18,45855.37918871252,45.7622,45.8487,45.7375,45.824,45855.3792
2007-10-26 15:20:00,74.18,74.22,74.14,74.17,45634.92063492063,45.824,45.8487,45.7993,45.8178,45634.9206
2007-10-26 15:30:00,74.18,74.28,74.16,74.25,57098.76543209876,45.824,45.8858,45.8116,45.8672,57098.7654
2007-10-26 15:40:00,74.25,74.49,74.25,74.28,70216.04938271604,45.8672,46.0155,45.8672,45.8858,70216.0494
2007-10-26 15:50:00,74.27,74.28,74.15,74.28,101190.47619047618,45.8796,45.8858,45.8055,45.8858,101190.4762
2007-10-29 09:30:00,74.68,74.8,74.38,74.44,42107.58377425044,46.1329,46.207,45.9475,45.9846,42107.5838
2007-10-29 09:40:00,74.47,74.7,74.44,74.49,24801.5873015873,46.0031,46.1452,45.9846,46.0155,24801.5873
2007-10-29 09:50:00,74.49,74.63,74.32,74.32,17967.3721340388,46.0155,46.102,45.9105,45.9105,17967.3721
2007-10-29 10:00:00,74.31,74.35,74.18,74.27,21274.250440917105,45.9043,45.929,45.824,45.8796,21274.2504
2007-10-29 10:10:00,74.25,74.26,74.15,74.22,19841.26984126984,45.8672,45.8734,45.8055,45.8487,19841.2698
2007-10-29 10:20:00,74.22,74.43,74.18,74.37,14219.576719576718,45.8487,45.9784,45.824,45.9414,14219.5767
2007-10-29 10:30:00,74.39,74.45,74.29,74.34,24470.89947089947,45.9537,45.9908,45.8919,45.9228,24470.8995
2007-10-29 10:40:00,74.31,74.4,74.29,74.31,26785.714285714283,45.9043,45.9599,45.8919,45.9043,26785.7143
2007-10-29 10:50:00,74.3,74.3,74.11,74.22,20943.56261022928,45.8981,45.8981,45.7807,45.8487,20943.5626
2007-10-29 11:00:00,74.24,74.24,74.1,74.17,28880.07054673721,45.861,45.861,45.7746,45.8178,28880.0705
2007-10-29 11:10:00,74.17,74.36,74.16,74.31,19400.352733686064,45.8178,45.9352,45.8116,45.9043,19400.3527
2007-10-29 11:20:00,74.33,74.44,74.33,74.4,12345.679012345678,45.9166,45.9846,45.9166,45.9599,12345.679
2007-10-29 11:30:00,74.4,74.53,74.38,74.51,23809.52380952381,45.9599,46.0402,45.9475,46.0278,23809.5238
2007-10-29 11:40:00,74.5,74.57,74.44,74.48,21384.47971781305,46.0217,46.0649,45.9846,46.0093,21384.4797
2007-10-29 11:50:00,74.46,74.61,74.46,74.59,15652.557319223984,45.9969,46.0896,45.9969,46.0773,15652.5573
2007-10-29 12:00:00,74.57,74.69,74.55,74.66,31415.34391534391,46.0649,46.139,46.0525,46.1205,31415.3439
2007-10-29 12:10:00,74.67,74.98,74.66,74.96,32517.636684303347,46.1267,46.3182,46.1205,46.3058,32517.6367
2007-10-29 12:20:00,74.96,75.05,74.93,75.04,34171.0758377425,46.3058,46.3614,46.2873,46.3552,34171.0758
2007-10-29 12:30:00,75.03,75.21,75.03,75.2,72751.32275132275,46.3491,46.4603,46.3491,46.4541,72751.3228
2007-10-29 12:40:00,75.15,75.2,75.13,75.19,41446.20811287477,46.4232,46.4541,46.4108,46.4479,41446.2081
2007-10-29 12:50:00,75.19,75.23,75.13,75.16,32627.86596119929,46.4479,46.4726,46.4108,46.4294,32627.866
2007-10-29 13:00:00,75.16,75.19,75.13,75.16,22707.231040564373,46.4294,46.4479,46.4108,46.4294,22707.231
2007-10-29 13:10:00,75.16,75.23,75.14,75.22,21715.16754850088,46.4294,46.4726,46.417,46.4664,21715.1675
2007-10-29 13:20:00,75.23,75.23,75.18,75.2,22707.231040564373,46.4726,46.4726,46.4417,46.4541,22707.231
2007-10-29 13:30:00,75.18,75.19,75.12,75.15,22927.68959435626,46.4417,46.4479,46.4047,46.4232,22927.6896
2007-10-29 13:40:00,75.13,75.23,75.13,75.21,29761.90476190476,46.4108,46.4726,46.4108,46.4603,29761.9048
2007-10-29 13:50:00,75.21,75.25,75.1,75.22,25352.73368606701,46.4603,46.485,46.3923,46.4664,25352.7337
2007-10-29 14:00:00,75.22,75.24,75.13,75.18,55004.40917107583,46.4664,46.4788,46.4108,46.4417,55004.4092
2007-10-29 14:10:00,75.16,75.17,74.96,74.98,27777.777777777774,46.4294,46.4355,46.3058,46.3182,27777.7778
2007-10-29 14:20:00,74.96,75.01,74.84,74.84,28439.15343915344,46.3058,46.3367,46.2317,46.2317,28439.1534
2007-10-29 14:30:00,74.84,74.93,74.81,74.9,35383.59788359788,46.2317,46.2873,46.2132,46.2688,35383.5979
2007-10-29 14:40:00,74.9,74.96,74.83,74.83,19510.58201058201,46.2688,46.3058,46.2255,46.2255,19510.582
2007-10-29 14:50:00,74.85,74.97,74.83,74.93,27447.089947089946,46.2379,46.312,46.2255,46.2873,27447.0899
2007-10-29 15:00:00,74.94,74.97,74.81,74.97,21274.250440917105,46.2935,46.312,46.2132,46.312,21274.2504
2007-10-29 15:10:00,74.97,75.01,74.86,74.88,39682.53968253968,46.312,46.3367,46.244,46.2564,39682.5397
2007-10-29 15:20:00,74.88,74.99,74.82,74.96,39131.39329805997,46.2564,46.3244,46.2193,46.3058,39131.3933
2007-10-29 15:30:00,74.96,75.07,74.93,74.95,47067.90123456789,46.3058,46.3738,46.2873,46.2996,47067.9012
2007-10-29 15:40:00,74.94,75.0,74.87,74.93,58311.28747795414,46.2935,46.3305,46.2502,46.2873,58311.2875
2007-10-29 15:50:00,74.93,74.98,74.84,74.86,111221.34038800704,46.2873,46.3182,46.2317,46.244,111221.3404
2007-10-30 09:30:00,74.4,74.64,74.22,74.22,33840.38800705467,45.9599,46.1081,45.8487,45.8487,33840.388
2007-10-30 09:40:00,74.27,74.39,74.17,74.27,32958.55379188712,45.8796,45.9537,45.8178,45.8796,32958.5538
2007-10-30 09:50:00,74.25,74.63,74.25,74.61,67570.5467372134,45.8672,46.102,45.8672,46.0896,67570.5467
2007-10-30 10:00:00,74.57,74.73,74.56,74.68,65917.10758377424,46.0649,46.1637,46.0587,46.1329,65917.1076
2007-10-30 10:10:00,74.68,74.81,74.65,74.77,30202.821869488533,46.1329,46.2132,46.1143,46.1884,30202.8219
2007-10-30 10:20:00,74.77,74.84,74.71,74.83,36375.66137566137,46.1884,46.2317,46.1514,46.2255,36375.6614
2007-10-30 10:30:00,74.83,75.03,74.83,75.01,34722.22222222222,46.2255,46.3491,46.2255,46.3367,34722.2222
2007-10-30 10:40:00,75.0,75.06,74.95,75.03,26455.02645502645,46.3305,46.3676,46.2996,46.3491,26455.0265
2007-10-30 10:50:00,75.04,75.07,75.0,75.04,20392.416225749555,46.3552,46.3738,46.3305,46.3552,20392.4162
2007-10-30 11:00:00,75.04,75.04,74.93,74.98,22486.772486772483,46.3552,46.3552,46.2873,46.3182,22486.7725
2007-10-30 11:10:00,74.98,75.03,74.96,75.03,12125.220458553791,46.3182,46.3491,46.3058,46.3491,12125.2205
2007-10-30 11:20:00,75.03,75.04,74.98,74.99,16975.308641975305,46.3491,46.3552,46.3182,46.3244,16975.3086
2007-10-30 11:30:00,75.01,75.06,74.96,75.04,24140.21164021164,46.3367,46.3676,46.3058,46.3552,24140.2116
2007-10-30 11:40:00,75.03,75.07,75.03,75.03,8377.42504409171,46.3491,46.3738,46.3491,46.3491,8377.425
2007-10-30 11:50:00,75.03,75.16,74.96,75.13,28990.299823633155,46.3491,46.4294,46.3058,46.4108,28990.2998
2007-10-30 12:00:00,75.12,75.16,75.12,75.12,23809.52380952381,46.4047,46.4294,46.4047,46.4047,23809.5238
2007-10-30 12:10:00,75.12,75.13,75.03,75.03,30753.96825396825,46.4047,46.4108,46.3491,46.3491,30753.9683
2007-10-30 12:20:00,75.03,75.12,75.01,75.02,13778.659611992944,46.3491,46.4047,46.3367,46.3429,13778.6596
2007-10-30 12:30:00,75.03,75.05,75.03,75.04,15101.410934744266,46.3491,46.3614,46.3491,46.3552,15101.4109
2007-10-30 12:40:00,75.03,75.11,75.03,75.08,14991.181657848325,46.3491,46.3985,46.3491,46.3799,14991.1817
2007-10-30 12:50:00,75.07,75.15,75.07,75.12,27777.777777777774,46.3738,46.4232,46.3738,46.4047,27777.7778
2007-10-30 13:00:00,75.11,75.12,74.94,75.07,23368.60670194004,46.3985,46.4047,46.2935,46.3738,23368.6067
2007-10-30 13:10:00,75.1,75.12,74.96,74.97,26675.485008818338,46.3923,46.4047,46.3058,46.312,26675.485
2007-10-30 13:20:00,74.97,75.13,74.96,75.13,23699.294532627864,46.312,46.4108,46.3058,46.4108,23699.2945
2007-10-30 13:30:00,75.11,75.17,75.06,75.17,36816.578483245146,46.3985,46.4355,46.3676,46.4355,36816.5785
2007-10-30 13:40:00,75.17,75.26,75.16,75.25,31525.57319223985,46.4355,46.4911,46.4294,46.485,31525.5732
2007-10-30 13:50:00,75.25,75.3,75.23,75.25,41005.291005291,46.485,46.5159,46.4726,46.485,41005.291
2007-10-30 14:00:00,75.25,75.29,75.18,75.28,30092.592592592588,46.485,46.5097,46.4417,46.5035,30092.5926
2007-10-30 14:10:00,75.28,75.28,75.17,75.21,39241.6225749559,46.5035,46.5035,46.4355,46.4603,39241.6226
2007-10-30 14:20:00,75.2,75.27,75.2,75.25,22045.85537918871,46.4541,46.4973,46.4541,46.485,22045.8554
2007-10-30 14:30:00,75.24,75.4,75.22,75.35,40233.68606701939,46.4788,46.5776,46.4664,46.5467,40233.6861
2007-10-30 14:40:00,75.35,75.39,75.29,75.29,49933.86243386243,46.5467,46.5714,46.5097,46.5097,49933.8624
2007-10-30 14:50:00,75.3,75.35,75.23,75.24,31525.57319223985,46.5159,46.5467,46.4726,46.4788,31525.5732
2007-10-30 15:00:00,75.23,75.27,75.16,75.18,31635.8024691358,46.4726,46.4973,46.4294,46.4417,31635.8025
2007-10-30 15:10:00,75.18,75.25,75.15,75.18,29982.36331569665,46.4417,46.485,46.4232,46.4417,29982.3633
2007-10-30 15:20:00,75.19,75.19,75.08,75.08,47288.35978835978,46.4479,46.4479,46.3799,46.3799,47288.3598
2007-10-30 15:30:00,75.06,75.06,74.95,75.03,36926.80776014109,46.3676,46.3676,46.2996,46.3491,36926.8078
2007-10-30 15:40:00,75.03,75.14,75.02,75.14,83774.2504409171,46.3491,46.417,46.3429,46.417,83774.2504
2007-10-30 15:50:00,75.13,75.15,74.99,75.01,110890.6525573192,46.4108,46.4232,46.3244,46.3367,110890.6526
2007-10-31 09:30:00,75.21,75.27,74.89,75.13,44532.62786596119,46.4603,46.4973,46.2626,46.4108,44532.6279
2007-10-31 09:40:00,75.09,75.11,74.9,74.94,19951.499118165782,46.3861,46.3985,46.2688,46.2935,19951.4991
2007-10-31 09:50:00,74.94,75.0,74.78,74.81,23258.377425044087,46.2935,46.3305,46.1946,46.2132,23258.3774
2007-10-31 10:00:00,74.83,75.02,74.8,74.89,24140.21164021164,46.2255,46.3429,46.207,46.2626,24140.2116
2007-10-31 10:10:00,74.89,74.89,74.55,74.59,100198.41269841268,46.2626,46.2626,46.0525,46.0773,100198.4127
2007-10-31 10:20:00,74.6,74.66,74.5,74.66,30092.592592592588,46.0834,46.1205,46.0217,46.1205,30092.5926
2007-10-31 10:30:00,74.65,74.66,74.54,74.57,58531.74603174603,46.1143,46.1205,46.0464,46.0649,58531.746
2007-10-31 10:40:00,74.57,74.78,74.56,74.75,53681.65784832451,46.0649,46.1946,46.0587,46.1761,53681.6578
2007-10-31 10:50:00,74.75,74.8,74.71,74.74,57319.22398589065,46.1761,46.207,46.1514,46.1699,57319.224
2007-10-31 11:00:00,74.78,74.81,74.75,74.81,11243.38624338624,46.1946,46.2132,46.1761,46.2132,11243.3862
2007-10-31 11:10:00,74.79,74.83,74.74,74.76,20171.95767195767,46.2008,46.2255,46.1699,46.1823,20171.9577
2007-10-31 11:20:00,74.77,74.77,74.69,74.74,11684.303350970016,46.1884,46.1884,46.139,46.1699,11684.3034
2007-10-31 11:30:00,74.74,74.86,74.74,74.81,10141.093474426809,46.1699,46.244,46.1699,46.2132,10141.0935
2007-10-31 11:40:00,74.81,74.83,74.74,74.79,14329.805996472662,46.2132,46.2255,46.1699,46.2008,14329.806
2007-10-31 11:50:00,74.8,74.91,74.77,74.91,11022.927689594357,46.207,46.2749,46.1884,46.2749,11022.9277
2007-10-31 12:00:00,74.92,74.96,74.83,74.96,21384.47971781305,46.2811,46.3058,46.2255,46.3058,21384.4797
2007-10-31 12:10:00,74.96,74.98,74.89,74.93,11022.927689594357,46.3058,46.3182,46.2626,46.2873,11022.9277
2007-10-31 12:20:00,74.93,74.96,74.89,74.9,6613.756613756613,46.2873,46.3058,46.2626,46.2688,6613.7566
2007-10-31 12:30:00,74.93,74.93,74.87,74.92,6172.839506172839,46.2873,46.2873,46.2502,46.2811,6172.8395
2007-10-31 12:40:00,74.91,74.93,74.9,74.93,5621.693121693121,46.2749,46.2873,46.2688,46.2873,5621.6931
2007-10-31 12:50:00,74.93,74.93,74.82,74.82,15983.245149911814,46.2873,46.2873,46.2193,46.2193,15983.2451
2007-10-31 13:00:00,74.83,74.83,74.76,74.83,13558.201058201055,46.2255,46.2255,46.1823,46.2255,13558.2011
2007-10-31 13:10:00,74.83,74.92,74.83,74.9,7716.049382716048,46.2255,46.2811,46.2255,46.2688,7716.0494
2007-10-31 13:20:00,74.9,74.93,74.84,74.9,13558.201058201055,46.2688,46.2873,46.2317,46.2688,13558.2011
2007-10-31 13:30:00,74.89,74.95,74.89,74.95,4960.317460317459,46.2626,46.2996,46.2626,46.2996,4960.3175
2007-10-31 13:40:00,74.95,75.02,74.9,74.94,22927.68959435626,46.2996,46.3429,46.2688,46.2935,22927.6896
2007-10-31 13:50:00,74.94,74.99,74.86,74.98,16534.391534391532,46.2935,46.3244,46.244,46.3182,16534.3915
2007-10-31 14:00:00,74.99,75.03,74.84,74.96,26895.943562610228,46.3244,46.3491,46.2317,46.3058,26895.9436
2007-10-31 14:10:00,74.93,75.22,74.45,74.91,42989.41798941798,46.2873,46.4664,45.9908,46.2749,42989.418
2007-10-31 14:20:00,74.94,75.06,74.68,75.03,38690.47619047618,46.2935,46.3676,46.1329,46.3491,38690.4762
2007-10-31 14:30:00,75.03,75.18,74.89,74.95,42879.18871252204,46.3491,46.4417,46.2626,46.2996,42879.1887
2007-10-31 14:40:00,74.97,75.3,74.97,75.22,41225.74955908289,46.312,46.5159,46.312,46.4664,41225.7496
2007-10-31 14:50:00,75.22,75.66,75.19,75.52,40343.91534391534,46.4664,46.7382,46.4479,46.6518,40343.9153
2007-10-31 15:00:00,75.53,75.64,75.21,75.62,30643.738977072306,46.6579,46.7259,46.4603,46.7135,30643.739
2007-10-31 15:10:00,75.6,75.62,75.36,75.42,20723.104056437387,46.7012,46.7135,46.5529,46.59,20723.1041
2007-10-31 15:20:00,75.41,75.6,75.26,75.3,25462.96296296296,46.5838,46.7012,46.4911,46.5159,25462.963
2007-10-31 15:30:00,75.3,75.44,75.28,75.39,29761.90476190476,46.5159,46.6023,46.5035,46.5714,29761.9048
2007-10-31 15:40:00,75.38,75.55,75.38,75.49,30643.738977072306,46.5653,46.6703,46.5653,46.6332,30643.739
2007-10-31 15:50:00,75.51,75.8,75.46,75.73,105268.9594356261,46.6456,46.8247,46.6147,46.7815,105268.9594
2007-11-01 09:30:00,75.75,75.92,75.38,75.54,78373.01587301586,46.7938,46.8989,46.5653,46.6641,78373.0159
2007-11-01 09:40:00,75.54,76.2,75.53,75.85,88624.33862433862,46.6641,47.0718,46.6579,46.8556,88624.3386
2007-11-01 09:50:00,75.86,75.88,75.53,75.6,68783.06878306878,46.8618,46.8741,46.6579,46.7012,68783.0688
2007-11-01 10:00:00,75.63,75.71,75.4,75.46,49052.02821869488,46.7197,46.7691,46.5776,46.6147,49052.0282
2007-11-01 10:10:00,75.49,75.52,75.13,75.13,45745.149911816574,46.6332,46.6518,46.4108,46.4108,45745.1499
2007-11-01 10:20:00,75.18,75.32,75.14,75.17,33399.47089947089,46.4417,46.5282,46.417,46.4355,33399.4709
2007-11-01 10:30:00,75.19,75.3,75.14,75.27,30753.96825396825,46.4479,46.5159,46.417,46.4973,30753.9683
2007-11-01 10:40:00,75.29,75.32,75.18,75.31,38029.10052910053,46.5097,46.5282,46.4417,46.522,38029.1005
2007-11-01 10:50:00,75.31,75.36,75.25,75.36,25352.73368606701,46.522,46.5529,46.485,46.5529,25352.7337
2007-11-01 11:00:00,75.35,75.35,75.14,75.19,26234.567901234564,46.5467,46.5467,46.417,46.4479,26234.5679
2007-11-01 11:10:00,75.2,75.24,75.1,75.18,33399.47089947089,46.4541,46.4788,46.3923,46.4417,33399.4709
2007-11-01 11:20:00,75.16,75.27,75.14,75.23,31746.031746031746,46.4294,46.4973,46.417,46.4726,31746.0317
2007-11-01 11:30:00,75.24,75.24,75.04,75.06,22045.85537918871,46.4788,46.4788,46.3552,46.3676,22045.8554
2007-11-01 11:40:00,75.06,75.12,74.96,75.1,43209.87654320987,46.3676,46.4047,46.3058,46.3923,43209.8765
2007-11-01 11:50:00,75.11,75.23,75.11,75.23,29541.44620811288,46.3985,46.4726,46.3985,46.4726,29541.4462
2007-11-01 12:00:00,75.22,75.26,75.15,75.15,36926.80776014109,46.4664,46.4911,46.4232,46.4232,36926.8078
2007-11-01 12:10:00,75.15,75.24,75.14,75.23,27667.548500881832,46.4232,46.4788,46.417,46.4726,27667.5485
2007-11-01 12:20:00,75.23,75.25,74.97,74.97,36375.66137566137,46.4726,46.485,46.312,46.312,36375.6614
2007-11-01 12:30:00,74.96,75.07,74.87,74.96,35493.82716049382,46.3058,46.3738,46.2502,46.3058,35493.8272
2007-11-01 12:40:00,74.96,75.0,74.84,74.95,29541.44620811288,46.3058,46.3305,46.2317,46.2996,29541.4462
2007-11-01 12:50:00,74.95,75.21,74.95,75.21,32738.09523809524,46.2996,46.4603,46.2996,46.4603,32738.0952
2007-11-01 13:00:00,75.21,75.36,75.13,75.36,34722.22222222222,46.4603,46.5529,46.4108,46.5529,34722.2222
2007-11-01 13:10:00,75.36,75.43,75.33,75.39,26565.2557319224,46.5529,46.5962,46.5344,46.5714,26565.2557
2007-11-01 13:20:00,75.4,75.43,75.16,75.16,22266.3139329806,46.5776,46.5962,46.4294,46.4294,22266.3139
2007-11-01 13:30:00,75.15,75.2,75.03,75.06,46516.754850088175,46.4232,46.4541,46.3491,46.3676,46516.7549
2007-11-01 13:40:00,75.06,75.07,74.91,75.04,46626.98412698412,46.3676,46.3738,46.2749,46.3552,46626.9841
2007-11-01 13:50:00,75.04,75.07,74.98,74.99,58972.6631393298,46.3552,46.3738,46.3182,46.3244,58972.6631
2007-11-01 14:00:00,74.99,75.07,74.87,74.97,107363.31569664902,46.3244,46.3738,46.2502,46.312,107363.3157
2007-11-01 14:10:00,74.99,75.05,74.93,74.99,35273.36860670194,46.3244,46.3614,46.2873,46.3244,35273.3686
2007-11-01 14:20:00,74.94,74.95,74.83,74.84,64263.66843033509,46.2935,46.2996,46.2255,46.2317,64263.6684
2007-11-01 14:30:00,74.85,75.03,74.82,74.87,85317.46031746031,46.2379,46.3491,46.2193,46.2502,85317.4603
2007-11-01 14:40:00,74.89,75.05,74.87,75.04,56437.3897707231,46.2626,46.3614,46.2502,46.3552,56437.3898
2007-11-01 14:50:00,75.05,75.13,74.98,75.12,41556.43738977072,46.3614,46.4108,46.3182,46.4047,41556.4374
2007-11-01 15:00:00,75.12,75.2,75.03,75.18,38910.93474426808,46.4047,46.4541,46.3491,46.4417,38910.9347
2007-11-01 15:10:00,75.18,75.18,74.93,74.97,42217.81305114638,46.4417,46.4417,46.2873,46.312,42217.8131
2007-11-01 15:20:00,74.97,74.97,74.64,74.64,75066.13756613756,46.312,46.312,46.1081,46.1081,75066.1376
2007-11-01 15:30:00,74.64,74.86,74.58,74.77,53350.97001763668,46.1081,46.244,46.0711,46.1884,53350.97
2007-11-01 15:40:00,74.77,74.79,74.37,74.42,97222.2222222222,46.1884,46.2008,45.9414,45.9722,97222.2222
2007-11-01 15:50:00,74.42,74.55,74.32,74.45,175485.00881834212,45.9722,46.0525,45.9105,45.9908,175485.0088
2007-11-02 09:30:00,74.42,74.74,74.39,74.51,41997.35449735449,45.9722,46.1699,45.9537,46.0278,41997.3545
2007-11-02 09:40:00,74.49,74.79,73.94,73.94,41335.97883597883,46.0155,46.2008,45.6757,45.6757,41335.9788
2007-11-02 09:50:00,73.95,74.18,73.74,74.02,51366.84303350969,45.6819,45.824,45.5522,45.7251,51366.843
2007-11-02 10:00:00,74.04,74.12,73.67,73.8,47398.58906525573,45.7375,45.7869,45.5089,45.5892,47398.5891
2007-11-02 10:10:00,73.79,73.85,73.59,73.66,83553.7918871252,45.5831,45.6201,45.4595,45.5028,83553.7919
2007-11-02 10:20:00,73.66,74.08,73.6,74.08,51587.30158730158,45.5028,45.7622,45.4657,45.7622,51587.3016
2007-11-02 10:30:00,74.05,74.15,73.73,73.73,95017.63668430336,45.7437,45.8055,45.546,45.546,95017.6367
2007-11-02 10:40:00,73.73,73.86,73.49,73.49,75727.51322751322,45.546,45.6263,45.3977,45.3977,75727.5132
2007-11-02 10:50:00,73.5,73.77,73.48,73.73,62940.917107583766,45.4039,45.5707,45.3916,45.546,62940.9171
2007-11-02 11:00:00,73.73,73.89,73.71,73.76,16424.162257495587,45.546,45.6448,45.5336,45.5645,16424.1623
2007-11-02 11:10:00,73.78,73.87,73.76,73.77,18849.206349206343,45.5769,45.6325,45.5645,45.5707,18849.2063
2007-11-02 11:20:00,73.77,73.82,73.31,73.39,51587.30158730158,45.5707,45.6016,45.2865,45.336,51587.3016
2007-11-02 11:30:00,73.37,73.56,73.36,73.52,41225.74955908289,45.3236,45.441,45.3174,45.4163,41225.7496
2007-11-02 11:40:00,73.52,73.69,73.37,73.56,53791.887125220455,45.4163,45.5213,45.3236,45.441,53791.8871
2007-11-02 11:50:00,73.55,73.66,73.49,73.52,55114.638447971774,45.4348,45.5028,45.3977,45.4163,55114.6384
2007-11-02 12:00:00,73.54,73.75,73.45,73.69,47067.90123456789,45.4286,45.5584,45.373,45.5213,47067.9012
2007-11-02 12:10:00,73.69,73.84,73.66,73.77,33179.01234567901,45.5213,45.614,45.5028,45.5707,33179.0123
2007-11-02 12:20:00,73.76,73.92,73.75,73.91,32627.86596119929,45.5645,45.6634,45.5584,45.6572,32627.866
2007-11-02 12:30:00,73.91,74.02,73.82,73.9,77050.26455026455,45.6572,45.7251,45.6016,45.651,77050.2646
2007-11-02 12:40:00,73.9,74.05,73.84,74.0,54563.492063492056,45.651,45.7437,45.614,45.7128,54563.4921
2007-11-02 12:50:00,74.01,74.11,74.0,74.08,28328.92416225749,45.719,45.7807,45.7128,45.7622,28328.9242
2007-11-02 13:00:00,74.1,74.39,74.08,74.35,93805.11463844797,45.7746,45.9537,45.7622,45.929,93805.1146
2007-11-02 13:10:00,74.35,74.41,74.17,74.3,75947.97178130511,45.929,45.9661,45.8178,45.8981,75947.9718
2007-11-02 13:20:00,74.34,74.36,74.19,74.27,101631.39329805996,45.9228,45.9352,45.8302,45.8796,101631.3933
2007-11-02 13:30:00,74.3,74.44,74.25,74.41,57319.22398589065,45.8981,45.9846,45.8672,45.9661,57319.224
2007-11-02 13:40:00,74.43,74.51,74.35,74.35,64153.43915343915,45.9784,46.0278,45.929,45.929,64153.4392
2007-11-02 13:50:00,74.36,74.38,73.97,74.03,39021.16402116402,45.9352,45.9475,45.6943,45.7313,39021.164
2007-11-02 14:00:00,74.03,74.13,73.99,74.13,39131.39329805997,45.7313,45.7931,45.7066,45.7931,39131.3933
2007-11-02 14:10:00,74.12,74.15,73.99,74.07,38580.246913580246,45.7869,45.8055,45.7066,45.756,38580.2469
2007-11-02 14:20:00,74.08,74.18,74.04,74.12,26675.485008818338,45.7622,45.824,45.7375,45.7869,26675.485
2007-11-02 14:30:00,74.1,74.18,74.02,74.1,47398.58906525573,45.7746,45.824,45.7251,45.7746,47398.5891
2007-11-02 14:40:00,74.1,74.16,74.03,74.13,98985.89065255733,45.7746,45.8116,45.7313,45.7931,98985.8907
2007-11-02 14:50:00,74.13,74.18,73.95,74.06,56878.30687830688,45.7931,45.824,45.6819,45.7499,56878.3069
2007-11-02 15:00:00,74.05,74.15,73.98,73.99,29100.529100529096,45.7437,45.8055,45.7004,45.7066,29100.5291
2007-11-02 15:10:00,74.0,74.3,73.84,74.27,80357.14285714286,45.7128,45.8981,45.614,45.8796,80357.1429
2007-11-02 15:20:00,74.27,74.57,74.25,74.46,88183.42151675484,45.8796,46.0649,45.8672,45.9969,88183.4215
2007-11-02 15:30:00,74.46,74.48,74.07,74.07,114528.21869488536,45.9969,46.0093,45.756,45.756,114528.2187
2007-11-02 15:40:00,74.08,74.37,74.05,74.3,74404.7619047619,45.7622,45.9414,45.7437,45.8981,74404.7619
2007-11-02 15:50:00,74.27,74.55,74.15,74.39,156966.4902998236,45.8796,46.0525,45.8055,45.9537,156966.4903
2007-11-05 09:30:00,75.1,75.1,74.26,74.94,47619.04761904761,46.3923,46.3923,45.8734,46.2935,47619.0476
2007-11-05 09:40:00,74.96,75.03,74.64,74.64,34060.84656084656,46.3058,46.3491,46.1081,46.1081,34060.8466
2007-11-05 09:50:00,74.64,74.85,74.35,74.73,29431.216931216928,46.1081,46.2379,45.929,46.1637,29431.2169
2007-11-05 10:00:00,74.71,74.83,74.43,74.47,26344.79717813051,46.1514,46.2255,45.9784,46.0031,26344.7972
2007-11-05 10:10:00,74.49,74.61,74.43,74.44,20612.87477954145,46.0155,46.0896,45.9784,45.9846,20612.8748
2007-11-05 10:20:00,74.44,74.69,74.42,74.45,20282.18694885361,45.9846,46.139,45.9722,45.9908,20282.1869
2007-11-05 10:30:00,74.44,74.69,74.43,74.62,23809.52380952381,45.9846,46.139,45.9784,46.0958,23809.5238
2007-11-05 10:40:00,74.65,75.03,74.65,74.92,29651.67548500881,46.1143,46.3491,46.1143,46.2811,29651.6755
2007-11-05 10:50:00,74.92,74.92,74.73,74.83,17416.225749559082,46.2811,46.2811,46.1637,46.2255,17416.2257
2007-11-05 11:00:00,74.82,74.99,74.82,74.99,21164.02116402116,46.2193,46.3244,46.2193,46.3244,21164.0212
2007-11-05 11:10:00,74.97,74.97,74.61,74.64,15321.869488536153,46.312,46.312,46.0896,46.1081,15321.8695
2007-11-05 11:20:00,74.65,74.81,74.6,74.74,14550.264550264548,46.1143,46.2132,46.0834,46.1699,14550.2646
2007-11-05 11:30:00,74.72,74.72,74.52,74.53,17636.68430335097,46.1576,46.1576,46.034,46.0402,17636.6843
2007-11-05 11:40:00,74.51,75.0,74.5,74.97,22707.231040564373,46.0278,46.3305,46.0217,46.312,22707.231
2007-11-05 11:50:00,74.97,74.99,74.76,74.78,16093.474426807756,46.312,46.3244,46.1823,46.1946,16093.4744
2007-11-05 12:00:00,74.78,74.79,74.51,74.64,19179.894179894178,46.1946,46.2008,46.0278,46.1081,19179.8942
2007-11-05 12:10:00,74.59,74.62,74.5,74.57,10692.239858906523,46.0773,46.0958,46.0217,46.0649,10692.2399
2007-11-05 12:20:00,74.57,74.69,74.46,74.64,19069.66490299824,46.0649,46.139,45.9969,46.1081,19069.6649
2007-11-05 12:30:00,74.66,74.68,74.56,74.67,17526.455026455023,46.1205,46.1329,46.0587,46.1267,17526.455
2007-11-05 12:40:00,74.68,74.83,74.64,74.71,16534.391534391532,46.1329,46.2255,46.1081,46.1514,16534.3915
2007-11-05 12:50:00,74.69,74.7,74.52,74.61,17526.455026455023,46.139,46.1452,46.034,46.0896,17526.455
2007-11-05 13:00:00,74.61,74.72,74.55,74.55,16313.932980599646,46.0896,46.1576,46.0525,46.0525,16313.933
2007-11-05 13:10:00,74.54,74.57,74.34,74.36,39351.85185185185,46.0464,46.0649,45.9228,45.9352,39351.8519
2007-11-05 13:20:00,74.35,74.5,74.28,74.37,30202.821869488533,45.929,46.0217,45.8858,45.9414,30202.8219
2007-11-05 13:30:00,74.37,74.48,74.35,74.48,27998.23633156966,45.9414,46.0093,45.929,46.0093,27998.2363
2007-11-05 13:40:00,74.44,74.48,74.29,74.32,21053.79188712522,45.9846,46.0093,45.8919,45.9105,21053.7919
2007-11-05 13:50:00,74.33,74.49,74.28,74.44,32958.55379188712,45.9166,46.0155,45.8858,45.9846,32958.5538
2007-11-05 14:00:00,74.44,74.54,74.35,74.46,26455.02645502645,45.9846,46.0464,45.929,45.9969,26455.0265
2007-11-05 14:10:00,74.44,74.55,74.39,74.41,17526.455026455023,45.9846,46.0525,45.9537,45.9661,17526.455
2007-11-05 14:20:00,74.39,74.45,74.26,74.43,38249.55908289241,45.9537,45.9908,45.8734,45.9784,38249.5591
2007-11-05 14:30:00,74.43,74.56,74.25,74.5,32627.86596119929,45.9784,46.0587,45.8672,46.0217,32627.866
2007-11-05 14:40:00,74.5,74.64,74.43,74.6,32627.86596119929,46.0217,46.1081,45.9784,46.0834,32627.866
2007-11-05 14:50:00,74.57,74.65,74.55,74.55,31305.11463844797,46.0649,46.1143,46.0525,46.0525,31305.1146
2007-11-05 15:00:00,74.55,75.03,74.55,74.84,93364.19753086418,46.0525,46.3491,46.0525,46.2317,93364.1975
2007-11-05 15:10:00,74.83,74.97,74.77,74.94,70436.50793650793,46.2255,46.312,46.1884,46.2935,70436.5079
2007-11-05 15:20:00,74.93,75.11,74.93,75.06,101300.70546737211,46.2873,46.3985,46.2873,46.3676,101300.7055
2007-11-05 15:30:00,75.07,75.3,75.01,75.2,87301.5873015873,46.3738,46.5159,46.3367,46.4541,87301.5873
2007-11-05 15:40:00,75.2,75.21,74.85,75.01,87411.81657848324,46.4541,46.4603,46.2379,46.3367,87411.8166
2007-11-05 15:50:00,75.01,75.16,74.94,74.94,113095.23809523808,46.3367,46.4294,46.2935,46.2935,113095.2381
2007-11-06 09:30:00,74.98,75.29,74.93,75.12,51146.38447971781,46.3182,46.5097,46.2873,46.4047,51146.3845
2007-11-06 09:40:00,75.11,75.39,74.98,75.13,43761.02292768959,46.3985,46.5714,46.3182,46.4108,43761.0229
2007-11-06 09:50:00,75.12,75.25,75.03,75.2,30092.592592592588,46.4047,46.485,46.3491,46.4541,30092.5926
2007-11-06 10:00:00,75.18,75.4,75.04,75.04,51256.61375661375,46.4417,46.5776,46.3552,46.3552,51256.6138
2007-11-06 10:10:00,75.05,75.26,75.02,75.12,53571.428571428565,46.3614,46.4911,46.3429,46.4047,53571.4286
2007-11-06 10:20:00,75.12,75.12,74.88,74.89,63712.522045855374,46.4047,46.4047,46.2564,46.2626,63712.522
2007-11-06 10:30:00,74.88,75.0,74.62,74.76,72530.86419753086,46.2564,46.3305,46.0958,46.1823,72530.8642
2007-11-06 10:40:00,74.78,74.82,74.59,74.63,37477.95414462081,46.1946,46.2193,46.0773,46.102,37477.9541
2007-11-06 10:50:00,74.63,74.75,74.57,74.7,59082.89241622575,46.102,46.1761,46.0649,46.1452,59082.8924
2007-11-06 11:00:00,74.69,74.72,74.59,74.66,66909.17107583773,46.139,46.1576,46.0773,46.1205,66909.1711
2007-11-06 11:10:00,74.68,74.93,74.64,74.93,28218.69488536155,46.1329,46.2873,46.1081,46.2873,28218.6949
2007-11-06 11:20:00,74.9,75.09,74.9,75.03,26234.567901234564,46.2688,46.3861,46.2688,46.3491,26234.5679
2007-11-06 11:30:00,75.06,75.12,74.98,75.11,24470.89947089947,46.3676,46.4047,46.3182,46.3985,24470.8995
2007-11-06 11:40:00,75.12,75.18,75.05,75.1,21935.626102292765,46.4047,46.4417,46.3614,46.3923,21935.6261
2007-11-06 11:50:00,75.12,75.42,75.12,75.42,31194.885361552024,46.4047,46.59,46.4047,46.59,31194.8854
2007-11-06 12:00:00,75.42,75.42,75.32,75.37,35604.056437389765,46.59,46.59,46.5282,46.5591,35604.0564
2007-11-06 12:10:00,75.34,75.59,75.32,75.57,48831.56966490299,46.5406,46.695,46.5282,46.6826,48831.5697
2007-11-06 12:20:00,75.57,75.64,75.39,75.52,79475.3086419753,46.6826,46.7259,46.5714,46.6518,79475.3086
2007-11-06 12:30:00,75.52,75.59,75.49,75.57,47729.27689594356,46.6518,46.695,46.6332,46.6826,47729.2769
2007-11-06 12:40:00,75.57,75.59,75.41,75.41,33730.15873015873,46.6826,46.695,46.5838,46.5838,33730.1587
2007-11-06 12:50:00,75.4,75.6,75.4,75.55,28108.465608465605,46.5776,46.7012,46.5776,46.6703,28108.4656
2007-11-06 13:00:00,75.56,75.62,75.48,75.57,32627.86596119929,46.6765,46.7135,46.627,46.6826,32627.866
2007-11-06 13:10:00,75.58,75.71,75.54,75.58,47839.5061728395,46.6888,46.7691,46.6641,46.6888,47839.5062
2007-11-06 13:20:00,75.6,75.66,75.57,75.63,39462.08112874779,46.7012,46.7382,46.6826,46.7197,39462.0811
2007-11-06 13:30:00,75.62,75.79,75.56,75.7,61838.62433862433,46.7135,46.8185,46.6765,46.7629,61838.6243
2007-11-06 13:40:00,75.68,75.7,75.57,75.63,55445.3262786596,46.7506,46.7629,46.6826,46.7197,55445.3263
2007-11-06 13:50:00,75.63,75.76,75.6,75.6,27667.548500881832,46.7197,46.8,46.7012,46.7012,27667.5485
2007-11-06 14:00:00,75.58,75.77,75.58,75.6,21494.70899470899,46.6888,46.8062,46.6888,46.7012,21494.709
2007-11-06 14:10:00,75.62,75.86,75.62,75.85,36816.578483245146,46.7135,46.8618,46.7135,46.8556,36816.5785
2007-11-06 14:20:00,75.85,76.03,75.81,75.96,48390.65255731922,46.8556,46.9668,46.8309,46.9236,48390.6526
2007-11-06 14:30:00,75.93,75.97,75.76,75.76,49052.02821869488,46.905,46.9297,46.8,46.8,49052.0282
2007-11-06 14:40:00,75.77,75.94,75.76,75.82,43871.25220458553,46.8062,46.9112,46.8,46.8371,43871.2522
2007-11-06 14:50:00,75.83,76.02,75.81,75.86,52910.0529100529,46.8433,46.9606,46.8309,46.8618,52910.0529
2007-11-06 15:00:00,75.86,75.94,75.81,75.85,25352.73368606701,46.8618,46.9112,46.8309,46.8556,25352.7337
2007-11-06 15:10:00,75.84,76.08,75.81,75.91,40454.14462081128,46.8494,46.9977,46.8309,46.8927,40454.1446
2007-11-06 15:20:00,75.96,76.07,75.95,76.02,55886.24338624338,46.9236,46.9915,46.9174,46.9606,55886.2434
2007-11-06 15:30:00,76.01,76.17,76.01,76.17,79034.39153439153,46.9544,47.0533,46.9544,47.0533,79034.3915
2007-11-06 15:40:00,76.17,76.39,76.16,76.37,129519.40035273368,47.0533,47.1892,47.0471,47.1768,129519.4004
2007-11-06 15:50:00,76.38,76.65,76.37,76.58,188712.5220458553,47.183,47.3498,47.1768,47.3066,188712.522
2007-11-07 09:30:00,77.3,77.3,76.02,76.71,143408.28924162255,47.7513,47.7513,46.9606,47.3869,143408.2892
2007-11-07 09:40:00,76.74,77.1,76.72,77.01,205467.3721340388,47.4054,47.6278,47.393,47.5722,205467.3721
2007-11-07 09:50:00,77.02,77.1,76.95,77.04,87411.81657848324,47.5784,47.6278,47.5351,47.5907,87411.8166
2007-11-07 10:00:00,77.04,77.1,76.97,77.07,74735.44973544973,47.5907,47.6278,47.5475,47.6093,74735.4497
2007-11-07 10:10:00,77.04,77.1,76.99,77.03,49382.71604938271,47.5907,47.6278,47.5598,47.5845,49382.716
2007-11-07 10:20:00,77.03,77.06,76.95,76.96,55445.3262786596,47.5845,47.6031,47.5351,47.5413,55445.3263
2007-11-07 10:30:00,76.96,77.06,76.89,76.98,88514.10934744267,47.5413,47.6031,47.4981,47.5537,88514.1093
2007-11-07 10:40:00,76.97,77.02,76.89,76.94,108134.92063492062,47.5475,47.5784,47.4981,47.5289,108134.9206
2007-11-07 10:50:00,76.95,77.02,76.83,76.84,60295.41446208112,47.5351,47.5784,47.461,47.4672,60295.4145
2007-11-07 11:00:00,76.85,77.01,76.81,76.92,68121.69312169311,47.4733,47.5722,47.4486,47.5166,68121.6931
2007-11-07 11:10:00,76.9,77.11,76.9,77.08,69334.2151675485,47.5042,47.634,47.5042,47.6154,69334.2152
2007-11-07 11:20:00,77.1,77.11,77.03,77.1,61618.16578483245,47.6278,47.634,47.5845,47.6278,61618.1658
2007-11-07 11:30:00,77.09,77.11,77.02,77.11,94686.94885361553,47.6216,47.634,47.5784,47.634,94686.9489
2007-11-07 11:40:00,77.1,77.22,77.06,77.11,88514.10934744267,47.6278,47.7019,47.6031,47.634,88514.1093
2007-11-07 11:50:00,77.12,77.3,77.11,77.18,62389.77072310405,47.6401,47.7513,47.634,47.6772,62389.7707
2007-11-07 12:00:00,77.22,77.22,76.98,76.98,77491.18165784831,47.7019,47.7019,47.5537,47.5537,77491.1817
2007-11-07 12:10:00,76.99,77.03,76.87,76.99,85427.68959435626,47.5598,47.5845,47.4857,47.5598,85427.6896
2007-11-07 12:20:00,76.99,77.08,76.91,76.91,64484.126984126975,47.5598,47.6154,47.5104,47.5104,64484.127
2007-11-07 12:30:00,76.93,76.97,76.89,76.95,73082.01058201057,47.5228,47.5475,47.4981,47.5351,73082.0106
2007-11-07 12:40:00,76.95,76.96,76.8,76.87,61838.62433862433,47.5351,47.5413,47.4425,47.4857,61838.6243
2007-11-07 12:50:00,76.88,76.91,76.79,76.84,62059.08289241622,47.4919,47.5104,47.4363,47.4672,62059.0829
2007-11-07 13:00:00,76.85,76.88,76.7,76.8,86750.44091710757,47.4733,47.4919,47.3807,47.4425,86750.4409
2007-11-07 13:10:00,76.81,76.82,76.23,76.25,98655.20282186948,47.4486,47.4548,47.0904,47.1027,98655.2028
2007-11-07 13:20:00,76.23,76.31,76.01,76.09,84325.39682539682,47.0904,47.1398,46.9544,47.0039,84325.3968
2007-11-07 13:30:00,76.09,76.4,76.06,76.33,65476.19047619047,47.0039,47.1954,46.9853,47.1521,65476.1905
2007-11-07 13:40:00,76.33,76.89,76.33,76.84,87081.1287477954,47.1521,47.4981,47.1521,47.4672,87081.1287
2007-11-07 13:50:00,76.84,76.95,76.76,76.81,54122.57495590828,47.4672,47.5351,47.4178,47.4486,54122.575
2007-11-07 14:00:00,76.79,76.83,76.7,76.78,79805.99647266313,47.4363,47.461,47.3807,47.4301,79805.9965
2007-11-07 14:10:00,76.78,76.91,76.71,76.79,58201.05820105819,47.4301,47.5104,47.3869,47.4363,58201.0582
2007-11-07 14:20:00,76.79,77.09,76.7,77.05,72971.78130511464,47.4363,47.6216,47.3807,47.5969,72971.7813
2007-11-07 14:30:00,77.05,77.09,76.89,76.91,77050.26455026455,47.5969,47.6216,47.4981,47.5104,77050.2646
2007-11-07 14:40:00,76.91,77.08,76.87,76.89,93584.65608465608,47.5104,47.6154,47.4857,47.4981,93584.6561
2007-11-07 14:50:00,76.9,76.98,76.7,76.91,126102.29276895942,47.5042,47.5537,47.3807,47.5104,126102.2928
2007-11-07 15:00:00,76.91,77.07,76.75,77.04,51366.84303350969,47.5104,47.6093,47.4116,47.5907,51366.843
2007-11-07 15:10:00,77.03,77.14,77.0,77.01,93364.19753086418,47.5845,47.6525,47.566,47.5722,93364.1975
2007-11-07 15:20:00,77.03,77.07,76.63,76.69,69223.98589065255,47.5845,47.6093,47.3374,47.3745,69223.9859
2007-11-07 15:30:00,76.68,76.74,76.39,76.42,90939.15343915342,47.3683,47.4054,47.1892,47.2077,90939.1534
2007-11-07 15:40:00,76.42,76.86,76.41,76.57,163580.24691358022,47.2077,47.4795,47.2015,47.3004,163580.2469
2007-11-07 15:50:00,76.57,76.58,76.11,76.2,226521.164021164,47.3004,47.3066,47.0162,47.0718,226521.164
2007-11-08 09:30:00,76.58,76.58,76.11,76.47,53461.19929453262,47.3066,47.3066,47.0162,47.2386,53461.1993
2007-11-08 09:40:00,76.47,76.79,76.09,76.76,74514.99118165784,47.2386,47.4363,47.0039,47.4178,74514.9912
2007-11-08 09:50:00,76.72,76.87,76.44,76.52,43981.481481481474,47.393,47.4857,47.2201,47.2695,43981.4815
2007-11-08 10:00:00,76.53,76.93,76.24,76.88,77380.95238095237,47.2757,47.5228,47.0965,47.4919,77380.9524
2007-11-08 10:10:00,76.86,77.02,76.71,76.98,43650.79365079365,47.4795,47.5784,47.3869,47.5537,43650.7937
2007-11-08 10:20:00,76.98,77.27,76.97,77.08,51587.30158730158,47.5537,47.7328,47.5475,47.6154,51587.3016
2007-11-08 10:30:00,77.1,77.15,76.69,76.7,40454.14462081128,47.6278,47.6587,47.3745,47.3807,40454.1446
2007-11-08 10:40:00,76.69,76.87,76.58,76.83,43320.10582010582,47.3745,47.4857,47.3066,47.461,43320.1058
2007-11-08 10:50:00,76.85,76.93,76.72,76.72,48941.79894179894,47.4733,47.5228,47.393,47.393,48941.7989
2007-11-08 11:00:00,76.73,76.79,76.66,76.67,33840.38800705467,47.3992,47.4363,47.356,47.3622,33840.388
2007-11-08 11:10:00,76.67,76.81,76.53,76.53,34722.22222222222,47.3622,47.4486,47.2757,47.2757,34722.2222
2007-11-08 11:20:00,76.51,76.54,76.39,76.52,182870.3703703704,47.2633,47.2818,47.1892,47.2695,182870.3704
2007-11-08 11:30:00,76.52,76.63,76.38,76.46,31084.65608465608,47.2695,47.3374,47.183,47.2324,31084.6561
2007-11-08 11:40:00,76.49,76.63,76.32,76.34,44091.71075837742,47.251,47.3374,47.1459,47.1583,44091.7108
2007-11-08 11:50:00,76.34,76.52,76.3,76.5,196979.7178130512,47.1583,47.2695,47.1336,47.2571,196979.7178
2007-11-08 12:00:00,76.51,76.61,76.33,76.4,31084.65608465608,47.2633,47.3251,47.1521,47.1954,31084.6561
2007-11-08 12:10:00,76.41,76.5,76.3,76.36,25352.73368606701,47.2015,47.2571,47.1336,47.1707,25352.7337
2007-11-08 12:20:00,76.32,76.39,76.23,76.31,32297.17813051146,47.1459,47.1892,47.0904,47.1398,32297.1781
2007-11-08 12:30:00,76.31,76.35,76.11,76.27,78373.01587301586,47.1398,47.1645,47.0162,47.1151,78373.0159
2007-11-08 12:40:00,76.27,76.35,76.11,76.3,52469.13580246913,47.1151,47.1645,47.0162,47.1336,52469.1358
2007-11-08 12:50:00,76.3,76.3,75.99,75.99,98544.97354497352,47.1336,47.1336,46.9421,46.9421,98544.9735
2007-11-08 13:00:00,75.99,76.11,75.89,76.01,43099.64726631393,46.9421,47.0162,46.8803,46.9544,43099.6473
2007-11-08 13:10:00,76.01,76.26,75.92,76.14,37588.18342151675,46.9544,47.1089,46.8989,47.0348,37588.1834
2007-11-08 13:20:00,76.15,76.33,76.11,76.24,69554.67372134038,47.0409,47.1521,47.0162,47.0965,69554.6737
2007-11-08 13:30:00,76.26,76.48,76.11,76.23,48170.19400352733,47.1089,47.2448,47.0162,47.0904,48170.194
2007-11-08 13:40:00,76.27,76.29,76.01,76.06,34501.76366843033,47.1151,47.1274,46.9544,46.9853,34501.7637
2007-11-08 13:50:00,76.08,76.28,75.99,76.25,53461.19929453262,46.9977,47.1212,46.9421,47.1027,53461.1993
2007-11-08 14:00:00,76.24,76.29,75.93,75.93,54122.57495590828,47.0965,47.1274,46.905,46.905,54122.575
2007-11-08 14:10:00,75.96,76.1,75.93,76.01,50815.696649029975,46.9236,47.01,46.905,46.9544,50815.6966
2007-11-08 14:20:00,75.98,76.07,75.91,75.94,32076.719576719574,46.9359,46.9915,46.8927,46.9112,32076.7196
2007-11-08 14:30:00,75.91,76.05,75.75,75.8,42438.271604938265,46.8927,46.9792,46.7938,46.8247,42438.2716
2007-11-08 14:40:00,75.78,75.91,75.75,75.84,79034.39153439153,46.8124,46.8927,46.7938,46.8494,79034.3915
2007-11-08 14:50:00,75.81,75.91,75.66,75.84,93694.88536155202,46.8309,46.8927,46.7382,46.8494,93694.8854
2007-11-08 15:00:00,75.83,75.92,75.67,75.69,150352.733686067,46.8433,46.8989,46.7444,46.7568,150352.7337
2007-11-08 15:10:00,75.69,75.86,75.62,75.83,88403.88007054673,46.7568,46.8618,46.7135,46.8433,88403.8801
2007-11-08 15:20:00,75.8,76.0,75.79,75.88,82671.95767195766,46.8247,46.9483,46.8185,46.8741,82671.9577
2007-11-08 15:30:00,75.91,75.98,75.81,75.89,120039.68253968252,46.8927,46.9359,46.8309,46.8803,120039.6825
2007-11-08 15:40:00,75.87,75.98,75.81,75.84,182098.7654320988,46.868,46.9359,46.8309,46.8494,182098.7654
2007-11-08 15:50:00,75.86,76.2,75.84,76.07,262455.9082892416,46.8618,47.0718,46.8494,46.9915,262455.9083
2007-11-09 09:30:00,75.41,75.82,75.22,75.82,46075.8377425044,46.5838,46.8371,46.4664,46.8371,46075.8377
2007-11-09 09:40:00,75.78,75.94,75.45,75.74,37367.724867724864,46.8124,46.9112,46.6085,46.7877,37367.7249
2007-11-09 09:50:00,75.74,75.82,75.46,75.56,71979.71781305113,46.7877,46.8371,46.6147,46.6765,71979.7178
2007-11-09 10:00:00,75.56,76.06,75.48,75.81,60515.87301587301,46.6765,46.9853,46.627,46.8309,60515.873
2007-11-09 10:10:00,75.8,76.08,75.71,76.04,39572.31040564374,46.8247,46.9977,46.7691,46.973,39572.3104
2007-11-09 10:20:00,76.05,76.15,75.81,76.04,65476.19047619047,46.9792,47.0409,46.8309,46.973,65476.1905
2007-11-09 10:30:00,76.04,76.14,75.78,75.84,45194.003527336856,46.973,47.0348,46.8124,46.8494,45194.0035
2007-11-09 10:40:00,75.81,75.82,75.3,75.38,38800.70546737213,46.8309,46.8371,46.5159,46.5653,38800.7055
2007-11-09 10:50:00,75.4,75.51,75.27,75.45,21164.02116402116,46.5776,46.6456,46.4973,46.6085,21164.0212
2007-11-09 11:00:00,75.45,75.57,75.22,75.22,23809.52380952381,46.6085,46.6826,46.4664,46.4664,23809.5238
2007-11-09 11:10:00,75.23,75.43,75.16,75.32,22045.85537918871,46.4726,46.5962,46.4294,46.5282,22045.8554
2007-11-09 11:20:00,75.32,75.8,75.32,75.61,31084.65608465608,46.5282,46.8247,46.5282,46.7074,31084.6561
2007-11-09 11:30:00,75.61,75.75,75.48,75.52,31525.57319223985,46.7074,46.7938,46.627,46.6518,31525.5732
2007-11-09 11:40:00,75.52,75.9,75.52,75.71,43650.79365079365,46.6518,46.8865,46.6518,46.7691,43650.7937
2007-11-09 11:50:00,75.7,75.79,75.62,75.65,26234.567901234564,46.7629,46.8185,46.7135,46.7321,26234.5679
2007-11-09 12:00:00,75.66,75.7,75.5,75.67,34281.305114638446,46.7382,46.7629,46.6394,46.7444,34281.3051
2007-11-09 12:10:00,75.66,75.71,75.5,75.65,26455.02645502645,46.7382,46.7691,46.6394,46.7321,26455.0265
2007-11-09 12:20:00,75.66,75.75,75.6,75.67,23699.294532627864,46.7382,46.7938,46.7012,46.7444,23699.2945
2007-11-09 12:30:00,75.67,75.94,75.59,75.81,25573.192239858905,46.7444,46.9112,46.695,46.8309,25573.1922
2007-11-09 12:40:00,75.78,75.92,75.76,75.83,20833.33333333333,46.8124,46.8989,46.8,46.8433,20833.3333
2007-11-09 12:50:00,75.81,75.85,75.68,75.84,19290.123456790123,46.8309,46.8556,46.7506,46.8494,19290.1235
2007-11-09 13:00:00,75.79,75.84,75.58,75.62,13778.659611992944,46.8185,46.8494,46.6888,46.7135,13778.6596
2007-11-09 13:10:00,75.61,75.85,75.61,75.81,11574.074074074071,46.7074,46.8556,46.7074,46.8309,11574.0741
2007-11-09 13:20:00,75.86,75.88,75.59,75.59,16975.308641975305,46.8618,46.8741,46.695,46.695,16975.3086
2007-11-09 13:30:00,75.59,75.72,75.45,75.51,19290.123456790123,46.695,46.7753,46.6085,46.6456,19290.1235
2007-11-09 13:40:00,75.53,75.62,75.51,75.54,14109.347442680775,46.6579,46.7135,46.6456,46.6641,14109.3474
2007-11-09 13:50:00,75.58,75.59,75.45,75.47,13227.513227513226,46.6888,46.695,46.6085,46.6209,13227.5132
2007-11-09 14:00:00,75.44,75.75,75.34,75.6,29761.90476190476,46.6023,46.7938,46.5406,46.7012,29761.9048
2007-11-09 14:10:00,75.6,75.71,75.52,75.71,39021.16402116402,46.7012,46.7691,46.6518,46.7691,39021.164
2007-11-09 14:20:00,75.71,75.78,75.53,75.7,44973.544973544966,46.7691,46.8124,46.6579,46.7629,44973.545
2007-11-09 14:30:00,75.7,75.73,75.62,75.64,26234.567901234564,46.7629,46.7815,46.7135,46.7259,26234.5679
2007-11-09 14:40:00,75.69,75.81,75.57,75.66,58972.6631393298,46.7568,46.8309,46.6826,46.7382,58972.6631
2007-11-09 14:50:00,75.64,75.67,75.42,75.42,44201.940035273365,46.7259,46.7444,46.59,46.59,44201.94
2007-11-09 15:00:00,75.45,75.59,75.36,75.47,40013.22751322751,46.6085,46.695,46.5529,46.6209,40013.2275
2007-11-09 15:10:00,75.46,75.58,75.35,75.44,53240.74074074074,46.6147,46.6888,46.5467,46.6023,53240.7407
2007-11-09 15:20:00,75.45,75.57,75.36,75.41,59964.72663139329,46.6085,46.6826,46.5529,46.5838,59964.7266
2007-11-09 15:30:00,75.4,75.42,75.16,75.4,100198.41269841268,46.5776,46.59,46.4294,46.5776,100198.4127
2007-11-09 15:40:00,75.41,75.48,75.14,75.23,94576.71957671957,46.5838,46.627,46.417,46.4726,94576.7196
2007-11-09 15:50:00,75.21,75.24,74.49,74.82,228946.2081128748,46.4603,46.4788,46.0155,46.2193,228946.2081
2007-11-12 09:30:00,74.54,75.63,74.54,75.38,26234.567901234564,46.0464,46.7197,46.0464,46.5653,26234.5679
2007-11-12 09:40:00,75.41,75.56,75.36,75.36,20502.6455026455,46.5838,46.6765,46.5529,46.5529,20502.6455
2007-11-12 09:50:00,75.36,75.43,75.11,75.18,53130.51146384479,46.5529,46.5962,46.3985,46.4417,53130.5115
2007-11-12 10:00:00,75.18,75.35,74.93,75.03,74625.22045855378,46.4417,46.5467,46.2873,46.3491,74625.2205
2007-11-12 10:10:00,75.03,75.35,74.95,75.25,55886.24338624338,46.3491,46.5467,46.2996,46.485,55886.2434
2007-11-12 10:20:00,75.24,75.36,75.06,75.11,46516.754850088175,46.4788,46.5529,46.3676,46.3985,46516.7549
2007-11-12 10:30:00,75.11,75.26,75.02,75.1,25132.27513227513,46.3985,46.4911,46.3429,46.3923,25132.2751
2007-11-12 10:40:00,75.13,75.38,75.09,75.29,30092.592592592588,46.4108,46.5653,46.3861,46.5097,30092.5926
2007-11-12 10:50:00,75.27,75.39,75.23,75.35,25022.045855379187,46.4973,46.5714,46.4726,46.5467,25022.0459
2007-11-12 11:00:00,75.34,75.42,75.23,75.38,29431.216931216928,46.5406,46.59,46.4726,46.5653,29431.2169
2007-11-12 11:10:00,75.34,75.51,75.31,75.46,28549.38271604938,46.5406,46.6456,46.522,46.6147,28549.3827
2007-11-12 11:20:00,75.49,75.52,75.39,75.52,25462.96296296296,46.6332,46.6518,46.5714,46.6518,25462.963
2007-11-12 11:30:00,75.52,75.52,75.27,75.38,27557.319223985887,46.6518,46.6518,46.4973,46.5653,27557.3192
2007-11-12 11:40:00,75.39,75.42,75.29,75.29,14109.347442680775,46.5714,46.59,46.5097,46.5097,14109.3474
2007-11-12 11:50:00,75.28,75.41,75.23,75.35,20612.87477954145,46.5035,46.5838,46.4726,46.5467,20612.8748
2007-11-12 12:00:00,75.35,75.43,75.31,75.34,21494.70899470899,46.5467,46.5962,46.522,46.5406,21494.709
2007-11-12 12:10:00,75.36,75.45,75.32,75.41,22817.460317460314,46.5529,46.6085,46.5282,46.5838,22817.4603
2007-11-12 12:20:00,75.42,75.57,75.37,75.44,30423.28042328042,46.59,46.6826,46.5591,46.6023,30423.2804
2007-11-12 12:30:00,75.44,75.56,75.39,75.42,25462.96296296296,46.6023,46.6765,46.5714,46.59,25462.963
2007-11-12 12:40:00,75.42,75.44,75.33,75.33,19290.123456790123,46.59,46.6023,46.5344,46.5344,19290.1235
2007-11-12 12:50:00,75.32,75.36,75.2,75.23,26014.10934744268,46.5282,46.5529,46.4541,46.4726,26014.1093
2007-11-12 13:00:00,75.24,75.32,75.13,75.13,36265.43209876543,46.4788,46.5282,46.4108,46.4108,36265.4321
2007-11-12 13:10:00,75.14,75.18,74.95,75.12,35714.28571428571,46.417,46.4417,46.2996,46.4047,35714.2857
2007-11-12 13:20:00,75.11,75.39,75.11,75.24,39792.76895943562,46.3985,46.5714,46.3985,46.4788,39792.769
2007-11-12 13:30:00,75.26,75.26,74.94,74.97,20943.56261022928,46.4911,46.4911,46.2935,46.312,20943.5626
2007-11-12 13:40:00,74.92,75.05,74.86,74.96,27777.777777777774,46.2811,46.3614,46.244,46.3058,27777.7778
2007-11-12 13:50:00,74.98,75.03,74.79,74.92,38029.10052910053,46.3182,46.3491,46.2008,46.2811,38029.1005
2007-11-12 14:00:00,74.89,75.09,74.88,75.07,52579.365079365074,46.2626,46.3861,46.2564,46.3738,52579.3651
2007-11-12 14:10:00,75.07,75.17,74.97,75.1,87301.5873015873,46.3738,46.4355,46.312,46.3923,87301.5873
2007-11-12 14:20:00,75.09,75.25,74.98,75.14,79365.07936507935,46.3861,46.485,46.3182,46.417,79365.0794
2007-11-12 14:30:00,75.14,75.46,75.14,75.3,67350.08818342151,46.417,46.6147,46.417,46.5159,67350.0882
2007-11-12 14:40:00,75.32,75.48,75.24,75.27,86419.75308641975,46.5282,46.627,46.4788,46.4973,86419.7531
2007-11-12 14:50:00,75.27,75.28,75.03,75.13,41887.12522045855,46.4973,46.5035,46.3491,46.4108,41887.1252
2007-11-12 15:00:00,75.13,75.13,74.87,75.0,56768.07760141093,46.4108,46.4108,46.2502,46.3305,56768.0776
2007-11-12 15:10:00,75.02,75.1,74.87,74.94,56216.93121693121,46.3429,46.3923,46.2502,46.2935,56216.9312
2007-11-12 15:20:00,74.93,75.02,74.74,74.74,63051.14638447971,46.2873,46.3429,46.1699,46.1699,63051.1464
2007-11-12 15:30:00,74.74,74.87,74.71,74.83,67460.31746031746,46.1699,46.2502,46.1514,46.2255,67460.3175
2007-11-12 15:40:00,74.81,74.82,74.37,74.42,84986.77248677248,46.2132,46.2193,45.9414,45.9722,84986.7725
2007-11-12 15:50:00,74.4,74.42,74.18,74.25,127645.50264550262,45.9599,45.9722,45.824,45.8672,127645.5026
2007-11-13 09:30:00,74.16,75.05,74.16,74.99,91931.21693121691,45.8116,46.3614,45.8116,46.3244,91931.2169
2007-11-13 09:40:00,74.99,75.1,74.68,74.96,35493.82716049382,46.3244,46.3923,46.1329,46.3058,35493.8272
2007-11-13 09:50:00,74.95,74.95,74.6,74.81,33068.783068783065,46.2996,46.2996,46.0834,46.2132,33068.7831
2007-11-13 10:00:00,74.84,74.92,74.54,74.6,43871.25220458553,46.2317,46.2811,46.0464,46.0834,43871.2522
2007-11-13 10:10:00,74.6,74.82,74.52,74.59,54563.492063492056,46.0834,46.2193,46.034,46.0773,54563.4921
2007-11-13 10:20:00,74.59,74.64,74.42,74.53,62169.312169312165,46.0773,46.1081,45.9722,46.0402,62169.3122
2007-11-13 10:30:00,74.56,74.78,74.48,74.65,41115.52028218695,46.0587,46.1946,46.0093,46.1143,41115.5203
2007-11-13 10:40:00,74.68,74.81,74.6,74.65,56106.70194003527,46.1329,46.2132,46.0834,46.1143,56106.7019
2007-11-13 10:50:00,74.63,74.75,74.53,74.59,38139.32980599647,46.102,46.1761,46.0402,46.0773,38139.3298
2007-11-13 11:00:00,74.62,74.77,74.57,74.67,41776.8959435626,46.0958,46.1884,46.0649,46.1267,41776.8959
2007-11-13 11:10:00,74.67,74.7,74.54,74.58,25683.421516754846,46.1267,46.1452,46.0464,46.0711,25683.4215
2007-11-13 11:20:00,74.55,74.79,74.55,74.7,51917.98941798941,46.0525,46.2008,46.0525,46.1452,51917.9894
2007-11-13 11:30:00,74.7,74.81,74.64,74.64,33619.92945326278,46.1452,46.2132,46.1081,46.1081,33619.9295
2007-11-13 11:40:00,74.64,74.74,74.64,74.73,32076.719576719574,46.1081,46.1699,46.1081,46.1637,32076.7196
2007-11-13 11:50:00,74.75,74.81,74.72,74.75,47949.735449735446,46.1761,46.2132,46.1576,46.1761,47949.7354
2007-11-13 12:00:00,74.75,74.84,74.7,74.74,50485.00881834215,46.1761,46.2317,46.1452,46.1699,50485.0088
2007-11-13 12:10:00,74.73,74.83,74.68,74.78,39462.08112874779,46.1637,46.2255,46.1329,46.1946,39462.0811
2007-11-13 12:20:00,74.78,74.84,74.74,74.81,43430.33509700176,46.1946,46.2317,46.1699,46.2132,43430.3351
2007-11-13 12:30:00,74.83,74.97,74.79,74.94,35383.59788359788,46.2255,46.312,46.2008,46.2935,35383.5979
2007-11-13 12:40:00,74.94,74.98,74.72,74.74,123456.79012345675,46.2935,46.3182,46.1576,46.1699,123456.7901
2007-11-13 12:50:00,74.74,74.77,74.6,74.64,57870.370370370365,46.1699,46.1884,46.0834,46.1081,57870.3704
2007-11-13 13:00:00,74.64,74.69,74.59,74.61,45524.69135802469,46.1081,46.139,46.0773,46.0896,45524.6914
2007-11-13 13:10:00,74.6,74.67,74.51,74.59,35273.36860670194,46.0834,46.1267,46.0278,46.0773,35273.3686
2007-11-13 13:20:00,74.59,74.82,74.58,74.79,46737.21340388007,46.0773,46.2193,46.0711,46.2008,46737.2134
2007-11-13 13:30:00,74.78,74.81,74.71,74.78,42328.04232804232,46.1946,46.2132,46.1514,46.1946,42328.0423
2007-11-13 13:40:00,74.78,74.94,74.69,74.74,204254.8500881834,46.1946,46.2935,46.139,46.1699,204254.8501
2007-11-13 13:50:00,74.75,75.0,74.75,74.94,42328.04232804232,46.1761,46.3305,46.1761,46.2935,42328.0423
2007-11-13 14:00:00,74.97,75.07,74.92,74.92,67350.08818342151,46.312,46.3738,46.2811,46.2811,67350.0882
2007-11-13 14:10:00,74.92,75.06,74.87,75.01,79475.3086419753,46.2811,46.3676,46.2502,46.3367,79475.3086
2007-11-13 14:20:00,75.03,75.08,74.94,75.01,60515.87301587301,46.3491,46.3799,46.2935,46.3367,60515.873
2007-11-13 14:30:00,74.98,75.15,74.98,75.09,57649.91181657848,46.3182,46.4232,46.3182,46.3861,57649.9118
2007-11-13 14:40:00,75.1,75.15,75.05,75.15,77932.09876543209,46.3923,46.4232,46.3614,46.4232,77932.0988
2007-11-13 14:50:00,75.15,75.25,75.12,75.19,63822.75132275131,46.4232,46.485,46.4047,46.4479,63822.7513
2007-11-13 15:00:00,75.2,75.48,75.19,75.34,64263.66843033509,46.4541,46.627,46.4479,46.5406,64263.6684
2007-11-13 15:10:00,75.32,75.35,75.2,75.31,59634.03880070546,46.5282,46.5467,46.4541,46.522,59634.0388
2007-11-13 15:20:00,75.33,75.34,75.3,75.32,63271.6049382716,46.5344,46.5406,46.5159,46.5282,63271.6049
2007-11-13 15:30:00,75.32,75.52,75.32,75.41,93033.50970017636,46.5282,46.6518,46.5282,46.5838,93033.5097
2007-11-13 15:40:00,75.42,75.88,75.4,75.76,177910.05291005288,46.59,46.8741,46.5776,46.8,177910.0529
2007-11-13 15:50:00,75.76,76.03,75.74,75.88,244598.7654320988,46.8,46.9668,46.7877,46.8741,244598.7654
2007-11-14 09:30:00,76.56,76.89,76.4,76.65,81238.9770723104,47.2942,47.4981,47.1954,47.3498,81238.9771
2007-11-14 09:40:00,76.61,76.62,76.28,76.32,82671.95767195766,47.3251,47.3313,47.1212,47.1459,82671.9577
2007-11-14 09:50:00,76.3,76.5,76.08,76.11,52028.21869488536,47.1336,47.2571,46.9977,47.0162,52028.2187
2007-11-14 10:00:00,76.08,76.18,75.8,75.89,52469.13580246913,46.9977,47.0595,46.8247,46.8803,52469.1358
2007-11-14 10:10:00,75.84,76.02,75.78,76.02,40895.061728395056,46.8494,46.9606,46.8124,46.9606,40895.0617
2007-11-14 10:20:00,76.02,76.17,75.91,76.02,28880.07054673721,46.9606,47.0533,46.8927,46.9606,28880.0705
2007-11-14 10:30:00,76.04,76.06,75.9,75.98,30092.592592592588,46.973,46.9853,46.8865,46.9359,30092.5926
2007-11-14 10:40:00,75.97,75.98,75.62,75.89,55776.01410934744,46.9297,46.9359,46.7135,46.8803,55776.0141
2007-11-14 10:50:00,75.91,75.95,75.64,75.69,34281.305114638446,46.8927,46.9174,46.7259,46.7568,34281.3051
2007-11-14 11:00:00,75.68,75.79,75.58,75.63,41997.35449735449,46.7506,46.8185,46.6888,46.7197,41997.3545
2007-11-14 11:10:00,75.63,75.66,75.44,75.66,50595.23809523809,46.7197,46.7382,46.6023,46.7382,50595.2381
2007-11-14 11:20:00,75.65,75.74,75.61,75.65,43320.10582010582,46.7321,46.7877,46.7074,46.7321,43320.1058
2007-11-14 11:30:00,75.68,75.73,75.52,75.57,37698.41269841269,46.7506,46.7815,46.6518,46.6826,37698.4127
2007-11-14 11:40:00,75.58,75.65,75.53,75.6,24140.21164021164,46.6888,46.7321,46.6579,46.7012,24140.2116
2007-11-14 11:50:00,75.62,75.71,75.59,75.65,33840.38800705467,46.7135,46.7691,46.695,46.7321,33840.388
2007-11-14 12:00:00,75.65,75.69,75.49,75.53,55114.638447971774,46.7321,46.7568,46.6332,46.6579,55114.6384
2007-11-14 12:10:00,75.55,75.58,75.48,75.54,22156.08465608465,46.6703,46.6888,46.627,46.6641,22156.0847
2007-11-14 12:20:00,75.54,75.68,75.49,75.66,37367.724867724864,46.6641,46.7506,46.6332,46.7382,37367.7249
2007-11-14 12:30:00,75.63,75.73,75.63,75.68,15101.410934744266,46.7197,46.7815,46.7197,46.7506,15101.4109
2007-11-14 12:40:00,75.7,75.7,75.57,75.64,16203.703703703704,46.7629,46.7629,46.6826,46.7259,16203.7037
2007-11-14 12:50:00,75.64,75.72,75.49,75.53,25793.65079365079,46.7259,46.7753,46.6332,46.6579,25793.6508
2007-11-14 13:00:00,75.53,75.71,75.52,75.67,18738.977072310405,46.6579,46.7691,46.6518,46.7444,18738.9771
2007-11-14 13:10:00,75.66,75.81,75.65,75.75,25903.880070546733,46.7382,46.8309,46.7321,46.7938,25903.8801
2007-11-14 13:20:00,75.73,75.81,75.59,75.71,38910.93474426808,46.7815,46.8309,46.695,46.7691,38910.9347
2007-11-14 13:30:00,75.71,75.77,75.62,75.68,15652.557319223984,46.7691,46.8062,46.7135,46.7506,15652.5573
2007-11-14 13:40:00,75.67,75.71,75.59,75.62,18628.74779541446,46.7444,46.7691,46.695,46.7135,18628.7478
2007-11-14 13:50:00,75.66,75.89,75.65,75.72,36155.20282186948,46.7382,46.8803,46.7321,46.7753,36155.2028
2007-11-14 14:00:00,75.72,75.81,75.7,75.76,37918.87125220458,46.7753,46.8309,46.7629,46.8,37918.8713
2007-11-14 14:10:00,75.76,75.87,75.75,75.82,37037.03703703703,46.8,46.868,46.7938,46.8371,37037.037
2007-11-14 14:20:00,75.84,76.01,75.81,75.91,23148.148148148142,46.8494,46.9544,46.8309,46.8927,23148.1481
2007-11-14 14:30:00,75.91,76.02,75.9,75.93,15652.557319223984,46.8927,46.9606,46.8865,46.905,15652.5573
2007-11-14 14:40:00,75.98,76.02,75.84,75.88,25132.27513227513,46.9359,46.9606,46.8494,46.8741,25132.2751
2007-11-14 14:50:00,75.91,76.0,75.83,75.83,22817.460317460314,46.8927,46.9483,46.8433,46.8433,22817.4603
2007-11-14 15:00:00,75.83,76.08,75.83,76.03,41997.35449735449,46.8433,46.9977,46.8433,46.9668,41997.3545
2007-11-14 15:10:00,76.03,76.08,75.97,76.01,21604.938271604937,46.9668,46.9977,46.9297,46.9544,21604.9383
2007-11-14 15:20:00,76.0,76.11,75.94,76.0,35163.13932980599,46.9483,47.0162,46.9112,46.9483,35163.1393
2007-11-14 15:30:00,76.0,76.0,75.52,75.53,82892.41622574955,46.9483,46.9483,46.6518,46.6579,82892.4162
2007-11-14 15:40:00,75.53,75.72,75.43,75.63,183201.0582010582,46.6579,46.7753,46.5962,46.7197,183201.0582
2007-11-14 15:50:00,75.62,75.66,75.15,75.49,190035.2733686067,46.7135,46.7382,46.4232,46.6332,190035.2734
2007-11-15 09:30:00,75.23,75.32,74.77,74.95,40674.60317460317,46.4726,46.5282,46.1884,46.2996,40674.6032
2007-11-15 09:40:00,74.99,75.13,74.92,74.93,20943.56261022928,46.3244,46.4108,46.2811,46.2873,20943.5626
2007-11-15 09:50:00,75.0,75.23,74.97,75.07,24801.5873015873,46.3305,46.4726,46.312,46.3738,24801.5873
2007-11-15 10:00:00,75.05,75.1,74.89,75.07,37257.49559082892,46.3614,46.3923,46.2626,46.3738,37257.4956
2007-11-15 10:10:00,75.08,75.16,75.01,75.09,20392.416225749555,46.3799,46.4294,46.3367,46.3861,20392.4162
2007-11-15 10:20:00,75.11,75.2,74.98,75.2,17416.225749559082,46.3985,46.4541,46.3182,46.4541,17416.2257
2007-11-15 10:30:00,75.17,75.18,74.88,74.97,31415.34391534391,46.4355,46.4417,46.2564,46.312,31415.3439
2007-11-15 10:40:00,75.0,75.0,74.89,74.93,40123.456790123455,46.3305,46.3305,46.2626,46.2873,40123.4568
2007-11-15 10:50:00,74.93,74.95,74.74,74.75,33840.38800705467,46.2873,46.2996,46.1699,46.1761,33840.388
2007-11-15 11:00:00,74.75,74.76,74.68,74.75,74735.44973544973,46.1761,46.1823,46.1329,46.1761,74735.4497
2007-11-15 11:10:00,74.76,74.76,74.54,74.73,41556.43738977072,46.1823,46.1823,46.0464,46.1637,41556.4374
2007-11-15 11:20:00,74.7,74.73,74.48,74.53,31305.11463844797,46.1452,46.1637,46.0093,46.0402,31305.1146
2007-11-15 11:30:00,74.53,74.57,74.41,74.44,32627.86596119929,46.0402,46.0649,45.9661,45.9846,32627.866
2007-11-15 11:40:00,74.44,74.6,74.36,74.6,62940.917107583766,45.9846,46.0834,45.9352,46.0834,62940.9171
2007-11-15 11:50:00,74.6,74.64,74.29,74.49,37698.41269841269,46.0834,46.1081,45.8919,46.0155,37698.4127
2007-11-15 12:00:00,74.5,74.64,74.48,74.63,32848.324514991175,46.0217,46.1081,46.0093,46.102,32848.3245
2007-11-15 12:10:00,74.65,74.69,74.54,74.54,31305.11463844797,46.1143,46.139,46.0464,46.0464,31305.1146
2007-11-15 12:20:00,74.54,74.74,74.49,74.71,31635.8024691358,46.0464,46.1699,46.0155,46.1514,31635.8025
2007-11-15 12:30:00,74.71,74.82,74.65,74.67,36596.119929453256,46.1514,46.2193,46.1143,46.1267,36596.1199
2007-11-15 12:40:00,74.7,74.74,74.56,74.59,25903.880070546733,46.1452,46.1699,46.0587,46.0773,25903.8801
2007-11-15 12:50:00,74.59,74.72,74.55,74.72,19841.26984126984,46.0773,46.1576,46.0525,46.1576,19841.2698
2007-11-15 13:00:00,74.71,74.83,74.66,74.8,20723.104056437387,46.1514,46.2255,46.1205,46.207,20723.1041
2007-11-15 13:10:00,74.8,74.89,74.75,74.85,33950.61728395061,46.207,46.2626,46.1761,46.2379,33950.6173
2007-11-15 13:20:00,74.83,74.91,74.78,74.84,27888.00705467372,46.2255,46.2749,46.1946,46.2317,27888.0071
2007-11-15 13:30:00,74.83,75.05,74.83,74.98,35163.13932980599,46.2255,46.3614,46.2255,46.3182,35163.1393
2007-11-15 13:40:00,74.98,75.1,74.92,74.92,38249.55908289241,46.3182,46.3923,46.2811,46.2811,38249.5591
2007-11-15 13:50:00,74.93,74.97,74.71,74.8,25242.50440917108,46.2873,46.312,46.1514,46.207,25242.5044
2007-11-15 14:00:00,74.79,74.91,74.73,74.85,55996.47266313932,46.2008,46.2749,46.1637,46.2379,55996.4727
2007-11-15 14:10:00,74.84,74.9,74.77,74.86,36265.43209876543,46.2317,46.2688,46.1884,46.244,36265.4321
2007-11-15 14:20:00,74.85,74.93,74.78,74.87,28990.299823633155,46.2379,46.2873,46.1946,46.2502,28990.2998
2007-11-15 14:30:00,74.87,74.93,74.8,74.8,34501.76366843033,46.2502,46.2873,46.207,46.207,34501.7637
2007-11-15 14:40:00,74.79,74.79,74.54,74.56,29651.67548500881,46.2008,46.2008,46.0464,46.0587,29651.6755
2007-11-15 14:50:00,74.58,74.66,74.49,74.55,36044.97354497354,46.0711,46.1205,46.0155,46.0525,36044.9735
2007-11-15 15:00:00,74.58,74.63,74.44,74.47,27336.860670194,46.0711,46.102,45.9846,46.0031,27336.8607
2007-11-15 15:10:00,74.47,74.54,74.39,74.54,34722.22222222222,46.0031,46.0464,45.9537,46.0464,34722.2222
2007-11-15 15:20:00,74.51,74.61,74.44,74.5,38359.78835978836,46.0278,46.0896,45.9846,46.0217,38359.7884
2007-11-15 15:30:00,74.47,74.47,74.11,74.24,73302.46913580246,46.0031,46.0031,45.7807,45.861,73302.4691
2007-11-15 15:40:00,74.23,74.53,74.18,74.34,99757.49559082893,45.8549,46.0402,45.824,45.9228,99757.4956
2007-11-15 15:50:00,74.33,74.36,74.13,74.22,174052.02821869488,45.9166,45.9352,45.7931,45.8487,174052.0282
2007-11-16 09:30:00,74.6,74.76,74.18,74.42,235229.2768959436,46.0834,46.1823,45.824,45.9722,235229.2769
2007-11-16 09:40:00,74.39,74.61,73.84,74.21,134149.0299823633,45.9537,46.0896,45.614,45.8425,134149.03
2007-11-16 09:50:00,74.2,74.2,73.73,73.73,68342.151675485,45.8363,45.8363,45.546,45.546,68342.1517
2007-11-16 10:00:00,73.73,73.76,73.28,73.41,85317.46031746031,45.546,45.5645,45.268,45.3483,85317.4603
2007-11-16 10:10:00,73.41,73.45,73.09,73.2,64704.58553791887,45.3483,45.373,45.1506,45.2186,64704.5855
2007-11-16 10:20:00,73.17,73.17,72.84,73.07,128968.25396825396,45.2001,45.2001,44.9962,45.1383,128968.254
2007-11-16 10:30:00,73.03,73.05,72.81,72.87,89175.48500881833,45.1136,45.1259,44.9777,45.0147,89175.485
2007-11-16 10:40:00,72.87,73.02,72.85,72.99,51036.155202821865,45.0147,45.1074,45.0024,45.0889,51036.1552
2007-11-16 10:50:00,72.99,73.24,72.97,73.07,36044.97354497354,45.0889,45.2433,45.0765,45.1383,36044.9735
2007-11-16 11:00:00,73.06,73.26,73.06,73.16,41776.8959435626,45.1321,45.2557,45.1321,45.1939,41776.8959
2007-11-16 11:10:00,73.12,73.24,73.04,73.07,35493.82716049382,45.1692,45.2433,45.1198,45.1383,35493.8272
2007-11-16 11:20:00,73.06,73.12,72.85,72.85,39241.6225749559,45.1321,45.1692,45.0024,45.0024,39241.6226
2007-11-16 11:30:00,72.83,73.14,72.83,73.04,215718.6948853616,44.99,45.1815,44.99,45.1198,215718.6949
2007-11-16 11:40:00,73.06,73.08,72.85,72.98,53020.28218694885,45.1321,45.1445,45.0024,45.0827,53020.2822
2007-11-16 11:50:00,72.98,73.15,72.92,72.94,29872.1340388007,45.0827,45.1877,45.0456,45.058,29872.134
2007-11-16 12:00:00,72.9,73.11,72.88,73.04,42107.58377425044,45.0333,45.163,45.0209,45.1198,42107.5838
2007-11-16 12:10:00,73.03,73.14,72.92,73.1,53791.887125220455,45.1136,45.1815,45.0456,45.1568,53791.8871
2007-11-16 12:20:00,73.11,73.17,72.93,72.97,80136.68430335096,45.163,45.2001,45.0518,45.0765,80136.6843
2007-11-16 12:30:00,72.98,73.06,72.92,72.95,47398.58906525573,45.0827,45.1321,45.0456,45.0642,47398.5891
2007-11-16 12:40:00,72.97,73.0,72.83,72.88,36375.66137566137,45.0765,45.095,44.99,45.0209,36375.6614
2007-11-16 12:50:00,72.88,73.05,72.87,72.88,24691.358024691355,45.0209,45.1259,45.0147,45.0209,24691.358
2007-11-16 13:00:00,72.88,73.03,72.83,72.98,25683.421516754846,45.0209,45.1136,44.99,45.0827,25683.4215
2007-11-16 13:10:00,72.98,73.03,72.88,72.89,28439.15343915344,45.0827,45.1136,45.0209,45.0271,28439.1534
2007-11-16 13:20:00,72.88,72.91,72.74,72.8,33730.15873015873,45.0209,45.0395,44.9344,44.9715,33730.1587
2007-11-16 13:30:00,72.77,73.08,72.77,73.0,31966.49029982363,44.953,45.1445,44.953,45.095,31966.4903
2007-11-16 13:40:00,73.02,73.16,72.98,73.08,31635.8024691358,45.1074,45.1939,45.0827,45.1445,31635.8025
2007-11-16 13:50:00,73.09,73.14,72.98,73.06,61507.9365079365,45.1506,45.1815,45.0827,45.1321,61507.9365
2007-11-16 14:00:00,73.03,73.03,72.85,72.92,72861.55202821869,45.1136,45.1136,45.0024,45.0456,72861.552
2007-11-16 14:10:00,72.89,72.94,72.64,72.77,39241.6225749559,45.0271,45.058,44.8727,44.953,39241.6226
2007-11-16 14:20:00,72.74,72.89,72.7,72.76,135030.86419753084,44.9344,45.0271,44.9097,44.9468,135030.8642
2007-11-16 14:30:00,72.78,72.91,72.36,72.52,88293.65079365078,44.9591,45.0395,44.6997,44.7985,88293.6508
2007-11-16 14:40:00,72.52,72.78,72.49,72.75,116843.03350970017,44.7985,44.9591,44.78,44.9406,116843.0335
2007-11-16 14:50:00,72.78,72.85,72.63,72.84,128086.4197530864,44.9591,45.0024,44.8665,44.9962,128086.4198
2007-11-16 15:00:00,72.84,72.89,72.71,72.76,82561.72839506171,44.9962,45.0271,44.9159,44.9468,82561.7284
2007-11-16 15:10:00,72.77,72.85,72.6,72.68,75176.3668430335,44.953,45.0024,44.848,44.8974,75176.3668
2007-11-16 15:20:00,72.68,72.68,72.49,72.66,81459.43562610228,44.8974,44.8974,44.78,44.885,81459.4356
2007-11-16 15:30:00,72.67,72.68,72.54,72.63,114969.13580246911,44.8912,44.8974,44.8109,44.8665,114969.1358
2007-11-16 15:40:00,72.64,72.76,72.63,72.76,288580.2469135802,44.8727,44.9468,44.8665,44.9468,288580.2469
2007-11-16 15:50:00,72.76,72.99,72.73,72.93,274691.35802469135,44.9468,45.0889,44.9283,45.0518,274691.358
2007-11-19 09:30:00,72.48,73.03,72.48,72.89,51146.38447971781,44.7738,45.1136,44.7738,45.0271,51146.3845
2007-11-19 09:40:00,72.87,73.37,72.7,73.22,131283.06878306877,45.0147,45.3236,44.9097,45.231,131283.0688
2007-11-19 09:50:00,73.22,73.22,72.82,72.94,28439.15343915344,45.231,45.231,44.9839,45.058,28439.1534
2007-11-19 10:00:00,72.94,73.12,72.94,73.0,76499.11816578482,45.058,45.1692,45.058,45.095,76499.1182
2007-11-19 10:10:00,73.01,73.17,72.96,73.02,66798.94179894179,45.1012,45.2001,45.0703,45.1074,66798.9418
2007-11-19 10:20:00,73.01,73.16,73.01,73.09,25352.73368606701,45.1012,45.1939,45.1012,45.1506,25352.7337
2007-11-19 10:30:00,73.11,73.17,72.88,72.89,41666.66666666666,45.163,45.2001,45.0209,45.0271,41666.6667
2007-11-19 10:40:00,72.91,73.02,72.85,73.0,51366.84303350969,45.0395,45.1074,45.0024,45.095,51366.843
2007-11-19 10:50:00,73.0,73.01,72.86,72.97,73082.01058201057,45.095,45.1012,45.0086,45.0765,73082.0106
2007-11-19 11:00:00,72.94,72.98,72.71,72.75,60626.10229276896,45.058,45.0827,44.9159,44.9406,60626.1023
2007-11-19 11:10:00,72.74,72.83,72.68,72.75,37918.87125220458,44.9344,44.99,44.8974,44.9406,37918.8713
2007-11-19 11:20:00,72.74,72.76,72.61,72.66,56106.70194003527,44.9344,44.9468,44.8541,44.885,56106.7019
2007-11-19 11:30:00,72.68,72.78,72.62,72.69,42989.41798941798,44.8974,44.9591,44.8603,44.9035,42989.418
2007-11-19 11:40:00,72.7,72.72,72.58,72.6,48500.881834215164,44.9097,44.9221,44.8356,44.848,48500.8818
2007-11-19 11:50:00,72.61,72.71,72.53,72.53,55114.638447971774,44.8541,44.9159,44.8047,44.8047,55114.6384
2007-11-19 12:00:00,72.52,72.73,72.49,72.67,40454.14462081128,44.7985,44.9283,44.78,44.8912,40454.1446
2007-11-19 12:10:00,72.68,72.74,72.56,72.65,52799.82363315696,44.8974,44.9344,44.8232,44.8788,52799.8236
2007-11-19 12:20:00,72.69,72.74,72.6,72.66,46406.52557319224,44.9035,44.9344,44.848,44.885,46406.5256
2007-11-19 12:30:00,72.67,72.72,72.57,72.58,21274.250440917105,44.8912,44.9221,44.8294,44.8356,21274.2504
2007-11-19 12:40:00,72.58,72.62,72.45,72.53,19731.040564373896,44.8356,44.8603,44.7553,44.8047,19731.0406
2007-11-19 12:50:00,72.53,72.53,72.28,72.32,31856.261022927687,44.8047,44.8047,44.6503,44.675,31856.261
2007-11-19 13:00:00,72.34,72.39,72.16,72.3,40343.91534391534,44.6873,44.7182,44.5761,44.6626,40343.9153
2007-11-19 13:10:00,72.34,72.34,72.08,72.14,40123.456790123455,44.6873,44.6873,44.5267,44.5638,40123.4568
2007-11-19 13:20:00,72.16,72.37,72.08,72.32,32186.948853615515,44.5761,44.7059,44.5267,44.675,32186.9489
2007-11-19 13:30:00,72.34,72.56,72.27,72.56,39131.39329805997,44.6873,44.8232,44.6441,44.8232,39131.3933
2007-11-19 13:40:00,72.56,72.56,72.34,72.35,35273.36860670194,44.8232,44.8232,44.6873,44.6935,35273.3686
2007-11-19 13:50:00,72.33,72.44,72.11,72.19,37147.266313932974,44.6812,44.7491,44.5453,44.5947,37147.2663
2007-11-19 14:00:00,72.19,72.23,72.08,72.22,63602.29276895943,44.5947,44.6194,44.5267,44.6132,63602.2928
2007-11-19 14:10:00,72.24,72.45,72.22,72.4,110119.0476190476,44.6256,44.7553,44.6132,44.7244,110119.0476
2007-11-19 14:20:00,72.4,72.5,72.35,72.49,77711.6402116402,44.7244,44.7862,44.6935,44.78,77711.6402
2007-11-19 14:30:00,72.49,72.54,72.44,72.48,76609.34744268077,44.78,44.8109,44.7491,44.7738,76609.3474
2007-11-19 14:40:00,72.47,72.59,72.39,72.55,79916.22574955907,44.7676,44.8418,44.7182,44.8171,79916.2257
2007-11-19 14:50:00,72.55,72.55,72.36,72.42,84545.85537918871,44.8171,44.8171,44.6997,44.7368,84545.8554
2007-11-19 15:00:00,72.4,72.4,72.23,72.3,89726.63139329806,44.7244,44.7244,44.6194,44.6626,89726.6314
2007-11-19 15:10:00,72.31,72.38,72.2,72.3,68672.83950617284,44.6688,44.712,44.6009,44.6626,68672.8395
2007-11-19 15:20:00,72.31,72.49,72.27,72.28,80908.28924162257,44.6688,44.78,44.6441,44.6503,80908.2892
2007-11-19 15:30:00,72.29,72.36,72.03,72.06,98214.28571428572,44.6565,44.6997,44.4958,44.5144,98214.2857
2007-11-19 15:40:00,72.06,72.07,71.8,71.81,121582.89241622572,44.5144,44.5206,44.3538,44.3599,121582.8924
2007-11-19 15:50:00,71.81,72.02,71.8,72.0,145612.87477954142,44.3599,44.4897,44.3538,44.4773,145612.8748
2007-11-20 09:30:00,71.87,72.44,71.75,71.85,83112.87477954144,44.397,44.7491,44.3229,44.3846,83112.8748
2007-11-20 09:40:00,71.87,72.16,71.81,71.98,83553.7918871252,44.397,44.5761,44.3599,44.465,83553.7919
2007-11-20 09:50:00,71.98,72.06,71.8,71.81,68452.38095238095,44.465,44.5144,44.3538,44.3599,68452.381
2007-11-20 10:00:00,71.83,72.07,71.77,71.88,140321.86948853615,44.3723,44.5206,44.3352,44.4032,140321.8695
2007-11-20 10:10:00,71.87,72.03,71.68,72.03,80246.91358024691,44.397,44.4958,44.2796,44.4958,80246.9136
2007-11-20 10:20:00,72.03,72.08,71.98,72.05,66027.33686067018,44.4958,44.5267,44.465,44.5082,66027.3369
2007-11-20 10:30:00,72.05,72.06,71.94,72.02,82010.582010582,44.5082,44.5144,44.4402,44.4897,82010.582
2007-11-20 10:40:00,72.02,72.45,72.01,72.39,81018.51851851851,44.4897,44.7553,44.4835,44.7182,81018.5185
2007-11-20 10:50:00,72.39,72.49,72.33,72.37,34832.451499118164,44.7182,44.78,44.6812,44.7059,34832.4515
2007-11-20 11:00:00,72.38,72.42,72.3,72.42,38029.10052910053,44.712,44.7368,44.6626,44.7368,38029.1005
2007-11-20 11:10:00,72.43,72.43,72.19,72.36,51146.38447971781,44.7429,44.7429,44.5947,44.6997,51146.3845
2007-11-20 11:20:00,72.35,72.39,72.25,72.26,47619.04761904761,44.6935,44.7182,44.6317,44.6379,47619.0476
2007-11-20 11:30:00,72.25,72.25,72.09,72.1,26455.02645502645,44.6317,44.6317,44.5329,44.5391,26455.0265
2007-11-20 11:40:00,72.09,72.12,71.94,72.1,54343.03350970017,44.5329,44.5514,44.4402,44.5391,54343.0335
2007-11-20 11:50:00,72.08,72.18,72.0,72.0,45745.149911816574,44.5267,44.5885,44.4773,44.4773,45745.1499
2007-11-20 12:00:00,71.98,72.01,71.88,71.9,40013.22751322751,44.465,44.4835,44.4032,44.4155,40013.2275
2007-11-20 12:10:00,71.88,72.0,71.82,71.97,55776.01410934744,44.4032,44.4773,44.3661,44.4588,55776.0141
2007-11-20 12:20:00,71.95,72.0,71.95,71.99,51256.61375661375,44.4464,44.4773,44.4464,44.4711,51256.6138
2007-11-20 12:30:00,71.98,72.01,71.86,71.91,86199.29453262786,44.465,44.4835,44.3908,44.4217,86199.2945
2007-11-20 12:40:00,71.91,71.92,71.75,71.91,46186.06701940035,44.4217,44.4279,44.3229,44.4217,46186.067
2007-11-20 12:50:00,71.91,71.95,71.76,71.8,34722.22222222222,44.4217,44.4464,44.3291,44.3538,34722.2222
2007-11-20 13:00:00,71.79,71.79,71.51,71.64,78483.2451499118,44.3476,44.3476,44.1746,44.2549,78483.2451
2007-11-20 13:10:00,71.65,71.67,71.27,71.3,87522.04585537918,44.2611,44.2735,44.0264,44.0449,87522.0459
2007-11-20 13:20:00,71.3,71.42,71.22,71.26,88624.33862433862,44.0449,44.119,43.9955,44.0202,88624.3386
2007-11-20 13:30:00,71.25,71.31,71.17,71.24,82231.04056437389,44.014,44.0511,43.9646,44.0078,82231.0406
2007-11-20 13:40:00,71.24,71.3,71.01,71.12,189153.4391534392,44.0078,44.0449,43.8657,43.9337,189153.4392
2007-11-20 13:50:00,71.11,71.21,71.02,71.05,123015.873015873,43.9275,43.9893,43.8719,43.8905,123015.873
2007-11-20 14:00:00,71.05,71.08,70.67,70.8,231040.56437389768,43.8905,43.909,43.6557,43.736,231040.5644
2007-11-20 14:10:00,70.81,70.92,70.68,70.92,113977.07231040564,43.7422,43.8101,43.6619,43.8101,113977.0723
2007-11-20 14:20:00,70.92,71.01,70.58,70.64,133377.4250440917,43.8101,43.8657,43.6001,43.6372,133377.425
2007-11-20 14:30:00,70.69,70.89,70.63,70.83,111000.88183421516,43.6681,43.7916,43.631,43.7546,111000.8818
2007-11-20 14:40:00,70.83,71.06,70.72,71.0,87081.1287477954,43.7546,43.8966,43.6866,43.8596,87081.1287
2007-11-20 14:50:00,71.0,71.14,70.87,70.87,86199.29453262786,43.8596,43.9461,43.7793,43.7793,86199.2945
2007-11-20 15:00:00,70.88,70.96,70.69,70.96,86419.75308641975,43.7854,43.8349,43.6681,43.8349,86419.7531
2007-11-20 15:10:00,70.96,71.06,70.83,70.86,85758.37742504408,43.8349,43.8966,43.7546,43.7731,85758.3774
2007-11-20 15:20:00,70.86,71.33,70.85,71.31,133267.19576719575,43.7731,44.0634,43.7669,44.0511,133267.1958
2007-11-20 15:30:00,71.3,71.68,71.26,71.65,247685.1851851852,44.0449,44.2796,44.0202,44.2611,247685.1852
2007-11-20 15:40:00,71.64,71.8,71.42,71.48,170414.46208112873,44.2549,44.3538,44.119,44.1561,170414.4621
2007-11-20 15:50:00,71.5,71.56,71.22,71.44,130180.77601410932,44.1684,44.2055,43.9955,44.1314,130180.776
2007-11-21 09:30:00,70.76,71.38,70.64,71.26,99206.3492063492,43.9181,44.3029,43.8436,44.2284,99206.3492
2007-11-21 09:40:00,71.28,71.51,71.18,71.51,63492.06349206349,44.2408,44.3836,44.1788,44.3836,63492.0635
2007-11-21 09:50:00,71.52,71.81,71.47,71.74,70326.27865961198,44.3898,44.5698,44.3587,44.5263,70326.2787
2007-11-21 10:00:00,71.74,71.83,71.64,71.72,73522.92768959435,44.5263,44.5822,44.4643,44.5139,73522.9277
2007-11-21 10:10:00,71.74,71.82,71.63,71.67,92372.1340388007,44.5263,44.576,44.4581,44.4829,92372.134
2007-11-21 10:20:00,71.67,71.76,71.62,71.72,101300.70546737211,44.4829,44.5387,44.4518,44.5139,101300.7055
2007-11-21 10:30:00,71.75,71.77,71.61,71.68,84104.93827160493,44.5325,44.5449,44.4456,44.4891,84104.9383
2007-11-21 10:40:00,71.68,71.75,71.61,71.68,77491.18165784831,44.4891,44.5325,44.4456,44.4891,77491.1817
2007-11-21 10:50:00,71.68,71.74,71.58,71.71,66909.17107583773,44.4891,44.5263,44.427,44.5077,66909.1711
2007-11-21 11:00:00,71.72,71.84,71.64,71.78,54783.95061728395,44.5139,44.5884,44.4643,44.5512,54783.9506
2007-11-21 11:10:00,71.77,71.83,71.67,71.67,65365.96119929453,44.5449,44.5822,44.4829,44.4829,65365.9612
2007-11-21 11:20:00,71.68,71.77,71.66,71.75,46847.44268077601,44.4891,44.5449,44.4767,44.5325,46847.4427
2007-11-21 11:30:00,71.74,71.9,71.66,71.87,46626.98412698412,44.5263,44.6256,44.4767,44.607,46626.9841
2007-11-21 11:40:00,71.87,71.88,71.67,71.71,54343.03350970017,44.607,44.6132,44.4829,44.5077,54343.0335
2007-11-21 11:50:00,71.71,71.74,71.66,71.71,54453.26278659611,44.5077,44.5263,44.4767,44.5077,54453.2628
2007-11-21 12:00:00,71.71,71.8,71.68,71.7,37367.724867724864,44.5077,44.5636,44.4891,44.5015,37367.7249
2007-11-21 12:10:00,71.72,71.75,71.61,71.62,92372.1340388007,44.5139,44.5325,44.4456,44.4518,92372.134
2007-11-21 12:20:00,71.62,71.66,71.59,71.61,50595.23809523809,44.4518,44.4767,44.4332,44.4456,50595.2381
2007-11-21 12:30:00,71.61,71.76,71.56,71.75,66137.56613756613,44.4456,44.5387,44.4146,44.5325,66137.5661
2007-11-21 12:40:00,71.75,71.78,71.67,71.72,77160.49382716049,44.5325,44.5512,44.4829,44.5139,77160.4938
2007-11-21 12:50:00,71.72,71.76,71.62,71.7,48721.34038800705,44.5139,44.5387,44.4518,44.5015,48721.3404
2007-11-21 13:00:00,71.72,71.76,71.67,71.71,88844.7971781305,44.5139,44.5387,44.4829,44.5077,88844.7972
2007-11-21 13:10:00,71.71,71.74,71.63,71.67,37147.266313932974,44.5077,44.5263,44.4581,44.4829,37147.2663
2007-11-21 13:20:00,71.68,71.75,71.63,71.71,71759.25925925926,44.4891,44.5325,44.4581,44.5077,71759.2593
2007-11-21 13:30:00,71.73,71.73,71.68,71.69,27667.548500881832,44.5201,44.5201,44.4891,44.4953,27667.5485
2007-11-21 13:40:00,71.69,71.71,71.63,71.69,47067.90123456789,44.4953,44.5077,44.4581,44.4953,47067.9012
2007-11-21 13:50:00,71.7,71.7,71.56,71.61,63932.98059964726,44.5015,44.5015,44.4146,44.4456,63932.9806
2007-11-21 14:00:00,71.62,71.67,71.57,71.64,58201.05820105819,44.4518,44.4829,44.4208,44.4643,58201.0582
2007-11-21 14:10:00,71.65,71.67,71.53,71.55,71759.25925925926,44.4705,44.4829,44.396,44.4084,71759.2593
2007-11-21 14:20:00,71.57,71.61,71.48,71.57,72530.86419753086,44.4208,44.4456,44.365,44.4208,72530.8642
2007-11-21 14:30:00,71.57,71.58,71.5,71.5,82451.49911816578,44.4208,44.427,44.3774,44.3774,82451.4991
2007-11-21 14:40:00,71.52,71.57,71.49,71.55,54563.492063492056,44.3898,44.4208,44.3712,44.4084,54563.4921
2007-11-21 14:50:00,71.55,71.7,71.53,71.65,115520.28218694884,44.4084,44.5015,44.396,44.4705,115520.2822
2007-11-21 15:00:00,71.68,71.74,71.52,71.52,65255.73192239858,44.4891,44.5263,44.3898,44.3898,65255.7319
2007-11-21 15:10:00,71.52,71.52,71.2,71.31,91490.29982363316,44.3898,44.3898,44.1912,44.2594,91490.2998
2007-11-21 15:20:00,71.31,71.52,71.3,71.49,62830.68783068782,44.2594,44.3898,44.2532,44.3712,62830.6878
2007-11-21 15:30:00,71.5,71.58,71.46,71.53,79805.99647266313,44.3774,44.427,44.3525,44.396,79805.9965
2007-11-21 15:40:00,71.54,71.59,71.51,71.58,92923.28042328042,44.4022,44.4332,44.3836,44.427,92923.2804
2007-11-21 15:50:00,71.58,71.62,71.02,71.07,161596.11992945324,44.427,44.4518,44.0794,44.1105,161596.1199
2007-11-23 09:30:00,71.29,71.99,71.04,71.69,67129.62962962962,44.247,44.6815,44.0919,44.4953,67129.6296
2007-11-23 09:40:00,71.68,71.89,71.59,71.8,53571.428571428565,44.4891,44.6194,44.4332,44.5636,53571.4286
2007-11-23 09:50:00,71.8,71.89,71.76,71.8,39572.31040564374,44.5636,44.6194,44.5387,44.5636,39572.3104
2007-11-23 10:00:00,71.81,71.99,71.76,71.93,46847.44268077601,44.5698,44.6815,44.5387,44.6443,46847.4427
2007-11-23 10:10:00,71.92,71.95,71.82,71.85,28439.15343915344,44.638,44.6567,44.576,44.5946,28439.1534
2007-11-23 10:20:00,71.85,71.89,71.79,71.81,14660.493827160491,44.5946,44.6194,44.5574,44.5698,14660.4938
2007-11-23 10:30:00,71.82,71.87,71.8,71.82,20282.18694885361,44.576,44.607,44.5636,44.576,20282.1869
2007-11-23 10:40:00,71.82,71.88,71.8,71.88,27447.089947089946,44.576,44.6132,44.5636,44.6132,27447.0899
2007-11-23 10:50:00,71.87,71.91,71.84,71.9,20612.87477954145,44.607,44.6318,44.5884,44.6256,20612.8748
2007-11-23 11:00:00,71.91,71.97,71.81,71.86,25132.27513227513,44.6318,44.6691,44.5698,44.6008,25132.2751
2007-11-23 11:10:00,71.86,71.9,71.8,71.82,22156.08465608465,44.6008,44.6256,44.5636,44.576,22156.0847
2007-11-23 11:20:00,71.81,71.94,71.8,71.85,29872.1340388007,44.5698,44.6505,44.5636,44.5946,29872.134
2007-11-23 11:30:00,71.83,71.97,71.8,71.87,17526.455026455023,44.5822,44.6691,44.5636,44.607,17526.455
2007-11-23 11:40:00,71.86,71.92,71.81,71.86,28769.841269841265,44.6008,44.638,44.5698,44.6008,28769.8413
2007-11-23 11:50:00,71.86,72.06,71.86,71.99,62169.312169312165,44.6008,44.7249,44.6008,44.6815,62169.3122
2007-11-23 12:00:00,72.0,72.13,71.99,72.11,32297.17813051146,44.6877,44.7684,44.6815,44.756,32297.1781
2007-11-23 12:10:00,72.12,72.23,72.1,72.21,73743.38624338624,44.7622,44.8304,44.7498,44.818,73743.3862
2007-11-23 12:20:00,72.21,72.4,72.19,72.33,43099.64726631393,44.818,44.936,44.8056,44.8925,43099.6473
2007-11-23 12:30:00,72.33,72.43,72.22,72.24,38029.10052910053,44.8925,44.9546,44.8242,44.8367,38029.1005
2007-11-23 12:40:00,72.23,72.3,72.21,72.29,39131.39329805997,44.8304,44.8739,44.818,44.8677,39131.3933
2007-11-23 12:50:00,72.28,72.6,72.19,72.55,76278.65961199293,44.8615,45.0601,44.8056,45.0291,76278.6596
2007-11-26 09:30:00,72.49,73.37,72.48,73.09,51587.30158730158,44.9918,45.538,44.9856,45.3642,51587.3016
2007-11-26 09:40:00,73.11,73.49,73.08,73.42,68011.46384479717,45.3766,45.6125,45.358,45.569,68011.4638
2007-11-26 09:50:00,73.42,73.45,72.92,72.97,95899.47089947088,45.569,45.5877,45.2587,45.2897,95899.4709
2007-11-26 10:00:00,72.97,72.98,72.89,72.89,193121.6931216931,45.2897,45.2959,45.2401,45.2401,193121.6931
2007-11-26 10:10:00,72.88,73.08,72.8,73.05,87411.81657848324,45.2339,45.358,45.1842,45.3394,87411.8166
2007-11-26 10:20:00,73.03,73.07,72.84,72.84,73412.6984126984,45.327,45.3518,45.2091,45.2091,73412.6984
2007-11-26 10:30:00,72.83,72.98,72.81,72.86,102072.31040564372,45.2028,45.2959,45.1904,45.2215,102072.3104
2007-11-26 10:40:00,72.86,72.86,72.62,72.67,30864.197530864192,45.2215,45.2215,45.0725,45.1035,30864.1975
2007-11-26 10:50:00,72.67,72.69,72.58,72.63,54563.492063492056,45.1035,45.116,45.0477,45.0787,54563.4921
2007-11-26 11:00:00,72.63,72.73,72.61,72.67,41556.43738977072,45.0787,45.1408,45.0663,45.1035,41556.4374
2007-11-26 11:10:00,72.68,72.68,72.6,72.68,48500.881834215164,45.1097,45.1097,45.0601,45.1097,48500.8818
2007-11-26 11:20:00,72.69,72.7,72.52,72.52,37147.266313932974,45.116,45.1222,45.0104,45.0104,37147.2663
2007-11-26 11:30:00,72.54,72.68,72.52,72.68,27006.17283950617,45.0229,45.1097,45.0104,45.1097,27006.1728
2007-11-26 11:40:00,72.68,72.71,72.58,72.62,39792.76895943562,45.1097,45.1284,45.0477,45.0725,39792.769
2007-11-26 11:50:00,72.63,72.7,72.54,72.59,47178.13051146384,45.0787,45.1222,45.0229,45.0539,47178.1305
2007-11-26 12:00:00,72.62,72.67,72.52,72.62,69775.13227513227,45.0725,45.1035,45.0104,45.0725,69775.1323
2007-11-26 12:10:00,72.63,72.64,72.52,72.53,138447.9717813051,45.0787,45.0849,45.0104,45.0166,138447.9718
2007-11-26 12:20:00,72.53,72.66,72.53,72.64,111441.79894179892,45.0166,45.0973,45.0166,45.0849,111441.7989
2007-11-26 12:30:00,72.63,72.66,72.56,72.62,40895.061728395056,45.0787,45.0973,45.0353,45.0725,40895.0617
2007-11-26 12:40:00,72.6,72.65,72.56,72.58,57649.91181657848,45.0601,45.0911,45.0353,45.0477,57649.9118
2007-11-26 12:50:00,72.58,72.61,72.49,72.56,37588.18342151675,45.0477,45.0663,44.9918,45.0353,37588.1834
2007-11-26 13:00:00,72.56,72.65,72.48,72.55,67460.31746031746,45.0353,45.0911,44.9856,45.0291,67460.3175
2007-11-26 13:10:00,72.55,72.59,72.41,72.5,78924.16225749558,45.0291,45.0539,44.9422,44.998,78924.1623
2007-11-26 13:20:00,72.52,72.55,72.46,72.49,65586.41975308642,45.0104,45.0291,44.9732,44.9918,65586.4198
2007-11-26 13:30:00,72.5,72.66,72.46,72.62,65917.10758377424,44.998,45.0973,44.9732,45.0725,65917.1076
2007-11-26 13:40:00,72.62,72.63,72.39,72.44,82341.26984126984,45.0725,45.0787,44.9298,44.9608,82341.2698
2007-11-26 13:50:00,72.41,72.54,72.4,72.54,52358.906525573184,44.9422,45.0229,44.936,45.0229,52358.9065
2007-11-26 14:00:00,72.51,72.55,72.39,72.49,61728.395061728384,45.0042,45.0291,44.9298,44.9918,61728.3951
2007-11-26 14:10:00,72.53,72.55,72.4,72.5,120811.28747795412,45.0166,45.0291,44.936,44.998,120811.2875
2007-11-26 14:20:00,72.49,72.54,72.44,72.47,70656.96649029982,44.9918,45.0229,44.9608,44.9794,70656.9665
2007-11-26 14:30:00,72.46,72.52,72.36,72.36,39792.76895943562,44.9732,45.0104,44.9111,44.9111,39792.769
2007-11-26 14:40:00,72.36,72.4,72.21,72.29,31084.65608465608,44.9111,44.936,44.818,44.8677,31084.6561
2007-11-26 14:50:00,72.29,72.34,72.2,72.2,48059.96472663139,44.8677,44.8987,44.8118,44.8118,48059.9647
2007-11-26 15:00:00,72.2,72.24,72.06,72.1,67791.00529100528,44.8118,44.8367,44.7249,44.7498,67791.0053
2007-11-26 15:10:00,72.1,72.11,71.95,72.0,71759.25925925926,44.7498,44.756,44.6567,44.6877,71759.2593
2007-11-26 15:20:00,72.0,72.05,71.79,71.84,64484.126984126975,44.6877,44.7187,44.5574,44.5884,64484.127
2007-11-26 15:30:00,71.85,71.93,71.8,71.9,76829.80599647266,44.5946,44.6443,44.5636,44.6256,76829.806
2007-11-26 15:40:00,71.9,71.9,71.63,71.67,148919.75308641975,44.6256,44.6256,44.4581,44.4829,148919.7531
2007-11-26 15:50:00,71.67,71.69,71.09,71.12,207120.811287478,44.4829,44.4953,44.1229,44.1415,207120.8113
2007-11-27 09:30:00,71.77,71.77,71.07,71.15,87742.50440917106,44.5449,44.5449,44.1105,44.1601,87742.5044
2007-11-27 09:40:00,71.15,71.73,71.1,71.59,83443.56261022927,44.1601,44.5201,44.1291,44.4332,83443.5626
2007-11-27 09:50:00,71.59,71.64,71.41,71.46,72310.40564373897,44.4332,44.4643,44.3215,44.3525,72310.4056
2007-11-27 10:00:00,71.41,71.49,71.22,71.35,78703.7037037037,44.3215,44.3712,44.2036,44.2843,78703.7037
2007-11-27 10:10:00,71.35,71.44,71.16,71.16,52799.82363315696,44.2843,44.3401,44.1663,44.1663,52799.8236
2007-11-27 10:20:00,71.14,71.32,70.97,71.11,88734.56790123456,44.1539,44.2656,44.0484,44.1353,88734.5679
2007-11-27 10:30:00,71.07,71.1,70.89,71.05,74955.90828924162,44.1105,44.1291,43.9988,44.0981,74955.9083
2007-11-27 10:40:00,71.04,71.06,70.92,70.93,44973.544973544966,44.0919,44.1043,44.0174,44.0236,44973.545
2007-11-27 10:50:00,70.96,71.27,70.92,71.27,45855.37918871252,44.0422,44.2346,44.0174,44.2346,45855.3792
2007-11-27 11:00:00,71.27,71.31,71.12,71.16,66027.33686067018,44.2346,44.2594,44.1415,44.1663,66027.3369
2007-11-27 11:10:00,71.15,71.24,71.11,71.18,59854.49735449735,44.1601,44.216,44.1353,44.1788,59854.4974
2007-11-27 11:20:00,71.16,71.24,71.08,71.17,72089.94708994708,44.1663,44.216,44.1167,44.1725,72089.9471
2007-11-27 11:30:00,71.18,71.29,71.11,71.15,111111.1111111111,44.1788,44.247,44.1353,44.1601,111111.1111
2007-11-27 11:40:00,71.17,71.24,71.02,71.07,111662.25749559082,44.1725,44.216,44.0794,44.1105,111662.2575
2007-11-27 11:50:00,71.07,71.25,70.97,71.12,43430.33509700176,44.1105,44.2222,44.0484,44.1415,43430.3351
2007-11-27 12:00:00,71.15,71.2,71.01,71.19,49603.1746031746,44.1601,44.1912,44.0732,44.185,49603.1746
2007-11-27 12:10:00,71.19,71.22,70.92,70.96,43981.481481481474,44.185,44.2036,44.0174,44.0422,43981.4815
2007-11-27 12:20:00,70.92,71.8,70.81,70.89,87191.35802469135,44.0174,44.5636,43.9491,43.9988,87191.358
2007-11-27 12:30:00,70.9,71.17,70.9,71.12,74184.30335097,44.005,44.1725,44.005,44.1415,74184.3034
2007-11-27 12:40:00,71.12,71.24,71.12,71.16,54783.95061728395,44.1415,44.216,44.1415,44.1663,54783.9506
2007-11-27 12:50:00,71.16,71.26,71.11,71.18,61067.01940035273,44.1663,44.2284,44.1353,44.1788,61067.0194
2007-11-27 13:00:00,71.18,71.22,71.14,71.22,30533.509700176364,44.1788,44.2036,44.1539,44.2036,30533.5097
2007-11-27 13:10:00,71.22,71.22,71.03,71.06,50374.7795414462,44.2036,44.2036,44.0857,44.1043,50374.7795
2007-11-27 13:20:00,71.05,71.34,71.04,71.22,43871.25220458553,44.0981,44.2781,44.0919,44.2036,43871.2522
2007-11-27 13:30:00,71.2,71.26,71.13,71.2,63822.75132275131,44.1912,44.2284,44.1477,44.1912,63822.7513
2007-11-27 13:40:00,71.2,71.22,71.15,71.2,24691.358024691355,44.1912,44.2036,44.1601,44.1912,24691.358
2007-11-27 13:50:00,71.19,71.2,71.0,71.08,46626.98412698412,44.185,44.1912,44.067,44.1167,46626.9841
2007-11-27 14:00:00,71.09,71.09,70.91,71.05,39351.85185185185,44.1229,44.1229,44.0112,44.0981,39351.8519
2007-11-27 14:10:00,71.04,71.15,71.02,71.12,65806.8783068783,44.0919,44.1601,44.0794,44.1415,65806.8783
2007-11-27 14:20:00,71.12,71.15,71.01,71.02,55886.24338624338,44.1415,44.1601,44.0732,44.0794,55886.2434
2007-11-27 14:30:00,71.01,71.02,70.62,70.64,59964.72663139329,44.0732,44.0794,43.8312,43.8436,59964.7266
2007-11-27 14:40:00,70.64,70.68,70.46,70.5,48059.96472663139,43.8436,43.8684,43.7319,43.7567,48059.9647
2007-11-27 14:50:00,70.48,70.67,70.47,70.67,48831.56966490299,43.7443,43.8622,43.7381,43.8622,48831.5697
2007-11-27 15:00:00,70.64,70.7,70.5,70.53,53571.428571428565,43.8436,43.8808,43.7567,43.7753,53571.4286
2007-11-27 15:10:00,70.53,70.88,70.53,70.85,64263.66843033509,43.7753,43.9926,43.7753,43.9739,64263.6684
2007-11-27 15:20:00,70.85,71.01,70.68,70.69,64484.126984126975,43.9739,44.0732,43.8684,43.8746,64484.127
2007-11-27 15:30:00,70.7,71.12,70.67,71.09,98655.20282186948,43.8808,44.1415,43.8622,44.1229,98655.2028
2007-11-27 15:40:00,71.09,71.18,70.94,71.05,106371.25220458551,44.1229,44.1788,44.0298,44.0981,106371.2522
2007-11-27 15:50:00,71.06,71.21,70.93,71.08,177028.21869488535,44.1043,44.1974,44.0236,44.1167,177028.2187
2007-11-28 09:30:00,71.58,71.75,71.12,71.46,49603.1746031746,44.427,44.5325,44.1415,44.3525,49603.1746
2007-11-28 09:40:00,71.45,71.45,71.21,71.35,27116.402116402114,44.3463,44.3463,44.1974,44.2843,27116.4021
2007-11-28 09:50:00,71.34,71.6,71.28,71.45,20061.728395061727,44.2781,44.4394,44.2408,44.3463,20061.7284
2007-11-28 10:00:00,71.43,71.58,71.23,71.31,27888.00705467372,44.3339,44.427,44.2098,44.2594,27888.0071
2007-11-28 10:10:00,71.31,71.36,71.22,71.31,28769.841269841265,44.2594,44.2905,44.2036,44.2594,28769.8413
2007-11-28 10:20:00,71.31,71.48,71.29,71.36,30974.426807760137,44.2594,44.365,44.247,44.2905,30974.4268
2007-11-28 10:30:00,71.36,71.64,71.36,71.61,41225.74955908289,44.2905,44.4643,44.2905,44.4456,41225.7496
2007-11-28 10:40:00,71.64,71.74,71.51,71.56,75947.97178130511,44.4643,44.5263,44.3836,44.4146,75947.9718
2007-11-28 10:50:00,71.55,71.7,71.47,71.55,46957.67195767196,44.4084,44.5015,44.3587,44.4084,46957.672
2007-11-28 11:00:00,71.55,71.62,71.46,71.49,73743.38624338624,44.4084,44.4518,44.3525,44.3712,73743.3862
2007-11-28 11:10:00,71.49,71.66,71.46,71.61,34171.0758377425,44.3712,44.4767,44.3525,44.4456,34171.0758
2007-11-28 11:20:00,71.59,71.71,71.57,71.64,40895.061728395056,44.4332,44.5077,44.4208,44.4643,40895.0617
2007-11-28 11:30:00,71.64,71.64,71.45,71.47,49272.486772486765,44.4643,44.4643,44.3463,44.3587,49272.4868
2007-11-28 11:40:00,71.46,71.54,71.31,71.32,62499.99999999999,44.3525,44.4022,44.2594,44.2656,62500.0
2007-11-28 11:50:00,71.31,71.58,71.29,71.49,30974.426807760137,44.2594,44.427,44.247,44.3712,30974.4268
2007-11-28 12:00:00,71.51,71.63,71.37,71.37,44091.71075837742,44.3836,44.4581,44.2967,44.2967,44091.7108
2007-11-28 12:10:00,71.38,71.51,71.35,71.45,33509.70017636684,44.3029,44.3836,44.2843,44.3463,33509.7002
2007-11-28 12:20:00,71.41,71.48,71.31,71.4,45083.77425044091,44.3215,44.365,44.2594,44.3153,45083.7743
2007-11-28 12:30:00,71.42,71.53,71.37,71.42,50705.46737213403,44.3277,44.396,44.2967,44.3277,50705.4674
2007-11-28 12:40:00,71.43,71.53,71.37,71.41,44532.62786596119,44.3339,44.396,44.2967,44.3215,44532.6279
2007-11-28 12:50:00,71.39,71.47,71.27,71.47,64263.66843033509,44.3091,44.3587,44.2346,44.3587,64263.6684
2007-11-28 13:00:00,71.48,71.57,71.45,71.56,18187.830687830687,44.365,44.4208,44.3463,44.4146,18187.8307
2007-11-28 13:10:00,71.55,71.6,71.39,71.45,78042.32804232804,44.4084,44.4394,44.3091,44.3463,78042.328
2007-11-28 13:20:00,71.47,71.57,71.37,71.45,82561.72839506171,44.3587,44.4208,44.2967,44.3463,82561.7284
2007-11-28 13:30:00,71.45,71.51,71.3,71.44,77821.86948853615,44.3463,44.3836,44.2532,44.3401,77821.8695
2007-11-28 13:40:00,71.43,71.45,71.27,71.3,60626.10229276896,44.3339,44.3463,44.2346,44.2532,60626.1023
2007-11-28 13:50:00,71.31,71.41,71.26,71.28,98214.28571428572,44.2594,44.3215,44.2284,44.2408,98214.2857
2007-11-28 14:00:00,71.31,71.62,71.28,71.62,46186.06701940035,44.2594,44.4518,44.2408,44.4518,46186.067
2007-11-28 14:10:00,71.58,71.74,71.55,71.63,55114.638447971774,44.427,44.5263,44.4084,44.4581,55114.6384
2007-11-28 14:20:00,71.64,71.68,71.55,71.65,66358.02469135802,44.4643,44.4891,44.4084,44.4705,66358.0247
2007-11-28 14:30:00,71.66,71.68,71.5,71.56,60074.95590828924,44.4767,44.4891,44.3774,44.4146,60074.9559
2007-11-28 14:40:00,71.55,71.57,71.4,71.42,63602.29276895943,44.4084,44.4208,44.3153,44.3277,63602.2928
2007-11-28 14:50:00,71.42,71.43,71.22,71.26,108906.52557319222,44.3277,44.3339,44.2036,44.2284,108906.5256
2007-11-28 15:00:00,71.25,71.3,71.14,71.22,92482.36331569664,44.2222,44.2532,44.1539,44.2036,92482.3633
2007-11-28 15:10:00,71.22,71.33,71.21,71.26,99757.49559082893,44.2036,44.2719,44.1974,44.2284,99757.4956
2007-11-28 15:20:00,71.25,71.27,71.18,71.22,109457.67195767196,44.2222,44.2346,44.1788,44.2036,109457.672
2007-11-28 15:30:00,71.22,71.22,70.94,71.09,122464.72663139328,44.2036,44.2036,44.0298,44.1229,122464.7266
2007-11-28 15:40:00,71.08,71.11,70.82,70.82,187610.229276896,44.1167,44.1353,43.9553,43.9553,187610.2293
2007-11-28 15:50:00,70.82,71.3,70.82,71.28,227182.53968253965,43.9553,44.2532,43.9553,44.2408,227182.5397
2007-11-29 09:30:00,70.85,71.66,70.85,71.64,54343.03350970017,43.9739,44.4767,43.9739,44.4643,54343.0335
2007-11-29 09:40:00,71.67,71.77,71.02,71.09,117504.40917107582,44.4829,44.5449,44.0794,44.1229,117504.4092
2007-11-29 09:50:00,71.12,71.46,71.12,71.46,47067.90123456789,44.1415,44.3525,44.1415,44.3525,47067.9012
2007-11-29 10:00:00,71.45,71.61,71.16,71.25,66688.71252204585,44.3463,44.4456,44.1663,44.2222,66688.7125
2007-11-29 10:10:00,71.25,71.3,71.06,71.14,46516.754850088175,44.2222,44.2532,44.1043,44.1539,46516.7549
2007-11-29 10:20:00,71.13,71.31,71.11,71.22,30202.821869488533,44.1477,44.2594,44.1353,44.2036,30202.8219
2007-11-29 10:30:00,71.24,71.32,71.18,71.26,28218.69488536155,44.216,44.2656,44.1788,44.2284,28218.6949
2007-11-29 10:40:00,71.26,71.3,71.16,71.22,27667.548500881832,44.2284,44.2532,44.1663,44.2036,27667.5485
2007-11-29 10:50:00,71.25,71.35,71.22,71.28,53902.11640211639,44.2222,44.2843,44.2036,44.2408,53902.1164
2007-11-29 11:00:00,71.26,71.27,71.04,71.13,78593.47442680775,44.2284,44.2346,44.0919,44.1477,78593.4744
2007-11-29 11:10:00,71.12,71.38,71.1,71.15,50044.09171075837,44.1415,44.3029,44.1291,44.1601,50044.0917
2007-11-29 11:20:00,71.17,71.24,71.08,71.17,71538.80070546737,44.1725,44.216,44.1167,44.1725,71538.8007
2007-11-29 11:30:00,71.14,71.25,71.08,71.23,80687.83068783068,44.1539,44.2222,44.1167,44.2098,80687.8307
2007-11-29 11:40:00,71.22,71.38,71.19,71.36,65476.19047619047,44.2036,44.3029,44.185,44.2905,65476.1905
2007-11-29 11:50:00,71.32,71.35,71.12,71.19,57980.59964726631,44.2656,44.2843,44.1415,44.185,57980.5996
2007-11-29 12:00:00,71.21,71.39,71.18,71.38,46626.98412698412,44.1974,44.3091,44.1788,44.3029,46626.9841
2007-11-29 12:10:00,71.37,71.4,71.29,71.29,33950.61728395061,44.2967,44.3153,44.247,44.247,33950.6173
2007-11-29 12:20:00,71.29,71.33,71.22,71.28,23809.52380952381,44.247,44.2719,44.2036,44.2408,23809.5238
2007-11-29 12:30:00,71.28,71.3,71.19,71.22,32627.86596119929,44.2408,44.2532,44.185,44.2036,32627.866
2007-11-29 12:40:00,71.19,71.21,70.92,70.93,46957.67195767196,44.185,44.1974,44.0174,44.0236,46957.672
2007-11-29 12:50:00,70.94,71.06,70.72,70.74,52910.0529100529,44.0298,44.1043,43.8932,43.9057,52910.0529
2007-11-29 13:00:00,70.77,70.83,70.63,70.65,56437.3897707231,43.9243,43.9615,43.8374,43.8498,56437.3898
2007-11-29 13:10:00,70.63,70.63,70.44,70.48,54012.34567901234,43.8374,43.8374,43.7195,43.7443,54012.3457
2007-11-29 13:20:00,70.51,70.7,70.45,70.64,41446.20811287477,43.7629,43.8808,43.7257,43.8436,41446.2081
2007-11-29 13:30:00,70.63,70.8,70.63,70.73,36485.89065255732,43.8374,43.9429,43.8374,43.8995,36485.8907
2007-11-29 13:40:00,70.73,70.73,70.5,70.56,46075.8377425044,43.8995,43.8995,43.7567,43.7939,46075.8377
2007-11-29 13:50:00,70.56,70.79,70.56,70.74,51256.61375661375,43.7939,43.9367,43.7939,43.9057,51256.6138
2007-11-29 14:00:00,70.71,70.83,70.58,70.7,70105.8201058201,43.887,43.9615,43.8064,43.8808,70105.8201
2007-11-29 14:10:00,70.72,70.75,70.58,70.62,62610.22927689594,43.8932,43.9119,43.8064,43.8312,62610.2293
2007-11-29 14:20:00,70.62,70.76,70.59,70.75,94797.17813051146,43.8312,43.9181,43.8126,43.9119,94797.1781
2007-11-29 14:30:00,70.74,70.76,70.58,70.59,97883.59788359787,43.9057,43.9181,43.8064,43.8126,97883.5979
2007-11-29 14:40:00,70.6,70.65,70.27,70.28,140873.01587301586,43.8188,43.8498,43.614,43.6202,140873.0159
2007-11-29 14:50:00,70.34,70.55,70.27,70.53,56106.70194003527,43.6574,43.7877,43.614,43.7753,56106.7019
2007-11-29 15:00:00,70.56,70.77,70.47,70.61,75066.13756613756,43.7939,43.9243,43.7381,43.825,75066.1376
2007-11-29 15:10:00,70.6,70.6,70.24,70.24,137566.13756613756,43.8188,43.8188,43.5953,43.5953,137566.1376
2007-11-29 15:20:00,70.24,70.29,70.13,70.14,169312.16931216928,43.5953,43.6264,43.5271,43.5333,169312.1693
2007-11-29 15:30:00,70.14,70.14,69.97,70.12,168871.25220458553,43.5333,43.5333,43.4278,43.5209,168871.2522
2007-11-29 15:40:00,70.13,70.13,69.84,69.85,226410.93474426804,43.5271,43.5271,43.3471,43.3533,226410.9347
2007-11-29 15:50:00,69.83,70.04,69.72,69.96,305665.7848324515,43.3409,43.4712,43.2726,43.4215,305665.7848
2007-11-30 09:30:00,70.63,70.99,70.09,70.3,72530.86419753086,43.8374,44.0608,43.5022,43.6326,72530.8642
2007-11-30 09:40:00,70.3,70.69,70.29,70.54,72310.40564373897,43.6326,43.8746,43.6264,43.7815,72310.4056
2007-11-30 09:50:00,70.56,70.6,70.44,70.45,51587.30158730158,43.7939,43.8188,43.7195,43.7257,51587.3016
2007-11-30 10:00:00,70.46,70.63,70.42,70.61,55776.01410934744,43.7319,43.8374,43.7071,43.825,55776.0141
2007-11-30 10:10:00,70.62,70.8,70.59,70.75,78483.2451499118,43.8312,43.9429,43.8126,43.9119,78483.2451
2007-11-30 10:20:00,70.79,70.96,70.71,70.94,92372.1340388007,43.9367,44.0422,43.887,44.0298,92372.134
2007-11-30 10:30:00,70.92,70.99,70.9,70.95,43430.33509700176,44.0174,44.0608,44.005,44.036,43430.3351
2007-11-30 10:40:00,70.97,70.98,70.84,70.92,59082.89241622575,44.0484,44.0546,43.9677,44.0174,59082.8924
2007-11-30 10:50:00,70.92,71.09,70.87,71.02,58311.28747795414,44.0174,44.1229,43.9863,44.0794,58311.2875
2007-11-30 11:00:00,71.02,71.11,70.97,71.04,112323.63315696648,44.0794,44.1353,44.0484,44.0919,112323.6332
2007-11-30 11:10:00,71.06,71.15,71.02,71.12,62720.45855379188,44.1043,44.1601,44.0794,44.1415,62720.4586
2007-11-30 11:20:00,71.12,71.26,71.09,71.11,50264.55026455026,44.1415,44.2284,44.1229,44.1353,50264.5503
2007-11-30 11:30:00,71.1,71.21,71.02,71.16,30753.96825396825,44.1291,44.1974,44.0794,44.1663,30753.9683
2007-11-30 11:40:00,71.15,71.19,71.09,71.09,23919.75308641975,44.1601,44.185,44.1229,44.1229,23919.7531
2007-11-30 11:50:00,71.09,71.29,71.01,71.26,29982.36331569665,44.1229,44.247,44.0732,44.2284,29982.3633
2007-11-30 12:00:00,71.22,71.36,71.22,71.27,41446.20811287477,44.2036,44.2905,44.2036,44.2346,41446.2081
2007-11-30 12:10:00,71.26,71.3,71.15,71.24,28990.299823633155,44.2284,44.2532,44.1601,44.216,28990.2998
2007-11-30 12:20:00,71.21,71.24,71.02,71.04,25132.27513227513,44.1974,44.216,44.0794,44.0919,25132.2751
2007-11-30 12:30:00,71.03,71.12,71.01,71.03,21825.396825396823,44.0857,44.1415,44.0732,44.0857,21825.3968
2007-11-30 12:40:00,71.03,71.06,70.98,71.03,35934.7442680776,44.0857,44.1043,44.0546,44.0857,35934.7443
2007-11-30 12:50:00,71.02,71.1,71.02,71.04,17416.225749559082,44.0794,44.1291,44.0794,44.0919,17416.2257
2007-11-30 13:00:00,71.02,71.07,70.99,71.07,25132.27513227513,44.0794,44.1105,44.0608,44.1105,25132.2751
2007-11-30 13:10:00,71.07,71.31,71.07,71.27,42217.81305114638,44.1105,44.2594,44.1105,44.2346,42217.8131
2007-11-30 13:20:00,71.26,71.31,71.22,71.29,29320.987654320983,44.2284,44.2594,44.2036,44.247,29320.9877
2007-11-30 13:30:00,71.29,71.45,71.28,71.4,42438.271604938265,44.247,44.3463,44.2408,44.3153,42438.2716
2007-11-30 13:40:00,71.41,71.5,71.39,71.46,42107.58377425044,44.3215,44.3774,44.3091,44.3525,42107.5838
2007-11-30 13:50:00,71.45,71.55,71.39,71.46,36596.119929453256,44.3463,44.4084,44.3091,44.3525,36596.1199
2007-11-30 14:00:00,71.47,71.58,71.43,71.52,121803.35097001762,44.3587,44.427,44.3339,44.3898,121803.351
2007-11-30 14:10:00,71.52,71.52,71.27,71.35,112103.1746031746,44.3898,44.3898,44.2346,44.2843,112103.1746
2007-11-30 14:20:00,71.33,71.36,71.2,71.21,53791.887125220455,44.2719,44.2905,44.1912,44.1974,53791.8871
2007-11-30 14:30:00,71.22,71.53,71.22,71.51,65806.8783068783,44.2036,44.396,44.2036,44.3836,65806.8783
2007-11-30 14:40:00,71.51,71.55,71.4,71.4,61618.16578483245,44.3836,44.4084,44.3153,44.3153,61618.1658
2007-11-30 14:50:00,71.4,71.41,71.21,71.3,62940.917107583766,44.3153,44.3215,44.1974,44.2532,62940.9171
2007-11-30 15:00:00,71.29,71.37,71.22,71.34,74845.67901234567,44.247,44.2967,44.2036,44.2781,74845.679
2007-11-30 15:10:00,71.37,71.4,71.22,71.29,84104.93827160493,44.2967,44.3153,44.2036,44.247,84104.9383
2007-11-30 15:20:00,71.29,71.53,71.28,71.51,95899.47089947088,44.247,44.396,44.2408,44.3836,95899.4709
2007-11-30 15:30:00,71.49,71.54,71.43,71.5,164021.164021164,44.3712,44.4022,44.3339,44.3774,164021.164
2007-11-30 15:40:00,71.49,71.59,71.37,71.39,157517.63668430335,44.3712,44.4332,44.2967,44.3091,157517.6367
2007-11-30 15:50:00,71.4,71.53,71.31,71.53,196318.34215167543,44.3153,44.396,44.2594,44.396,196318.3422
2007-12-03 09:30:00,70.8,72.02,70.8,71.78,69775.13227513227,43.9429,44.7001,43.9429,44.5512,69775.1323
2007-12-03 09:40:00,71.84,72.09,71.72,72.05,79916.22574955907,44.5884,44.7436,44.5139,44.7187,79916.2257
2007-12-03 09:50:00,72.03,72.1,71.92,72.08,69113.7566137566,44.7063,44.7498,44.638,44.7374,69113.7566
2007-12-03 10:00:00,72.08,72.33,72.08,72.29,79365.07936507935,44.7374,44.8925,44.7374,44.8677,79365.0794
2007-12-03 10:10:00,72.29,72.52,72.28,72.52,55445.3262786596,44.8677,45.0104,44.8615,45.0104,55445.3263
2007-12-03 10:20:00,72.51,72.65,72.5,72.62,74845.67901234567,45.0042,45.0911,44.998,45.0725,74845.679
2007-12-03 10:30:00,72.62,72.73,72.55,72.69,88403.88007054673,45.0725,45.1408,45.0291,45.116,88403.8801
2007-12-03 10:40:00,72.72,72.88,71.75,72.78,109016.75485008815,45.1346,45.2339,44.5325,45.1718,109016.7549
2007-12-03 10:50:00,72.78,72.94,71.75,72.85,83774.2504409171,45.1718,45.2711,44.5325,45.2153,83774.2504
2007-12-03 11:00:00,72.84,72.94,72.8,72.94,54122.57495590828,45.2091,45.2711,45.1842,45.2711,54122.575
2007-12-03 11:10:00,72.93,73.07,72.9,73.03,64704.58553791887,45.2649,45.3518,45.2463,45.327,64704.5855
2007-12-03 11:20:00,73.05,73.17,72.96,73.14,90828.92416225748,45.3394,45.4139,45.2835,45.3953,90828.9242
2007-12-03 11:30:00,73.17,73.17,72.98,72.98,54122.57495590828,45.4139,45.4139,45.2959,45.2959,54122.575
2007-12-03 11:40:00,72.98,73.07,72.92,73.0,64373.89770723103,45.2959,45.3518,45.2587,45.3084,64373.8977
2007-12-03 11:50:00,72.98,73.02,72.93,72.98,63492.06349206349,45.2959,45.3208,45.2649,45.2959,63492.0635
2007-12-03 12:00:00,73.01,73.14,72.98,73.09,52248.677248677246,45.3146,45.3953,45.2959,45.3642,52248.6772
2007-12-03 12:10:00,73.07,73.17,73.02,73.03,41335.97883597883,45.3518,45.4139,45.3208,45.327,41335.9788
2007-12-03 12:20:00,73.04,73.32,73.01,73.26,72089.94708994708,45.3332,45.507,45.3146,45.4697,72089.9471
2007-12-03 12:30:00,73.26,73.31,73.22,73.23,47949.735449735446,45.4697,45.5008,45.4449,45.4511,47949.7354
2007-12-03 12:40:00,73.24,73.31,73.07,73.17,51587.30158730158,45.4573,45.5008,45.3518,45.4139,51587.3016
2007-12-03 12:50:00,73.17,73.24,73.1,73.13,36375.66137566137,45.4139,45.4573,45.3704,45.389,36375.6614
2007-12-03 13:00:00,73.14,73.19,73.05,73.17,73082.01058201057,45.3953,45.4263,45.3394,45.4139,73082.0106
2007-12-03 13:10:00,73.17,73.17,73.06,73.09,37477.95414462081,45.4139,45.4139,45.3456,45.3642,37477.9541
2007-12-03 13:20:00,73.09,73.29,73.05,73.27,82341.26984126984,45.3642,45.4884,45.3394,45.4759,82341.2698
2007-12-03 13:30:00,73.26,73.27,73.19,73.27,82341.26984126984,45.4697,45.4759,45.4263,45.4759,82341.2698
2007-12-03 13:40:00,73.27,73.34,73.22,73.27,66358.02469135802,45.4759,45.5194,45.4449,45.4759,66358.0247
2007-12-03 13:50:00,73.27,73.27,73.06,73.17,60515.87301587301,45.4759,45.4759,45.3456,45.4139,60515.873
2007-12-03 14:00:00,73.17,73.29,73.17,73.21,67239.85890652557,45.4139,45.4884,45.4139,45.4387,67239.8589
2007-12-03 14:10:00,73.22,73.36,73.22,73.34,89616.40211640211,45.4449,45.5318,45.4449,45.5194,89616.4021
2007-12-03 14:20:00,73.34,73.43,73.17,73.17,69444.44444444444,45.5194,45.5752,45.4139,45.4139,69444.4444
2007-12-03 14:30:00,73.17,73.2,73.05,73.19,94576.71957671957,45.4139,45.4325,45.3394,45.4263,94576.7196
2007-12-03 14:40:00,73.18,73.23,73.12,73.23,77050.26455026455,45.4201,45.4511,45.3828,45.4511,77050.2646
2007-12-03 14:50:00,73.24,73.34,73.14,73.2,67350.08818342151,45.4573,45.5194,45.3953,45.4325,67350.0882
2007-12-03 15:00:00,73.18,73.21,73.06,73.08,71649.02998236331,45.4201,45.4387,45.3456,45.358,71649.03
2007-12-03 15:10:00,73.07,73.18,73.07,73.18,89726.63139329806,45.3518,45.4201,45.3518,45.4201,89726.6314
2007-12-03 15:20:00,73.18,73.58,73.13,73.55,98655.20282186948,45.4201,45.6683,45.389,45.6497,98655.2028
2007-12-03 15:30:00,73.54,73.55,73.39,73.47,129298.9417989418,45.6435,45.6497,45.5504,45.6001,129298.9418
2007-12-03 15:40:00,73.48,73.56,73.47,73.49,205467.3721340388,45.6063,45.6559,45.6001,45.6125,205467.3721
2007-12-03 15:50:00,73.49,73.68,73.45,73.57,318452.3809523809,45.6125,45.7304,45.5877,45.6621,318452.381
2007-12-04 09:30:00,73.24,73.51,72.8,73.28,159060.84656084655,45.4573,45.6249,45.1842,45.4821,159060.8466
2007-12-04 09:40:00,73.21,73.76,73.19,73.65,141313.93298059964,45.4387,45.7801,45.4263,45.7118,141313.933
2007-12-04 09:50:00,73.66,74.04,73.66,73.9,82120.81128747795,45.718,45.9538,45.718,45.867,82120.8113
2007-12-04 10:00:00,73.9,73.9,73.48,73.61,67129.62962962962,45.867,45.867,45.6063,45.687,67129.6296
2007-12-04 10:10:00,73.62,73.76,73.46,73.51,49272.486772486765,45.6932,45.7801,45.5939,45.6249,49272.4868
2007-12-04 10:20:00,73.53,73.55,73.43,73.48,50154.32098765432,45.6373,45.6497,45.5752,45.6063,50154.321
2007-12-04 10:30:00,73.48,73.56,73.47,73.48,59303.35097001763,45.6063,45.6559,45.6001,45.6063,59303.351
2007-12-04 10:40:00,73.49,73.56,73.48,73.53,51146.38447971781,45.6125,45.6559,45.6063,45.6373,51146.3845
2007-12-04 10:50:00,73.52,73.57,73.48,73.51,40895.061728395056,45.6311,45.6621,45.6063,45.6249,40895.0617
2007-12-04 11:00:00,73.51,73.54,73.47,73.48,47178.13051146384,45.6249,45.6435,45.6001,45.6063,47178.1305
2007-12-04 11:10:00,73.48,73.5,73.41,73.42,44091.71075837742,45.6063,45.6187,45.5628,45.569,44091.7108
2007-12-04 11:20:00,73.42,73.44,73.35,73.36,61507.9365079365,45.569,45.5815,45.5256,45.5318,61507.9365
2007-12-04 11:30:00,73.36,73.38,73.07,73.29,83994.70899470898,45.5318,45.5442,45.3518,45.4884,83994.709
2007-12-04 11:40:00,73.26,73.39,73.21,73.37,43981.481481481474,45.4697,45.5504,45.4387,45.538,43981.4815
2007-12-04 11:50:00,73.36,73.4,73.18,73.23,39241.6225749559,45.5318,45.5566,45.4201,45.4511,39241.6226
2007-12-04 12:00:00,73.23,73.38,73.22,73.36,36375.66137566137,45.4511,45.5442,45.4449,45.5318,36375.6614
2007-12-04 12:10:00,73.37,73.38,73.27,73.27,45634.92063492063,45.538,45.5442,45.4759,45.4759,45634.9206
2007-12-04 12:20:00,73.27,73.37,73.25,73.31,24029.982363315696,45.4759,45.538,45.4635,45.5008,24029.9824
2007-12-04 12:30:00,73.33,73.46,73.32,73.34,34942.6807760141,45.5132,45.5939,45.507,45.5194,34942.6808
2007-12-04 12:40:00,73.33,73.54,73.31,73.52,25903.880070546733,45.5132,45.6435,45.5008,45.6311,25903.8801
2007-12-04 12:50:00,73.51,73.55,73.48,73.52,15101.410934744266,45.6249,45.6497,45.6063,45.6311,15101.4109
2007-12-04 13:00:00,73.52,73.66,73.39,73.47,51917.98941798941,45.6311,45.718,45.5504,45.6001,51917.9894
2007-12-04 13:10:00,73.47,73.47,73.36,73.37,18408.289241622573,45.6001,45.6001,45.5318,45.538,18408.2892
2007-12-04 13:20:00,73.37,73.44,73.35,73.41,35604.056437389765,45.538,45.5815,45.5256,45.5628,35604.0564
2007-12-04 13:30:00,73.41,73.44,73.35,73.44,31305.11463844797,45.5628,45.5815,45.5256,45.5815,31305.1146
2007-12-04 13:40:00,73.45,73.49,73.38,73.49,24911.81657848324,45.5877,45.6125,45.5442,45.6125,24911.8166
2007-12-04 13:50:00,73.49,73.51,73.45,73.48,29210.75837742504,45.6125,45.6249,45.5877,45.6063,29210.7584
2007-12-04 14:00:00,73.49,73.52,73.4,73.42,45194.003527336856,45.6125,45.6311,45.5566,45.569,45194.0035
2007-12-04 14:10:00,73.43,73.55,73.4,73.53,40564.37389770723,45.5752,45.6497,45.5566,45.6373,40564.3739
2007-12-04 14:20:00,73.53,73.55,73.46,73.53,30202.821869488533,45.6373,45.6497,45.5939,45.6373,30202.8219
2007-12-04 14:30:00,73.55,73.64,73.52,73.63,64153.43915343915,45.6497,45.7056,45.6311,45.6994,64153.4392
2007-12-04 14:40:00,73.64,73.74,73.61,73.69,66247.79541446207,45.7056,45.7676,45.687,45.7366,66247.7954
2007-12-04 14:50:00,73.71,73.81,73.68,73.78,59964.72663139329,45.749,45.8111,45.7304,45.7925,59964.7266
2007-12-04 15:00:00,73.78,73.8,73.66,73.69,68342.151675485,45.7925,45.8049,45.718,45.7366,68342.1517
2007-12-04 15:10:00,73.7,73.86,73.66,73.78,64153.43915343915,45.7428,45.8421,45.718,45.7925,64153.4392
2007-12-04 15:20:00,73.8,73.86,73.63,73.64,85978.83597883597,45.8049,45.8421,45.6994,45.7056,85978.836
2007-12-04 15:30:00,73.66,73.73,73.54,73.55,84986.77248677248,45.718,45.7614,45.6435,45.6497,84986.7725
2007-12-04 15:40:00,73.54,73.68,73.49,73.61,114197.53086419751,45.6435,45.7304,45.6125,45.687,114197.5309
2007-12-04 15:50:00,73.61,73.64,73.52,73.56,131503.52733686066,45.687,45.7056,45.6311,45.6559,131503.5273
2007-12-05 09:30:00,73.7,74.12,73.7,73.94,83774.2504409171,45.7428,46.0035,45.7428,45.8918,83774.2504
2007-12-05 09:40:00,73.95,74.12,73.93,74.08,101190.47619047618,45.898,46.0035,45.8856,45.9787,101190.4762
2007-12-05 09:50:00,74.1,74.37,74.05,74.37,82231.04056437389,45.9911,46.1587,45.9601,46.1587,82231.0406
2007-12-05 10:00:00,74.38,74.7,74.35,74.6,87081.1287477954,46.1649,46.3635,46.1463,46.3014,87081.1287
2007-12-05 10:10:00,74.57,74.7,74.57,74.6,72310.40564373897,46.2828,46.3635,46.2828,46.3014,72310.4056
2007-12-05 10:20:00,74.61,74.73,74.59,74.64,79365.07936507935,46.3076,46.3821,46.2952,46.3262,79365.0794
2007-12-05 10:30:00,74.63,74.68,74.34,74.4,58090.82892416225,46.32,46.3511,46.14,46.1773,58090.8289
2007-12-05 10:40:00,74.4,74.57,74.35,74.35,56547.61904761904,46.1773,46.2828,46.1463,46.1463,56547.619
2007-12-05 10:50:00,74.35,74.35,74.25,74.28,42879.18871252204,46.1463,46.1463,46.0842,46.1028,42879.1887
2007-12-05 11:00:00,74.29,74.33,74.24,74.26,25573.192239858905,46.109,46.1338,46.078,46.0904,25573.1922
2007-12-05 11:10:00,74.26,74.54,74.26,74.52,35383.59788359788,46.0904,46.2642,46.0904,46.2518,35383.5979
2007-12-05 11:20:00,74.53,74.65,74.53,74.64,31966.49029982363,46.258,46.3325,46.258,46.3262,31966.4903
2007-12-05 11:30:00,74.64,74.64,74.42,74.42,57870.370370370365,46.3262,46.3262,46.1897,46.1897,57870.3704
2007-12-05 11:40:00,74.42,74.49,74.33,74.45,31635.8024691358,46.1897,46.2331,46.1338,46.2083,31635.8025
2007-12-05 11:50:00,74.46,74.47,74.35,74.35,18959.43562610229,46.2145,46.2207,46.1463,46.1463,18959.4356
2007-12-05 12:00:00,74.35,74.36,74.19,74.19,15983.245149911814,46.1463,46.1525,46.0469,46.0469,15983.2451
2007-12-05 12:10:00,74.19,74.22,74.07,74.15,30202.821869488533,46.0469,46.0656,45.9725,46.0221,30202.8219
2007-12-05 12:20:00,74.14,74.23,74.14,74.15,22707.231040564373,46.0159,46.0718,46.0159,46.0221,22707.231
2007-12-05 12:30:00,74.15,74.17,73.91,73.92,33950.61728395061,46.0221,46.0345,45.8732,45.8794,33950.6173
2007-12-05 12:40:00,73.93,74.05,73.84,73.96,78924.16225749558,45.8856,45.9601,45.8297,45.9042,78924.1623
2007-12-05 12:50:00,73.95,73.97,73.83,73.86,65586.41975308642,45.898,45.9104,45.8235,45.8421,65586.4198
2007-12-05 13:00:00,73.86,73.92,73.69,73.7,62499.99999999999,45.8421,45.8794,45.7366,45.7428,62500.0
2007-12-05 13:10:00,73.66,73.78,73.66,73.7,89285.71428571428,45.718,45.7925,45.718,45.7428,89285.7143
2007-12-05 13:20:00,73.72,73.74,73.54,73.56,55555.55555555555,45.7552,45.7676,45.6435,45.6559,55555.5556
2007-12-05 13:30:00,73.57,73.85,73.56,73.84,45745.149911816574,45.6621,45.8359,45.6559,45.8297,45745.1499
2007-12-05 13:40:00,73.84,73.86,73.7,73.74,55776.01410934744,45.8297,45.8421,45.7428,45.7676,55776.0141
2007-12-05 13:50:00,73.75,73.86,73.73,73.8,97442.6807760141,45.7739,45.8421,45.7614,45.8049,97442.6808
2007-12-05 14:00:00,73.81,73.81,73.71,73.73,50154.32098765432,45.8111,45.8111,45.749,45.7614,50154.321
2007-12-05 14:10:00,73.73,73.77,73.69,73.69,41225.74955908289,45.7614,45.7863,45.7366,45.7366,41225.7496
2007-12-05 14:20:00,73.69,73.69,73.37,73.46,67239.85890652557,45.7366,45.7366,45.538,45.5939,67239.8589
2007-12-05 14:30:00,73.42,73.52,73.38,73.5,65806.8783068783,45.569,45.6311,45.5442,45.6187,65806.8783
2007-12-05 14:40:00,73.5,73.55,73.47,73.5,66247.79541446207,45.6187,45.6497,45.6001,45.6187,66247.7954
2007-12-05 14:50:00,73.51,73.52,73.38,73.46,97001.76366843031,45.6249,45.6311,45.5442,45.5939,97001.7637
2007-12-05 15:00:00,73.45,73.45,73.32,73.37,58311.28747795414,45.5877,45.5877,45.507,45.538,58311.2875
2007-12-05 15:10:00,73.4,73.53,73.39,73.44,73192.23985890651,45.5566,45.6373,45.5504,45.5815,73192.2399
2007-12-05 15:20:00,73.44,73.52,73.4,73.43,67129.62962962962,45.5815,45.6311,45.5566,45.5752,67129.6296
2007-12-05 15:30:00,73.44,73.45,73.28,73.28,116843.03350970017,45.5815,45.5877,45.4821,45.4821,116843.0335
2007-12-05 15:40:00,73.29,73.32,73.08,73.12,226631.39329806,45.4884,45.507,45.358,45.3828,226631.3933
2007-12-05 15:50:00,73.13,73.4,73.13,73.35,135030.86419753084,45.389,45.5566,45.389,45.5256,135030.8642
2007-12-06 09:30:00,74.24,75.44,73.45,74.22,48390.65255731922,46.078,46.8228,45.5877,46.0656,48390.6526
2007-12-06 09:40:00,74.22,74.44,74.06,74.24,50044.09171075837,46.0656,46.2021,45.9663,46.078,50044.0917
2007-12-06 09:50:00,74.22,74.24,73.91,74.07,27667.548500881832,46.0656,46.078,45.8732,45.9725,27667.5485
2007-12-06 10:00:00,74.07,74.08,73.92,73.95,66358.02469135802,45.9725,45.9787,45.8794,45.898,66358.0247
2007-12-06 10:10:00,73.91,73.97,73.85,73.95,32848.324514991175,45.8732,45.9104,45.8359,45.898,32848.3245
2007-12-06 10:20:00,73.93,74.02,73.77,73.9,51917.98941798941,45.8856,45.9414,45.7863,45.867,51917.9894
2007-12-06 10:30:00,73.91,74.24,73.91,74.2,54012.34567901234,45.8732,46.078,45.8732,46.0532,54012.3457
2007-12-06 10:40:00,74.2,74.22,74.03,74.2,50595.23809523809,46.0532,46.0656,45.9476,46.0532,50595.2381
2007-12-06 10:50:00,74.2,74.35,74.2,74.29,59964.72663139329,46.0532,46.1463,46.0532,46.109,59964.7266
2007-12-06 11:00:00,74.27,74.38,74.24,74.3,53020.28218694885,46.0966,46.1649,46.078,46.1152,53020.2822
2007-12-06 11:10:00,74.31,74.43,74.3,74.4,38800.70546737213,46.1214,46.1959,46.1152,46.1773,38800.7055
2007-12-06 11:20:00,74.39,74.52,74.34,74.51,23258.377425044087,46.1711,46.2518,46.14,46.2456,23258.3774
2007-12-06 11:30:00,74.48,74.58,74.46,74.5,24470.89947089947,46.2269,46.289,46.2145,46.2394,24470.8995
2007-12-06 11:40:00,74.53,74.64,74.52,74.57,26344.79717813051,46.258,46.3262,46.2518,46.2828,26344.7972
2007-12-06 11:50:00,74.54,74.82,74.54,74.77,76940.0352733686,46.2642,46.438,46.2642,46.4069,76940.0353
2007-12-06 12:00:00,74.76,74.82,74.64,74.65,35493.82716049382,46.4007,46.438,46.3262,46.3325,35493.8272
2007-12-06 12:10:00,74.64,74.65,74.56,74.58,19731.040564373896,46.3262,46.3325,46.2766,46.289,19731.0406
2007-12-06 12:20:00,74.58,74.64,74.54,74.64,25462.96296296296,46.289,46.3262,46.2642,46.3262,25462.963
2007-12-06 12:30:00,74.65,74.66,74.56,74.58,29651.67548500881,46.3325,46.3387,46.2766,46.289,29651.6755
2007-12-06 12:40:00,74.57,74.63,74.57,74.59,17526.455026455023,46.2828,46.32,46.2828,46.2952,17526.455
2007-12-06 12:50:00,74.59,74.81,74.55,74.74,25573.192239858905,46.2952,46.4318,46.2704,46.3883,25573.1922
2007-12-06 13:00:00,74.78,74.82,74.72,74.73,30092.592592592588,46.4131,46.438,46.3759,46.3821,30092.5926
2007-12-06 13:10:00,74.74,74.85,74.72,74.83,33399.47089947089,46.3883,46.4566,46.3759,46.4442,33399.4709
2007-12-06 13:20:00,74.84,74.93,74.74,74.79,70105.8201058201,46.4504,46.5062,46.3883,46.4193,70105.8201
2007-12-06 13:30:00,74.79,74.79,74.66,74.73,48170.19400352733,46.4193,46.4193,46.3387,46.3821,48170.194
2007-12-06 13:40:00,74.72,74.72,74.48,74.52,19290.123456790123,46.3759,46.3759,46.2269,46.2518,19290.1235
2007-12-06 13:50:00,74.52,74.53,74.38,74.44,17746.91358024691,46.2518,46.258,46.1649,46.2021,17746.9136
2007-12-06 14:00:00,74.44,74.48,74.32,74.41,21494.70899470899,46.2021,46.2269,46.1276,46.1835,21494.709
2007-12-06 14:10:00,74.42,74.57,74.37,74.56,23589.06525573192,46.1897,46.2828,46.1587,46.2766,23589.0653
2007-12-06 14:20:00,74.59,74.66,74.51,74.63,57870.370370370365,46.2952,46.3387,46.2456,46.32,57870.3704
2007-12-06 14:30:00,74.63,74.63,74.47,74.49,49382.71604938271,46.32,46.32,46.2207,46.2331,49382.716
2007-12-06 14:40:00,74.51,74.72,74.5,74.64,54232.80423280423,46.2456,46.3759,46.2394,46.3262,54232.8042
2007-12-06 14:50:00,74.63,74.69,74.56,74.64,30974.426807760137,46.32,46.3573,46.2766,46.3262,30974.4268
2007-12-06 15:00:00,74.64,74.83,74.64,74.79,30643.738977072306,46.3262,46.4442,46.3262,46.4193,30643.739
2007-12-06 15:10:00,74.77,74.85,74.75,74.81,33730.15873015873,46.4069,46.4566,46.3945,46.4318,33730.1587
2007-12-06 15:20:00,74.82,74.89,74.8,74.84,69334.2151675485,46.438,46.4814,46.4256,46.4504,69334.2152
2007-12-06 15:30:00,74.84,74.94,74.79,74.91,98655.20282186948,46.4504,46.5124,46.4193,46.4938,98655.2028
2007-12-06 15:40:00,74.93,75.01,74.93,74.98,99647.26631393297,46.5062,46.5559,46.5062,46.5373,99647.2663
2007-12-06 15:50:00,74.98,75.1,74.97,75.04,132936.50793650793,46.5373,46.6118,46.5311,46.5745,132936.5079
2007-12-07 09:30:00,74.96,75.65,74.96,75.32,85868.60670194002,46.5249,46.9531,46.5249,46.7483,85868.6067
2007-12-07 09:40:00,75.32,75.32,74.85,74.92,44422.39858906525,46.7483,46.7483,46.4566,46.5,44422.3986
2007-12-07 09:50:00,74.91,74.96,74.44,74.53,62389.77072310405,46.4938,46.5249,46.2021,46.258,62389.7707
2007-12-07 10:00:00,74.49,74.56,74.33,74.44,59634.03880070546,46.2331,46.2766,46.1338,46.2021,59634.0388
2007-12-07 10:10:00,74.43,74.86,74.4,74.84,84656.08465608464,46.1959,46.4628,46.1773,46.4504,84656.0847
2007-12-07 10:20:00,74.83,74.97,74.72,74.91,37257.49559082892,46.4442,46.5311,46.3759,46.4938,37257.4956
2007-12-07 10:30:00,74.91,75.06,74.89,74.94,35604.056437389765,46.4938,46.5869,46.4814,46.5124,35604.0564
2007-12-07 10:40:00,74.94,75.13,74.94,75.09,26895.943562610228,46.5124,46.6304,46.5124,46.6055,26895.9436
2007-12-07 10:50:00,75.11,75.12,74.76,74.89,25683.421516754846,46.618,46.6242,46.4007,46.4814,25683.4215
2007-12-07 11:00:00,74.9,75.01,74.86,74.99,42217.81305114638,46.4876,46.5559,46.4628,46.5435,42217.8131
2007-12-07 11:10:00,74.97,75.09,74.9,75.07,25132.27513227513,46.5311,46.6055,46.4876,46.5931,25132.2751
2007-12-07 11:20:00,75.08,75.2,75.05,75.11,33950.61728395061,46.5993,46.6738,46.5807,46.618,33950.6173
2007-12-07 11:30:00,75.1,75.3,75.07,75.26,30864.197530864192,46.6118,46.7359,46.5931,46.7111,30864.1975
2007-12-07 11:40:00,75.28,75.38,75.25,75.32,24691.358024691355,46.7235,46.7855,46.7048,46.7483,24691.358
2007-12-07 11:50:00,75.31,75.32,75.23,75.26,22817.460317460314,46.7421,46.7483,46.6924,46.7111,22817.4603
2007-12-07 12:00:00,75.3,75.31,75.22,75.3,26455.02645502645,46.7359,46.7421,46.6862,46.7359,26455.0265
2007-12-07 12:10:00,75.26,75.34,75.23,75.25,26344.79717813051,46.7111,46.7607,46.6924,46.7048,26344.7972
2007-12-07 12:20:00,75.27,75.27,75.2,75.21,19069.66490299824,46.7173,46.7173,46.6738,46.68,19069.6649
2007-12-07 12:30:00,75.22,75.32,75.19,75.31,27557.319223985887,46.6862,46.7483,46.6676,46.7421,27557.3192
2007-12-07 12:40:00,75.31,75.42,75.29,75.42,32407.407407407405,46.7421,46.8104,46.7297,46.8104,32407.4074
2007-12-07 12:50:00,75.42,75.42,75.31,75.33,16534.391534391532,46.8104,46.8104,46.7421,46.7545,16534.3915
2007-12-07 13:00:00,75.34,75.37,75.28,75.35,26785.714285714283,46.7607,46.7793,46.7235,46.7669,26785.7143
2007-12-07 13:10:00,75.33,75.38,75.31,75.38,14329.805996472662,46.7545,46.7855,46.7421,46.7855,14329.806
2007-12-07 13:20:00,75.39,75.49,75.29,75.34,34391.53439153439,46.7917,46.8538,46.7297,46.7607,34391.5344
2007-12-07 13:30:00,75.35,75.42,75.29,75.4,81569.66490299822,46.7669,46.8104,46.7297,46.7979,81569.6649
2007-12-07 13:40:00,75.42,75.52,75.39,75.52,24029.982363315696,46.8104,46.8724,46.7917,46.8724,24029.9824
2007-12-07 13:50:00,75.52,75.52,75.42,75.46,28549.38271604938,46.8724,46.8724,46.8104,46.8352,28549.3827
2007-12-07 14:00:00,75.49,75.5,75.38,75.43,41666.66666666666,46.8538,46.86,46.7855,46.8166,41666.6667
2007-12-07 14:10:00,75.45,75.47,75.32,75.4,66688.71252204585,46.829,46.8414,46.7483,46.7979,66688.7125
2007-12-07 14:20:00,75.4,75.45,75.39,75.44,25573.192239858905,46.7979,46.829,46.7917,46.8228,25573.1922
2007-12-07 14:30:00,75.45,75.62,75.42,75.52,43981.481481481474,46.829,46.9345,46.8104,46.8724,43981.4815
2007-12-07 14:40:00,75.52,75.56,75.44,75.52,34171.0758377425,46.8724,46.8973,46.8228,46.8724,34171.0758
2007-12-07 14:50:00,75.53,75.59,75.44,75.59,31305.11463844797,46.8786,46.9159,46.8228,46.9159,31305.1146
2007-12-07 15:00:00,75.55,75.58,75.44,75.45,37257.49559082892,46.891,46.9097,46.8228,46.829,37257.4956
2007-12-07 15:10:00,75.45,75.54,75.37,75.37,35714.28571428571,46.829,46.8848,46.7793,46.7793,35714.2857
2007-12-07 15:20:00,75.37,75.45,75.37,75.44,30974.426807760137,46.7793,46.829,46.7793,46.8228,30974.4268
2007-12-07 15:30:00,75.42,75.43,75.25,75.31,59082.89241622575,46.8104,46.8166,46.7048,46.7421,59082.8924
2007-12-07 15:40:00,75.32,75.32,75.19,75.26,49052.02821869488,46.7483,46.7483,46.6676,46.7111,49052.0282
2007-12-07 15:50:00,75.26,75.39,75.14,75.25,68011.46384479717,46.7111,46.7917,46.6366,46.7048,68011.4638
2007-12-10 09:30:00,75.74,75.74,75.09,75.13,57760.14109347442,47.009,47.009,46.6055,46.6304,57760.1411
2007-12-10 09:40:00,75.13,75.14,74.93,74.98,41556.43738977072,46.6304,46.6366,46.5062,46.5373,41556.4374
2007-12-10 09:50:00,74.97,75.07,74.9,74.94,41997.35449735449,46.5311,46.5931,46.4876,46.5124,41997.3545
2007-12-10 10:00:00,74.96,75.12,74.93,75.07,43650.79365079365,46.5249,46.6242,46.5062,46.5931,43650.7937
2007-12-10 10:10:00,75.07,75.15,75.05,75.12,45965.60846560846,46.5931,46.6428,46.5807,46.6242,45965.6085
2007-12-10 10:20:00,75.1,75.13,74.97,75.07,26124.338624338623,46.6118,46.6304,46.5311,46.5931,26124.3386
2007-12-10 10:30:00,75.07,75.15,74.86,74.91,31305.11463844797,46.5931,46.6428,46.4628,46.4938,31305.1146
2007-12-10 10:40:00,74.91,75.03,74.89,74.89,17857.142857142855,46.4938,46.5683,46.4814,46.4814,17857.1429
2007-12-10 10:50:00,74.87,74.99,74.87,74.95,15432.098765432096,46.469,46.5435,46.469,46.5187,15432.0988
2007-12-10 11:00:00,74.95,74.96,74.76,74.77,18298.059964726628,46.5187,46.5249,46.4007,46.4069,18298.06
2007-12-10 11:10:00,74.76,74.83,74.75,74.77,26675.485008818338,46.4007,46.4442,46.3945,46.4069,26675.485
2007-12-10 11:20:00,74.76,74.86,74.75,74.85,19620.81128747795,46.4007,46.4628,46.3945,46.4566,19620.8113
2007-12-10 11:30:00,74.85,74.86,74.73,74.79,13558.201058201055,46.4566,46.4628,46.3821,46.4193,13558.2011
2007-12-10 11:40:00,74.79,74.89,74.74,74.88,15762.786596119928,46.4193,46.4814,46.3883,46.4752,15762.7866
2007-12-10 11:50:00,74.91,74.96,74.84,74.85,21274.250440917105,46.4938,46.5249,46.4504,46.4566,21274.2504
2007-12-10 12:00:00,74.85,74.9,74.8,74.81,15542.32804232804,46.4566,46.4876,46.4256,46.4318,15542.328
2007-12-10 12:10:00,74.8,74.88,74.8,74.85,12786.596119929452,46.4256,46.4752,46.4256,46.4566,12786.5961
2007-12-10 12:20:00,74.87,74.95,74.83,74.83,24470.89947089947,46.469,46.5187,46.4442,46.4442,24470.8995
2007-12-10 12:30:00,74.83,74.85,74.71,74.71,16313.932980599646,46.4442,46.4566,46.3697,46.3697,16313.933
2007-12-10 12:40:00,74.7,74.73,74.69,74.7,12896.825396825396,46.3635,46.3821,46.3573,46.3635,12896.8254
2007-12-10 12:50:00,74.69,74.74,74.64,74.72,164682.53968253967,46.3573,46.3883,46.3262,46.3759,164682.5397
2007-12-10 13:00:00,74.73,74.76,74.64,74.67,17416.225749559082,46.3821,46.4007,46.3262,46.3449,17416.2257
2007-12-10 13:10:00,74.68,74.71,74.57,74.68,20061.728395061727,46.3511,46.3697,46.2828,46.3511,20061.7284
2007-12-10 13:20:00,74.7,74.73,74.61,74.61,13007.05467372134,46.3635,46.3821,46.3076,46.3076,13007.0547
2007-12-10 13:30:00,74.63,74.63,74.52,74.54,20061.728395061727,46.32,46.32,46.2518,46.2642,20061.7284
2007-12-10 13:40:00,74.54,74.56,74.39,74.42,28218.69488536155,46.2642,46.2766,46.1711,46.1897,28218.6949
2007-12-10 13:50:00,74.41,74.44,74.18,74.24,47178.13051146384,46.1835,46.2021,46.0407,46.078,47178.1305
2007-12-10 14:00:00,74.24,74.33,74.15,74.21,82561.72839506171,46.078,46.1338,46.0221,46.0594,82561.7284
2007-12-10 14:10:00,74.18,74.23,74.07,74.23,36155.20282186948,46.0407,46.0718,45.9725,46.0718,36155.2028
2007-12-10 14:20:00,74.23,74.33,74.22,74.28,29982.36331569665,46.0718,46.1338,46.0656,46.1028,29982.3633
2007-12-10 14:30:00,74.31,74.33,74.18,74.25,31746.031746031746,46.1214,46.1338,46.0407,46.0842,31746.0317
2007-12-10 14:40:00,74.23,74.28,74.16,74.18,34171.0758377425,46.0718,46.1028,46.0283,46.0407,34171.0758
2007-12-10 14:50:00,74.19,74.26,74.09,74.16,36485.89065255732,46.0469,46.0904,45.9849,46.0283,36485.8907
2007-12-10 15:00:00,74.19,74.34,74.12,74.27,40564.37389770723,46.0469,46.14,46.0035,46.0966,40564.3739
2007-12-10 15:10:00,74.28,74.38,74.25,74.35,41335.97883597883,46.1028,46.1649,46.0842,46.1463,41335.9788
2007-12-10 15:20:00,74.35,74.44,74.3,74.43,37477.95414462081,46.1463,46.2021,46.1152,46.1959,37477.9541
2007-12-10 15:30:00,74.42,74.58,74.38,74.56,45304.2328042328,46.1897,46.289,46.1649,46.2766,45304.2328
2007-12-10 15:40:00,74.56,74.66,74.52,74.62,60405.643738977065,46.2766,46.3387,46.2518,46.3138,60405.6437
2007-12-10 15:50:00,74.62,74.72,74.5,74.66,373015.87301587296,46.3138,46.3759,46.2394,46.3387,373015.873
2007-12-11 09:30:00,74.67,74.83,74.55,74.76,34060.84656084656,46.3449,46.4442,46.2704,46.4007,34060.8466
2007-12-11 09:40:00,74.77,74.98,74.76,74.86,62169.312169312165,46.4069,46.5373,46.4007,46.4628,62169.3122
2007-12-11 09:50:00,74.85,74.86,74.64,74.77,33509.70017636684,46.4566,46.4628,46.3262,46.4069,33509.7002
2007-12-11 10:00:00,74.79,74.9,74.74,74.9,82010.582010582,46.4193,46.4876,46.3883,46.4876,82010.582
2007-12-11 10:10:00,74.91,74.91,74.67,74.67,17305.996472663137,46.4938,46.4938,46.3449,46.3449,17305.9965
2007-12-11 10:20:00,74.66,74.69,74.46,74.47,24029.982363315696,46.3387,46.3573,46.2145,46.2207,24029.9824
2007-12-11 10:30:00,74.47,74.66,74.46,74.66,35934.7442680776,46.2207,46.3387,46.2145,46.3387,35934.7443
2007-12-11 10:40:00,74.66,74.79,74.63,74.71,82120.81128747795,46.3387,46.4193,46.32,46.3697,82120.8113
2007-12-11 10:50:00,74.7,74.7,74.5,74.5,20171.95767195767,46.3635,46.3635,46.2394,46.2394,20171.9577
2007-12-11 11:00:00,74.51,74.62,74.47,74.62,16534.391534391532,46.2456,46.3138,46.2207,46.3138,16534.3915
2007-12-11 11:10:00,74.61,74.66,74.6,74.64,31966.49029982363,46.3076,46.3387,46.3014,46.3262,31966.4903
2007-12-11 11:20:00,74.64,74.64,74.61,74.63,10141.093474426809,46.3262,46.3262,46.3076,46.32,10141.0935
2007-12-11 11:30:00,74.64,74.64,74.54,74.55,7716.049382716048,46.3262,46.3262,46.2642,46.2704,7716.0494
2007-12-11 11:40:00,74.58,74.6,74.44,74.45,20943.56261022928,46.289,46.3014,46.2021,46.2083,20943.5626
2007-12-11 11:50:00,74.45,74.45,74.38,74.42,24581.12874779541,46.2083,46.2083,46.1649,46.1897,24581.1287
2007-12-11 12:00:00,74.43,74.47,74.41,74.45,16093.474426807756,46.1959,46.2207,46.1835,46.2083,16093.4744
2007-12-11 12:10:00,74.45,74.48,74.39,74.4,19841.26984126984,46.2083,46.2269,46.1711,46.1773,19841.2698
2007-12-11 12:20:00,74.41,74.45,74.36,74.4,21274.250440917105,46.1835,46.2083,46.1525,46.1773,21274.2504
2007-12-11 12:30:00,74.39,74.52,74.39,74.42,22707.231040564373,46.1711,46.2518,46.1711,46.1897,22707.231
2007-12-11 12:40:00,74.41,74.45,74.28,74.28,19951.499118165782,46.1835,46.2083,46.1028,46.1028,19951.4991
2007-12-11 12:50:00,74.28,74.33,74.25,74.3,21494.70899470899,46.1028,46.1338,46.0842,46.1152,21494.709
2007-12-11 13:00:00,74.31,74.41,74.22,74.35,28659.611992945323,46.1214,46.1835,46.0656,46.1463,28659.612
2007-12-11 13:10:00,74.35,74.38,74.25,74.33,16644.620811287477,46.1463,46.1649,46.0842,46.1338,16644.6208
2007-12-11 13:20:00,74.32,74.33,74.28,74.32,20612.87477954145,46.1276,46.1338,46.1028,46.1276,20612.8748
2007-12-11 13:30:00,74.3,74.36,74.3,74.32,25352.73368606701,46.1152,46.1525,46.1152,46.1276,25352.7337
2007-12-11 13:40:00,74.32,74.39,74.31,74.33,31746.031746031746,46.1276,46.1711,46.1214,46.1338,31746.0317
2007-12-11 13:50:00,74.33,74.36,74.21,74.35,38690.47619047618,46.1338,46.1525,46.0594,46.1463,38690.4762
2007-12-11 14:00:00,74.35,74.35,74.3,74.31,17305.996472663137,46.1463,46.1463,46.1152,46.1214,17305.9965
2007-12-11 14:10:00,74.33,74.48,73.76,73.87,76940.0352733686,46.1338,46.2269,45.7801,45.8483,76940.0353
2007-12-11 14:20:00,73.87,73.91,73.14,73.27,91269.84126984126,45.8483,45.8732,45.3953,45.4759,91269.8413
2007-12-11 14:30:00,73.27,73.27,73.01,73.17,113756.61375661376,45.4759,45.4759,45.3146,45.4139,113756.6138
2007-12-11 14:40:00,73.15,73.31,72.98,73.12,97001.76366843031,45.4015,45.5008,45.2959,45.3828,97001.7637
2007-12-11 14:50:00,73.12,73.26,72.99,73.04,68452.38095238095,45.3828,45.4697,45.3022,45.3332,68452.381
2007-12-11 15:00:00,73.06,73.07,72.83,73.05,90057.31922398588,45.3456,45.3518,45.2028,45.3394,90057.3192
2007-12-11 15:10:00,73.07,73.08,72.68,72.68,108245.14991181657,45.3518,45.358,45.1097,45.1097,108245.1499
2007-12-11 15:20:00,72.69,72.73,72.58,72.62,111882.71604938273,45.116,45.1408,45.0477,45.0725,111882.716
2007-12-11 15:30:00,72.62,72.68,72.29,72.35,137786.59611992945,45.0725,45.1097,44.8677,44.9049,137786.5961
2007-12-11 15:40:00,72.36,72.39,71.62,71.96,165564.3738977072,44.9111,44.9298,44.4518,44.6629,165564.3739
2007-12-11 15:50:00,71.97,72.33,71.92,72.18,186177.24867724863,44.6691,44.8925,44.638,44.7994,186177.2487
2007-12-12 09:30:00,72.9,74.05,72.9,73.29,161155.20282186946,45.2463,45.9601,45.2463,45.4884,161155.2028
2007-12-12 09:40:00,73.29,73.33,72.56,73.21,111000.88183421516,45.4884,45.5132,45.0353,45.4387,111000.8818
2007-12-12 09:50:00,73.25,73.4,73.12,73.19,55114.638447971774,45.4635,45.5566,45.3828,45.4263,55114.6384
2007-12-12 10:00:00,73.2,73.2,73.01,73.07,48170.19400352733,45.4325,45.4325,45.3146,45.3518,48170.194
2007-12-12 10:10:00,73.08,73.17,72.89,72.98,91600.5291005291,45.358,45.4139,45.2401,45.2959,91600.5291
2007-12-12 10:20:00,72.98,73.08,72.86,72.91,47839.5061728395,45.2959,45.358,45.2215,45.2525,47839.5062
2007-12-12 10:30:00,72.91,73.05,72.88,73.03,49713.40388007054,45.2525,45.3394,45.2339,45.327,49713.4039
2007-12-12 10:40:00,72.99,73.02,72.78,72.81,39021.16402116402,45.3022,45.3208,45.1718,45.1904,39021.164
2007-12-12 10:50:00,72.8,73.02,72.8,73.01,27116.402116402114,45.1842,45.3208,45.1842,45.3146,27116.4021
2007-12-12 11:00:00,72.99,73.27,72.98,73.27,60626.10229276896,45.3022,45.4759,45.2959,45.4759,60626.1023
2007-12-12 11:10:00,73.31,73.42,73.15,73.23,82451.49911816578,45.5008,45.569,45.4015,45.4511,82451.4991
2007-12-12 11:20:00,73.23,73.23,73.1,73.17,58201.05820105819,45.4511,45.4511,45.3704,45.4139,58201.0582
2007-12-12 11:30:00,73.19,73.48,73.18,73.47,35824.514991181655,45.4263,45.6063,45.4201,45.6001,35824.515
2007-12-12 11:40:00,73.47,73.47,73.34,73.4,20723.104056437387,45.6001,45.6001,45.5194,45.5566,20723.1041
2007-12-12 11:50:00,73.42,73.42,73.18,73.21,37037.03703703703,45.569,45.569,45.4201,45.4387,37037.037
2007-12-12 12:00:00,73.21,73.3,73.16,73.27,29872.1340388007,45.4387,45.4946,45.4077,45.4759,29872.134
2007-12-12 12:10:00,73.27,73.29,73.12,73.16,45965.60846560846,45.4759,45.4884,45.3828,45.4077,45965.6085
2007-12-12 12:20:00,73.17,73.23,73.15,73.22,98655.20282186948,45.4139,45.4511,45.4015,45.4449,98655.2028
2007-12-12 12:30:00,73.23,73.23,73.07,73.07,28108.465608465605,45.4511,45.4511,45.3518,45.3518,28108.4656
2007-12-12 12:40:00,73.11,73.11,72.88,72.97,43871.25220458553,45.3766,45.3766,45.2339,45.2897,43871.2522
2007-12-12 12:50:00,72.98,73.11,72.87,73.07,34611.992945326274,45.2959,45.3766,45.2277,45.3518,34611.9929
2007-12-12 13:00:00,73.1,73.12,72.87,72.99,33179.01234567901,45.3704,45.3828,45.2277,45.3022,33179.0123
2007-12-12 13:10:00,72.99,73.05,72.94,73.05,38139.32980599647,45.3022,45.3394,45.2711,45.3394,38139.3298
2007-12-12 13:20:00,73.05,73.14,72.98,73.0,36816.578483245146,45.3394,45.3953,45.2959,45.3084,36816.5785
2007-12-12 13:30:00,73.0,73.13,72.94,73.07,64484.126984126975,45.3084,45.389,45.2711,45.3518,64484.127
2007-12-12 13:40:00,73.05,73.16,73.04,73.14,34722.22222222222,45.3394,45.4077,45.3332,45.3953,34722.2222
2007-12-12 13:50:00,73.11,73.19,73.05,73.17,60185.185185185175,45.3766,45.4263,45.3394,45.4139,60185.1852
2007-12-12 14:00:00,73.16,73.24,73.12,73.16,64043.2098765432,45.4077,45.4573,45.3828,45.4077,64043.2099
2007-12-12 14:10:00,73.15,73.17,73.05,73.17,43099.64726631393,45.4015,45.4139,45.3394,45.4139,43099.6473
2007-12-12 14:20:00,73.13,73.13,72.85,72.87,58862.433862433856,45.389,45.389,45.2153,45.2277,58862.4339
2007-12-12 14:30:00,72.85,72.95,72.76,72.85,55555.55555555555,45.2153,45.2773,45.1594,45.2153,55555.5556
2007-12-12 14:40:00,72.84,72.85,72.62,72.75,61177.24867724867,45.2091,45.2153,45.0725,45.1532,61177.2487
2007-12-12 14:50:00,72.73,72.94,72.71,72.88,106371.25220458551,45.1408,45.2711,45.1284,45.2339,106371.2522
2007-12-12 15:00:00,72.85,72.88,72.69,72.81,205467.3721340388,45.2153,45.2339,45.116,45.1904,205467.3721
2007-12-12 15:10:00,72.81,72.99,72.71,72.98,227623.45679012343,45.1904,45.3022,45.1284,45.2959,227623.4568
2007-12-12 15:20:00,73.0,73.09,72.93,72.98,152557.31922398586,45.3084,45.3642,45.2649,45.2959,152557.3192
2007-12-12 15:30:00,72.97,73.05,72.74,72.84,126543.2098765432,45.2897,45.3394,45.147,45.2091,126543.2099
2007-12-12 15:40:00,72.8,73.37,72.8,73.29,118165.78483245148,45.1842,45.538,45.1842,45.4884,118165.7848
2007-12-12 15:50:00,73.28,73.86,73.23,73.34,193011.4638447972,45.4821,45.8421,45.4511,45.5194,193011.4638
2007-12-13 09:30:00,73.27,73.56,73.03,73.48,39021.16402116402,45.4759,45.6559,45.327,45.6063,39021.164
2007-12-13 09:40:00,73.55,73.6,72.98,73.05,50595.23809523809,45.6497,45.6808,45.2959,45.3394,50595.2381
2007-12-13 09:50:00,73.05,73.18,72.93,73.04,42217.81305114638,45.3394,45.4201,45.2649,45.3332,42217.8131
2007-12-13 10:00:00,73.04,73.23,72.81,73.18,31746.031746031746,45.3332,45.4511,45.1904,45.4201,31746.0317
2007-12-13 10:10:00,73.19,73.71,73.19,73.65,38470.0176366843,45.4263,45.749,45.4263,45.7118,38470.0176
2007-12-13 10:20:00,73.65,73.83,73.59,73.64,50925.92592592592,45.7118,45.8235,45.6746,45.7056,50925.9259
2007-12-13 10:30:00,73.66,73.72,73.46,73.59,30753.96825396825,45.718,45.7552,45.5939,45.6746,30753.9683
2007-12-13 10:40:00,73.57,73.63,73.43,73.46,21164.02116402116,45.6621,45.6994,45.5752,45.5939,21164.0212
2007-12-13 10:50:00,73.48,73.52,73.17,73.26,21715.16754850088,45.6063,45.6311,45.4139,45.4697,21715.1675
2007-12-13 11:00:00,73.25,73.35,73.1,73.33,31415.34391534391,45.4635,45.5256,45.3704,45.5132,31415.3439
2007-12-13 11:10:00,73.33,73.56,73.28,73.52,24250.440917107582,45.5132,45.6559,45.4821,45.6311,24250.4409
2007-12-13 11:20:00,73.45,73.5,73.36,73.41,14109.347442680775,45.5877,45.6187,45.5318,45.5628,14109.3474
2007-12-13 11:30:00,73.42,73.55,73.37,73.51,25573.192239858905,45.569,45.6497,45.538,45.6249,25573.1922
2007-12-13 11:40:00,73.49,73.64,73.37,73.39,33619.92945326278,45.6125,45.7056,45.538,45.5504,33619.9295
2007-12-13 11:50:00,73.37,73.51,73.35,73.51,22266.3139329806,45.538,45.6249,45.5256,45.6249,22266.3139
2007-12-13 12:00:00,73.5,73.53,73.28,73.47,20612.87477954145,45.6187,45.6373,45.4821,45.6001,20612.8748
2007-12-13 12:10:00,73.51,73.63,73.47,73.48,22376.54320987654,45.6249,45.6994,45.6001,45.6063,22376.5432
2007-12-13 12:20:00,73.49,73.5,73.33,73.33,10361.552028218694,45.6125,45.6187,45.5132,45.5132,10361.552
2007-12-13 12:30:00,73.32,73.41,73.32,73.37,9810.405643738975,45.507,45.5628,45.507,45.538,9810.4056
2007-12-13 12:40:00,73.36,73.37,73.2,73.22,26014.10934744268,45.5318,45.538,45.4325,45.4449,26014.1093
2007-12-13 12:50:00,73.22,73.34,73.2,73.23,11463.84479717813,45.4449,45.5194,45.4325,45.4511,11463.8448
2007-12-13 13:00:00,73.23,73.24,73.06,73.21,22376.54320987654,45.4511,45.4573,45.3456,45.4387,22376.5432
2007-12-13 13:10:00,73.19,73.22,72.94,73.02,14770.723104056437,45.4263,45.4449,45.2711,45.3208,14770.7231
2007-12-13 13:20:00,73.02,73.17,72.92,73.15,26014.10934744268,45.3208,45.4139,45.2587,45.4015,26014.1093
2007-12-13 13:30:00,73.17,73.19,72.94,72.95,42658.73015873016,45.4139,45.4263,45.2711,45.2773,42658.7302
2007-12-13 13:40:00,72.94,73.17,72.92,73.09,38800.70546737213,45.2711,45.4139,45.2587,45.3642,38800.7055
2007-12-13 13:50:00,73.14,73.25,73.11,73.16,26014.10934744268,45.3953,45.4635,45.3766,45.4077,26014.1093
2007-12-13 14:00:00,73.17,73.28,73.05,73.07,55996.47266313932,45.4139,45.4821,45.3394,45.3518,55996.4727
2007-12-13 14:10:00,73.08,73.17,73.01,73.17,37257.49559082892,45.358,45.4139,45.3146,45.4139,37257.4956
2007-12-13 14:20:00,73.19,73.21,73.06,73.09,41225.74955908289,45.4263,45.4387,45.3456,45.3642,41225.7496
2007-12-13 14:30:00,73.09,73.11,72.97,72.99,31084.65608465608,45.3642,45.3766,45.2897,45.3022,31084.6561
2007-12-13 14:40:00,72.99,73.06,72.91,73.0,27998.23633156966,45.3022,45.3456,45.2525,45.3084,27998.2363
2007-12-13 14:50:00,73.02,73.06,72.85,72.9,55224.86772486772,45.3208,45.3456,45.2153,45.2463,55224.8677
2007-12-13 15:00:00,72.87,73.06,72.87,72.96,55335.09700176367,45.2277,45.3456,45.2277,45.2835,55335.097
2007-12-13 15:10:00,72.97,72.98,72.81,72.88,51256.61375661375,45.2897,45.2959,45.1904,45.2339,51256.6138
2007-12-13 15:20:00,72.88,72.97,72.72,72.89,94025.57319223986,45.2339,45.2897,45.1346,45.2401,94025.5732
2007-12-13 15:30:00,72.91,73.02,72.82,72.9,135692.2398589065,45.2525,45.3208,45.1966,45.2463,135692.2399
2007-12-13 15:40:00,72.89,73.27,72.87,73.17,74404.7619047619,45.2401,45.4759,45.2277,45.4139,74404.7619
2007-12-13 15:50:00,73.16,73.3,73.06,73.23,84435.62610229276,45.4077,45.4946,45.3456,45.4511,84435.6261
2007-12-14 09:30:00,72.84,73.37,72.74,72.83,41666.66666666666,45.2091,45.538,45.147,45.2028,41666.6667
2007-12-14 09:40:00,72.89,73.27,72.88,73.27,34060.84656084656,45.2401,45.4759,45.2339,45.4759,34060.8466
2007-12-14 09:50:00,73.25,73.43,73.17,73.26,76278.65961199293,45.4635,45.5752,45.4139,45.4697,76278.6596
2007-12-14 10:00:00,73.27,73.47,73.26,73.42,41997.35449735449,45.4759,45.6001,45.4697,45.569,41997.3545
2007-12-14 10:10:00,73.43,73.47,73.19,73.25,46516.754850088175,45.5752,45.6001,45.4263,45.4635,46516.7549
2007-12-14 10:20:00,73.23,73.3,73.17,73.19,36485.89065255732,45.4511,45.4946,45.4139,45.4263,36485.8907
2007-12-14 10:30:00,73.17,73.21,73.08,73.19,51807.760141093466,45.4139,45.4387,45.358,45.4263,51807.7601
2007-12-14 10:40:00,73.19,73.37,73.17,73.26,27006.17283950617,45.4263,45.538,45.4139,45.4697,27006.1728
2007-12-14 10:50:00,73.27,73.39,73.27,73.35,24360.670194003524,45.4759,45.5504,45.4759,45.5256,24360.6702
2007-12-14 11:00:00,73.32,73.41,73.19,73.25,30974.426807760137,45.507,45.5628,45.4263,45.4635,30974.4268
2007-12-14 11:10:00,73.25,73.33,73.2,73.2,17636.68430335097,45.4635,45.5132,45.4325,45.4325,17636.6843
2007-12-14 11:20:00,73.2,73.25,73.11,73.15,28328.92416225749,45.4325,45.4635,45.3766,45.4015,28328.9242
2007-12-14 11:30:00,73.14,73.22,73.0,73.04,38800.70546737213,45.3953,45.4449,45.3084,45.3332,38800.7055
2007-12-14 11:40:00,73.04,73.14,72.98,72.98,41997.35449735449,45.3332,45.3953,45.2959,45.2959,41997.3545
2007-12-14 11:50:00,72.98,73.17,72.98,73.14,34942.6807760141,45.2959,45.4139,45.2959,45.3953,34942.6808
2007-12-14 12:00:00,73.11,73.16,72.96,73.02,22156.08465608465,45.3766,45.4077,45.2835,45.3208,22156.0847
2007-12-14 12:10:00,73.02,73.06,72.98,73.05,10141.093474426809,45.3208,45.3456,45.2959,45.3394,10141.0935
2007-12-14 12:20:00,73.06,73.07,72.91,72.94,13117.283950617282,45.3456,45.3518,45.2525,45.2711,13117.284
2007-12-14 12:30:00,72.94,73.03,72.88,72.96,14660.493827160491,45.2711,45.327,45.2339,45.2835,14660.4938
2007-12-14 12:40:00,72.96,73.03,72.87,73.03,16975.308641975305,45.2835,45.327,45.2277,45.327,16975.3086
2007-12-14 12:50:00,73.02,73.21,72.97,73.14,36265.43209876543,45.3208,45.4387,45.2897,45.3953,36265.4321
2007-12-14 13:00:00,73.16,73.16,73.0,73.0,14440.035273368603,45.4077,45.4077,45.3084,45.3084,14440.0353
2007-12-14 13:10:00,73.04,73.04,72.89,72.92,18518.518518518515,45.3332,45.3332,45.2401,45.2587,18518.5185
2007-12-14 13:20:00,72.93,73.07,72.86,72.99,24581.12874779541,45.2649,45.3518,45.2215,45.3022,24581.1287
2007-12-14 13:30:00,72.99,72.99,72.8,72.9,14109.347442680775,45.3022,45.3022,45.1842,45.2463,14109.3474
2007-12-14 13:40:00,72.91,72.98,72.84,72.94,19400.352733686064,45.2525,45.2959,45.2091,45.2711,19400.3527
2007-12-14 13:50:00,72.94,72.98,72.8,72.91,22045.85537918871,45.2711,45.2959,45.1842,45.2525,22045.8554
2007-12-14 14:00:00,72.92,72.92,72.68,72.77,29320.987654320983,45.2587,45.2587,45.1097,45.1656,29320.9877
2007-12-14 14:10:00,72.79,72.88,72.72,72.76,22597.001763668428,45.178,45.2339,45.1346,45.1594,22597.0018
2007-12-14 14:20:00,72.77,72.86,72.69,72.73,28549.38271604938,45.1656,45.2215,45.116,45.1408,28549.3827
2007-12-14 14:30:00,72.72,72.89,72.69,72.78,75947.97178130511,45.1346,45.2401,45.116,45.1718,75947.9718
2007-12-14 14:40:00,72.81,72.84,72.58,72.61,39241.6225749559,45.1904,45.2091,45.0477,45.0663,39241.6226
2007-12-14 14:50:00,72.59,72.66,72.45,72.45,37588.18342151675,45.0539,45.0973,44.967,44.967,37588.1834
2007-12-14 15:00:00,72.47,72.67,72.35,72.67,68452.38095238095,44.9794,45.1035,44.9049,45.1035,68452.381
2007-12-14 15:10:00,72.66,72.71,72.46,72.49,27006.17283950617,45.0973,45.1284,44.9732,44.9918,27006.1728
2007-12-14 15:20:00,72.48,72.64,72.45,72.64,57539.68253968253,44.9856,45.0849,44.967,45.0849,57539.6825
2007-12-14 15:30:00,72.64,72.8,72.59,72.68,36155.20282186948,45.0849,45.1842,45.0539,45.1097,36155.2028
2007-12-14 15:40:00,72.68,72.69,72.49,72.59,95568.78306878306,45.1097,45.116,44.9918,45.0539,95568.7831
2007-12-14 15:50:00,72.58,72.64,72.52,72.58,116622.57495590828,45.0477,45.0849,45.0104,45.0477,116622.575
2007-12-17 09:30:00,72.4,72.64,72.2,72.26,48170.19400352733,44.936,45.0849,44.8118,44.8491,48170.194
2007-12-17 09:40:00,72.31,72.33,71.84,72.04,103615.52028218692,44.8801,44.8925,44.5884,44.7125,103615.5203
2007-12-17 09:50:00,72.08,72.17,71.8,71.98,102182.53968253967,44.7374,44.7932,44.5636,44.6753,102182.5397
2007-12-17 10:00:00,72.0,72.37,71.98,72.04,82561.72839506171,44.6877,44.9173,44.6753,44.7125,82561.7284
2007-12-17 10:10:00,72.04,72.07,71.9,72.05,72971.78130511464,44.7125,44.7311,44.6256,44.7187,72971.7813
2007-12-17 10:20:00,72.06,72.36,72.06,72.31,64153.43915343915,44.7249,44.9111,44.7249,44.8801,64153.4392
2007-12-17 10:30:00,72.32,72.44,72.25,72.3,79805.99647266313,44.8863,44.9608,44.8429,44.8739,79805.9965
2007-12-17 10:40:00,72.31,72.58,72.31,72.54,54453.26278659611,44.8801,45.0477,44.8801,45.0229,54453.2628
2007-12-17 10:50:00,72.54,72.63,72.53,72.6,51587.30158730158,45.0229,45.0787,45.0166,45.0601,51587.3016
2007-12-17 11:00:00,72.6,72.68,72.58,72.63,37367.724867724864,45.0601,45.1097,45.0477,45.0787,37367.7249
2007-12-17 11:10:00,72.62,72.67,72.56,72.62,43099.64726631393,45.0725,45.1035,45.0353,45.0725,43099.6473
2007-12-17 11:20:00,72.63,72.78,72.58,72.7,34832.451499118164,45.0787,45.1718,45.0477,45.1222,34832.4515
2007-12-17 11:30:00,72.71,72.82,72.7,72.73,37588.18342151675,45.1284,45.1966,45.1222,45.1408,37588.1834
2007-12-17 11:40:00,72.71,72.72,72.58,72.59,45634.92063492063,45.1284,45.1346,45.0477,45.0539,45634.9206
2007-12-17 11:50:00,72.58,72.7,72.58,72.69,48831.56966490299,45.0477,45.1222,45.0477,45.116,48831.5697
2007-12-17 12:00:00,72.68,72.68,72.61,72.63,41225.74955908289,45.1097,45.1097,45.0663,45.0787,41225.7496
2007-12-17 12:10:00,72.63,72.65,72.55,72.61,39792.76895943562,45.0787,45.0911,45.0291,45.0663,39792.769
2007-12-17 12:20:00,72.61,72.61,72.57,72.59,31415.34391534391,45.0663,45.0663,45.0415,45.0539,31415.3439
2007-12-17 12:30:00,72.59,72.67,72.58,72.6,30753.96825396825,45.0539,45.1035,45.0477,45.0601,30753.9683
2007-12-17 12:40:00,72.61,72.65,72.57,72.65,44642.85714285714,45.0663,45.0911,45.0415,45.0911,44642.8571
2007-12-17 12:50:00,72.66,72.85,72.64,72.82,27006.17283950617,45.0973,45.2153,45.0849,45.1966,27006.1728
2007-12-17 13:00:00,72.82,72.85,72.6,72.64,40233.68606701939,45.1966,45.2153,45.0601,45.0849,40233.6861
2007-12-17 13:10:00,72.63,72.65,72.52,72.52,58531.74603174603,45.0787,45.0911,45.0104,45.0104,58531.746
2007-12-17 13:20:00,72.54,72.62,72.48,72.61,37477.95414462081,45.0229,45.0725,44.9856,45.0663,37477.9541
2007-12-17 13:30:00,72.63,72.66,72.58,72.58,14550.264550264548,45.0787,45.0973,45.0477,45.0477,14550.2646
2007-12-17 13:40:00,72.59,72.67,72.57,72.6,39241.6225749559,45.0539,45.1035,45.0415,45.0601,39241.6226
2007-12-17 13:50:00,72.6,72.81,72.56,72.72,50154.32098765432,45.0601,45.1904,45.0353,45.1346,50154.321
2007-12-17 14:00:00,72.72,72.78,72.66,72.71,37037.03703703703,45.1346,45.1718,45.0973,45.1284,37037.037
2007-12-17 14:10:00,72.71,72.73,72.63,72.68,30643.738977072306,45.1284,45.1408,45.0787,45.1097,30643.739
2007-12-17 14:20:00,72.68,72.77,72.64,72.67,38690.47619047618,45.1097,45.1656,45.0849,45.1035,38690.4762
2007-12-17 14:30:00,72.68,72.73,72.65,72.68,30533.509700176364,45.1097,45.1408,45.0911,45.1097,30533.5097
2007-12-17 14:40:00,72.68,72.7,72.57,72.59,47839.5061728395,45.1097,45.1222,45.0415,45.0539,47839.5062
2007-12-17 14:50:00,72.59,72.64,72.57,72.6,53240.74074074074,45.0539,45.0849,45.0415,45.0601,53240.7407
2007-12-17 15:00:00,72.6,72.7,72.56,72.68,106481.48148148147,45.0601,45.1222,45.0353,45.1097,106481.4815
2007-12-17 15:10:00,72.68,72.69,72.52,72.58,61397.70723104056,45.1097,45.116,45.0104,45.0477,61397.7072
2007-12-17 15:20:00,72.6,72.65,72.54,72.58,96119.92945326278,45.0601,45.0911,45.0229,45.0477,96119.9295
2007-12-17 15:30:00,72.58,72.73,72.56,72.69,79916.22574955907,45.0477,45.1408,45.0353,45.116,79916.2257
2007-12-17 15:40:00,72.7,72.71,72.55,72.59,105158.73015873016,45.1222,45.1284,45.0291,45.0539,105158.7302
2007-12-17 15:50:00,72.59,72.6,72.39,72.56,203262.7865961199,45.0539,45.0601,44.9298,45.0353,203262.7866
2007-12-18 09:30:00,72.85,72.85,72.36,72.46,76829.80599647266,45.2153,45.2153,44.9111,44.9732,76829.806
2007-12-18 09:40:00,72.42,72.72,72.3,72.59,146164.0211640211,44.9484,45.1346,44.8739,45.0539,146164.0212
2007-12-18 09:50:00,72.63,72.91,72.59,72.77,86419.75308641975,45.0787,45.2525,45.0539,45.1656,86419.7531
2007-12-18 10:00:00,72.77,72.78,72.49,72.56,60515.87301587301,45.1656,45.1718,44.9918,45.0353,60515.873
2007-12-18 10:10:00,72.56,72.62,72.53,72.58,72530.86419753086,45.0353,45.0725,45.0166,45.0477,72530.8642
2007-12-18 10:20:00,72.59,72.59,72.54,72.56,52358.906525573184,45.0539,45.0539,45.0229,45.0353,52358.9065
2007-12-18 10:30:00,72.58,72.58,72.48,72.49,71208.11287477953,45.0477,45.0477,44.9856,44.9918,71208.1129
2007-12-18 10:40:00,72.5,72.59,72.45,72.57,73743.38624338624,44.998,45.0539,44.967,45.0415,73743.3862
2007-12-18 10:50:00,72.56,72.59,72.5,72.59,39351.85185185185,45.0353,45.0539,44.998,45.0539,39351.8519
2007-12-18 11:00:00,72.57,72.59,72.44,72.49,33619.92945326278,45.0415,45.0539,44.9608,44.9918,33619.9295
2007-12-18 11:10:00,72.5,72.5,72.38,72.42,41005.291005291,44.998,44.998,44.9235,44.9484,41005.291
2007-12-18 11:20:00,72.42,72.44,72.36,72.38,42107.58377425044,44.9484,44.9608,44.9111,44.9235,42107.5838
2007-12-18 11:30:00,72.37,72.38,72.17,72.25,35163.13932980599,44.9173,44.9235,44.7932,44.8429,35163.1393
2007-12-18 11:40:00,72.29,72.29,71.95,72.0,56106.70194003527,44.8677,44.8677,44.6567,44.6877,56106.7019
2007-12-18 11:50:00,72.0,72.11,71.94,71.99,48280.42328042328,44.6877,44.756,44.6505,44.6815,48280.4233
2007-12-18 12:00:00,72.0,72.11,71.92,72.11,52910.0529100529,44.6877,44.756,44.638,44.756,52910.0529
2007-12-18 12:10:00,72.11,72.14,72.02,72.04,41225.74955908289,44.756,44.7746,44.7001,44.7125,41225.7496
2007-12-18 12:20:00,72.07,72.07,71.94,71.94,25132.27513227513,44.7311,44.7311,44.6505,44.6505,25132.2751
2007-12-18 12:30:00,71.96,71.98,71.88,71.89,25903.880070546733,44.6629,44.6753,44.6132,44.6194,25903.8801
2007-12-18 12:40:00,71.89,71.97,71.81,71.93,33730.15873015873,44.6194,44.6691,44.5698,44.6443,33730.1587
2007-12-18 12:50:00,71.93,72.0,71.87,71.99,28880.07054673721,44.6443,44.6877,44.607,44.6815,28880.0705
2007-12-18 13:00:00,71.99,72.0,71.85,71.99,19179.894179894178,44.6815,44.6877,44.5946,44.6815,19179.8942
2007-12-18 13:10:00,71.99,72.0,71.92,71.92,12566.137566137564,44.6815,44.6877,44.638,44.638,12566.1376
2007-12-18 13:20:00,71.92,72.08,71.92,72.01,23809.52380952381,44.638,44.7374,44.638,44.6939,23809.5238
2007-12-18 13:30:00,72.01,72.12,71.99,72.0,26344.79717813051,44.6939,44.7622,44.6815,44.6877,26344.7972
2007-12-18 13:40:00,72.01,72.08,71.88,71.93,33509.70017636684,44.6939,44.7374,44.6132,44.6443,33509.7002
2007-12-18 13:50:00,71.95,71.95,71.79,71.8,31305.11463844797,44.6567,44.6567,44.5574,44.5636,31305.1146
2007-12-18 14:00:00,71.8,71.95,71.72,71.9,53461.19929453262,44.5636,44.6567,44.5139,44.6256,53461.1993
2007-12-18 14:10:00,71.9,72.0,71.83,71.92,40123.456790123455,44.6256,44.6877,44.5822,44.638,40123.4568
2007-12-18 14:20:00,71.93,71.94,71.74,71.77,41887.12522045855,44.6443,44.6505,44.5263,44.5449,41887.1252
2007-12-18 14:30:00,71.78,71.9,71.75,71.79,45194.003527336856,44.5512,44.6256,44.5325,44.5574,45194.0035
2007-12-18 14:40:00,71.79,71.81,71.65,71.67,42328.04232804232,44.5574,44.5698,44.4705,44.4829,42328.0423
2007-12-18 14:50:00,71.66,71.74,71.61,71.66,37037.03703703703,44.4767,44.5263,44.4456,44.4767,37037.037
2007-12-18 15:00:00,71.66,71.79,71.62,71.69,46406.52557319224,44.4767,44.5574,44.4518,44.4953,46406.5256
2007-12-18 15:10:00,71.68,71.7,71.61,71.7,53350.97001763668,44.4891,44.5015,44.4456,44.5015,53350.97
2007-12-18 15:20:00,71.68,71.78,71.58,71.71,48390.65255731922,44.4891,44.5512,44.427,44.5077,48390.6526
2007-12-18 15:30:00,71.71,71.92,71.64,71.92,61177.24867724867,44.5077,44.638,44.4643,44.638,61177.2487
2007-12-18 15:40:00,71.95,72.0,71.8,71.81,60846.56084656084,44.6567,44.6877,44.5636,44.5698,60846.5608
2007-12-18 15:50:00,71.8,71.9,71.72,71.74,82671.95767195766,44.5636,44.6256,44.5139,44.5263,82671.9577
2007-12-19 09:30:00,72.19,72.19,71.12,71.22,95679.012345679,44.8056,44.8056,44.1415,44.2036,95679.0123
2007-12-19 09:40:00,71.19,71.31,70.78,71.08,97332.45149911816,44.185,44.2594,43.9305,44.1167,97332.4515
2007-12-19 09:50:00,70.98,71.17,70.95,71.03,97663.13932980598,44.0546,44.1725,44.036,44.0857,97663.1393
2007-12-19 10:00:00,71.07,71.09,70.84,71.08,65696.64902998235,44.1105,44.1229,43.9677,44.1167,65696.649
2007-12-19 10:10:00,71.07,71.16,70.92,70.95,54012.34567901234,44.1105,44.1663,44.0174,44.036,54012.3457
2007-12-19 10:20:00,70.95,71.09,70.92,71.04,38249.55908289241,44.036,44.1229,44.0174,44.0919,38249.5591
2007-12-19 10:30:00,71.07,71.28,70.88,71.25,78042.32804232804,44.1105,44.2408,43.9926,44.2222,78042.328
2007-12-19 10:40:00,71.26,71.47,71.22,71.44,53681.65784832451,44.2284,44.3587,44.2036,44.3401,53681.6578
2007-12-19 10:50:00,71.44,71.47,71.23,71.32,82671.95767195766,44.3401,44.3587,44.2098,44.2656,82671.9577
2007-12-19 11:00:00,71.32,71.6,71.31,71.58,41556.43738977072,44.2656,44.4394,44.2594,44.427,41556.4374
2007-12-19 11:10:00,71.58,71.65,71.49,71.6,60626.10229276896,44.427,44.4705,44.3712,44.4394,60626.1023
2007-12-19 11:20:00,71.59,71.63,71.36,71.51,87962.96296296295,44.4332,44.4581,44.2905,44.3836,87962.963
2007-12-19 11:30:00,71.51,71.61,71.47,71.51,78703.7037037037,44.3836,44.4456,44.3587,44.3836,78703.7037
2007-12-19 11:40:00,71.51,71.55,71.4,71.49,70987.65432098764,44.3836,44.4084,44.3153,44.3712,70987.6543
2007-12-19 11:50:00,71.48,71.52,71.24,71.32,81238.9770723104,44.365,44.3898,44.216,44.2656,81238.9771
2007-12-19 12:00:00,71.33,71.5,71.31,71.49,40674.60317460317,44.2719,44.3774,44.2594,44.3712,40674.6032
2007-12-19 12:10:00,71.49,71.65,71.49,71.64,53020.28218694885,44.3712,44.4705,44.3712,44.4643,53020.2822
2007-12-19 12:20:00,71.64,71.72,71.62,71.68,65586.41975308642,44.4643,44.5139,44.4518,44.4891,65586.4198
2007-12-19 12:30:00,71.68,71.81,71.63,71.8,47288.35978835978,44.4891,44.5698,44.4581,44.5636,47288.3598
2007-12-19 12:40:00,71.8,71.8,71.6,71.67,57539.68253968253,44.5636,44.5636,44.4394,44.4829,57539.6825
2007-12-19 12:50:00,71.66,71.7,71.39,71.41,45634.92063492063,44.4767,44.5015,44.3091,44.3215,45634.9206
2007-12-19 13:00:00,71.4,71.47,71.26,71.38,42768.9594356261,44.3153,44.3587,44.2284,44.3029,42768.9594
2007-12-19 13:10:00,71.36,71.41,71.24,71.27,45965.60846560846,44.2905,44.3215,44.216,44.2346,45965.6085
2007-12-19 13:20:00,71.26,71.33,71.16,71.33,69444.44444444444,44.2284,44.2719,44.1663,44.2719,69444.4444
2007-12-19 13:30:00,71.32,71.43,71.27,71.43,55665.78483245149,44.2656,44.3339,44.2346,44.3339,55665.7848
2007-12-19 13:40:00,71.44,71.55,71.36,71.41,51477.07231040564,44.3401,44.4084,44.2905,44.3215,51477.0723
2007-12-19 13:50:00,71.41,71.49,71.2,71.22,95348.32451499117,44.3215,44.3712,44.1912,44.2036,95348.3245
2007-12-19 14:00:00,71.22,71.33,71.18,71.33,99977.9541446208,44.2036,44.2719,44.1788,44.2719,99977.9541
2007-12-19 14:10:00,71.32,71.47,71.32,71.32,80136.68430335096,44.2656,44.3587,44.2656,44.2656,80136.6843
2007-12-19 14:20:00,71.34,71.48,71.18,71.36,97773.36860670192,44.2781,44.365,44.1788,44.2905,97773.3686
2007-12-19 14:30:00,71.36,71.5,71.31,71.41,42768.9594356261,44.2905,44.3774,44.2594,44.3215,42768.9594
2007-12-19 14:40:00,71.43,71.69,71.39,71.67,56216.93121693121,44.3339,44.4953,44.3091,44.4829,56216.9312
2007-12-19 14:50:00,71.69,71.72,71.52,71.7,61397.70723104056,44.4953,44.5139,44.3898,44.5015,61397.7072
2007-12-19 15:00:00,71.71,71.73,71.54,71.54,75286.59611992944,44.5077,44.5201,44.4022,44.4022,75286.5961
2007-12-19 15:10:00,71.56,71.63,71.45,71.59,47288.35978835978,44.4146,44.4581,44.3463,44.4332,47288.3598
2007-12-19 15:20:00,71.59,71.61,71.39,71.41,61948.85361552028,44.4332,44.4456,44.3091,44.3215,61948.8536
2007-12-19 15:30:00,71.43,71.5,71.34,71.44,75727.51322751322,44.3339,44.3774,44.2781,44.3401,75727.5132
2007-12-19 15:40:00,71.44,71.46,71.2,71.23,165013.2275132275,44.3401,44.3525,44.1912,44.2098,165013.2275
2007-12-19 15:50:00,71.23,71.37,71.22,71.32,214285.71428571423,44.2098,44.2967,44.2036,44.2656,214285.7143
2007-12-20 09:30:00,71.79,72.61,71.79,72.61,76168.43033509699,44.5574,45.0663,44.5574,45.0663,76168.4303
2007-12-20 09:40:00,72.58,72.67,72.54,72.59,72310.40564373897,45.0477,45.1035,45.0229,45.0539,72310.4056
2007-12-20 09:50:00,72.59,72.71,72.51,72.6,40013.22751322751,45.0539,45.1284,45.0042,45.0601,40013.2275
2007-12-20 10:00:00,72.58,72.69,72.53,72.61,54012.34567901234,45.0477,45.116,45.0166,45.0663,54012.3457
2007-12-20 10:10:00,72.59,72.66,72.56,72.59,34391.53439153439,45.0539,45.0973,45.0353,45.0539,34391.5344
2007-12-20 10:20:00,72.59,72.64,72.55,72.57,53791.887125220455,45.0539,45.0849,45.0291,45.0415,53791.8871
2007-12-20 10:30:00,72.57,72.66,72.51,72.56,42328.04232804232,45.0415,45.0973,45.0042,45.0353,42328.0423
2007-12-20 10:40:00,72.58,72.64,72.5,72.54,44532.62786596119,45.0477,45.0849,44.998,45.0229,44532.6279
2007-12-20 10:50:00,72.54,72.57,72.37,72.55,29431.216931216928,45.0229,45.0415,44.9173,45.0291,29431.2169
2007-12-20 11:00:00,72.55,72.62,72.43,72.6,42768.9594356261,45.0291,45.0725,44.9546,45.0601,42768.9594
2007-12-20 11:10:00,72.62,72.64,72.51,72.52,46406.52557319224,45.0725,45.0849,45.0042,45.0104,46406.5256
2007-12-20 11:20:00,72.53,72.58,72.42,72.56,46957.67195767196,45.0166,45.0477,44.9484,45.0353,46957.672
2007-12-20 11:30:00,72.58,72.6,72.54,72.58,17967.3721340388,45.0477,45.0601,45.0229,45.0477,17967.3721
2007-12-20 11:40:00,72.57,72.68,72.53,72.57,20943.56261022928,45.0415,45.1097,45.0166,45.0415,20943.5626
2007-12-20 11:50:00,72.6,72.65,72.56,72.63,10802.469135802468,45.0601,45.0911,45.0353,45.0787,10802.4691
2007-12-20 12:00:00,72.62,72.67,72.55,72.59,52358.906525573184,45.0725,45.1035,45.0291,45.0539,52358.9065
2007-12-20 12:10:00,72.6,72.66,72.49,72.59,73522.92768959435,45.0601,45.0973,44.9918,45.0539,73522.9277
2007-12-20 12:20:00,72.58,72.58,72.45,72.49,41225.74955908289,45.0477,45.0477,44.967,44.9918,41225.7496
2007-12-20 12:30:00,72.49,72.59,72.46,72.59,79695.76719576718,44.9918,45.0539,44.9732,45.0539,79695.7672
2007-12-20 12:40:00,72.59,72.61,72.51,72.56,43540.5643738977,45.0539,45.0663,45.0042,45.0353,43540.5644
2007-12-20 12:50:00,72.55,72.59,72.51,72.59,26014.10934744268,45.0291,45.0539,45.0042,45.0539,26014.1093
2007-12-20 13:00:00,72.57,72.61,72.44,72.56,15432.098765432096,45.0415,45.0663,44.9608,45.0353,15432.0988
2007-12-20 13:10:00,72.51,72.53,72.36,72.37,32186.948853615515,45.0042,45.0166,44.9111,44.9173,32186.9489
2007-12-20 13:20:00,72.39,72.53,72.35,72.48,61948.85361552028,44.9298,45.0166,44.9049,44.9856,61948.8536
2007-12-20 13:30:00,72.46,72.55,72.39,72.51,58531.74603174603,44.9732,45.0291,44.9298,45.0042,58531.746
2007-12-20 13:40:00,72.51,72.53,72.4,72.47,38800.70546737213,45.0042,45.0166,44.936,44.9794,38800.7055
2007-12-20 13:50:00,72.47,72.48,72.34,72.36,112654.32098765433,44.9794,44.9856,44.8987,44.9111,112654.321
2007-12-20 14:00:00,72.36,72.36,72.18,72.23,30533.509700176364,44.9111,44.9111,44.7994,44.8304,30533.5097
2007-12-20 14:10:00,72.22,72.43,72.19,72.39,52579.365079365074,44.8242,44.9546,44.8056,44.9298,52579.3651
2007-12-20 14:20:00,72.4,72.55,72.39,72.53,49713.40388007054,44.936,45.0291,44.9298,45.0166,49713.4039
2007-12-20 14:30:00,72.52,72.59,72.49,72.55,29982.36331569665,45.0104,45.0539,44.9918,45.0291,29982.3633
2007-12-20 14:40:00,72.56,72.56,72.47,72.47,12455.90828924162,45.0353,45.0353,44.9794,44.9794,12455.9083
2007-12-20 14:50:00,72.47,72.52,72.37,72.38,43540.5643738977,44.9794,45.0104,44.9173,44.9235,43540.5644
2007-12-20 15:00:00,72.37,72.37,72.13,72.14,76168.43033509699,44.9173,44.9173,44.7684,44.7746,76168.4303
2007-12-20 15:10:00,72.14,72.32,72.14,72.27,47508.81834215167,44.7746,44.8863,44.7746,44.8553,47508.8183
2007-12-20 15:20:00,72.27,72.27,71.78,71.96,65806.8783068783,44.8553,44.8553,44.5512,44.6629,65806.8783
2007-12-20 15:30:00,71.96,72.04,71.9,72.02,83112.87477954144,44.6629,44.7125,44.6256,44.7001,83112.8748
2007-12-20 15:40:00,72.02,72.18,72.01,72.18,80577.60141093473,44.7001,44.7994,44.6939,44.7994,80577.6014
2007-12-20 15:50:00,72.19,72.41,72.19,72.41,75727.51322751322,44.8056,44.9422,44.8056,44.9422,75727.5132
2007-12-21 09:30:00,73.37,74.05,72.84,73.36,701499.1181657847,45.538,45.9601,45.2091,45.5318,701499.1182
2007-12-21 09:40:00,73.39,73.66,73.27,73.57,40013.22751322751,45.5504,45.718,45.4759,45.6621,40013.2275
2007-12-21 09:50:00,73.56,73.56,73.29,73.34,24360.670194003524,45.6559,45.6559,45.4884,45.5194,24360.6702
2007-12-21 10:00:00,73.33,73.48,73.27,73.37,27888.00705467372,45.5132,45.6063,45.4759,45.538,27888.0071
2007-12-21 10:10:00,73.41,73.6,73.31,73.49,28439.15343915344,45.5628,45.6808,45.5008,45.6125,28439.1534
2007-12-21 10:20:00,73.51,73.51,73.21,73.21,22045.85537918871,45.6249,45.6249,45.4387,45.4387,22045.8554
2007-12-21 10:30:00,73.24,73.24,73.06,73.16,25242.50440917108,45.4573,45.4573,45.3456,45.4077,25242.5044
2007-12-21 10:40:00,73.15,73.15,72.95,72.96,22707.231040564373,45.4015,45.4015,45.2773,45.2835,22707.231
2007-12-21 10:50:00,72.97,72.97,72.84,72.88,13999.11816578483,45.2897,45.2897,45.2091,45.2339,13999.1182
2007-12-21 11:00:00,72.88,72.94,72.81,72.94,23919.75308641975,45.2339,45.2711,45.1904,45.2711,23919.7531
2007-12-21 11:10:00,72.95,72.98,72.88,72.88,25242.50440917108,45.2773,45.2959,45.2339,45.2339,25242.5044
2007-12-21 11:20:00,72.91,72.95,72.86,72.9,21164.02116402116,45.2525,45.2773,45.2215,45.2463,21164.0212
2007-12-21 11:30:00,72.87,72.9,72.81,72.9,27336.860670194,45.2277,45.2463,45.1904,45.2463,27336.8607
2007-12-21 11:40:00,72.9,72.9,72.85,72.88,16975.308641975305,45.2463,45.2463,45.2153,45.2339,16975.3086
2007-12-21 11:50:00,72.88,72.94,72.8,72.94,32627.86596119929,45.2339,45.2711,45.1842,45.2711,32627.866
2007-12-21 12:00:00,72.94,73.01,72.88,72.95,29761.90476190476,45.2711,45.3146,45.2339,45.2773,29761.9048
2007-12-21 12:10:00,72.95,73.04,72.94,72.98,23368.60670194004,45.2773,45.3332,45.2711,45.2959,23368.6067
2007-12-21 12:20:00,72.98,73.05,72.94,73.02,23368.60670194004,45.2959,45.3394,45.2711,45.3208,23368.6067
2007-12-21 12:30:00,73.02,73.02,72.96,72.96,17195.767195767196,45.3208,45.3208,45.2835,45.2835,17195.7672
2007-12-21 12:40:00,72.97,72.97,72.92,72.92,15873.015873015873,45.2897,45.2897,45.2587,45.2587,15873.0159
2007-12-21 12:50:00,72.94,72.94,72.83,72.85,35493.82716049382,45.2711,45.2711,45.2028,45.2153,35493.8272
2007-12-21 13:00:00,72.85,72.86,72.76,72.77,24140.21164021164,45.2153,45.2215,45.1594,45.1656,24140.2116
2007-12-21 13:10:00,72.77,72.77,72.68,72.68,34501.76366843033,45.1656,45.1656,45.1097,45.1097,34501.7637
2007-12-21 13:20:00,72.69,72.69,72.64,72.64,21053.79188712522,45.116,45.116,45.0849,45.0849,21053.7919
2007-12-21 13:30:00,72.66,72.68,72.6,72.61,31746.031746031746,45.0973,45.1097,45.0601,45.0663,31746.0317
2007-12-21 13:40:00,72.62,72.62,72.59,72.59,22486.772486772483,45.0725,45.0725,45.0539,45.0539,22486.7725
2007-12-21 13:50:00,72.59,72.6,72.5,72.5,24029.982363315696,45.0539,45.0601,44.998,44.998,24029.9824
2007-12-21 14:00:00,72.51,72.68,72.49,72.64,44642.85714285714,45.0042,45.1097,44.9918,45.0849,44642.8571
2007-12-21 14:10:00,72.65,72.74,72.64,72.68,25683.421516754846,45.0911,45.147,45.0849,45.1097,25683.4215
2007-12-21 14:20:00,72.68,72.89,72.68,72.87,32738.09523809524,45.1097,45.2401,45.1097,45.2277,32738.0952
2007-12-21 14:30:00,72.88,72.93,72.83,72.88,26344.79717813051,45.2339,45.2649,45.2028,45.2339,26344.7972
2007-12-21 14:40:00,72.89,73.02,72.88,73.0,31084.65608465608,45.2401,45.3208,45.2339,45.3084,31084.6561
2007-12-21 14:50:00,73.02,73.05,72.98,73.01,20723.104056437387,45.3208,45.3394,45.2959,45.3146,20723.1041
2007-12-21 15:00:00,73.04,73.1,73.02,73.07,26124.338624338623,45.3332,45.3704,45.3208,45.3518,26124.3386
2007-12-21 15:10:00,73.06,73.12,72.97,73.07,25022.045855379187,45.3456,45.3828,45.2897,45.3518,25022.0459
2007-12-21 15:20:00,73.07,73.37,73.07,73.36,35824.514991181655,45.3518,45.538,45.3518,45.5318,35824.515
2007-12-21 15:30:00,73.36,73.42,73.27,73.29,49382.71604938271,45.5318,45.569,45.4759,45.4884,49382.716
2007-12-21 15:40:00,73.28,73.3,73.01,73.01,72530.86419753086,45.4821,45.4946,45.3146,45.3146,72530.8642
2007-12-21 15:50:00,73.01,73.17,72.93,73.15,111221.34038800704,45.3146,45.4139,45.2649,45.4015,111221.3404
2007-12-24 09:30:00,73.47,73.78,73.3,73.57,36044.97354497354,45.6001,45.7925,45.4946,45.6621,36044.9735
2007-12-24 09:40:00,73.62,74.34,73.55,74.22,47729.27689594356,45.6932,46.14,45.6497,46.0656,47729.2769
2007-12-24 09:50:00,74.2,74.2,73.99,73.99,16313.932980599646,46.0532,46.0532,45.9228,45.9228,16313.933
2007-12-24 10:00:00,74.02,74.09,73.91,73.91,10802.469135802468,45.9414,45.9849,45.8732,45.8732,10802.4691
2007-12-24 10:10:00,73.95,73.95,73.82,73.86,11133.156966490298,45.898,45.898,45.8173,45.8421,11133.157
2007-12-24 10:20:00,73.88,73.94,73.75,73.77,24691.358024691355,45.8545,45.8918,45.7739,45.7863,24691.358
2007-12-24 10:30:00,73.76,73.81,73.73,73.8,11022.927689594357,45.7801,45.8111,45.7614,45.8049,11022.9277
2007-12-24 10:40:00,73.8,73.85,73.63,73.76,21825.396825396823,45.8049,45.8359,45.6994,45.7801,21825.3968
2007-12-24 10:50:00,73.75,73.77,73.63,73.63,10141.093474426809,45.7739,45.7863,45.6994,45.6994,10141.0935
2007-12-24 11:00:00,73.63,73.69,73.58,73.68,7385.361552028218,45.6994,45.7366,45.6683,45.7304,7385.3616
2007-12-24 11:10:00,73.71,73.95,73.71,73.95,8928.571428571428,45.749,45.898,45.749,45.898,8928.5714
2007-12-24 11:20:00,73.95,73.97,73.87,73.88,6944.444444444443,45.898,45.9104,45.8483,45.8545,6944.4444
2007-12-24 11:30:00,73.89,73.95,73.88,73.89,9589.947089947089,45.8607,45.898,45.8545,45.8607,9589.9471
2007-12-24 11:40:00,73.88,73.95,73.81,73.85,9149.029982363314,45.8545,45.898,45.8111,45.8359,9149.03
2007-12-24 11:50:00,73.81,73.88,73.8,73.85,7495.5908289241615,45.8111,45.8545,45.8049,45.8359,7495.5908
2007-12-24 12:00:00,73.85,73.87,73.8,73.81,7716.049382716048,45.8359,45.8483,45.8049,45.8111,7716.0494
2007-12-24 12:10:00,73.81,73.83,73.71,73.8,9479.717813051146,45.8111,45.8235,45.749,45.8049,9479.7178
2007-12-24 12:20:00,73.8,73.82,73.74,73.77,8818.342151675484,45.8049,45.8173,45.7676,45.7863,8818.3422
2007-12-24 12:30:00,73.77,73.9,73.77,73.88,9810.405643738975,45.7863,45.867,45.7863,45.8545,9810.4056
2007-12-24 12:40:00,73.9,74.03,73.87,73.95,24250.440917107582,45.867,45.9476,45.8483,45.898,24250.4409
2007-12-24 12:50:00,73.96,74.09,73.75,73.93,52579.365079365074,45.9042,45.9849,45.7739,45.8856,52579.3651
2007-12-24 13:00:00,73.93,73.93,73.93,73.93,11243.38624338624,45.8856,45.8856,45.8856,45.8856,11243.3862
2007-12-24 13:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-26 09:30:00,73.56,73.83,73.13,73.13,22486.772486772483,45.6559,45.8235,45.389,45.389,22486.7725
2007-12-26 09:40:00,73.13,73.27,72.92,73.27,25242.50440917108,45.389,45.4759,45.2587,45.4759,25242.5044
2007-12-26 09:50:00,73.3,73.48,72.98,73.07,23148.148148148142,45.4946,45.6063,45.2959,45.3518,23148.1481
2007-12-26 10:00:00,73.06,73.1,72.78,72.81,17967.3721340388,45.3456,45.3704,45.1718,45.1904,17967.3721
2007-12-26 10:10:00,72.79,72.83,72.58,72.59,26675.485008818338,45.178,45.2028,45.0477,45.0539,26675.485
2007-12-26 10:20:00,72.58,72.74,72.58,72.73,24911.81657848324,45.0477,45.147,45.0477,45.1408,24911.8166
2007-12-26 10:30:00,72.73,72.75,72.68,72.72,18077.60141093474,45.1408,45.1532,45.1097,45.1346,18077.6014
2007-12-26 10:40:00,72.73,72.82,72.72,72.8,13227.513227513226,45.1408,45.1966,45.1346,45.1842,13227.5132
2007-12-26 10:50:00,72.78,72.88,72.76,72.83,16093.474426807756,45.1718,45.2339,45.1594,45.2028,16093.4744
2007-12-26 11:00:00,72.82,72.89,72.78,72.88,10582.01058201058,45.1966,45.2401,45.1718,45.2339,10582.0106
2007-12-26 11:10:00,72.89,72.98,72.82,72.85,16975.308641975305,45.2401,45.2959,45.1966,45.2153,16975.3086
2007-12-26 11:20:00,72.85,72.85,72.77,72.79,10361.552028218694,45.2153,45.2153,45.1656,45.178,10361.552
2007-12-26 11:30:00,72.79,72.81,72.76,72.8,5401.234567901234,45.178,45.1904,45.1594,45.1842,5401.2346
2007-12-26 11:40:00,72.81,72.81,72.71,72.73,8377.42504409171,45.1904,45.1904,45.1284,45.1408,8377.425
2007-12-26 11:50:00,72.72,72.8,72.7,72.74,7826.278659611992,45.1346,45.1842,45.1222,45.147,7826.2787
2007-12-26 12:00:00,72.74,72.88,72.74,72.87,27336.860670194,45.147,45.2339,45.147,45.2277,27336.8607
2007-12-26 12:10:00,72.88,72.95,72.88,72.94,13778.659611992944,45.2339,45.2773,45.2339,45.2711,13778.6596
2007-12-26 12:20:00,72.94,72.94,72.89,72.91,10802.469135802468,45.2711,45.2711,45.2401,45.2525,10802.4691
2007-12-26 12:30:00,72.91,72.91,72.88,72.88,11574.074074074071,45.2525,45.2525,45.2339,45.2339,11574.0741
2007-12-26 12:40:00,72.9,72.95,72.89,72.91,8818.342151675484,45.2463,45.2773,45.2401,45.2525,8818.3422
2007-12-26 12:50:00,72.9,73.01,72.89,72.92,11574.074074074071,45.2463,45.3146,45.2401,45.2587,11574.0741
2007-12-26 13:00:00,72.91,72.98,72.89,72.94,7936.507936507935,45.2525,45.2959,45.2401,45.2711,7936.5079
2007-12-26 13:10:00,72.95,72.98,72.9,72.91,9700.176366843032,45.2773,45.2959,45.2463,45.2525,9700.1764
2007-12-26 13:20:00,72.9,72.94,72.86,72.88,7275.132275132274,45.2463,45.2711,45.2215,45.2339,7275.1323
2007-12-26 13:30:00,72.89,72.9,72.86,72.88,7936.507936507935,45.2401,45.2463,45.2215,45.2339,7936.5079
2007-12-26 13:40:00,72.89,72.94,72.82,72.92,8377.42504409171,45.2401,45.2711,45.1966,45.2587,8377.425
2007-12-26 13:50:00,72.91,73.14,72.89,73.14,11904.761904761905,45.2525,45.3953,45.2401,45.3953,11904.7619
2007-12-26 14:00:00,73.16,73.17,72.93,72.95,14991.181657848325,45.4077,45.4139,45.2649,45.2773,14991.1817
2007-12-26 14:10:00,72.95,73.0,72.88,72.96,13447.971781305114,45.2773,45.3084,45.2339,45.2835,13447.9718
2007-12-26 14:20:00,72.96,73.09,72.96,73.09,11904.761904761905,45.2835,45.3642,45.2835,45.3642,11904.7619
2007-12-26 14:30:00,73.09,73.25,73.07,73.08,18187.830687830687,45.3642,45.4635,45.3518,45.358,18187.8307
2007-12-26 14:40:00,73.08,73.17,73.07,73.15,8597.883597883598,45.358,45.4139,45.3518,45.4015,8597.8836
2007-12-26 14:50:00,73.14,73.15,73.09,73.14,13778.659611992944,45.3953,45.4015,45.3642,45.3953,13778.6596
2007-12-26 15:00:00,73.14,73.14,73.04,73.07,11353.615520282186,45.3953,45.3953,45.3332,45.3518,11353.6155
2007-12-26 15:10:00,73.07,73.17,73.06,73.12,9700.176366843032,45.3518,45.4139,45.3456,45.3828,9700.1764
2007-12-26 15:20:00,73.12,73.19,73.11,73.15,18959.43562610229,45.3828,45.4263,45.3766,45.4015,18959.4356
2007-12-26 15:30:00,73.13,73.18,73.05,73.17,27888.00705467372,45.389,45.4201,45.3394,45.4139,27888.0071
2007-12-26 15:40:00,73.15,73.23,73.08,73.16,36265.43209876543,45.4015,45.4511,45.358,45.4077,36265.4321
2007-12-26 15:50:00,73.16,73.39,73.16,73.23,114969.13580246911,45.4077,45.5504,45.4077,45.4511,114969.1358
2007-12-27 09:30:00,73.1,73.3,73.0,73.0,10582.01058201058,45.3704,45.4946,45.3084,45.3084,10582.0106
2007-12-27 09:40:00,72.94,72.94,72.62,72.67,20282.18694885361,45.2711,45.2711,45.0725,45.1035,20282.1869
2007-12-27 09:50:00,72.67,72.77,72.3,72.3,74184.30335097,45.1035,45.1656,44.8739,44.8739,74184.3034
2007-12-27 10:00:00,72.29,72.41,72.26,72.39,36265.43209876543,44.8677,44.9422,44.8491,44.9298,36265.4321
2007-12-27 10:10:00,72.37,72.37,72.29,72.3,15542.32804232804,44.9173,44.9173,44.8677,44.8739,15542.328
2007-12-27 10:20:00,72.3,72.43,72.29,72.33,21384.47971781305,44.8739,44.9546,44.8677,44.8925,21384.4797
2007-12-27 10:30:00,72.28,72.28,72.09,72.09,35714.28571428571,44.8615,44.8615,44.7436,44.7436,35714.2857
2007-12-27 10:40:00,72.07,72.23,72.07,72.16,24911.81657848324,44.7311,44.8304,44.7311,44.787,24911.8166
2007-12-27 10:50:00,72.14,72.24,72.12,72.23,11463.84479717813,44.7746,44.8367,44.7622,44.8304,11463.8448
2007-12-27 11:00:00,72.2,72.25,72.1,72.14,12235.449735449734,44.8118,44.8429,44.7498,44.7746,12235.4497
2007-12-27 11:10:00,72.11,72.24,72.1,72.24,19731.040564373896,44.756,44.8367,44.7498,44.8367,19731.0406
2007-12-27 11:20:00,72.24,72.31,72.19,72.24,10692.239858906523,44.8367,44.8801,44.8056,44.8367,10692.2399
2007-12-27 11:30:00,72.24,72.29,72.19,72.28,17746.91358024691,44.8367,44.8677,44.8056,44.8615,17746.9136
2007-12-27 11:40:00,72.27,72.33,72.22,72.27,17526.455026455023,44.8553,44.8925,44.8242,44.8553,17526.455
2007-12-27 11:50:00,72.31,72.38,72.22,72.38,14770.723104056437,44.8801,44.9235,44.8242,44.9235,14770.7231
2007-12-27 12:00:00,72.38,72.4,72.24,72.27,30643.738977072306,44.9235,44.936,44.8367,44.8553,30643.739
2007-12-27 12:10:00,72.25,72.28,72.21,72.26,15432.098765432096,44.8429,44.8615,44.818,44.8491,15432.0988
2007-12-27 12:20:00,72.25,72.27,72.18,72.19,13227.513227513226,44.8429,44.8553,44.7994,44.8056,13227.5132
2007-12-27 12:30:00,72.21,72.21,72.16,72.17,11463.84479717813,44.818,44.818,44.787,44.7932,11463.8448
2007-12-27 12:40:00,72.19,72.24,72.1,72.19,14991.181657848325,44.8056,44.8367,44.7498,44.8056,14991.1817
2007-12-27 12:50:00,72.23,72.25,72.19,72.23,5511.463844797177,44.8304,44.8429,44.8056,44.8304,5511.4638
2007-12-27 13:00:00,72.26,72.26,72.07,72.12,10030.864197530864,44.8491,44.8491,44.7311,44.7622,10030.8642
2007-12-27 13:10:00,72.14,72.17,72.1,72.1,9810.405643738975,44.7746,44.7932,44.7498,44.7498,9810.4056
2007-12-27 13:20:00,72.14,72.32,72.13,72.29,10692.239858906523,44.7746,44.8863,44.7684,44.8677,10692.2399
2007-12-27 13:30:00,72.29,72.33,72.17,72.25,33619.92945326278,44.8677,44.8925,44.7932,44.8429,33619.9295
2007-12-27 13:40:00,72.25,72.28,72.19,72.22,18518.518518518515,44.8429,44.8615,44.8056,44.8242,18518.5185
2007-12-27 13:50:00,72.23,72.37,72.21,72.35,17636.68430335097,44.8304,44.9173,44.818,44.9049,17636.6843
2007-12-27 14:00:00,72.37,72.54,72.34,72.52,24250.440917107582,44.9173,45.0229,44.8987,45.0104,24250.4409
2007-12-27 14:10:00,72.51,72.55,72.44,72.48,9589.947089947089,45.0042,45.0291,44.9608,44.9856,9589.9471
2007-12-27 14:20:00,72.49,72.52,72.46,72.47,8487.654320987653,44.9918,45.0104,44.9732,44.9794,8487.6543
2007-12-27 14:30:00,72.48,72.49,72.34,72.38,7936.507936507935,44.9856,44.9918,44.8987,44.9235,7936.5079
2007-12-27 14:40:00,72.38,72.5,72.34,72.5,19731.040564373896,44.9235,44.998,44.8987,44.998,19731.0406
2007-12-27 14:50:00,72.49,72.52,72.46,72.5,12566.137566137564,44.9918,45.0104,44.9732,44.998,12566.1376
2007-12-27 15:00:00,72.5,72.63,72.49,72.61,24250.440917107582,44.998,45.0787,44.9918,45.0663,24250.4409
2007-12-27 15:10:00,72.62,72.63,72.56,72.58,20943.56261022928,45.0725,45.0787,45.0353,45.0477,20943.5626
2007-12-27 15:20:00,72.55,72.57,72.38,72.38,16093.474426807756,45.0291,45.0415,44.9235,44.9235,16093.4744
2007-12-27 15:30:00,72.39,72.47,72.37,72.45,30864.197530864192,44.9298,44.9794,44.9173,44.967,30864.1975
2007-12-27 15:40:00,72.46,72.46,72.18,72.2,86089.06525573191,44.9732,44.9732,44.7994,44.8118,86089.0653
2007-12-27 15:50:00,72.21,72.52,72.2,72.38,164131.3932980599,44.818,45.0104,44.8118,44.9235,164131.3933
2007-12-28 09:30:00,72.39,72.98,72.39,72.53,37588.18342151675,44.9298,45.2959,44.9298,45.0166,37588.1834
2007-12-28 09:40:00,72.5,72.5,72.24,72.28,31856.261022927687,44.998,44.998,44.8367,44.8615,31856.261
2007-12-28 09:50:00,72.27,72.53,72.25,72.53,24801.5873015873,44.8553,45.0166,44.8429,45.0166,24801.5873
2007-12-28 10:00:00,72.49,72.5,72.03,72.13,26565.2557319224,44.9918,44.998,44.7063,44.7684,26565.2557
2007-12-28 10:10:00,72.13,72.44,72.11,72.39,23589.06525573192,44.7684,44.9608,44.756,44.9298,23589.0653
2007-12-28 10:20:00,72.41,72.43,72.39,72.4,2314.8148148148143,44.9422,44.9546,44.9298,44.936,2314.8148
2007-12-28 10:30:00,72.44,72.48,72.42,72.43,3086.4197530864194,44.9608,44.9856,44.9484,44.9546,3086.4198
2007-12-28 10:40:00,72.43,72.43,72.43,72.43,0.0,44.9546,44.9546,44.9546,44.9546,0.0
2007-12-28 10:50:00,72.65,72.66,72.65,72.66,1102.2927689594355,45.0911,45.0973,45.0911,45.0973,1102.2928
2007-12-28 11:00:00,72.66,72.69,72.64,72.65,11022.927689594357,45.0973,45.116,45.0849,45.0911,11022.9277
2007-12-28 11:10:00,72.68,72.68,72.59,72.63,18298.059964726628,45.1097,45.1097,45.0539,45.0787,18298.06
2007-12-28 11:20:00,72.63,72.64,72.51,72.58,27006.17283950617,45.0787,45.0849,45.0042,45.0477,27006.1728
2007-12-28 11:30:00,72.58,72.58,72.47,72.52,13999.11816578483,45.0477,45.0477,44.9794,45.0104,13999.1182
2007-12-28 11:40:00,72.5,72.55,72.49,72.49,8156.966490299823,44.998,45.0291,44.9918,44.9918,8156.9665
2007-12-28 11:50:00,72.5,72.58,72.36,72.37,31635.8024691358,44.998,45.0477,44.9111,44.9173,31635.8025
2007-12-28 12:00:00,72.37,72.42,72.28,72.42,24360.670194003524,44.9173,44.9484,44.8615,44.9484,24360.6702
2007-12-28 12:10:00,72.41,72.52,72.34,72.46,31525.57319223985,44.9422,45.0104,44.8987,44.9732,31525.5732
2007-12-28 12:20:00,72.47,72.58,72.47,72.54,26785.714285714283,44.9794,45.0477,44.9794,45.0229,26785.7143
2007-12-28 12:30:00,72.48,72.51,72.32,72.34,9589.947089947089,44.9856,45.0042,44.8863,44.8987,9589.9471
2007-12-28 12:40:00,72.33,72.4,72.23,72.28,10141.093474426809,44.8925,44.936,44.8304,44.8615,10141.0935
2007-12-28 12:50:00,72.28,72.28,72.15,72.18,13117.283950617282,44.8615,44.8615,44.7808,44.7994,13117.284
2007-12-28 13:00:00,72.17,72.18,72.1,72.13,8487.654320987653,44.7932,44.7994,44.7498,44.7684,8487.6543
2007-12-28 13:10:00,72.12,72.17,72.09,72.11,7936.507936507935,44.7622,44.7932,44.7436,44.756,7936.5079
2007-12-28 13:20:00,72.1,72.15,72.08,72.1,9700.176366843032,44.7498,44.7808,44.7374,44.7498,9700.1764
2007-12-28 13:30:00,72.1,72.11,72.01,72.06,8708.112874779541,44.7498,44.756,44.6939,44.7249,8708.1129
2007-12-28 13:40:00,72.05,72.14,72.05,72.12,11904.761904761905,44.7187,44.7746,44.7187,44.7622,11904.7619
2007-12-28 13:50:00,72.11,72.13,72.08,72.09,12896.825396825396,44.756,44.7684,44.7374,44.7436,12896.8254
2007-12-28 14:00:00,72.1,72.1,72.06,72.07,8377.42504409171,44.7498,44.7498,44.7249,44.7311,8377.425
2007-12-28 14:10:00,72.06,72.08,71.91,71.98,16865.079365079364,44.7249,44.7374,44.6318,44.6753,16865.0794
2007-12-28 14:20:00,71.99,72.08,71.97,72.06,15101.410934744266,44.6815,44.7374,44.6691,44.7249,15101.4109
2007-12-28 14:30:00,72.05,72.16,72.05,72.13,10802.469135802468,44.7187,44.787,44.7187,44.7684,10802.4691
2007-12-28 14:40:00,72.13,72.14,71.96,71.98,12566.137566137564,44.7684,44.7746,44.6629,44.6753,12566.1376
2007-12-28 14:50:00,71.98,72.01,71.96,72.0,12786.596119929452,44.6753,44.6939,44.6629,44.6877,12786.5961
2007-12-28 15:00:00,72.01,72.02,71.92,71.96,23478.835978835978,44.6939,44.7001,44.638,44.6629,23478.836
2007-12-28 15:10:00,71.98,72.0,71.94,71.94,17195.767195767196,44.6753,44.6877,44.6505,44.6505,17195.7672
2007-12-28 15:20:00,71.95,71.98,71.89,71.89,30313.05114638448,44.6567,44.6753,44.6194,44.6194,30313.0511
2007-12-28 15:30:00,71.89,71.96,71.86,71.93,51917.98941798941,44.6194,44.6629,44.6008,44.6443,51917.9894
2007-12-28 15:40:00,71.95,71.99,71.84,71.91,39792.76895943562,44.6567,44.6815,44.5884,44.6318,39792.769
2007-12-28 15:50:00,71.9,71.97,71.88,71.93,99867.72486772486,44.6256,44.6691,44.6132,44.6443,99867.7249
2007-12-31 09:30:00,71.6,72.21,71.36,71.71,32407.407407407405,44.4394,44.818,44.2905,44.5077,32407.4074
2007-12-31 09:40:00,71.71,71.88,71.62,71.65,20943.56261022928,44.5077,44.6132,44.4518,44.4705,20943.5626
2007-12-31 09:50:00,71.64,71.78,71.6,71.66,24140.21164021164,44.4643,44.5512,44.4394,44.4767,24140.2116
2007-12-31 10:00:00,71.67,71.86,71.67,71.85,17195.767195767196,44.4829,44.6008,44.4829,44.5946,17195.7672
2007-12-31 10:10:00,71.86,71.88,71.76,71.8,10692.239858906523,44.6008,44.6132,44.5387,44.5636,10692.2399
2007-12-31 10:20:00,71.79,71.89,71.79,71.85,12125.220458553791,44.5574,44.6194,44.5574,44.5946,12125.2205
2007-12-31 10:30:00,71.85,71.92,71.85,71.9,14329.805996472662,44.5946,44.638,44.5946,44.6256,14329.806
2007-12-31 10:40:00,71.89,71.91,71.84,71.91,11463.84479717813,44.6194,44.6318,44.5884,44.6318,11463.8448
2007-12-31 10:50:00,71.92,71.97,71.92,71.97,14109.347442680775,44.638,44.6691,44.638,44.6691,14109.3474
2007-12-31 11:00:00,71.97,72.01,71.96,71.98,12786.596119929452,44.6691,44.6939,44.6629,44.6753,12786.5961
2007-12-31 11:10:00,71.98,71.99,71.86,71.87,15762.786596119928,44.6753,44.6815,44.6008,44.607,15762.7866
2007-12-31 11:20:00,71.89,71.89,71.71,71.71,12896.825396825396,44.6194,44.6194,44.5077,44.5077,12896.8254
2007-12-31 11:30:00,71.71,71.94,71.71,71.94,16424.162257495587,44.5077,44.6505,44.5077,44.6505,16424.1623
2007-12-31 11:40:00,71.95,71.97,71.9,71.9,10471.781305114637,44.6567,44.6691,44.6256,44.6256,10471.7813
2007-12-31 11:50:00,71.9,71.9,71.79,71.8,6834.2151675485,44.6256,44.6256,44.5574,44.5636,6834.2152
2007-12-31 12:00:00,71.8,71.8,71.73,71.8,13007.05467372134,44.5636,44.5636,44.5201,44.5636,13007.0547
2007-12-31 12:10:00,71.8,71.82,71.78,71.82,13668.430335097,44.5636,44.576,44.5512,44.576,13668.4303
2007-12-31 12:20:00,71.78,71.83,71.72,71.75,11463.84479717813,44.5512,44.5822,44.5139,44.5325,11463.8448
2007-12-31 12:30:00,71.74,71.8,71.72,71.76,8046.737213403879,44.5263,44.5636,44.5139,44.5387,8046.7372
2007-12-31 12:40:00,71.74,71.94,71.72,71.84,13007.05467372134,44.5263,44.6505,44.5139,44.5884,13007.0547
2007-12-31 12:50:00,71.84,71.86,71.79,71.8,16313.932980599646,44.5884,44.6008,44.5574,44.5636,16313.933
2007-12-31 13:00:00,71.8,71.85,71.73,71.73,15321.869488536153,44.5636,44.5946,44.5201,44.5201,15321.8695
2007-12-31 13:10:00,71.74,71.76,71.65,71.66,10802.469135802468,44.5263,44.5387,44.4705,44.4767,10802.4691
2007-12-31 13:20:00,71.65,71.68,71.62,71.62,15321.869488536153,44.4705,44.4891,44.4518,44.4518,15321.8695
2007-12-31 13:30:00,71.64,71.67,71.62,71.63,6613.756613756613,44.4643,44.4829,44.4518,44.4581,6613.7566
2007-12-31 13:40:00,71.63,71.77,71.62,71.77,9920.63492063492,44.4581,44.5449,44.4518,44.5449,9920.6349
2007-12-31 13:50:00,71.76,71.8,71.76,71.8,6283.068783068782,44.5387,44.5636,44.5387,44.5636,6283.0688
2007-12-31 14:00:00,71.8,71.84,71.79,71.8,11022.927689594357,44.5636,44.5884,44.5574,44.5636,11022.9277
2007-12-31 14:10:00,71.79,71.84,71.77,71.82,8487.654320987653,44.5574,44.5884,44.5449,44.576,8487.6543
2007-12-31 14:20:00,71.82,71.82,71.68,71.68,9589.947089947089,44.576,44.576,44.4891,44.4891,9589.9471
2007-12-31 14:30:00,71.68,71.72,71.66,71.66,9700.176366843032,44.4891,44.5139,44.4767,44.4767,9700.1764
2007-12-31 14:40:00,71.69,71.79,71.63,71.79,14880.95238095238,44.4953,44.5574,44.4581,44.5574,14880.9524
2007-12-31 14:50:00,71.79,71.83,71.76,71.82,6503.5273368606695,44.5574,44.5822,44.5387,44.576,6503.5273
2007-12-31 15:00:00,71.81,71.82,71.71,71.76,10030.864197530864,44.5698,44.576,44.5077,44.5387,10030.8642
2007-12-31 15:10:00,71.74,71.9,71.72,71.85,17967.3721340388,44.5263,44.6256,44.5139,44.5946,17967.3721
2007-12-31 15:20:00,71.86,71.9,71.81,71.83,17085.53791887125,44.6008,44.6256,44.5698,44.5822,17085.5379
2007-12-31 15:30:00,71.81,71.82,71.68,71.71,35383.59788359788,44.5698,44.576,44.4891,44.5077,35383.5979
2007-12-31 15:40:00,71.72,71.73,71.5,71.53,32848.324514991175,44.5139,44.5201,44.3774,44.396,32848.3245
2007-12-31 15:50:00,71.54,71.58,71.35,71.35,79805.99647266313,44.4022,44.427,44.2843,44.2843,79805.9965
2008-01-02 09:30:00,71.38,71.67,71.38,71.63,34281.305114638446,44.3029,44.4829,44.3029,44.4581,34281.3051
2008-01-02 09:40:00,71.64,71.67,71.61,71.67,37918.87125220458,44.4643,44.4829,44.4456,44.4829,37918.8713
2008-01-02 09:50:00,71.65,71.71,71.42,71.61,26344.79717813051,44.4705,44.5077,44.3277,44.4456,26344.7972
2008-01-02 10:00:00,71.6,71.6,71.12,71.35,57319.22398589065,44.4394,44.4394,44.1415,44.2843,57319.224
2008-01-02 10:10:00,71.39,71.44,71.29,71.35,24029.982363315696,44.3091,44.3401,44.247,44.2843,24029.9824
2008-01-02 10:20:00,71.36,71.41,71.3,71.37,11463.84479717813,44.2905,44.3215,44.2532,44.2967,11463.8448
2008-01-02 10:30:00,71.35,71.49,71.32,71.43,19620.81128747795,44.2843,44.3712,44.2656,44.3339,19620.8113
2008-01-02 10:40:00,71.41,71.53,71.4,71.44,16754.85008818342,44.3215,44.396,44.3153,44.3401,16754.8501
2008-01-02 10:50:00,71.4,71.4,71.29,71.31,17305.996472663137,44.3153,44.3153,44.247,44.2594,17305.9965
2008-01-02 11:00:00,71.31,71.46,71.27,71.42,22927.68959435626,44.2594,44.3525,44.2346,44.3277,22927.6896
2008-01-02 11:10:00,71.42,71.46,71.25,71.31,21604.938271604937,44.3277,44.3525,44.2222,44.2594,21604.9383
2008-01-02 11:20:00,71.3,71.31,71.12,71.2,33619.92945326278,44.2532,44.2594,44.1415,44.1912,33619.9295
2008-01-02 11:30:00,71.2,71.22,71.08,71.15,27667.548500881832,44.1912,44.2036,44.1167,44.1601,27667.5485
2008-01-02 11:40:00,71.15,71.16,71.02,71.05,23258.377425044087,44.1601,44.1663,44.0794,44.0981,23258.3774
2008-01-02 11:50:00,71.02,71.28,71.02,71.21,32738.09523809524,44.0794,44.2408,44.0794,44.1974,32738.0952
2008-01-02 12:00:00,71.2,71.22,70.99,71.03,37588.18342151675,44.1912,44.2036,44.0608,44.0857,37588.1834
2008-01-02 12:10:00,71.03,71.13,70.98,71.12,24250.440917107582,44.0857,44.1477,44.0546,44.1415,24250.4409
2008-01-02 12:20:00,71.12,71.12,70.94,71.12,41556.43738977072,44.1415,44.1415,44.0298,44.1415,41556.4374
2008-01-02 12:30:00,71.12,71.19,70.97,71.12,46296.29629629629,44.1415,44.185,44.0484,44.1415,46296.2963
2008-01-02 12:40:00,71.12,71.14,70.99,71.09,34281.305114638446,44.1415,44.1539,44.0608,44.1229,34281.3051
2008-01-02 12:50:00,71.07,71.27,71.0,71.19,23809.52380952381,44.1105,44.2346,44.067,44.185,23809.5238
2008-01-02 13:00:00,71.19,71.31,71.12,71.16,32517.636684303347,44.185,44.2594,44.1415,44.1663,32517.6367
2008-01-02 13:10:00,71.12,71.16,71.05,71.13,16754.85008818342,44.1415,44.1663,44.0981,44.1477,16754.8501
2008-01-02 13:20:00,71.15,71.24,71.1,71.23,27557.319223985887,44.1601,44.216,44.1291,44.2098,27557.3192
2008-01-02 13:30:00,71.25,71.33,71.17,71.29,30974.426807760137,44.2222,44.2719,44.1725,44.247,30974.4268
2008-01-02 13:40:00,71.31,71.33,71.17,71.19,50044.09171075837,44.2594,44.2719,44.1725,44.185,50044.0917
2008-01-02 13:50:00,71.19,71.2,71.04,71.08,23919.75308641975,44.185,44.1912,44.0919,44.1167,23919.7531
2008-01-02 14:00:00,71.11,71.41,71.11,71.38,38249.55908289241,44.1353,44.3215,44.1353,44.3029,38249.5591
2008-01-02 14:10:00,71.39,71.51,71.36,71.51,23809.52380952381,44.3091,44.3836,44.2905,44.3836,23809.5238
2008-01-02 14:20:00,71.51,71.61,71.45,71.55,23919.75308641975,44.3836,44.4456,44.3463,44.4084,23919.7531
2008-01-02 14:30:00,71.53,71.61,71.31,71.31,23809.52380952381,44.396,44.4456,44.2594,44.2594,23809.5238
2008-01-02 14:40:00,71.31,71.34,71.23,71.31,28439.15343915344,44.2594,44.2781,44.2098,44.2594,28439.1534
2008-01-02 14:50:00,71.31,71.34,71.11,71.15,27998.23633156966,44.2594,44.2781,44.1353,44.1601,27998.2363
2008-01-02 15:00:00,71.15,71.15,70.81,70.88,43871.25220458553,44.1601,44.1601,43.9491,43.9926,43871.2522
2008-01-02 15:10:00,70.87,70.99,70.79,70.83,33619.92945326278,43.9863,44.0608,43.9367,43.9615,33619.9295
2008-01-02 15:20:00,70.83,71.03,70.75,70.95,39792.76895943562,43.9615,44.0857,43.9119,44.036,39792.769
2008-01-02 15:30:00,70.95,71.08,70.9,71.04,55776.01410934744,44.036,44.1167,44.005,44.0919,55776.0141
2008-01-02 15:40:00,71.04,71.14,70.98,71.11,66027.33686067018,44.0919,44.1539,44.0546,44.1353,66027.3369
2008-01-02 15:50:00,71.12,71.33,71.11,71.31,172508.81834215164,44.1415,44.2719,44.1353,44.2594,172508.8183
2008-01-03 09:30:00,71.68,71.68,71.41,71.61,63161.375661375656,44.4891,44.4891,44.3215,44.4456,63161.3757
2008-01-03 09:40:00,71.66,71.67,71.46,71.52,51366.84303350969,44.4767,44.4829,44.3525,44.3898,51366.843
2008-01-03 09:50:00,71.51,71.68,71.47,71.61,40233.68606701939,44.3836,44.4891,44.3587,44.4456,40233.6861
2008-01-03 10:00:00,71.63,71.67,71.61,71.62,81790.12345679011,44.4581,44.4829,44.4456,44.4518,81790.1235
2008-01-03 10:10:00,71.64,71.64,71.53,71.64,27998.23633156966,44.4643,44.4643,44.396,44.4643,27998.2363
2008-01-03 10:20:00,71.61,71.67,71.6,71.64,31084.65608465608,44.4456,44.4829,44.4394,44.4643,31084.6561
2008-01-03 10:30:00,71.63,71.67,71.61,71.67,97773.36860670192,44.4581,44.4829,44.4456,44.4829,97773.3686
2008-01-03 10:40:00,71.65,71.69,71.61,71.61,51146.38447971781,44.4705,44.4953,44.4456,44.4456,51146.3845
2008-01-03 10:50:00,71.65,71.69,71.61,71.67,46626.98412698412,44.4705,44.4953,44.4456,44.4829,46626.9841
2008-01-03 11:00:00,71.69,71.81,71.64,71.71,144951.49911816578,44.4953,44.5698,44.4643,44.5077,144951.4991
2008-01-03 11:10:00,71.71,71.72,71.61,71.66,42548.50088183421,44.5077,44.5139,44.4456,44.4767,42548.5009
2008-01-03 11:20:00,71.69,71.73,71.64,71.68,27006.17283950617,44.4953,44.5201,44.4643,44.4891,27006.1728
2008-01-03 11:30:00,71.66,71.71,71.61,71.64,25022.045855379187,44.4767,44.5077,44.4456,44.4643,25022.0459
2008-01-03 11:40:00,71.64,71.67,71.61,71.63,28549.38271604938,44.4643,44.4829,44.4456,44.4581,28549.3827
2008-01-03 11:50:00,71.64,71.69,71.62,71.68,21715.16754850088,44.4643,44.4953,44.4518,44.4891,21715.1675
2008-01-03 12:00:00,71.67,71.7,71.61,71.67,28880.07054673721,44.4829,44.5015,44.4456,44.4829,28880.0705
2008-01-03 12:10:00,71.67,71.7,71.61,71.7,29210.75837742504,44.4829,44.5015,44.4456,44.5015,29210.7584
2008-01-03 12:20:00,71.68,71.79,71.66,71.76,112874.7795414462,44.4891,44.5574,44.4767,44.5387,112874.7795
2008-01-03 12:30:00,71.76,71.91,71.72,71.9,64704.58553791887,44.5387,44.6318,44.5139,44.6256,64704.5855
2008-01-03 12:40:00,71.9,71.95,71.9,71.95,28880.07054673721,44.6256,44.6567,44.6256,44.6567,28880.0705
2008-01-03 12:50:00,71.95,72.0,71.84,71.96,41446.20811287477,44.6567,44.6877,44.5884,44.6629,41446.2081
2008-01-03 13:00:00,71.93,71.96,71.84,71.89,33840.38800705467,44.6443,44.6629,44.5884,44.6194,33840.388
2008-01-03 13:10:00,71.9,72.01,71.86,71.91,33619.92945326278,44.6256,44.6939,44.6008,44.6318,33619.9295
2008-01-03 13:20:00,71.93,71.95,71.88,71.94,41005.291005291,44.6443,44.6567,44.6132,44.6505,41005.291
2008-01-03 13:30:00,71.95,71.95,71.91,71.92,11904.761904761905,44.6567,44.6567,44.6318,44.638,11904.7619
2008-01-03 13:40:00,71.94,72.02,71.93,71.94,26565.2557319224,44.6505,44.7001,44.6443,44.6505,26565.2557
2008-01-03 13:50:00,71.94,71.96,71.9,71.95,44532.62786596119,44.6505,44.6629,44.6256,44.6567,44532.6279
2008-01-03 14:00:00,71.94,71.96,71.88,71.93,65696.64902998235,44.6505,44.6629,44.6132,44.6443,65696.649
2008-01-03 14:10:00,71.92,71.96,71.86,71.94,45634.92063492063,44.638,44.6629,44.6008,44.6505,45634.9206
2008-01-03 14:20:00,71.94,72.0,71.92,71.94,25573.192239858905,44.6505,44.6877,44.638,44.6505,25573.1922
2008-01-03 14:30:00,71.94,72.0,71.93,71.97,38029.10052910053,44.6505,44.6877,44.6443,44.6691,38029.1005
2008-01-03 14:40:00,71.97,72.02,71.93,72.02,32076.719576719574,44.6691,44.7001,44.6443,44.7001,32076.7196
2008-01-03 14:50:00,72.02,72.03,71.88,71.97,39462.08112874779,44.7001,44.7063,44.6132,44.6691,39462.0811
2008-01-03 15:00:00,71.98,71.98,71.9,71.95,36816.578483245146,44.6753,44.6753,44.6256,44.6567,36816.5785
2008-01-03 15:10:00,71.94,71.97,71.87,71.97,46737.21340388007,44.6505,44.6691,44.607,44.6691,46737.2134
2008-01-03 15:20:00,71.97,71.99,71.87,71.9,84435.62610229276,44.6691,44.6815,44.607,44.6256,84435.6261
2008-01-03 15:30:00,71.89,71.95,71.75,71.9,101300.70546737211,44.6194,44.6567,44.5325,44.6256,101300.7055
2008-01-03 15:40:00,71.9,72.04,71.9,72.02,68452.38095238095,44.6256,44.7125,44.6256,44.7001,68452.381
2008-01-03 15:50:00,72.03,72.04,71.9,71.91,102182.53968253967,44.7063,44.7125,44.6256,44.6318,102182.5397
2008-01-04 09:30:00,72.11,72.11,71.41,71.52,55886.24338624338,44.756,44.756,44.3215,44.3898,55886.2434
2008-01-04 09:40:00,71.52,71.71,71.37,71.57,40233.68606701939,44.3898,44.5077,44.2967,44.4208,40233.6861
2008-01-04 09:50:00,71.55,71.89,71.49,71.83,42658.73015873016,44.4084,44.6194,44.3712,44.5822,42658.7302
2008-01-04 10:00:00,71.85,72.05,71.71,71.96,80026.45502645502,44.5946,44.7187,44.5077,44.6629,80026.455
2008-01-04 10:10:00,71.96,72.09,71.86,71.93,65696.64902998235,44.6629,44.7436,44.6008,44.6443,65696.649
2008-01-04 10:20:00,71.93,72.0,71.88,71.97,76278.65961199293,44.6443,44.6877,44.6132,44.6691,76278.6596
2008-01-04 10:30:00,71.97,72.02,71.92,71.96,44973.544973544966,44.6691,44.7001,44.638,44.6629,44973.545
2008-01-04 10:40:00,71.96,72.02,71.92,71.98,48611.1111111111,44.6629,44.7001,44.638,44.6753,48611.1111
2008-01-04 10:50:00,71.98,72.01,71.92,71.96,55335.09700176367,44.6753,44.6939,44.638,44.6629,55335.097
2008-01-04 11:00:00,71.97,72.0,71.94,71.98,27888.00705467372,44.6691,44.6877,44.6505,44.6753,27888.0071
2008-01-04 11:10:00,71.97,72.14,71.86,71.91,73963.84479717813,44.6691,44.7746,44.6008,44.6318,73963.8448
2008-01-04 11:20:00,71.9,72.28,71.9,72.28,33950.61728395061,44.6256,44.8615,44.6256,44.8615,33950.6173
2008-01-04 11:30:00,72.27,72.29,71.96,71.97,33730.15873015873,44.8553,44.8677,44.6629,44.6691,33730.1587
2008-01-04 11:40:00,71.97,72.02,71.94,71.97,43430.33509700176,44.6691,44.7001,44.6505,44.6691,43430.3351
2008-01-04 11:50:00,71.97,72.05,71.95,72.04,45414.462081128746,44.6691,44.7187,44.6567,44.7125,45414.4621
2008-01-04 12:00:00,72.05,72.29,72.05,72.25,25462.96296296296,44.7187,44.8677,44.7187,44.8429,25462.963
2008-01-04 12:10:00,72.23,72.29,72.2,72.28,21384.47971781305,44.8304,44.8677,44.8118,44.8615,21384.4797
2008-01-04 12:20:00,72.28,72.29,71.94,71.94,16975.308641975305,44.8615,44.8677,44.6505,44.6505,16975.3086
2008-01-04 12:30:00,71.97,72.06,71.95,71.97,21935.626102292765,44.6691,44.7249,44.6567,44.6691,21935.6261
2008-01-04 12:40:00,71.97,72.02,71.95,72.01,15432.098765432096,44.6691,44.7001,44.6567,44.6939,15432.0988
2008-01-04 12:50:00,72.01,72.02,71.94,71.95,17857.142857142855,44.6939,44.7001,44.6505,44.6567,17857.1429
2008-01-04 13:00:00,71.96,72.0,71.93,71.99,31635.8024691358,44.6629,44.6877,44.6443,44.6815,31635.8025
2008-01-04 13:10:00,71.97,71.99,71.94,71.94,18959.43562610229,44.6691,44.6815,44.6505,44.6505,18959.4356
2008-01-04 13:20:00,71.94,72.01,71.92,71.96,23258.377425044087,44.6505,44.6939,44.638,44.6629,23258.3774
2008-01-04 13:30:00,71.96,71.99,71.91,71.94,52799.82363315696,44.6629,44.6815,44.6318,44.6505,52799.8236
2008-01-04 13:40:00,71.94,71.99,71.89,71.94,39792.76895943562,44.6505,44.6815,44.6194,44.6505,39792.769
2008-01-04 13:50:00,71.96,72.07,71.96,72.01,24470.89947089947,44.6629,44.7311,44.6629,44.6939,24470.8995
2008-01-04 14:00:00,72.0,72.01,71.89,71.96,67239.85890652557,44.6877,44.6939,44.6194,44.6629,67239.8589
2008-01-04 14:10:00,71.96,72.06,71.94,72.06,49713.40388007054,44.6629,44.7249,44.6505,44.7249,49713.4039
2008-01-04 14:20:00,72.05,72.05,71.94,71.96,54563.492063492056,44.7187,44.7187,44.6505,44.6629,54563.4921
2008-01-04 14:30:00,71.96,72.04,71.94,71.95,47288.35978835978,44.6629,44.7125,44.6505,44.6567,47288.3598
2008-01-04 14:40:00,71.95,71.98,71.91,71.94,41997.35449735449,44.6567,44.6753,44.6318,44.6505,41997.3545
2008-01-04 14:50:00,71.95,72.11,71.93,72.09,47729.27689594356,44.6567,44.756,44.6443,44.7436,47729.2769
2008-01-04 15:00:00,72.1,72.1,71.96,72.01,48941.79894179894,44.7498,44.7498,44.6629,44.6939,48941.7989
2008-01-04 15:10:00,72.0,72.03,71.83,71.93,61287.47795414461,44.6877,44.7063,44.5822,44.6443,61287.478
2008-01-04 15:20:00,71.9,72.07,71.81,72.0,68231.92239858906,44.6256,44.7311,44.5698,44.6877,68231.9224
2008-01-04 15:30:00,72.0,72.09,71.85,71.95,67680.77601410935,44.6877,44.7436,44.5946,44.6567,67680.776
2008-01-04 15:40:00,71.96,71.99,71.77,71.81,71538.80070546737,44.6629,44.6815,44.5449,44.5698,71538.8007
2008-01-04 15:50:00,71.81,71.82,71.56,71.61,123236.3315696649,44.5698,44.576,44.4146,44.4456,123236.3316
2008-01-07 09:30:00,71.83,71.96,71.47,71.82,49052.02821869488,44.5822,44.6629,44.3587,44.576,49052.0282
2008-01-07 09:40:00,71.83,71.95,71.8,71.89,50815.696649029975,44.5822,44.6567,44.5636,44.6194,50815.6966
2008-01-07 09:50:00,71.9,71.92,71.7,71.75,55665.78483245149,44.6256,44.638,44.5015,44.5325,55665.7848
2008-01-07 10:00:00,71.76,71.9,71.67,71.77,69113.7566137566,44.5387,44.6256,44.4829,44.5449,69113.7566
2008-01-07 10:10:00,71.78,71.85,71.51,71.51,45634.92063492063,44.5512,44.5946,44.3836,44.3836,45634.9206
2008-01-07 10:20:00,71.51,71.51,71.07,71.1,49603.1746031746,44.3836,44.3836,44.1105,44.1291,49603.1746
2008-01-07 10:30:00,71.07,71.14,70.71,71.1,80687.83068783068,44.1105,44.1539,43.887,44.1291,80687.8307
2008-01-07 10:40:00,71.12,71.14,70.92,71.01,37918.87125220458,44.1415,44.1539,44.0174,44.0732,37918.8713
2008-01-07 10:50:00,71.02,71.12,70.92,71.01,43320.10582010582,44.0794,44.1415,44.0174,44.0732,43320.1058
2008-01-07 11:00:00,71.0,71.12,70.9,71.1,24250.440917107582,44.067,44.1415,44.005,44.1291,24250.4409
2008-01-07 11:10:00,71.1,71.11,70.89,70.95,17857.142857142855,44.1291,44.1353,43.9988,44.036,17857.1429
2008-01-07 11:20:00,70.97,71.25,70.92,71.23,17967.3721340388,44.0484,44.2222,44.0174,44.2098,17967.3721
2008-01-07 11:30:00,71.22,71.22,71.07,71.1,27888.00705467372,44.2036,44.2036,44.1105,44.1291,27888.0071
2008-01-07 11:40:00,71.11,71.16,71.02,71.03,50264.55026455026,44.1353,44.1663,44.0794,44.0857,50264.5503
2008-01-07 11:50:00,71.04,71.04,70.9,70.97,18628.74779541446,44.0919,44.0919,44.005,44.0484,18628.7478
2008-01-07 12:00:00,70.98,71.04,70.9,70.9,23919.75308641975,44.0546,44.0919,44.005,44.005,23919.7531
2008-01-07 12:10:00,70.92,70.95,70.87,70.95,52248.677248677246,44.0174,44.036,43.9863,44.036,52248.6772
2008-01-07 12:20:00,70.95,71.04,70.88,71.0,25903.880070546733,44.036,44.0919,43.9926,44.067,25903.8801
2008-01-07 12:30:00,71.0,71.02,70.87,70.89,42328.04232804232,44.067,44.0794,43.9863,43.9988,42328.0423
2008-01-07 12:40:00,70.89,70.94,70.8,70.85,48059.96472663139,43.9988,44.0298,43.9429,43.9739,48059.9647
2008-01-07 12:50:00,70.85,71.03,70.85,70.98,49933.86243386243,43.9739,44.0857,43.9739,44.0546,49933.8624
2008-01-07 13:00:00,70.97,71.17,70.94,71.14,45194.003527336856,44.0484,44.1725,44.0298,44.1539,45194.0035
2008-01-07 13:10:00,71.13,71.14,71.02,71.1,28549.38271604938,44.1477,44.1539,44.0794,44.1291,28549.3827
2008-01-07 13:20:00,71.12,71.18,70.96,71.01,55555.55555555555,44.1415,44.1788,44.0422,44.0732,55555.5556
2008-01-07 13:30:00,70.99,71.05,70.9,71.04,27888.00705467372,44.0608,44.0981,44.005,44.0919,27888.0071
2008-01-07 13:40:00,71.02,71.02,70.73,70.79,37698.41269841269,44.0794,44.0794,43.8995,43.9367,37698.4127
2008-01-07 13:50:00,70.77,71.0,70.74,70.98,51917.98941798941,43.9243,44.067,43.9057,44.0546,51917.9894
2008-01-07 14:00:00,70.99,71.02,70.63,70.63,46406.52557319224,44.0608,44.0794,43.8374,43.8374,46406.5256
2008-01-07 14:10:00,70.65,70.76,70.62,70.72,27777.777777777774,43.8498,43.9181,43.8312,43.8932,27777.7778
2008-01-07 14:20:00,70.72,70.73,70.46,70.51,42438.271604938265,43.8932,43.8995,43.7319,43.7629,42438.2716
2008-01-07 14:30:00,70.51,70.54,70.45,70.47,55224.86772486772,43.7629,43.7815,43.7257,43.7381,55224.8677
2008-01-07 14:40:00,70.46,70.49,70.3,70.34,62499.99999999999,43.7319,43.7505,43.6326,43.6574,62500.0
2008-01-07 14:50:00,70.34,70.36,70.09,70.24,71759.25925925926,43.6574,43.6698,43.5022,43.5953,71759.2593
2008-01-07 15:00:00,70.24,70.41,70.22,70.29,54012.34567901234,43.5953,43.7008,43.5829,43.6264,54012.3457
2008-01-07 15:10:00,70.3,70.4,70.2,70.28,61397.70723104056,43.6326,43.6946,43.5705,43.6202,61397.7072
2008-01-07 15:20:00,70.29,70.4,70.26,70.32,52579.365079365074,43.6264,43.6946,43.6077,43.645,52579.3651
2008-01-07 15:30:00,70.3,70.4,70.26,70.26,84876.54320987653,43.6326,43.6946,43.6077,43.6077,84876.5432
2008-01-07 15:40:00,70.26,70.66,70.23,70.65,88514.10934744267,43.6077,43.856,43.5891,43.8498,88514.1093
2008-01-07 15:50:00,70.64,70.84,70.63,70.81,131062.61022927688,43.8436,43.9677,43.8374,43.9491,131062.6102
2008-01-08 09:30:00,71.32,71.32,70.66,71.01,49603.1746031746,44.2656,44.2656,43.856,44.0732,49603.1746
2008-01-08 09:40:00,71.02,71.2,70.91,70.94,39462.08112874779,44.0794,44.1912,44.0112,44.0298,39462.0811
2008-01-08 09:50:00,70.89,70.89,70.73,70.85,57208.9947089947,43.9988,43.9988,43.8995,43.9739,57208.9947
2008-01-08 10:00:00,70.88,70.98,70.75,70.79,41115.52028218695,43.9926,44.0546,43.9119,43.9367,41115.5203
2008-01-08 10:10:00,70.79,70.87,70.76,70.77,27667.548500881832,43.9367,43.9863,43.9181,43.9243,27667.5485
2008-01-08 10:20:00,70.82,70.83,70.55,70.6,26455.02645502645,43.9553,43.9615,43.7877,43.8188,26455.0265
2008-01-08 10:30:00,70.58,70.67,70.45,70.63,32958.55379188712,43.8064,43.8622,43.7257,43.8374,32958.5538
2008-01-08 10:40:00,70.63,70.63,70.53,70.53,68342.151675485,43.8374,43.8374,43.7753,43.7753,68342.1517
2008-01-08 10:50:00,70.53,70.53,70.15,70.15,40784.83245149911,43.7753,43.7753,43.5395,43.5395,40784.8325
2008-01-08 11:00:00,70.15,70.19,70.07,70.16,35273.36860670194,43.5395,43.5643,43.4898,43.5457,35273.3686
2008-01-08 11:10:00,70.17,70.17,69.77,69.85,101741.6225749559,43.5519,43.5519,43.3036,43.3533,101741.6226
2008-01-08 11:20:00,69.85,69.85,69.68,69.85,43099.64726631393,43.3533,43.3533,43.2478,43.3533,43099.6473
2008-01-08 11:30:00,69.83,69.84,69.67,69.81,34171.0758377425,43.3409,43.3471,43.2416,43.3284,34171.0758
2008-01-08 11:40:00,69.81,69.87,69.55,69.61,58641.975308641966,43.3284,43.3657,43.1671,43.2043,58641.9753
2008-01-08 11:50:00,69.59,69.64,69.52,69.56,32297.17813051146,43.1919,43.2229,43.1485,43.1733,32297.1781
2008-01-08 12:00:00,69.54,69.63,69.47,69.63,50925.92592592592,43.1609,43.2167,43.1174,43.2167,50925.9259
2008-01-08 12:10:00,69.63,69.65,69.54,69.58,21935.626102292765,43.2167,43.2291,43.1609,43.1857,21935.6261
2008-01-08 12:20:00,69.56,69.75,69.56,69.67,21274.250440917105,43.1733,43.2912,43.1733,43.2416,21274.2504
2008-01-08 12:30:00,69.67,69.71,69.52,69.56,21494.70899470899,43.2416,43.2664,43.1485,43.1733,21494.709
2008-01-08 12:40:00,69.57,69.61,69.4,69.59,44091.71075837742,43.1795,43.2043,43.074,43.1919,44091.7108
2008-01-08 12:50:00,69.61,69.71,69.58,69.66,30864.197530864192,43.2043,43.2664,43.1857,43.2353,30864.1975
2008-01-08 13:00:00,69.66,69.79,69.61,69.74,59413.58024691357,43.2353,43.316,43.2043,43.285,59413.5802
2008-01-08 13:10:00,69.75,70.04,69.75,69.96,37918.87125220458,43.2912,43.4712,43.2912,43.4215,37918.8713
2008-01-08 13:20:00,69.99,69.99,69.87,69.97,24691.358024691355,43.4402,43.4402,43.3657,43.4278,24691.358
2008-01-08 13:30:00,69.96,70.11,69.89,70.06,43099.64726631393,43.4215,43.5146,43.3781,43.4836,43099.6473
2008-01-08 13:40:00,70.07,70.17,70.02,70.13,30974.426807760137,43.4898,43.5519,43.4588,43.5271,30974.4268
2008-01-08 13:50:00,70.13,70.22,70.05,70.17,25132.27513227513,43.5271,43.5829,43.4774,43.5519,25132.2751
2008-01-08 14:00:00,70.18,70.23,70.02,70.06,33289.241622574955,43.5581,43.5891,43.4588,43.4836,33289.2416
2008-01-08 14:10:00,70.04,70.22,70.04,70.11,21715.16754850088,43.4712,43.5829,43.4712,43.5146,21715.1675
2008-01-08 14:20:00,70.12,70.25,70.05,70.24,29541.44620811288,43.5209,43.6015,43.4774,43.5953,29541.4462
2008-01-08 14:30:00,70.26,70.26,70.11,70.18,30092.592592592588,43.6077,43.6077,43.5146,43.5581,30092.5926
2008-01-08 14:40:00,70.17,70.21,69.95,69.99,54783.95061728395,43.5519,43.5767,43.4153,43.4402,54783.9506
2008-01-08 14:50:00,70.0,70.08,69.81,69.84,73743.38624338624,43.4464,43.496,43.3284,43.3471,73743.3862
2008-01-08 15:00:00,69.82,69.87,69.65,69.79,81128.74779541446,43.3347,43.3657,43.2291,43.316,81128.7478
2008-01-08 15:10:00,69.78,69.82,69.67,69.72,84986.77248677248,43.3098,43.3347,43.2416,43.2726,84986.7725
2008-01-08 15:20:00,69.71,69.87,69.63,69.72,89175.48500881833,43.2664,43.3657,43.2167,43.2726,89175.485
2008-01-08 15:30:00,69.74,69.91,69.66,69.83,95017.63668430336,43.285,43.3905,43.2353,43.3409,95017.6367
2008-01-08 15:40:00,69.83,69.86,69.56,69.59,172178.13051146382,43.3409,43.3595,43.1733,43.1919,172178.1305
2008-01-08 15:50:00,69.6,69.61,69.21,69.31,182429.45326278656,43.1981,43.2043,42.956,43.0181,182429.4533
2008-01-09 09:30:00,69.56,69.56,69.07,69.36,88955.02645502644,43.1733,43.1733,42.8692,43.0491,88955.0265
2008-01-09 09:40:00,69.28,69.72,69.23,69.64,73082.01058201057,42.9995,43.2726,42.9685,43.2229,73082.0106
2008-01-09 09:50:00,69.74,70.06,69.63,70.04,97222.2222222222,43.285,43.4836,43.2167,43.4712,97222.2222
2008-01-09 10:00:00,70.05,70.51,70.04,70.47,87522.04585537918,43.4774,43.7629,43.4712,43.7381,87522.0459
2008-01-09 10:10:00,70.46,70.63,70.32,70.34,70436.50793650793,43.7319,43.8374,43.645,43.6574,70436.5079
2008-01-09 10:20:00,70.38,70.55,70.38,70.53,67019.40035273368,43.6822,43.7877,43.6822,43.7753,67019.4004
2008-01-09 10:30:00,70.52,70.77,70.39,70.76,71649.02998236331,43.7691,43.9243,43.6884,43.9181,71649.03
2008-01-09 10:40:00,70.76,71.08,70.75,71.02,70326.27865961198,43.9181,44.1167,43.9119,44.0794,70326.2787
2008-01-09 10:50:00,71.01,71.05,70.87,70.92,30313.05114638448,44.0732,44.0981,43.9863,44.0174,30313.0511
2008-01-09 11:00:00,70.91,70.99,70.77,70.87,28990.299823633155,44.0112,44.0608,43.9243,43.9863,28990.2998
2008-01-09 11:10:00,70.87,70.89,70.73,70.77,39351.85185185185,43.9863,43.9988,43.8995,43.9243,39351.8519
2008-01-09 11:20:00,70.78,71.05,70.78,71.05,42107.58377425044,43.9305,44.0981,43.9305,44.0981,42107.5838
2008-01-09 11:30:00,71.06,71.1,70.76,70.77,52138.4479717813,44.1043,44.1291,43.9181,43.9243,52138.448
2008-01-09 11:40:00,70.76,70.81,70.63,70.79,39682.53968253968,43.9181,43.9491,43.8374,43.9367,39682.5397
2008-01-09 11:50:00,70.77,70.82,70.63,70.81,39021.16402116402,43.9243,43.9553,43.8374,43.9491,39021.164
2008-01-09 12:00:00,70.8,70.98,70.72,70.87,46957.67195767196,43.9429,44.0546,43.8932,43.9863,46957.672
2008-01-09 12:10:00,70.87,70.93,70.69,70.93,38249.55908289241,43.9863,44.0236,43.8746,44.0236,38249.5591
2008-01-09 12:20:00,70.91,71.0,70.81,70.97,112874.7795414462,44.0112,44.067,43.9491,44.0484,112874.7795
2008-01-09 12:30:00,70.96,71.12,70.87,70.87,40564.37389770723,44.0422,44.1415,43.9863,43.9863,40564.3739
2008-01-09 12:40:00,70.87,70.93,70.77,70.88,84435.62610229276,43.9863,44.0236,43.9243,43.9926,84435.6261
2008-01-09 12:50:00,70.89,71.06,70.89,71.05,30533.509700176364,43.9988,44.1043,43.9988,44.0981,30533.5097
2008-01-09 13:00:00,71.06,71.1,70.98,71.02,43650.79365079365,44.1043,44.1291,44.0546,44.0794,43650.7937
2008-01-09 13:10:00,71.01,71.06,70.97,71.03,49603.1746031746,44.0732,44.1043,44.0484,44.0857,49603.1746
2008-01-09 13:20:00,71.02,71.14,71.0,71.11,59744.2680776014,44.0794,44.1539,44.067,44.1353,59744.2681
2008-01-09 13:30:00,71.12,71.12,70.9,71.11,49052.02821869488,44.1415,44.1415,44.005,44.1353,49052.0282
2008-01-09 13:40:00,71.12,71.12,70.8,71.0,66798.94179894179,44.1415,44.1415,43.9429,44.067,66798.9418
2008-01-09 13:50:00,71.0,71.26,70.97,71.14,62059.08289241622,44.067,44.2284,44.0484,44.1539,62059.0829
2008-01-09 14:00:00,71.18,71.22,70.92,70.97,65255.73192239858,44.1788,44.2036,44.0174,44.0484,65255.7319
2008-01-09 14:10:00,70.94,71.02,70.76,70.82,77380.95238095237,44.0298,44.0794,43.9181,43.9553,77380.9524
2008-01-09 14:20:00,70.83,70.98,70.79,70.95,48611.1111111111,43.9615,44.0546,43.9367,44.036,48611.1111
2008-01-09 14:30:00,70.98,71.12,70.92,71.02,44532.62786596119,44.0546,44.1415,44.0174,44.0794,44532.6279
2008-01-09 14:40:00,71.02,71.41,70.98,71.39,82120.81128747795,44.0794,44.3215,44.0546,44.3091,82120.8113
2008-01-09 14:50:00,71.39,71.64,71.39,71.57,63602.29276895943,44.3091,44.4643,44.3091,44.4208,63602.2928
2008-01-09 15:00:00,71.57,71.78,71.51,71.76,59413.58024691357,44.4208,44.5512,44.3836,44.5387,59413.5802
2008-01-09 15:10:00,71.76,72.06,71.63,72.03,71979.71781305113,44.5387,44.7249,44.4581,44.7063,71979.7178
2008-01-09 15:20:00,72.03,72.1,71.85,71.91,90388.00705467373,44.7063,44.7498,44.5946,44.6318,90388.0071
2008-01-09 15:30:00,71.9,71.97,71.73,71.85,146825.3968253968,44.6256,44.6691,44.5201,44.5946,146825.3968
2008-01-09 15:40:00,71.85,72.06,71.81,72.03,124559.0828924162,44.5946,44.7249,44.5698,44.7063,124559.0829
2008-01-09 15:50:00,72.03,72.46,72.0,72.4,153769.84126984124,44.7063,44.9732,44.6877,44.936,153769.8413
2008-01-10 09:30:00,72.0,72.37,71.9,72.28,60736.33156966489,44.6877,44.9173,44.6256,44.8615,60736.3316
2008-01-10 09:40:00,72.27,72.28,71.86,72.18,28659.611992945323,44.8553,44.8615,44.6008,44.7994,28659.612
2008-01-10 09:50:00,72.18,72.42,72.11,72.33,30092.592592592588,44.7994,44.9484,44.756,44.8925,30092.5926
2008-01-10 10:00:00,72.29,72.34,72.11,72.15,35052.91005291005,44.8677,44.8987,44.756,44.7808,35052.9101
2008-01-10 10:10:00,72.17,72.34,72.02,72.11,38910.93474426808,44.7932,44.8987,44.7001,44.756,38910.9347
2008-01-10 10:20:00,72.12,72.37,71.98,72.37,30092.592592592588,44.7622,44.9173,44.6753,44.9173,30092.5926
2008-01-10 10:30:00,72.34,72.39,72.14,72.27,33619.92945326278,44.8987,44.9298,44.7746,44.8553,33619.9295
2008-01-10 10:40:00,72.26,72.26,72.05,72.05,17526.455026455023,44.8491,44.8491,44.7187,44.7187,17526.455
2008-01-10 10:50:00,72.07,72.2,72.0,72.03,25022.045855379187,44.7311,44.8118,44.6877,44.7063,25022.0459
2008-01-10 11:00:00,72.03,72.04,71.89,71.93,26124.338624338623,44.7063,44.7125,44.6194,44.6443,26124.3386
2008-01-10 11:10:00,71.92,71.98,71.72,71.75,39792.76895943562,44.638,44.6753,44.5139,44.5325,39792.769
2008-01-10 11:20:00,71.77,71.91,71.76,71.8,35383.59788359788,44.5449,44.6318,44.5387,44.5636,35383.5979
2008-01-10 11:30:00,71.81,71.85,71.73,71.8,40013.22751322751,44.5698,44.5946,44.5201,44.5636,40013.2275
2008-01-10 11:40:00,71.81,71.93,71.77,71.93,62279.5414462081,44.5698,44.6443,44.5449,44.6443,62279.5414
2008-01-10 11:50:00,71.91,72.0,71.87,72.0,70767.19576719576,44.6318,44.6877,44.607,44.6877,70767.1958
2008-01-10 12:00:00,72.0,72.0,71.7,71.79,46296.29629629629,44.6877,44.6877,44.5015,44.5574,46296.2963
2008-01-10 12:10:00,71.79,72.22,71.73,72.18,67901.23456790122,44.5574,44.8242,44.5201,44.7994,67901.2346
2008-01-10 12:20:00,72.21,72.66,72.21,72.49,62610.22927689594,44.818,45.0973,44.818,44.9918,62610.2293
2008-01-10 12:30:00,72.49,72.67,72.46,72.58,69995.59082892415,44.9918,45.1035,44.9732,45.0477,69995.5908
2008-01-10 12:40:00,72.58,72.62,72.49,72.57,61397.70723104056,45.0477,45.0725,44.9918,45.0415,61397.7072
2008-01-10 12:50:00,72.57,72.85,72.54,72.83,37257.49559082892,45.0415,45.2153,45.0229,45.2028,37257.4956
2008-01-10 13:00:00,72.85,72.85,72.39,72.5,41556.43738977072,45.2153,45.2153,44.9298,44.998,41556.4374
2008-01-10 13:10:00,72.52,72.65,72.35,72.54,44532.62786596119,45.0104,45.0911,44.9049,45.0229,44532.6279
2008-01-10 13:20:00,72.59,72.86,72.54,72.78,49052.02821869488,45.0539,45.2215,45.0229,45.1718,49052.0282
2008-01-10 13:30:00,72.78,72.81,72.36,72.51,72420.63492063491,45.1718,45.1904,44.9111,45.0042,72420.6349
2008-01-10 13:40:00,72.49,72.65,72.39,72.53,39131.39329805997,44.9918,45.0911,44.9298,45.0166,39131.3933
2008-01-10 13:50:00,72.53,72.56,72.18,72.47,26455.02645502645,45.0166,45.0353,44.7994,44.9794,26455.0265
2008-01-10 14:00:00,72.5,72.53,72.12,72.18,41776.8959435626,44.998,45.0166,44.7622,44.7994,41776.8959
2008-01-10 14:10:00,72.2,72.68,72.18,72.66,71759.25925925926,44.8118,45.1097,44.7994,45.0973,71759.2593
2008-01-10 14:20:00,72.63,72.64,72.45,72.49,46737.21340388007,45.0787,45.0849,44.967,44.9918,46737.2134
2008-01-10 14:30:00,72.49,72.68,72.36,72.66,58311.28747795414,44.9918,45.1097,44.9111,45.0973,58311.2875
2008-01-10 14:40:00,72.66,72.69,72.49,72.52,40123.456790123455,45.0973,45.116,44.9918,45.0104,40123.4568
2008-01-10 14:50:00,72.53,72.6,72.43,72.53,28549.38271604938,45.0166,45.0601,44.9546,45.0166,28549.3827
2008-01-10 15:00:00,72.53,72.68,72.46,72.68,25573.192239858905,45.0166,45.1097,44.9732,45.1097,25573.1922
2008-01-10 15:10:00,72.65,72.69,72.31,72.34,38580.246913580246,45.0911,45.116,44.8801,44.8987,38580.2469
2008-01-10 15:20:00,72.35,72.41,72.27,72.36,45194.003527336856,44.9049,44.9422,44.8553,44.9111,45194.0035
2008-01-10 15:30:00,72.35,72.47,72.28,72.35,54894.17989417989,44.9049,44.9794,44.8615,44.9049,54894.1799
2008-01-10 15:40:00,72.35,72.5,72.22,72.25,87522.04585537918,44.9049,44.998,44.8242,44.8429,87522.0459
2008-01-10 15:50:00,72.23,72.29,72.1,72.1,91710.75837742504,44.8304,44.8677,44.7498,44.7498,91710.7584
2008-01-11 09:30:00,71.54,72.06,71.44,71.56,49382.71604938271,44.4022,44.7249,44.3401,44.4146,49382.716
2008-01-11 09:40:00,71.56,72.19,71.24,72.19,84325.39682539682,44.4146,44.8056,44.216,44.8056,84325.3968
2008-01-11 09:50:00,72.16,72.34,72.0,72.07,78152.55731922398,44.787,44.8987,44.6877,44.7311,78152.5573
2008-01-11 10:00:00,72.0,72.29,71.88,71.88,66909.17107583773,44.6877,44.8677,44.6132,44.6132,66909.1711
2008-01-11 10:10:00,71.89,72.18,71.83,71.91,69003.52733686066,44.6194,44.7994,44.5822,44.6318,69003.5273
2008-01-11 10:20:00,71.96,72.54,71.96,72.52,72420.63492063491,44.6629,45.0229,44.6629,45.0104,72420.6349
2008-01-11 10:30:00,72.52,72.52,72.4,72.44,65806.8783068783,45.0104,45.0104,44.936,44.9608,65806.8783
2008-01-11 10:40:00,72.42,72.88,72.39,72.62,237764.55026455023,44.9484,45.2339,44.9298,45.0725,237764.5503
2008-01-11 10:50:00,72.62,73.06,72.55,73.02,57870.370370370365,45.0725,45.3456,45.0291,45.3208,57870.3704
2008-01-11 11:00:00,73.05,73.31,72.98,73.28,65145.50264550264,45.3394,45.5008,45.2959,45.4821,65145.5026
2008-01-11 11:10:00,73.3,73.55,73.3,73.5,70656.96649029982,45.4946,45.6497,45.4946,45.6187,70656.9665
2008-01-11 11:20:00,73.51,73.67,73.34,73.39,82341.26984126984,45.6249,45.7242,45.5194,45.5504,82341.2698
2008-01-11 11:30:00,73.4,73.69,73.38,73.63,50815.696649029975,45.5566,45.7366,45.5442,45.6994,50815.6966
2008-01-11 11:40:00,73.66,73.74,73.63,73.71,39351.85185185185,45.718,45.7676,45.6994,45.749,39351.8519
2008-01-11 11:50:00,73.71,73.76,73.45,73.48,31746.031746031746,45.749,45.7801,45.5877,45.6063,31746.0317
2008-01-11 12:00:00,73.51,73.51,73.33,73.36,55555.55555555555,45.6249,45.6249,45.5132,45.5318,55555.5556
2008-01-11 12:10:00,73.34,73.56,73.32,73.47,35273.36860670194,45.5194,45.6559,45.507,45.6001,35273.3686
2008-01-11 12:20:00,73.47,73.49,73.17,73.42,32848.324514991175,45.6001,45.6125,45.4139,45.569,32848.3245
2008-01-11 12:30:00,73.39,73.42,73.23,73.34,24581.12874779541,45.5504,45.569,45.4511,45.5194,24581.1287
2008-01-11 12:40:00,73.32,73.44,73.27,73.41,28218.69488536155,45.507,45.5815,45.4759,45.5628,28218.6949
2008-01-11 12:50:00,73.41,73.56,73.35,73.55,21164.02116402116,45.5628,45.6559,45.5256,45.6497,21164.0212
2008-01-11 13:00:00,73.54,73.56,73.29,73.37,38029.10052910053,45.6435,45.6559,45.4884,45.538,38029.1005
2008-01-11 13:10:00,73.35,73.35,73.12,73.14,27226.631393298056,45.5256,45.5256,45.3828,45.3953,27226.6314
2008-01-11 13:20:00,73.13,73.26,72.98,73.22,34501.76366843033,45.389,45.4697,45.2959,45.4449,34501.7637
2008-01-11 13:30:00,73.19,73.25,72.93,72.93,34942.6807760141,45.4263,45.4635,45.2649,45.2649,34942.6808
2008-01-11 13:40:00,72.96,73.09,72.77,72.87,37588.18342151675,45.2835,45.3642,45.1656,45.2277,37588.1834
2008-01-11 13:50:00,72.83,73.18,72.83,73.04,42328.04232804232,45.2028,45.4201,45.2028,45.3332,42328.0423
2008-01-11 14:00:00,73.0,73.08,72.81,73.01,52469.13580246913,45.3084,45.358,45.1904,45.3146,52469.1358
2008-01-11 14:10:00,73.0,73.2,72.96,73.15,30092.592592592588,45.3084,45.4325,45.2835,45.4015,30092.5926
2008-01-11 14:20:00,73.15,73.17,73.04,73.17,28769.841269841265,45.4015,45.4139,45.3332,45.4139,28769.8413
2008-01-11 14:30:00,73.17,73.17,72.87,73.02,38910.93474426808,45.4139,45.4139,45.2277,45.3208,38910.9347
2008-01-11 14:40:00,73.01,73.05,72.82,72.82,40454.14462081128,45.3146,45.3394,45.1966,45.1966,40454.1446
2008-01-11 14:50:00,72.85,72.91,72.68,72.78,69664.90299823633,45.2153,45.2525,45.1097,45.1718,69664.903
2008-01-11 15:00:00,72.79,72.79,72.54,72.54,69334.2151675485,45.178,45.178,45.0229,45.0229,69334.2152
2008-01-11 15:10:00,72.54,72.54,72.29,72.33,95568.78306878306,45.0229,45.0229,44.8677,44.8925,95568.7831
2008-01-11 15:20:00,72.31,72.51,72.18,72.47,67901.23456790122,44.8801,45.0042,44.7994,44.9794,67901.2346
2008-01-11 15:30:00,72.45,72.59,72.33,72.56,67129.62962962962,44.967,45.0539,44.8925,45.0353,67129.6296
2008-01-11 15:40:00,72.56,72.62,72.44,72.62,87301.5873015873,45.0353,45.0725,44.9608,45.0725,87301.5873
2008-01-11 15:50:00,72.6,72.78,72.49,72.53,125771.6049382716,45.0601,45.1718,44.9918,45.0166,125771.6049
2008-01-14 09:30:00,72.89,73.06,72.35,72.47,67460.31746031746,45.2401,45.3456,44.9049,44.9794,67460.3175
2008-01-14 09:40:00,72.48,72.68,72.29,72.59,52579.365079365074,44.9856,45.1097,44.8677,45.0539,52579.3651
2008-01-14 09:50:00,72.6,73.03,72.59,72.99,59303.35097001763,45.0601,45.327,45.0539,45.3022,59303.351
2008-01-14 10:00:00,73.02,73.07,72.8,72.82,54453.26278659611,45.3208,45.3518,45.1842,45.1966,54453.2628
2008-01-14 10:10:00,72.82,73.02,72.75,72.9,45524.69135802469,45.1966,45.3208,45.1532,45.2463,45524.6914
2008-01-14 10:20:00,72.9,72.9,72.59,72.63,24029.982363315696,45.2463,45.2463,45.0539,45.0787,24029.9824
2008-01-14 10:30:00,72.65,72.72,72.49,72.6,41666.66666666666,45.0911,45.1346,44.9918,45.0601,41666.6667
2008-01-14 10:40:00,72.59,72.59,72.43,72.53,30092.592592592588,45.0539,45.0539,44.9546,45.0166,30092.5926
2008-01-14 10:50:00,72.53,72.65,72.48,72.62,27226.631393298056,45.0166,45.0911,44.9856,45.0725,27226.6314
2008-01-14 11:00:00,72.65,72.77,72.6,72.6,23368.60670194004,45.0911,45.1656,45.0601,45.0601,23368.6067
2008-01-14 11:10:00,72.64,72.64,72.53,72.53,16424.162257495587,45.0849,45.0849,45.0166,45.0166,16424.1623
2008-01-14 11:20:00,72.56,72.65,72.4,72.43,22156.08465608465,45.0353,45.0911,44.936,44.9546,22156.0847
2008-01-14 11:30:00,72.43,72.44,72.33,72.42,33840.38800705467,44.9546,44.9608,44.8925,44.9484,33840.388
2008-01-14 11:40:00,72.42,72.48,72.37,72.42,42438.271604938265,44.9484,44.9856,44.9173,44.9484,42438.2716
2008-01-14 11:50:00,72.41,72.49,72.34,72.44,20502.6455026455,44.9422,44.9918,44.8987,44.9608,20502.6455
2008-01-14 12:00:00,72.44,72.45,72.29,72.32,49713.40388007054,44.9608,44.967,44.8677,44.8863,49713.4039
2008-01-14 12:10:00,72.3,72.37,72.26,72.31,34501.76366843033,44.8739,44.9173,44.8491,44.8801,34501.7637
2008-01-14 12:20:00,72.31,72.33,72.24,72.24,20502.6455026455,44.8801,44.8925,44.8367,44.8367,20502.6455
2008-01-14 12:30:00,72.23,72.39,72.19,72.34,34611.992945326274,44.8304,44.9298,44.8056,44.8987,34611.9929
2008-01-14 12:40:00,72.35,72.43,72.31,72.43,24140.21164021164,44.9049,44.9546,44.8801,44.9546,24140.2116
2008-01-14 12:50:00,72.43,72.43,72.28,72.36,28328.92416225749,44.9546,44.9546,44.8615,44.9111,28328.9242
2008-01-14 13:00:00,72.37,72.39,72.27,72.29,17305.996472663137,44.9173,44.9298,44.8553,44.8677,17305.9965
2008-01-14 13:10:00,72.28,72.29,72.09,72.2,35824.514991181655,44.8615,44.8677,44.7436,44.8118,35824.515
2008-01-14 13:20:00,72.19,72.21,72.05,72.08,31525.57319223985,44.8056,44.818,44.7187,44.7374,31525.5732
2008-01-14 13:30:00,72.08,72.18,72.02,72.17,23589.06525573192,44.7374,44.7994,44.7001,44.7932,23589.0653
2008-01-14 13:40:00,72.16,72.2,72.1,72.13,48831.56966490299,44.787,44.8118,44.7498,44.7684,48831.5697
2008-01-14 13:50:00,72.13,72.2,72.1,72.17,41005.291005291,44.7684,44.8118,44.7498,44.7932,41005.291
2008-01-14 14:00:00,72.18,72.19,72.12,72.15,35714.28571428571,44.7994,44.8056,44.7622,44.7808,35714.2857
2008-01-14 14:10:00,72.16,72.23,72.14,72.19,39682.53968253968,44.787,44.8304,44.7746,44.8056,39682.5397
2008-01-14 14:20:00,72.21,72.23,72.13,72.18,23809.52380952381,44.818,44.8304,44.7684,44.7994,23809.5238
2008-01-14 14:30:00,72.18,72.44,72.15,72.4,54673.721340388,44.7994,44.9608,44.7808,44.936,54673.7213
2008-01-14 14:40:00,72.39,72.45,72.32,72.39,33399.47089947089,44.9298,44.967,44.8863,44.9298,33399.4709
2008-01-14 14:50:00,72.39,72.42,72.29,72.38,43761.02292768959,44.9298,44.9484,44.8677,44.9235,43761.0229
2008-01-14 15:00:00,72.38,72.45,72.29,72.36,56988.53615520282,44.9235,44.967,44.8677,44.9111,56988.5362
2008-01-14 15:10:00,72.36,72.4,72.05,72.14,71208.11287477953,44.9111,44.936,44.7187,44.7746,71208.1129
2008-01-14 15:20:00,72.13,72.16,72.01,72.09,111992.94532627864,44.7684,44.787,44.6939,44.7436,111992.9453
2008-01-14 15:30:00,72.08,72.17,72.06,72.09,86860.67019400351,44.7374,44.7932,44.7249,44.7436,86860.6702
2008-01-14 15:40:00,72.08,72.3,72.07,72.22,151234.56790123455,44.7374,44.8739,44.7311,44.8242,151234.5679
2008-01-14 15:50:00,72.21,72.24,72.05,72.07,97442.6807760141,44.818,44.8367,44.7187,44.7311,97442.6808
2008-01-15 09:30:00,72.45,73.45,72.2,73.33,96230.15873015871,44.967,45.5877,44.8118,45.5132,96230.1587
2008-01-15 09:40:00,73.38,74.21,73.34,73.95,162918.87125220455,45.5442,46.0594,45.5194,45.898,162918.8713
2008-01-15 09:50:00,73.96,74.39,73.76,74.37,124118.16578483244,45.9042,46.1711,45.7801,46.1587,124118.1658
2008-01-15 10:00:00,74.35,74.64,74.15,74.21,87522.04585537918,46.1463,46.3262,46.0221,46.0594,87522.0459
2008-01-15 10:10:00,74.22,74.44,74.15,74.19,62169.312169312165,46.0656,46.2021,46.0221,46.0469,62169.3122
2008-01-15 10:20:00,74.19,74.21,73.91,74.06,75727.51322751322,46.0469,46.0594,45.8732,45.9663,75727.5132
2008-01-15 10:30:00,74.08,74.11,73.81,74.04,60295.41446208112,45.9787,45.9973,45.8111,45.9538,60295.4145
2008-01-15 10:40:00,74.04,74.06,73.83,73.85,44091.71075837742,45.9538,45.9663,45.8235,45.8359,44091.7108
2008-01-15 10:50:00,73.81,73.81,73.58,73.58,50374.7795414462,45.8111,45.8111,45.6683,45.6683,50374.7795
2008-01-15 11:00:00,73.59,73.71,73.45,73.51,76499.11816578482,45.6746,45.749,45.5877,45.6249,76499.1182
2008-01-15 11:10:00,73.49,73.62,73.49,73.52,77050.26455026455,45.6125,45.6932,45.6125,45.6311,77050.2646
2008-01-15 11:20:00,73.52,73.64,73.47,73.55,30864.197530864192,45.6311,45.7056,45.6001,45.6497,30864.1975
2008-01-15 11:30:00,73.54,73.87,73.54,73.85,53791.887125220455,45.6435,45.8483,45.6435,45.8359,53791.8871
2008-01-15 11:40:00,73.84,73.99,73.67,73.97,46847.44268077601,45.8297,45.9228,45.7242,45.9104,46847.4427
2008-01-15 11:50:00,73.95,73.97,73.57,73.65,163139.32980599644,45.898,45.9104,45.6621,45.7118,163139.3298
2008-01-15 12:00:00,73.64,73.8,73.57,73.57,73853.61552028218,45.7056,45.8049,45.6621,45.6621,73853.6155
2008-01-15 12:10:00,73.6,73.63,73.23,73.27,106261.02292768958,45.6808,45.6994,45.4511,45.4759,106261.0229
2008-01-15 12:20:00,73.26,73.53,73.25,73.47,83553.7918871252,45.4697,45.6373,45.4635,45.6001,83553.7919
2008-01-15 12:30:00,73.47,73.54,73.41,73.42,49603.1746031746,45.6001,45.6435,45.5628,45.569,49603.1746
2008-01-15 12:40:00,73.42,73.53,73.4,73.5,42217.81305114638,45.569,45.6373,45.5566,45.6187,42217.8131
2008-01-15 12:50:00,73.52,73.76,73.45,73.75,82561.72839506171,45.6311,45.7801,45.5877,45.7739,82561.7284
2008-01-15 13:00:00,73.74,73.92,73.72,73.88,47398.58906525573,45.7676,45.8794,45.7552,45.8545,47398.5891
2008-01-15 13:10:00,73.87,74.05,73.87,73.95,49272.486772486765,45.8483,45.9601,45.8483,45.898,49272.4868
2008-01-15 13:20:00,73.94,73.94,73.66,73.66,42107.58377425044,45.8918,45.8918,45.718,45.718,42107.5838
2008-01-15 13:30:00,73.65,73.7,73.59,73.65,39572.31040564374,45.7118,45.7428,45.6746,45.7118,39572.3104
2008-01-15 13:40:00,73.65,73.75,73.56,73.68,41115.52028218695,45.7118,45.7739,45.6559,45.7304,41115.5203
2008-01-15 13:50:00,73.7,73.76,73.62,73.71,48941.79894179894,45.7428,45.7801,45.6932,45.749,48941.7989
2008-01-15 14:00:00,73.71,73.76,73.64,73.71,51697.53086419753,45.749,45.7801,45.7056,45.749,51697.5309
2008-01-15 14:10:00,73.68,73.88,73.62,73.77,66247.79541446207,45.7304,45.8545,45.6932,45.7863,66247.7954
2008-01-15 14:20:00,73.8,73.8,73.54,73.65,48611.1111111111,45.8049,45.8049,45.6435,45.7118,48611.1111
2008-01-15 14:30:00,73.62,73.66,73.47,73.54,67239.85890652557,45.6932,45.718,45.6001,45.6435,67239.8589
2008-01-15 14:40:00,73.53,73.63,73.48,73.48,69444.44444444444,45.6373,45.6994,45.6063,45.6063,69444.4444
2008-01-15 14:50:00,73.48,73.64,73.44,73.49,65255.73192239858,45.6063,45.7056,45.5815,45.6125,65255.7319
2008-01-15 15:00:00,73.49,73.54,73.46,73.48,136243.38624338622,45.6125,45.6435,45.5939,45.6063,136243.3862
2008-01-15 15:10:00,73.48,73.64,73.46,73.56,84986.77248677248,45.6063,45.7056,45.5939,45.6559,84986.7725
2008-01-15 15:20:00,73.54,74.03,73.54,73.95,85978.83597883597,45.6435,45.9476,45.6435,45.898,85978.836
2008-01-15 15:30:00,73.93,74.07,73.84,73.96,122464.72663139328,45.8856,45.9725,45.8297,45.9042,122464.7266
2008-01-15 15:40:00,73.95,73.97,73.72,73.8,96671.0758377425,45.898,45.9104,45.7552,45.8049,96671.0758
2008-01-15 15:50:00,73.8,73.86,73.63,73.64,132164.90299823633,45.8049,45.8421,45.6994,45.7056,132164.903
2008-01-16 09:30:00,73.1,74.15,72.68,72.89,119708.9947089947,45.3704,46.0221,45.1097,45.2401,119708.9947
2008-01-16 09:40:00,72.9,73.56,72.85,73.47,89947.08994708993,45.2463,45.6559,45.2153,45.6001,89947.0899
2008-01-16 09:50:00,73.47,73.61,73.22,73.25,59854.49735449735,45.6001,45.687,45.4449,45.4635,59854.4974
2008-01-16 10:00:00,73.26,73.39,73.1,73.2,60515.87301587301,45.4697,45.5504,45.3704,45.4325,60515.873
2008-01-16 10:10:00,73.22,73.26,72.94,73.08,63161.375661375656,45.4449,45.4697,45.2711,45.358,63161.3757
2008-01-16 10:20:00,73.11,73.17,72.98,73.03,53791.887125220455,45.3766,45.4139,45.2959,45.327,53791.8871
2008-01-16 10:30:00,73.03,73.31,72.96,73.2,71097.88359788359,45.327,45.5008,45.2835,45.4325,71097.8836
2008-01-16 10:40:00,73.21,73.31,72.95,73.12,67460.31746031746,45.4387,45.5008,45.2773,45.3828,67460.3175
2008-01-16 10:50:00,73.13,73.17,72.98,72.98,87522.04585537918,45.389,45.4139,45.2959,45.2959,87522.0459
2008-01-16 11:00:00,72.98,73.04,72.96,73.01,114087.30158730155,45.2959,45.3332,45.2835,45.3146,114087.3016
2008-01-16 11:10:00,73.02,73.03,72.95,73.02,64263.66843033509,45.3208,45.327,45.2773,45.3208,64263.6684
2008-01-16 11:20:00,73.03,73.03,72.78,72.83,109788.35978835975,45.327,45.327,45.1718,45.2028,109788.3598
2008-01-16 11:30:00,72.85,72.85,72.58,72.58,66909.17107583773,45.2153,45.2153,45.0477,45.0477,66909.1711
2008-01-16 11:40:00,72.54,72.7,72.39,72.69,62499.99999999999,45.0229,45.1222,44.9298,45.116,62500.0
2008-01-16 11:50:00,72.75,73.15,72.74,73.02,71097.88359788359,45.1532,45.4015,45.147,45.3208,71097.8836
2008-01-16 12:00:00,73.02,73.1,72.8,72.91,98324.51499118164,45.3208,45.3704,45.1842,45.2525,98324.515
2008-01-16 12:10:00,72.88,73.01,72.26,72.93,53130.51146384479,45.2339,45.3146,44.8491,45.2649,53130.5115
2008-01-16 12:20:00,72.93,73.03,72.82,72.98,35934.7442680776,45.2649,45.327,45.1966,45.2959,35934.7443
2008-01-16 12:30:00,72.98,73.08,72.71,72.88,74625.22045855378,45.2959,45.358,45.1284,45.2339,74625.2205
2008-01-16 12:40:00,72.88,73.09,72.86,73.01,82341.26984126984,45.2339,45.3642,45.2215,45.3146,82341.2698
2008-01-16 12:50:00,73.0,73.04,72.89,73.02,37147.266313932974,45.3084,45.3332,45.2401,45.3208,37147.2663
2008-01-16 13:00:00,73.0,73.22,73.0,73.08,31635.8024691358,45.3084,45.4449,45.3084,45.358,31635.8025
2008-01-16 13:10:00,73.07,73.18,73.01,73.05,39462.08112874779,45.3518,45.4201,45.3146,45.3394,39462.0811
2008-01-16 13:20:00,73.05,73.05,72.94,72.97,29541.44620811288,45.3394,45.3394,45.2711,45.2897,29541.4462
2008-01-16 13:30:00,72.96,73.1,72.92,73.04,52910.0529100529,45.2835,45.3704,45.2587,45.3332,52910.0529
2008-01-16 13:40:00,73.06,73.14,72.96,72.99,51366.84303350969,45.3456,45.3953,45.2835,45.3022,51366.843
2008-01-16 13:50:00,73.01,73.15,72.91,73.14,45083.77425044091,45.3146,45.4015,45.2525,45.3953,45083.7743
2008-01-16 14:00:00,73.13,73.17,72.94,73.05,78593.47442680775,45.389,45.4139,45.2711,45.3394,78593.4744
2008-01-16 14:10:00,73.05,73.16,72.98,73.03,73192.23985890651,45.3394,45.4077,45.2959,45.327,73192.2399
2008-01-16 14:20:00,73.03,73.19,72.84,73.17,61507.9365079365,45.327,45.4263,45.2091,45.4139,61507.9365
2008-01-16 14:30:00,73.17,73.21,73.03,73.04,133156.96649029982,45.4139,45.4387,45.327,45.3332,133156.9665
2008-01-16 14:40:00,73.03,73.22,72.97,73.09,118937.3897707231,45.327,45.4449,45.2897,45.3642,118937.3898
2008-01-16 14:50:00,73.11,73.13,72.89,72.92,68783.06878306878,45.3766,45.389,45.2401,45.2587,68783.0688
2008-01-16 15:00:00,72.93,73.07,72.88,73.06,158619.92945326277,45.2649,45.3518,45.2339,45.3456,158619.9295
2008-01-16 15:10:00,73.08,73.19,73.04,73.17,88183.42151675484,45.358,45.4263,45.3332,45.4139,88183.4215
2008-01-16 15:20:00,73.18,73.21,72.87,73.03,74184.30335097,45.4201,45.4387,45.2277,45.327,74184.3034
2008-01-16 15:30:00,73.03,73.11,72.8,72.81,103946.20811287477,45.327,45.3766,45.1842,45.1904,103946.2081
2008-01-16 15:40:00,72.8,72.88,72.46,72.49,157076.71957671957,45.1842,45.2339,44.9732,44.9918,157076.7196
2008-01-16 15:50:00,72.49,72.64,72.37,72.44,185515.873015873,44.9918,45.0849,44.9173,44.9608,185515.873
2008-01-17 09:30:00,72.41,72.48,71.89,72.28,89175.48500881833,44.9422,44.9856,44.6194,44.8615,89175.485
2008-01-17 09:40:00,72.24,72.39,72.05,72.24,112103.1746031746,44.8367,44.9298,44.7187,44.8367,112103.1746
2008-01-17 09:50:00,72.26,72.61,72.14,72.54,89726.63139329806,44.8491,45.0663,44.7746,45.0229,89726.6314
2008-01-17 10:00:00,72.54,72.66,72.29,72.33,120701.0582010582,45.0229,45.0973,44.8677,44.8925,120701.0582
2008-01-17 10:10:00,72.32,72.39,72.0,72.0,110008.81834215166,44.8863,44.9298,44.6877,44.6877,110008.8183
2008-01-17 10:20:00,72.0,72.01,71.79,71.84,147707.23104056437,44.6877,44.6939,44.5574,44.5884,147707.231
2008-01-17 10:30:00,71.81,71.83,71.44,71.51,122574.95590828922,44.5698,44.5822,44.3401,44.3836,122574.9559
2008-01-17 10:40:00,71.51,71.84,71.48,71.75,120039.68253968252,44.3836,44.5884,44.365,44.5325,120039.6825
2008-01-17 10:50:00,71.79,72.08,71.71,71.96,48059.96472663139,44.5574,44.7374,44.5077,44.6629,48059.9647
2008-01-17 11:00:00,71.98,72.24,71.88,72.14,109788.35978835975,44.6753,44.8367,44.6132,44.7746,109788.3598
2008-01-17 11:10:00,72.09,72.11,71.97,72.11,36596.119929453256,44.7436,44.756,44.6691,44.756,36596.1199
2008-01-17 11:20:00,72.1,72.18,72.0,72.18,93143.7389770723,44.7498,44.7994,44.6877,44.7994,93143.739
2008-01-17 11:30:00,72.16,72.29,72.14,72.16,69223.98589065255,44.787,44.8677,44.7746,44.787,69223.9859
2008-01-17 11:40:00,72.15,72.35,72.11,72.34,67019.40035273368,44.7808,44.9049,44.756,44.8987,67019.4004
2008-01-17 11:50:00,72.31,72.39,72.27,72.32,55776.01410934744,44.8801,44.9298,44.8553,44.8863,55776.0141
2008-01-17 12:00:00,72.31,72.33,72.06,72.19,60405.643738977065,44.8801,44.8925,44.7249,44.8056,60405.6437
2008-01-17 12:10:00,72.17,72.39,72.15,72.37,165343.91534391532,44.7932,44.9298,44.7808,44.9173,165343.9153
2008-01-17 12:20:00,72.38,72.39,72.28,72.39,52248.677248677246,44.9235,44.9298,44.8615,44.9298,52248.6772
2008-01-17 12:30:00,72.39,72.48,72.28,72.34,82341.26984126984,44.9298,44.9856,44.8615,44.8987,82341.2698
2008-01-17 12:40:00,72.31,72.47,72.31,72.38,85097.00176366842,44.8801,44.9794,44.8801,44.9235,85097.0018
2008-01-17 12:50:00,72.38,72.4,72.28,72.28,62610.22927689594,44.9235,44.936,44.8615,44.8615,62610.2293
2008-01-17 13:00:00,72.3,72.44,72.23,72.39,77270.72310405642,44.8739,44.9608,44.8304,44.9298,77270.7231
2008-01-17 13:10:00,72.39,72.47,72.23,72.3,63161.375661375656,44.9298,44.9794,44.8304,44.8739,63161.3757
2008-01-17 13:20:00,72.3,72.38,72.17,72.32,60515.87301587301,44.8739,44.9235,44.7932,44.8863,60515.873
2008-01-17 13:30:00,72.34,72.39,72.28,72.39,55004.40917107583,44.8987,44.9298,44.8615,44.9298,55004.4092
2008-01-17 13:40:00,72.38,72.43,72.28,72.28,86750.44091710757,44.9235,44.9546,44.8615,44.8615,86750.4409
2008-01-17 13:50:00,72.25,72.39,72.21,72.37,41666.66666666666,44.8429,44.9298,44.818,44.9173,41666.6667
2008-01-17 14:00:00,72.37,72.41,72.27,72.33,53240.74074074074,44.9173,44.9422,44.8553,44.8925,53240.7407
2008-01-17 14:10:00,72.32,72.35,72.19,72.22,61728.395061728384,44.8863,44.9049,44.8056,44.8242,61728.3951
2008-01-17 14:20:00,72.22,72.32,72.15,72.19,81569.66490299822,44.8242,44.8863,44.7808,44.8056,81569.6649
2008-01-17 14:30:00,72.19,72.23,72.1,72.2,83443.56261022927,44.8056,44.8304,44.7498,44.8118,83443.5626
2008-01-17 14:40:00,72.21,72.46,72.14,72.41,80136.68430335096,44.818,44.9732,44.7746,44.9422,80136.6843
2008-01-17 14:50:00,72.44,72.47,72.25,72.27,74294.53262786595,44.9608,44.9794,44.8429,44.8553,74294.5326
2008-01-17 15:00:00,72.25,72.31,72.03,72.2,92151.6754850088,44.8429,44.8801,44.7063,44.8118,92151.6755
2008-01-17 15:10:00,72.22,72.26,72.02,72.13,69223.98589065255,44.8242,44.8491,44.7001,44.7684,69223.9859
2008-01-17 15:20:00,72.14,72.14,71.75,71.75,112764.55026455026,44.7746,44.7746,44.5325,44.5325,112764.5503
2008-01-17 15:30:00,71.74,71.76,71.4,71.76,143518.5185185185,44.5263,44.5387,44.3153,44.5387,143518.5185
2008-01-17 15:40:00,71.76,71.76,71.18,71.26,163690.47619047618,44.5387,44.5387,44.1788,44.2284,163690.4762
2008-01-17 15:50:00,71.25,71.31,71.01,71.18,334435.62610229274,44.2222,44.2594,44.0732,44.1788,334435.6261
2008-01-18 09:30:00,70.57,71.86,70.57,71.77,338403.8800705467,43.8001,44.6008,43.8001,44.5449,338403.8801
2008-01-18 09:40:00,71.8,72.12,71.64,72.01,93584.65608465608,44.5636,44.7622,44.4643,44.6939,93584.6561
2008-01-18 09:50:00,71.99,72.07,71.72,72.06,83443.56261022927,44.6815,44.7311,44.5139,44.7249,83443.5626
2008-01-18 10:00:00,72.06,72.54,71.9,72.05,159391.53439153437,44.7249,45.0229,44.6256,44.7187,159391.5344
2008-01-18 10:10:00,72.05,72.3,71.65,71.68,115630.51146384478,44.7187,44.8739,44.4705,44.4891,115630.5115
2008-01-18 10:20:00,71.67,71.68,71.46,71.51,50815.696649029975,44.4829,44.4891,44.3525,44.3836,50815.6966
2008-01-18 10:30:00,71.51,71.75,71.51,71.61,60736.33156966489,44.3836,44.5325,44.3836,44.4456,60736.3316
2008-01-18 10:40:00,71.63,71.75,71.57,71.62,64704.58553791887,44.4581,44.5325,44.4208,44.4518,64704.5855
2008-01-18 10:50:00,71.64,71.9,71.6,71.68,54122.57495590828,44.4643,44.6256,44.4394,44.4891,54122.575
2008-01-18 11:00:00,71.69,71.88,71.65,71.72,41997.35449735449,44.4953,44.6132,44.4705,44.5139,41997.3545
2008-01-18 11:10:00,71.72,71.87,71.51,71.62,49933.86243386243,44.5139,44.607,44.3836,44.4518,49933.8624
2008-01-18 11:20:00,71.62,71.69,71.22,71.69,46847.44268077601,44.4518,44.4953,44.2036,44.4953,46847.4427
2008-01-18 11:30:00,71.7,71.9,71.62,71.84,67129.62962962962,44.5015,44.6256,44.4518,44.5884,67129.6296
2008-01-18 11:40:00,71.83,71.9,71.35,71.43,80908.28924162257,44.5822,44.6256,44.2843,44.3339,80908.2892
2008-01-18 11:50:00,71.42,71.56,71.07,71.12,61507.9365079365,44.3277,44.4146,44.1105,44.1415,61507.9365
2008-01-18 12:00:00,71.18,71.39,71.17,71.34,30202.821869488533,44.1788,44.3091,44.1725,44.2781,30202.8219
2008-01-18 12:10:00,71.31,71.51,71.23,71.38,34060.84656084656,44.2594,44.3836,44.2098,44.3029,34060.8466
2008-01-18 12:20:00,71.39,71.72,71.31,71.71,30533.509700176364,44.3091,44.5139,44.2594,44.5077,30533.5097
2008-01-18 12:30:00,71.71,71.99,71.71,71.8,73082.01058201057,44.5077,44.6815,44.5077,44.5636,73082.0106
2008-01-18 12:40:00,71.79,71.88,71.71,71.83,29541.44620811288,44.5574,44.6132,44.5077,44.5822,29541.4462
2008-01-18 12:50:00,71.85,71.93,71.77,71.85,36596.119929453256,44.5946,44.6443,44.5449,44.5946,36596.1199
2008-01-18 13:00:00,71.82,71.88,71.61,71.62,87191.35802469135,44.576,44.6132,44.4456,44.4518,87191.358
2008-01-18 13:10:00,71.61,71.65,71.1,71.11,37698.41269841269,44.4456,44.4705,44.1291,44.1353,37698.4127
2008-01-18 13:20:00,71.11,71.37,71.01,71.31,45745.149911816574,44.1353,44.2967,44.0732,44.2594,45745.1499
2008-01-18 13:30:00,71.33,71.78,71.31,71.46,89395.94356261022,44.2719,44.5512,44.2594,44.3525,89395.9436
2008-01-18 13:40:00,71.46,71.89,71.31,71.77,61507.9365079365,44.3525,44.6194,44.2594,44.5449,61507.9365
2008-01-18 13:50:00,71.73,71.8,71.62,71.7,41556.43738977072,44.5201,44.5636,44.4518,44.5015,41556.4374
2008-01-18 14:00:00,71.69,71.83,71.61,71.81,43761.02292768959,44.4953,44.5822,44.4456,44.5698,43761.0229
2008-01-18 14:10:00,71.78,71.93,71.68,71.8,41335.97883597883,44.5512,44.6443,44.4891,44.5636,41335.9788
2008-01-18 14:20:00,71.78,71.79,71.59,71.61,40013.22751322751,44.5512,44.5574,44.4332,44.4456,40013.2275
2008-01-18 14:30:00,71.6,71.62,71.26,71.45,44753.08641975308,44.4394,44.4518,44.2284,44.3463,44753.0864
2008-01-18 14:40:00,71.45,71.45,71.3,71.4,31305.11463844797,44.3463,44.3463,44.2532,44.3153,31305.1146
2008-01-18 14:50:00,71.37,71.55,71.27,71.53,41997.35449735449,44.2967,44.4084,44.2346,44.396,41997.3545
2008-01-18 15:00:00,71.55,71.61,71.28,71.6,52910.0529100529,44.4084,44.4456,44.2408,44.4394,52910.0529
2008-01-18 15:10:00,71.6,71.77,71.47,71.52,48500.881834215164,44.4394,44.5449,44.3587,44.3898,48500.8818
2008-01-18 15:20:00,71.5,71.63,71.05,71.11,49382.71604938271,44.3774,44.4581,44.0981,44.1353,49382.716
2008-01-18 15:30:00,71.11,71.26,71.06,71.1,73853.61552028218,44.1353,44.2284,44.1043,44.1291,73853.6155
2008-01-18 15:40:00,71.08,71.46,71.02,71.44,103725.74955908288,44.1167,44.3525,44.0794,44.3401,103725.7496
2008-01-18 15:50:00,71.47,71.49,71.18,71.32,79805.99647266313,44.3587,44.3712,44.1788,44.2656,79805.9965
2008-01-22 09:30:00,68.52,70.1,68.52,69.69,112544.09171075837,42.5278,43.5084,42.5278,43.254,112544.0917
2008-01-22 09:40:00,69.69,70.03,69.13,69.17,96119.92945326278,43.254,43.465,42.9064,42.9312,96119.9295
2008-01-22 09:50:00,69.19,69.53,68.58,69.16,138999.1181657848,42.9436,43.1547,42.565,42.925,138999.1182
2008-01-22 10:00:00,69.17,70.04,69.16,69.86,62830.68783068782,42.9312,43.4712,42.925,43.3595,62830.6878
2008-01-22 10:10:00,69.83,69.97,69.32,69.97,62610.22927689594,43.3409,43.4278,43.0243,43.4278,62610.2293
2008-01-22 10:20:00,69.99,70.53,69.94,70.28,59744.2680776014,43.4402,43.7753,43.4091,43.6202,59744.2681
2008-01-22 10:30:00,70.24,70.26,69.95,70.14,83443.56261022927,43.5953,43.6077,43.4153,43.5333,83443.5626
2008-01-22 10:40:00,70.14,70.5,70.07,70.17,120701.0582010582,43.5333,43.7567,43.4898,43.5519,120701.0582
2008-01-22 10:50:00,70.17,70.53,69.98,70.41,84876.54320987653,43.5519,43.7753,43.434,43.7008,84876.5432
2008-01-22 11:00:00,70.41,70.81,70.35,70.81,75286.59611992944,43.7008,43.9491,43.6636,43.9491,75286.5961
2008-01-22 11:10:00,70.82,70.89,70.4,70.48,64484.126984126975,43.9553,43.9988,43.6946,43.7443,64484.127
2008-01-22 11:20:00,70.43,70.5,70.24,70.44,36596.119929453256,43.7133,43.7567,43.5953,43.7195,36596.1199
2008-01-22 11:30:00,70.39,70.44,70.01,70.19,47619.04761904761,43.6884,43.7195,43.4526,43.5643,47619.0476
2008-01-22 11:40:00,70.18,70.66,70.14,70.64,44863.31569664903,43.5581,43.856,43.5333,43.8436,44863.3157
2008-01-22 11:50:00,70.66,70.72,70.32,70.39,75837.74250440917,43.856,43.8932,43.645,43.6884,75837.7425
2008-01-22 12:00:00,70.44,70.88,70.34,70.83,55224.86772486772,43.7195,43.9926,43.6574,43.9615,55224.8677
2008-01-22 12:10:00,70.83,70.95,70.53,70.53,45304.2328042328,43.9615,44.036,43.7753,43.7753,45304.2328
2008-01-22 12:20:00,70.53,70.76,70.36,70.59,47508.81834215167,43.7753,43.9181,43.6698,43.8126,47508.8183
2008-01-22 12:30:00,70.59,70.75,70.41,70.65,34501.76366843033,43.8126,43.9119,43.7008,43.8498,34501.7637
2008-01-22 12:40:00,70.6,70.64,70.36,70.53,44422.39858906525,43.8188,43.8436,43.6698,43.7753,44422.3986
2008-01-22 12:50:00,70.54,71.1,70.53,71.05,58421.51675485008,43.7815,44.1291,43.7753,44.0981,58421.5168
2008-01-22 13:00:00,71.04,71.22,70.87,70.92,38470.0176366843,44.0919,44.2036,43.9863,44.0174,38470.0176
2008-01-22 13:10:00,70.92,71.09,70.65,70.73,42658.73015873016,44.0174,44.1229,43.8498,43.8995,42658.7302
2008-01-22 13:20:00,70.73,70.92,70.66,70.84,62279.5414462081,43.8995,44.0174,43.856,43.9677,62279.5414
2008-01-22 13:30:00,70.83,70.91,70.68,70.91,41556.43738977072,43.9615,44.0112,43.8684,44.0112,41556.4374
2008-01-22 13:40:00,70.91,71.11,70.63,70.92,63932.98059964726,44.0112,44.1353,43.8374,44.0174,63932.9806
2008-01-22 13:50:00,70.91,71.01,70.64,70.86,46075.8377425044,44.0112,44.0732,43.8436,43.9801,46075.8377
2008-01-22 14:00:00,70.87,70.89,70.59,70.67,45304.2328042328,43.9863,43.9988,43.8126,43.8622,45304.2328
2008-01-22 14:10:00,70.7,70.94,70.6,70.9,54453.26278659611,43.8808,44.0298,43.8188,44.005,54453.2628
2008-01-22 14:20:00,70.9,71.1,70.76,70.84,41997.35449735449,44.005,44.1291,43.9181,43.9677,41997.3545
2008-01-22 14:30:00,70.83,70.83,70.52,70.63,46516.754850088175,43.9615,43.9615,43.7691,43.8374,46516.7549
2008-01-22 14:40:00,70.59,71.03,70.53,71.03,70546.73721340387,43.8126,44.0857,43.7753,44.0857,70546.7372
2008-01-22 14:50:00,71.04,71.22,70.9,71.1,96009.70017636684,44.0919,44.2036,44.005,44.1291,96009.7002
2008-01-22 15:00:00,71.12,71.48,71.01,71.44,106481.48148148147,44.1415,44.365,44.0732,44.3401,106481.4815
2008-01-22 15:10:00,71.44,71.45,71.02,71.22,106591.71075837742,44.3401,44.3463,44.0794,44.2036,106591.7108
2008-01-22 15:20:00,71.18,71.36,71.02,71.23,62610.22927689594,44.1788,44.2905,44.0794,44.2098,62610.2293
2008-01-22 15:30:00,71.23,71.86,71.23,71.75,84104.93827160493,44.2098,44.6008,44.2098,44.5325,84104.9383
2008-01-22 15:40:00,71.71,71.82,71.09,71.28,121582.89241622572,44.5077,44.576,44.1229,44.2408,121582.8924
2008-01-22 15:50:00,71.27,71.28,70.9,70.97,120811.28747795412,44.2346,44.2408,44.005,44.0484,120811.2875
2008-01-23 09:30:00,68.96,71.11,68.96,69.8,219466.4902998236,42.8009,44.1353,42.8009,43.3222,219466.4903
2008-01-23 09:40:00,69.85,70.06,69.72,69.81,143518.5185185185,43.3533,43.4836,43.2726,43.3284,143518.5185
2008-01-23 09:50:00,69.84,70.05,69.71,70.03,148478.83597883597,43.3471,43.4774,43.2664,43.465,148478.836
2008-01-23 10:00:00,70.03,70.64,69.59,70.53,143738.9770723104,43.465,43.8436,43.1919,43.7753,143738.9771
2008-01-23 10:10:00,70.54,71.04,70.47,70.93,104828.04232804231,43.7815,44.0919,43.7381,44.0236,104828.0423
2008-01-23 10:20:00,70.93,71.0,70.58,70.59,145723.10405643738,44.0236,44.067,43.8064,43.8126,145723.1041
2008-01-23 10:30:00,70.59,70.88,70.24,70.85,131834.21516754848,43.8126,43.9926,43.5953,43.9739,131834.2152
2008-01-23 10:40:00,70.87,70.88,70.4,70.76,122574.95590828922,43.9863,43.9926,43.6946,43.9181,122574.9559
2008-01-23 10:50:00,70.73,70.73,70.51,70.55,87301.5873015873,43.8995,43.8995,43.7629,43.7877,87301.5873
2008-01-23 11:00:00,70.53,70.64,70.24,70.24,66137.56613756613,43.7753,43.8436,43.5953,43.5953,66137.5661
2008-01-23 11:10:00,70.24,70.24,69.88,70.18,71649.02998236331,43.5953,43.5953,43.3719,43.5581,71649.03
2008-01-23 11:20:00,70.21,70.62,70.18,70.39,77711.6402116402,43.5767,43.8312,43.5581,43.6884,77711.6402
2008-01-23 11:30:00,70.37,70.39,70.09,70.29,86640.21164021164,43.676,43.6884,43.5022,43.6264,86640.2116
2008-01-23 11:40:00,70.35,70.43,69.95,70.03,51036.155202821865,43.6636,43.7133,43.4153,43.465,51036.1552
2008-01-23 11:50:00,70.02,70.18,69.95,70.09,44753.08641975308,43.4588,43.5581,43.4153,43.5022,44753.0864
2008-01-23 12:00:00,70.09,70.2,69.99,70.08,89285.71428571428,43.5022,43.5705,43.4402,43.496,89285.7143
2008-01-23 12:10:00,70.12,70.32,70.03,70.28,52028.21869488536,43.5209,43.645,43.465,43.6202,52028.2187
2008-01-23 12:20:00,70.3,70.52,70.29,70.47,71318.34215167548,43.6326,43.7691,43.6264,43.7381,71318.3422
2008-01-23 12:30:00,70.47,70.5,69.87,69.9,75837.74250440917,43.7381,43.7567,43.3657,43.3843,75837.7425
2008-01-23 12:40:00,69.89,69.98,69.45,69.56,53791.887125220455,43.3781,43.434,43.105,43.1733,53791.8871
2008-01-23 12:50:00,69.59,69.9,69.45,69.83,47839.5061728395,43.1919,43.3843,43.105,43.3409,47839.5062
2008-01-23 13:00:00,69.83,70.14,69.83,69.92,62499.99999999999,43.3409,43.5333,43.3409,43.3967,62500.0
2008-01-23 13:10:00,69.91,69.92,69.6,69.79,53791.887125220455,43.3905,43.3967,43.1981,43.316,53791.8871
2008-01-23 13:20:00,69.79,70.15,69.77,69.96,49382.71604938271,43.316,43.5395,43.3036,43.4215,49382.716
2008-01-23 13:30:00,69.99,70.44,69.68,70.35,46406.52557319224,43.4402,43.7195,43.2478,43.6636,46406.5256
2008-01-23 13:40:00,70.33,70.54,70.25,70.47,41997.35449735449,43.6512,43.7815,43.6015,43.7381,41997.3545
2008-01-23 13:50:00,70.52,70.61,70.21,70.33,37477.95414462081,43.7691,43.825,43.5767,43.6512,37477.9541
2008-01-23 14:00:00,70.3,70.3,69.92,70.15,89726.63139329806,43.6326,43.6326,43.3967,43.5395,89726.6314
2008-01-23 14:10:00,70.15,70.22,69.91,69.91,40784.83245149911,43.5395,43.5829,43.3905,43.3905,40784.8325
2008-01-23 14:20:00,69.9,70.24,69.88,70.19,73302.46913580246,43.3843,43.5953,43.3719,43.5643,73302.4691
2008-01-23 14:30:00,70.2,70.3,69.9,70.17,74074.07407407406,43.5705,43.6326,43.3843,43.5519,74074.0741
2008-01-23 14:40:00,70.17,70.2,69.77,69.77,46516.754850088175,43.5519,43.5705,43.3036,43.3036,46516.7549
2008-01-23 14:50:00,69.78,70.05,69.69,70.05,62720.45855379188,43.3098,43.4774,43.254,43.4774,62720.4586
2008-01-23 15:00:00,70.05,70.49,70.04,70.22,127645.50264550262,43.4774,43.7505,43.4712,43.5829,127645.5026
2008-01-23 15:10:00,70.22,70.65,70.21,70.38,102733.6860670194,43.5829,43.8498,43.5767,43.6822,102733.6861
2008-01-23 15:20:00,70.38,70.92,70.34,70.65,130291.00529100528,43.6822,44.0174,43.6574,43.8498,130291.0053
2008-01-23 15:30:00,70.64,71.01,70.61,70.88,155423.2804232804,43.8436,44.0732,43.825,43.9926,155423.2804
2008-01-23 15:40:00,70.81,71.41,70.38,71.29,131393.2980599647,43.9491,44.3215,43.6822,44.247,131393.2981
2008-01-23 15:50:00,71.31,71.38,70.86,70.93,103284.83245149913,44.2594,44.3029,43.9801,44.0236,103284.8325
2008-01-24 09:30:00,70.29,70.3,69.46,69.86,74514.99118165784,43.6264,43.6326,43.1112,43.3595,74514.9912
2008-01-24 09:40:00,69.86,70.75,69.85,70.61,94466.49029982362,43.3595,43.9119,43.3533,43.825,94466.4903
2008-01-24 09:50:00,70.62,70.66,69.63,69.64,109126.98412698413,43.8312,43.856,43.2167,43.2229,109126.9841
2008-01-24 10:00:00,69.67,69.69,69.25,69.32,91820.98765432098,43.2416,43.254,42.9809,43.0243,91820.9877
2008-01-24 10:10:00,69.33,69.59,69.28,69.57,73633.15696649029,43.0305,43.1919,42.9995,43.1795,73633.157
2008-01-24 10:20:00,69.57,70.77,69.48,70.77,140652.55731922397,43.1795,43.9243,43.1236,43.9243,140652.5573
2008-01-24 10:30:00,70.77,71.36,70.7,71.24,141534.39153439153,43.9243,44.2905,43.8808,44.216,141534.3915
2008-01-24 10:40:00,71.24,71.26,70.62,70.8,51256.61375661375,44.216,44.2284,43.8312,43.9429,51256.6138
2008-01-24 10:50:00,70.8,70.92,70.35,70.53,43871.25220458553,43.9429,44.0174,43.6636,43.7753,43871.2522
2008-01-24 11:00:00,70.53,70.73,70.33,70.65,41225.74955908289,43.7753,43.8995,43.6512,43.8498,41225.7496
2008-01-24 11:10:00,70.65,70.74,70.44,70.47,76609.34744268077,43.8498,43.9057,43.7195,43.7381,76609.3474
2008-01-24 11:20:00,70.45,70.54,70.35,70.46,79144.62081128747,43.7257,43.7815,43.6636,43.7319,79144.6208
2008-01-24 11:30:00,70.46,70.53,70.19,70.2,53350.97001763668,43.7319,43.7753,43.5643,43.5705,53350.97
2008-01-24 11:40:00,70.22,70.53,70.18,70.44,38359.78835978836,43.5829,43.7753,43.5581,43.7195,38359.7884
2008-01-24 11:50:00,70.44,70.62,70.34,70.47,89285.71428571428,43.7195,43.8312,43.6574,43.7381,89285.7143
2008-01-24 12:00:00,70.47,70.68,70.44,70.63,68231.92239858906,43.7381,43.8684,43.7195,43.8374,68231.9224
2008-01-24 12:10:00,70.63,70.64,70.44,70.52,46957.67195767196,43.8374,43.8436,43.7195,43.7691,46957.672
2008-01-24 12:20:00,70.52,70.52,70.23,70.31,37808.64197530864,43.7691,43.7691,43.5891,43.6388,37808.642
2008-01-24 12:30:00,70.28,70.32,69.95,69.95,42548.50088183421,43.6202,43.645,43.4153,43.4153,42548.5009
2008-01-24 12:40:00,69.97,70.08,69.87,70.08,62940.917107583766,43.4278,43.496,43.3657,43.496,62940.9171
2008-01-24 12:50:00,70.08,70.53,70.05,70.53,62499.99999999999,43.496,43.7753,43.4774,43.7753,62500.0
2008-01-24 13:00:00,70.5,70.62,70.48,70.59,91269.84126984126,43.7567,43.8312,43.7443,43.8126,91269.8413
2008-01-24 13:10:00,70.59,70.82,70.53,70.72,77711.6402116402,43.8126,43.9553,43.7753,43.8932,77711.6402
2008-01-24 13:20:00,70.72,70.84,70.66,70.72,59082.89241622575,43.8932,43.9677,43.856,43.8932,59082.8924
2008-01-24 13:30:00,70.73,70.74,70.65,70.7,67570.5467372134,43.8995,43.9057,43.8498,43.8808,67570.5467
2008-01-24 13:40:00,70.71,70.79,70.64,70.67,73082.01058201057,43.887,43.9367,43.8436,43.8622,73082.0106
2008-01-24 13:50:00,70.68,70.82,70.6,70.61,70767.19576719576,43.8684,43.9553,43.8188,43.825,70767.1958
2008-01-24 14:00:00,70.62,70.67,70.57,70.64,61397.70723104056,43.8312,43.8622,43.8001,43.8436,61397.7072
2008-01-24 14:10:00,70.65,70.72,70.22,70.38,97332.45149911816,43.8498,43.8932,43.5829,43.6822,97332.4515
2008-01-24 14:20:00,70.41,70.64,70.39,70.62,60074.95590828924,43.7008,43.8436,43.6884,43.8312,60074.9559
2008-01-24 14:30:00,70.63,70.64,70.34,70.44,77270.72310405642,43.8374,43.8436,43.6574,43.7195,77270.7231
2008-01-24 14:40:00,70.47,70.59,70.1,70.15,80357.14285714286,43.7381,43.8126,43.5084,43.5395,80357.1429
2008-01-24 14:50:00,70.16,70.19,69.56,69.8,56657.84832451498,43.5457,43.5643,43.1733,43.3222,56657.8483
2008-01-24 15:00:00,69.8,70.04,69.78,69.94,54232.80423280423,43.3222,43.4712,43.3098,43.4091,54232.8042
2008-01-24 15:10:00,69.94,70.1,69.91,70.04,55555.55555555555,43.4091,43.5084,43.3905,43.4712,55555.5556
2008-01-24 15:20:00,70.04,70.11,69.96,70.04,46737.21340388007,43.4712,43.5146,43.4215,43.4712,46737.2134
2008-01-24 15:30:00,70.04,70.31,70.0,70.29,76168.43033509699,43.4712,43.6388,43.4464,43.6264,76168.4303
2008-01-24 15:40:00,70.29,70.51,70.17,70.19,117724.86772486773,43.6264,43.7629,43.5519,43.5643,117724.8677
2008-01-24 15:50:00,70.19,70.24,69.97,70.17,111331.569664903,43.5643,43.5953,43.4278,43.5519,111331.5697
2008-01-25 09:30:00,71.05,71.2,70.06,70.06,103174.60317460317,44.0981,44.1912,43.4836,43.4836,103174.6032
2008-01-25 09:40:00,70.07,70.63,69.97,70.51,66027.33686067018,43.4898,43.8374,43.4278,43.7629,66027.3369
2008-01-25 09:50:00,70.51,70.98,70.39,70.64,74845.67901234567,43.7629,44.0546,43.6884,43.8436,74845.679
2008-01-25 10:00:00,70.63,70.96,70.56,70.9,63602.29276895943,43.8374,44.0422,43.7939,44.005,63602.2928
2008-01-25 10:10:00,70.9,71.21,70.89,71.17,73633.15696649029,44.005,44.1974,43.9988,44.1725,73633.157
2008-01-25 10:20:00,71.19,71.19,70.9,71.04,59413.58024691357,44.185,44.185,44.005,44.0919,59413.5802
2008-01-25 10:30:00,71.08,71.09,70.83,70.93,73412.6984126984,44.1167,44.1229,43.9615,44.0236,73412.6984
2008-01-25 10:40:00,70.92,71.21,70.83,71.17,40123.456790123455,44.0174,44.1974,43.9615,44.1725,40123.4568
2008-01-25 10:50:00,71.19,71.24,71.01,71.04,46626.98412698412,44.185,44.216,44.0732,44.0919,46626.9841
2008-01-25 11:00:00,71.08,71.36,71.01,71.36,52248.677248677246,44.1167,44.2905,44.0732,44.2905,52248.6772
2008-01-25 11:10:00,71.37,71.41,71.26,71.38,34942.6807760141,44.2967,44.3215,44.2284,44.3029,34942.6808
2008-01-25 11:20:00,71.38,71.67,71.36,71.4,62169.312169312165,44.3029,44.4829,44.2905,44.3153,62169.3122
2008-01-25 11:30:00,71.4,71.61,71.37,71.55,71759.25925925926,44.3153,44.4456,44.2967,44.4084,71759.2593
2008-01-25 11:40:00,71.55,71.61,71.44,71.5,59413.58024691357,44.4084,44.4456,44.3401,44.3774,59413.5802
2008-01-25 11:50:00,71.5,71.67,71.5,71.61,38800.70546737213,44.3774,44.4829,44.3774,44.4456,38800.7055
2008-01-25 12:00:00,71.65,71.84,71.57,71.76,62499.99999999999,44.4705,44.5884,44.4208,44.5387,62500.0
2008-01-25 12:10:00,71.78,71.96,71.78,71.9,39682.53968253968,44.5512,44.6629,44.5512,44.6256,39682.5397
2008-01-25 12:20:00,71.87,71.97,71.81,71.84,40454.14462081128,44.607,44.6691,44.5698,44.5884,40454.1446
2008-01-25 12:30:00,71.86,71.87,71.62,71.69,60846.56084656084,44.6008,44.607,44.4518,44.4953,60846.5608
2008-01-25 12:40:00,71.68,71.9,71.61,71.61,50044.09171075837,44.4891,44.6256,44.4456,44.4456,50044.0917
2008-01-25 12:50:00,71.65,71.72,71.38,71.44,43650.79365079365,44.4705,44.5139,44.3029,44.3401,43650.7937
2008-01-25 13:00:00,71.47,71.83,71.44,71.8,102292.76895943562,44.3587,44.5822,44.3401,44.5636,102292.769
2008-01-25 13:10:00,71.83,72.05,71.79,72.01,73192.23985890651,44.5822,44.7187,44.5574,44.6939,73192.2399
2008-01-25 13:20:00,72.02,72.07,71.67,71.79,70767.19576719576,44.7001,44.7311,44.4829,44.5574,70767.1958
2008-01-25 13:30:00,71.77,71.89,71.61,71.84,63822.75132275131,44.5449,44.6194,44.4456,44.5884,63822.7513
2008-01-25 13:40:00,71.83,71.87,71.58,71.62,41997.35449735449,44.5822,44.607,44.427,44.4518,41997.3545
2008-01-25 13:50:00,71.64,71.75,71.51,71.64,58311.28747795414,44.4643,44.5325,44.3836,44.4643,58311.2875
2008-01-25 14:00:00,71.63,71.7,71.54,71.61,72641.0934744268,44.4581,44.5015,44.4022,44.4456,72641.0935
2008-01-25 14:10:00,71.62,71.65,71.46,71.53,53681.65784832451,44.4518,44.4705,44.3525,44.396,53681.6578
2008-01-25 14:20:00,71.57,71.66,71.48,71.58,67350.08818342151,44.4208,44.4767,44.365,44.427,67350.0882
2008-01-25 14:30:00,71.58,71.7,71.52,71.57,56768.07760141093,44.427,44.5015,44.3898,44.4208,56768.0776
2008-01-25 14:40:00,71.61,71.63,71.44,71.51,53350.97001763668,44.4456,44.4581,44.3401,44.3836,53350.97
2008-01-25 14:50:00,71.51,71.58,71.38,71.58,138778.65961199292,44.3836,44.427,44.3029,44.427,138778.6596
2008-01-25 15:00:00,71.58,71.64,71.48,71.55,68231.92239858906,44.427,44.4643,44.365,44.4084,68231.9224
2008-01-25 15:10:00,71.56,71.87,71.48,71.67,95568.78306878306,44.4146,44.607,44.365,44.4829,95568.7831
2008-01-25 15:20:00,71.67,71.71,71.56,71.6,79475.3086419753,44.4829,44.5077,44.4146,44.4394,79475.3086
2008-01-25 15:30:00,71.6,71.63,71.35,71.44,91049.38271604935,44.4394,44.4581,44.2843,44.3401,91049.3827
2008-01-25 15:40:00,71.43,71.51,71.05,71.05,110780.42328042327,44.3339,44.3836,44.0981,44.0981,110780.4233
2008-01-25 15:50:00,71.05,71.08,70.73,70.87,158619.92945326277,44.0981,44.1167,43.8995,43.9863,158619.9295
2008-01-28 09:30:00,70.78,71.14,70.62,71.11,40564.37389770723,43.9305,44.1539,43.8312,44.1353,40564.3739
2008-01-28 09:40:00,71.12,71.44,70.83,71.34,54453.26278659611,44.1415,44.3401,43.9615,44.2781,54453.2628
2008-01-28 09:50:00,71.32,71.42,71.17,71.34,33289.241622574955,44.2656,44.3277,44.1725,44.2781,33289.2416
2008-01-28 10:00:00,71.35,71.35,70.86,70.89,43540.5643738977,44.2843,44.2843,43.9801,43.9988,43540.5644
2008-01-28 10:10:00,70.91,70.92,70.83,70.85,35714.28571428571,44.0112,44.0174,43.9615,43.9739,35714.2857
2008-01-28 10:20:00,70.83,70.98,70.75,70.82,62059.08289241622,43.9615,44.0546,43.9119,43.9553,62059.0829
2008-01-28 10:30:00,70.81,70.84,70.68,70.75,48059.96472663139,43.9491,43.9677,43.8684,43.9119,48059.9647
2008-01-28 10:40:00,70.77,70.84,70.67,70.77,41997.35449735449,43.9243,43.9677,43.8622,43.9243,41997.3545
2008-01-28 10:50:00,70.8,70.86,70.71,70.73,38580.246913580246,43.9429,43.9801,43.887,43.8995,38580.2469
2008-01-28 11:00:00,70.72,70.74,70.56,70.67,35273.36860670194,43.8932,43.9057,43.7939,43.8622,35273.3686
2008-01-28 11:10:00,70.65,70.79,70.59,70.63,33399.47089947089,43.8498,43.9367,43.8126,43.8374,33399.4709
2008-01-28 11:20:00,70.64,70.83,70.62,70.82,40454.14462081128,43.8436,43.9615,43.8312,43.9553,40454.1446
2008-01-28 11:30:00,70.82,70.89,70.73,70.79,57098.76543209876,43.9553,43.9988,43.8995,43.9367,57098.7654
2008-01-28 11:40:00,70.76,70.8,70.68,70.72,29100.529100529096,43.9181,43.9429,43.8684,43.8932,29100.5291
2008-01-28 11:50:00,70.73,70.79,70.57,70.67,37257.49559082892,43.8995,43.9367,43.8001,43.8622,37257.4956
2008-01-28 12:00:00,70.67,70.77,70.58,70.66,47729.27689594356,43.8622,43.9243,43.8064,43.856,47729.2769
2008-01-28 12:10:00,70.66,70.7,70.59,70.61,38580.246913580246,43.856,43.8808,43.8126,43.825,38580.2469
2008-01-28 12:20:00,70.61,70.69,70.54,70.58,38029.10052910053,43.825,43.8746,43.7815,43.8064,38029.1005
2008-01-28 12:30:00,70.58,70.71,70.55,70.63,36044.97354497354,43.8064,43.887,43.7877,43.8374,36044.9735
2008-01-28 12:40:00,70.63,70.8,70.63,70.78,27336.860670194,43.8374,43.9429,43.8374,43.9305,27336.8607
2008-01-28 12:50:00,70.76,70.87,70.74,70.81,15542.32804232804,43.9181,43.9863,43.9057,43.9491,15542.328
2008-01-28 13:00:00,70.8,71.02,70.78,70.94,23258.377425044087,43.9429,44.0794,43.9305,44.0298,23258.3774
2008-01-28 13:10:00,70.92,70.97,70.82,70.92,43430.33509700176,44.0174,44.0484,43.9553,44.0174,43430.3351
2008-01-28 13:20:00,70.94,70.97,70.79,70.82,32517.636684303347,44.0298,44.0484,43.9367,43.9553,32517.6367
2008-01-28 13:30:00,70.85,70.94,70.81,70.87,29210.75837742504,43.9739,44.0298,43.9491,43.9863,29210.7584
2008-01-28 13:40:00,70.87,70.93,70.83,70.86,21053.79188712522,43.9863,44.0236,43.9615,43.9801,21053.7919
2008-01-28 13:50:00,70.84,70.98,70.76,70.76,61287.47795414461,43.9677,44.0546,43.9181,43.9181,61287.478
2008-01-28 14:00:00,70.79,70.89,70.78,70.87,44642.85714285714,43.9367,43.9988,43.9305,43.9863,44642.8571
2008-01-28 14:10:00,70.86,70.89,70.76,70.76,41666.66666666666,43.9801,43.9988,43.9181,43.9181,41666.6667
2008-01-28 14:20:00,70.76,70.9,70.76,70.82,38139.32980599647,43.9181,44.005,43.9181,43.9553,38139.3298
2008-01-28 14:30:00,70.83,71.05,70.81,70.93,46296.29629629629,43.9615,44.0981,43.9491,44.0236,46296.2963
2008-01-28 14:40:00,70.94,70.96,70.78,70.78,34171.0758377425,44.0298,44.0422,43.9305,43.9305,34171.0758
2008-01-28 14:50:00,70.78,70.82,70.68,70.8,72310.40564373897,43.9305,43.9553,43.8684,43.9429,72310.4056
2008-01-28 15:00:00,70.79,70.88,70.72,70.75,54894.17989417989,43.9367,43.9926,43.8932,43.9119,54894.1799
2008-01-28 15:10:00,70.74,70.77,70.47,70.48,56878.30687830688,43.9057,43.9243,43.7381,43.7443,56878.3069
2008-01-28 15:20:00,70.5,70.56,70.38,70.41,66798.94179894179,43.7567,43.7939,43.6822,43.7008,66798.9418
2008-01-28 15:30:00,70.41,70.73,70.41,70.72,106040.5643738977,43.7008,43.8995,43.7008,43.8932,106040.5644
2008-01-28 15:40:00,70.72,71.01,70.72,70.93,137235.4497354497,43.8932,44.0732,43.8932,44.0236,137235.4497
2008-01-28 15:50:00,70.94,71.01,70.85,70.98,113536.15520282186,44.0298,44.0732,43.9739,44.0546,113536.1552
2008-01-29 09:30:00,71.59,71.59,71.31,71.46,51807.760141093466,44.4332,44.4332,44.2594,44.3525,51807.7601
2008-01-29 09:40:00,71.46,71.89,71.4,71.82,58421.51675485008,44.3525,44.6194,44.3153,44.576,58421.5168
2008-01-29 09:50:00,71.83,71.95,71.74,71.91,74625.22045855378,44.5822,44.6567,44.5263,44.6318,74625.2205
2008-01-29 10:00:00,71.91,71.96,71.7,71.82,107694.00352733684,44.6318,44.6629,44.5015,44.576,107694.0035
2008-01-29 10:10:00,71.82,71.98,71.81,71.88,88624.33862433862,44.576,44.6753,44.5698,44.6132,88624.3386
2008-01-29 10:20:00,71.88,72.05,71.83,71.94,154431.2169312169,44.6132,44.7187,44.5822,44.6505,154431.2169
2008-01-29 10:30:00,71.94,71.99,71.87,71.93,53020.28218694885,44.6505,44.6815,44.607,44.6443,53020.2822
2008-01-29 10:40:00,71.94,72.19,71.88,72.19,74955.90828924162,44.6505,44.8056,44.6132,44.8056,74955.9083
2008-01-29 10:50:00,72.17,72.27,72.13,72.26,86089.06525573191,44.7932,44.8553,44.7684,44.8491,86089.0653
2008-01-29 11:00:00,72.25,72.55,72.25,72.47,104056.43738977073,44.8429,45.0291,44.8429,44.9794,104056.4374
2008-01-29 11:10:00,72.48,72.54,72.44,72.49,65255.73192239858,44.9856,45.0229,44.9608,44.9918,65255.7319
2008-01-29 11:20:00,72.49,72.68,72.46,72.6,87632.27513227513,44.9918,45.1097,44.9732,45.0601,87632.2751
2008-01-29 11:30:00,72.6,72.69,72.58,72.62,88624.33862433862,45.0601,45.116,45.0477,45.0725,88624.3386
2008-01-29 11:40:00,72.59,72.61,72.28,72.28,42768.9594356261,45.0539,45.0663,44.8615,44.8615,42768.9594
2008-01-29 11:50:00,72.28,72.44,72.26,72.39,32517.636684303347,44.8615,44.9608,44.8491,44.9298,32517.6367
2008-01-29 12:00:00,72.39,72.43,72.18,72.27,35163.13932980599,44.9298,44.9546,44.7994,44.8553,35163.1393
2008-01-29 12:10:00,72.29,72.38,72.19,72.2,43761.02292768959,44.8677,44.9235,44.8056,44.8118,43761.0229
2008-01-29 12:20:00,72.19,72.21,72.12,72.14,58421.51675485008,44.8056,44.818,44.7622,44.7746,58421.5168
2008-01-29 12:30:00,72.16,72.23,72.11,72.11,39241.6225749559,44.787,44.8304,44.756,44.756,39241.6226
2008-01-29 12:40:00,72.13,72.28,72.09,72.12,63602.29276895943,44.7684,44.8615,44.7436,44.7622,63602.2928
2008-01-29 12:50:00,72.11,72.13,72.01,72.09,30753.96825396825,44.756,44.7684,44.6939,44.7436,30753.9683
2008-01-29 13:00:00,72.09,72.12,72.04,72.1,36044.97354497354,44.7436,44.7622,44.7125,44.7498,36044.9735
2008-01-29 13:10:00,72.08,72.12,72.07,72.1,26124.338624338623,44.7374,44.7622,44.7311,44.7498,26124.3386
2008-01-29 13:20:00,72.07,72.14,72.05,72.08,39572.31040564374,44.7311,44.7746,44.7187,44.7374,39572.3104
2008-01-29 13:30:00,72.07,72.15,72.02,72.04,58201.05820105819,44.7311,44.7808,44.7001,44.7125,58201.0582
2008-01-29 13:40:00,72.05,72.05,71.91,72.03,55886.24338624338,44.7187,44.7187,44.6318,44.7063,55886.2434
2008-01-29 13:50:00,72.03,72.08,71.81,71.85,52799.82363315696,44.7063,44.7374,44.5698,44.5946,52799.8236
2008-01-29 14:00:00,71.87,71.96,71.82,71.93,64704.58553791887,44.607,44.6629,44.576,44.6443,64704.5855
2008-01-29 14:10:00,71.94,71.98,71.77,71.86,72971.78130511464,44.6505,44.6753,44.5449,44.6008,72971.7813
2008-01-29 14:20:00,71.85,71.94,71.84,71.9,54563.492063492056,44.5946,44.6505,44.5884,44.6256,54563.4921
2008-01-29 14:30:00,71.89,72.53,71.78,71.82,65255.73192239858,44.6194,45.0166,44.5512,44.576,65255.7319
2008-01-29 14:40:00,71.82,71.9,71.77,71.89,47949.735449735446,44.576,44.6256,44.5449,44.6194,47949.7354
2008-01-29 14:50:00,71.89,71.94,71.87,71.87,49382.71604938271,44.6194,44.6505,44.607,44.607,49382.716
2008-01-29 15:00:00,71.87,72.04,71.87,72.0,84876.54320987653,44.607,44.7125,44.607,44.6877,84876.5432
2008-01-29 15:10:00,72.01,72.02,71.86,71.92,60626.10229276896,44.6939,44.7001,44.6008,44.638,60626.1023
2008-01-29 15:20:00,71.92,72.0,71.75,71.75,96450.6172839506,44.638,44.6877,44.5325,44.5325,96450.6173
2008-01-29 15:30:00,71.76,71.87,71.72,71.85,102843.91534391532,44.5387,44.607,44.5139,44.5946,102843.9153
2008-01-29 15:40:00,71.85,71.86,71.67,71.68,94025.57319223986,44.5946,44.6008,44.4829,44.4891,94025.5732
2008-01-29 15:50:00,71.68,71.81,71.67,71.73,152447.08994708993,44.4891,44.5698,44.4829,44.5201,152447.0899
2008-01-30 09:30:00,71.68,72.06,71.43,72.06,41115.52028218695,44.4891,44.7249,44.3339,44.7249,41115.5203
2008-01-30 09:40:00,72.06,72.49,72.04,72.41,36485.89065255732,44.7249,44.9918,44.7125,44.9422,36485.8907
2008-01-30 09:50:00,72.39,72.43,72.17,72.41,28218.69488536155,44.9298,44.9546,44.7932,44.9422,28218.6949
2008-01-30 10:00:00,72.41,72.64,72.38,72.62,48390.65255731922,44.9422,45.0849,44.9235,45.0725,48390.6526
2008-01-30 10:10:00,72.6,72.64,72.39,72.4,53902.11640211639,45.0601,45.0849,44.9298,44.936,53902.1164
2008-01-30 10:20:00,72.4,72.41,72.12,72.15,49823.63315696648,44.936,44.9422,44.7622,44.7808,49823.6332
2008-01-30 10:30:00,72.17,72.43,72.16,72.38,95238.09523809522,44.7932,44.9546,44.787,44.9235,95238.0952
2008-01-30 10:40:00,72.38,72.69,72.35,72.65,44863.31569664903,44.9235,45.116,44.9049,45.0911,44863.3157
2008-01-30 10:50:00,72.67,72.72,72.63,72.69,34171.0758377425,45.1035,45.1346,45.0787,45.116,34171.0758
2008-01-30 11:00:00,72.69,72.98,72.68,72.95,68121.69312169311,45.116,45.2959,45.1097,45.2773,68121.6931
2008-01-30 11:10:00,72.96,73.11,72.88,72.88,70326.27865961198,45.2835,45.3766,45.2339,45.2339,70326.2787
2008-01-30 11:20:00,72.89,72.97,72.78,72.91,36265.43209876543,45.2401,45.2897,45.1718,45.2525,36265.4321
2008-01-30 11:30:00,72.9,73.19,72.88,73.17,57429.45326278659,45.2463,45.4263,45.2339,45.4139,57429.4533
2008-01-30 11:40:00,73.17,73.21,72.91,72.95,48831.56966490299,45.4139,45.4387,45.2525,45.2773,48831.5697
2008-01-30 11:50:00,72.95,72.95,72.77,72.78,88073.1922398589,45.2773,45.2773,45.1656,45.1718,88073.1922
2008-01-30 12:00:00,72.78,72.94,72.78,72.91,55665.78483245149,45.1718,45.2711,45.1718,45.2525,55665.7848
2008-01-30 12:10:00,72.9,73.02,72.82,72.94,36155.20282186948,45.2463,45.3208,45.1966,45.2711,36155.2028
2008-01-30 12:20:00,72.94,73.04,72.9,72.98,26234.567901234564,45.2711,45.3332,45.2463,45.2959,26234.5679
2008-01-30 12:30:00,72.97,72.98,72.86,72.88,26675.485008818338,45.2897,45.2959,45.2215,45.2339,26675.485
2008-01-30 12:40:00,72.9,72.91,72.82,72.82,20612.87477954145,45.2463,45.2525,45.1966,45.1966,20612.8748
2008-01-30 12:50:00,72.82,72.89,72.76,72.81,51807.760141093466,45.1966,45.2401,45.1594,45.1904,51807.7601
2008-01-30 13:00:00,72.81,72.88,72.75,72.76,42328.04232804232,45.1904,45.2339,45.1532,45.1594,42328.0423
2008-01-30 13:10:00,72.76,72.91,72.76,72.91,33950.61728395061,45.1594,45.2525,45.1594,45.2525,33950.6173
2008-01-30 13:20:00,72.89,72.95,72.85,72.91,26234.567901234564,45.2401,45.2773,45.2153,45.2525,26234.5679
2008-01-30 13:30:00,72.9,72.92,72.8,72.82,33619.92945326278,45.2463,45.2587,45.1842,45.1966,33619.9295
2008-01-30 13:40:00,72.83,72.88,72.8,72.88,39021.16402116402,45.2028,45.2339,45.1842,45.2339,39021.164
2008-01-30 13:50:00,72.88,72.97,72.82,72.88,28990.299823633155,45.2339,45.2897,45.1966,45.2339,28990.2998
2008-01-30 14:00:00,72.88,73.15,72.88,73.12,57980.59964726631,45.2339,45.4015,45.2339,45.3828,57980.5996
2008-01-30 14:10:00,73.12,73.79,73.12,73.79,151014.10934744266,45.3828,45.7987,45.3828,45.7987,151014.1093
2008-01-30 14:20:00,73.77,74.12,73.49,74.02,112213.40388007052,45.7863,46.0035,45.6125,45.9414,112213.4039
2008-01-30 14:30:00,74.02,74.04,73.61,73.76,136904.7619047619,45.9414,45.9538,45.687,45.7801,136904.7619
2008-01-30 14:40:00,73.77,74.21,73.75,74.05,94135.8024691358,45.7863,46.0594,45.7739,45.9601,94135.8025
2008-01-30 14:50:00,74.08,74.39,74.07,74.38,90718.69488536156,45.9787,46.1711,45.9725,46.1649,90718.6949
2008-01-30 15:00:00,74.38,74.55,74.29,74.36,118386.24338624335,46.1649,46.2704,46.109,46.1525,118386.2434
2008-01-30 15:10:00,74.35,74.37,74.11,74.21,146384.47971781302,46.1463,46.1587,45.9973,46.0594,146384.4797
2008-01-30 15:20:00,74.21,74.35,73.91,74.13,113646.3844797178,46.0594,46.1463,45.8732,46.0097,113646.3845
2008-01-30 15:30:00,74.09,74.26,73.56,73.7,137125.22045855378,45.9849,46.0904,45.6559,45.7428,137125.2205
2008-01-30 15:40:00,73.68,73.82,73.24,73.47,168540.56437389768,45.7304,45.8173,45.4573,45.6001,168540.5644
2008-01-30 15:50:00,73.38,73.61,72.94,73.14,220789.2416225749,45.5442,45.687,45.2711,45.3953,220789.2416
2008-01-31 09:30:00,72.09,73.75,71.9,72.59,96781.30511463844,44.7436,45.7739,44.6256,45.0539,96781.3051
2008-01-31 09:40:00,72.6,72.6,72.29,72.46,57649.91181657848,45.0601,45.0601,44.8677,44.9732,57649.9118
2008-01-31 09:50:00,72.46,72.58,72.21,72.22,54894.17989417989,44.9732,45.0477,44.818,44.8242,54894.1799
2008-01-31 10:00:00,72.25,72.28,72.0,72.09,86640.21164021164,44.8429,44.8615,44.6877,44.7436,86640.2116
2008-01-31 10:10:00,72.07,72.11,71.57,71.59,149581.1287477954,44.7311,44.756,44.4208,44.4332,149581.1287
2008-01-31 10:20:00,71.6,71.65,71.47,71.55,89836.86067019399,44.4394,44.4705,44.3587,44.4084,89836.8607
2008-01-31 10:30:00,71.54,71.55,70.99,71.03,130952.38095238092,44.4022,44.4084,44.0608,44.0857,130952.381
2008-01-31 10:40:00,71.02,71.25,70.88,71.25,99426.80776014108,44.0794,44.2222,43.9926,44.2222,99426.8078
2008-01-31 10:50:00,71.25,71.35,71.13,71.35,55886.24338624338,44.2222,44.2843,44.1477,44.2843,55886.2434
2008-01-31 11:00:00,71.36,71.45,71.18,71.22,54012.34567901234,44.2905,44.3463,44.1788,44.2036,54012.3457
2008-01-31 11:10:00,71.22,71.35,70.97,71.32,69554.67372134038,44.2036,44.2843,44.0484,44.2656,69554.6737
2008-01-31 11:20:00,71.32,71.68,71.31,71.55,79805.99647266313,44.2656,44.4891,44.2594,44.4084,79805.9965
2008-01-31 11:30:00,71.55,71.55,71.32,71.41,72751.32275132275,44.4084,44.4084,44.2656,44.3215,72751.3228
2008-01-31 11:40:00,71.42,71.64,71.35,71.58,115410.0529100529,44.3277,44.4643,44.2843,44.427,115410.0529
2008-01-31 11:50:00,71.58,71.81,71.5,71.73,135471.78130511462,44.427,44.5698,44.3774,44.5201,135471.7813
2008-01-31 12:00:00,71.74,71.81,71.55,71.58,110008.81834215166,44.5263,44.5698,44.4084,44.427,110008.8183
2008-01-31 12:10:00,71.58,71.63,71.31,71.31,70546.73721340387,44.427,44.4581,44.2594,44.2594,70546.7372
2008-01-31 12:20:00,71.31,71.51,71.29,71.47,72310.40564373897,44.2594,44.3836,44.247,44.3587,72310.4056
2008-01-31 12:30:00,71.48,71.64,71.36,71.58,46516.754850088175,44.365,44.4643,44.2905,44.427,46516.7549
2008-01-31 12:40:00,71.58,71.64,71.45,71.53,76499.11816578482,44.427,44.4643,44.3463,44.396,76499.1182
2008-01-31 12:50:00,71.51,71.57,71.22,71.41,62059.08289241622,44.3836,44.4208,44.2036,44.3215,62059.0829
2008-01-31 13:00:00,71.41,71.56,71.34,71.38,48170.19400352733,44.3215,44.4146,44.2781,44.3029,48170.194
2008-01-31 13:10:00,71.37,71.49,71.3,71.41,84986.77248677248,44.2967,44.3712,44.2532,44.3215,84986.7725
2008-01-31 13:20:00,71.4,71.48,71.32,71.41,79475.3086419753,44.3153,44.365,44.2656,44.3215,79475.3086
2008-01-31 13:30:00,71.43,71.46,71.32,71.41,108575.8377425044,44.3339,44.3525,44.2656,44.3215,108575.8377
2008-01-31 13:40:00,71.41,71.59,71.38,71.57,80026.45502645502,44.3215,44.4332,44.3029,44.4208,80026.455
2008-01-31 13:50:00,71.61,71.8,71.56,71.69,71869.4885361552,44.4456,44.5636,44.4146,44.4953,71869.4885
2008-01-31 14:00:00,71.69,71.77,71.57,71.71,78813.93298059964,44.4953,44.5449,44.4208,44.5077,78813.933
2008-01-31 14:10:00,71.71,71.87,71.66,71.82,118165.78483245148,44.5077,44.607,44.4767,44.576,118165.7848
2008-01-31 14:20:00,71.8,71.82,71.66,71.7,84986.77248677248,44.5636,44.576,44.4767,44.5015,84986.7725
2008-01-31 14:30:00,71.67,71.96,71.64,71.67,75396.82539682538,44.4829,44.6629,44.4643,44.4829,75396.8254
2008-01-31 14:40:00,71.7,72.0,71.64,71.94,62499.99999999999,44.5015,44.6877,44.4643,44.6505,62500.0
2008-01-31 14:50:00,71.95,72.07,71.69,71.99,38580.246913580246,44.6567,44.7311,44.4953,44.6815,38580.2469
2008-01-31 15:00:00,71.99,72.11,71.8,72.03,67239.85890652557,44.6815,44.756,44.5636,44.7063,67239.8589
2008-01-31 15:10:00,72.04,72.17,72.0,72.1,54673.721340388,44.7125,44.7932,44.6877,44.7498,54673.7213
2008-01-31 15:20:00,72.1,72.38,72.1,72.22,103835.97883597882,44.7498,44.9235,44.7498,44.8242,103835.9788
2008-01-31 15:30:00,72.22,72.29,72.04,72.22,96560.84656084656,44.8242,44.8677,44.7125,44.8242,96560.8466
2008-01-31 15:40:00,72.23,72.44,72.22,72.3,102402.99823633156,44.8304,44.9608,44.8242,44.8739,102402.9982
2008-01-31 15:50:00,72.29,72.35,71.67,71.87,225308.64197530865,44.8677,44.9049,44.4829,44.607,225308.642
2008-02-01 09:30:00,71.22,72.77,71.22,72.35,134810.40564373895,44.2036,45.1656,44.2036,44.9049,134810.4056
2008-02-01 09:40:00,72.38,72.57,72.32,72.53,107804.2328042328,44.9235,45.0415,44.8863,45.0166,107804.2328
2008-02-01 09:50:00,72.53,72.75,72.46,72.56,74625.22045855378,45.0166,45.1532,44.9732,45.0353,74625.2205
2008-02-01 10:00:00,72.58,72.87,72.56,72.76,107032.6278659612,45.0477,45.2277,45.0353,45.1594,107032.6279
2008-02-01 10:10:00,72.76,72.77,72.49,72.59,75066.13756613756,45.1594,45.1656,44.9918,45.0539,75066.1376
2008-02-01 10:20:00,72.59,72.82,72.49,72.75,95568.78306878306,45.0539,45.1966,44.9918,45.1532,95568.7831
2008-02-01 10:30:00,72.75,72.75,72.49,72.49,95458.55379188713,45.1532,45.1532,44.9918,44.9918,95458.5538
2008-02-01 10:40:00,72.52,72.52,72.03,72.2,99096.11992945326,45.0104,45.0104,44.7063,44.8118,99096.1199
2008-02-01 10:50:00,72.2,72.49,72.19,72.37,60515.87301587301,44.8118,44.9918,44.8056,44.9173,60515.873
2008-02-01 11:00:00,72.38,72.48,72.26,72.3,46186.06701940035,44.9235,44.9856,44.8491,44.8739,46186.067
2008-02-01 11:10:00,72.3,72.32,72.18,72.25,65255.73192239858,44.8739,44.8863,44.7994,44.8429,65255.7319
2008-02-01 11:20:00,72.26,72.29,72.14,72.19,68231.92239858906,44.8491,44.8677,44.7746,44.8056,68231.9224
2008-02-01 11:30:00,72.16,72.2,72.1,72.18,56657.84832451498,44.787,44.8118,44.7498,44.7994,56657.8483
2008-02-01 11:40:00,72.17,72.19,72.02,72.15,84766.31393298059,44.7932,44.8056,44.7001,44.7808,84766.3139
2008-02-01 11:50:00,72.16,72.2,72.08,72.17,57760.14109347442,44.787,44.8118,44.7374,44.7932,57760.1411
2008-02-01 12:00:00,72.17,72.33,72.16,72.27,73082.01058201057,44.7932,44.8925,44.787,44.8553,73082.0106
2008-02-01 12:10:00,72.26,72.3,72.15,72.26,39572.31040564374,44.8491,44.8739,44.7808,44.8491,39572.3104
2008-02-01 12:20:00,72.26,72.36,72.17,72.29,33619.92945326278,44.8491,44.9111,44.7932,44.8677,33619.9295
2008-02-01 12:30:00,72.29,72.38,72.22,72.28,35493.82716049382,44.8677,44.9235,44.8242,44.8615,35493.8272
2008-02-01 12:40:00,72.29,72.38,72.22,72.25,30643.738977072306,44.8677,44.9235,44.8242,44.8429,30643.739
2008-02-01 12:50:00,72.27,72.39,72.24,72.28,35714.28571428571,44.8553,44.9298,44.8367,44.8615,35714.2857
2008-02-01 13:00:00,72.29,72.41,72.26,72.37,56106.70194003527,44.8677,44.9422,44.8491,44.9173,56106.7019
2008-02-01 13:10:00,72.37,72.5,72.32,72.41,26014.10934744268,44.9173,44.998,44.8863,44.9422,26014.1093
2008-02-01 13:20:00,72.45,72.62,72.44,72.58,36044.97354497354,44.967,45.0725,44.9608,45.0477,36044.9735
2008-02-01 13:30:00,72.58,72.66,72.54,72.61,30643.738977072306,45.0477,45.0973,45.0229,45.0663,30643.739
2008-02-01 13:40:00,72.62,72.68,72.59,72.65,33619.92945326278,45.0725,45.1097,45.0539,45.0911,33619.9295
2008-02-01 13:50:00,72.68,72.75,72.56,72.57,50044.09171075837,45.1097,45.1532,45.0353,45.0415,50044.0917
2008-02-01 14:00:00,72.57,72.77,72.54,72.77,48500.881834215164,45.0415,45.1656,45.0229,45.1656,48500.8818
2008-02-01 14:10:00,72.75,72.8,72.72,72.75,41115.52028218695,45.1532,45.1842,45.1346,45.1532,41115.5203
2008-02-01 14:20:00,72.76,72.88,72.71,72.85,43430.33509700176,45.1594,45.2339,45.1284,45.2153,43430.3351
2008-02-01 14:30:00,72.87,73.08,72.85,73.05,73853.61552028218,45.2277,45.358,45.2153,45.3394,73853.6155
2008-02-01 14:40:00,73.06,73.07,72.84,72.88,54563.492063492056,45.3456,45.3518,45.2091,45.2339,54563.4921
2008-02-01 14:50:00,72.9,73.02,72.88,72.98,49052.02821869488,45.2463,45.3208,45.2339,45.2959,49052.0282
2008-02-01 15:00:00,72.98,73.15,72.93,73.05,52248.677248677246,45.2959,45.4015,45.2649,45.3394,52248.6772
2008-02-01 15:10:00,73.04,73.09,72.89,72.98,63161.375661375656,45.3332,45.3642,45.2401,45.2959,63161.3757
2008-02-01 15:20:00,72.99,73.08,72.85,73.03,59303.35097001763,45.3022,45.358,45.2153,45.327,59303.351
2008-02-01 15:30:00,73.03,73.06,72.98,73.03,88514.10934744267,45.327,45.3456,45.2959,45.327,88514.1093
2008-02-01 15:40:00,73.03,73.07,72.88,73.03,86750.44091710757,45.327,45.3518,45.2339,45.327,86750.4409
2008-02-01 15:50:00,73.03,73.08,72.87,72.92,92813.05114638447,45.327,45.358,45.2277,45.2587,92813.0511
2008-02-04 09:30:00,73.01,73.01,72.61,72.98,46296.29629629629,45.3146,45.3146,45.0663,45.2959,46296.2963
2008-02-04 09:40:00,72.98,72.98,72.77,72.86,27006.17283950617,45.2959,45.2959,45.1656,45.2215,27006.1728
2008-02-04 09:50:00,72.89,72.96,72.76,72.9,44863.31569664903,45.2401,45.2835,45.1594,45.2463,44863.3157
2008-02-04 10:00:00,72.91,73.14,72.8,73.07,63161.375661375656,45.2525,45.3953,45.1842,45.3518,63161.3757
2008-02-04 10:10:00,73.08,73.23,73.07,73.12,66909.17107583773,45.358,45.4511,45.3518,45.3828,66909.1711
2008-02-04 10:20:00,73.16,73.2,73.05,73.14,32627.86596119929,45.4077,45.4325,45.3394,45.3953,32627.866
2008-02-04 10:30:00,73.14,73.14,72.84,72.97,33289.241622574955,45.3953,45.3953,45.2091,45.2897,33289.2416
2008-02-04 10:40:00,72.96,73.22,72.95,73.18,20612.87477954145,45.2835,45.4449,45.2773,45.4201,20612.8748
2008-02-04 10:50:00,73.19,73.19,73.03,73.04,27006.17283950617,45.4263,45.4263,45.327,45.3332,27006.1728
2008-02-04 11:00:00,73.04,73.15,72.99,73.15,24801.5873015873,45.3332,45.4015,45.3022,45.4015,24801.5873
2008-02-04 11:10:00,73.13,73.25,73.07,73.17,23699.294532627864,45.389,45.4635,45.3518,45.4139,23699.2945
2008-02-04 11:20:00,73.16,73.19,73.07,73.17,21604.938271604937,45.4077,45.4263,45.3518,45.4139,21604.9383
2008-02-04 11:30:00,73.19,73.3,73.17,73.2,27226.631393298056,45.4263,45.4946,45.4139,45.4325,27226.6314
2008-02-04 11:40:00,73.19,73.3,73.12,73.27,23919.75308641975,45.4263,45.4946,45.3828,45.4759,23919.7531
2008-02-04 11:50:00,73.24,73.37,73.24,73.3,49713.40388007054,45.4573,45.538,45.4573,45.4946,49713.4039
2008-02-04 12:00:00,73.3,73.32,73.17,73.18,37367.724867724864,45.4946,45.507,45.4139,45.4201,37367.7249
2008-02-04 12:10:00,73.19,73.31,73.18,73.29,20282.18694885361,45.4263,45.5008,45.4201,45.4884,20282.1869
2008-02-04 12:20:00,73.28,73.3,73.12,73.16,25132.27513227513,45.4821,45.4946,45.3828,45.4077,25132.2751
2008-02-04 12:30:00,73.17,73.23,73.13,73.18,17746.91358024691,45.4139,45.4511,45.389,45.4201,17746.9136
2008-02-04 12:40:00,73.2,73.3,73.17,73.29,16865.079365079364,45.4325,45.4946,45.4139,45.4884,16865.0794
2008-02-04 12:50:00,73.3,73.5,73.28,73.38,42107.58377425044,45.4946,45.6187,45.4821,45.5442,42107.5838
2008-02-04 13:00:00,73.4,73.42,73.26,73.31,42328.04232804232,45.5566,45.569,45.4697,45.5008,42328.0423
2008-02-04 13:10:00,73.36,73.48,73.34,73.47,27447.089947089946,45.5318,45.6063,45.5194,45.6001,27447.0899
2008-02-04 13:20:00,73.47,73.52,73.37,73.47,36596.119929453256,45.6001,45.6311,45.538,45.6001,36596.1199
2008-02-04 13:30:00,73.47,73.54,73.44,73.47,33730.15873015873,45.6001,45.6435,45.5815,45.6001,33730.1587
2008-02-04 13:40:00,73.48,73.56,73.45,73.54,41776.8959435626,45.6063,45.6559,45.5877,45.6435,41776.8959
2008-02-04 13:50:00,73.51,73.62,73.5,73.6,30202.821869488533,45.6249,45.6932,45.6187,45.6808,30202.8219
2008-02-04 14:00:00,73.57,73.62,73.52,73.59,36044.97354497354,45.6621,45.6932,45.6311,45.6746,36044.9735
2008-02-04 14:10:00,73.59,73.67,73.58,73.65,35383.59788359788,45.6746,45.7242,45.6683,45.7118,35383.5979
2008-02-04 14:20:00,73.65,73.72,73.59,73.64,33840.38800705467,45.7118,45.7552,45.6746,45.7056,33840.388
2008-02-04 14:30:00,73.64,73.64,73.37,73.41,37477.95414462081,45.7056,45.7056,45.538,45.5628,37477.9541
2008-02-04 14:40:00,73.41,73.52,73.39,73.45,35714.28571428571,45.5628,45.6311,45.5504,45.5877,35714.2857
2008-02-04 14:50:00,73.47,73.53,73.41,73.5,32958.55379188712,45.6001,45.6373,45.5628,45.6187,32958.5538
2008-02-04 15:00:00,73.5,73.54,73.45,73.5,42548.50088183421,45.6187,45.6435,45.5877,45.6187,42548.5009
2008-02-04 15:10:00,73.5,73.55,73.45,73.51,42217.81305114638,45.6187,45.6497,45.5877,45.6249,42217.8131
2008-02-04 15:20:00,73.52,73.76,73.48,73.69,73743.38624338624,45.6311,45.7801,45.6063,45.7366,73743.3862
2008-02-04 15:30:00,73.67,73.71,73.54,73.58,52028.21869488536,45.7242,45.749,45.6435,45.6683,52028.2187
2008-02-04 15:40:00,73.59,73.66,73.54,73.57,59634.03880070546,45.6746,45.718,45.6435,45.6621,59634.0388
2008-02-04 15:50:00,73.57,73.62,73.36,73.5,79254.85008818342,45.6621,45.6932,45.5318,45.6187,79254.8501
2008-02-05 09:30:00,72.29,72.67,72.12,72.58,98434.7442680776,44.8677,45.1035,44.7622,45.0477,98434.7443
2008-02-05 09:40:00,72.51,72.51,71.95,72.12,67239.85890652557,45.0042,45.0042,44.6567,44.7622,67239.8589
2008-02-05 09:50:00,72.09,72.59,72.08,72.55,30423.28042328042,44.7436,45.0539,44.7374,45.0291,30423.2804
2008-02-05 10:00:00,72.58,72.59,72.3,72.33,57208.9947089947,45.0477,45.0539,44.8739,44.8925,57208.9947
2008-02-05 10:10:00,72.35,72.35,72.06,72.21,50154.32098765432,44.9049,44.9049,44.7249,44.818,50154.321
2008-02-05 10:20:00,72.2,72.4,72.0,72.4,50485.00881834215,44.8118,44.936,44.6877,44.936,50485.0088
2008-02-05 10:30:00,72.41,72.46,72.28,72.39,45634.92063492063,44.9422,44.9732,44.8615,44.9298,45634.9206
2008-02-05 10:40:00,72.39,72.45,72.05,72.07,69003.52733686066,44.9298,44.967,44.7187,44.7311,69003.5273
2008-02-05 10:50:00,72.07,72.11,71.9,72.07,42328.04232804232,44.7311,44.756,44.6256,44.7311,42328.0423
2008-02-05 11:00:00,72.1,72.15,72.0,72.06,52689.59435626102,44.7498,44.7808,44.6877,44.7249,52689.5944
2008-02-05 11:10:00,72.06,72.21,72.06,72.16,21384.47971781305,44.7249,44.818,44.7249,44.787,21384.4797
2008-02-05 11:20:00,72.15,72.37,72.14,72.34,23699.294532627864,44.7808,44.9173,44.7746,44.8987,23699.2945
2008-02-05 11:30:00,72.35,72.45,72.25,72.33,36485.89065255732,44.9049,44.967,44.8429,44.8925,36485.8907
2008-02-05 11:40:00,72.33,72.58,72.29,72.58,31856.261022927687,44.8925,45.0477,44.8677,45.0477,31856.261
2008-02-05 11:50:00,72.58,72.62,72.18,72.2,38029.10052910053,45.0477,45.0725,44.7994,44.8118,38029.1005
2008-02-05 12:00:00,72.19,72.28,72.12,72.23,26014.10934744268,44.8056,44.8615,44.7622,44.8304,26014.1093
2008-02-05 12:10:00,72.2,72.27,72.17,72.26,24140.21164021164,44.8118,44.8553,44.7932,44.8491,24140.2116
2008-02-05 12:20:00,72.26,72.26,72.12,72.14,40233.68606701939,44.8491,44.8491,44.7622,44.7746,40233.6861
2008-02-05 12:30:00,72.14,72.26,72.12,72.17,44753.08641975308,44.7746,44.8491,44.7622,44.7932,44753.0864
2008-02-05 12:40:00,72.16,72.24,72.12,72.24,18959.43562610229,44.787,44.8367,44.7622,44.8367,18959.4356
2008-02-05 12:50:00,72.22,72.29,72.08,72.1,25573.192239858905,44.8242,44.8677,44.7374,44.7498,25573.1922
2008-02-05 13:00:00,72.07,72.19,71.94,72.06,86309.5238095238,44.7311,44.8056,44.6505,44.7249,86309.5238
2008-02-05 13:10:00,72.06,72.06,71.8,71.88,45194.003527336856,44.7249,44.7249,44.5636,44.6132,45194.0035
2008-02-05 13:20:00,71.87,71.88,71.8,71.85,32627.86596119929,44.607,44.6132,44.5636,44.5946,32627.866
2008-02-05 13:30:00,71.84,71.88,71.71,71.77,69003.52733686066,44.5884,44.6132,44.5077,44.5449,69003.5273
2008-02-05 13:40:00,71.77,71.78,71.58,71.69,63051.14638447971,44.5449,44.5512,44.427,44.4953,63051.1464
2008-02-05 13:50:00,71.69,71.73,71.67,71.69,39462.08112874779,44.4953,44.5201,44.4829,44.4953,39462.0811
2008-02-05 14:00:00,71.69,71.81,71.61,71.8,57760.14109347442,44.4953,44.5698,44.4456,44.5636,57760.1411
2008-02-05 14:10:00,71.77,71.98,71.77,71.98,33950.61728395061,44.5449,44.6753,44.5449,44.6753,33950.6173
2008-02-05 14:20:00,71.98,72.13,71.98,72.1,33730.15873015873,44.6753,44.7684,44.6753,44.7498,33730.1587
2008-02-05 14:30:00,72.1,72.25,72.03,72.16,36485.89065255732,44.7498,44.8429,44.7063,44.787,36485.8907
2008-02-05 14:40:00,72.16,72.22,72.07,72.13,29761.90476190476,44.787,44.8242,44.7311,44.7684,29761.9048
2008-02-05 14:50:00,72.11,72.22,72.04,72.04,27667.548500881832,44.756,44.8242,44.7125,44.7125,27667.5485
2008-02-05 15:00:00,72.01,72.04,71.89,71.9,39241.6225749559,44.6939,44.7125,44.6194,44.6256,39241.6226
2008-02-05 15:10:00,71.89,71.98,71.76,71.98,30202.821869488533,44.6194,44.6753,44.5387,44.6753,30202.8219
2008-02-05 15:20:00,71.97,71.98,71.75,71.9,51477.07231040564,44.6691,44.6753,44.5325,44.6256,51477.0723
2008-02-05 15:30:00,71.89,72.01,71.82,71.97,63051.14638447971,44.6194,44.6939,44.576,44.6691,63051.1464
2008-02-05 15:40:00,71.96,71.96,71.67,71.71,90057.31922398588,44.6629,44.6629,44.4829,44.5077,90057.3192
2008-02-05 15:50:00,71.71,71.8,71.6,71.61,101080.24691358024,44.5077,44.5636,44.4394,44.4456,101080.2469
2008-02-06 09:30:00,72.06,72.06,70.92,71.27,81128.74779541446,44.7249,44.7249,44.0174,44.2346,81128.7478
2008-02-06 09:40:00,71.3,71.3,70.64,71.0,113756.61375661376,44.2532,44.2532,43.8436,44.067,113756.6138
2008-02-06 09:50:00,71.01,71.11,70.79,70.83,134810.40564373895,44.0732,44.1353,43.9367,43.9615,134810.4056
2008-02-06 10:00:00,70.85,71.05,70.78,70.98,75727.51322751322,43.9739,44.0981,43.9305,44.0546,75727.5132
2008-02-06 10:10:00,70.98,71.03,70.86,70.94,109237.21340388006,44.0546,44.0857,43.9801,44.0298,109237.2134
2008-02-06 10:20:00,70.92,70.93,70.65,70.73,113536.15520282186,44.0174,44.0236,43.8498,43.8995,113536.1552
2008-02-06 10:30:00,70.75,70.87,70.72,70.83,75837.74250440917,43.9119,43.9863,43.8932,43.9615,75837.7425
2008-02-06 10:40:00,70.83,70.88,70.76,70.83,65145.50264550264,43.9615,43.9926,43.9181,43.9615,65145.5026
2008-02-06 10:50:00,70.83,71.02,70.8,70.85,55665.78483245149,43.9615,44.0794,43.9429,43.9739,55665.7848
2008-02-06 11:00:00,70.84,71.08,70.81,70.81,64925.04409171075,43.9677,44.1167,43.9491,43.9491,64925.0441
2008-02-06 11:10:00,70.8,71.08,70.78,71.08,46516.754850088175,43.9429,44.1167,43.9305,44.1167,46516.7549
2008-02-06 11:20:00,71.09,71.16,70.94,71.12,75066.13756613756,44.1229,44.1663,44.0298,44.1415,75066.1376
2008-02-06 11:30:00,71.12,71.2,71.05,71.18,40013.22751322751,44.1415,44.1912,44.0981,44.1788,40013.2275
2008-02-06 11:40:00,71.17,71.19,71.06,71.08,23148.148148148142,44.1725,44.185,44.1043,44.1167,23148.1481
2008-02-06 11:50:00,71.11,71.11,70.99,71.06,26014.10934744268,44.1353,44.1353,44.0608,44.1043,26014.1093
2008-02-06 12:00:00,71.08,71.12,70.98,70.99,36596.119929453256,44.1167,44.1415,44.0546,44.0608,36596.1199
2008-02-06 12:10:00,71.01,71.14,70.93,71.14,41115.52028218695,44.0732,44.1539,44.0236,44.1539,41115.5203
2008-02-06 12:20:00,71.15,71.22,71.12,71.22,67460.31746031746,44.1601,44.2036,44.1415,44.2036,67460.3175
2008-02-06 12:30:00,71.21,71.22,71.06,71.13,16865.079365079364,44.1974,44.2036,44.1043,44.1477,16865.0794
2008-02-06 12:40:00,71.12,71.12,70.99,71.02,19731.040564373896,44.1415,44.1415,44.0608,44.0794,19731.0406
2008-02-06 12:50:00,71.02,71.1,70.97,71.01,24140.21164021164,44.0794,44.1291,44.0484,44.0732,24140.2116
2008-02-06 13:00:00,71.0,71.0,70.85,70.87,32627.86596119929,44.067,44.067,43.9739,43.9863,32627.866
2008-02-06 13:10:00,70.88,70.95,70.81,70.81,49823.63315696648,43.9926,44.036,43.9491,43.9491,49823.6332
2008-02-06 13:20:00,70.83,70.83,70.76,70.8,47178.13051146384,43.9615,43.9615,43.9181,43.9429,47178.1305
2008-02-06 13:30:00,70.78,70.82,70.73,70.73,61067.01940035273,43.9305,43.9553,43.8995,43.8995,61067.0194
2008-02-06 13:40:00,70.73,70.91,70.73,70.88,33289.241622574955,43.8995,44.0112,43.8995,43.9926,33289.2416
2008-02-06 13:50:00,70.89,70.93,70.76,70.8,62940.917107583766,43.9988,44.0236,43.9181,43.9429,62940.9171
2008-02-06 14:00:00,70.83,70.96,70.77,70.96,47288.35978835978,43.9615,44.0422,43.9243,44.0422,47288.3598
2008-02-06 14:10:00,70.96,70.96,70.71,70.73,58752.20458553791,44.0422,44.0422,43.887,43.8995,58752.2046
2008-02-06 14:20:00,70.73,70.75,70.56,70.72,72200.17636684302,43.8995,43.9119,43.7939,43.8932,72200.1764
2008-02-06 14:30:00,70.73,70.92,70.73,70.92,62389.77072310405,43.8995,44.0174,43.8995,44.0174,62389.7707
2008-02-06 14:40:00,70.92,71.06,70.91,71.04,70987.65432098764,44.0174,44.1043,44.0112,44.0919,70987.6543
2008-02-06 14:50:00,71.04,71.07,70.91,70.96,64153.43915343915,44.0919,44.1105,44.0112,44.0422,64153.4392
2008-02-06 15:00:00,70.99,71.14,70.99,71.08,67460.31746031746,44.0608,44.1539,44.0608,44.1167,67460.3175
2008-02-06 15:10:00,71.09,71.09,70.76,70.94,85868.60670194002,44.1229,44.1229,43.9181,44.0298,85868.6067
2008-02-06 15:20:00,70.96,71.2,70.92,71.17,67129.62962962962,44.0422,44.1912,44.0174,44.1725,67129.6296
2008-02-06 15:30:00,71.17,71.2,70.93,71.02,121472.6631393298,44.1725,44.1912,44.0236,44.0794,121472.6631
2008-02-06 15:40:00,71.02,71.04,70.92,70.99,144400.35273368604,44.0794,44.0919,44.0174,44.0608,144400.3527
2008-02-06 15:50:00,70.98,70.98,70.58,70.74,161155.20282186946,44.0546,44.0546,43.8064,43.9057,161155.2028
2008-02-07 09:30:00,70.2,70.72,70.0,70.67,116512.34567901232,43.5705,43.8932,43.4464,43.8622,116512.3457
2008-02-07 09:40:00,70.65,70.65,70.19,70.34,43099.64726631393,43.8498,43.8498,43.5643,43.6574,43099.6473
2008-02-07 09:50:00,70.37,70.83,70.37,70.81,64043.2098765432,43.676,43.9615,43.676,43.9491,64043.2099
2008-02-07 10:00:00,70.81,71.32,70.78,71.27,166335.9788359788,43.9491,44.2656,43.9305,44.2346,166335.9788
2008-02-07 10:10:00,71.28,71.28,71.07,71.18,71538.80070546737,44.2408,44.2408,44.1105,44.1788,71538.8007
2008-02-07 10:20:00,71.19,71.29,70.97,71.02,42989.41798941798,44.185,44.247,44.0484,44.0794,42989.418
2008-02-07 10:30:00,71.01,71.19,70.9,70.9,51036.155202821865,44.0732,44.185,44.005,44.005,51036.1552
2008-02-07 10:40:00,70.89,71.0,70.76,71.0,66798.94179894179,43.9988,44.067,43.9181,44.067,66798.9418
2008-02-07 10:50:00,70.98,71.2,70.98,71.13,76499.11816578482,44.0546,44.1912,44.0546,44.1477,76499.1182
2008-02-07 11:00:00,71.13,71.3,71.04,71.07,108686.06701940036,44.1477,44.2532,44.0919,44.1105,108686.067
2008-02-07 11:10:00,71.07,71.08,70.9,70.92,40564.37389770723,44.1105,44.1167,44.005,44.0174,40564.3739
2008-02-07 11:20:00,70.92,71.17,70.9,71.07,40564.37389770723,44.0174,44.1725,44.005,44.1105,40564.3739
2008-02-07 11:30:00,71.08,71.11,70.9,70.94,40674.60317460317,44.1167,44.1353,44.005,44.0298,40674.6032
2008-02-07 11:40:00,70.94,71.05,70.9,71.03,44312.16931216931,44.0298,44.0981,44.005,44.0857,44312.1693
2008-02-07 11:50:00,71.03,71.21,70.97,71.21,41225.74955908289,44.0857,44.1974,44.0484,44.1974,41225.7496
2008-02-07 12:00:00,71.21,71.25,71.07,71.07,32076.719576719574,44.1974,44.2222,44.1105,44.1105,32076.7196
2008-02-07 12:10:00,71.1,71.11,71.02,71.08,25132.27513227513,44.1291,44.1353,44.0794,44.1167,25132.2751
2008-02-07 12:20:00,71.09,71.12,71.03,71.1,20612.87477954145,44.1229,44.1415,44.0857,44.1291,20612.8748
2008-02-07 12:30:00,71.1,71.47,71.09,71.33,59964.72663139329,44.1291,44.3587,44.1229,44.2719,59964.7266
2008-02-07 12:40:00,71.33,71.33,71.19,71.25,47949.735449735446,44.2719,44.2719,44.185,44.2222,47949.7354
2008-02-07 12:50:00,71.25,71.37,71.23,71.25,28990.299823633155,44.2222,44.2967,44.2098,44.2222,28990.2998
2008-02-07 13:00:00,71.24,71.24,71.0,71.02,41776.8959435626,44.216,44.216,44.067,44.0794,41776.8959
2008-02-07 13:10:00,71.06,71.09,70.99,71.04,27557.319223985887,44.1043,44.1229,44.0608,44.0919,27557.3192
2008-02-07 13:20:00,71.03,71.46,71.01,71.4,54122.57495590828,44.0857,44.3525,44.0732,44.3153,54122.575
2008-02-07 13:30:00,71.4,71.5,71.35,71.45,62059.08289241622,44.3153,44.3774,44.2843,44.3463,62059.0829
2008-02-07 13:40:00,71.45,71.72,71.45,71.59,70656.96649029982,44.3463,44.5139,44.3463,44.4332,70656.9665
2008-02-07 13:50:00,71.59,71.65,71.35,71.65,43650.79365079365,44.4332,44.4705,44.2843,44.4705,43650.7937
2008-02-07 14:00:00,71.65,71.76,71.5,71.5,45745.149911816574,44.4705,44.5387,44.3774,44.3774,45745.1499
2008-02-07 14:10:00,71.51,71.52,71.22,71.34,44973.544973544966,44.3836,44.3898,44.2036,44.2781,44973.545
2008-02-07 14:20:00,71.33,71.68,71.26,71.51,92592.59259259258,44.2719,44.4891,44.2284,44.3836,92592.5926
2008-02-07 14:30:00,71.51,71.51,71.08,71.1,76168.43033509699,44.3836,44.3836,44.1167,44.1291,76168.4303
2008-02-07 14:40:00,71.12,71.29,71.0,71.29,51256.61375661375,44.1415,44.247,44.067,44.247,51256.6138
2008-02-07 14:50:00,71.26,71.58,71.22,71.35,49823.63315696648,44.2284,44.427,44.2036,44.2843,49823.6332
2008-02-07 15:00:00,71.35,71.37,71.03,71.05,63822.75132275131,44.2843,44.2967,44.0857,44.0981,63822.7513
2008-02-07 15:10:00,71.04,71.27,71.02,71.26,59303.35097001763,44.0919,44.2346,44.0794,44.2284,59303.351
2008-02-07 15:20:00,71.27,71.61,71.24,71.52,96450.6172839506,44.2346,44.4456,44.216,44.3898,96450.6173
2008-02-07 15:30:00,71.52,71.74,71.46,71.49,146494.70899470898,44.3898,44.5263,44.3525,44.3712,146494.709
2008-02-07 15:40:00,71.51,71.68,71.48,71.65,186728.3950617284,44.3836,44.4891,44.365,44.4705,186728.3951
2008-02-07 15:50:00,71.62,71.71,71.41,71.71,85868.60670194002,44.4518,44.5077,44.3215,44.5077,85868.6067
2008-02-08 09:30:00,71.52,71.63,71.31,71.56,81349.20634920635,44.3898,44.4581,44.2594,44.4146,81349.2063
2008-02-08 09:40:00,71.54,71.56,71.26,71.53,69223.98589065255,44.4022,44.4146,44.2284,44.396,69223.9859
2008-02-08 09:50:00,71.54,71.58,71.39,71.42,69775.13227513227,44.4022,44.427,44.3091,44.3277,69775.1323
2008-02-08 10:00:00,71.45,71.49,71.2,71.23,75176.3668430335,44.3463,44.3712,44.1912,44.2098,75176.3668
2008-02-08 10:10:00,71.22,71.44,71.2,71.26,76058.20105820106,44.2036,44.3401,44.1912,44.2284,76058.2011
2008-02-08 10:20:00,71.26,71.72,71.26,71.66,59193.12169312168,44.2284,44.5139,44.2284,44.4767,59193.1217
2008-02-08 10:30:00,71.66,71.69,71.53,71.56,41776.8959435626,44.4767,44.4953,44.396,44.4146,41776.8959
2008-02-08 10:40:00,71.57,71.7,71.57,71.67,45194.003527336856,44.4208,44.5015,44.4208,44.4829,45194.0035
2008-02-08 10:50:00,71.68,71.71,71.61,71.63,47729.27689594356,44.4891,44.5077,44.4456,44.4581,47729.2769
2008-02-08 11:00:00,71.62,71.86,71.58,71.8,37257.49559082892,44.4518,44.6008,44.427,44.5636,37257.4956
2008-02-08 11:10:00,71.81,71.93,71.69,71.71,36706.3492063492,44.5698,44.6443,44.4953,44.5077,36706.3492
2008-02-08 11:20:00,71.71,71.72,71.5,71.52,66578.48324514991,44.5077,44.5139,44.3774,44.3898,66578.4832
2008-02-08 11:30:00,71.52,71.6,71.47,71.53,31856.261022927687,44.3898,44.4394,44.3587,44.396,31856.261
2008-02-08 11:40:00,71.53,71.65,71.51,71.53,32076.719576719574,44.396,44.4705,44.3836,44.396,32076.7196
2008-02-08 11:50:00,71.53,71.67,71.52,71.6,39131.39329805997,44.396,44.4829,44.3898,44.4394,39131.3933
2008-02-08 12:00:00,71.6,71.6,71.49,71.57,54783.95061728395,44.4394,44.4394,44.3712,44.4208,54783.9506
2008-02-08 12:10:00,71.55,71.58,71.49,71.55,42217.81305114638,44.4084,44.427,44.3712,44.4084,42217.8131
2008-02-08 12:20:00,71.58,71.71,71.45,71.69,75947.97178130511,44.427,44.5077,44.3463,44.4953,75947.9718
2008-02-08 12:30:00,71.67,71.87,71.65,71.87,65806.8783068783,44.4829,44.607,44.4705,44.607,65806.8783
2008-02-08 12:40:00,71.86,71.97,71.73,71.78,67791.00529100528,44.6008,44.6691,44.5201,44.5512,67791.0053
2008-02-08 12:50:00,71.8,71.98,71.8,71.95,41887.12522045855,44.5636,44.6753,44.5636,44.6567,41887.1252
2008-02-08 13:00:00,71.97,72.12,71.93,72.09,64704.58553791887,44.6691,44.7622,44.6443,44.7436,64704.5855
2008-02-08 13:10:00,72.09,72.17,71.82,71.82,95348.32451499117,44.7436,44.7932,44.576,44.576,95348.3245
2008-02-08 13:20:00,71.81,71.88,71.76,71.83,72530.86419753086,44.5698,44.6132,44.5387,44.5822,72530.8642
2008-02-08 13:30:00,71.86,71.86,71.48,71.51,70216.04938271604,44.6008,44.6008,44.365,44.3836,70216.0494
2008-02-08 13:40:00,71.51,71.66,71.46,71.65,31084.65608465608,44.3836,44.4767,44.3525,44.4705,31084.6561
2008-02-08 13:50:00,71.65,71.77,71.56,71.58,47619.04761904761,44.4705,44.5449,44.4146,44.427,47619.0476
2008-02-08 14:00:00,71.58,71.6,71.51,71.54,42438.271604938265,44.427,44.4394,44.3836,44.4022,42438.2716
2008-02-08 14:10:00,71.53,71.66,71.5,71.66,41556.43738977072,44.396,44.4767,44.3774,44.4767,41556.4374
2008-02-08 14:20:00,71.71,71.74,71.55,71.63,34060.84656084656,44.5077,44.5263,44.4084,44.4581,34060.8466
2008-02-08 14:30:00,71.61,71.68,71.53,71.58,48170.19400352733,44.4456,44.4891,44.396,44.427,48170.194
2008-02-08 14:40:00,71.61,71.66,71.49,71.5,44201.940035273365,44.4456,44.4767,44.3712,44.3774,44201.94
2008-02-08 14:50:00,71.51,71.69,71.48,71.52,82010.582010582,44.3836,44.4953,44.365,44.3898,82010.582
2008-02-08 15:00:00,71.5,71.62,71.49,71.59,54232.80423280423,44.3774,44.4518,44.3712,44.4332,54232.8042
2008-02-08 15:10:00,71.61,71.71,71.54,71.7,57649.91181657848,44.4456,44.5077,44.4022,44.5015,57649.9118
2008-02-08 15:20:00,71.71,71.72,71.54,71.71,66247.79541446207,44.5077,44.5139,44.4022,44.5077,66247.7954
2008-02-08 15:30:00,71.72,71.97,71.67,71.8,96009.70017636684,44.5139,44.6691,44.4829,44.5636,96009.7002
2008-02-08 15:40:00,71.8,72.12,71.75,72.05,64263.66843033509,44.5636,44.7622,44.5325,44.7187,64263.6684
2008-02-08 15:50:00,72.05,72.09,71.71,71.8,103725.74955908288,44.7187,44.7436,44.5077,44.5636,103725.7496
2008-02-11 09:30:00,71.57,72.23,71.57,72.1,47949.735449735446,44.4208,44.8304,44.4208,44.7498,47949.7354
2008-02-11 09:40:00,72.11,72.18,71.9,72.03,52028.21869488536,44.756,44.7994,44.6256,44.7063,52028.2187
2008-02-11 09:50:00,72.07,72.22,72.06,72.13,64704.58553791887,44.7311,44.8242,44.7249,44.7684,64704.5855
2008-02-11 10:00:00,72.13,72.34,72.11,72.16,59854.49735449735,44.7684,44.8987,44.756,44.787,59854.4974
2008-02-11 10:10:00,72.12,72.12,71.88,71.9,43430.33509700176,44.7622,44.7622,44.6132,44.6256,43430.3351
2008-02-11 10:20:00,71.89,72.0,71.82,71.98,67019.40035273368,44.6194,44.6877,44.576,44.6753,67019.4004
2008-02-11 10:30:00,71.99,72.1,71.99,72.0,54563.492063492056,44.6815,44.7498,44.6815,44.6877,54563.4921
2008-02-11 10:40:00,72.0,72.2,71.99,72.1,30533.509700176364,44.6877,44.8118,44.6815,44.7498,30533.5097
2008-02-11 10:50:00,72.1,72.17,72.03,72.14,33399.47089947089,44.7498,44.7932,44.7063,44.7746,33399.4709
2008-02-11 11:00:00,72.18,72.33,72.15,72.29,69554.67372134038,44.7994,44.8925,44.7808,44.8677,69554.6737
2008-02-11 11:10:00,72.29,72.3,72.15,72.23,48390.65255731922,44.8677,44.8739,44.7808,44.8304,48390.6526
2008-02-11 11:20:00,72.23,72.3,72.02,72.07,46737.21340388007,44.8304,44.8739,44.7001,44.7311,46737.2134
2008-02-11 11:30:00,72.06,72.2,71.99,72.0,60626.10229276896,44.7249,44.8118,44.6815,44.6877,60626.1023
2008-02-11 11:40:00,72.0,72.25,71.99,72.24,65586.41975308642,44.6877,44.8429,44.6815,44.8367,65586.4198
2008-02-11 11:50:00,72.23,72.31,72.19,72.24,36706.3492063492,44.8304,44.8801,44.8056,44.8367,36706.3492
2008-02-11 12:00:00,72.25,72.55,72.21,72.44,46406.52557319224,44.8429,45.0291,44.818,44.9608,46406.5256
2008-02-11 12:10:00,72.44,72.49,72.36,72.49,59744.2680776014,44.9608,44.9918,44.9111,44.9918,59744.2681
2008-02-11 12:20:00,72.49,72.51,72.29,72.32,48170.19400352733,44.9918,45.0042,44.8677,44.8863,48170.194
2008-02-11 12:30:00,72.3,72.44,72.3,72.4,60074.95590828924,44.8739,44.9608,44.8739,44.936,60074.9559
2008-02-11 12:40:00,72.41,72.53,72.41,72.49,62059.08289241622,44.9422,45.0166,44.9422,44.9918,62059.0829
2008-02-11 12:50:00,72.5,72.5,72.38,72.48,26234.567901234564,44.998,44.998,44.9235,44.9856,26234.5679
2008-02-11 13:00:00,72.49,72.56,72.49,72.49,43871.25220458553,44.9918,45.0353,44.9918,44.9918,43871.2522
2008-02-11 13:10:00,72.49,72.53,72.24,72.24,50705.46737213403,44.9918,45.0166,44.8367,44.8367,50705.4674
2008-02-11 13:20:00,72.21,72.4,72.21,72.39,25022.045855379187,44.818,44.936,44.818,44.9298,25022.0459
2008-02-11 13:30:00,72.39,72.51,72.38,72.39,36706.3492063492,44.9298,45.0042,44.9235,44.9298,36706.3492
2008-02-11 13:40:00,72.41,72.53,72.28,72.36,36265.43209876543,44.9422,45.0166,44.8615,44.9111,36265.4321
2008-02-11 13:50:00,72.35,72.38,72.26,72.27,26234.567901234564,44.9049,44.9235,44.8491,44.8553,26234.5679
2008-02-11 14:00:00,72.28,72.3,72.17,72.26,53020.28218694885,44.8615,44.8739,44.7932,44.8491,53020.2822
2008-02-11 14:10:00,72.26,72.27,72.19,72.26,109567.9012345679,44.8491,44.8553,44.8056,44.8491,109567.9012
2008-02-11 14:20:00,72.26,72.26,72.19,72.25,34611.992945326274,44.8491,44.8491,44.8056,44.8429,34611.9929
2008-02-11 14:30:00,72.24,72.25,72.1,72.11,46075.8377425044,44.8367,44.8429,44.7498,44.756,46075.8377
2008-02-11 14:40:00,72.11,72.17,72.04,72.17,83994.70899470898,44.756,44.7932,44.7125,44.7932,83994.709
2008-02-11 14:50:00,72.19,72.19,72.1,72.11,76278.65961199293,44.8056,44.8056,44.7498,44.756,76278.6596
2008-02-11 15:00:00,72.11,72.18,72.0,72.1,65145.50264550264,44.756,44.7994,44.6877,44.7498,65145.5026
2008-02-11 15:10:00,72.1,72.16,72.03,72.07,64594.35626102292,44.7498,44.787,44.7063,44.7311,64594.3563
2008-02-11 15:20:00,72.07,72.14,71.93,72.04,84104.93827160493,44.7311,44.7746,44.6443,44.7125,84104.9383
2008-02-11 15:30:00,72.04,72.1,71.94,71.97,103835.97883597882,44.7125,44.7498,44.6505,44.6691,103835.9788
2008-02-11 15:40:00,71.97,72.07,71.84,72.0,83553.7918871252,44.6691,44.7311,44.5884,44.6877,83553.7919
2008-02-11 15:50:00,72.0,72.17,71.96,72.07,120701.0582010582,44.6877,44.7932,44.6629,44.7311,120701.0582
2008-02-12 09:30:00,72.43,72.44,71.96,72.19,87632.27513227513,44.9546,44.9608,44.6629,44.8056,87632.2751
2008-02-12 09:40:00,72.15,72.19,71.89,71.93,92923.28042328042,44.7808,44.8056,44.6194,44.6443,92923.2804
2008-02-12 09:50:00,71.95,71.97,71.68,71.71,53350.97001763668,44.6567,44.6691,44.4891,44.5077,53350.97
2008-02-12 10:00:00,71.71,72.12,71.69,72.11,52028.21869488536,44.5077,44.7622,44.4953,44.756,52028.2187
2008-02-12 10:10:00,72.11,72.29,72.09,72.19,71869.4885361552,44.756,44.8677,44.7436,44.8056,71869.4885
2008-02-12 10:20:00,72.19,72.24,72.05,72.09,30423.28042328042,44.8056,44.8367,44.7187,44.7436,30423.2804
2008-02-12 10:30:00,72.11,72.2,72.09,72.15,50485.00881834215,44.756,44.8118,44.7436,44.7808,50485.0088
2008-02-12 10:40:00,72.15,72.19,72.1,72.12,59523.80952380952,44.7808,44.8056,44.7498,44.7622,59523.8095
2008-02-12 10:50:00,72.12,72.16,72.09,72.12,61507.9365079365,44.7622,44.787,44.7436,44.7622,61507.9365
2008-02-12 11:00:00,72.12,72.15,72.06,72.09,48941.79894179894,44.7622,44.7808,44.7249,44.7436,48941.7989
2008-02-12 11:10:00,72.09,72.14,72.03,72.14,43430.33509700176,44.7436,44.7746,44.7063,44.7746,43430.3351
2008-02-12 11:20:00,72.13,72.19,72.1,72.19,34171.0758377425,44.7684,44.8056,44.7498,44.8056,34171.0758
2008-02-12 11:30:00,72.21,72.42,72.18,72.4,34832.451499118164,44.818,44.9484,44.7994,44.936,34832.4515
2008-02-12 11:40:00,72.4,72.65,72.39,72.65,50485.00881834215,44.936,45.0911,44.9298,45.0911,50485.0088
2008-02-12 11:50:00,72.65,72.66,72.38,72.39,49052.02821869488,45.0911,45.0973,44.9235,44.9298,49052.0282
2008-02-12 12:00:00,72.38,72.4,72.34,72.39,29100.529100529096,44.9235,44.936,44.8987,44.9298,29100.5291
2008-02-12 12:10:00,72.39,72.47,72.36,72.39,35163.13932980599,44.9298,44.9794,44.9111,44.9298,35163.1393
2008-02-12 12:20:00,72.38,72.38,72.07,72.08,30864.197530864192,44.9235,44.9235,44.7311,44.7374,30864.1975
2008-02-12 12:30:00,72.11,72.26,72.03,72.24,29982.36331569665,44.756,44.8491,44.7063,44.8367,29982.3633
2008-02-12 12:40:00,72.24,72.33,72.17,72.23,39021.16402116402,44.8367,44.8925,44.7932,44.8304,39021.164
2008-02-12 12:50:00,72.26,72.38,72.26,72.3,22927.68959435626,44.8491,44.9235,44.8491,44.8739,22927.6896
2008-02-12 13:00:00,72.31,72.43,72.24,72.41,35052.91005291005,44.8801,44.9546,44.8367,44.9422,35052.9101
2008-02-12 13:10:00,72.39,72.51,72.34,72.45,30643.738977072306,44.9298,45.0042,44.8987,44.967,30643.739
2008-02-12 13:20:00,72.47,72.58,72.47,72.57,62610.22927689594,44.9794,45.0477,44.9794,45.0415,62610.2293
2008-02-12 13:30:00,72.58,72.71,72.57,72.64,25683.421516754846,45.0477,45.1284,45.0415,45.0849,25683.4215
2008-02-12 13:40:00,72.62,72.69,72.57,72.59,14991.181657848325,45.0725,45.116,45.0415,45.0539,14991.1817
2008-02-12 13:50:00,72.58,72.64,72.49,72.52,44532.62786596119,45.0477,45.0849,44.9918,45.0104,44532.6279
2008-02-12 14:00:00,72.51,72.52,72.49,72.49,21935.626102292765,45.0042,45.0104,44.9918,44.9918,21935.6261
2008-02-12 14:10:00,72.5,72.54,72.31,72.34,34171.0758377425,44.998,45.0229,44.8801,44.8987,34171.0758
2008-02-12 14:20:00,72.3,72.35,72.23,72.26,34060.84656084656,44.8739,44.9049,44.8304,44.8491,34060.8466
2008-02-12 14:30:00,72.25,72.29,72.14,72.27,30974.426807760137,44.8429,44.8677,44.7746,44.8553,30974.4268
2008-02-12 14:40:00,72.27,72.32,72.18,72.31,46847.44268077601,44.8553,44.8863,44.7994,44.8801,46847.4427
2008-02-12 14:50:00,72.31,72.39,72.26,72.39,54563.492063492056,44.8801,44.9298,44.8491,44.9298,54563.4921
2008-02-12 15:00:00,72.39,72.4,72.2,72.29,54122.57495590828,44.9298,44.936,44.8118,44.8677,54122.575
2008-02-12 15:10:00,72.3,72.36,72.26,72.29,58641.975308641966,44.8739,44.9111,44.8491,44.8677,58641.9753
2008-02-12 15:20:00,72.28,72.28,72.0,72.17,75947.97178130511,44.8615,44.8615,44.6877,44.7932,75947.9718
2008-02-12 15:30:00,72.17,72.19,71.9,71.93,79475.3086419753,44.7932,44.8056,44.6256,44.6443,79475.3086
2008-02-12 15:40:00,71.93,72.03,71.84,71.93,117173.721340388,44.6443,44.7063,44.5884,44.6443,117173.7213
2008-02-12 15:50:00,71.94,72.08,71.89,71.99,230379.188712522,44.6505,44.7374,44.6194,44.6815,230379.1887
2008-02-13 09:30:00,72.48,72.85,72.48,72.58,70436.50793650793,44.9856,45.2153,44.9856,45.0477,70436.5079
2008-02-13 09:40:00,72.54,72.6,72.43,72.58,65255.73192239858,45.0229,45.0601,44.9546,45.0477,65255.7319
2008-02-13 09:50:00,72.57,72.58,72.44,72.49,37037.03703703703,45.0415,45.0477,44.9608,44.9918,37037.037
2008-02-13 10:00:00,72.46,72.59,72.44,72.54,57098.76543209876,44.9732,45.0539,44.9608,45.0229,57098.7654
2008-02-13 10:10:00,72.56,72.56,72.37,72.39,63932.98059964726,45.0353,45.0353,44.9173,44.9298,63932.9806
2008-02-13 10:20:00,72.39,72.49,72.35,72.44,47178.13051146384,44.9298,44.9918,44.9049,44.9608,47178.1305
2008-02-13 10:30:00,72.42,72.48,72.24,72.48,76829.80599647266,44.9484,44.9856,44.8367,44.9856,76829.806
2008-02-13 10:40:00,72.45,72.57,72.36,72.49,26675.485008818338,44.967,45.0415,44.9111,44.9918,26675.485
2008-02-13 10:50:00,72.49,72.67,72.44,72.51,78593.47442680775,44.9918,45.1035,44.9608,45.0042,78593.4744
2008-02-13 11:00:00,72.5,72.58,72.46,72.52,21384.47971781305,44.998,45.0477,44.9732,45.0104,21384.4797
2008-02-13 11:10:00,72.53,72.58,72.4,72.43,59523.80952380952,45.0166,45.0477,44.936,44.9546,59523.8095
2008-02-13 11:20:00,72.42,72.59,72.4,72.49,68231.92239858906,44.9484,45.0539,44.936,44.9918,68231.9224
2008-02-13 11:30:00,72.49,72.52,72.44,72.5,17526.455026455023,44.9918,45.0104,44.9608,44.998,17526.455
2008-02-13 11:40:00,72.49,72.55,72.43,72.49,14660.493827160491,44.9918,45.0291,44.9546,44.9918,14660.4938
2008-02-13 11:50:00,72.47,72.55,72.42,72.49,21604.938271604937,44.9794,45.0291,44.9484,44.9918,21604.9383
2008-02-13 12:00:00,72.5,72.58,72.44,72.56,26895.943562610228,44.998,45.0477,44.9608,45.0353,26895.9436
2008-02-13 12:10:00,72.57,72.58,72.49,72.49,78593.47442680775,45.0415,45.0477,44.9918,44.9918,78593.4744
2008-02-13 12:20:00,72.49,72.58,72.48,72.49,30423.28042328042,44.9918,45.0477,44.9856,44.9918,30423.2804
2008-02-13 12:30:00,72.5,72.54,72.43,72.43,18187.830687830687,44.998,45.0229,44.9546,44.9546,18187.8307
2008-02-13 12:40:00,72.41,72.5,72.38,72.49,21825.396825396823,44.9422,44.998,44.9235,44.9918,21825.3968
2008-02-13 12:50:00,72.47,72.5,72.44,72.49,20282.18694885361,44.9794,44.998,44.9608,44.9918,20282.1869
2008-02-13 13:00:00,72.5,72.59,72.44,72.58,48280.42328042328,44.998,45.0539,44.9608,45.0477,48280.4233
2008-02-13 13:10:00,72.57,72.59,72.49,72.49,45304.2328042328,45.0415,45.0539,44.9918,44.9918,45304.2328
2008-02-13 13:20:00,72.49,72.58,72.46,72.52,27557.319223985887,44.9918,45.0477,44.9732,45.0104,27557.3192
2008-02-13 13:30:00,72.52,72.58,72.5,72.55,10802.469135802468,45.0104,45.0477,44.998,45.0291,10802.4691
2008-02-13 13:40:00,72.54,72.56,72.45,72.5,43540.5643738977,45.0229,45.0353,44.967,44.998,43540.5644
2008-02-13 13:50:00,72.49,72.52,72.44,72.45,29541.44620811288,44.9918,45.0104,44.9608,44.967,29541.4462
2008-02-13 14:00:00,72.44,72.52,72.39,72.42,24691.358024691355,44.9608,45.0104,44.9298,44.9484,24691.358
2008-02-13 14:10:00,72.42,72.51,72.35,72.5,31305.11463844797,44.9484,45.0042,44.9049,44.998,31305.1146
2008-02-13 14:20:00,72.5,72.55,72.4,72.47,36485.89065255732,44.998,45.0291,44.936,44.9794,36485.8907
2008-02-13 14:30:00,72.47,72.58,72.44,72.55,59082.89241622575,44.9794,45.0477,44.9608,45.0291,59082.8924
2008-02-13 14:40:00,72.57,72.66,72.51,72.56,74625.22045855378,45.0415,45.0973,45.0042,45.0353,74625.2205
2008-02-13 14:50:00,72.56,72.7,72.52,72.68,27006.17283950617,45.0353,45.1222,45.0104,45.1097,27006.1728
2008-02-13 15:00:00,72.68,72.68,72.55,72.59,59413.58024691357,45.1097,45.1097,45.0291,45.0539,59413.5802
2008-02-13 15:10:00,72.59,72.64,72.49,72.57,67239.85890652557,45.0539,45.0849,44.9918,45.0415,67239.8589
2008-02-13 15:20:00,72.58,72.78,72.57,72.67,43540.5643738977,45.0477,45.1718,45.0415,45.1035,43540.5644
2008-02-13 15:30:00,72.67,72.77,72.55,72.75,112764.55026455026,45.1035,45.1656,45.0291,45.1532,112764.5503
2008-02-13 15:40:00,72.77,72.79,72.7,72.71,56437.3897707231,45.1656,45.178,45.1222,45.1284,56437.3898
2008-02-13 15:50:00,72.72,72.74,72.64,72.64,49272.486772486765,45.1346,45.147,45.0849,45.0849,49272.4868
2008-02-14 09:30:00,72.88,73.19,72.59,72.81,67791.00529100528,45.2339,45.4263,45.0539,45.1904,67791.0053
2008-02-14 09:40:00,72.78,72.82,72.49,72.54,29100.529100529096,45.1718,45.1966,44.9918,45.0229,29100.5291
2008-02-14 09:50:00,72.56,72.68,72.51,72.61,27888.00705467372,45.0353,45.1097,45.0042,45.0663,27888.0071
2008-02-14 10:00:00,72.66,72.76,72.53,72.59,38139.32980599647,45.0973,45.1594,45.0166,45.0539,38139.3298
2008-02-14 10:10:00,72.56,72.72,72.52,72.72,29210.75837742504,45.0353,45.1346,45.0104,45.1346,29210.7584
2008-02-14 10:20:00,72.73,72.87,72.68,72.72,48170.19400352733,45.1408,45.2277,45.1097,45.1346,48170.194
2008-02-14 10:30:00,72.75,72.76,72.58,72.6,48721.34038800705,45.1532,45.1594,45.0477,45.0601,48721.3404
2008-02-14 10:40:00,72.58,72.68,72.58,72.59,29982.36331569665,45.0477,45.1097,45.0477,45.0539,29982.3633
2008-02-14 10:50:00,72.58,72.59,72.48,72.49,50925.92592592592,45.0477,45.0539,44.9856,44.9918,50925.9259
2008-02-14 11:00:00,72.49,72.61,72.46,72.5,49052.02821869488,44.9918,45.0663,44.9732,44.998,49052.0282
2008-02-14 11:10:00,72.49,72.5,72.31,72.38,58752.20458553791,44.9918,44.998,44.8801,44.9235,58752.2046
2008-02-14 11:20:00,72.38,72.44,72.29,72.39,17636.68430335097,44.9235,44.9608,44.8677,44.9298,17636.6843
2008-02-14 11:30:00,72.43,72.48,72.33,72.44,23258.377425044087,44.9546,44.9856,44.8925,44.9608,23258.3774
2008-02-14 11:40:00,72.44,72.47,72.29,72.35,25573.192239858905,44.9608,44.9794,44.8677,44.9049,25573.1922
2008-02-14 11:50:00,72.39,72.47,72.34,72.37,14770.723104056437,44.9298,44.9794,44.8987,44.9173,14770.7231
2008-02-14 12:00:00,72.36,72.5,72.21,72.48,23809.52380952381,44.9111,44.998,44.818,44.9856,23809.5238
2008-02-14 12:10:00,72.49,72.57,72.48,72.51,26344.79717813051,44.9918,45.0415,44.9856,45.0042,26344.7972
2008-02-14 12:20:00,72.52,72.58,72.48,72.56,18959.43562610229,45.0104,45.0477,44.9856,45.0353,18959.4356
2008-02-14 12:30:00,72.56,72.58,72.5,72.5,14991.181657848325,45.0353,45.0477,44.998,44.998,14991.1817
2008-02-14 12:40:00,72.49,72.55,72.45,72.51,17085.53791887125,44.9918,45.0291,44.967,45.0042,17085.5379
2008-02-14 12:50:00,72.51,72.6,72.36,72.36,30202.821869488533,45.0042,45.0601,44.9111,44.9111,30202.8219
2008-02-14 13:00:00,72.35,72.43,72.29,72.29,28769.841269841265,44.9049,44.9546,44.8677,44.8677,28769.8413
2008-02-14 13:10:00,72.29,72.31,72.14,72.19,20502.6455026455,44.8677,44.8801,44.7746,44.8056,20502.6455
2008-02-14 13:20:00,72.16,72.43,72.15,72.43,33179.01234567901,44.787,44.9546,44.7808,44.9546,33179.0123
2008-02-14 13:30:00,72.44,72.49,72.36,72.49,28218.69488536155,44.9608,44.9918,44.9111,44.9918,28218.6949
2008-02-14 13:40:00,72.46,72.49,72.38,72.46,27006.17283950617,44.9732,44.9918,44.9235,44.9732,27006.1728
2008-02-14 13:50:00,72.46,72.57,72.39,72.57,32297.17813051146,44.9732,45.0415,44.9298,45.0415,32297.1781
2008-02-14 14:00:00,72.56,72.58,72.53,72.53,37588.18342151675,45.0353,45.0477,45.0166,45.0166,37588.1834
2008-02-14 14:10:00,72.53,72.59,72.5,72.58,75286.59611992944,45.0166,45.0539,44.998,45.0477,75286.5961
2008-02-14 14:20:00,72.58,72.61,72.49,72.54,73522.92768959435,45.0477,45.0663,44.9918,45.0229,73522.9277
2008-02-14 14:30:00,72.53,72.59,72.49,72.56,32297.17813051146,45.0166,45.0539,44.9918,45.0353,32297.1781
2008-02-14 14:40:00,72.55,72.6,72.38,72.46,95017.63668430336,45.0291,45.0601,44.9235,44.9732,95017.6367
2008-02-14 14:50:00,72.46,72.6,72.46,72.6,47398.58906525573,44.9732,45.0601,44.9732,45.0601,47398.5891
2008-02-14 15:00:00,72.61,72.62,72.49,72.6,59744.2680776014,45.0663,45.0725,44.9918,45.0601,59744.2681
2008-02-14 15:10:00,72.59,72.71,72.58,72.65,54673.721340388,45.0539,45.1284,45.0477,45.0911,54673.7213
2008-02-14 15:20:00,72.66,72.66,72.58,72.63,32407.407407407405,45.0973,45.0973,45.0477,45.0787,32407.4074
2008-02-14 15:30:00,72.61,72.66,72.58,72.63,40233.68606701939,45.0663,45.0973,45.0477,45.0787,40233.6861
2008-02-14 15:40:00,72.61,72.69,72.56,72.69,59634.03880070546,45.0663,45.116,45.0353,45.116,59634.0388
2008-02-14 15:50:00,72.68,72.69,72.32,72.39,102843.91534391532,45.1097,45.116,44.8863,44.9298,102843.9153
2008-02-15 09:30:00,72.22,72.87,71.67,71.86,254409.1710758377,44.8242,45.2277,44.4829,44.6008,254409.1711
2008-02-15 09:40:00,71.88,72.3,71.88,72.26,73743.38624338624,44.6132,44.8739,44.6132,44.8491,73743.3862
2008-02-15 09:50:00,72.23,72.26,71.81,71.94,43320.10582010582,44.8304,44.8491,44.5698,44.6505,43320.1058
2008-02-15 10:00:00,71.91,72.18,71.9,71.9,64043.2098765432,44.6318,44.7994,44.6256,44.6256,64043.2099
2008-02-15 10:10:00,71.9,72.18,71.9,72.14,39241.6225749559,44.6256,44.7994,44.6256,44.7746,39241.6226
2008-02-15 10:20:00,72.14,72.31,72.03,72.26,35714.28571428571,44.7746,44.8801,44.7063,44.8491,35714.2857
2008-02-15 10:30:00,72.25,72.39,72.23,72.3,48831.56966490299,44.8429,44.9298,44.8304,44.8739,48831.5697
2008-02-15 10:40:00,72.3,72.31,72.16,72.23,34060.84656084656,44.8739,44.8801,44.787,44.8304,34060.8466
2008-02-15 10:50:00,72.24,72.24,72.03,72.03,50264.55026455026,44.8367,44.8367,44.7063,44.7063,50264.5503
2008-02-15 11:00:00,72.03,72.05,71.9,71.93,20502.6455026455,44.7063,44.7187,44.6256,44.6443,20502.6455
2008-02-15 11:10:00,71.91,71.99,71.9,71.94,29100.529100529096,44.6318,44.6815,44.6256,44.6505,29100.5291
2008-02-15 11:20:00,71.94,72.1,71.9,72.1,34942.6807760141,44.6505,44.7498,44.6256,44.7498,34942.6808
2008-02-15 11:30:00,72.1,72.23,72.09,72.14,36155.20282186948,44.7498,44.8304,44.7436,44.7746,36155.2028
2008-02-15 11:40:00,72.16,72.28,72.11,72.24,30313.05114638448,44.787,44.8615,44.756,44.8367,30313.0511
2008-02-15 11:50:00,72.24,72.38,72.24,72.35,22045.85537918871,44.8367,44.9235,44.8367,44.9049,22045.8554
2008-02-15 12:00:00,72.33,72.54,72.33,72.47,27116.402116402114,44.8925,45.0229,44.8925,44.9794,27116.4021
2008-02-15 12:10:00,72.47,72.64,72.47,72.62,39021.16402116402,44.9794,45.0849,44.9794,45.0725,39021.164
2008-02-15 12:20:00,72.59,72.69,72.41,72.41,33619.92945326278,45.0539,45.116,44.9422,44.9422,33619.9295
2008-02-15 12:30:00,72.41,72.44,72.36,72.42,28769.841269841265,44.9422,44.9608,44.9111,44.9484,28769.8413
2008-02-15 12:40:00,72.42,72.47,72.38,72.44,19400.352733686064,44.9484,44.9794,44.9235,44.9608,19400.3527
2008-02-15 12:50:00,72.44,72.57,72.42,72.54,19731.040564373896,44.9608,45.0415,44.9484,45.0229,19731.0406
2008-02-15 13:00:00,72.59,72.6,72.39,72.39,16975.308641975305,45.0539,45.0601,44.9298,44.9298,16975.3086
2008-02-15 13:10:00,72.4,72.6,72.39,72.57,16424.162257495587,44.936,45.0601,44.9298,45.0415,16424.1623
2008-02-15 13:20:00,72.58,72.66,72.52,72.58,39902.998236331565,45.0477,45.0973,45.0104,45.0477,39902.9982
2008-02-15 13:30:00,72.58,72.6,72.54,72.58,27116.402116402114,45.0477,45.0601,45.0229,45.0477,27116.4021
2008-02-15 13:40:00,72.57,72.68,72.55,72.66,29100.529100529096,45.0415,45.1097,45.0291,45.0973,29100.5291
2008-02-15 13:50:00,72.68,72.78,72.65,72.72,39131.39329805997,45.1097,45.1718,45.0911,45.1346,39131.3933
2008-02-15 14:00:00,72.73,72.78,72.59,72.62,23478.835978835978,45.1408,45.1718,45.0539,45.0725,23478.836
2008-02-15 14:10:00,72.64,72.65,72.4,72.47,42548.50088183421,45.0849,45.0911,44.936,44.9794,42548.5009
2008-02-15 14:20:00,72.47,72.58,72.47,72.58,29761.90476190476,44.9794,45.0477,44.9794,45.0477,29761.9048
2008-02-15 14:30:00,72.58,72.66,72.46,72.49,33950.61728395061,45.0477,45.0973,44.9732,44.9918,33950.6173
2008-02-15 14:40:00,72.49,72.58,72.39,72.43,47729.27689594356,44.9918,45.0477,44.9298,44.9546,47729.2769
2008-02-15 14:50:00,72.43,72.54,72.39,72.43,28439.15343915344,44.9546,45.0229,44.9298,44.9546,28439.1534
2008-02-15 15:00:00,72.43,72.57,72.4,72.49,40674.60317460317,44.9546,45.0415,44.936,44.9918,40674.6032
2008-02-15 15:10:00,72.51,72.66,72.48,72.54,35273.36860670194,45.0042,45.0973,44.9856,45.0229,35273.3686
2008-02-15 15:20:00,72.54,72.54,72.39,72.49,27447.089947089946,45.0229,45.0229,44.9298,44.9918,27447.0899
2008-02-15 15:30:00,72.49,72.59,72.49,72.59,43761.02292768959,44.9918,45.0539,44.9918,45.0539,43761.0229
2008-02-15 15:40:00,72.58,72.76,72.51,72.68,53461.19929453262,45.0477,45.1594,45.0042,45.1097,53461.1993
2008-02-15 15:50:00,72.68,72.69,72.42,72.43,123567.01940035271,45.1097,45.116,44.9484,44.9546,123567.0194
2008-02-19 09:30:00,73.19,73.77,73.03,73.64,127645.50264550262,45.4263,45.7863,45.327,45.7056,127645.5026
2008-02-19 09:40:00,73.63,73.68,73.5,73.54,24140.21164021164,45.6994,45.7304,45.6187,45.6435,24140.2116
2008-02-19 09:50:00,73.52,73.66,73.49,73.56,22376.54320987654,45.6311,45.718,45.6125,45.6559,22376.5432
2008-02-19 10:00:00,73.53,73.56,73.4,73.49,53130.51146384479,45.6373,45.6559,45.5566,45.6125,53130.5115
2008-02-19 10:10:00,73.48,73.67,73.45,73.61,36596.119929453256,45.6063,45.7242,45.5877,45.687,36596.1199
2008-02-19 10:20:00,73.63,73.64,73.44,73.44,50595.23809523809,45.6994,45.7056,45.5815,45.5815,50595.2381
2008-02-19 10:30:00,73.43,73.45,73.27,73.33,51256.61375661375,45.5752,45.5877,45.4759,45.5132,51256.6138
2008-02-19 10:40:00,73.36,73.48,73.27,73.37,31415.34391534391,45.5318,45.6063,45.4759,45.538,31415.3439
2008-02-19 10:50:00,73.35,73.45,73.33,73.42,20061.728395061727,45.5256,45.5877,45.5132,45.569,20061.7284
2008-02-19 11:00:00,73.44,73.47,73.26,73.28,45194.003527336856,45.5815,45.6001,45.4697,45.4821,45194.0035
2008-02-19 11:10:00,73.27,73.27,73.04,73.27,44201.940035273365,45.4759,45.4759,45.3332,45.4759,44201.94
2008-02-19 11:20:00,73.24,73.39,73.19,73.38,50705.46737213403,45.4573,45.5504,45.4263,45.5442,50705.4674
2008-02-19 11:30:00,73.38,73.41,73.26,73.26,38580.246913580246,45.5442,45.5628,45.4697,45.4697,38580.2469
2008-02-19 11:40:00,73.26,73.27,73.2,73.21,17526.455026455023,45.4697,45.4759,45.4325,45.4387,17526.455
2008-02-19 11:50:00,73.21,73.26,73.2,73.26,20392.416225749555,45.4387,45.4697,45.4325,45.4697,20392.4162
2008-02-19 12:00:00,73.25,73.32,73.22,73.27,18738.977072310405,45.4635,45.507,45.4449,45.4759,18738.9771
2008-02-19 12:10:00,73.28,73.32,73.13,73.3,55886.24338624338,45.4821,45.507,45.389,45.4946,55886.2434
2008-02-19 12:20:00,73.31,73.35,73.18,73.23,27226.631393298056,45.5008,45.5256,45.4201,45.4511,27226.6314
2008-02-19 12:30:00,73.25,73.26,73.12,73.12,22266.3139329806,45.4635,45.4697,45.3828,45.3828,22266.3139
2008-02-19 12:40:00,73.14,73.14,73.07,73.1,31746.031746031746,45.3953,45.3953,45.3518,45.3704,31746.0317
2008-02-19 12:50:00,73.1,73.14,73.03,73.06,37698.41269841269,45.3704,45.3953,45.327,45.3456,37698.4127
2008-02-19 13:00:00,73.08,73.2,73.07,73.18,19951.499118165782,45.358,45.4325,45.3518,45.4201,19951.4991
2008-02-19 13:10:00,73.17,73.29,73.17,73.29,48831.56966490299,45.4139,45.4884,45.4139,45.4884,48831.5697
2008-02-19 13:20:00,73.3,73.39,73.18,73.31,34611.992945326274,45.4946,45.5504,45.4201,45.5008,34611.9929
2008-02-19 13:30:00,73.3,73.37,73.27,73.37,19400.352733686064,45.4946,45.538,45.4759,45.538,19400.3527
2008-02-19 13:40:00,73.38,73.38,73.21,73.24,17195.767195767196,45.5442,45.5442,45.4387,45.4573,17195.7672
2008-02-19 13:50:00,73.23,73.38,73.23,73.28,30533.509700176364,45.4511,45.5442,45.4511,45.4821,30533.5097
2008-02-19 14:00:00,73.3,73.32,73.21,73.25,19069.66490299824,45.4946,45.507,45.4387,45.4635,19069.6649
2008-02-19 14:10:00,73.25,73.39,73.25,73.39,33179.01234567901,45.4635,45.5504,45.4635,45.5504,33179.0123
2008-02-19 14:20:00,73.38,73.48,73.31,73.34,34391.53439153439,45.5442,45.6063,45.5008,45.5194,34391.5344
2008-02-19 14:30:00,73.34,73.34,73.21,73.25,32958.55379188712,45.5194,45.5194,45.4387,45.4635,32958.5538
2008-02-19 14:40:00,73.22,73.27,73.04,73.07,46075.8377425044,45.4449,45.4759,45.3332,45.3518,46075.8377
2008-02-19 14:50:00,73.06,73.1,72.96,72.96,27777.777777777774,45.3456,45.3704,45.2835,45.2835,27777.7778
2008-02-19 15:00:00,72.96,72.96,72.8,72.88,68231.92239858906,45.2835,45.2835,45.1842,45.2339,68231.9224
2008-02-19 15:10:00,72.87,73.06,72.79,73.04,22266.3139329806,45.2277,45.3456,45.178,45.3332,22266.3139
2008-02-19 15:20:00,73.03,73.11,72.95,73.01,54343.03350970017,45.327,45.3766,45.2773,45.3146,54343.0335
2008-02-19 15:30:00,73.04,73.2,72.96,73.18,52799.82363315696,45.3332,45.4325,45.2835,45.4201,52799.8236
2008-02-19 15:40:00,73.2,73.27,73.08,73.08,64373.89770723103,45.4325,45.4759,45.358,45.358,64373.8977
2008-02-19 15:50:00,73.08,73.13,72.88,73.08,129629.62962962962,45.358,45.389,45.2339,45.358,129629.6296
2008-02-20 09:30:00,73.07,73.07,72.22,72.5,67680.77601410935,45.3518,45.3518,44.8242,44.998,67680.776
2008-02-20 09:40:00,72.49,72.59,72.38,72.43,68342.151675485,44.9918,45.0539,44.9235,44.9546,68342.1517
2008-02-20 09:50:00,72.43,72.56,72.22,72.35,41005.291005291,44.9546,45.0353,44.8242,44.9049,41005.291
2008-02-20 10:00:00,72.34,72.49,72.33,72.35,33950.61728395061,44.8987,44.9918,44.8925,44.9049,33950.6173
2008-02-20 10:10:00,72.35,72.54,72.3,72.54,28880.07054673721,44.9049,45.0229,44.8739,45.0229,28880.0705
2008-02-20 10:20:00,72.55,72.61,72.35,72.38,29872.1340388007,45.0291,45.0663,44.9049,44.9235,29872.134
2008-02-20 10:30:00,72.38,72.65,72.34,72.62,36926.80776014109,44.9235,45.0911,44.8987,45.0725,36926.8078
2008-02-20 10:40:00,72.59,72.72,72.5,72.71,43871.25220458553,45.0539,45.1346,44.998,45.1284,43871.2522
2008-02-20 10:50:00,72.7,72.72,72.59,72.69,39902.998236331565,45.1222,45.1346,45.0539,45.116,39902.9982
2008-02-20 11:00:00,72.67,72.81,72.66,72.66,41776.8959435626,45.1035,45.1904,45.0973,45.0973,41776.8959
2008-02-20 11:10:00,72.67,72.78,72.66,72.78,29651.67548500881,45.1035,45.1718,45.0973,45.1718,29651.6755
2008-02-20 11:20:00,72.78,72.9,72.76,72.86,42658.73015873016,45.1718,45.2463,45.1594,45.2215,42658.7302
2008-02-20 11:30:00,72.85,72.94,72.85,72.88,42548.50088183421,45.2153,45.2711,45.2153,45.2339,42548.5009
2008-02-20 11:40:00,72.89,72.93,72.77,72.88,43761.02292768959,45.2401,45.2649,45.1656,45.2339,43761.0229
2008-02-20 11:50:00,72.88,72.9,72.6,72.76,85097.00176366842,45.2339,45.2463,45.0601,45.1594,85097.0018
2008-02-20 12:00:00,72.74,72.87,72.58,72.64,87962.96296296295,45.147,45.2277,45.0477,45.0849,87962.963
2008-02-20 12:10:00,72.64,72.78,72.58,72.58,82782.1869488536,45.0849,45.1718,45.0477,45.0477,82782.1869
2008-02-20 12:20:00,72.59,72.85,72.58,72.65,71649.02998236331,45.0539,45.2153,45.0477,45.0911,71649.03
2008-02-20 12:30:00,72.68,72.71,72.59,72.71,31856.261022927687,45.1097,45.1284,45.0539,45.1284,31856.261
2008-02-20 12:40:00,72.72,72.72,72.61,72.62,32186.948853615515,45.1346,45.1346,45.0663,45.0725,32186.9489
2008-02-20 12:50:00,72.65,72.71,72.59,72.64,36706.3492063492,45.0911,45.1284,45.0539,45.0849,36706.3492
2008-02-20 13:00:00,72.62,72.9,72.58,72.8,57980.59964726631,45.0725,45.2463,45.0477,45.1842,57980.5996
2008-02-20 13:10:00,72.77,72.94,72.7,72.7,33068.783068783065,45.1656,45.2711,45.1222,45.1222,33068.7831
2008-02-20 13:20:00,72.72,72.76,72.58,72.58,58311.28747795414,45.1346,45.1594,45.0477,45.0477,58311.2875
2008-02-20 13:30:00,72.58,72.67,72.58,72.67,28108.465608465605,45.0477,45.1035,45.0477,45.1035,28108.4656
2008-02-20 13:40:00,72.71,72.88,72.67,72.78,25242.50440917108,45.1284,45.2339,45.1035,45.1718,25242.5044
2008-02-20 13:50:00,72.76,72.89,72.76,72.8,31084.65608465608,45.1594,45.2401,45.1594,45.1842,31084.6561
2008-02-20 14:00:00,72.8,73.07,72.74,72.94,95899.47089947088,45.1842,45.3518,45.147,45.2711,95899.4709
2008-02-20 14:10:00,72.89,73.01,72.81,72.87,56657.84832451498,45.2401,45.3146,45.1904,45.2277,56657.8483
2008-02-20 14:20:00,72.82,72.99,72.74,72.94,66578.48324514991,45.1966,45.3022,45.147,45.2711,66578.4832
2008-02-20 14:30:00,72.94,72.96,72.82,72.91,61728.395061728384,45.2711,45.2835,45.1966,45.2525,61728.3951
2008-02-20 14:40:00,72.88,73.27,72.85,73.24,33509.70017636684,45.2339,45.4759,45.2153,45.4573,33509.7002
2008-02-20 14:50:00,73.27,73.38,73.19,73.3,47398.58906525573,45.4759,45.5442,45.4263,45.4946,47398.5891
2008-02-20 15:00:00,73.29,73.39,73.26,73.27,47067.90123456789,45.4884,45.5504,45.4697,45.4759,47067.9012
2008-02-20 15:10:00,73.31,73.44,73.29,73.3,57539.68253968253,45.5008,45.5815,45.4884,45.4946,57539.6825
2008-02-20 15:20:00,73.3,73.39,73.17,73.27,59413.58024691357,45.4946,45.5504,45.4139,45.4759,59413.5802
2008-02-20 15:30:00,73.25,73.35,73.17,73.35,74294.53262786595,45.4635,45.5256,45.4139,45.5256,74294.5326
2008-02-20 15:40:00,73.35,73.44,72.87,73.42,95127.86596119928,45.5256,45.5815,45.2277,45.569,95127.866
2008-02-20 15:50:00,73.42,73.47,73.31,73.44,153108.4656084656,45.569,45.6001,45.5008,45.5815,153108.4656
2008-02-21 09:30:00,73.72,73.72,73.48,73.48,27116.402116402114,45.7552,45.7552,45.6063,45.6063,27116.4021
2008-02-21 09:40:00,73.48,73.63,73.48,73.53,28218.69488536155,45.6063,45.6994,45.6063,45.6373,28218.6949
2008-02-21 09:50:00,73.54,73.56,73.3,73.31,30533.509700176364,45.6435,45.6559,45.4946,45.5008,30533.5097
2008-02-21 10:00:00,73.31,73.31,72.91,72.96,59193.12169312168,45.5008,45.5008,45.2525,45.2835,59193.1217
2008-02-21 10:10:00,72.95,73.25,72.94,73.25,33509.70017636684,45.2773,45.4635,45.2711,45.4635,33509.7002
2008-02-21 10:20:00,73.19,73.23,73.03,73.1,17967.3721340388,45.4263,45.4511,45.327,45.3704,17967.3721
2008-02-21 10:30:00,73.14,73.16,72.86,72.86,25903.880070546733,45.3953,45.4077,45.2215,45.2215,25903.8801
2008-02-21 10:40:00,72.86,72.97,72.81,72.94,35052.91005291005,45.2215,45.2897,45.1904,45.2711,35052.9101
2008-02-21 10:50:00,72.94,73.0,72.76,72.76,38139.32980599647,45.2711,45.3084,45.1594,45.1594,38139.3298
2008-02-21 11:00:00,72.76,72.8,72.73,72.74,22817.460317460314,45.1594,45.1842,45.1408,45.147,22817.4603
2008-02-21 11:10:00,72.74,72.76,72.61,72.72,15983.245149911814,45.147,45.1594,45.0663,45.1346,15983.2451
2008-02-21 11:20:00,72.73,72.73,72.58,72.68,28990.299823633155,45.1408,45.1408,45.0477,45.1097,28990.2998
2008-02-21 11:30:00,72.68,72.71,72.61,72.62,12676.366843033507,45.1097,45.1284,45.0663,45.0725,12676.3668
2008-02-21 11:40:00,72.64,72.67,72.58,72.64,47067.90123456789,45.0849,45.1035,45.0477,45.0849,47067.9012
2008-02-21 11:50:00,72.61,72.68,72.59,72.65,40895.061728395056,45.0663,45.1097,45.0539,45.0911,40895.0617
2008-02-21 12:00:00,72.62,72.71,72.59,72.66,36926.80776014109,45.0725,45.1284,45.0539,45.0973,36926.8078
2008-02-21 12:10:00,72.66,72.71,72.58,72.6,44642.85714285714,45.0973,45.1284,45.0477,45.0601,44642.8571
2008-02-21 12:20:00,72.59,72.7,72.49,72.66,57429.45326278659,45.0539,45.1222,44.9918,45.0973,57429.4533
2008-02-21 12:30:00,72.66,72.68,72.59,72.59,12786.596119929452,45.0973,45.1097,45.0539,45.0539,12786.5961
2008-02-21 12:40:00,72.61,72.67,72.58,72.58,33950.61728395061,45.0663,45.1035,45.0477,45.0477,33950.6173
2008-02-21 12:50:00,72.58,72.63,72.54,72.59,20612.87477954145,45.0477,45.0787,45.0229,45.0539,20612.8748
2008-02-21 13:00:00,72.61,72.67,72.58,72.6,40013.22751322751,45.0663,45.1035,45.0477,45.0601,40013.2275
2008-02-21 13:10:00,72.6,72.6,72.39,72.39,30092.592592592588,45.0601,45.0601,44.9298,44.9298,30092.5926
2008-02-21 13:20:00,72.41,72.55,72.39,72.53,35052.91005291005,44.9422,45.0291,44.9298,45.0166,35052.9101
2008-02-21 13:30:00,72.49,72.51,72.34,72.39,20723.104056437387,44.9918,45.0042,44.8987,44.9298,20723.1041
2008-02-21 13:40:00,72.39,72.42,72.3,72.3,13888.888888888889,44.9298,44.9484,44.8739,44.8739,13888.8889
2008-02-21 13:50:00,72.3,72.57,72.3,72.57,14880.95238095238,44.8739,45.0415,44.8739,45.0415,14880.9524
2008-02-21 14:00:00,72.55,72.65,72.53,72.59,55996.47266313932,45.0291,45.0911,45.0166,45.0539,55996.4727
2008-02-21 14:10:00,72.58,72.58,72.36,72.36,30533.509700176364,45.0477,45.0477,44.9111,44.9111,30533.5097
2008-02-21 14:20:00,72.36,72.5,72.31,72.43,44312.16931216931,44.9111,44.998,44.8801,44.9546,44312.1693
2008-02-21 14:30:00,72.44,72.47,72.39,72.47,22266.3139329806,44.9608,44.9794,44.9298,44.9794,22266.3139
2008-02-21 14:40:00,72.45,72.47,72.25,72.34,51256.61375661375,44.967,44.9794,44.8429,44.8987,51256.6138
2008-02-21 14:50:00,72.35,72.35,72.19,72.21,43099.64726631393,44.9049,44.9049,44.8056,44.818,43099.6473
2008-02-21 15:00:00,72.23,72.23,72.01,72.06,56768.07760141093,44.8304,44.8304,44.6939,44.7249,56768.0776
2008-02-21 15:10:00,72.07,72.15,72.02,72.1,30533.509700176364,44.7311,44.7808,44.7001,44.7498,30533.5097
2008-02-21 15:20:00,72.1,72.24,72.07,72.08,48831.56966490299,44.7498,44.8367,44.7311,44.7374,48831.5697
2008-02-21 15:30:00,72.09,72.29,72.06,72.07,52248.677248677246,44.7436,44.8677,44.7249,44.7311,52248.6772
2008-02-21 15:40:00,72.08,72.17,72.02,72.09,53791.887125220455,44.7374,44.7932,44.7001,44.7436,53791.8871
2008-02-21 15:50:00,72.07,72.1,71.92,72.06,113095.23809523808,44.7311,44.7498,44.638,44.7249,113095.2381
2008-02-22 09:30:00,72.12,72.44,72.1,72.26,37147.266313932974,44.7622,44.9608,44.7498,44.8491,37147.2663
2008-02-22 09:40:00,72.25,72.32,72.23,72.25,26124.338624338623,44.8429,44.8863,44.8304,44.8429,26124.3386
2008-02-22 09:50:00,72.26,72.28,72.1,72.19,21494.70899470899,44.8491,44.8615,44.7498,44.8056,21494.709
2008-02-22 10:00:00,72.2,72.2,71.9,71.96,28659.611992945323,44.8118,44.8118,44.6256,44.6629,28659.612
2008-02-22 10:10:00,71.96,71.97,71.81,71.84,24360.670194003524,44.6629,44.6691,44.5698,44.5884,24360.6702
2008-02-22 10:20:00,71.84,71.84,71.65,71.71,48941.79894179894,44.5884,44.5884,44.4705,44.5077,48941.7989
2008-02-22 10:30:00,71.73,71.76,71.35,71.37,90167.54850088182,44.5201,44.5387,44.2843,44.2967,90167.5485
2008-02-22 10:40:00,71.37,71.51,71.24,71.42,73963.84479717813,44.2967,44.3836,44.216,44.3277,73963.8448
2008-02-22 10:50:00,71.44,71.46,71.32,71.32,46186.06701940035,44.3401,44.3525,44.2656,44.2656,46186.067
2008-02-22 11:00:00,71.33,71.46,71.25,71.36,41335.97883597883,44.2719,44.3525,44.2222,44.2905,41335.9788
2008-02-22 11:10:00,71.34,71.44,71.25,71.32,36596.119929453256,44.2781,44.3401,44.2222,44.2656,36596.1199
2008-02-22 11:20:00,71.34,71.37,71.27,71.31,21715.16754850088,44.2781,44.2967,44.2346,44.2594,21715.1675
2008-02-22 11:30:00,71.34,71.39,71.29,71.35,32186.948853615515,44.2781,44.3091,44.247,44.2843,32186.9489
2008-02-22 11:40:00,71.33,71.36,71.13,71.13,41556.43738977072,44.2719,44.2905,44.1477,44.1477,41556.4374
2008-02-22 11:50:00,71.15,71.31,71.13,71.31,28990.299823633155,44.1601,44.2594,44.1477,44.2594,28990.2998
2008-02-22 12:00:00,71.28,71.4,71.22,71.36,56768.07760141093,44.2408,44.3153,44.2036,44.2905,56768.0776
2008-02-22 12:10:00,71.35,71.38,71.21,71.32,31856.261022927687,44.2843,44.3029,44.1974,44.2656,31856.261
2008-02-22 12:20:00,71.32,71.36,71.23,71.26,21274.250440917105,44.2656,44.2905,44.2098,44.2284,21274.2504
2008-02-22 12:30:00,71.26,71.31,71.14,71.22,42989.41798941798,44.2284,44.2594,44.1539,44.2036,42989.418
2008-02-22 12:40:00,71.22,71.22,71.04,71.17,51477.07231040564,44.2036,44.2036,44.0919,44.1725,51477.0723
2008-02-22 12:50:00,71.22,71.25,71.17,71.19,28990.299823633155,44.2036,44.2222,44.1725,44.185,28990.2998
2008-02-22 13:00:00,71.19,71.2,71.02,71.17,27447.089947089946,44.185,44.1912,44.0794,44.1725,27447.0899
2008-02-22 13:10:00,71.16,71.23,71.12,71.19,31635.8024691358,44.1663,44.2098,44.1415,44.185,31635.8025
2008-02-22 13:20:00,71.22,71.22,71.05,71.05,29872.1340388007,44.2036,44.2036,44.0981,44.0981,29872.134
2008-02-22 13:30:00,71.03,71.06,70.92,71.0,49162.25749559082,44.0857,44.1043,44.0174,44.067,49162.2575
2008-02-22 13:40:00,71.0,71.07,70.92,70.97,39462.08112874779,44.067,44.1105,44.0174,44.0484,39462.0811
2008-02-22 13:50:00,70.96,71.02,70.92,70.92,55886.24338624338,44.0422,44.0794,44.0174,44.0174,55886.2434
2008-02-22 14:00:00,70.94,70.94,70.83,70.89,38139.32980599647,44.0298,44.0298,43.9615,43.9988,38139.3298
2008-02-22 14:10:00,70.89,70.94,70.83,70.92,29431.216931216928,43.9988,44.0298,43.9615,44.0174,29431.2169
2008-02-22 14:20:00,70.91,70.95,70.84,70.87,19400.352733686064,44.0112,44.036,43.9677,43.9863,19400.3527
2008-02-22 14:30:00,70.86,70.94,70.79,70.92,33068.783068783065,43.9801,44.0298,43.9367,44.0174,33068.7831
2008-02-22 14:40:00,70.92,70.98,70.81,70.94,30753.96825396825,44.0174,44.0546,43.9491,44.0298,30753.9683
2008-02-22 14:50:00,70.95,71.02,70.86,70.95,37808.64197530864,44.036,44.0794,43.9801,44.036,37808.642
2008-02-22 15:00:00,70.95,71.08,70.95,71.02,43981.481481481474,44.036,44.1167,44.036,44.0794,43981.4815
2008-02-22 15:10:00,71.0,71.01,70.72,70.76,49052.02821869488,44.067,44.0732,43.8932,43.9181,49052.0282
2008-02-22 15:20:00,70.74,70.99,70.73,70.99,42217.81305114638,43.9057,44.0608,43.8995,44.0608,42217.8131
2008-02-22 15:30:00,70.97,71.45,70.92,71.41,117835.09700176366,44.0484,44.3463,44.0174,44.3215,117835.097
2008-02-22 15:40:00,71.41,71.5,71.31,71.46,102733.6860670194,44.3215,44.3774,44.2594,44.3525,102733.6861
2008-02-22 15:50:00,71.48,71.9,71.44,71.76,396935.6261022928,44.365,44.6256,44.3401,44.5387,396935.6261
2008-02-25 09:30:00,71.65,72.43,71.65,72.07,83774.2504409171,44.4705,44.9546,44.4705,44.7311,83774.2504
2008-02-25 09:40:00,72.07,72.1,71.94,71.98,22266.3139329806,44.7311,44.7498,44.6505,44.6753,22266.3139
2008-02-25 09:50:00,71.98,72.03,71.76,71.78,29651.67548500881,44.6753,44.7063,44.5387,44.5512,29651.6755
2008-02-25 10:00:00,71.8,72.21,71.79,72.21,51256.61375661375,44.5636,44.818,44.5574,44.818,51256.6138
2008-02-25 10:10:00,72.22,72.4,72.19,72.35,67019.40035273368,44.8242,44.936,44.8056,44.9049,67019.4004
2008-02-25 10:20:00,72.35,72.37,72.12,72.21,76499.11816578482,44.9049,44.9173,44.7622,44.818,76499.1182
2008-02-25 10:30:00,72.21,72.21,72.14,72.2,30864.197530864192,44.818,44.818,44.7746,44.8118,30864.1975
2008-02-25 10:40:00,72.2,72.26,72.17,72.23,63161.375661375656,44.8118,44.8491,44.7932,44.8304,63161.3757
2008-02-25 10:50:00,72.24,72.35,72.2,72.32,37257.49559082892,44.8367,44.9049,44.8118,44.8863,37257.4956
2008-02-25 11:00:00,72.32,72.32,72.1,72.16,36706.3492063492,44.8863,44.8863,44.7498,44.787,36706.3492
2008-02-25 11:10:00,72.16,72.35,72.16,72.29,23809.52380952381,44.787,44.9049,44.787,44.8677,23809.5238
2008-02-25 11:20:00,72.29,72.4,72.29,72.35,18298.059964726628,44.8677,44.936,44.8677,44.9049,18298.06
2008-02-25 11:30:00,72.36,72.38,72.26,72.29,22376.54320987654,44.9111,44.9235,44.8491,44.8677,22376.5432
2008-02-25 11:40:00,72.3,72.4,72.28,72.3,20723.104056437387,44.8739,44.936,44.8615,44.8739,20723.1041
2008-02-25 11:50:00,72.3,72.36,72.06,72.07,17636.68430335097,44.8739,44.9111,44.7249,44.7311,17636.6843
2008-02-25 12:00:00,72.08,72.11,71.96,71.99,32627.86596119929,44.7374,44.756,44.6629,44.6815,32627.866
2008-02-25 12:10:00,71.99,72.02,71.64,71.69,47178.13051146384,44.6815,44.7001,44.4643,44.4953,47178.1305
2008-02-25 12:20:00,71.68,71.79,71.65,71.71,65476.19047619047,44.4891,44.5574,44.4705,44.5077,65476.1905
2008-02-25 12:30:00,71.72,71.77,71.65,71.68,56768.07760141093,44.5139,44.5449,44.4705,44.4891,56768.0776
2008-02-25 12:40:00,71.68,71.8,71.67,71.78,22156.08465608465,44.4891,44.5636,44.4829,44.5512,22156.0847
2008-02-25 12:50:00,71.78,71.78,71.64,71.66,17416.225749559082,44.5512,44.5512,44.4643,44.4767,17416.2257
2008-02-25 13:00:00,71.67,71.81,71.64,71.78,48611.1111111111,44.4829,44.5698,44.4643,44.5512,48611.1111
2008-02-25 13:10:00,71.8,71.87,71.71,71.8,53791.887125220455,44.5636,44.607,44.5077,44.5636,53791.8871
2008-02-25 13:20:00,71.8,71.85,71.71,71.73,28880.07054673721,44.5636,44.5946,44.5077,44.5201,28880.0705
2008-02-25 13:30:00,71.72,71.75,71.62,71.67,83994.70899470898,44.5139,44.5325,44.4518,44.4829,83994.709
2008-02-25 13:40:00,71.66,71.68,71.63,71.64,26455.02645502645,44.4767,44.4891,44.4581,44.4643,26455.0265
2008-02-25 13:50:00,71.64,71.84,71.64,71.79,64373.89770723103,44.4643,44.5884,44.4643,44.5574,64373.8977
2008-02-25 14:00:00,71.8,71.91,71.78,71.81,88844.7971781305,44.5636,44.6318,44.5512,44.5698,88844.7972
2008-02-25 14:10:00,71.81,71.86,71.79,71.81,43540.5643738977,44.5698,44.6008,44.5574,44.5698,43540.5644
2008-02-25 14:20:00,71.81,72.33,71.8,72.28,120811.28747795412,44.5698,44.8925,44.5636,44.8615,120811.2875
2008-02-25 14:30:00,72.26,72.31,72.12,72.14,74845.67901234567,44.8491,44.8801,44.7622,44.7746,74845.679
2008-02-25 14:40:00,72.14,72.24,71.94,72.05,51587.30158730158,44.7746,44.8367,44.6505,44.7187,51587.3016
2008-02-25 14:50:00,72.04,72.3,72.0,72.29,55335.09700176367,44.7125,44.8739,44.6877,44.8677,55335.097
2008-02-25 15:00:00,72.3,72.42,72.28,72.3,54783.95061728395,44.8739,44.9484,44.8615,44.8739,54783.9506
2008-02-25 15:10:00,72.3,72.51,72.25,72.43,64043.2098765432,44.8739,45.0042,44.8429,44.9546,64043.2099
2008-02-25 15:20:00,72.41,72.49,72.33,72.45,74294.53262786595,44.9422,44.9918,44.8925,44.967,74294.5326
2008-02-25 15:30:00,72.45,72.55,72.32,72.47,78924.16225749558,44.967,45.0291,44.8863,44.9794,78924.1623
2008-02-25 15:40:00,72.49,72.55,72.37,72.39,72751.32275132275,44.9918,45.0291,44.9173,44.9298,72751.3228
2008-02-25 15:50:00,72.4,72.58,72.38,72.54,119929.45326278658,44.936,45.0477,44.9235,45.0229,119929.4533
2008-02-26 09:30:00,72.13,72.16,71.68,71.9,108245.14991181657,44.7684,44.787,44.4891,44.6256,108245.1499
2008-02-26 09:40:00,71.91,72.16,71.9,72.0,73743.38624338624,44.6318,44.787,44.6256,44.6877,73743.3862
2008-02-26 09:50:00,72.0,72.06,71.8,71.8,65917.10758377424,44.6877,44.7249,44.5636,44.5636,65917.1076
2008-02-26 10:00:00,71.79,71.99,71.62,71.9,70326.27865961198,44.5574,44.6815,44.4518,44.6256,70326.2787
2008-02-26 10:10:00,71.9,72.12,71.9,71.96,43540.5643738977,44.6256,44.7622,44.6256,44.6629,43540.5644
2008-02-26 10:20:00,71.95,71.96,71.65,71.78,46075.8377425044,44.6567,44.6629,44.4705,44.5512,46075.8377
2008-02-26 10:30:00,71.78,71.78,71.55,71.55,47619.04761904761,44.5512,44.5512,44.4084,44.4084,47619.0476
2008-02-26 10:40:00,71.56,71.71,71.48,71.67,44642.85714285714,44.4146,44.5077,44.365,44.4829,44642.8571
2008-02-26 10:50:00,71.67,71.78,71.59,71.67,41005.291005291,44.4829,44.5512,44.4332,44.4829,41005.291
2008-02-26 11:00:00,71.66,71.83,71.66,71.71,42328.04232804232,44.4767,44.5822,44.4767,44.5077,42328.0423
2008-02-26 11:10:00,71.72,71.89,71.68,71.76,29100.529100529096,44.5139,44.6194,44.4891,44.5387,29100.5291
2008-02-26 11:20:00,71.78,71.83,71.68,71.68,26785.714285714283,44.5512,44.5822,44.4891,44.4891,26785.7143
2008-02-26 11:30:00,71.68,71.76,71.67,71.74,56988.53615520282,44.4891,44.5387,44.4829,44.5263,56988.5362
2008-02-26 11:40:00,71.77,72.09,71.77,72.09,35273.36860670194,44.5449,44.7436,44.5449,44.7436,35273.3686
2008-02-26 11:50:00,72.08,72.13,72.05,72.09,28990.299823633155,44.7374,44.7684,44.7187,44.7436,28990.2998
2008-02-26 12:00:00,72.12,72.13,72.04,72.06,13558.201058201055,44.7622,44.7684,44.7125,44.7249,13558.2011
2008-02-26 12:10:00,72.07,72.09,71.99,72.03,66027.33686067018,44.7311,44.7436,44.6815,44.7063,66027.3369
2008-02-26 12:20:00,72.03,72.12,72.01,72.01,22486.772486772483,44.7063,44.7622,44.6939,44.6939,22486.7725
2008-02-26 12:30:00,72.03,72.13,72.01,72.12,11022.927689594357,44.7063,44.7684,44.6939,44.7622,11022.9277
2008-02-26 12:40:00,72.1,72.13,71.96,72.06,13778.659611992944,44.7498,44.7684,44.6629,44.7249,13778.6596
2008-02-26 12:50:00,72.1,72.19,71.92,72.16,20282.18694885361,44.7498,44.8056,44.638,44.787,20282.1869
2008-02-26 13:00:00,72.16,72.31,72.16,72.26,24360.670194003524,44.787,44.8801,44.787,44.8491,24360.6702
2008-02-26 13:10:00,72.24,72.29,72.21,72.25,24140.21164021164,44.8367,44.8677,44.818,44.8429,24140.2116
2008-02-26 13:20:00,72.21,72.29,72.15,72.16,26234.567901234564,44.818,44.8677,44.7808,44.787,26234.5679
2008-02-26 13:30:00,72.2,72.23,72.14,72.18,34060.84656084656,44.8118,44.8304,44.7746,44.7994,34060.8466
2008-02-26 13:40:00,72.19,72.19,72.02,72.07,27998.23633156966,44.8056,44.8056,44.7001,44.7311,27998.2363
2008-02-26 13:50:00,72.1,72.19,72.0,72.02,21604.938271604937,44.7498,44.8056,44.6877,44.7001,21604.9383
2008-02-26 14:00:00,72.06,72.07,71.85,71.9,47729.27689594356,44.7249,44.7311,44.5946,44.6256,47729.2769
2008-02-26 14:10:00,71.91,72.09,71.87,72.06,23589.06525573192,44.6318,44.7436,44.607,44.7249,23589.0653
2008-02-26 14:20:00,72.05,72.11,72.03,72.05,20943.56261022928,44.7187,44.756,44.7063,44.7187,20943.5626
2008-02-26 14:30:00,72.09,72.13,72.0,72.03,34832.451499118164,44.7436,44.7684,44.6877,44.7063,34832.4515
2008-02-26 14:40:00,72.03,72.03,71.91,72.01,26014.10934744268,44.7063,44.7063,44.6318,44.6939,26014.1093
2008-02-26 14:50:00,72.0,72.01,71.9,71.94,36706.3492063492,44.6877,44.6939,44.6256,44.6505,36706.3492
2008-02-26 15:00:00,71.94,71.99,71.83,71.89,35604.056437389765,44.6505,44.6815,44.5822,44.6194,35604.0564
2008-02-26 15:10:00,71.9,71.97,71.81,71.85,69223.98589065255,44.6256,44.6691,44.5698,44.5946,69223.9859
2008-02-26 15:20:00,71.85,72.06,71.79,72.06,60846.56084656084,44.5946,44.7249,44.5574,44.7249,60846.5608
2008-02-26 15:30:00,72.06,72.1,71.82,71.94,78042.32804232804,44.7249,44.7498,44.576,44.6505,78042.328
2008-02-26 15:40:00,71.92,72.01,71.84,71.98,69775.13227513227,44.638,44.6939,44.5884,44.6753,69775.1323
2008-02-26 15:50:00,71.98,72.11,71.89,72.08,148919.75308641975,44.6753,44.756,44.6194,44.7374,148919.7531
2008-02-27 09:30:00,71.85,72.32,71.85,72.06,73302.46913580246,44.5946,44.8863,44.5946,44.7249,73302.4691
2008-02-27 09:40:00,72.05,72.24,72.03,72.13,59303.35097001763,44.7187,44.8367,44.7063,44.7684,59303.351
2008-02-27 09:50:00,72.14,72.2,72.07,72.12,58641.975308641966,44.7746,44.8118,44.7311,44.7622,58641.9753
2008-02-27 10:00:00,72.12,72.39,72.03,72.36,61618.16578483245,44.7622,44.9298,44.7063,44.9111,61618.1658
2008-02-27 10:10:00,72.35,72.42,72.15,72.21,98214.28571428572,44.9049,44.9484,44.7808,44.818,98214.2857
2008-02-27 10:20:00,72.22,72.39,72.13,72.35,115961.19929453262,44.8242,44.9298,44.7684,44.9049,115961.1993
2008-02-27 10:30:00,72.37,72.84,72.27,72.78,291115.5202821869,44.9173,45.2091,44.8553,45.1718,291115.5203
2008-02-27 10:40:00,72.8,73.13,72.78,73.1,182980.5996472663,45.1842,45.389,45.1718,45.3704,182980.5996
2008-02-27 10:50:00,73.13,73.73,73.07,73.66,196759.25925925924,45.389,45.7614,45.3518,45.718,196759.2593
2008-02-27 11:00:00,73.65,74.17,73.65,74.15,252425.0440917108,45.7118,46.0345,45.7118,46.0221,252425.0441
2008-02-27 11:10:00,74.16,74.54,74.15,74.38,324514.9911816578,46.0283,46.2642,46.0221,46.1649,324514.9912
2008-02-27 11:20:00,74.41,74.74,74.34,74.47,132826.27865961197,46.1835,46.3883,46.14,46.2207,132826.2787
2008-02-27 11:30:00,74.48,74.54,73.93,74.03,200727.5132275132,46.2269,46.2642,45.8856,45.9476,200727.5132
2008-02-27 11:40:00,74.04,74.34,74.04,74.09,97001.76366843031,45.9538,46.14,45.9538,45.9849,97001.7637
2008-02-27 11:50:00,74.09,74.21,74.04,74.15,101410.93474426806,45.9849,46.0594,45.9538,46.0221,101410.9347
2008-02-27 12:00:00,74.13,74.17,74.05,74.1,52910.0529100529,46.0097,46.0345,45.9601,45.9911,52910.0529
2008-02-27 12:10:00,74.09,74.15,73.81,73.91,69444.44444444444,45.9849,46.0221,45.8111,45.8732,69444.4444
2008-02-27 12:20:00,73.95,74.04,73.86,74.02,44642.85714285714,45.898,45.9538,45.8421,45.9414,44642.8571
2008-02-27 12:30:00,74.02,74.02,73.79,73.81,66247.79541446207,45.9414,45.9414,45.7987,45.8111,66247.7954
2008-02-27 12:40:00,73.81,73.85,73.57,73.59,90608.4656084656,45.8111,45.8359,45.6621,45.6746,90608.4656
2008-02-27 12:50:00,73.57,73.84,73.56,73.83,77601.41093474426,45.6621,45.8297,45.6559,45.8235,77601.4109
2008-02-27 13:00:00,73.82,74.01,73.74,73.78,48390.65255731922,45.8173,45.9352,45.7676,45.7925,48390.6526
2008-02-27 13:10:00,73.78,74.02,73.76,73.9,44973.544973544966,45.7925,45.9414,45.7801,45.867,44973.545
2008-02-27 13:20:00,73.86,73.96,73.79,73.96,40343.91534391534,45.8421,45.9042,45.7987,45.9042,40343.9153
2008-02-27 13:30:00,73.94,73.99,73.72,73.76,33730.15873015873,45.8918,45.9228,45.7552,45.7801,33730.1587
2008-02-27 13:40:00,73.77,73.78,73.56,73.68,30974.426807760137,45.7863,45.7925,45.6559,45.7304,30974.4268
2008-02-27 13:50:00,73.71,73.76,73.63,73.67,32738.09523809524,45.749,45.7801,45.6994,45.7242,32738.0952
2008-02-27 14:00:00,73.71,73.73,73.41,73.48,79585.53791887124,45.749,45.7614,45.5628,45.6063,79585.5379
2008-02-27 14:10:00,73.45,73.5,73.41,73.48,44312.16931216931,45.5877,45.6187,45.5628,45.6063,44312.1693
2008-02-27 14:20:00,73.45,73.47,73.22,73.26,67570.5467372134,45.5877,45.6001,45.4449,45.4697,67570.5467
2008-02-27 14:30:00,73.26,73.29,73.2,73.22,56547.61904761904,45.4697,45.4884,45.4325,45.4449,56547.619
2008-02-27 14:40:00,73.22,73.29,73.22,73.26,85097.00176366842,45.4449,45.4884,45.4449,45.4697,85097.0018
2008-02-27 14:50:00,73.25,73.3,73.11,73.26,68121.69312169311,45.4635,45.4946,45.3766,45.4697,68121.6931
2008-02-27 15:00:00,73.23,73.29,73.09,73.15,70877.42504409171,45.4511,45.4884,45.3642,45.4015,70877.425
2008-02-27 15:10:00,73.14,73.27,73.12,73.26,64814.81481481481,45.3953,45.4759,45.3828,45.4697,64814.8148
2008-02-27 15:20:00,73.26,73.48,73.2,73.46,94356.26102292768,45.4697,45.6063,45.4325,45.5939,94356.261
2008-02-27 15:30:00,73.46,73.56,73.39,73.48,94907.4074074074,45.5939,45.6559,45.5504,45.6063,94907.4074
2008-02-27 15:40:00,73.48,73.49,73.3,73.4,117724.86772486773,45.6063,45.6125,45.4946,45.5566,117724.8677
2008-02-27 15:50:00,73.4,73.4,73.2,73.33,171737.21340388004,45.5566,45.5566,45.4325,45.5132,171737.2134
2008-02-28 09:30:00,74.3,74.3,72.24,72.46,131613.7566137566,46.3286,46.3286,45.0441,45.1813,131613.7566
2008-02-28 09:40:00,72.47,72.5,72.15,72.2,46406.52557319224,45.1875,45.2062,44.988,45.0192,46406.5256
2008-02-28 09:50:00,72.22,72.62,72.19,72.46,56878.30687830688,45.0316,45.281,45.0129,45.1813,56878.3069
2008-02-28 10:00:00,72.49,72.53,72.17,72.17,60956.79012345678,45.2,45.2249,45.0005,45.0005,60956.7901
2008-02-28 10:10:00,72.18,72.46,72.18,72.39,58421.51675485008,45.0067,45.1813,45.0067,45.1376,58421.5168
2008-02-28 10:20:00,72.39,72.59,72.3,72.52,56878.30687830688,45.1376,45.2623,45.0815,45.2187,56878.3069
2008-02-28 10:30:00,72.49,72.59,72.39,72.58,54563.492063492056,45.2,45.2623,45.1376,45.2561,54563.4921
2008-02-28 10:40:00,72.59,72.63,72.45,72.54,167879.18871252204,45.2623,45.2873,45.175,45.2312,167879.1887
2008-02-28 10:50:00,72.52,72.55,72.23,72.23,62279.5414462081,45.2187,45.2374,45.0379,45.0379,62279.5414
2008-02-28 11:00:00,72.23,72.25,72.0,72.2,81128.74779541446,45.0379,45.0503,44.8945,45.0192,81128.7478
2008-02-28 11:10:00,72.2,72.21,72.09,72.16,41666.66666666666,45.0192,45.0254,44.9506,44.9942,41666.6667
2008-02-28 11:20:00,72.16,72.25,72.14,72.19,54012.34567901234,44.9942,45.0503,44.9817,45.0129,54012.3457
2008-02-28 11:30:00,72.17,72.22,72.11,72.18,43761.02292768959,45.0005,45.0316,44.963,45.0067,43761.0229
2008-02-28 11:40:00,72.19,72.3,72.16,72.28,42768.9594356261,45.0129,45.0815,44.9942,45.069,42768.9594
2008-02-28 11:50:00,72.26,72.47,72.25,72.47,21274.250440917105,45.0566,45.1875,45.0503,45.1875,21274.2504
2008-02-28 12:00:00,72.47,72.49,72.38,72.39,16203.703703703704,45.1875,45.2,45.1314,45.1376,16203.7037
2008-02-28 12:10:00,72.39,72.51,72.37,72.48,28880.07054673721,45.1376,45.2125,45.1252,45.1938,28880.0705
2008-02-28 12:20:00,72.48,72.56,72.48,72.55,25793.65079365079,45.1938,45.2436,45.1938,45.2374,25793.6508
2008-02-28 12:30:00,72.54,72.59,72.49,72.52,49382.71604938271,45.2312,45.2623,45.2,45.2187,49382.716
2008-02-28 12:40:00,72.5,72.54,72.47,72.53,19179.894179894178,45.2062,45.2312,45.1875,45.2249,19179.8942
2008-02-28 12:50:00,72.51,72.57,72.45,72.49,35383.59788359788,45.2125,45.2499,45.175,45.2,35383.5979
2008-02-28 13:00:00,72.48,72.61,72.39,72.59,21053.79188712522,45.1938,45.2748,45.1376,45.2623,21053.7919
2008-02-28 13:10:00,72.59,72.6,72.51,72.53,22045.85537918871,45.2623,45.2686,45.2125,45.2249,22045.8554
2008-02-28 13:20:00,72.51,72.61,72.42,72.42,23809.52380952381,45.2125,45.2748,45.1563,45.1563,23809.5238
2008-02-28 13:30:00,72.46,72.56,72.46,72.51,20171.95767195767,45.1813,45.2436,45.1813,45.2125,20171.9577
2008-02-28 13:40:00,72.49,72.54,72.41,72.53,17746.91358024691,45.2,45.2312,45.1501,45.2249,17746.9136
2008-02-28 13:50:00,72.53,72.56,72.43,72.53,22817.460317460314,45.2249,45.2436,45.1626,45.2249,22817.4603
2008-02-28 14:00:00,72.52,72.55,72.41,72.51,31415.34391534391,45.2187,45.2374,45.1501,45.2125,31415.3439
2008-02-28 14:10:00,72.5,72.56,72.46,72.56,25573.192239858905,45.2062,45.2436,45.1813,45.2436,25573.1922
2008-02-28 14:20:00,72.56,72.62,72.49,72.49,40674.60317460317,45.2436,45.281,45.2,45.2,40674.6032
2008-02-28 14:30:00,72.51,72.63,72.51,72.57,76609.34744268077,45.2125,45.2873,45.2125,45.2499,76609.3474
2008-02-28 14:40:00,72.56,72.63,72.51,72.53,161485.8906525573,45.2436,45.2873,45.2125,45.2249,161485.8907
2008-02-28 14:50:00,72.55,72.69,72.5,72.65,50264.55026455026,45.2374,45.3247,45.2062,45.2998,50264.5503
2008-02-28 15:00:00,72.67,72.78,72.54,72.59,71208.11287477953,45.3122,45.3808,45.2312,45.2623,71208.1129
2008-02-28 15:10:00,72.59,72.68,72.53,72.58,42658.73015873016,45.2623,45.3185,45.2249,45.2561,42658.7302
2008-02-28 15:20:00,72.57,72.61,72.45,72.5,42107.58377425044,45.2499,45.2748,45.175,45.2062,42107.5838
2008-02-28 15:30:00,72.49,72.55,72.47,72.5,39351.85185185185,45.2,45.2374,45.1875,45.2062,39351.8519
2008-02-28 15:40:00,72.5,72.59,72.49,72.53,67350.08818342151,45.2062,45.2623,45.2,45.2249,67350.0882
2008-02-28 15:50:00,72.51,72.62,72.51,72.55,107804.2328042328,45.2125,45.281,45.2125,45.2374,107804.2328
2008-02-29 09:30:00,71.9,72.29,71.89,71.92,35273.36860670194,44.8321,45.0753,44.8259,44.8446,35273.3686
2008-02-29 09:40:00,71.93,71.93,71.53,71.59,62720.45855379188,44.8508,44.8508,44.6014,44.6388,62720.4586
2008-02-29 09:50:00,71.59,71.78,71.57,71.76,44091.71075837742,44.6388,44.7573,44.6263,44.7448,44091.7108
2008-02-29 10:00:00,71.76,71.77,71.51,71.58,27888.00705467372,44.7448,44.751,44.5889,44.6326,27888.0071
2008-02-29 10:10:00,71.58,71.59,71.44,71.53,41997.35449735449,44.6326,44.6388,44.5453,44.6014,41997.3545
2008-02-29 10:20:00,71.52,71.57,71.46,71.55,58421.51675485008,44.5952,44.6263,44.5577,44.6139,58421.5168
2008-02-29 10:30:00,71.55,71.66,71.51,71.57,28439.15343915344,44.6139,44.6825,44.5889,44.6263,28439.1534
2008-02-29 10:40:00,71.56,71.77,71.54,71.58,32076.719576719574,44.6201,44.751,44.6076,44.6326,32076.7196
2008-02-29 10:50:00,71.61,71.66,71.54,71.54,50595.23809523809,44.6513,44.6825,44.6076,44.6076,50595.2381
2008-02-29 11:00:00,71.56,71.65,71.43,71.64,45194.003527336856,44.6201,44.6762,44.539,44.67,45194.0035
2008-02-29 11:10:00,71.59,71.66,71.57,71.63,25903.880070546733,44.6388,44.6825,44.6263,44.6637,25903.8801
2008-02-29 11:20:00,71.62,71.63,71.5,71.5,17967.3721340388,44.6575,44.6637,44.5827,44.5827,17967.3721
2008-02-29 11:30:00,71.54,71.7,71.51,71.7,21274.250440917105,44.6076,44.7074,44.5889,44.7074,21274.2504
2008-02-29 11:40:00,71.66,71.69,71.42,71.42,29320.987654320983,44.6825,44.7012,44.5328,44.5328,29320.9877
2008-02-29 11:50:00,71.42,71.55,71.39,71.49,40564.37389770723,44.5328,44.6139,44.5141,44.5765,40564.3739
2008-02-29 12:00:00,71.49,71.95,71.35,71.51,206128.74779541444,44.5765,44.8633,44.4892,44.5889,206128.7478
2008-02-29 12:10:00,71.51,71.65,71.49,71.62,51587.30158730158,44.5889,44.6762,44.5765,44.6575,51587.3016
2008-02-29 12:20:00,71.63,71.78,71.58,71.74,51366.84303350969,44.6637,44.7573,44.6326,44.7323,51366.843
2008-02-29 12:30:00,71.75,71.83,71.75,71.75,19290.123456790123,44.7386,44.7885,44.7386,44.7386,19290.1235
2008-02-29 12:40:00,71.75,71.8,71.71,71.77,22266.3139329806,44.7386,44.7697,44.7136,44.751,22266.3139
2008-02-29 12:50:00,71.75,71.77,71.62,71.74,12014.991181657848,44.7386,44.751,44.6575,44.7323,12014.9912
2008-02-29 13:00:00,71.71,71.72,71.51,71.6,29320.987654320983,44.7136,44.7199,44.5889,44.645,29320.9877
2008-02-29 13:10:00,71.6,71.65,71.5,71.57,29651.67548500881,44.645,44.6762,44.5827,44.6263,29651.6755
2008-02-29 13:20:00,71.54,71.68,71.54,71.55,11684.303350970016,44.6076,44.6949,44.6076,44.6139,11684.3034
2008-02-29 13:30:00,71.52,71.54,71.36,71.5,42768.9594356261,44.5952,44.6076,44.4954,44.5827,42768.9594
2008-02-29 13:40:00,71.47,71.52,71.35,71.41,19731.040564373896,44.564,44.5952,44.4892,44.5266,19731.0406
2008-02-29 13:50:00,71.39,71.52,71.39,71.45,25352.73368606701,44.5141,44.5952,44.5141,44.5515,25352.7337
2008-02-29 14:00:00,71.46,71.49,71.42,71.46,41776.8959435626,44.5577,44.5765,44.5328,44.5577,41776.8959
2008-02-29 14:10:00,71.47,71.52,71.41,71.5,31966.49029982363,44.564,44.5952,44.5266,44.5827,31966.4903
2008-02-29 14:20:00,71.49,71.61,71.49,71.59,30864.197530864192,44.5765,44.6513,44.5765,44.6388,30864.1975
2008-02-29 14:30:00,71.6,71.63,71.51,71.61,43320.10582010582,44.645,44.6637,44.5889,44.6513,43320.1058
2008-02-29 14:40:00,71.59,71.69,71.59,71.63,27998.23633156966,44.6388,44.7012,44.6388,44.6637,27998.2363
2008-02-29 14:50:00,71.65,71.78,71.63,71.75,43981.481481481474,44.6762,44.7573,44.6637,44.7386,43981.4815
2008-02-29 15:00:00,71.75,71.75,71.64,71.71,36596.119929453256,44.7386,44.7386,44.67,44.7136,36596.1199
2008-02-29 15:10:00,71.68,71.7,71.61,71.66,38580.246913580246,44.6949,44.7074,44.6513,44.6825,38580.2469
2008-02-29 15:20:00,71.63,71.79,71.63,71.72,41666.66666666666,44.6637,44.7635,44.6637,44.7199,41666.6667
2008-02-29 15:30:00,71.73,71.76,71.51,71.52,64263.66843033509,44.7261,44.7448,44.5889,44.5952,64263.6684
2008-02-29 15:40:00,71.52,71.52,71.22,71.23,127425.04409171076,44.5952,44.5952,44.4081,44.4143,127425.0441
2008-02-29 15:50:00,71.22,71.41,71.16,71.4,219356.26102292768,44.4081,44.5266,44.3707,44.5203,219356.261
2008-03-03 09:30:00,74.81,75.66,74.69,74.77,566798.9417989417,46.6466,47.1766,46.5718,46.6216,566798.9418
2008-03-03 09:40:00,74.78,74.92,74.02,74.36,358906.5255731922,46.6279,46.7152,46.154,46.366,358906.5256
2008-03-03 09:50:00,74.33,75.03,74.33,74.95,304783.95061728393,46.3473,46.7838,46.3473,46.7339,304783.9506
2008-03-03 10:00:00,74.93,75.41,74.81,75.04,252645.50264550265,46.7214,47.0207,46.6466,46.79,252645.5026
2008-03-03 10:10:00,75.04,75.13,74.83,74.97,98985.89065255733,46.79,46.8461,46.6591,46.7464,98985.8907
2008-03-03 10:20:00,74.97,75.11,74.92,74.93,121472.6631393298,46.7464,46.8336,46.7152,46.7214,121472.6631
2008-03-03 10:30:00,74.93,74.97,74.66,74.69,155643.7389770723,46.7214,46.7464,46.5531,46.5718,155643.739
2008-03-03 10:40:00,74.71,74.72,74.25,74.32,158840.38800705466,46.5842,46.5905,46.2974,46.3411,158840.388
2008-03-03 10:50:00,74.33,74.44,74.25,74.32,240630.5114638448,46.3473,46.4159,46.2974,46.3411,240630.5115
2008-03-03 11:00:00,74.29,74.42,74.05,74.32,131723.98589065255,46.3223,46.4034,46.1727,46.3411,131723.9859
2008-03-03 11:10:00,74.33,74.37,74.21,74.23,77601.41093474426,46.3473,46.3722,46.2725,46.2849,77601.4109
2008-03-03 11:20:00,74.2,74.26,74.06,74.14,91600.5291005291,46.2662,46.3036,46.1789,46.2288,91600.5291
2008-03-03 11:30:00,74.14,74.38,74.08,74.09,101080.24691358024,46.2288,46.3785,46.1914,46.1976,101080.2469
2008-03-03 11:40:00,74.07,74.39,73.98,74.36,133377.4250440917,46.1852,46.3847,46.1291,46.366,133377.425
2008-03-03 11:50:00,74.35,74.61,74.33,74.39,108355.37918871253,46.3598,46.5219,46.3473,46.3847,108355.3792
2008-03-03 12:00:00,74.39,74.43,74.1,74.31,78593.47442680775,46.3847,46.4096,46.2039,46.3348,78593.4744
2008-03-03 12:10:00,74.33,74.39,74.27,74.39,81349.20634920635,46.3473,46.3847,46.3099,46.3847,81349.2063
2008-03-03 12:20:00,74.39,74.43,74.24,74.24,113205.46737213402,46.3847,46.4096,46.2912,46.2912,113205.4674
2008-03-03 12:30:00,74.23,74.41,74.18,74.33,69995.59082892415,46.2849,46.3972,46.2538,46.3473,69995.5908
2008-03-03 12:40:00,74.33,74.34,73.84,73.85,73963.84479717813,46.3473,46.3535,46.0418,46.048,73963.8448
2008-03-03 12:50:00,73.85,74.01,73.63,73.87,97111.99294532627,46.048,46.1478,45.9108,46.0605,97111.9929
2008-03-03 13:00:00,73.87,74.09,73.85,74.09,56106.70194003527,46.0605,46.1976,46.048,46.1976,56106.7019
2008-03-03 13:10:00,74.07,74.25,74.06,74.15,47398.58906525573,46.1852,46.2974,46.1789,46.2351,47398.5891
2008-03-03 13:20:00,74.14,74.38,74.13,74.34,50485.00881834215,46.2288,46.3785,46.2226,46.3535,50485.0088
2008-03-03 13:30:00,74.34,74.35,74.27,74.35,47729.27689594356,46.3535,46.3598,46.3099,46.3598,47729.2769
2008-03-03 13:40:00,74.34,74.39,74.19,74.33,53020.28218694885,46.3535,46.3847,46.26,46.3473,53020.2822
2008-03-03 13:50:00,74.34,74.36,74.16,74.2,46516.754850088175,46.3535,46.366,46.2413,46.2662,46516.7549
2008-03-03 14:00:00,74.2,74.23,74.08,74.23,50925.92592592592,46.2662,46.2849,46.1914,46.2849,50925.9259
2008-03-03 14:10:00,74.22,74.24,74.12,74.12,71428.57142857142,46.2787,46.2912,46.2163,46.2163,71428.5714
2008-03-03 14:20:00,74.12,74.29,74.12,74.25,47839.5061728395,46.2163,46.3223,46.2163,46.2974,47839.5062
2008-03-03 14:30:00,74.25,74.31,74.16,74.17,61728.395061728384,46.2974,46.3348,46.2413,46.2475,61728.3951
2008-03-03 14:40:00,74.19,74.27,74.12,74.15,62940.917107583766,46.26,46.3099,46.2163,46.2351,62940.9171
2008-03-03 14:50:00,74.15,74.16,73.94,74.05,85978.83597883597,46.2351,46.2413,46.1041,46.1727,85978.836
2008-03-03 15:00:00,74.05,74.14,74.04,74.12,80136.68430335096,46.1727,46.2288,46.1665,46.2163,80136.6843
2008-03-03 15:10:00,74.12,74.39,74.1,74.36,88734.56790123456,46.2163,46.3847,46.2039,46.366,88734.5679
2008-03-03 15:20:00,74.38,74.51,74.32,74.42,200507.0546737213,46.3785,46.4595,46.3411,46.4034,200507.0547
2008-03-03 15:30:00,74.42,74.68,74.39,74.68,216380.0705467372,46.4034,46.5655,46.3847,46.5655,216380.0705
2008-03-03 15:40:00,74.67,74.75,74.52,74.57,191137.5661375661,46.5593,46.6092,46.4658,46.4969,191137.5661
2008-03-03 15:50:00,74.55,74.91,74.54,74.86,244819.22398589065,46.4845,46.7089,46.4782,46.6778,244819.224
2008-03-04 09:30:00,74.36,74.36,73.3,73.43,184744.2680776014,46.366,46.366,45.705,45.7861,184744.2681
2008-03-04 09:40:00,73.43,73.48,73.32,73.36,99096.11992945326,45.7861,45.8173,45.7175,45.7425,99096.1199
2008-03-04 09:50:00,73.35,73.48,73.3,73.43,149801.58730158728,45.7362,45.8173,45.705,45.7861,149801.5873
2008-03-04 10:00:00,73.42,73.45,73.16,73.41,168099.6472663139,45.7799,45.7986,45.6178,45.7736,168099.6473
2008-03-04 10:10:00,73.41,73.47,73.36,73.37,214175.4850088184,45.7736,45.8111,45.7425,45.7487,214175.485
2008-03-04 10:20:00,73.37,73.46,73.1,73.17,99206.3492063492,45.7487,45.8048,45.5803,45.624,99206.3492
2008-03-04 10:30:00,73.17,73.33,73.07,73.2,106150.79365079364,45.624,45.7238,45.5616,45.6427,106150.7937
2008-03-04 10:40:00,73.17,73.17,72.89,72.91,123346.56084656084,45.624,45.624,45.4494,45.4619,123346.5608
2008-03-04 10:50:00,72.91,73.01,72.74,72.74,110670.19400352731,45.4619,45.5242,45.3559,45.3559,110670.194
2008-03-04 11:00:00,72.74,72.86,72.66,72.75,103725.74955908288,45.3559,45.4307,45.306,45.3621,103725.7496
2008-03-04 11:10:00,72.76,72.79,72.65,72.74,81790.12345679011,45.3683,45.387,45.2998,45.3559,81790.1235
2008-03-04 11:20:00,72.74,72.77,72.66,72.75,76719.57671957671,45.3559,45.3746,45.306,45.3621,76719.5767
2008-03-04 11:30:00,72.72,72.81,72.7,72.78,97442.6807760141,45.3434,45.3995,45.3309,45.3808,97442.6808
2008-03-04 11:40:00,72.78,72.81,72.67,72.68,84435.62610229276,45.3808,45.3995,45.3122,45.3185,84435.6261
2008-03-04 11:50:00,72.67,72.69,72.35,72.45,71759.25925925926,45.3122,45.3247,45.1127,45.175,71759.2593
2008-03-04 12:00:00,72.45,72.56,72.37,72.47,43540.5643738977,45.175,45.2436,45.1252,45.1875,43540.5644
2008-03-04 12:10:00,72.46,72.5,72.38,72.4,49272.486772486765,45.1813,45.2062,45.1314,45.1439,49272.4868
2008-03-04 12:20:00,72.41,72.45,72.39,72.41,48280.42328042328,45.1501,45.175,45.1376,45.1501,48280.4233
2008-03-04 12:30:00,72.43,72.45,72.39,72.41,43871.25220458553,45.1626,45.175,45.1376,45.1501,43871.2522
2008-03-04 12:40:00,72.39,72.4,72.24,72.28,69885.3615520282,45.1376,45.1439,45.0441,45.069,69885.3616
2008-03-04 12:50:00,72.29,72.29,72.1,72.18,68783.06878306878,45.0753,45.0753,44.9568,45.0067,68783.0688
2008-03-04 13:00:00,72.18,72.21,72.04,72.18,76829.80599647266,45.0067,45.0254,44.9194,45.0067,76829.806
2008-03-04 13:10:00,72.17,72.32,72.17,72.24,116843.03350970017,45.0005,45.094,45.0005,45.0441,116843.0335
2008-03-04 13:20:00,72.24,72.39,72.14,72.36,74404.7619047619,45.0441,45.1376,44.9817,45.1189,74404.7619
2008-03-04 13:30:00,72.37,72.42,72.12,72.27,93033.50970017636,45.1252,45.1563,44.9693,45.0628,93033.5097
2008-03-04 13:40:00,72.28,72.4,72.23,72.32,86640.21164021164,45.069,45.1439,45.0379,45.094,86640.2116
2008-03-04 13:50:00,72.3,72.39,72.19,72.24,42989.41798941798,45.0815,45.1376,45.0129,45.0441,42989.418
2008-03-04 14:00:00,72.24,72.26,72.15,72.19,99977.9541446208,45.0441,45.0566,44.988,45.0129,99977.9541
2008-03-04 14:10:00,72.17,72.29,72.13,72.23,74625.22045855378,45.0005,45.0753,44.9755,45.0379,74625.2205
2008-03-04 14:20:00,72.2,72.25,72.06,72.14,74294.53262786595,45.0192,45.0503,44.9319,44.9817,74294.5326
2008-03-04 14:30:00,72.14,72.21,72.05,72.13,59413.58024691357,44.9817,45.0254,44.9256,44.9755,59413.5802
2008-03-04 14:40:00,72.13,72.56,72.13,72.55,115189.594356261,44.9755,45.2436,44.9755,45.2374,115189.5944
2008-03-04 14:50:00,72.56,72.72,72.4,72.51,129739.85890652557,45.2436,45.3434,45.1439,45.2125,129739.8589
2008-03-04 15:00:00,72.52,72.92,72.49,72.85,146935.62610229276,45.2187,45.4681,45.2,45.4245,146935.6261
2008-03-04 15:10:00,72.85,73.04,72.6,73.04,113756.61375661376,45.4245,45.5429,45.2686,45.5429,113756.6138
2008-03-04 15:20:00,73.04,73.04,72.58,72.66,100198.41269841268,45.5429,45.5429,45.2561,45.306,100198.4127
2008-03-04 15:30:00,72.62,73.06,72.61,73.03,138668.430335097,45.281,45.5554,45.2748,45.5367,138668.4303
2008-03-04 15:40:00,73.03,73.17,72.77,72.82,152226.63139329804,45.5367,45.624,45.3746,45.4058,152226.6314
2008-03-04 15:50:00,72.84,72.91,72.58,72.89,237544.0917107584,45.4182,45.4619,45.2561,45.4494,237544.0917
2008-03-05 09:30:00,72.58,72.98,72.42,72.78,70105.8201058201,45.2561,45.5055,45.1563,45.3808,70105.8201
2008-03-05 09:40:00,72.8,72.88,72.67,72.8,68893.29805996471,45.3933,45.4432,45.3122,45.3933,68893.2981
2008-03-05 09:50:00,72.82,72.88,72.74,72.84,69775.13227513227,45.4058,45.4432,45.3559,45.4182,69775.1323
2008-03-05 10:00:00,72.85,73.07,72.85,73.06,124448.85361552027,45.4245,45.5616,45.4245,45.5554,124448.8536
2008-03-05 10:10:00,73.07,73.07,72.93,73.02,72530.86419753086,45.5616,45.5616,45.4743,45.5305,72530.8642
2008-03-05 10:20:00,73.02,73.05,72.92,72.97,58862.433862433856,45.5305,45.5492,45.4681,45.4993,58862.4339
2008-03-05 10:30:00,72.97,73.11,72.93,73.07,110229.27689594356,45.4993,45.5866,45.4743,45.5616,110229.2769
2008-03-05 10:40:00,73.06,73.07,72.8,72.83,73192.23985890651,45.5554,45.5616,45.3933,45.412,73192.2399
2008-03-05 10:50:00,72.83,72.91,72.78,72.83,80687.83068783068,45.412,45.4619,45.3808,45.412,80687.8307
2008-03-05 11:00:00,72.83,72.85,72.6,72.74,57980.59964726631,45.412,45.4245,45.2686,45.3559,57980.5996
2008-03-05 11:10:00,72.71,72.74,72.62,72.66,62610.22927689594,45.3372,45.3559,45.281,45.306,62610.2293
2008-03-05 11:20:00,72.65,72.8,72.53,72.75,62169.312169312165,45.2998,45.3933,45.2249,45.3621,62169.3122
2008-03-05 11:30:00,72.76,72.8,72.63,72.7,51366.84303350969,45.3683,45.3933,45.2873,45.3309,51366.843
2008-03-05 11:40:00,72.71,72.72,72.59,72.6,43981.481481481474,45.3372,45.3434,45.2623,45.2686,43981.4815
2008-03-05 11:50:00,72.63,72.76,72.59,72.59,38690.47619047618,45.2873,45.3683,45.2623,45.2623,38690.4762
2008-03-05 12:00:00,72.6,72.78,72.47,72.51,165454.14462081128,45.2686,45.3808,45.1875,45.2125,165454.1446
2008-03-05 12:10:00,72.49,72.66,72.41,72.62,62720.45855379188,45.2,45.306,45.1501,45.281,62720.4586
2008-03-05 12:20:00,72.63,72.79,72.49,72.59,82120.81128747795,45.2873,45.387,45.2,45.2623,82120.8113
2008-03-05 12:30:00,72.61,72.78,72.49,72.57,54122.57495590828,45.2748,45.3808,45.2,45.2499,54122.575
2008-03-05 12:40:00,72.55,72.78,72.55,72.62,28218.69488536155,45.2374,45.3808,45.2374,45.281,28218.6949
2008-03-05 12:50:00,72.59,72.68,72.55,72.65,22045.85537918871,45.2623,45.3185,45.2374,45.2998,22045.8554
2008-03-05 13:00:00,72.67,72.7,72.58,72.68,16093.474426807756,45.3122,45.3309,45.2561,45.3185,16093.4744
2008-03-05 13:10:00,72.68,72.68,72.45,72.52,41005.291005291,45.3185,45.3185,45.175,45.2187,41005.291
2008-03-05 13:20:00,72.49,72.51,72.35,72.37,40454.14462081128,45.2,45.2125,45.1127,45.1252,40454.1446
2008-03-05 13:30:00,72.39,72.84,72.16,72.23,47729.27689594356,45.1376,45.4182,44.9942,45.0379,47729.2769
2008-03-05 13:40:00,72.25,72.27,72.1,72.24,29320.987654320983,45.0503,45.0628,44.9568,45.0441,29320.9877
2008-03-05 13:50:00,72.23,72.35,72.14,72.24,39131.39329805997,45.0379,45.1127,44.9817,45.0441,39131.3933
2008-03-05 14:00:00,72.24,72.43,72.11,72.33,51256.61375661375,45.0441,45.1626,44.963,45.1002,51256.6138
2008-03-05 14:10:00,72.36,72.49,72.29,72.45,27006.17283950617,45.1189,45.2,45.0753,45.175,27006.1728
2008-03-05 14:20:00,72.46,72.55,72.32,72.4,46296.29629629629,45.1813,45.2374,45.094,45.1439,46296.2963
2008-03-05 14:30:00,72.39,72.55,72.29,72.43,53571.428571428565,45.1376,45.2374,45.0753,45.1626,53571.4286
2008-03-05 14:40:00,72.43,72.59,72.36,72.57,43761.02292768959,45.1626,45.2623,45.1189,45.2499,43761.0229
2008-03-05 14:50:00,72.57,72.7,72.49,72.53,29761.90476190476,45.2499,45.3309,45.2,45.2249,29761.9048
2008-03-05 15:00:00,72.51,72.61,72.42,72.53,35383.59788359788,45.2125,45.2748,45.1563,45.2249,35383.5979
2008-03-05 15:10:00,72.51,72.58,72.27,72.35,34942.6807760141,45.2125,45.2561,45.0628,45.1127,34942.6808
2008-03-05 15:20:00,72.33,72.68,72.31,72.65,42328.04232804232,45.1002,45.3185,45.0878,45.2998,42328.0423
2008-03-05 15:30:00,72.62,72.74,72.59,72.66,41115.52028218695,45.281,45.3559,45.2623,45.306,41115.5203
2008-03-05 15:40:00,72.66,72.71,72.57,72.68,51036.155202821865,45.306,45.3372,45.2499,45.3185,51036.1552
2008-03-05 15:50:00,72.66,72.87,72.64,72.86,124118.16578483244,45.306,45.4369,45.2935,45.4307,124118.1658
2008-03-06 09:30:00,72.54,72.55,71.88,72.27,75507.05467372133,45.2312,45.2374,44.8196,45.0628,75507.0547
2008-03-06 09:40:00,72.26,72.61,72.1,72.59,77491.18165784831,45.0566,45.2748,44.9568,45.2623,77491.1817
2008-03-06 09:50:00,72.57,72.59,72.09,72.16,48170.19400352733,45.2499,45.2623,44.9506,44.9942,48170.194
2008-03-06 10:00:00,72.17,72.18,71.82,72.07,87742.50440917106,45.0005,45.0067,44.7822,44.9381,87742.5044
2008-03-06 10:10:00,72.07,72.1,71.98,71.98,34391.53439153439,44.9381,44.9568,44.882,44.882,34391.5344
2008-03-06 10:20:00,71.97,72.25,71.96,72.11,42217.81305114638,44.8757,45.0503,44.8695,44.963,42217.8131
2008-03-06 10:30:00,72.11,72.29,72.08,72.18,46186.06701940035,44.963,45.0753,44.9443,45.0067,46186.067
2008-03-06 10:40:00,72.22,72.25,72.0,72.24,26344.79717813051,45.0316,45.0503,44.8945,45.0441,26344.7972
2008-03-06 10:50:00,72.24,72.4,72.2,72.25,28880.07054673721,45.0441,45.1439,45.0192,45.0503,28880.0705
2008-03-06 11:00:00,72.27,72.48,72.2,72.45,61728.395061728384,45.0628,45.1938,45.0192,45.175,61728.3951
2008-03-06 11:10:00,72.45,72.51,72.31,72.48,34391.53439153439,45.175,45.2125,45.0878,45.1938,34391.5344
2008-03-06 11:20:00,72.47,72.6,72.43,72.52,31746.031746031746,45.1875,45.2686,45.1626,45.2187,31746.0317
2008-03-06 11:30:00,72.54,72.69,72.49,72.66,26785.714285714283,45.2312,45.3247,45.2,45.306,26785.7143
2008-03-06 11:40:00,72.65,72.76,72.61,72.61,29100.529100529096,45.2998,45.3683,45.2748,45.2748,29100.5291
2008-03-06 11:50:00,72.58,72.66,72.44,72.66,47839.5061728395,45.2561,45.306,45.1688,45.306,47839.5062
2008-03-06 12:00:00,72.68,72.68,72.5,72.62,44091.71075837742,45.3185,45.3185,45.2062,45.281,44091.7108
2008-03-06 12:10:00,72.63,72.63,72.43,72.59,70216.04938271604,45.2873,45.2873,45.1626,45.2623,70216.0494
2008-03-06 12:20:00,72.58,72.68,72.5,72.62,18628.74779541446,45.2561,45.3185,45.2062,45.281,18628.7478
2008-03-06 12:30:00,72.66,72.66,72.52,72.58,18518.518518518515,45.306,45.306,45.2187,45.2561,18518.5185
2008-03-06 12:40:00,72.59,72.7,72.59,72.63,25903.880070546733,45.2623,45.3309,45.2623,45.2873,25903.8801
2008-03-06 12:50:00,72.64,72.67,72.5,72.6,41556.43738977072,45.2935,45.3122,45.2062,45.2686,41556.4374
2008-03-06 13:00:00,72.6,72.73,72.51,72.56,46296.29629629629,45.2686,45.3496,45.2125,45.2436,46296.2963
2008-03-06 13:10:00,72.56,72.61,72.5,72.57,27888.00705467372,45.2436,45.2748,45.2062,45.2499,27888.0071
2008-03-06 13:20:00,72.59,72.66,72.5,72.59,29320.987654320983,45.2623,45.306,45.2062,45.2623,29320.9877
2008-03-06 13:30:00,72.58,72.59,72.44,72.58,69664.90299823633,45.2561,45.2623,45.1688,45.2561,69664.903
2008-03-06 13:40:00,72.59,72.65,72.44,72.61,59523.80952380952,45.2623,45.2998,45.1688,45.2748,59523.8095
2008-03-06 13:50:00,72.6,72.63,72.41,72.44,48170.19400352733,45.2686,45.2873,45.1501,45.1688,48170.194
2008-03-06 14:00:00,72.44,72.64,72.43,72.59,35934.7442680776,45.1688,45.2935,45.1626,45.2623,35934.7443
2008-03-06 14:10:00,72.62,72.71,72.51,72.64,32297.17813051146,45.281,45.3372,45.2125,45.2935,32297.1781
2008-03-06 14:20:00,72.64,72.65,72.49,72.57,51256.61375661375,45.2935,45.2998,45.2,45.2499,51256.6138
2008-03-06 14:30:00,72.57,72.62,72.5,72.59,30643.738977072306,45.2499,45.281,45.2062,45.2623,30643.739
2008-03-06 14:40:00,72.55,72.72,72.5,72.7,29431.216931216928,45.2374,45.3434,45.2062,45.3309,29431.2169
2008-03-06 14:50:00,72.69,72.72,72.56,72.68,37808.64197530864,45.3247,45.3434,45.2436,45.3185,37808.642
2008-03-06 15:00:00,72.67,72.73,72.47,72.49,60736.33156966489,45.3122,45.3496,45.1875,45.2,60736.3316
2008-03-06 15:10:00,72.49,72.69,72.46,72.67,65806.8783068783,45.2,45.3247,45.1813,45.3122,65806.8783
2008-03-06 15:20:00,72.68,72.79,72.58,72.78,53130.51146384479,45.3185,45.387,45.2561,45.3808,53130.5115
2008-03-06 15:30:00,72.78,72.8,72.49,72.54,74625.22045855378,45.3808,45.3933,45.2,45.2312,74625.2205
2008-03-06 15:40:00,72.55,72.7,72.48,72.48,107253.08641975308,45.2374,45.3309,45.1938,45.1938,107253.0864
2008-03-06 15:50:00,72.49,72.49,72.2,72.29,157517.63668430335,45.2,45.2,45.0192,45.0753,157517.6367
2008-03-07 09:30:00,71.8,72.81,71.69,71.86,59854.49735449735,44.7697,45.3995,44.7012,44.8072,59854.4974
2008-03-07 09:40:00,71.82,72.39,71.82,72.3,45855.37918871252,44.7822,45.1376,44.7822,45.0815,45855.3792
2008-03-07 09:50:00,72.3,72.45,72.21,72.41,95568.78306878306,45.0815,45.175,45.0254,45.1501,95568.7831
2008-03-07 10:00:00,72.41,72.52,72.27,72.29,37477.95414462081,45.1501,45.2187,45.0628,45.0753,37477.9541
2008-03-07 10:10:00,72.28,72.49,72.15,72.44,33068.783068783065,45.069,45.2,44.988,45.1688,33068.7831
2008-03-07 10:20:00,72.48,72.58,72.19,72.27,40233.68606701939,45.1938,45.2561,45.0129,45.0628,40233.6861
2008-03-07 10:30:00,72.26,72.57,72.22,72.57,32738.09523809524,45.0566,45.2499,45.0316,45.2499,32738.0952
2008-03-07 10:40:00,72.55,72.8,72.5,72.55,54453.26278659611,45.2374,45.3933,45.2062,45.2374,54453.2628
2008-03-07 10:50:00,72.54,72.55,72.12,72.14,36265.43209876543,45.2312,45.2374,44.9693,44.9817,36265.4321
2008-03-07 11:00:00,72.16,72.19,72.04,72.07,27116.402116402114,44.9942,45.0129,44.9194,44.9381,27116.4021
2008-03-07 11:10:00,72.09,72.11,71.97,72.03,20612.87477954145,44.9506,44.963,44.8757,44.9132,20612.8748
2008-03-07 11:20:00,72.03,72.1,71.87,71.9,31856.261022927687,44.9132,44.9568,44.8134,44.8321,31856.261
2008-03-07 11:30:00,71.89,72.06,71.89,71.96,19069.66490299824,44.8259,44.9319,44.8259,44.8695,19069.6649
2008-03-07 11:40:00,71.96,71.98,71.74,71.81,23919.75308641975,44.8695,44.882,44.7323,44.776,23919.7531
2008-03-07 11:50:00,71.78,71.92,71.76,71.81,18849.206349206343,44.7573,44.8446,44.7448,44.776,18849.2063
2008-03-07 12:00:00,71.8,71.83,71.62,71.69,21825.396825396823,44.7697,44.7885,44.6575,44.7012,21825.3968
2008-03-07 12:10:00,71.7,71.75,71.55,71.72,18959.43562610229,44.7074,44.7386,44.6139,44.7199,18959.4356
2008-03-07 12:20:00,71.7,71.93,71.69,71.82,19951.499118165782,44.7074,44.8508,44.7012,44.7822,19951.4991
2008-03-07 12:30:00,71.81,71.89,71.7,71.8,16093.474426807756,44.776,44.8259,44.7074,44.7697,16093.4744
2008-03-07 12:40:00,71.74,71.89,71.71,71.77,20833.33333333333,44.7323,44.8259,44.7136,44.751,20833.3333
2008-03-07 12:50:00,71.77,71.84,71.74,71.8,21274.250440917105,44.751,44.7947,44.7323,44.7697,21274.2504
2008-03-07 13:00:00,71.8,71.81,71.73,71.8,20282.18694885361,44.7697,44.776,44.7261,44.7697,20282.1869
2008-03-07 13:10:00,71.79,71.8,71.55,71.57,25793.65079365079,44.7635,44.7697,44.6139,44.6263,25793.6508
2008-03-07 13:20:00,71.55,71.66,71.5,71.64,34722.22222222222,44.6139,44.6825,44.5827,44.67,34722.2222
2008-03-07 13:30:00,71.64,71.67,71.59,71.61,40564.37389770723,44.67,44.6887,44.6388,44.6513,40564.3739
2008-03-07 13:40:00,71.6,71.71,71.5,71.68,27336.860670194,44.645,44.7136,44.5827,44.6949,27336.8607
2008-03-07 13:50:00,71.68,71.71,71.62,71.66,49492.945326278656,44.6949,44.7136,44.6575,44.6825,49492.9453
2008-03-07 14:00:00,71.65,71.74,71.58,71.73,51587.30158730158,44.6762,44.7323,44.6326,44.7261,51587.3016
2008-03-07 14:10:00,71.78,71.78,71.67,71.68,28218.69488536155,44.7573,44.7573,44.6887,44.6949,28218.6949
2008-03-07 14:20:00,71.68,71.71,71.54,71.66,66358.02469135802,44.6949,44.7136,44.6076,44.6825,66358.0247
2008-03-07 14:30:00,71.65,71.66,71.41,71.41,34942.6807760141,44.6762,44.6825,44.5266,44.5266,34942.6808
2008-03-07 14:40:00,71.41,71.59,71.37,71.51,35824.514991181655,44.5266,44.6388,44.5016,44.5889,35824.515
2008-03-07 14:50:00,71.54,71.91,71.54,71.87,58201.05820105819,44.6076,44.8383,44.6076,44.8134,58201.0582
2008-03-07 15:00:00,71.88,71.92,71.63,71.78,43209.87654320987,44.8196,44.8446,44.6637,44.7573,43209.8765
2008-03-07 15:10:00,71.78,72.05,71.64,71.96,64594.35626102292,44.7573,44.9256,44.67,44.8695,64594.3563
2008-03-07 15:20:00,71.94,72.11,71.81,71.87,126543.2098765432,44.857,44.963,44.776,44.8134,126543.2099
2008-03-07 15:30:00,71.87,72.0,71.65,71.86,71869.4885361552,44.8134,44.8945,44.6762,44.8072,71869.4885
2008-03-07 15:40:00,71.86,71.97,71.65,71.69,81459.43562610228,44.8072,44.8757,44.6762,44.7012,81459.4356
2008-03-07 15:50:00,71.68,71.78,71.65,71.71,137786.59611992945,44.6949,44.7573,44.6762,44.7136,137786.5961
2008-03-10 09:30:00,71.89,71.89,71.47,71.51,34722.22222222222,44.8259,44.8259,44.564,44.5889,34722.2222
2008-03-10 09:40:00,71.51,71.51,71.3,71.31,48059.96472663139,44.5889,44.5889,44.458,44.4642,48059.9647
2008-03-10 09:50:00,71.31,71.41,71.1,71.41,39572.31040564374,44.4642,44.5266,44.3333,44.5266,39572.3104
2008-03-10 10:00:00,71.41,71.61,71.11,71.11,65806.8783068783,44.5266,44.6513,44.3395,44.3395,65806.8783
2008-03-10 10:10:00,71.09,71.41,71.06,71.32,43209.87654320987,44.327,44.5266,44.3083,44.4705,43209.8765
2008-03-10 10:20:00,71.37,71.62,71.32,71.62,56327.16049382716,44.5016,44.6575,44.4705,44.6575,56327.1605
2008-03-10 10:30:00,71.62,71.95,71.61,71.81,78593.47442680775,44.6575,44.8633,44.6513,44.776,78593.4744
2008-03-10 10:40:00,71.83,72.06,71.76,71.93,40674.60317460317,44.7885,44.9319,44.7448,44.8508,40674.6032
2008-03-10 10:50:00,71.92,72.13,71.9,71.99,54453.26278659611,44.8446,44.9755,44.8321,44.8882,54453.2628
2008-03-10 11:00:00,72.02,72.16,71.82,71.88,50705.46737213403,44.9069,44.9942,44.7822,44.8196,50705.4674
2008-03-10 11:10:00,71.89,71.98,71.85,71.9,54673.721340388,44.8259,44.882,44.8009,44.8321,54673.7213
2008-03-10 11:20:00,71.9,71.9,71.74,71.87,53240.74074074074,44.8321,44.8321,44.7323,44.8134,53240.7407
2008-03-10 11:30:00,71.87,72.0,71.85,71.94,48500.881834215164,44.8134,44.8945,44.8009,44.857,48500.8818
2008-03-10 11:40:00,71.96,72.07,71.76,71.98,54563.492063492056,44.8695,44.9381,44.7448,44.882,54563.4921
2008-03-10 11:50:00,71.98,72.13,71.95,72.08,23368.60670194004,44.882,44.9755,44.8633,44.9443,23368.6067
2008-03-10 12:00:00,72.08,72.09,71.67,71.95,50485.00881834215,44.9443,44.9506,44.6887,44.8633,50485.0088
2008-03-10 12:10:00,71.95,72.07,71.76,72.0,39792.76895943562,44.8633,44.9381,44.7448,44.8945,39792.769
2008-03-10 12:20:00,72.0,72.03,71.76,71.76,22817.460317460314,44.8945,44.9132,44.7448,44.7448,22817.4603
2008-03-10 12:30:00,71.77,71.85,71.72,71.85,25132.27513227513,44.751,44.8009,44.7199,44.8009,25132.2751
2008-03-10 12:40:00,71.84,71.87,71.71,71.72,29872.1340388007,44.7947,44.8134,44.7136,44.7199,29872.134
2008-03-10 12:50:00,71.71,72.1,71.71,72.02,25352.73368606701,44.7136,44.9568,44.7136,44.9069,25352.7337
2008-03-10 13:00:00,72.04,72.08,71.89,71.93,25352.73368606701,44.9194,44.9443,44.8259,44.8508,25352.7337
2008-03-10 13:10:00,71.93,71.94,71.81,71.9,24691.358024691355,44.8508,44.857,44.776,44.8321,24691.358
2008-03-10 13:20:00,71.89,71.89,71.67,71.72,48280.42328042328,44.8259,44.8259,44.6887,44.7199,48280.4233
2008-03-10 13:30:00,71.71,71.81,71.58,71.62,29541.44620811288,44.7136,44.776,44.6326,44.6575,29541.4462
2008-03-10 13:40:00,71.61,71.7,71.59,71.62,20061.728395061727,44.6513,44.7074,44.6388,44.6575,20061.7284
2008-03-10 13:50:00,71.62,71.71,71.44,71.45,44201.940035273365,44.6575,44.7136,44.5453,44.5515,44201.94
2008-03-10 14:00:00,71.45,71.53,71.37,71.4,39902.998236331565,44.5515,44.6014,44.5016,44.5203,39902.9982
2008-03-10 14:10:00,71.39,71.56,71.38,71.47,31305.11463844797,44.5141,44.6201,44.5079,44.564,31305.1146
2008-03-10 14:20:00,71.5,71.5,71.26,71.39,41225.74955908289,44.5827,44.5827,44.433,44.5141,41225.7496
2008-03-10 14:30:00,71.39,71.63,71.33,71.58,36816.578483245146,44.5141,44.6637,44.4767,44.6326,36816.5785
2008-03-10 14:40:00,71.6,71.6,71.51,71.56,33068.783068783065,44.645,44.645,44.5889,44.6201,33068.7831
2008-03-10 14:50:00,71.57,71.63,71.39,71.41,40013.22751322751,44.6263,44.6637,44.5141,44.5266,40013.2275
2008-03-10 15:00:00,71.41,71.44,71.24,71.31,50705.46737213403,44.5266,44.5453,44.4206,44.4642,50705.4674
2008-03-10 15:10:00,71.3,71.35,71.12,71.22,79695.76719576718,44.458,44.4892,44.3457,44.4081,79695.7672
2008-03-10 15:20:00,71.25,71.41,71.18,71.38,64373.89770723103,44.4268,44.5266,44.3832,44.5079,64373.8977
2008-03-10 15:30:00,71.41,71.46,71.2,71.2,80136.68430335096,44.5266,44.5577,44.3956,44.3956,80136.6843
2008-03-10 15:40:00,71.2,71.29,71.07,71.12,101962.08112874778,44.3956,44.4517,44.3146,44.3457,101962.0811
2008-03-10 15:50:00,71.12,71.25,71.07,71.25,106481.48148148147,44.3457,44.4268,44.3146,44.4268,106481.4815
2008-03-11 09:30:00,72.58,72.58,71.73,71.84,56878.30687830688,45.2561,45.2561,44.7261,44.7947,56878.3069
2008-03-11 09:40:00,71.94,72.21,71.88,72.01,42107.58377425044,44.857,45.0254,44.8196,44.9007,42107.5838
2008-03-11 09:50:00,72.05,72.1,71.74,71.75,45083.77425044091,44.9256,44.9568,44.7323,44.7386,45083.7743
2008-03-11 10:00:00,71.74,71.8,71.48,71.8,46075.8377425044,44.7323,44.7697,44.5702,44.7697,46075.8377
2008-03-11 10:10:00,71.82,72.08,71.71,71.94,32076.719576719574,44.7822,44.9443,44.7136,44.857,32076.7196
2008-03-11 10:20:00,71.93,72.0,71.81,71.91,34832.451499118164,44.8508,44.8945,44.776,44.8383,34832.4515
2008-03-11 10:30:00,71.91,72.02,71.61,71.8,38470.0176366843,44.8383,44.9069,44.6513,44.7697,38470.0176
2008-03-11 10:40:00,71.8,71.81,71.57,71.62,40013.22751322751,44.7697,44.776,44.6263,44.6575,40013.2275
2008-03-11 10:50:00,71.62,71.67,71.43,71.59,40784.83245149911,44.6575,44.6887,44.539,44.6388,40784.8325
2008-03-11 11:00:00,71.6,71.61,71.39,71.41,39792.76895943562,44.645,44.6513,44.5141,44.5266,39792.769
2008-03-11 11:10:00,71.43,71.43,71.12,71.19,39792.76895943562,44.539,44.539,44.3457,44.3894,39792.769
2008-03-11 11:20:00,71.19,71.24,71.13,71.23,33068.783068783065,44.3894,44.4206,44.352,44.4143,33068.7831
2008-03-11 11:30:00,71.22,71.31,71.18,71.2,32738.09523809524,44.4081,44.4642,44.3832,44.3956,32738.0952
2008-03-11 11:40:00,71.21,71.25,71.1,71.12,27777.777777777774,44.4019,44.4268,44.3333,44.3457,27777.7778
2008-03-11 11:50:00,71.12,71.21,71.03,71.18,32297.17813051146,44.3457,44.4019,44.2896,44.3832,32297.1781
2008-03-11 12:00:00,71.18,71.36,71.17,71.33,36596.119929453256,44.3832,44.4954,44.3769,44.4767,36596.1199
2008-03-11 12:10:00,71.33,71.42,71.27,71.32,35163.13932980599,44.4767,44.5328,44.4393,44.4705,35163.1393
2008-03-11 12:20:00,71.32,71.44,71.17,71.18,24250.440917107582,44.4705,44.5453,44.3769,44.3832,24250.4409
2008-03-11 12:30:00,71.21,71.23,71.1,71.15,39241.6225749559,44.4019,44.4143,44.3333,44.3645,39241.6226
2008-03-11 12:40:00,71.19,71.38,71.19,71.23,29761.90476190476,44.3894,44.5079,44.3894,44.4143,29761.9048
2008-03-11 12:50:00,71.22,71.52,71.22,71.48,32517.636684303347,44.4081,44.5952,44.4081,44.5702,32517.6367
2008-03-11 13:00:00,71.47,71.58,71.44,71.51,38800.70546737213,44.564,44.6326,44.5453,44.5889,38800.7055
2008-03-11 13:10:00,71.52,71.82,71.49,71.79,43540.5643738977,44.5952,44.7822,44.5765,44.7635,43540.5644
2008-03-11 13:20:00,71.79,71.93,71.64,71.79,36044.97354497354,44.7635,44.8508,44.67,44.7635,36044.9735
2008-03-11 13:30:00,71.8,71.94,71.78,71.81,25573.192239858905,44.7697,44.857,44.7573,44.776,25573.1922
2008-03-11 13:40:00,71.81,71.86,71.71,71.74,27888.00705467372,44.776,44.8072,44.7136,44.7323,27888.0071
2008-03-11 13:50:00,71.76,71.9,71.7,71.87,29431.216931216928,44.7448,44.8321,44.7074,44.8134,29431.2169
2008-03-11 14:00:00,71.87,72.0,71.87,71.95,54673.721340388,44.8134,44.8945,44.8134,44.8633,54673.7213
2008-03-11 14:10:00,71.94,72.09,71.9,71.95,41997.35449735449,44.857,44.9506,44.8321,44.8633,41997.3545
2008-03-11 14:20:00,71.94,71.94,71.64,71.64,34611.992945326274,44.857,44.857,44.67,44.67,34611.9929
2008-03-11 14:30:00,71.64,71.79,71.6,71.71,38470.0176366843,44.67,44.7635,44.645,44.7136,38470.0176
2008-03-11 14:40:00,71.71,72.0,71.65,71.98,45524.69135802469,44.7136,44.8945,44.6762,44.882,45524.6914
2008-03-11 14:50:00,71.98,72.03,71.85,71.86,66798.94179894179,44.882,44.9132,44.8009,44.8072,66798.9418
2008-03-11 15:00:00,71.87,71.94,71.81,71.92,54673.721340388,44.8134,44.857,44.776,44.8446,54673.7213
2008-03-11 15:10:00,71.92,72.04,71.88,71.99,79254.85008818342,44.8446,44.9194,44.8196,44.8882,79254.8501
2008-03-11 15:20:00,72.0,72.19,71.95,72.15,56106.70194003527,44.8945,45.0129,44.8633,44.988,56106.7019
2008-03-11 15:30:00,72.13,72.13,71.91,72.13,66909.17107583773,44.9755,44.9755,44.8383,44.9755,66909.1711
2008-03-11 15:40:00,72.12,72.14,71.94,71.99,56106.70194003527,44.9693,44.9817,44.857,44.8882,56106.7019
2008-03-11 15:50:00,71.99,72.23,71.98,72.14,115961.19929453262,44.8882,45.0379,44.882,44.9817,115961.1993
2008-03-12 09:30:00,72.3,72.83,72.19,72.66,61838.62433862433,45.0815,45.412,45.0129,45.306,61838.6243
2008-03-12 09:40:00,72.66,72.7,72.47,72.47,35163.13932980599,45.306,45.3309,45.1875,45.1875,35163.1393
2008-03-12 09:50:00,72.42,72.49,72.34,72.41,50485.00881834215,45.1563,45.2,45.1065,45.1501,50485.0088
2008-03-12 10:00:00,72.43,72.54,72.07,72.19,51697.53086419753,45.1626,45.2312,44.9381,45.0129,51697.5309
2008-03-12 10:10:00,72.21,72.28,72.09,72.28,35493.82716049382,45.0254,45.069,44.9506,45.069,35493.8272
2008-03-12 10:20:00,72.28,72.39,72.24,72.25,28880.07054673721,45.069,45.1376,45.0441,45.0503,28880.0705
2008-03-12 10:30:00,72.29,72.58,72.25,72.55,31305.11463844797,45.0753,45.2561,45.0503,45.2374,31305.1146
2008-03-12 10:40:00,72.55,72.59,72.4,72.46,41556.43738977072,45.2374,45.2623,45.1439,45.1813,41556.4374
2008-03-12 10:50:00,72.46,72.55,72.4,72.47,70105.8201058201,45.1813,45.2374,45.1439,45.1875,70105.8201
2008-03-12 11:00:00,72.47,72.59,72.47,72.55,33179.01234567901,45.1875,45.2623,45.1875,45.2374,33179.0123
2008-03-12 11:10:00,72.55,72.68,72.52,72.58,38800.70546737213,45.2374,45.3185,45.2187,45.2561,38800.7055
2008-03-12 11:20:00,72.58,72.63,72.49,72.59,35273.36860670194,45.2561,45.2873,45.2,45.2623,35273.3686
2008-03-12 11:30:00,72.62,72.64,72.48,72.57,31746.031746031746,45.281,45.2935,45.1938,45.2499,31746.0317
2008-03-12 11:40:00,72.55,72.58,72.25,72.28,69885.3615520282,45.2374,45.2561,45.0503,45.069,69885.3616
2008-03-12 11:50:00,72.29,72.39,72.27,72.29,23809.52380952381,45.0753,45.1376,45.0628,45.0753,23809.5238
2008-03-12 12:00:00,72.3,72.41,72.26,72.35,22486.772486772483,45.0815,45.1501,45.0566,45.1127,22486.7725
2008-03-12 12:10:00,72.38,72.42,72.16,72.19,23148.148148148142,45.1314,45.1563,44.9942,45.0129,23148.1481
2008-03-12 12:20:00,72.21,72.28,72.15,72.19,31194.885361552024,45.0254,45.069,44.988,45.0129,31194.8854
2008-03-12 12:30:00,72.19,72.2,72.1,72.14,56437.3897707231,45.0129,45.0192,44.9568,44.9817,56437.3898
2008-03-12 12:40:00,72.14,72.17,71.93,72.0,57098.76543209876,44.9817,45.0005,44.8508,44.8945,57098.7654
2008-03-12 12:50:00,72.0,72.1,71.91,72.1,22707.231040564373,44.8945,44.9568,44.8383,44.9568,22707.231
2008-03-12 13:00:00,72.09,72.27,72.09,72.2,29100.529100529096,44.9506,45.0628,44.9506,45.0192,29100.5291
2008-03-12 13:10:00,72.17,72.21,72.09,72.11,27447.089947089946,45.0005,45.0254,44.9506,44.963,27447.0899
2008-03-12 13:20:00,72.1,72.23,72.1,72.13,36596.119929453256,44.9568,45.0379,44.9568,44.9755,36596.1199
2008-03-12 13:30:00,72.13,72.14,72.0,72.05,26895.943562610228,44.9755,44.9817,44.8945,44.9256,26895.9436
2008-03-12 13:40:00,72.08,72.09,71.9,71.99,23478.835978835978,44.9443,44.9506,44.8321,44.8882,23478.836
2008-03-12 13:50:00,71.97,71.98,71.9,71.91,28108.465608465605,44.8757,44.882,44.8321,44.8383,28108.4656
2008-03-12 14:00:00,71.91,72.12,71.86,71.87,61507.9365079365,44.8383,44.9693,44.8072,44.8134,61507.9365
2008-03-12 14:10:00,71.89,72.05,71.89,71.93,58421.51675485008,44.8259,44.9256,44.8259,44.8508,58421.5168
2008-03-12 14:20:00,71.94,72.06,71.91,71.98,23368.60670194004,44.857,44.9319,44.8383,44.882,23368.6067
2008-03-12 14:30:00,71.96,72.22,71.94,72.14,34281.305114638446,44.8695,45.0316,44.857,44.9817,34281.3051
2008-03-12 14:40:00,72.15,72.3,72.12,72.26,32627.86596119929,44.988,45.0815,44.9693,45.0566,32627.866
2008-03-12 14:50:00,72.26,72.27,72.07,72.09,32297.17813051146,45.0566,45.0628,44.9381,44.9506,32297.1781
2008-03-12 15:00:00,72.08,72.14,71.96,72.1,46186.06701940035,44.9443,44.9817,44.8695,44.9568,46186.067
2008-03-12 15:10:00,72.1,72.29,72.09,72.22,52469.13580246913,44.9568,45.0753,44.9506,45.0316,52469.1358
2008-03-12 15:20:00,72.23,72.32,72.15,72.19,69334.2151675485,45.0379,45.094,44.988,45.0129,69334.2152
2008-03-12 15:30:00,72.19,72.29,72.08,72.09,54673.721340388,45.0129,45.0753,44.9443,44.9506,54673.7213
2008-03-12 15:40:00,72.08,72.22,72.06,72.18,45745.149911816574,44.9443,45.0316,44.9319,45.0067,45745.1499
2008-03-12 15:50:00,72.17,72.18,71.89,72.05,91380.0705467372,45.0005,45.0067,44.8259,44.9256,91380.0705
2008-03-13 09:30:00,71.73,71.73,71.3,71.48,50485.00881834215,44.7261,44.7261,44.458,44.5702,50485.0088
2008-03-13 09:40:00,71.47,71.55,71.32,71.49,49162.25749559082,44.564,44.6139,44.4705,44.5765,49162.2575
2008-03-13 09:50:00,71.49,71.49,71.24,71.31,84986.77248677248,44.5765,44.5765,44.4206,44.4642,84986.7725
2008-03-13 10:00:00,71.31,71.32,71.08,71.11,56878.30687830688,44.4642,44.4705,44.3208,44.3395,56878.3069
2008-03-13 10:10:00,71.12,71.18,70.86,70.86,61728.395061728384,44.3457,44.3832,44.1836,44.1836,61728.3951
2008-03-13 10:20:00,70.84,70.92,70.78,70.86,61618.16578483245,44.1712,44.221,44.1337,44.1836,61618.1658
2008-03-13 10:30:00,70.86,71.07,70.79,70.84,53902.11640211639,44.1836,44.3146,44.14,44.1712,53902.1164
2008-03-13 10:40:00,70.82,70.9,70.81,70.85,66909.17107583773,44.1587,44.2086,44.1524,44.1774,66909.1711
2008-03-13 10:50:00,70.84,70.99,70.83,70.98,23368.60670194004,44.1712,44.2647,44.1649,44.2585,23368.6067
2008-03-13 11:00:00,70.99,71.22,70.9,71.22,64814.81481481481,44.2647,44.4081,44.2086,44.4081,64814.8148
2008-03-13 11:10:00,71.21,71.58,71.11,71.13,84656.08465608464,44.4019,44.6326,44.3395,44.352,84656.0847
2008-03-13 11:20:00,71.15,71.65,71.12,71.51,73192.23985890651,44.3645,44.6762,44.3457,44.5889,73192.2399
2008-03-13 11:30:00,71.48,71.55,71.32,71.51,34171.0758377425,44.5702,44.6139,44.4705,44.5889,34171.0758
2008-03-13 11:40:00,71.51,71.58,71.29,71.42,27667.548500881832,44.5889,44.6326,44.4517,44.5328,27667.5485
2008-03-13 11:50:00,71.41,71.59,71.39,71.45,44753.08641975308,44.5266,44.6388,44.5141,44.5515,44753.0864
2008-03-13 12:00:00,71.43,71.71,71.43,71.56,40454.14462081128,44.539,44.7136,44.539,44.6201,40454.1446
2008-03-13 12:10:00,71.58,71.59,71.45,71.48,41005.291005291,44.6326,44.6388,44.5515,44.5702,41005.291
2008-03-13 12:20:00,71.48,71.48,71.28,71.35,30864.197530864192,44.5702,44.5702,44.4455,44.4892,30864.1975
2008-03-13 12:30:00,71.32,71.37,71.26,71.31,23037.9188712522,44.4705,44.5016,44.433,44.4642,23037.9189
2008-03-13 12:40:00,71.31,71.38,71.01,71.1,61948.85361552028,44.4642,44.5079,44.2772,44.3333,61948.8536
2008-03-13 12:50:00,71.1,71.23,71.03,71.18,41887.12522045855,44.3333,44.4143,44.2896,44.3832,41887.1252
2008-03-13 13:00:00,71.17,71.58,71.16,71.53,54122.57495590828,44.3769,44.6326,44.3707,44.6014,54122.575
2008-03-13 13:10:00,71.55,71.59,71.34,71.44,34171.0758377425,44.6139,44.6388,44.4829,44.5453,34171.0758
2008-03-13 13:20:00,71.48,71.63,71.39,71.58,52689.59435626102,44.5702,44.6637,44.5141,44.6326,52689.5944
2008-03-13 13:30:00,71.57,71.77,71.55,71.67,51917.98941798941,44.6263,44.751,44.6139,44.6887,51917.9894
2008-03-13 13:40:00,71.68,71.68,71.34,71.34,46075.8377425044,44.6949,44.6949,44.4829,44.4829,46075.8377
2008-03-13 13:50:00,71.35,71.75,71.35,71.69,63161.375661375656,44.4892,44.7386,44.4892,44.7012,63161.3757
2008-03-13 14:00:00,71.68,71.85,71.59,71.67,51036.155202821865,44.6949,44.8009,44.6388,44.6887,51036.1552
2008-03-13 14:10:00,71.67,71.84,71.57,71.57,46075.8377425044,44.6887,44.7947,44.6263,44.6263,46075.8377
2008-03-13 14:20:00,71.66,71.82,71.62,71.72,54122.57495590828,44.6825,44.7822,44.6575,44.7199,54122.575
2008-03-13 14:30:00,71.71,71.74,71.48,71.61,36375.66137566137,44.7136,44.7323,44.5702,44.6513,36375.6614
2008-03-13 14:40:00,71.57,71.61,71.39,71.42,32848.324514991175,44.6263,44.6513,44.5141,44.5328,32848.3245
2008-03-13 14:50:00,71.41,71.49,71.32,71.44,81459.43562610228,44.5266,44.5765,44.4705,44.5453,81459.4356
2008-03-13 15:00:00,71.46,71.57,71.33,71.4,136353.61552028218,44.5577,44.6263,44.4767,44.5203,136353.6155
2008-03-13 15:10:00,71.39,71.42,71.31,71.37,63492.06349206349,44.5141,44.5328,44.4642,44.5016,63492.0635
2008-03-13 15:20:00,71.38,71.43,71.23,71.36,72641.0934744268,44.5079,44.539,44.4143,44.4954,72641.0935
2008-03-13 15:30:00,71.36,71.58,71.32,71.58,93694.88536155202,44.4954,44.6326,44.4705,44.6326,93694.8854
2008-03-13 15:40:00,71.58,71.64,71.36,71.45,85207.23104056437,44.6326,44.67,44.4954,44.5515,85207.231
2008-03-13 15:50:00,71.45,71.51,71.37,71.41,112874.7795414462,44.5515,44.5889,44.5016,44.5266,112874.7795
2008-03-14 09:30:00,71.86,71.89,71.56,71.83,37257.49559082892,44.8072,44.8259,44.6201,44.7885,37257.4956
2008-03-14 09:40:00,71.83,72.11,71.03,71.03,65145.50264550264,44.7885,44.963,44.2896,44.2896,65145.5026
2008-03-14 09:50:00,71.03,71.41,70.76,70.93,70877.42504409171,44.2896,44.5266,44.1213,44.2273,70877.425
2008-03-14 10:00:00,70.93,71.07,70.14,71.03,149470.89947089946,44.2273,44.3146,43.7347,44.2896,149470.8995
2008-03-14 10:10:00,71.02,71.27,70.76,71.11,87411.81657848324,44.2834,44.4393,44.1213,44.3395,87411.8166
2008-03-14 10:20:00,71.13,71.13,70.85,70.96,113425.92592592593,44.352,44.352,44.1774,44.246,113425.9259
2008-03-14 10:30:00,70.91,71.09,70.77,70.81,61948.85361552028,44.2148,44.327,44.1275,44.1524,61948.8536
2008-03-14 10:40:00,70.77,71.03,70.69,70.94,129629.62962962962,44.1275,44.2896,44.0776,44.2335,129629.6296
2008-03-14 10:50:00,70.94,71.22,70.92,71.1,75176.3668430335,44.2335,44.4081,44.221,44.3333,75176.3668
2008-03-14 11:00:00,71.06,71.2,71.06,71.16,44091.71075837742,44.3083,44.3956,44.3083,44.3707,44091.7108
2008-03-14 11:10:00,71.14,71.2,70.76,70.77,61287.47795414461,44.3582,44.3956,44.1213,44.1275,61287.478
2008-03-14 11:20:00,70.77,70.85,70.6,70.63,110449.73544973544,44.1275,44.1774,44.0215,44.0402,110449.7354
2008-03-14 11:30:00,70.65,70.74,70.61,70.72,72200.17636684302,44.0527,44.1088,44.0277,44.0963,72200.1764
2008-03-14 11:40:00,70.73,70.76,70.52,70.56,84104.93827160493,44.1026,44.1213,43.9716,43.9966,84104.9383
2008-03-14 11:50:00,70.56,70.57,70.31,70.33,58862.433862433856,43.9966,44.0028,43.8407,43.8532,58862.4339
2008-03-14 12:00:00,70.33,70.47,70.29,70.4,67901.23456790122,43.8532,43.9404,43.8282,43.8968,67901.2346
2008-03-14 12:10:00,70.39,70.52,70.3,70.44,54673.721340388,43.8906,43.9716,43.8344,43.9217,54673.7213
2008-03-14 12:20:00,70.43,70.43,70.2,70.22,67019.40035273368,43.9155,43.9155,43.7721,43.7846,67019.4004
2008-03-14 12:30:00,70.21,70.31,70.15,70.27,52028.21869488536,43.7783,43.8407,43.7409,43.8157,52028.2187
2008-03-14 12:40:00,70.29,70.29,69.98,70.22,67019.40035273368,43.8282,43.8282,43.6349,43.7846,67019.4004
2008-03-14 12:50:00,70.26,70.44,70.17,70.28,62610.22927689594,43.8095,43.9217,43.7534,43.822,62610.2293
2008-03-14 13:00:00,70.33,70.34,69.97,70.14,53461.19929453262,43.8532,43.8594,43.6287,43.7347,53461.1993
2008-03-14 13:10:00,70.14,70.35,70.14,70.22,47949.735449735446,43.7347,43.8656,43.7347,43.7846,47949.7354
2008-03-14 13:20:00,70.22,70.29,70.09,70.15,41005.291005291,43.7846,43.8282,43.7035,43.7409,41005.291
2008-03-14 13:30:00,70.15,70.15,69.94,70.04,75507.05467372133,43.7409,43.7409,43.61,43.6723,75507.0547
2008-03-14 13:40:00,70.01,70.34,69.99,70.16,45083.77425044091,43.6536,43.8594,43.6412,43.7472,45083.7743
2008-03-14 13:50:00,70.14,70.16,69.92,69.92,52799.82363315696,43.7347,43.7472,43.5975,43.5975,52799.8236
2008-03-14 14:00:00,69.94,70.12,69.87,70.09,45745.149911816574,43.61,43.7222,43.5663,43.7035,45745.1499
2008-03-14 14:10:00,70.08,70.13,69.99,70.04,108796.29629629628,43.6973,43.7284,43.6412,43.6723,108796.2963
2008-03-14 14:20:00,70.04,70.07,69.95,69.99,100529.10052910051,43.6723,43.691,43.6162,43.6412,100529.1005
2008-03-14 14:30:00,69.95,69.98,69.85,69.86,90167.54850088182,43.6162,43.6349,43.5539,43.5601,90167.5485
2008-03-14 14:40:00,69.88,70.32,69.74,69.78,69444.44444444444,43.5726,43.8469,43.4853,43.5102,69444.4444
2008-03-14 14:50:00,69.78,70.06,69.75,70.0,42658.73015873016,43.5102,43.6848,43.4915,43.6474,42658.7302
2008-03-14 15:00:00,70.0,70.24,69.96,70.22,106371.25220458551,43.6474,43.797,43.6224,43.7846,106371.2522
2008-03-14 15:10:00,70.21,70.81,70.14,70.62,128196.64902998236,43.7783,44.1524,43.7347,44.034,128196.649
2008-03-14 15:20:00,70.63,70.94,70.48,70.73,108906.52557319222,44.0402,44.2335,43.9467,44.1026,108906.5256
2008-03-14 15:30:00,70.73,70.74,70.4,70.57,150793.65079365077,44.1026,44.1088,43.8968,44.0028,150793.6508
2008-03-14 15:40:00,70.54,70.56,70.07,70.22,108575.8377425044,43.9841,43.9966,43.691,43.7846,108575.8377
2008-03-14 15:50:00,70.25,70.53,70.11,70.44,130842.151675485,43.8033,43.9779,43.716,43.9217,130842.1517
2008-03-17 09:30:00,68.96,70.34,68.96,69.87,84435.62610229276,42.9989,43.8594,42.9989,43.5663,84435.6261
2008-03-17 09:40:00,69.88,70.2,69.85,70.2,64043.2098765432,43.5726,43.7721,43.5539,43.7721,64043.2099
2008-03-17 09:50:00,70.2,70.53,70.18,70.53,60515.87301587301,43.7721,43.9779,43.7596,43.9779,60515.873
2008-03-17 10:00:00,70.55,70.65,70.39,70.57,96671.0758377425,43.9903,44.0527,43.8906,44.0028,96671.0758
2008-03-17 10:10:00,70.57,70.59,70.39,70.58,69664.90299823633,44.0028,44.0153,43.8906,44.009,69664.903
2008-03-17 10:20:00,70.59,71.08,70.58,70.81,64925.04409171075,44.0153,44.3208,44.009,44.1524,64925.0441
2008-03-17 10:30:00,70.84,70.92,70.79,70.83,50595.23809523809,44.1712,44.221,44.14,44.1649,50595.2381
2008-03-17 10:40:00,70.83,71.31,70.83,71.23,52248.677248677246,44.1649,44.4642,44.1649,44.4143,52248.6772
2008-03-17 10:50:00,71.22,71.34,71.09,71.21,49713.40388007054,44.4081,44.4829,44.327,44.4019,49713.4039
2008-03-17 11:00:00,71.23,71.31,71.07,71.19,40674.60317460317,44.4143,44.4642,44.3146,44.3894,40674.6032
2008-03-17 11:10:00,71.16,71.2,70.92,71.0,50925.92592592592,44.3707,44.3956,44.221,44.2709,50925.9259
2008-03-17 11:20:00,71.0,71.14,70.86,70.88,54232.80423280423,44.2709,44.3582,44.1836,44.1961,54232.8042
2008-03-17 11:30:00,70.91,71.22,70.9,71.16,53461.19929453262,44.2148,44.4081,44.2086,44.3707,53461.1993
2008-03-17 11:40:00,71.17,71.29,71.02,71.24,56437.3897707231,44.3769,44.4517,44.2834,44.4206,56437.3898
2008-03-17 11:50:00,71.24,71.25,70.95,71.0,51807.760141093466,44.4206,44.4268,44.2397,44.2709,51807.7601
2008-03-17 12:00:00,71.01,71.09,70.87,71.06,62389.77072310405,44.2772,44.327,44.1899,44.3083,62389.7707
2008-03-17 12:10:00,71.03,71.13,70.98,71.07,39241.6225749559,44.2896,44.352,44.2585,44.3146,39241.6226
2008-03-17 12:20:00,71.09,71.12,70.92,71.07,40895.061728395056,44.327,44.3457,44.221,44.3146,40895.0617
2008-03-17 12:30:00,71.09,71.19,70.95,71.1,55004.40917107583,44.327,44.3894,44.2397,44.3333,55004.4092
2008-03-17 12:40:00,71.11,71.26,71.08,71.26,39131.39329805997,44.3395,44.433,44.3208,44.433,39131.3933
2008-03-17 12:50:00,71.3,71.44,71.3,71.41,41115.52028218695,44.458,44.5453,44.458,44.5266,41115.5203
2008-03-17 13:00:00,71.44,71.51,71.16,71.23,44422.39858906525,44.5453,44.5889,44.3707,44.4143,44422.3986
2008-03-17 13:10:00,71.22,71.31,71.09,71.31,41666.66666666666,44.4081,44.4642,44.327,44.4642,41666.6667
2008-03-17 13:20:00,71.29,71.33,71.02,71.22,80577.60141093473,44.4517,44.4767,44.2834,44.4081,80577.6014
2008-03-17 13:30:00,71.25,71.37,71.22,71.32,63602.29276895943,44.4268,44.5016,44.4081,44.4705,63602.2928
2008-03-17 13:40:00,71.32,71.64,71.3,71.53,60736.33156966489,44.4705,44.67,44.458,44.6014,60736.3316
2008-03-17 13:50:00,71.54,71.76,71.45,71.76,62830.68783068782,44.6076,44.7448,44.5515,44.7448,62830.6878
2008-03-17 14:00:00,71.74,71.97,71.7,71.9,87852.733686067,44.7323,44.8757,44.7074,44.8321,87852.7337
2008-03-17 14:10:00,71.9,71.96,71.72,71.72,77932.09876543209,44.8321,44.8695,44.7199,44.7199,77932.0988
2008-03-17 14:20:00,71.72,71.8,71.45,71.45,165895.06172839506,44.7199,44.7697,44.5515,44.5515,165895.0617
2008-03-17 14:30:00,71.45,71.67,71.41,71.67,78373.01587301586,44.5515,44.6887,44.5266,44.6887,78373.0159
2008-03-17 14:40:00,71.67,71.85,71.6,71.64,48611.1111111111,44.6887,44.8009,44.645,44.67,48611.1111
2008-03-17 14:50:00,71.67,71.86,71.54,71.78,63492.06349206349,44.6887,44.8072,44.6076,44.7573,63492.0635
2008-03-17 15:00:00,71.8,72.04,71.66,71.79,68452.38095238095,44.7697,44.9194,44.6825,44.7635,68452.381
2008-03-17 15:10:00,71.8,71.89,71.61,71.76,66027.33686067018,44.7697,44.8259,44.6513,44.7448,66027.3369
2008-03-17 15:20:00,71.78,72.12,71.78,72.05,103064.37389770722,44.7573,44.9693,44.7573,44.9256,103064.3739
2008-03-17 15:30:00,72.06,72.48,72.04,72.39,202270.7231040564,44.9319,45.1938,44.9194,45.1376,202270.7231
2008-03-17 15:40:00,72.39,72.58,72.34,72.44,226190.47619047613,45.1376,45.2561,45.1065,45.1688,226190.4762
2008-03-17 15:50:00,72.45,72.5,71.98,71.98,221230.1587301587,45.175,45.2062,44.882,44.882,221230.1587
2008-03-18 09:30:00,73.16,73.16,72.17,72.19,72420.63492063491,45.6178,45.6178,45.0005,45.0129,72420.6349
2008-03-18 09:40:00,72.19,72.28,72.07,72.26,48059.96472663139,45.0129,45.069,44.9381,45.0566,48059.9647
2008-03-18 09:50:00,72.26,72.42,72.19,72.36,42879.18871252204,45.0566,45.1563,45.0129,45.1189,42879.1887
2008-03-18 10:00:00,72.37,72.64,72.37,72.45,48500.881834215164,45.1252,45.2935,45.1252,45.175,48500.8818
2008-03-18 10:10:00,72.45,72.54,72.34,72.39,35824.514991181655,45.175,45.2312,45.1065,45.1376,35824.515
2008-03-18 10:20:00,72.37,72.51,72.29,72.41,55004.40917107583,45.1252,45.2125,45.0753,45.1501,55004.4092
2008-03-18 10:30:00,72.41,72.44,72.16,72.28,57098.76543209876,45.1501,45.1688,44.9942,45.069,57098.7654
2008-03-18 10:40:00,72.28,72.31,72.13,72.14,34722.22222222222,45.069,45.0878,44.9755,44.9817,34722.2222
2008-03-18 10:50:00,72.15,72.29,72.13,72.14,35383.59788359788,44.988,45.0753,44.9755,44.9817,35383.5979
2008-03-18 11:00:00,72.17,72.24,72.03,72.06,39021.16402116402,45.0005,45.0441,44.9132,44.9319,39021.164
2008-03-18 11:10:00,72.04,72.21,72.03,72.17,38359.78835978836,44.9194,45.0254,44.9132,45.0005,38359.7884
2008-03-18 11:20:00,72.19,72.21,72.09,72.09,34832.451499118164,45.0129,45.0254,44.9506,44.9506,34832.4515
2008-03-18 11:30:00,72.1,72.1,71.97,72.0,24470.89947089947,44.9568,44.9568,44.8757,44.8945,24470.8995
2008-03-18 11:40:00,72.0,72.01,71.86,71.9,28328.92416225749,44.8945,44.9007,44.8072,44.8321,28328.9242
2008-03-18 11:50:00,71.9,71.91,71.67,71.73,42438.271604938265,44.8321,44.8383,44.6887,44.7261,42438.2716
2008-03-18 12:00:00,71.72,71.77,71.67,71.69,31746.031746031746,44.7199,44.751,44.6887,44.7012,31746.0317
2008-03-18 12:10:00,71.7,71.74,71.64,71.74,37808.64197530864,44.7074,44.7323,44.67,44.7323,37808.642
2008-03-18 12:20:00,71.74,71.74,71.65,71.67,24801.5873015873,44.7323,44.7323,44.6762,44.6887,24801.5873
2008-03-18 12:30:00,71.67,71.76,71.61,71.75,33399.47089947089,44.6887,44.7448,44.6513,44.7386,33399.4709
2008-03-18 12:40:00,71.76,71.76,71.63,71.67,34171.0758377425,44.7448,44.7448,44.6637,44.6887,34171.0758
2008-03-18 12:50:00,71.64,71.72,71.63,71.65,36155.20282186948,44.67,44.7199,44.6637,44.6762,36155.2028
2008-03-18 13:00:00,71.65,71.8,71.65,71.73,54232.80423280423,44.6762,44.7697,44.6762,44.7261,54232.8042
2008-03-18 13:10:00,71.72,71.81,71.71,71.74,49823.63315696648,44.7199,44.776,44.7136,44.7323,49823.6332
2008-03-18 13:20:00,71.74,71.89,71.71,71.78,61177.24867724867,44.7323,44.8259,44.7136,44.7573,61177.2487
2008-03-18 13:30:00,71.8,71.83,71.74,71.8,17857.142857142855,44.7697,44.7885,44.7323,44.7697,17857.1429
2008-03-18 13:40:00,71.79,71.93,71.75,71.89,73302.46913580246,44.7635,44.8508,44.7386,44.8259,73302.4691
2008-03-18 13:50:00,71.93,71.96,71.82,71.85,27447.089947089946,44.8508,44.8695,44.7822,44.8009,27447.0899
2008-03-18 14:00:00,71.84,71.89,71.75,71.78,31415.34391534391,44.7947,44.8259,44.7386,44.7573,31415.3439
2008-03-18 14:10:00,71.78,72.04,71.41,71.93,156084.65608465608,44.7573,44.9194,44.5266,44.8508,156084.6561
2008-03-18 14:20:00,71.93,72.04,71.52,71.75,95679.012345679,44.8508,44.9194,44.5952,44.7386,95679.0123
2008-03-18 14:30:00,71.74,71.77,71.41,71.63,100418.87125220455,44.7323,44.751,44.5266,44.6637,100418.8713
2008-03-18 14:40:00,71.64,71.77,71.52,71.72,93033.50970017636,44.67,44.751,44.5952,44.7199,93033.5097
2008-03-18 14:50:00,71.72,72.22,71.61,72.16,165343.91534391532,44.7199,45.0316,44.6513,44.9942,165343.9153
2008-03-18 15:00:00,72.18,72.3,72.05,72.17,64594.35626102292,45.0067,45.0815,44.9256,45.0005,64594.3563
2008-03-18 15:10:00,72.14,72.2,72.02,72.17,40013.22751322751,44.9817,45.0192,44.9069,45.0005,40013.2275
2008-03-18 15:20:00,72.15,72.29,72.07,72.09,73302.46913580246,44.988,45.0753,44.9381,44.9506,73302.4691
2008-03-18 15:30:00,72.1,72.23,72.07,72.2,64263.66843033509,44.9568,45.0379,44.9381,45.0192,64263.6684
2008-03-18 15:40:00,72.2,72.28,72.1,72.1,96671.0758377425,45.0192,45.069,44.9568,44.9568,96671.0758
2008-03-18 15:50:00,72.1,72.35,72.1,72.35,163029.1005291005,44.9568,45.1127,44.9568,45.1127,163029.1005
2008-03-19 09:30:00,73.15,73.15,72.26,72.58,86640.21164021164,45.6115,45.6115,45.0566,45.2561,86640.2116
2008-03-19 09:40:00,72.57,72.58,72.48,72.48,81018.51851851851,45.2499,45.2561,45.1938,45.1938,81018.5185
2008-03-19 09:50:00,72.46,72.53,72.36,72.39,54232.80423280423,45.1813,45.2249,45.1189,45.1376,54232.8042
2008-03-19 10:00:00,72.39,72.58,72.37,72.53,65365.96119929453,45.1376,45.2561,45.1252,45.2249,65365.9612
2008-03-19 10:10:00,72.55,72.55,72.45,72.53,42879.18871252204,45.2374,45.2374,45.175,45.2249,42879.1887
2008-03-19 10:20:00,72.52,72.57,72.47,72.52,57649.91181657848,45.2187,45.2499,45.1875,45.2187,57649.9118
2008-03-19 10:30:00,72.49,72.53,72.39,72.49,78152.55731922398,45.2,45.2249,45.1376,45.2,78152.5573
2008-03-19 10:40:00,72.48,72.52,72.44,72.49,60846.56084656084,45.1938,45.2187,45.1688,45.2,60846.5608
2008-03-19 10:50:00,72.51,72.53,72.44,72.48,48059.96472663139,45.2125,45.2249,45.1688,45.1938,48059.9647
2008-03-19 11:00:00,72.49,72.51,72.43,72.45,41556.43738977072,45.2,45.2125,45.1626,45.175,41556.4374
2008-03-19 11:10:00,72.45,72.53,72.4,72.41,44863.31569664903,45.175,45.2249,45.1439,45.1501,44863.3157
2008-03-19 11:20:00,72.41,72.49,72.38,72.39,30423.28042328042,45.1501,45.2,45.1314,45.1376,30423.2804
2008-03-19 11:30:00,72.39,72.39,72.26,72.31,55004.40917107583,45.1376,45.1376,45.0566,45.0878,55004.4092
2008-03-19 11:40:00,72.33,72.42,72.25,72.29,26014.10934744268,45.1002,45.1563,45.0503,45.0753,26014.1093
2008-03-19 11:50:00,72.29,72.38,72.2,72.2,25793.65079365079,45.0753,45.1314,45.0192,45.0192,25793.6508
2008-03-19 12:00:00,72.19,72.21,72.01,72.12,36265.43209876543,45.0129,45.0254,44.9007,44.9693,36265.4321
2008-03-19 12:10:00,72.12,72.25,72.09,72.21,46626.98412698412,44.9693,45.0503,44.9506,45.0254,46626.9841
2008-03-19 12:20:00,72.21,72.23,72.03,72.07,28659.611992945323,45.0254,45.0379,44.9132,44.9381,28659.612
2008-03-19 12:30:00,72.09,72.22,72.03,72.08,25022.045855379187,44.9506,45.0316,44.9132,44.9443,25022.0459
2008-03-19 12:40:00,72.1,72.1,71.88,72.01,28549.38271604938,44.9568,44.9568,44.8196,44.9007,28549.3827
2008-03-19 12:50:00,72.04,72.12,71.78,71.83,63492.06349206349,44.9194,44.9693,44.7573,44.7885,63492.0635
2008-03-19 13:00:00,71.84,72.04,71.8,72.0,39351.85185185185,44.7947,44.9194,44.7697,44.8945,39351.8519
2008-03-19 13:10:00,72.0,72.07,71.9,72.02,23368.60670194004,44.8945,44.9381,44.8321,44.9069,23368.6067
2008-03-19 13:20:00,72.03,72.2,71.67,71.77,51036.155202821865,44.9132,45.0192,44.6887,44.751,51036.1552
2008-03-19 13:30:00,71.75,71.84,71.71,71.76,34832.451499118164,44.7386,44.7947,44.7136,44.7448,34832.4515
2008-03-19 13:40:00,71.75,71.85,71.71,71.8,31746.031746031746,44.7386,44.8009,44.7136,44.7697,31746.0317
2008-03-19 13:50:00,71.8,71.83,71.61,71.79,72751.32275132275,44.7697,44.7885,44.6513,44.7635,72751.3228
2008-03-19 14:00:00,71.79,71.83,71.46,71.54,40564.37389770723,44.7635,44.7885,44.5577,44.6076,40564.3739
2008-03-19 14:10:00,71.55,71.68,71.43,71.52,44973.544973544966,44.6139,44.6949,44.539,44.5952,44973.545
2008-03-19 14:20:00,71.51,71.69,71.51,71.62,32297.17813051146,44.5889,44.7012,44.5889,44.6575,32297.1781
2008-03-19 14:30:00,71.63,71.67,71.3,71.39,64594.35626102292,44.6637,44.6887,44.458,44.5141,64594.3563
2008-03-19 14:40:00,71.39,71.72,71.32,71.67,111111.1111111111,44.5141,44.7199,44.4705,44.6887,111111.1111
2008-03-19 14:50:00,71.67,72.02,71.64,72.0,58090.82892416225,44.6887,44.9069,44.67,44.8945,58090.8289
2008-03-19 15:00:00,72.01,72.02,71.82,71.98,61067.01940035273,44.9007,44.9069,44.7822,44.882,61067.0194
2008-03-19 15:10:00,71.99,72.0,71.67,71.73,62610.22927689594,44.8882,44.8945,44.6887,44.7261,62610.2293
2008-03-19 15:20:00,71.72,71.77,71.48,71.58,94135.8024691358,44.7199,44.751,44.5702,44.6326,94135.8025
2008-03-19 15:30:00,71.59,71.66,71.27,71.28,89506.17283950617,44.6388,44.6825,44.4393,44.4455,89506.1728
2008-03-19 15:40:00,71.29,71.51,71.23,71.41,77821.86948853615,44.4517,44.5889,44.4143,44.5266,77821.8695
2008-03-19 15:50:00,71.39,71.41,71.07,71.08,137455.9082892416,44.5141,44.5266,44.3146,44.3208,137455.9083
2008-03-20 09:30:00,71.72,71.82,71.26,71.41,565035.2733686067,44.7199,44.7822,44.433,44.5266,565035.2734
2008-03-20 09:40:00,71.4,71.57,71.32,71.44,150683.42151675484,44.5203,44.6263,44.4705,44.5453,150683.4215
2008-03-20 09:50:00,71.44,71.56,71.31,71.31,60185.185185185175,44.5453,44.6201,44.4642,44.4642,60185.1852
2008-03-20 10:00:00,71.33,71.67,71.27,71.32,56547.61904761904,44.4767,44.6887,44.4393,44.4705,56547.619
2008-03-20 10:10:00,71.34,71.48,71.23,71.41,51917.98941798941,44.4829,44.5702,44.4143,44.5266,51917.9894
2008-03-20 10:20:00,71.43,71.57,71.32,71.34,45194.003527336856,44.539,44.6263,44.4705,44.4829,45194.0035
2008-03-20 10:30:00,71.32,71.32,71.04,71.12,36706.3492063492,44.4705,44.4705,44.2959,44.3457,36706.3492
2008-03-20 10:40:00,71.12,71.12,70.95,71.1,32297.17813051146,44.3457,44.3457,44.2397,44.3333,32297.1781
2008-03-20 10:50:00,71.1,71.2,71.04,71.2,27888.00705467372,44.3333,44.3956,44.2959,44.3956,27888.0071
2008-03-20 11:00:00,71.21,71.25,71.16,71.22,51366.84303350969,44.4019,44.4268,44.3707,44.4081,51366.843
2008-03-20 11:10:00,71.22,71.29,71.07,71.22,44091.71075837742,44.4081,44.4517,44.3146,44.4081,44091.7108
2008-03-20 11:20:00,71.2,71.27,71.12,71.13,25132.27513227513,44.3956,44.4393,44.3457,44.352,25132.2751
2008-03-20 11:30:00,71.14,71.18,71.01,71.03,35824.514991181655,44.3582,44.3832,44.2772,44.2896,35824.515
2008-03-20 11:40:00,71.03,71.03,70.86,70.9,33730.15873015873,44.2896,44.2896,44.1836,44.2086,33730.1587
2008-03-20 11:50:00,70.88,70.95,70.85,70.86,49603.1746031746,44.1961,44.2397,44.1774,44.1836,49603.1746
2008-03-20 12:00:00,70.87,71.12,70.87,70.99,43650.79365079365,44.1899,44.3457,44.1899,44.2647,43650.7937
2008-03-20 12:10:00,70.96,71.1,70.89,71.03,32076.719576719574,44.246,44.3333,44.2023,44.2896,32076.7196
2008-03-20 12:20:00,71.03,71.07,70.85,70.87,31856.261022927687,44.2896,44.3146,44.1774,44.1899,31856.261
2008-03-20 12:30:00,70.88,71.03,70.87,70.9,36706.3492063492,44.1961,44.2896,44.1899,44.2086,36706.3492
2008-03-20 12:40:00,70.91,70.98,70.83,70.92,26124.338624338623,44.2148,44.2585,44.1649,44.221,26124.3386
2008-03-20 12:50:00,70.92,70.97,70.87,70.94,28880.07054673721,44.221,44.2522,44.1899,44.2335,28880.0705
2008-03-20 13:00:00,70.94,70.96,70.83,70.83,49603.1746031746,44.2335,44.246,44.1649,44.1649,49603.1746
2008-03-20 13:10:00,70.83,70.83,70.76,70.79,36706.3492063492,44.1649,44.1649,44.1213,44.14,36706.3492
2008-03-20 13:20:00,70.79,70.87,70.76,70.87,42328.04232804232,44.14,44.1899,44.1213,44.1899,42328.0423
2008-03-20 13:30:00,70.85,70.94,70.82,70.84,48611.1111111111,44.1774,44.2335,44.1587,44.1712,48611.1111
2008-03-20 13:40:00,70.83,70.84,70.77,70.83,36044.97354497354,44.1649,44.1712,44.1275,44.1649,36044.9735
2008-03-20 13:50:00,70.83,70.92,70.81,70.91,43099.64726631393,44.1649,44.221,44.1524,44.2148,43099.6473
2008-03-20 14:00:00,70.91,71.08,70.91,71.06,42548.50088183421,44.2148,44.3208,44.2148,44.3083,42548.5009
2008-03-20 14:10:00,71.04,71.07,70.87,70.89,35934.7442680776,44.2959,44.3146,44.1899,44.2023,35934.7443
2008-03-20 14:20:00,70.89,70.92,70.77,70.87,33289.241622574955,44.2023,44.221,44.1275,44.1899,33289.2416
2008-03-20 14:30:00,70.87,71.16,70.85,71.13,35163.13932980599,44.1899,44.3707,44.1774,44.352,35163.1393
2008-03-20 14:40:00,71.13,71.14,71.03,71.09,36926.80776014109,44.352,44.3582,44.2896,44.327,36926.8078
2008-03-20 14:50:00,71.1,71.2,71.01,71.16,43540.5643738977,44.3333,44.3956,44.2772,44.3707,43540.5644
2008-03-20 15:00:00,71.16,71.32,71.15,71.2,43761.02292768959,44.3707,44.4705,44.3645,44.3956,43761.0229
2008-03-20 15:10:00,71.2,71.25,71.12,71.12,48721.34038800705,44.3956,44.4268,44.3457,44.3457,48721.3404
2008-03-20 15:20:00,71.13,71.21,70.83,70.86,72089.94708994708,44.352,44.4019,44.1649,44.1836,72089.9471
2008-03-20 15:30:00,70.87,71.02,70.85,70.92,70767.19576719576,44.1899,44.2834,44.1774,44.221,70767.1958
2008-03-20 15:40:00,70.92,71.05,70.84,70.96,67680.77601410935,44.221,44.3021,44.1712,44.246,67680.776
2008-03-20 15:50:00,70.92,71.13,70.92,71.09,89947.08994708993,44.221,44.352,44.221,44.327,89947.0899
2008-03-24 09:30:00,71.31,71.51,71.03,71.44,48059.96472663139,44.4642,44.5889,44.2896,44.5453,48059.9647
2008-03-24 09:40:00,71.41,71.61,71.02,71.08,45855.37918871252,44.5266,44.6513,44.2834,44.3208,45855.3792
2008-03-24 09:50:00,71.09,71.27,71.07,71.18,48611.1111111111,44.327,44.4393,44.3146,44.3832,48611.1111
2008-03-24 10:00:00,71.18,71.28,71.12,71.14,46516.754850088175,44.3832,44.4455,44.3457,44.3582,46516.7549
2008-03-24 10:10:00,71.14,71.41,70.95,70.99,90277.77777777777,44.3582,44.5266,44.2397,44.2647,90277.7778
2008-03-24 10:20:00,70.99,71.06,70.92,70.92,31635.8024691358,44.2647,44.3083,44.221,44.221,31635.8025
2008-03-24 10:30:00,70.92,71.01,70.86,70.95,51366.84303350969,44.221,44.2772,44.1836,44.2397,51366.843
2008-03-24 10:40:00,70.95,71.01,70.9,70.95,28880.07054673721,44.2397,44.2772,44.2086,44.2397,28880.0705
2008-03-24 10:50:00,70.95,71.0,70.89,70.98,37918.87125220458,44.2397,44.2709,44.2023,44.2585,37918.8713
2008-03-24 11:00:00,70.94,70.99,70.77,70.8,59193.12169312168,44.2335,44.2647,44.1275,44.1462,59193.1217
2008-03-24 11:10:00,70.8,70.9,70.8,70.88,33289.241622574955,44.1462,44.2086,44.1462,44.1961,33289.2416
2008-03-24 11:20:00,70.88,70.93,70.85,70.92,25683.421516754846,44.1961,44.2273,44.1774,44.221,25683.4215
2008-03-24 11:30:00,70.92,70.96,70.89,70.95,28108.465608465605,44.221,44.246,44.2023,44.2397,28108.4656
2008-03-24 11:40:00,70.92,71.06,70.92,71.06,23809.52380952381,44.221,44.3083,44.221,44.3083,23809.5238
2008-03-24 11:50:00,71.05,71.15,71.01,71.15,33509.70017636684,44.3021,44.3645,44.2772,44.3645,33509.7002
2008-03-24 12:00:00,71.16,71.19,71.09,71.17,36816.578483245146,44.3707,44.3894,44.327,44.3769,36816.5785
2008-03-24 12:10:00,71.17,71.2,71.06,71.2,59082.89241622575,44.3769,44.3956,44.3083,44.3956,59082.8924
2008-03-24 12:20:00,71.18,71.32,71.18,71.31,36926.80776014109,44.3832,44.4705,44.3832,44.4642,36926.8078
2008-03-24 12:30:00,71.31,71.33,71.26,71.33,14880.95238095238,44.4642,44.4767,44.433,44.4767,14880.9524
2008-03-24 12:40:00,71.32,71.36,71.29,71.31,15432.098765432096,44.4705,44.4954,44.4517,44.4642,15432.0988
2008-03-24 12:50:00,71.31,71.46,71.3,71.31,18408.289241622573,44.4642,44.5577,44.458,44.4642,18408.2892
2008-03-24 13:00:00,71.31,71.32,71.18,71.23,20612.87477954145,44.4642,44.4705,44.3832,44.4143,20612.8748
2008-03-24 13:10:00,71.23,71.28,71.18,71.2,20282.18694885361,44.4143,44.4455,44.3832,44.3956,20282.1869
2008-03-24 13:20:00,71.19,71.22,71.09,71.16,63271.6049382716,44.3894,44.4081,44.327,44.3707,63271.6049
2008-03-24 13:30:00,71.15,71.18,71.1,71.15,30423.28042328042,44.3645,44.3832,44.3333,44.3645,30423.2804
2008-03-24 13:40:00,71.13,71.16,71.1,71.15,28108.465608465605,44.352,44.3707,44.3333,44.3645,28108.4656
2008-03-24 13:50:00,71.14,71.17,71.12,71.14,38029.10052910053,44.3582,44.3769,44.3457,44.3582,38029.1005
2008-03-24 14:00:00,71.12,71.14,71.01,71.04,29320.987654320983,44.3457,44.3582,44.2772,44.2959,29320.9877
2008-03-24 14:10:00,71.03,71.17,71.03,71.14,45083.77425044091,44.2896,44.3769,44.2896,44.3582,45083.7743
2008-03-24 14:20:00,71.14,71.18,71.09,71.15,54894.17989417989,44.3582,44.3832,44.327,44.3645,54894.1799
2008-03-24 14:30:00,71.14,71.21,71.08,71.17,47619.04761904761,44.3582,44.4019,44.3208,44.3769,47619.0476
2008-03-24 14:40:00,71.15,71.19,71.12,71.13,35604.056437389765,44.3645,44.3894,44.3457,44.352,35604.0564
2008-03-24 14:50:00,71.12,71.16,71.06,71.15,40454.14462081128,44.3457,44.3707,44.3083,44.3645,40454.1446
2008-03-24 15:00:00,71.15,71.2,71.11,71.13,54343.03350970017,44.3645,44.3956,44.3395,44.352,54343.0335
2008-03-24 15:10:00,71.14,71.3,71.12,71.29,44422.39858906525,44.3582,44.458,44.3457,44.4517,44422.3986
2008-03-24 15:20:00,71.28,71.31,71.21,71.22,43320.10582010582,44.4455,44.4642,44.4019,44.4081,43320.1058
2008-03-24 15:30:00,71.17,71.35,71.14,71.27,69003.52733686066,44.3769,44.4892,44.3582,44.4393,69003.5273
2008-03-24 15:40:00,71.27,71.32,71.24,71.3,52358.906525573184,44.4393,44.4705,44.4206,44.458,52358.9065
2008-03-24 15:50:00,71.3,71.31,71.08,71.11,104607.58377425042,44.458,44.4642,44.3208,44.3395,104607.5838
2008-03-25 09:30:00,71.06,71.14,70.76,70.92,55445.3262786596,44.3083,44.3582,44.1213,44.221,55445.3263
2008-03-25 09:40:00,70.92,71.12,70.84,71.06,58201.05820105819,44.221,44.3457,44.1712,44.3083,58201.0582
2008-03-25 09:50:00,71.06,71.17,70.92,70.94,51917.98941798941,44.3083,44.3769,44.221,44.2335,51917.9894
2008-03-25 10:00:00,70.92,71.02,70.77,70.77,64814.81481481481,44.221,44.2834,44.1275,44.1275,64814.8148
2008-03-25 10:10:00,70.79,70.85,70.76,70.77,68783.06878306878,44.14,44.1774,44.1213,44.1275,68783.0688
2008-03-25 10:20:00,70.77,70.86,70.76,70.76,59523.80952380952,44.1275,44.1836,44.1213,44.1213,59523.8095
2008-03-25 10:30:00,70.77,70.83,70.58,70.8,82231.04056437389,44.1275,44.1649,44.009,44.1462,82231.0406
2008-03-25 10:40:00,70.77,71.1,70.77,70.95,48500.881834215164,44.1275,44.3333,44.1275,44.2397,48500.8818
2008-03-25 10:50:00,70.94,70.97,70.83,70.89,33068.783068783065,44.2335,44.2522,44.1649,44.2023,33068.7831
2008-03-25 11:00:00,70.89,71.11,70.86,71.05,35383.59788359788,44.2023,44.3395,44.1836,44.3021,35383.5979
2008-03-25 11:10:00,71.08,71.12,71.04,71.08,98875.66137566137,44.3208,44.3457,44.2959,44.3208,98875.6614
2008-03-25 11:20:00,71.09,71.14,71.06,71.11,32076.719576719574,44.327,44.3582,44.3083,44.3395,32076.7196
2008-03-25 11:30:00,71.11,71.31,71.1,71.14,34501.76366843033,44.3395,44.4642,44.3333,44.3582,34501.7637
2008-03-25 11:40:00,71.14,71.23,71.04,71.07,108245.14991181657,44.3582,44.4143,44.2959,44.3146,108245.1499
2008-03-25 11:50:00,71.08,71.31,71.06,71.13,27226.631393298056,44.3208,44.4642,44.3083,44.352,27226.6314
2008-03-25 12:00:00,71.12,71.36,71.09,71.36,33289.241622574955,44.3457,44.4954,44.327,44.4954,33289.2416
2008-03-25 12:10:00,71.36,71.45,71.34,71.45,33950.61728395061,44.4954,44.5515,44.4829,44.5515,33950.6173
2008-03-25 12:20:00,71.46,71.58,71.44,71.54,36485.89065255732,44.5577,44.6326,44.5453,44.6076,36485.8907
2008-03-25 12:30:00,71.54,71.57,71.51,71.57,26895.943562610228,44.6076,44.6263,44.5889,44.6263,26895.9436
2008-03-25 12:40:00,71.57,71.64,71.52,71.61,24581.12874779541,44.6263,44.67,44.5952,44.6513,24581.1287
2008-03-25 12:50:00,71.61,71.7,71.56,71.6,27998.23633156966,44.6513,44.7074,44.6201,44.645,27998.2363
2008-03-25 13:00:00,71.6,71.67,71.57,71.63,35604.056437389765,44.645,44.6887,44.6263,44.6637,35604.0564
2008-03-25 13:10:00,71.63,71.64,71.58,71.6,28659.611992945323,44.6637,44.67,44.6326,44.645,28659.612
2008-03-25 13:20:00,71.61,71.69,71.6,71.69,35934.7442680776,44.6513,44.7012,44.645,44.7012,35934.7443
2008-03-25 13:30:00,71.68,71.71,71.58,71.58,39792.76895943562,44.6949,44.7136,44.6326,44.6326,39792.769
2008-03-25 13:40:00,71.58,71.66,71.58,71.66,25352.73368606701,44.6326,44.6825,44.6326,44.6825,25352.7337
2008-03-25 13:50:00,71.68,71.75,71.63,71.74,21825.396825396823,44.6949,44.7386,44.6637,44.7323,21825.3968
2008-03-25 14:00:00,71.74,71.82,71.66,71.8,33619.92945326278,44.7323,44.7822,44.6825,44.7697,33619.9295
2008-03-25 14:10:00,71.8,71.81,71.69,71.77,26234.567901234564,44.7697,44.776,44.7012,44.751,26234.5679
2008-03-25 14:20:00,71.77,71.81,71.69,71.7,23258.377425044087,44.751,44.776,44.7012,44.7074,23258.3774
2008-03-25 14:30:00,71.7,71.7,71.54,71.64,51807.760141093466,44.7074,44.7074,44.6076,44.67,51807.7601
2008-03-25 14:40:00,71.63,71.65,71.52,71.59,30864.197530864192,44.6637,44.6762,44.5952,44.6388,30864.1975
2008-03-25 14:50:00,71.6,71.69,71.58,71.65,27888.00705467372,44.645,44.7012,44.6326,44.6762,27888.0071
2008-03-25 15:00:00,71.67,71.81,71.65,71.69,35824.514991181655,44.6887,44.776,44.6762,44.7012,35824.515
2008-03-25 15:10:00,71.67,71.77,71.64,71.71,30313.05114638448,44.6887,44.751,44.67,44.7136,30313.0511
2008-03-25 15:20:00,71.71,71.75,71.65,71.66,38800.70546737213,44.7136,44.7386,44.6762,44.6825,38800.7055
2008-03-25 15:30:00,71.66,71.72,71.61,71.62,59082.89241622575,44.6825,44.7199,44.6513,44.6575,59082.8924
2008-03-25 15:40:00,71.62,71.71,71.57,71.61,49713.40388007054,44.6575,44.7136,44.6263,44.6513,49713.4039
2008-03-25 15:50:00,71.6,71.6,71.42,71.51,89175.48500881833,44.645,44.645,44.5328,44.5889,89175.485
2008-03-26 09:30:00,71.05,71.46,70.8,70.93,103946.20811287477,44.3021,44.5577,44.1462,44.2273,103946.2081
2008-03-26 09:40:00,70.93,71.06,70.9,70.96,80908.28924162257,44.2273,44.3083,44.2086,44.246,80908.2892
2008-03-26 09:50:00,70.94,71.13,70.88,71.07,43761.02292768959,44.2335,44.352,44.1961,44.3146,43761.0229
2008-03-26 10:00:00,71.1,71.24,71.02,71.21,39682.53968253968,44.3333,44.4206,44.2834,44.4019,39682.5397
2008-03-26 10:10:00,71.23,71.29,71.12,71.13,29320.987654320983,44.4143,44.4517,44.3457,44.352,29320.9877
2008-03-26 10:20:00,71.15,71.34,71.12,71.31,32958.55379188712,44.3645,44.4829,44.3457,44.4642,32958.5538
2008-03-26 10:30:00,71.32,71.32,71.19,71.2,39792.76895943562,44.4705,44.4705,44.3894,44.3956,39792.769
2008-03-26 10:40:00,71.21,71.31,71.19,71.21,47949.735449735446,44.4019,44.4642,44.3894,44.4019,47949.7354
2008-03-26 10:50:00,71.22,71.34,71.2,71.23,22376.54320987654,44.4081,44.4829,44.3956,44.4143,22376.5432
2008-03-26 11:00:00,71.22,71.22,71.05,71.1,31194.885361552024,44.4081,44.4081,44.3021,44.3333,31194.8854
2008-03-26 11:10:00,71.1,71.16,71.02,71.15,27006.17283950617,44.3333,44.3707,44.2834,44.3645,27006.1728
2008-03-26 11:20:00,71.17,71.22,71.05,71.2,34060.84656084656,44.3769,44.4081,44.3021,44.3956,34060.8466
2008-03-26 11:30:00,71.18,71.25,71.12,71.13,16865.079365079364,44.3832,44.4268,44.3457,44.352,16865.0794
2008-03-26 11:40:00,71.14,71.28,71.07,71.24,22266.3139329806,44.3582,44.4455,44.3146,44.4206,22266.3139
2008-03-26 11:50:00,71.24,71.3,71.21,71.23,24140.21164021164,44.4206,44.458,44.4019,44.4143,24140.2116
2008-03-26 12:00:00,71.22,71.29,71.19,71.19,22817.460317460314,44.4081,44.4517,44.3894,44.3894,22817.4603
2008-03-26 12:10:00,71.19,71.22,71.11,71.15,23148.148148148142,44.3894,44.4081,44.3395,44.3645,23148.1481
2008-03-26 12:20:00,71.15,71.18,71.12,71.13,20171.95767195767,44.3645,44.3832,44.3457,44.352,20171.9577
2008-03-26 12:30:00,71.16,71.17,71.08,71.09,10582.01058201058,44.3707,44.3769,44.3208,44.327,10582.0106
2008-03-26 12:40:00,71.09,71.13,71.05,71.1,18849.206349206343,44.327,44.352,44.3021,44.3333,18849.2063
2008-03-26 12:50:00,71.08,71.22,71.05,71.19,22266.3139329806,44.3208,44.4081,44.3021,44.3894,22266.3139
2008-03-26 13:00:00,71.2,71.24,71.11,71.12,13337.742504409169,44.3956,44.4206,44.3395,44.3457,13337.7425
2008-03-26 13:10:00,71.11,71.21,71.11,71.18,7716.049382716048,44.3395,44.4019,44.3395,44.3832,7716.0494
2008-03-26 13:20:00,71.2,71.2,71.11,71.12,13447.971781305114,44.3956,44.3956,44.3395,44.3457,13447.9718
2008-03-26 13:30:00,71.12,71.15,71.05,71.05,22266.3139329806,44.3457,44.3645,44.3021,44.3021,22266.3139
2008-03-26 13:40:00,71.05,71.07,70.99,71.02,44201.940035273365,44.3021,44.3146,44.2647,44.2834,44201.94
2008-03-26 13:50:00,71.02,71.06,70.98,70.98,28108.465608465605,44.2834,44.3083,44.2585,44.2585,28108.4656
2008-03-26 14:00:00,70.98,70.98,70.92,70.93,29872.1340388007,44.2585,44.2585,44.221,44.2273,29872.134
2008-03-26 14:10:00,70.92,71.03,70.92,70.97,36155.20282186948,44.221,44.2896,44.221,44.2522,36155.2028
2008-03-26 14:20:00,70.97,70.98,70.91,70.97,21494.70899470899,44.2522,44.2585,44.2148,44.2522,21494.709
2008-03-26 14:30:00,70.95,71.06,70.92,71.0,24691.358024691355,44.2397,44.3083,44.221,44.2709,24691.358
2008-03-26 14:40:00,71.0,71.05,70.95,71.05,23478.835978835978,44.2709,44.3021,44.2397,44.3021,23478.836
2008-03-26 14:50:00,71.06,71.17,70.97,71.17,59523.80952380952,44.3083,44.3769,44.2522,44.3769,59523.8095
2008-03-26 15:00:00,71.17,71.2,71.04,71.18,47729.27689594356,44.3769,44.3956,44.2959,44.3832,47729.2769
2008-03-26 15:10:00,71.18,71.22,71.11,71.12,39351.85185185185,44.3832,44.4081,44.3395,44.3457,39351.8519
2008-03-26 15:20:00,71.13,71.25,71.07,71.15,30533.509700176364,44.352,44.4268,44.3146,44.3645,30533.5097
2008-03-26 15:30:00,71.12,71.14,71.04,71.14,37257.49559082892,44.3457,44.3582,44.2959,44.3582,37257.4956
2008-03-26 15:40:00,71.14,71.33,71.1,71.33,49162.25749559082,44.3582,44.4767,44.3333,44.4767,49162.2575
2008-03-26 15:50:00,71.32,71.32,71.06,71.1,143408.28924162255,44.4705,44.4705,44.3083,44.3333,143408.2892
2008-03-27 09:30:00,71.42,71.67,71.05,71.06,44642.85714285714,44.5328,44.6887,44.3021,44.3083,44642.8571
2008-03-27 09:40:00,71.05,71.31,71.02,71.28,43540.5643738977,44.3021,44.4642,44.2834,44.4455,43540.5644
2008-03-27 09:50:00,71.26,71.29,70.99,70.99,54783.95061728395,44.433,44.4517,44.2647,44.2647,54783.9506
2008-03-27 10:00:00,70.99,71.1,70.92,70.92,43430.33509700176,44.2647,44.3333,44.221,44.221,43430.3351
2008-03-27 10:10:00,70.92,70.99,70.91,70.95,35052.91005291005,44.221,44.2647,44.2148,44.2397,35052.9101
2008-03-27 10:20:00,70.94,71.09,70.9,71.05,60074.95590828924,44.2335,44.327,44.2086,44.3021,60074.9559
2008-03-27 10:30:00,71.06,71.15,71.02,71.12,37698.41269841269,44.3083,44.3645,44.2834,44.3457,37698.4127
2008-03-27 10:40:00,71.14,71.19,71.05,71.05,23148.148148148142,44.3582,44.3894,44.3021,44.3021,23148.1481
2008-03-27 10:50:00,71.05,71.19,71.02,71.05,25022.045855379187,44.3021,44.3894,44.2834,44.3021,25022.0459
2008-03-27 11:00:00,71.03,71.06,70.9,70.95,25352.73368606701,44.2896,44.3083,44.2086,44.2397,25352.7337
2008-03-27 11:10:00,70.93,70.98,70.86,70.98,27336.860670194,44.2273,44.2585,44.1836,44.2585,27336.8607
2008-03-27 11:20:00,70.98,71.01,70.89,70.92,28108.465608465605,44.2585,44.2772,44.2023,44.221,28108.4656
2008-03-27 11:30:00,70.9,70.94,70.85,70.87,25573.192239858905,44.2086,44.2335,44.1774,44.1899,25573.1922
2008-03-27 11:40:00,70.86,71.04,70.83,70.94,32958.55379188712,44.1836,44.2959,44.1649,44.2335,32958.5538
2008-03-27 11:50:00,70.93,70.93,70.85,70.87,22266.3139329806,44.2273,44.2273,44.1774,44.1899,22266.3139
2008-03-27 12:00:00,70.86,70.87,70.83,70.83,31525.57319223985,44.1836,44.1899,44.1649,44.1649,31525.5732
2008-03-27 12:10:00,70.83,70.96,70.83,70.93,30974.426807760137,44.1649,44.246,44.1649,44.2273,30974.4268
2008-03-27 12:20:00,70.94,71.0,70.87,70.95,32076.719576719574,44.2335,44.2709,44.1899,44.2397,32076.7196
2008-03-27 12:30:00,70.95,71.08,70.95,71.08,31856.261022927687,44.2397,44.3208,44.2397,44.3208,31856.261
2008-03-27 12:40:00,71.08,71.09,70.93,70.93,28659.611992945323,44.3208,44.327,44.2273,44.2273,28659.612
2008-03-27 12:50:00,70.93,70.97,70.91,70.93,11353.615520282186,44.2273,44.2522,44.2148,44.2273,11353.6155
2008-03-27 13:00:00,70.92,71.04,70.9,71.02,17967.3721340388,44.221,44.2959,44.2086,44.2834,17967.3721
2008-03-27 13:10:00,71.02,71.08,70.98,71.07,17416.225749559082,44.2834,44.3208,44.2585,44.3146,17416.2257
2008-03-27 13:20:00,71.07,71.09,71.03,71.07,22376.54320987654,44.3146,44.327,44.2896,44.3146,22376.5432
2008-03-27 13:30:00,71.07,71.07,70.83,70.85,37367.724867724864,44.3146,44.3146,44.1649,44.1774,37367.7249
2008-03-27 13:40:00,70.86,70.87,70.77,70.87,28218.69488536155,44.1836,44.1899,44.1275,44.1899,28218.6949
2008-03-27 13:50:00,70.87,70.91,70.84,70.89,24029.982363315696,44.1899,44.2148,44.1712,44.2023,24029.9824
2008-03-27 14:00:00,70.86,70.93,70.85,70.9,56547.61904761904,44.1836,44.2273,44.1774,44.2086,56547.619
2008-03-27 14:10:00,70.9,70.98,70.85,70.92,28769.841269841265,44.2086,44.2585,44.1774,44.221,28769.8413
2008-03-27 14:20:00,70.92,71.02,70.9,70.96,26234.567901234564,44.221,44.2834,44.2086,44.246,26234.5679
2008-03-27 14:30:00,70.97,71.1,70.97,71.07,47178.13051146384,44.2522,44.3333,44.2522,44.3146,47178.1305
2008-03-27 14:40:00,71.08,71.11,71.02,71.05,32517.636684303347,44.3208,44.3395,44.2834,44.3021,32517.6367
2008-03-27 14:50:00,71.05,71.1,70.93,70.98,32848.324514991175,44.3021,44.3333,44.2273,44.2585,32848.3245
2008-03-27 15:00:00,70.96,70.96,70.82,70.9,39351.85185185185,44.246,44.246,44.1587,44.2086,39351.8519
2008-03-27 15:10:00,70.9,70.97,70.86,70.94,32407.407407407405,44.2086,44.2522,44.1836,44.2335,32407.4074
2008-03-27 15:20:00,70.93,70.94,70.85,70.89,51256.61375661375,44.2273,44.2335,44.1774,44.2023,51256.6138
2008-03-27 15:30:00,70.87,70.94,70.78,70.78,78152.55731922398,44.1899,44.2335,44.1337,44.1337,78152.5573
2008-03-27 15:40:00,70.79,70.81,70.73,70.76,109237.21340388006,44.14,44.1524,44.1026,44.1213,109237.2134
2008-03-27 15:50:00,70.76,70.78,70.55,70.6,117504.40917107582,44.1213,44.1337,43.9903,44.0215,117504.4092
2008-03-28 09:30:00,71.08,71.08,70.56,70.95,36485.89065255732,44.3208,44.3208,43.9966,44.2397,36485.8907
2008-03-28 09:40:00,70.93,71.01,70.74,70.97,41776.8959435626,44.2273,44.2772,44.1088,44.2522,41776.8959
2008-03-28 09:50:00,71.0,71.36,70.97,71.27,34501.76366843033,44.2709,44.4954,44.2522,44.4393,34501.7637
2008-03-28 10:00:00,71.27,71.45,71.18,71.22,38359.78835978836,44.4393,44.5515,44.3832,44.4081,38359.7884
2008-03-28 10:10:00,71.22,71.26,70.87,70.87,46957.67195767196,44.4081,44.433,44.1899,44.1899,46957.672
2008-03-28 10:20:00,70.87,70.97,70.79,70.92,27998.23633156966,44.1899,44.2522,44.14,44.221,27998.2363
2008-03-28 10:30:00,70.93,71.02,70.92,70.98,35824.514991181655,44.2273,44.2834,44.221,44.2585,35824.515
2008-03-28 10:40:00,70.98,71.02,70.89,70.93,21274.250440917105,44.2585,44.2834,44.2023,44.2273,21274.2504
2008-03-28 10:50:00,70.93,70.99,70.87,70.91,20833.33333333333,44.2273,44.2647,44.1899,44.2148,20833.3333
2008-03-28 11:00:00,70.89,70.92,70.77,70.78,17195.767195767196,44.2023,44.221,44.1275,44.1337,17195.7672
2008-03-28 11:10:00,70.78,70.83,70.66,70.76,23148.148148148142,44.1337,44.1649,44.0589,44.1213,23148.1481
2008-03-28 11:20:00,70.76,70.96,70.76,70.89,14219.576719576718,44.1213,44.246,44.1213,44.2023,14219.5767
2008-03-28 11:30:00,70.91,71.01,70.89,70.98,114197.53086419751,44.2148,44.2772,44.2023,44.2585,114197.5309
2008-03-28 11:40:00,70.99,70.99,70.88,70.92,23148.148148148142,44.2647,44.2647,44.1961,44.221,23148.1481
2008-03-28 11:50:00,70.95,71.02,70.93,70.99,37808.64197530864,44.2397,44.2834,44.2273,44.2647,37808.642
2008-03-28 12:00:00,70.98,71.01,70.83,70.85,34391.53439153439,44.2585,44.2772,44.1649,44.1774,34391.5344
2008-03-28 12:10:00,70.85,70.87,70.77,70.85,14329.805996472662,44.1774,44.1899,44.1275,44.1774,14329.806
2008-03-28 12:20:00,70.88,71.03,70.85,70.94,23589.06525573192,44.1961,44.2896,44.1774,44.2335,23589.0653
2008-03-28 12:30:00,70.94,70.95,70.84,70.85,10471.781305114637,44.2335,44.2397,44.1712,44.1774,10471.7813
2008-03-28 12:40:00,70.84,70.9,70.76,70.8,16424.162257495587,44.1712,44.2086,44.1213,44.1462,16424.1623
2008-03-28 12:50:00,70.78,70.88,70.78,70.85,13668.430335097,44.1337,44.1961,44.1337,44.1774,13668.4303
2008-03-28 13:00:00,70.84,70.99,70.84,70.94,22045.85537918871,44.1712,44.2647,44.1712,44.2335,22045.8554
2008-03-28 13:10:00,70.92,71.01,70.92,70.95,15542.32804232804,44.221,44.2772,44.221,44.2397,15542.328
2008-03-28 13:20:00,70.96,71.02,70.92,70.98,14219.576719576718,44.246,44.2834,44.221,44.2585,14219.5767
2008-03-28 13:30:00,70.97,70.98,70.85,70.9,19951.499118165782,44.2522,44.2585,44.1774,44.2086,19951.4991
2008-03-28 13:40:00,70.88,70.88,70.73,70.73,20943.56261022928,44.1961,44.1961,44.1026,44.1026,20943.5626
2008-03-28 13:50:00,70.73,70.73,70.65,70.71,19069.66490299824,44.1026,44.1026,44.0527,44.0901,19069.6649
2008-03-28 14:00:00,70.7,70.93,70.69,70.93,25683.421516754846,44.0839,44.2273,44.0776,44.2273,25683.4215
2008-03-28 14:10:00,70.92,71.01,70.86,70.96,40674.60317460317,44.221,44.2772,44.1836,44.246,40674.6032
2008-03-28 14:20:00,70.95,71.0,70.9,70.91,18298.059964726628,44.2397,44.2709,44.2086,44.2148,18298.06
2008-03-28 14:30:00,70.93,70.98,70.82,70.85,23919.75308641975,44.2273,44.2585,44.1587,44.1774,23919.7531
2008-03-28 14:40:00,70.91,70.92,70.83,70.89,18738.977072310405,44.2148,44.221,44.1649,44.2023,18738.9771
2008-03-28 14:50:00,70.92,70.99,70.84,70.98,20392.416225749555,44.221,44.2647,44.1712,44.2585,20392.4162
2008-03-28 15:00:00,70.97,70.99,70.77,70.81,29651.67548500881,44.2522,44.2647,44.1275,44.1524,29651.6755
2008-03-28 15:10:00,70.8,70.83,70.6,70.63,28549.38271604938,44.1462,44.1649,44.0215,44.0402,28549.3827
2008-03-28 15:20:00,70.63,70.8,70.63,70.74,32297.17813051146,44.0402,44.1462,44.0402,44.1088,32297.1781
2008-03-28 15:30:00,70.72,70.73,70.59,70.61,35052.91005291005,44.0963,44.1026,44.0153,44.0277,35052.9101
2008-03-28 15:40:00,70.61,70.66,70.53,70.61,46737.21340388007,44.0277,44.0589,43.9779,44.0277,46737.2134
2008-03-28 15:50:00,70.62,70.69,70.57,70.63,88624.33862433862,44.034,44.0776,44.0028,44.0402,88624.3386
2008-03-31 09:30:00,70.73,71.03,70.72,70.92,54563.492063492056,44.1026,44.2896,44.0963,44.221,54563.4921
2008-03-31 09:40:00,70.9,71.12,70.86,71.07,68562.61022927689,44.2086,44.3457,44.1836,44.3146,68562.6102
2008-03-31 09:50:00,71.08,71.22,71.04,71.06,66247.79541446207,44.3208,44.4081,44.2959,44.3083,66247.7954
2008-03-31 10:00:00,71.07,71.11,70.87,70.87,105158.73015873016,44.3146,44.3395,44.1899,44.1899,105158.7302
2008-03-31 10:10:00,70.87,70.89,70.72,70.78,82120.81128747795,44.1899,44.2023,44.0963,44.1337,82120.8113
2008-03-31 10:20:00,70.77,70.83,70.37,70.41,80687.83068783068,44.1275,44.1649,43.8781,43.903,80687.8307
2008-03-31 10:30:00,70.39,70.41,70.25,70.39,66909.17107583773,43.8906,43.903,43.8033,43.8906,66909.1711
2008-03-31 10:40:00,70.37,70.38,70.13,70.13,42879.18871252204,43.8781,43.8843,43.7284,43.7284,42879.1887
2008-03-31 10:50:00,70.13,70.13,70.04,70.09,41225.74955908289,43.7284,43.7284,43.6723,43.7035,41225.7496
2008-03-31 11:00:00,70.09,70.12,69.98,70.02,38139.32980599647,43.7035,43.7222,43.6349,43.6599,38139.3298
2008-03-31 11:10:00,70.0,70.01,69.88,69.9,38470.0176366843,43.6474,43.6536,43.5726,43.585,38470.0176
2008-03-31 11:20:00,69.9,70.06,69.86,70.03,30864.197530864192,43.585,43.6848,43.5601,43.6661,30864.1975
2008-03-31 11:30:00,70.03,70.26,70.01,70.24,34281.305114638446,43.6661,43.8095,43.6536,43.797,34281.3051
2008-03-31 11:40:00,70.23,70.32,70.23,70.27,32517.636684303347,43.7908,43.8469,43.7908,43.8157,32517.6367
2008-03-31 11:50:00,70.27,70.42,70.27,70.33,35934.7442680776,43.8157,43.9093,43.8157,43.8532,35934.7443
2008-03-31 12:00:00,70.33,70.35,70.3,70.32,20392.416225749555,43.8532,43.8656,43.8344,43.8469,20392.4162
2008-03-31 12:10:00,70.32,70.34,70.3,70.3,18298.059964726628,43.8469,43.8594,43.8344,43.8344,18298.06
2008-03-31 12:20:00,70.3,70.37,70.26,70.37,26234.567901234564,43.8344,43.8781,43.8095,43.8781,26234.5679
2008-03-31 12:30:00,70.37,70.51,70.35,70.44,19620.81128747795,43.8781,43.9654,43.8656,43.9217,19620.8113
2008-03-31 12:40:00,70.44,70.48,70.44,70.48,14109.347442680775,43.9217,43.9467,43.9217,43.9467,14109.3474
2008-03-31 12:50:00,70.47,70.65,70.47,70.65,30313.05114638448,43.9404,44.0527,43.9404,44.0527,30313.0511
2008-03-31 13:00:00,70.63,70.64,70.54,70.6,29431.216931216928,44.0402,44.0464,43.9841,44.0215,29431.2169
2008-03-31 13:10:00,70.61,70.61,70.54,70.55,15211.64021164021,44.0277,44.0277,43.9841,43.9903,15211.6402
2008-03-31 13:20:00,70.56,70.6,70.52,70.59,24250.440917107582,43.9966,44.0215,43.9716,44.0153,24250.4409
2008-03-31 13:30:00,70.57,70.6,70.53,70.57,34171.0758377425,44.0028,44.0215,43.9779,44.0028,34171.0758
2008-03-31 13:40:00,70.56,70.61,70.53,70.61,35273.36860670194,43.9966,44.0277,43.9779,44.0277,35273.3686
2008-03-31 13:50:00,70.61,70.62,70.55,70.56,30643.738977072306,44.0277,44.034,43.9903,43.9966,30643.739
2008-03-31 14:00:00,70.55,70.63,70.53,70.63,76829.80599647266,43.9903,44.0402,43.9779,44.0402,76829.806
2008-03-31 14:10:00,70.62,70.63,70.48,70.53,53571.428571428565,44.034,44.0402,43.9467,43.9779,53571.4286
2008-03-31 14:20:00,70.53,70.61,70.53,70.53,33068.783068783065,43.9779,44.0277,43.9779,43.9779,33068.7831
2008-03-31 14:30:00,70.54,70.61,70.53,70.6,38249.55908289241,43.9841,44.0277,43.9779,44.0215,38249.5591
2008-03-31 14:40:00,70.6,70.61,70.56,70.59,47288.35978835978,44.0215,44.0277,43.9966,44.0153,47288.3598
2008-03-31 14:50:00,70.61,70.63,70.53,70.54,52579.365079365074,44.0277,44.0402,43.9779,43.9841,52579.3651
2008-03-31 15:00:00,70.53,70.63,70.44,70.63,62389.77072310405,43.9779,44.0402,43.9217,44.0402,62389.7707
2008-03-31 15:10:00,70.63,70.74,70.59,70.73,70546.73721340387,44.0402,44.1088,44.0153,44.1026,70546.7372
2008-03-31 15:20:00,70.73,70.77,70.59,70.59,61838.62433862433,44.1026,44.1275,44.0153,44.0153,61838.6243
2008-03-31 15:30:00,70.6,70.6,70.4,70.42,126432.98059964726,44.0215,44.0215,43.8968,43.9093,126432.9806
2008-03-31 15:40:00,70.41,70.62,70.41,70.61,159171.07583774248,43.903,44.034,43.903,44.0277,159171.0758
2008-03-31 15:50:00,70.6,70.72,70.52,70.59,161926.80776014106,44.0215,44.0963,43.9716,44.0153,161926.8078
2008-04-01 09:30:00,70.68,70.68,69.87,70.53,145502.6455026455,44.0714,44.0714,43.5663,43.9779,145502.6455
2008-04-01 09:40:00,70.51,70.52,70.09,70.14,56657.84832451498,43.9654,43.9716,43.7035,43.7347,56657.8483
2008-04-01 09:50:00,70.15,70.45,70.13,70.27,63051.14638447971,43.7409,43.928,43.7284,43.8157,63051.1464
2008-04-01 10:00:00,70.29,70.56,70.14,70.17,102954.14462081128,43.8282,43.9966,43.7347,43.7534,102954.1446
2008-04-01 10:10:00,70.17,70.29,70.16,70.28,54563.492063492056,43.7534,43.8282,43.7472,43.822,54563.4921
2008-04-01 10:20:00,70.26,70.3,70.14,70.23,82010.582010582,43.8095,43.8344,43.7347,43.7908,82010.582
2008-04-01 10:30:00,70.24,70.5,70.23,70.45,47949.735449735446,43.797,43.9592,43.7908,43.928,47949.7354
2008-04-01 10:40:00,70.44,70.61,70.24,70.28,59744.2680776014,43.9217,44.0277,43.797,43.822,59744.2681
2008-04-01 10:50:00,70.28,70.57,70.24,70.46,40784.83245149911,43.822,44.0028,43.797,43.9342,40784.8325
2008-04-01 11:00:00,70.47,70.58,70.47,70.49,29651.67548500881,43.9404,44.009,43.9404,43.9529,29651.6755
2008-04-01 11:10:00,70.49,70.56,70.46,70.53,28108.465608465605,43.9529,43.9966,43.9342,43.9779,28108.4656
2008-04-01 11:20:00,70.53,70.68,70.51,70.68,31856.261022927687,43.9779,44.0714,43.9654,44.0714,31856.261
2008-04-01 11:30:00,70.67,70.77,70.66,70.75,39462.08112874779,44.0652,44.1275,44.0589,44.115,39462.0811
2008-04-01 11:40:00,70.76,70.81,70.71,70.71,18518.518518518515,44.1213,44.1524,44.0901,44.0901,18518.5185
2008-04-01 11:50:00,70.69,70.95,70.69,70.9,26455.02645502645,44.0776,44.2397,44.0776,44.2086,26455.0265
2008-04-01 12:00:00,70.88,70.92,70.78,70.86,38470.0176366843,44.1961,44.221,44.1337,44.1836,38470.0176
2008-04-01 12:10:00,70.89,70.98,70.79,70.98,26565.2557319224,44.2023,44.2585,44.14,44.2585,26565.2557
2008-04-01 12:20:00,70.97,71.0,70.85,70.85,26455.02645502645,44.2522,44.2709,44.1774,44.1774,26455.0265
2008-04-01 12:30:00,70.86,70.87,70.75,70.8,24250.440917107582,44.1836,44.1899,44.115,44.1462,24250.4409
2008-04-01 12:40:00,70.81,70.81,70.74,70.8,23148.148148148142,44.1524,44.1524,44.1088,44.1462,23148.1481
2008-04-01 12:50:00,70.82,70.82,70.76,70.81,18628.74779541446,44.1587,44.1587,44.1213,44.1524,18628.7478
2008-04-01 13:00:00,70.8,70.83,70.75,70.78,24250.440917107582,44.1462,44.1649,44.115,44.1337,24250.4409
2008-04-01 13:10:00,70.79,70.91,70.76,70.83,29761.90476190476,44.14,44.2148,44.1213,44.1649,29761.9048
2008-04-01 13:20:00,70.83,70.89,70.77,70.81,37367.724867724864,44.1649,44.2023,44.1275,44.1524,37367.7249
2008-04-01 13:30:00,70.82,70.92,70.81,70.84,23148.148148148142,44.1587,44.221,44.1524,44.1712,23148.1481
2008-04-01 13:40:00,70.83,70.89,70.77,70.81,20282.18694885361,44.1649,44.2023,44.1275,44.1524,20282.1869
2008-04-01 13:50:00,70.82,70.92,70.82,70.92,23478.835978835978,44.1587,44.221,44.1587,44.221,23478.836
2008-04-01 14:00:00,70.92,70.92,70.8,70.83,26344.79717813051,44.221,44.221,44.1462,44.1649,26344.7972
2008-04-01 14:10:00,70.83,70.93,70.82,70.93,30202.821869488533,44.1649,44.2273,44.1587,44.2273,30202.8219
2008-04-01 14:20:00,70.93,71.1,70.93,71.02,67350.08818342151,44.2273,44.3333,44.2273,44.2834,67350.0882
2008-04-01 14:30:00,71.02,71.31,71.02,71.3,44753.08641975308,44.2834,44.4642,44.2834,44.458,44753.0864
2008-04-01 14:40:00,71.29,71.3,71.15,71.23,39351.85185185185,44.4517,44.458,44.3645,44.4143,39351.8519
2008-04-01 14:50:00,71.23,71.32,71.07,71.09,34391.53439153439,44.4143,44.4705,44.3146,44.327,34391.5344
2008-04-01 15:00:00,71.09,71.22,71.08,71.22,32517.636684303347,44.327,44.4081,44.3208,44.4081,32517.6367
2008-04-01 15:10:00,71.22,71.3,71.12,71.17,44312.16931216931,44.4081,44.458,44.3457,44.3769,44312.1693
2008-04-01 15:20:00,71.17,71.25,71.12,71.17,53130.51146384479,44.3769,44.4268,44.3457,44.3769,53130.5115
2008-04-01 15:30:00,71.16,71.2,70.95,70.99,75286.59611992944,44.3707,44.3956,44.2397,44.2647,75286.5961
2008-04-01 15:40:00,70.99,71.01,70.93,70.97,100308.64197530864,44.2647,44.2772,44.2273,44.2522,100308.642
2008-04-01 15:50:00,70.99,71.06,70.9,70.98,184413.5802469136,44.2647,44.3083,44.2086,44.2585,184413.5802
2008-04-02 09:30:00,71.32,71.32,70.77,70.86,69223.98589065255,44.4705,44.4705,44.1275,44.1836,69223.9859
2008-04-02 09:40:00,70.85,71.12,70.81,71.04,33730.15873015873,44.1774,44.3457,44.1524,44.2959,33730.1587
2008-04-02 09:50:00,71.06,71.23,70.97,71.17,82782.1869488536,44.3083,44.4143,44.2522,44.3769,82782.1869
2008-04-02 10:00:00,71.15,71.41,71.13,71.38,58531.74603174603,44.3645,44.5266,44.352,44.5079,58531.746
2008-04-02 10:10:00,71.35,71.55,71.33,71.54,48170.19400352733,44.4892,44.6139,44.4767,44.6076,48170.194
2008-04-02 10:20:00,71.54,71.61,71.49,71.52,46516.754850088175,44.6076,44.6513,44.5765,44.5952,46516.7549
2008-04-02 10:30:00,71.56,71.64,71.51,71.54,32517.636684303347,44.6201,44.67,44.5889,44.6076,32517.6367
2008-04-02 10:40:00,71.52,71.57,71.39,71.43,28108.465608465605,44.5952,44.6263,44.5141,44.539,28108.4656
2008-04-02 10:50:00,71.43,71.55,71.41,71.42,23589.06525573192,44.539,44.6139,44.5266,44.5328,23589.0653
2008-04-02 11:00:00,71.42,71.51,71.25,71.32,36816.578483245146,44.5328,44.5889,44.4268,44.4705,36816.5785
2008-04-02 11:10:00,71.34,71.63,71.32,71.54,28218.69488536155,44.4829,44.6637,44.4705,44.6076,28218.6949
2008-04-02 11:20:00,71.54,71.58,71.29,71.37,34060.84656084656,44.6076,44.6326,44.4517,44.5016,34060.8466
2008-04-02 11:30:00,71.36,71.56,71.33,71.53,21164.02116402116,44.4954,44.6201,44.4767,44.6014,21164.0212
2008-04-02 11:40:00,71.54,71.64,71.52,71.62,23037.9188712522,44.6076,44.67,44.5952,44.6575,23037.9189
2008-04-02 11:50:00,71.63,71.76,71.6,71.73,37918.87125220458,44.6637,44.7448,44.645,44.7261,37918.8713
2008-04-02 12:00:00,71.73,71.81,71.71,71.8,38690.47619047618,44.7261,44.776,44.7136,44.7697,38690.4762
2008-04-02 12:10:00,71.8,71.96,71.77,71.95,47067.90123456789,44.7697,44.8695,44.751,44.8633,47067.9012
2008-04-02 12:20:00,71.95,72.08,71.94,72.08,60846.56084656084,44.8633,44.9443,44.857,44.9443,60846.5608
2008-04-02 12:30:00,72.07,72.1,71.95,71.97,42107.58377425044,44.9381,44.9568,44.8633,44.8757,42107.5838
2008-04-02 12:40:00,71.96,72.0,71.9,71.99,24470.89947089947,44.8695,44.8945,44.8321,44.8882,24470.8995
2008-04-02 12:50:00,71.99,72.03,71.82,71.88,25683.421516754846,44.8882,44.9132,44.7822,44.8196,25683.4215
2008-04-02 13:00:00,71.9,71.96,71.84,71.88,21604.938271604937,44.8321,44.8695,44.7947,44.8196,21604.9383
2008-04-02 13:10:00,71.86,71.95,71.82,71.86,22156.08465608465,44.8072,44.8633,44.7822,44.8072,22156.0847
2008-04-02 13:20:00,71.87,72.13,71.82,72.07,53130.51146384479,44.8134,44.9755,44.7822,44.9381,53130.5115
2008-04-02 13:30:00,72.09,72.11,72.02,72.09,46516.754850088175,44.9506,44.963,44.9069,44.9506,46516.7549
2008-04-02 13:40:00,72.1,72.12,72.06,72.11,30864.197530864192,44.9568,44.9693,44.9319,44.963,30864.1975
2008-04-02 13:50:00,72.11,72.12,72.05,72.05,36265.43209876543,44.963,44.9693,44.9256,44.9256,36265.4321
2008-04-02 14:00:00,72.05,72.08,71.98,72.06,50815.696649029975,44.9256,44.9443,44.882,44.9319,50815.6966
2008-04-02 14:10:00,72.06,72.09,71.99,72.05,39021.16402116402,44.9319,44.9506,44.8882,44.9256,39021.164
2008-04-02 14:20:00,72.03,72.05,71.9,71.96,38029.10052910053,44.9132,44.9256,44.8321,44.8695,38029.1005
2008-04-02 14:30:00,71.95,71.97,71.77,71.82,96671.0758377425,44.8633,44.8757,44.751,44.7822,96671.0758
2008-04-02 14:40:00,71.82,71.86,71.66,71.69,31746.031746031746,44.7822,44.8072,44.6825,44.7012,31746.0317
2008-04-02 14:50:00,71.69,71.77,71.63,71.7,44642.85714285714,44.7012,44.751,44.6637,44.7074,44642.8571
2008-04-02 15:00:00,71.68,71.71,71.59,71.67,72861.55202821869,44.6949,44.7136,44.6388,44.6887,72861.552
2008-04-02 15:10:00,71.68,71.73,71.63,71.7,47839.5061728395,44.6949,44.7261,44.6637,44.7074,47839.5062
2008-04-02 15:20:00,71.69,71.7,71.53,71.64,36375.66137566137,44.7012,44.7074,44.6014,44.67,36375.6614
2008-04-02 15:30:00,71.64,71.72,71.54,71.56,64925.04409171075,44.67,44.7199,44.6076,44.6201,64925.0441
2008-04-02 15:40:00,71.56,71.75,71.53,71.67,51917.98941798941,44.6201,44.7386,44.6014,44.6887,51917.9894
2008-04-02 15:50:00,71.67,71.68,71.56,71.65,70656.96649029982,44.6887,44.6949,44.6201,44.6762,70656.9665
2008-04-03 09:30:00,71.6,71.88,71.45,71.63,63932.98059964726,44.645,44.8196,44.5515,44.6637,63932.9806
2008-04-03 09:40:00,71.64,71.72,71.42,71.59,42217.81305114638,44.67,44.7199,44.5328,44.6388,42217.8131
2008-04-03 09:50:00,71.58,71.59,71.24,71.31,53020.28218694885,44.6326,44.6388,44.4206,44.4642,53020.2822
2008-04-03 10:00:00,71.31,71.6,71.3,71.53,51477.07231040564,44.4642,44.645,44.458,44.6014,51477.0723
2008-04-03 10:10:00,71.53,71.56,71.44,71.48,29431.216931216928,44.6014,44.6201,44.5453,44.5702,29431.2169
2008-04-03 10:20:00,71.47,71.49,71.32,71.34,37588.18342151675,44.564,44.5765,44.4705,44.4829,37588.1834
2008-04-03 10:30:00,71.33,71.33,71.21,71.21,42328.04232804232,44.4767,44.4767,44.4019,44.4019,42328.0423
2008-04-03 10:40:00,71.21,71.26,71.11,71.12,45855.37918871252,44.4019,44.433,44.3395,44.3457,45855.3792
2008-04-03 10:50:00,71.11,71.16,71.03,71.05,29761.90476190476,44.3395,44.3707,44.2896,44.3021,29761.9048
2008-04-03 11:00:00,71.05,71.22,71.03,71.16,30974.426807760137,44.3021,44.4081,44.2896,44.3707,30974.4268
2008-04-03 11:10:00,71.17,71.27,71.14,71.27,27116.402116402114,44.3769,44.4393,44.3582,44.4393,27116.4021
2008-04-03 11:20:00,71.25,71.27,71.16,71.21,38359.78835978836,44.4268,44.4393,44.3707,44.4019,38359.7884
2008-04-03 11:30:00,71.22,71.45,71.21,71.44,52910.0529100529,44.4081,44.5515,44.4019,44.5453,52910.0529
2008-04-03 11:40:00,71.44,71.55,71.4,71.55,45083.77425044091,44.5453,44.6139,44.5203,44.6139,45083.7743
2008-04-03 11:50:00,71.54,71.65,71.53,71.62,79144.62081128747,44.6076,44.6762,44.6014,44.6575,79144.6208
2008-04-03 12:00:00,71.62,71.72,71.58,71.62,45745.149911816574,44.6575,44.7199,44.6326,44.6575,45745.1499
2008-04-03 12:10:00,71.61,71.68,71.49,71.66,32848.324514991175,44.6513,44.6949,44.5765,44.6825,32848.3245
2008-04-03 12:20:00,71.65,71.66,71.55,71.63,26565.2557319224,44.6762,44.6825,44.6139,44.6637,26565.2557
2008-04-03 12:30:00,71.63,71.76,71.53,71.76,47067.90123456789,44.6637,44.7448,44.6014,44.7448,47067.9012
2008-04-03 12:40:00,71.74,71.85,71.73,71.77,36375.66137566137,44.7323,44.8009,44.7261,44.751,36375.6614
2008-04-03 12:50:00,71.77,71.85,71.76,71.83,25903.880070546733,44.751,44.8009,44.7448,44.7885,25903.8801
2008-04-03 13:00:00,71.82,71.83,71.72,71.73,17636.68430335097,44.7822,44.7885,44.7199,44.7261,17636.6843
2008-04-03 13:10:00,71.72,71.84,71.71,71.83,21274.250440917105,44.7199,44.7947,44.7136,44.7885,21274.2504
2008-04-03 13:20:00,71.8,71.89,71.79,71.85,39241.6225749559,44.7697,44.8259,44.7635,44.8009,39241.6226
2008-04-03 13:30:00,71.86,71.86,71.67,71.68,22707.231040564373,44.8072,44.8072,44.6887,44.6949,22707.231
2008-04-03 13:40:00,71.69,71.7,71.62,71.65,34501.76366843033,44.7012,44.7074,44.6575,44.6762,34501.7637
2008-04-03 13:50:00,71.63,71.8,71.6,71.69,40674.60317460317,44.6637,44.7697,44.645,44.7012,40674.6032
2008-04-03 14:00:00,71.69,71.8,71.67,71.7,26234.567901234564,44.7012,44.7697,44.6887,44.7074,26234.5679
2008-04-03 14:10:00,71.71,71.71,71.56,71.6,22597.001763668428,44.7136,44.7136,44.6201,44.645,22597.0018
2008-04-03 14:20:00,71.61,71.69,71.6,71.62,20943.56261022928,44.6513,44.7012,44.645,44.6575,20943.5626
2008-04-03 14:30:00,71.65,71.67,71.59,71.62,32627.86596119929,44.6762,44.6887,44.6388,44.6575,32627.866
2008-04-03 14:40:00,71.63,71.69,71.61,71.67,25242.50440917108,44.6637,44.7012,44.6513,44.6887,25242.5044
2008-04-03 14:50:00,71.66,71.72,71.6,71.7,22927.68959435626,44.6825,44.7199,44.645,44.7074,22927.6896
2008-04-03 15:00:00,71.7,71.73,71.6,71.63,32297.17813051146,44.7074,44.7261,44.645,44.6637,32297.1781
2008-04-03 15:10:00,71.62,71.69,71.59,71.65,58311.28747795414,44.6575,44.7012,44.6388,44.6762,58311.2875
2008-04-03 15:20:00,71.65,71.69,71.54,71.63,60515.87301587301,44.6762,44.7012,44.6076,44.6637,60515.873
2008-04-03 15:30:00,71.64,71.72,71.59,71.69,54563.492063492056,44.67,44.7199,44.6388,44.7012,54563.4921
2008-04-03 15:40:00,71.69,71.71,71.62,71.66,69554.67372134038,44.7012,44.7136,44.6575,44.6825,69554.6737
2008-04-03 15:50:00,71.66,71.74,71.6,71.72,126543.2098765432,44.6825,44.7323,44.645,44.7199,126543.2099
2008-04-04 09:30:00,71.9,72.12,71.53,71.55,44973.544973544966,44.8321,44.9693,44.6014,44.6139,44973.545
2008-04-04 09:40:00,71.53,71.71,71.52,71.71,32186.948853615515,44.6014,44.7136,44.5952,44.7136,32186.9489
2008-04-04 09:50:00,71.66,71.66,71.48,71.51,33399.47089947089,44.6825,44.6825,44.5702,44.5889,33399.4709
2008-04-04 10:00:00,71.55,71.6,71.47,71.49,31856.261022927687,44.6139,44.645,44.564,44.5765,31856.261
2008-04-04 10:10:00,71.46,71.51,71.44,71.49,38029.10052910053,44.5577,44.5889,44.5453,44.5765,38029.1005
2008-04-04 10:20:00,71.49,71.65,71.39,71.47,41115.52028218695,44.5765,44.6762,44.5141,44.564,41115.5203
2008-04-04 10:30:00,71.47,71.55,71.44,71.51,22156.08465608465,44.564,44.6139,44.5453,44.5889,22156.0847
2008-04-04 10:40:00,71.51,71.64,71.5,71.56,35604.056437389765,44.5889,44.67,44.5827,44.6201,35604.0564
2008-04-04 10:50:00,71.56,71.64,71.53,71.64,24911.81657848324,44.6201,44.67,44.6014,44.67,24911.8166
2008-04-04 11:00:00,71.64,71.66,71.53,71.63,43761.02292768959,44.67,44.6825,44.6014,44.6637,43761.0229
2008-04-04 11:10:00,71.61,71.62,71.51,71.53,18298.059964726628,44.6513,44.6575,44.5889,44.6014,18298.06
2008-04-04 11:20:00,71.54,71.62,71.54,71.61,34060.84656084656,44.6076,44.6575,44.6076,44.6513,34060.8466
2008-04-04 11:30:00,71.61,71.63,71.58,71.59,45414.462081128746,44.6513,44.6637,44.6326,44.6388,45414.4621
2008-04-04 11:40:00,71.59,71.59,71.24,71.27,113315.69664902995,44.6388,44.6388,44.4206,44.4393,113315.6966
2008-04-04 11:50:00,71.26,71.72,71.23,71.5,135912.6984126984,44.433,44.7199,44.4143,44.5827,135912.6984
2008-04-04 12:00:00,71.52,71.57,71.4,71.45,31084.65608465608,44.5952,44.6263,44.5203,44.5515,31084.6561
2008-04-04 12:10:00,71.45,71.48,71.36,71.48,70987.65432098764,44.5515,44.5702,44.4954,44.5702,70987.6543
2008-04-04 12:20:00,71.48,71.61,71.41,71.51,23589.06525573192,44.5702,44.6513,44.5266,44.5889,23589.0653
2008-04-04 12:30:00,71.5,71.57,71.48,71.52,22156.08465608465,44.5827,44.6263,44.5702,44.5952,22156.0847
2008-04-04 12:40:00,71.52,71.66,71.52,71.58,12566.137566137564,44.5952,44.6825,44.5952,44.6326,12566.1376
2008-04-04 12:50:00,71.6,71.66,71.58,71.62,36155.20282186948,44.645,44.6825,44.6326,44.6575,36155.2028
2008-04-04 13:00:00,71.63,71.68,71.54,71.58,33289.241622574955,44.6637,44.6949,44.6076,44.6326,33289.2416
2008-04-04 13:10:00,71.57,71.61,71.51,71.57,11022.927689594357,44.6263,44.6513,44.5889,44.6263,11022.9277
2008-04-04 13:20:00,71.57,71.59,71.49,71.51,30313.05114638448,44.6263,44.6388,44.5765,44.5889,30313.0511
2008-04-04 13:30:00,71.51,71.52,71.42,71.51,16644.620811287477,44.5889,44.5952,44.5328,44.5889,16644.6208
2008-04-04 13:40:00,71.51,71.57,71.46,71.57,14770.723104056437,44.5889,44.6263,44.5577,44.6263,14770.7231
2008-04-04 13:50:00,71.58,71.59,71.35,71.41,15652.557319223984,44.6326,44.6388,44.4892,44.5266,15652.5573
2008-04-04 14:00:00,71.41,71.48,71.31,71.33,14329.805996472662,44.5266,44.5702,44.4642,44.4767,14329.806
2008-04-04 14:10:00,71.32,71.33,71.23,71.25,24581.12874779541,44.4705,44.4767,44.4143,44.4268,24581.1287
2008-04-04 14:20:00,71.26,71.34,71.2,71.22,23148.148148148142,44.433,44.4829,44.3956,44.4081,23148.1481
2008-04-04 14:30:00,71.22,71.32,71.17,71.31,27447.089947089946,44.4081,44.4705,44.3769,44.4642,27447.0899
2008-04-04 14:40:00,71.3,71.35,71.3,71.34,19510.58201058201,44.458,44.4892,44.458,44.4829,19510.582
2008-04-04 14:50:00,71.34,71.39,71.27,71.29,25793.65079365079,44.4829,44.5141,44.4393,44.4517,25793.6508
2008-04-04 15:00:00,71.31,71.39,71.21,71.25,31084.65608465608,44.4642,44.5141,44.4019,44.4268,31084.6561
2008-04-04 15:10:00,71.24,71.25,71.1,71.1,43761.02292768959,44.4206,44.4268,44.3333,44.3333,43761.0229
2008-04-04 15:20:00,71.12,71.12,70.98,71.02,58531.74603174603,44.3457,44.3457,44.2585,44.2834,58531.746
2008-04-04 15:30:00,71.03,71.08,70.96,71.0,53902.11640211639,44.2896,44.3208,44.246,44.2709,53902.1164
2008-04-04 15:40:00,71.0,71.03,70.92,70.97,55445.3262786596,44.2709,44.2896,44.221,44.2522,55445.3263
2008-04-04 15:50:00,70.98,71.12,70.97,71.06,94686.94885361553,44.2585,44.3457,44.2522,44.3083,94686.9489
2008-04-07 09:30:00,71.71,71.76,70.99,71.35,54343.03350970017,44.7136,44.7448,44.2647,44.4892,54343.0335
2008-04-07 09:40:00,71.37,71.38,71.14,71.19,25573.192239858905,44.5016,44.5079,44.3582,44.3894,25573.1922
2008-04-07 09:50:00,71.19,71.37,71.12,71.27,26565.2557319224,44.3894,44.5016,44.3457,44.4393,26565.2557
2008-04-07 10:00:00,71.24,71.28,71.09,71.1,50264.55026455026,44.4206,44.4455,44.327,44.3333,50264.5503
2008-04-07 10:10:00,71.12,71.2,71.1,71.16,37588.18342151675,44.3457,44.3956,44.3333,44.3707,37588.1834
2008-04-07 10:20:00,71.16,71.22,71.14,71.22,76499.11816578482,44.3707,44.4081,44.3582,44.4081,76499.1182
2008-04-07 10:30:00,71.22,71.23,71.17,71.2,60405.643738977065,44.4081,44.4143,44.3769,44.3956,60405.6437
2008-04-07 10:40:00,71.17,71.22,71.13,71.18,52248.677248677246,44.3769,44.4081,44.352,44.3832,52248.6772
2008-04-07 10:50:00,71.17,71.34,71.13,71.34,17526.455026455023,44.3769,44.4829,44.352,44.4829,17526.455
2008-04-07 11:00:00,71.34,71.45,71.33,71.36,19510.58201058201,44.4829,44.5515,44.4767,44.4954,19510.582
2008-04-07 11:10:00,71.38,71.51,71.36,71.51,21384.47971781305,44.5079,44.5889,44.4954,44.5889,21384.4797
2008-04-07 11:20:00,71.52,71.63,71.51,71.57,25462.96296296296,44.5952,44.6637,44.5889,44.6263,25462.963
2008-04-07 11:30:00,71.57,71.61,71.53,71.58,28218.69488536155,44.6263,44.6513,44.6014,44.6326,28218.6949
2008-04-07 11:40:00,71.59,71.66,71.57,71.57,19841.26984126984,44.6388,44.6825,44.6263,44.6263,19841.2698
2008-04-07 11:50:00,71.56,71.59,71.53,71.55,22045.85537918871,44.6201,44.6388,44.6014,44.6139,22045.8554
2008-04-07 12:00:00,71.55,71.6,71.53,71.54,25462.96296296296,44.6139,44.645,44.6014,44.6076,25462.963
2008-04-07 12:10:00,71.53,71.62,71.53,71.55,15762.786596119928,44.6014,44.6575,44.6014,44.6139,15762.7866
2008-04-07 12:20:00,71.55,71.59,71.52,71.53,19510.58201058201,44.6139,44.6388,44.5952,44.6014,19510.582
2008-04-07 12:30:00,71.53,71.54,71.46,71.47,34391.53439153439,44.6014,44.6076,44.5577,44.564,34391.5344
2008-04-07 12:40:00,71.46,71.52,71.44,71.47,30864.197530864192,44.5577,44.5952,44.5453,44.564,30864.1975
2008-04-07 12:50:00,71.47,71.57,71.44,71.55,21164.02116402116,44.564,44.6263,44.5453,44.6139,21164.0212
2008-04-07 13:00:00,71.56,71.57,71.47,71.47,21604.938271604937,44.6201,44.6263,44.564,44.564,21604.9383
2008-04-07 13:10:00,71.47,71.54,71.41,71.54,29431.216931216928,44.564,44.6076,44.5266,44.6076,29431.2169
2008-04-07 13:20:00,71.52,71.56,71.46,71.47,13117.283950617282,44.5952,44.6201,44.5577,44.564,13117.284
2008-04-07 13:30:00,71.48,71.49,71.45,71.47,17305.996472663137,44.5702,44.5765,44.5515,44.564,17305.9965
2008-04-07 13:40:00,71.45,71.51,71.44,71.45,17967.3721340388,44.5515,44.5889,44.5453,44.5515,17967.3721
2008-04-07 13:50:00,71.45,71.5,71.42,71.46,19400.352733686064,44.5515,44.5827,44.5328,44.5577,19400.3527
2008-04-07 14:00:00,71.47,71.55,71.43,71.44,48611.1111111111,44.564,44.6139,44.539,44.5453,48611.1111
2008-04-07 14:10:00,71.44,71.45,71.31,71.33,39572.31040564374,44.5453,44.5515,44.4642,44.4767,39572.3104
2008-04-07 14:20:00,71.31,71.35,71.19,71.2,49823.63315696648,44.4642,44.4892,44.3894,44.3956,49823.6332
2008-04-07 14:30:00,71.19,71.24,71.1,71.21,39131.39329805997,44.3894,44.4206,44.3333,44.4019,39131.3933
2008-04-07 14:40:00,71.19,71.22,71.14,71.15,27226.631393298056,44.3894,44.4081,44.3582,44.3645,27226.6314
2008-04-07 14:50:00,71.15,71.17,70.64,70.84,167328.0423280423,44.3645,44.3769,44.0464,44.1712,167328.0423
2008-04-07 15:00:00,70.83,71.28,70.6,70.99,189704.58553791884,44.1649,44.4455,44.0215,44.2647,189704.5855
2008-04-07 15:10:00,70.99,71.22,70.95,71.19,59634.03880070546,44.2647,44.4081,44.2397,44.3894,59634.0388
2008-04-07 15:20:00,71.17,71.32,71.13,71.13,32848.324514991175,44.3769,44.4705,44.352,44.352,32848.3245
2008-04-07 15:30:00,71.14,71.18,70.91,71.03,62499.99999999999,44.3582,44.3832,44.2148,44.2896,62500.0
2008-04-07 15:40:00,71.04,71.09,70.96,71.01,48721.34038800705,44.2959,44.327,44.246,44.2772,48721.3404
2008-04-07 15:50:00,71.0,71.18,71.0,71.15,129739.85890652557,44.2709,44.3832,44.2709,44.3645,129739.8589
2008-04-08 09:30:00,70.77,71.0,70.4,70.71,62389.77072310405,44.1275,44.2709,43.8968,44.0901,62389.7707
2008-04-08 09:40:00,70.68,70.75,70.58,70.59,19069.66490299824,44.0714,44.115,44.009,44.0153,19069.6649
2008-04-08 09:50:00,70.63,70.79,70.62,70.79,38800.70546737213,44.0402,44.14,44.034,44.14,38800.7055
2008-04-08 10:00:00,70.79,70.83,70.69,70.7,32407.407407407405,44.14,44.1649,44.0776,44.0839,32407.4074
2008-04-08 10:10:00,70.72,70.79,70.67,70.71,22156.08465608465,44.0963,44.14,44.0652,44.0901,22156.0847
2008-04-08 10:20:00,70.73,70.73,70.63,70.66,24250.440917107582,44.1026,44.1026,44.0402,44.0589,24250.4409
2008-04-08 10:30:00,70.66,70.72,70.54,70.67,40343.91534391534,44.0589,44.0963,43.9841,44.0652,40343.9153
2008-04-08 10:40:00,70.66,70.68,70.59,70.63,30974.426807760137,44.0589,44.0714,44.0153,44.0402,30974.4268
2008-04-08 10:50:00,70.63,70.67,70.6,70.62,12455.90828924162,44.0402,44.0652,44.0215,44.034,12455.9083
2008-04-08 11:00:00,70.62,70.64,70.59,70.64,24801.5873015873,44.034,44.0464,44.0153,44.0464,24801.5873
2008-04-08 11:10:00,70.66,70.71,70.61,70.63,11463.84479717813,44.0589,44.0901,44.0277,44.0402,11463.8448
2008-04-08 11:20:00,70.64,70.73,70.63,70.67,21825.396825396823,44.0464,44.1026,44.0402,44.0652,21825.3968
2008-04-08 11:30:00,70.66,70.75,70.66,70.74,18849.206349206343,44.0589,44.115,44.0589,44.1088,18849.2063
2008-04-08 11:40:00,70.73,70.76,70.72,70.72,12235.449735449734,44.1026,44.1213,44.0963,44.0963,12235.4497
2008-04-08 11:50:00,70.71,70.73,70.64,70.7,14880.95238095238,44.0901,44.1026,44.0464,44.0839,14880.9524
2008-04-08 12:00:00,70.66,70.76,70.66,70.75,21825.396825396823,44.0589,44.1213,44.0589,44.115,21825.3968
2008-04-08 12:10:00,70.75,70.76,70.59,70.71,24140.21164021164,44.115,44.1213,44.0153,44.0901,24140.2116
2008-04-08 12:20:00,70.7,70.76,70.59,70.59,19620.81128747795,44.0839,44.1213,44.0153,44.0153,19620.8113
2008-04-08 12:30:00,70.59,70.64,70.59,70.63,7826.278659611992,44.0153,44.0464,44.0153,44.0402,7826.2787
2008-04-08 12:40:00,70.65,70.76,70.64,70.73,17857.142857142855,44.0527,44.1213,44.0464,44.1026,17857.1429
2008-04-08 12:50:00,70.73,70.76,70.64,70.65,10361.552028218694,44.1026,44.1213,44.0464,44.0527,10361.552
2008-04-08 13:00:00,70.67,70.75,70.66,70.69,10251.32275132275,44.0652,44.115,44.0589,44.0776,10251.3228
2008-04-08 13:10:00,70.67,70.74,70.66,70.71,5401.234567901234,44.0652,44.1088,44.0589,44.0901,5401.2346
2008-04-08 13:20:00,70.72,70.76,70.71,70.75,8818.342151675484,44.0963,44.1213,44.0901,44.115,8818.3422
2008-04-08 13:30:00,70.73,70.76,70.71,70.73,7275.132275132274,44.1026,44.1213,44.0901,44.1026,7275.1323
2008-04-08 13:40:00,70.74,70.8,70.71,70.79,13558.201058201055,44.1088,44.1462,44.0901,44.14,13558.2011
2008-04-08 13:50:00,70.8,70.81,70.72,70.76,25903.880070546733,44.1462,44.1524,44.0963,44.1213,25903.8801
2008-04-08 14:00:00,70.73,70.77,70.64,70.66,24029.982363315696,44.1026,44.1275,44.0464,44.0589,24029.9824
2008-04-08 14:10:00,70.68,70.75,70.65,70.68,11684.303350970016,44.0714,44.115,44.0527,44.0714,11684.3034
2008-04-08 14:20:00,70.68,70.73,70.62,70.73,17857.142857142855,44.0714,44.1026,44.034,44.1026,17857.1429
2008-04-08 14:30:00,70.73,70.77,70.67,70.73,25793.65079365079,44.1026,44.1275,44.0652,44.1026,25793.6508
2008-04-08 14:40:00,70.73,70.78,70.64,70.75,37477.95414462081,44.1026,44.1337,44.0464,44.115,37477.9541
2008-04-08 14:50:00,70.76,70.84,70.75,70.76,39792.76895943562,44.1213,44.1712,44.115,44.1213,39792.769
2008-04-08 15:00:00,70.76,70.77,70.69,70.77,35273.36860670194,44.1213,44.1275,44.0776,44.1275,35273.3686
2008-04-08 15:10:00,70.76,70.78,70.73,70.77,25793.65079365079,44.1213,44.1337,44.1026,44.1275,25793.6508
2008-04-08 15:20:00,70.78,70.82,70.66,70.79,49933.86243386243,44.1337,44.1587,44.0589,44.14,49933.8624
2008-04-08 15:30:00,70.8,70.87,70.73,70.73,96671.0758377425,44.1462,44.1899,44.1026,44.1026,96671.0758
2008-04-08 15:40:00,70.73,70.88,70.73,70.76,45745.149911816574,44.1026,44.1961,44.1026,44.1213,45745.1499
2008-04-08 15:50:00,70.77,70.88,70.76,70.78,65476.19047619047,44.1275,44.1961,44.1213,44.1337,65476.1905
2008-04-09 09:30:00,71.01,71.13,70.44,71.08,38800.70546737213,44.2772,44.352,43.9217,44.3208,38800.7055
2008-04-09 09:40:00,71.02,71.11,70.97,71.05,44312.16931216931,44.2834,44.3395,44.2522,44.3021,44312.1693
2008-04-09 09:50:00,71.05,71.11,70.91,71.02,38359.78835978836,44.3021,44.3395,44.2148,44.2834,38359.7884
2008-04-09 10:00:00,71.02,71.06,70.9,70.94,36155.20282186948,44.2834,44.3083,44.2086,44.2335,36155.2028
2008-04-09 10:10:00,70.94,70.97,70.88,70.89,19951.499118165782,44.2335,44.2522,44.1961,44.2023,19951.4991
2008-04-09 10:20:00,70.9,70.92,70.83,70.87,20723.104056437387,44.2086,44.221,44.1649,44.1899,20723.1041
2008-04-09 10:30:00,70.87,70.88,70.61,70.63,31746.031746031746,44.1899,44.1961,44.0277,44.0402,31746.0317
2008-04-09 10:40:00,70.63,70.82,70.58,70.77,25573.192239858905,44.0402,44.1587,44.009,44.1275,25573.1922
2008-04-09 10:50:00,70.73,70.79,70.68,70.72,15762.786596119928,44.1026,44.14,44.0714,44.0963,15762.7866
2008-04-09 11:00:00,70.69,70.73,70.54,70.66,20833.33333333333,44.0776,44.1026,43.9841,44.0589,20833.3333
2008-04-09 11:10:00,70.63,70.74,70.63,70.72,14770.723104056437,44.0402,44.1088,44.0402,44.0963,14770.7231
2008-04-09 11:20:00,70.68,70.71,70.59,70.71,17305.996472663137,44.0714,44.0901,44.0153,44.0901,17305.9965
2008-04-09 11:30:00,70.71,70.74,70.47,70.6,25352.73368606701,44.0901,44.1088,43.9404,44.0215,25352.7337
2008-04-09 11:40:00,70.61,70.68,70.58,70.59,17305.996472663137,44.0277,44.0714,44.009,44.0153,17305.9965
2008-04-09 11:50:00,70.58,70.58,70.51,70.55,12125.220458553791,44.009,44.009,43.9654,43.9903,12125.2205
2008-04-09 12:00:00,70.56,70.57,70.43,70.56,34171.0758377425,43.9966,44.0028,43.9155,43.9966,34171.0758
2008-04-09 12:10:00,70.57,70.63,70.55,70.58,23809.52380952381,44.0028,44.0402,43.9903,44.009,23809.5238
2008-04-09 12:20:00,70.58,70.59,70.46,70.53,18849.206349206343,44.009,44.0153,43.9342,43.9779,18849.2063
2008-04-09 12:30:00,70.53,70.57,70.49,70.53,13447.971781305114,43.9779,44.0028,43.9529,43.9779,13447.9718
2008-04-09 12:40:00,70.52,70.52,70.4,70.41,15873.015873015873,43.9716,43.9716,43.8968,43.903,15873.0159
2008-04-09 12:50:00,70.41,70.48,70.37,70.37,15873.015873015873,43.903,43.9467,43.8781,43.8781,15873.0159
2008-04-09 13:00:00,70.41,70.48,70.38,70.46,14219.576719576718,43.903,43.9467,43.8843,43.9342,14219.5767
2008-04-09 13:10:00,70.46,70.53,70.44,70.52,20833.33333333333,43.9342,43.9779,43.9217,43.9716,20833.3333
2008-04-09 13:20:00,70.53,70.53,70.44,70.5,9589.947089947089,43.9779,43.9779,43.9217,43.9592,9589.9471
2008-04-09 13:30:00,70.51,70.58,70.49,70.56,21494.70899470899,43.9654,44.009,43.9529,43.9966,21494.709
2008-04-09 13:40:00,70.57,70.62,70.54,70.59,30533.509700176364,44.0028,44.034,43.9841,44.0153,30533.5097
2008-04-09 13:50:00,70.59,70.66,70.57,70.63,27116.402116402114,44.0153,44.0589,44.0028,44.0402,27116.4021
2008-04-09 14:00:00,70.64,70.67,70.53,70.53,33399.47089947089,44.0464,44.0652,43.9779,43.9779,33399.4709
2008-04-09 14:10:00,70.53,70.59,70.41,70.59,41887.12522045855,43.9779,44.0153,43.903,44.0153,41887.1252
2008-04-09 14:20:00,70.59,70.63,70.52,70.59,39241.6225749559,44.0153,44.0402,43.9716,44.0153,39241.6226
2008-04-09 14:30:00,70.59,70.59,70.5,70.59,32297.17813051146,44.0153,44.0153,43.9592,44.0153,32297.1781
2008-04-09 14:40:00,70.58,70.6,70.45,70.46,20282.18694885361,44.009,44.0215,43.928,43.9342,20282.1869
2008-04-09 14:50:00,70.46,70.52,70.42,70.49,20502.6455026455,43.9342,43.9716,43.9093,43.9529,20502.6455
2008-04-09 15:00:00,70.47,70.52,70.42,70.5,24140.21164021164,43.9404,43.9716,43.9093,43.9592,24140.2116
2008-04-09 15:10:00,70.51,70.6,70.46,70.59,39131.39329805997,43.9654,44.0215,43.9342,44.0153,39131.3933
2008-04-09 15:20:00,70.6,70.69,70.56,70.69,68011.46384479717,44.0215,44.0776,43.9966,44.0776,68011.4638
2008-04-09 15:30:00,70.69,70.84,70.68,70.8,104387.12522045856,44.0776,44.1712,44.0714,44.1462,104387.1252
2008-04-09 15:40:00,70.81,70.84,70.74,70.77,106261.02292768958,44.1524,44.1712,44.1088,44.1275,106261.0229
2008-04-09 15:50:00,70.76,70.79,70.67,70.77,131834.21516754848,44.1213,44.14,44.0652,44.1275,131834.2152
2008-04-10 09:30:00,70.59,70.82,70.48,70.57,50154.32098765432,44.0153,44.1587,43.9467,44.0028,50154.321
2008-04-10 09:40:00,70.57,70.6,70.37,70.39,37367.724867724864,44.0028,44.0215,43.8781,43.8906,37367.7249
2008-04-10 09:50:00,70.39,70.54,70.37,70.45,42768.9594356261,43.8906,43.9841,43.8781,43.928,42768.9594
2008-04-10 10:00:00,70.45,70.58,70.41,70.55,30423.28042328042,43.928,44.009,43.903,43.9903,30423.2804
2008-04-10 10:10:00,70.56,70.63,70.46,70.47,21274.250440917105,43.9966,44.0402,43.9342,43.9404,21274.2504
2008-04-10 10:20:00,70.48,70.59,70.47,70.57,24581.12874779541,43.9467,44.0153,43.9404,44.0028,24581.1287
2008-04-10 10:30:00,70.56,70.56,70.44,70.44,25462.96296296296,43.9966,43.9966,43.9217,43.9217,25462.963
2008-04-10 10:40:00,70.46,70.49,70.41,70.45,24360.670194003524,43.9342,43.9529,43.903,43.928,24360.6702
2008-04-10 10:50:00,70.44,70.64,70.41,70.63,19620.81128747795,43.9217,44.0464,43.903,44.0402,19620.8113
2008-04-10 11:00:00,70.62,70.63,70.4,70.41,17746.91358024691,44.034,44.0402,43.8968,43.903,17746.9136
2008-04-10 11:10:00,70.42,70.6,70.41,70.57,18959.43562610229,43.9093,44.0215,43.903,44.0028,18959.4356
2008-04-10 11:20:00,70.58,70.66,70.41,70.41,23919.75308641975,44.009,44.0589,43.903,43.903,23919.7531
2008-04-10 11:30:00,70.41,70.53,70.39,70.42,20282.18694885361,43.903,43.9779,43.8906,43.9093,20282.1869
2008-04-10 11:40:00,70.41,70.61,70.41,70.56,24029.982363315696,43.903,44.0277,43.903,43.9966,24029.9824
2008-04-10 11:50:00,70.57,70.65,70.54,70.64,25352.73368606701,44.0028,44.0527,43.9841,44.0464,25352.7337
2008-04-10 12:00:00,70.61,70.74,70.56,70.58,25903.880070546733,44.0277,44.1088,43.9966,44.009,25903.8801
2008-04-10 12:10:00,70.58,70.78,70.58,70.78,21164.02116402116,44.009,44.1337,44.009,44.1337,21164.0212
2008-04-10 12:20:00,70.78,70.79,70.73,70.75,10251.32275132275,44.1337,44.14,44.1026,44.115,10251.3228
2008-04-10 12:30:00,70.74,70.89,70.74,70.88,18408.289241622573,44.1088,44.2023,44.1088,44.1961,18408.2892
2008-04-10 12:40:00,70.88,70.88,70.73,70.78,15873.015873015873,44.1961,44.1961,44.1026,44.1337,15873.0159
2008-04-10 12:50:00,70.74,70.77,70.58,70.59,16534.391534391532,44.1088,44.1275,44.009,44.0153,16534.3915
2008-04-10 13:00:00,70.61,70.69,70.58,70.64,20282.18694885361,44.0277,44.0776,44.009,44.0464,20282.1869
2008-04-10 13:10:00,70.64,70.69,70.6,70.64,20171.95767195767,44.0464,44.0776,44.0215,44.0464,20171.9577
2008-04-10 13:20:00,70.63,70.66,70.59,70.61,14880.95238095238,44.0402,44.0589,44.0153,44.0277,14880.9524
2008-04-10 13:30:00,70.62,70.65,70.59,70.63,18738.977072310405,44.034,44.0527,44.0153,44.0402,18738.9771
2008-04-10 13:40:00,70.63,70.63,70.56,70.58,32627.86596119929,44.0402,44.0402,43.9966,44.009,32627.866
2008-04-10 13:50:00,70.59,70.63,70.55,70.58,21935.626102292765,44.0153,44.0402,43.9903,44.009,21935.6261
2008-04-10 14:00:00,70.6,70.62,70.55,70.56,27116.402116402114,44.0215,44.034,43.9903,43.9966,27116.4021
2008-04-10 14:10:00,70.59,70.67,70.59,70.63,45634.92063492063,44.0153,44.0652,44.0153,44.0402,45634.9206
2008-04-10 14:20:00,70.63,70.68,70.62,70.64,39021.16402116402,44.0402,44.0714,44.034,44.0464,39021.164
2008-04-10 14:30:00,70.63,70.79,70.6,70.75,59854.49735449735,44.0402,44.14,44.0215,44.115,59854.4974
2008-04-10 14:40:00,70.75,70.82,70.75,70.8,17526.455026455023,44.115,44.1587,44.115,44.1462,17526.455
2008-04-10 14:50:00,70.8,70.95,70.8,70.93,17416.225749559082,44.1462,44.2397,44.1462,44.2273,17416.2257
2008-04-10 15:00:00,70.94,71.03,70.93,70.98,45083.77425044091,44.2335,44.2896,44.2273,44.2585,45083.7743
2008-04-10 15:10:00,70.98,70.98,70.82,70.82,44642.85714285714,44.2585,44.2585,44.1587,44.1587,44642.8571
2008-04-10 15:20:00,70.8,70.88,70.76,70.82,28659.611992945323,44.1462,44.1961,44.1213,44.1587,28659.612
2008-04-10 15:30:00,70.82,70.83,70.57,70.58,124448.85361552027,44.1587,44.1649,44.0028,44.009,124448.8536
2008-04-10 15:40:00,70.59,70.59,70.52,70.53,51366.84303350969,44.0153,44.0153,43.9716,43.9779,51366.843
2008-04-10 15:50:00,70.53,70.79,70.53,70.75,86970.89947089946,43.9779,44.14,43.9779,44.115,86970.8995
2008-04-11 09:30:00,70.09,70.68,70.09,70.44,51697.53086419753,43.7035,44.0714,43.7035,43.9217,51697.5309
2008-04-11 09:40:00,70.4,70.44,70.37,70.41,38690.47619047618,43.8968,43.9217,43.8781,43.903,38690.4762
2008-04-11 09:50:00,70.42,70.42,70.16,70.17,20723.104056437387,43.9093,43.9093,43.7472,43.7534,20723.1041
2008-04-11 10:00:00,70.14,70.18,70.03,70.14,27557.319223985887,43.7347,43.7596,43.6661,43.7347,27557.3192
2008-04-11 10:10:00,70.14,70.15,70.04,70.14,29651.67548500881,43.7347,43.7409,43.6723,43.7347,29651.6755
2008-04-11 10:20:00,70.14,70.14,70.02,70.05,21604.938271604937,43.7347,43.7347,43.6599,43.6786,21604.9383
2008-04-11 10:30:00,70.04,70.09,69.93,69.96,30202.821869488533,43.6723,43.7035,43.6037,43.6224,30202.8219
2008-04-11 10:40:00,69.95,70.04,69.93,70.04,34060.84656084656,43.6162,43.6723,43.6037,43.6723,34060.8466
2008-04-11 10:50:00,70.04,70.15,70.04,70.15,25462.96296296296,43.6723,43.7409,43.6723,43.7409,25462.963
2008-04-11 11:00:00,70.13,70.14,69.97,70.02,27557.319223985887,43.7284,43.7347,43.6287,43.6599,27557.3192
2008-04-11 11:10:00,70.01,70.04,69.94,69.95,29210.75837742504,43.6536,43.6723,43.61,43.6162,29210.7584
2008-04-11 11:20:00,69.95,69.95,69.9,69.91,11463.84479717813,43.6162,43.6162,43.585,43.5913,11463.8448
2008-04-11 11:30:00,69.91,69.94,69.89,69.92,14329.805996472662,43.5913,43.61,43.5788,43.5975,14329.806
2008-04-11 11:40:00,69.91,69.95,69.88,69.88,22817.460317460314,43.5913,43.6162,43.5726,43.5726,22817.4603
2008-04-11 11:50:00,69.89,69.9,69.77,69.86,25132.27513227513,43.5788,43.585,43.504,43.5601,25132.2751
2008-04-11 12:00:00,69.84,69.86,69.77,69.82,45855.37918871252,43.5476,43.5601,43.504,43.5352,45855.3792
2008-04-11 12:10:00,69.81,69.85,69.67,69.83,62059.08289241622,43.5289,43.5539,43.4416,43.5414,62059.0829
2008-04-11 12:20:00,69.83,69.86,69.72,69.79,69995.59082892415,43.5414,43.5601,43.4728,43.5164,69995.5908
2008-04-11 12:30:00,69.78,69.85,69.72,69.79,62720.45855379188,43.5102,43.5539,43.4728,43.5164,62720.4586
2008-04-11 12:40:00,69.78,69.9,69.77,69.88,42217.81305114638,43.5102,43.585,43.504,43.5726,42217.8131
2008-04-11 12:50:00,69.9,69.91,69.83,69.91,23919.75308641975,43.585,43.5913,43.5414,43.5913,23919.7531
2008-04-11 13:00:00,69.91,70.01,69.89,69.95,55445.3262786596,43.5913,43.6536,43.5788,43.6162,55445.3263
2008-04-11 13:10:00,69.95,70.01,69.92,69.97,68452.38095238095,43.6162,43.6536,43.5975,43.6287,68452.381
2008-04-11 13:20:00,69.95,70.01,69.93,69.97,28769.841269841265,43.6162,43.6536,43.6037,43.6287,28769.8413
2008-04-11 13:30:00,69.95,70.01,69.9,69.99,33509.70017636684,43.6162,43.6536,43.585,43.6412,33509.7002
2008-04-11 13:40:00,69.98,70.02,69.94,69.95,32738.09523809524,43.6349,43.6599,43.61,43.6162,32738.0952
2008-04-11 13:50:00,69.95,69.95,69.8,69.85,35052.91005291005,43.6162,43.6162,43.5227,43.5539,35052.9101
2008-04-11 14:00:00,69.85,69.86,69.78,69.83,23258.377425044087,43.5539,43.5601,43.5102,43.5414,23258.3774
2008-04-11 14:10:00,69.83,69.83,69.68,69.75,27777.777777777774,43.5414,43.5414,43.4479,43.4915,27777.7778
2008-04-11 14:20:00,69.76,69.76,69.65,69.65,17305.996472663137,43.4977,43.4977,43.4292,43.4292,17305.9965
2008-04-11 14:30:00,69.66,69.66,69.56,69.56,41997.35449735449,43.4354,43.4354,43.373,43.373,41997.3545
2008-04-11 14:40:00,69.58,69.63,69.53,69.6,24691.358024691355,43.3855,43.4167,43.3543,43.398,24691.358
2008-04-11 14:50:00,69.62,69.67,69.53,69.54,28549.38271604938,43.4104,43.4416,43.3543,43.3606,28549.3827
2008-04-11 15:00:00,69.55,69.61,69.48,69.49,51807.760141093466,43.3668,43.4042,43.3231,43.3294,51807.7601
2008-04-11 15:10:00,69.5,69.51,69.43,69.47,38359.78835978836,43.3356,43.3419,43.292,43.3169,38359.7884
2008-04-11 15:20:00,69.47,69.56,69.45,69.54,23368.60670194004,43.3169,43.373,43.3044,43.3606,23368.6067
2008-04-11 15:30:00,69.54,69.55,69.4,69.4,47949.735449735446,43.3606,43.3668,43.2733,43.2733,47949.7354
2008-04-11 15:40:00,69.4,69.44,69.29,69.32,83774.2504409171,43.2733,43.2982,43.2047,43.2234,83774.2504
2008-04-11 15:50:00,69.33,69.46,69.28,69.46,118165.78483245148,43.2296,43.3107,43.1984,43.3107,118165.7848
2008-04-14 09:30:00,69.36,69.6,69.33,69.48,39131.39329805997,43.2483,43.398,43.2296,43.3231,39131.3933
2008-04-14 09:40:00,69.47,69.6,69.46,69.59,17195.767195767196,43.3169,43.398,43.3107,43.3917,17195.7672
2008-04-14 09:50:00,69.56,69.6,69.42,69.51,13778.659611992944,43.373,43.398,43.2857,43.3419,13778.6596
2008-04-14 10:00:00,69.51,69.78,69.51,69.68,20502.6455026455,43.3419,43.5102,43.3419,43.4479,20502.6455
2008-04-14 10:10:00,69.68,69.84,69.67,69.75,34501.76366843033,43.4479,43.5476,43.4416,43.4915,34501.7637
2008-04-14 10:20:00,69.73,69.76,69.69,69.69,17305.996472663137,43.479,43.4977,43.4541,43.4541,17305.9965
2008-04-14 10:30:00,69.69,69.7,69.65,69.67,23478.835978835978,43.4541,43.4603,43.4292,43.4416,23478.836
2008-04-14 10:40:00,69.68,69.79,69.6,69.63,27998.23633156966,43.4479,43.5164,43.398,43.4167,27998.2363
2008-04-14 10:50:00,69.61,69.8,69.61,69.77,9149.029982363314,43.4042,43.5227,43.4042,43.504,9149.03
2008-04-14 11:00:00,69.78,69.82,69.74,69.77,17085.53791887125,43.5102,43.5352,43.4853,43.504,17085.5379
2008-04-14 11:10:00,69.77,69.78,69.66,69.66,9149.029982363314,43.504,43.5102,43.4354,43.4354,9149.03
2008-04-14 11:20:00,69.65,69.73,69.64,69.72,25573.192239858905,43.4292,43.479,43.4229,43.4728,25573.1922
2008-04-14 11:30:00,69.71,69.71,69.58,69.62,17746.91358024691,43.4666,43.4666,43.3855,43.4104,17746.9136
2008-04-14 11:40:00,69.64,69.7,69.64,69.66,20171.95767195767,43.4229,43.4603,43.4229,43.4354,20171.9577
2008-04-14 11:50:00,69.66,69.7,69.57,69.65,17305.996472663137,43.4354,43.4603,43.3793,43.4292,17305.9965
2008-04-14 12:00:00,69.65,69.72,69.65,69.69,20392.416225749555,43.4292,43.4728,43.4292,43.4541,20392.4162
2008-04-14 12:10:00,69.7,69.72,69.62,69.7,25132.27513227513,43.4603,43.4728,43.4104,43.4603,25132.2751
2008-04-14 12:20:00,69.71,69.89,69.67,69.88,12896.825396825396,43.4666,43.5788,43.4416,43.5726,12896.8254
2008-04-14 12:30:00,69.88,69.94,69.82,69.82,18187.830687830687,43.5726,43.61,43.5352,43.5352,18187.8307
2008-04-14 12:40:00,69.83,69.85,69.79,69.82,11463.84479717813,43.5414,43.5539,43.5164,43.5352,11463.8448
2008-04-14 12:50:00,69.82,69.87,69.82,69.84,11574.074074074071,43.5352,43.5663,43.5352,43.5476,11574.0741
2008-04-14 13:00:00,69.84,69.85,69.75,69.8,10471.781305114637,43.5476,43.5539,43.4915,43.5227,10471.7813
2008-04-14 13:10:00,69.78,69.88,69.73,69.77,12896.825396825396,43.5102,43.5726,43.479,43.504,12896.8254
2008-04-14 13:20:00,69.75,69.82,69.69,69.74,18518.518518518515,43.4915,43.5352,43.4541,43.4853,18518.5185
2008-04-14 13:30:00,69.73,69.8,69.71,69.78,11574.074074074071,43.479,43.5227,43.4666,43.5102,11574.0741
2008-04-14 13:40:00,69.77,69.79,69.69,69.69,12014.991181657848,43.504,43.5164,43.4541,43.4541,12014.9912
2008-04-14 13:50:00,69.69,69.83,69.68,69.82,11022.927689594357,43.4541,43.5414,43.4479,43.5352,11022.9277
2008-04-14 14:00:00,69.83,69.83,69.73,69.74,8377.42504409171,43.5414,43.5414,43.479,43.4853,8377.425
2008-04-14 14:10:00,69.73,69.75,69.67,69.69,23699.294532627864,43.479,43.4915,43.4416,43.4541,23699.2945
2008-04-14 14:20:00,69.7,69.79,69.7,69.7,12896.825396825396,43.4603,43.5164,43.4603,43.4603,12896.8254
2008-04-14 14:30:00,69.71,69.83,69.69,69.78,12566.137566137564,43.4666,43.5414,43.4541,43.5102,12566.1376
2008-04-14 14:40:00,69.8,69.85,69.76,69.76,10802.469135802468,43.5227,43.5539,43.4977,43.4977,10802.4691
2008-04-14 14:50:00,69.76,69.78,69.59,69.61,18849.206349206343,43.4977,43.5102,43.3917,43.4042,18849.2063
2008-04-14 15:00:00,69.6,69.66,69.56,69.58,14109.347442680775,43.398,43.4354,43.373,43.3855,14109.3474
2008-04-14 15:10:00,69.59,69.63,69.56,69.61,14880.95238095238,43.3917,43.4167,43.373,43.4042,14880.9524
2008-04-14 15:20:00,69.61,69.63,69.58,69.6,20943.56261022928,43.4042,43.4167,43.3855,43.398,20943.5626
2008-04-14 15:30:00,69.6,69.65,69.54,69.56,26234.567901234564,43.398,43.4292,43.3606,43.373,26234.5679
2008-04-14 15:40:00,69.58,69.7,69.58,69.68,25242.50440917108,43.3855,43.4603,43.3855,43.4479,25242.5044
2008-04-14 15:50:00,69.66,69.69,69.56,69.6,62279.5414462081,43.4354,43.4541,43.373,43.398,62279.5414
2008-04-15 09:30:00,69.36,69.36,68.01,68.01,304563.492063492,43.2483,43.2483,42.4066,42.4066,304563.4921
2008-04-15 09:40:00,68.03,68.04,67.81,67.87,138888.88888888888,42.419,42.4253,42.2818,42.3193,138888.8889
2008-04-15 09:50:00,67.89,68.04,67.83,67.83,93364.19753086418,42.3317,42.4253,42.2943,42.2943,93364.1975
2008-04-15 10:00:00,67.85,67.88,67.31,67.34,251543.2098765432,42.3068,42.3255,41.9701,41.9888,251543.2099
2008-04-15 10:10:00,67.34,67.34,66.58,66.81,241071.4285714285,41.9888,41.9888,41.5149,41.6583,241071.4286
2008-04-15 10:20:00,66.81,66.84,66.54,66.68,118276.01410934742,41.6583,41.677,41.49,41.5773,118276.0141
2008-04-15 10:30:00,66.69,67.01,66.69,66.95,110119.0476190476,41.5835,41.783,41.5835,41.7456,110119.0476
2008-04-15 10:40:00,66.98,66.98,66.73,66.86,99206.3492063492,41.7643,41.7643,41.6084,41.6895,99206.3492
2008-04-15 10:50:00,66.86,66.91,66.82,66.89,80908.28924162257,41.6895,41.7207,41.6645,41.7082,80908.2892
2008-04-15 11:00:00,66.87,66.88,66.7,66.71,66688.71252204585,41.6957,41.702,41.5897,41.596,66688.7125
2008-04-15 11:10:00,66.71,66.72,66.32,66.46,107804.2328042328,41.596,41.6022,41.3528,41.4401,107804.2328
2008-04-15 11:20:00,66.45,66.49,66.04,66.07,129850.0881834215,41.4338,41.4588,41.1782,41.1969,129850.0882
2008-04-15 11:30:00,66.07,66.08,65.72,65.74,139770.7231040564,41.1969,41.2031,40.9787,40.9911,139770.7231
2008-04-15 11:40:00,65.74,65.97,65.6,65.67,138778.65961199292,40.9911,41.1345,40.9038,40.9475,138778.6596
2008-04-15 11:50:00,65.67,65.7,65.45,65.66,98214.28571428572,40.9475,40.9662,40.8103,40.9412,98214.2857
2008-04-15 12:00:00,65.65,65.67,65.45,65.52,67680.77601410935,40.935,40.9475,40.8103,40.854,67680.776
2008-04-15 12:10:00,65.49,65.59,65.44,65.49,51256.61375661375,40.8352,40.8976,40.8041,40.8352,51256.6138
2008-04-15 12:20:00,65.5,65.68,65.46,65.64,83994.70899470898,40.8415,40.9537,40.8165,40.9288,83994.709
2008-04-15 12:30:00,65.64,65.68,65.5,65.63,71208.11287477953,40.9288,40.9537,40.8415,40.9225,71208.1129
2008-04-15 12:40:00,65.63,65.69,65.43,65.55,78703.7037037037,40.9225,40.96,40.7978,40.8727,78703.7037
2008-04-15 12:50:00,65.52,65.54,65.25,65.27,70987.65432098764,40.854,40.8664,40.6856,40.6981,70987.6543
2008-04-15 13:00:00,65.29,65.51,65.25,65.41,75507.05467372133,40.7105,40.8477,40.6856,40.7854,75507.0547
2008-04-15 13:10:00,65.41,65.45,65.27,65.28,62279.5414462081,40.7854,40.8103,40.6981,40.7043,62279.5414
2008-04-15 13:20:00,65.32,65.38,64.99,65.06,112323.63315696648,40.7292,40.7667,40.5235,40.5671,112323.6332
2008-04-15 13:30:00,65.05,65.16,64.77,64.86,168430.33509700175,40.5609,40.6295,40.3863,40.4424,168430.3351
2008-04-15 13:40:00,64.87,65.27,64.82,65.23,136133.1569664903,40.4487,40.6981,40.4175,40.6731,136133.157
2008-04-15 13:50:00,65.19,65.45,65.18,65.36,135471.78130511462,40.6482,40.8103,40.642,40.7542,135471.7813
2008-04-15 14:00:00,65.35,65.52,65.33,65.39,123456.79012345675,40.748,40.854,40.7355,40.7729,123456.7901
2008-04-15 14:10:00,65.39,65.49,65.23,65.34,118386.24338624335,40.7729,40.8352,40.6731,40.7417,118386.2434
2008-04-15 14:20:00,65.34,65.48,65.28,65.35,129960.31746031744,40.7417,40.829,40.7043,40.748,129960.3175
2008-04-15 14:30:00,65.35,65.64,65.32,65.36,158289.24162257495,40.748,40.9288,40.7292,40.7542,158289.2416
2008-04-15 14:40:00,65.36,65.36,65.2,65.26,129850.0881834215,40.7542,40.7542,40.6544,40.6918,129850.0882
2008-04-15 14:50:00,65.27,65.28,65.06,65.11,124889.77072310404,40.6981,40.7043,40.5671,40.5983,124889.7707
2008-04-15 15:00:00,65.13,65.17,65.01,65.06,103174.60317460317,40.6108,40.6357,40.536,40.5671,103174.6032
2008-04-15 15:10:00,65.05,65.15,65.03,65.07,123787.4779541446,40.5609,40.6232,40.5484,40.5734,123787.478
2008-04-15 15:20:00,65.07,65.12,64.9,64.96,125881.83421516752,40.5734,40.6045,40.4674,40.5048,125881.8342
2008-04-15 15:30:00,64.95,65.14,64.92,64.97,194223.9858906525,40.4985,40.617,40.4798,40.511,194223.9859
2008-04-15 15:40:00,64.97,65.0,64.72,64.77,176036.15520282186,40.511,40.5297,40.3551,40.3863,176036.1552
2008-04-15 15:50:00,64.77,65.04,64.74,64.97,304673.72134038794,40.3863,40.5547,40.3676,40.511,304673.7213
2008-04-16 09:30:00,65.35,66.02,64.96,65.09,195546.73721340383,40.748,41.1657,40.5048,40.5858,195546.7372
2008-04-16 09:40:00,65.1,65.45,65.09,65.11,196208.1128747796,40.5921,40.8103,40.5858,40.5983,196208.1129
2008-04-16 09:50:00,65.11,65.14,64.86,65.1,188712.5220458553,40.5983,40.617,40.4424,40.5921,188712.522
2008-04-16 10:00:00,65.1,65.16,64.93,64.93,115299.82363315696,40.5921,40.6295,40.4861,40.4861,115299.8236
2008-04-16 10:10:00,64.93,65.4,64.91,65.22,142416.22574955906,40.4861,40.7791,40.4736,40.6669,142416.2257
2008-04-16 10:20:00,65.22,65.34,65.05,65.15,71649.02998236331,40.6669,40.7417,40.5609,40.6232,71649.03
2008-04-16 10:30:00,65.16,65.25,64.79,64.81,151234.56790123455,40.6295,40.6856,40.3988,40.4112,151234.5679
2008-04-16 10:40:00,64.82,64.84,64.48,64.82,162698.4126984127,40.4175,40.43,40.2055,40.4175,162698.4127
2008-04-16 10:50:00,64.84,65.08,64.84,65.06,76058.20105820106,40.43,40.5796,40.43,40.5671,76058.2011
2008-04-16 11:00:00,65.08,65.1,64.87,64.89,78813.93298059964,40.5796,40.5921,40.4487,40.4611,78813.933
2008-04-16 11:10:00,64.89,64.99,64.77,64.82,42328.04232804232,40.4611,40.5235,40.3863,40.4175,42328.0423
2008-04-16 11:20:00,64.81,64.87,64.77,64.8,41666.66666666666,40.4112,40.4487,40.3863,40.405,41666.6667
2008-04-16 11:30:00,64.8,64.81,64.59,64.64,68672.83950617284,40.405,40.4112,40.2741,40.3052,68672.8395
2008-04-16 11:40:00,64.64,64.66,64.06,64.09,110890.6525573192,40.3052,40.3177,39.9436,39.9623,110890.6526
2008-04-16 11:50:00,64.11,64.14,63.71,63.76,152447.08994708993,39.9748,39.9935,39.7254,39.7565,152447.0899
2008-04-16 12:00:00,63.75,63.79,63.03,63.11,378747.7954144621,39.7503,39.7752,39.3014,39.3512,378747.7954
2008-04-16 12:10:00,63.13,63.65,63.04,63.61,211089.0652557319,39.3637,39.6879,39.3076,39.663,211089.0653
2008-04-16 12:20:00,63.6,63.74,63.35,63.44,148809.5238095238,39.6568,39.7441,39.5009,39.557,148809.5238
2008-04-16 12:30:00,63.45,63.59,63.45,63.56,91820.98765432098,39.5632,39.6505,39.5632,39.6318,91820.9877
2008-04-16 12:40:00,63.56,63.69,63.56,63.57,99206.3492063492,39.6318,39.7129,39.6318,39.6381,99206.3492
2008-04-16 12:50:00,63.56,63.73,63.51,63.68,227513.2275132275,39.6318,39.7378,39.6007,39.7067,227513.2275
2008-04-16 13:00:00,63.68,63.71,63.56,63.66,58862.433862433856,39.7067,39.7254,39.6318,39.6942,58862.4339
2008-04-16 13:10:00,63.67,63.74,63.59,63.69,285493.8271604938,39.7004,39.7441,39.6505,39.7129,285493.8272
2008-04-16 13:20:00,63.69,63.73,63.59,63.66,65696.64902998235,39.7129,39.7378,39.6505,39.6942,65696.649
2008-04-16 13:30:00,63.65,63.73,63.65,63.69,65476.19047619047,39.6879,39.7378,39.6879,39.7129,65476.1905
2008-04-16 13:40:00,63.69,63.84,63.67,63.77,121362.43386243384,39.7129,39.8064,39.7004,39.7628,121362.4339
2008-04-16 13:50:00,63.79,64.06,63.78,63.97,115079.36507936506,39.7752,39.9436,39.769,39.8875,115079.3651
2008-04-16 14:00:00,63.97,63.97,63.77,63.88,89065.25573192239,39.8875,39.8875,39.7628,39.8314,89065.2557
2008-04-16 14:10:00,63.88,64.08,63.87,64.04,89947.08994708993,39.8314,39.9561,39.8251,39.9311,89947.0899
2008-04-16 14:20:00,64.02,64.06,63.97,64.01,103946.20811287477,39.9187,39.9436,39.8875,39.9124,103946.2081
2008-04-16 14:30:00,64.02,64.15,64.01,64.12,102182.53968253967,39.9187,39.9997,39.9124,39.981,102182.5397
2008-04-16 14:40:00,64.12,64.17,64.09,64.17,61177.24867724867,39.981,40.0122,39.9623,40.0122,61177.2487
2008-04-16 14:50:00,64.17,64.2,64.02,64.14,247464.72663139328,40.0122,40.0309,39.9187,39.9935,247464.7266
2008-04-16 15:00:00,64.14,64.37,64.14,64.36,115850.97001763668,39.9935,40.1369,39.9935,40.1307,115850.97
2008-04-16 15:10:00,64.36,64.47,64.32,64.43,320767.1957671957,40.1307,40.1992,40.1057,40.1743,320767.1958
2008-04-16 15:20:00,64.42,64.61,64.41,64.52,148037.9188712522,40.1681,40.2865,40.1618,40.2304,148037.9189
2008-04-16 15:30:00,64.52,64.52,64.35,64.45,137014.99118165782,40.2304,40.2304,40.1244,40.1868,137014.9912
2008-04-16 15:40:00,64.46,64.64,64.41,64.49,210758.37742504408,40.193,40.3052,40.1618,40.2117,210758.3774
2008-04-16 15:50:00,64.49,64.51,64.42,64.47,211640.2116402116,40.2117,40.2242,40.1681,40.1992,211640.2116
2008-04-17 09:30:00,64.45,64.8,64.43,64.59,188161.37566137564,40.1868,40.405,40.1743,40.2741,188161.3757
2008-04-17 09:40:00,64.59,64.71,64.58,64.65,131723.98589065255,40.2741,40.3489,40.2678,40.3115,131723.9859
2008-04-17 09:50:00,64.66,64.93,64.64,64.88,117504.40917107582,40.3177,40.4861,40.3052,40.4549,117504.4092
2008-04-17 10:00:00,64.89,64.91,64.55,64.6,168540.56437389768,40.4611,40.4736,40.2491,40.2803,168540.5644
2008-04-17 10:10:00,64.59,64.6,64.44,64.57,90388.00705467373,40.2741,40.2803,40.1805,40.2616,90388.0071
2008-04-17 10:20:00,64.57,64.57,64.42,64.53,71649.02998236331,40.2616,40.2616,40.1681,40.2367,71649.03
2008-04-17 10:30:00,64.54,64.75,64.5,64.71,68452.38095238095,40.2429,40.3738,40.2179,40.3489,68452.381
2008-04-17 10:40:00,64.7,64.7,64.59,64.65,57208.9947089947,40.3427,40.3427,40.2741,40.3115,57208.9947
2008-04-17 10:50:00,64.66,64.66,64.49,64.53,41005.291005291,40.3177,40.3177,40.2117,40.2367,41005.291
2008-04-17 11:00:00,64.53,64.59,64.33,64.52,102623.45679012344,40.2367,40.2741,40.1119,40.2304,102623.4568
2008-04-17 11:10:00,64.54,64.59,64.47,64.58,175044.09171075837,40.2429,40.2741,40.1992,40.2678,175044.0917
2008-04-17 11:20:00,64.57,64.57,64.39,64.43,53902.11640211639,40.2616,40.2616,40.1494,40.1743,53902.1164
2008-04-17 11:30:00,64.43,64.45,64.37,64.42,47178.13051146384,40.1743,40.1868,40.1369,40.1681,47178.1305
2008-04-17 11:40:00,64.41,64.46,64.37,64.43,38470.0176366843,40.1618,40.193,40.1369,40.1743,38470.0176
2008-04-17 11:50:00,64.42,64.46,64.38,64.39,38139.32980599647,40.1681,40.193,40.1431,40.1494,38139.3298
2008-04-17 12:00:00,64.41,64.54,64.4,64.53,26344.79717813051,40.1618,40.2429,40.1556,40.2367,26344.7972
2008-04-17 12:10:00,64.52,64.62,64.48,64.58,32407.407407407405,40.2304,40.2928,40.2055,40.2678,32407.4074
2008-04-17 12:20:00,64.58,64.7,64.54,64.66,34391.53439153439,40.2678,40.3427,40.2429,40.3177,34391.5344
2008-04-17 12:30:00,64.67,64.7,64.55,64.7,63051.14638447971,40.324,40.3427,40.2491,40.3427,63051.1464
2008-04-17 12:40:00,64.7,64.73,64.5,64.55,43981.481481481474,40.3427,40.3614,40.2179,40.2491,43981.4815
2008-04-17 12:50:00,64.55,64.76,64.54,64.75,42107.58377425044,40.2491,40.3801,40.2429,40.3738,42107.5838
2008-04-17 13:00:00,64.76,64.77,64.64,64.72,60846.56084656084,40.3801,40.3863,40.3052,40.3551,60846.5608
2008-04-17 13:10:00,64.72,64.79,64.69,64.73,36265.43209876543,40.3551,40.3988,40.3364,40.3614,36265.4321
2008-04-17 13:20:00,64.74,64.84,64.73,64.81,40674.60317460317,40.3676,40.43,40.3614,40.4112,40674.6032
2008-04-17 13:30:00,64.81,64.81,64.73,64.81,53020.28218694885,40.4112,40.4112,40.3614,40.4112,53020.2822
2008-04-17 13:40:00,64.82,64.86,64.75,64.86,61177.24867724867,40.4175,40.4424,40.3738,40.4424,61177.2487
2008-04-17 13:50:00,64.86,64.92,64.83,64.83,57870.370370370365,40.4424,40.4798,40.4237,40.4237,57870.3704
2008-04-17 14:00:00,64.84,64.88,64.79,64.84,59744.2680776014,40.43,40.4549,40.3988,40.43,59744.2681
2008-04-17 14:10:00,64.85,64.85,64.7,64.79,43430.33509700176,40.4362,40.4362,40.3427,40.3988,43430.3351
2008-04-17 14:20:00,64.79,64.8,64.64,64.68,54783.95061728395,40.3988,40.405,40.3052,40.3302,54783.9506
2008-04-17 14:30:00,64.69,64.7,64.56,64.69,48941.79894179894,40.3364,40.3427,40.2554,40.3364,48941.7989
2008-04-17 14:40:00,64.68,64.76,64.67,64.67,42548.50088183421,40.3302,40.3801,40.324,40.324,42548.5009
2008-04-17 14:50:00,64.67,64.67,64.54,64.57,49933.86243386243,40.324,40.324,40.2429,40.2616,49933.8624
2008-04-17 15:00:00,64.57,64.75,64.57,64.69,50595.23809523809,40.2616,40.3738,40.2616,40.3364,50595.2381
2008-04-17 15:10:00,64.7,64.77,64.68,64.68,44863.31569664903,40.3427,40.3863,40.3302,40.3302,44863.3157
2008-04-17 15:20:00,64.7,64.81,64.67,64.7,56106.70194003527,40.3427,40.4112,40.324,40.3427,56106.7019
2008-04-17 15:30:00,64.7,64.89,64.69,64.88,72420.63492063491,40.3427,40.4611,40.3364,40.4549,72420.6349
2008-04-17 15:40:00,64.88,64.91,64.77,64.77,90057.31922398588,40.4549,40.4736,40.3863,40.3863,90057.3192
2008-04-17 15:50:00,64.78,64.78,64.51,64.56,115189.594356261,40.3925,40.3925,40.2242,40.2554,115189.5944
2008-04-18 09:30:00,65.43,65.43,64.67,64.77,274029.98236331565,40.7978,40.7978,40.324,40.3863,274029.9824
2008-04-18 09:40:00,64.77,64.92,64.65,64.78,83884.47971781304,40.3863,40.4798,40.3115,40.3925,83884.4797
2008-04-18 09:50:00,64.8,65.06,64.8,64.92,46296.29629629629,40.405,40.5671,40.405,40.4798,46296.2963
2008-04-18 10:00:00,64.92,65.14,64.89,65.09,44973.544973544966,40.4798,40.617,40.4611,40.5858,44973.545
2008-04-18 10:10:00,65.09,65.34,65.09,65.13,38029.10052910053,40.5858,40.7417,40.5858,40.6108,38029.1005
2008-04-18 10:20:00,65.12,65.17,65.06,65.06,36926.80776014109,40.6045,40.6357,40.5671,40.5671,36926.8078
2008-04-18 10:30:00,65.06,65.27,65.0,65.25,30423.28042328042,40.5671,40.6981,40.5297,40.6856,30423.2804
2008-04-18 10:40:00,65.27,65.28,64.97,64.97,55004.40917107583,40.6981,40.7043,40.511,40.511,55004.4092
2008-04-18 10:50:00,64.97,65.06,64.9,65.05,39792.76895943562,40.511,40.5671,40.4674,40.5609,39792.769
2008-04-18 11:00:00,65.05,65.09,64.85,64.89,50264.55026455026,40.5609,40.5858,40.4362,40.4611,50264.5503
2008-04-18 11:10:00,64.89,64.97,64.85,64.9,32076.719576719574,40.4611,40.511,40.4362,40.4674,32076.7196
2008-04-18 11:20:00,64.88,64.96,64.85,64.93,32297.17813051146,40.4549,40.5048,40.4362,40.4861,32297.1781
2008-04-18 11:30:00,64.94,64.97,64.76,64.77,37037.03703703703,40.4923,40.511,40.3801,40.3863,37037.037
2008-04-18 11:40:00,64.77,64.95,64.77,64.9,31415.34391534391,40.3863,40.4985,40.3863,40.4674,31415.3439
2008-04-18 11:50:00,64.91,64.94,64.84,64.87,31635.8024691358,40.4736,40.4923,40.43,40.4487,31635.8025
2008-04-18 12:00:00,64.88,64.89,64.58,64.59,68231.92239858906,40.4549,40.4611,40.2678,40.2741,68231.9224
2008-04-18 12:10:00,64.57,64.58,64.47,64.55,49052.02821869488,40.2616,40.2678,40.1992,40.2491,49052.0282
2008-04-18 12:20:00,64.55,64.73,64.55,64.72,31746.031746031746,40.2491,40.3614,40.2491,40.3551,31746.0317
2008-04-18 12:30:00,64.71,64.72,64.58,64.64,39241.6225749559,40.3489,40.3551,40.2678,40.3052,39241.6226
2008-04-18 12:40:00,64.64,64.65,64.59,64.59,36706.3492063492,40.3052,40.3115,40.2741,40.2741,36706.3492
2008-04-18 12:50:00,64.59,64.65,64.57,64.6,33619.92945326278,40.2741,40.3115,40.2616,40.2803,33619.9295
2008-04-18 13:00:00,64.61,64.67,64.57,64.65,33840.38800705467,40.2865,40.324,40.2616,40.3115,33840.388
2008-04-18 13:10:00,64.67,64.67,64.57,64.63,27777.777777777774,40.324,40.324,40.2616,40.299,27777.7778
2008-04-18 13:20:00,64.64,64.86,64.62,64.81,85097.00176366842,40.3052,40.4424,40.2928,40.4112,85097.0018
2008-04-18 13:30:00,64.81,64.82,64.63,64.65,57980.59964726631,40.4112,40.4175,40.299,40.3115,57980.5996
2008-04-18 13:40:00,64.65,64.67,64.62,64.62,24029.982363315696,40.3115,40.324,40.2928,40.2928,24029.9824
2008-04-18 13:50:00,64.63,64.7,64.61,64.7,22156.08465608465,40.299,40.3427,40.2865,40.3427,22156.0847
2008-04-18 14:00:00,64.68,64.7,64.58,64.58,27336.860670194,40.3302,40.3427,40.2678,40.2678,27336.8607
2008-04-18 14:10:00,64.58,64.72,64.57,64.72,28990.299823633155,40.2678,40.3551,40.2616,40.3551,28990.2998
2008-04-18 14:20:00,64.72,64.73,64.63,64.66,29210.75837742504,40.3551,40.3614,40.299,40.3177,29210.7584
2008-04-18 14:30:00,64.67,64.73,64.61,64.71,39902.998236331565,40.324,40.3614,40.2865,40.3489,39902.9982
2008-04-18 14:40:00,64.7,64.74,64.65,64.65,30202.821869488533,40.3427,40.3676,40.3115,40.3115,30202.8219
2008-04-18 14:50:00,64.67,64.73,64.65,64.66,23258.377425044087,40.324,40.3614,40.3115,40.3177,23258.3774
2008-04-18 15:00:00,64.65,64.65,64.51,64.57,57319.22398589065,40.3115,40.3115,40.2242,40.2616,57319.224
2008-04-18 15:10:00,64.58,64.59,64.48,64.51,50595.23809523809,40.2678,40.2741,40.2055,40.2242,50595.2381
2008-04-18 15:20:00,64.49,64.53,64.41,64.5,58862.433862433856,40.2117,40.2367,40.1618,40.2179,58862.4339
2008-04-18 15:30:00,64.51,64.58,64.49,64.58,55996.47266313932,40.2242,40.2678,40.2117,40.2678,55996.4727
2008-04-18 15:40:00,64.58,64.58,64.53,64.56,48390.65255731922,40.2678,40.2678,40.2367,40.2554,48390.6526
2008-04-18 15:50:00,64.56,64.71,64.56,64.71,123456.79012345675,40.2554,40.3489,40.2554,40.3489,123456.7901
2008-04-21 09:30:00,64.72,64.82,64.42,64.44,78593.47442680775,40.3551,40.4175,40.1681,40.1805,78593.4744
2008-04-21 09:40:00,64.44,64.68,64.44,64.67,23699.294532627864,40.1805,40.3302,40.1805,40.324,23699.2945
2008-04-21 09:50:00,64.67,65.06,64.67,65.0,30202.821869488533,40.324,40.5671,40.324,40.5297,30202.8219
2008-04-21 10:00:00,65.01,65.01,64.74,64.77,28549.38271604938,40.536,40.536,40.3676,40.3863,28549.3827
2008-04-21 10:10:00,64.77,64.86,64.74,64.82,37918.87125220458,40.3863,40.4424,40.3676,40.4175,37918.8713
2008-04-21 10:20:00,64.81,64.86,64.73,64.77,52579.365079365074,40.4112,40.4424,40.3614,40.3863,52579.3651
2008-04-21 10:30:00,64.77,64.81,64.72,64.74,29431.216931216928,40.3863,40.4112,40.3551,40.3676,29431.2169
2008-04-21 10:40:00,64.73,64.74,64.49,64.6,31084.65608465608,40.3614,40.3676,40.2117,40.2803,31084.6561
2008-04-21 10:50:00,64.62,64.72,64.5,64.54,32076.719576719574,40.2928,40.3551,40.2179,40.2429,32076.7196
2008-04-21 11:00:00,64.53,64.7,64.53,64.62,28549.38271604938,40.2367,40.3427,40.2367,40.2928,28549.3827
2008-04-21 11:10:00,64.59,64.67,64.54,64.58,36044.97354497354,40.2741,40.324,40.2429,40.2678,36044.9735
2008-04-21 11:20:00,64.57,64.69,64.57,64.64,28439.15343915344,40.2616,40.3364,40.2616,40.3052,28439.1534
2008-04-21 11:30:00,64.64,64.67,64.63,64.67,22597.001763668428,40.3052,40.324,40.299,40.324,22597.0018
2008-04-21 11:40:00,64.67,64.67,64.62,64.67,25903.880070546733,40.324,40.324,40.2928,40.324,25903.8801
2008-04-21 11:50:00,64.67,64.67,64.63,64.65,16203.703703703704,40.324,40.324,40.299,40.3115,16203.7037
2008-04-21 12:00:00,64.65,64.71,64.62,64.67,20723.104056437387,40.3115,40.3489,40.2928,40.324,20723.1041
2008-04-21 12:10:00,64.64,64.75,64.6,64.72,23478.835978835978,40.3052,40.3738,40.2803,40.3551,23478.836
2008-04-21 12:20:00,64.71,64.81,64.62,64.72,39792.76895943562,40.3489,40.4112,40.2928,40.3551,39792.769
2008-04-21 12:30:00,64.72,64.74,64.67,64.74,20612.87477954145,40.3551,40.3676,40.324,40.3676,20612.8748
2008-04-21 12:40:00,64.72,64.75,64.58,64.59,45745.149911816574,40.3551,40.3738,40.2678,40.2741,45745.1499
2008-04-21 12:50:00,64.59,64.6,64.49,64.54,32297.17813051146,40.2741,40.2803,40.2117,40.2429,32297.1781
2008-04-21 13:00:00,64.53,64.56,64.48,64.54,22376.54320987654,40.2367,40.2554,40.2055,40.2429,22376.5432
2008-04-21 13:10:00,64.53,64.55,64.45,64.48,25793.65079365079,40.2367,40.2491,40.1868,40.2055,25793.6508
2008-04-21 13:20:00,64.47,64.57,64.46,64.54,22817.460317460314,40.1992,40.2616,40.193,40.2429,22817.4603
2008-04-21 13:30:00,64.52,64.59,64.47,64.58,24029.982363315696,40.2304,40.2741,40.1992,40.2678,24029.9824
2008-04-21 13:40:00,64.58,64.6,64.48,64.55,33399.47089947089,40.2678,40.2803,40.2055,40.2491,33399.4709
2008-04-21 13:50:00,64.52,64.56,64.47,64.52,21053.79188712522,40.2304,40.2554,40.1992,40.2304,21053.7919
2008-04-21 14:00:00,64.48,64.54,64.46,64.52,16313.932980599646,40.2055,40.2429,40.193,40.2304,16313.933
2008-04-21 14:10:00,64.52,64.6,64.5,64.59,15983.245149911814,40.2304,40.2803,40.2179,40.2741,15983.2451
2008-04-21 14:20:00,64.6,64.6,64.48,64.57,18077.60141093474,40.2803,40.2803,40.2055,40.2616,18077.6014
2008-04-21 14:30:00,64.57,64.71,64.55,64.67,21494.70899470899,40.2616,40.3489,40.2491,40.324,21494.709
2008-04-21 14:40:00,64.67,64.79,64.66,64.77,18298.059964726628,40.324,40.3988,40.3177,40.3863,18298.06
2008-04-21 14:50:00,64.77,64.83,64.76,64.78,20612.87477954145,40.3863,40.4237,40.3801,40.3925,20612.8748
2008-04-21 15:00:00,64.77,64.83,64.71,64.83,62610.22927689594,40.3863,40.4237,40.3489,40.4237,62610.2293
2008-04-21 15:10:00,64.82,64.83,64.72,64.72,38249.55908289241,40.4175,40.4237,40.3551,40.3551,38249.5591
2008-04-21 15:20:00,64.72,64.73,64.68,64.69,37698.41269841269,40.3551,40.3614,40.3302,40.3364,37698.4127
2008-04-21 15:30:00,64.69,64.73,64.57,64.67,97001.76366843031,40.3364,40.3614,40.2616,40.324,97001.7637
2008-04-21 15:40:00,64.67,64.68,64.62,64.64,83553.7918871252,40.324,40.3302,40.2928,40.3052,83553.7919
2008-04-21 15:50:00,64.63,64.64,64.52,64.53,105379.18871252204,40.299,40.3052,40.2304,40.2367,105379.1887
2008-04-22 09:30:00,63.93,64.33,63.58,63.87,131172.83950617284,39.8625,40.1119,39.6443,39.8251,131172.8395
2008-04-22 09:40:00,63.86,64.24,63.83,64.15,70546.73721340387,39.8189,40.0558,39.8002,39.9997,70546.7372
2008-04-22 09:50:00,64.17,64.28,64.08,64.22,109016.75485008815,40.0122,40.0808,39.9561,40.0434,109016.7549
2008-04-22 10:00:00,64.21,64.27,64.08,64.14,37698.41269841269,40.0371,40.0745,39.9561,39.9935,37698.4127
2008-04-22 10:10:00,64.14,64.15,63.95,63.95,48611.1111111111,39.9935,39.9997,39.875,39.875,48611.1111
2008-04-22 10:20:00,63.95,63.98,63.83,63.84,45414.462081128746,39.875,39.8937,39.8002,39.8064,45414.4621
2008-04-22 10:30:00,63.81,63.85,63.76,63.78,39792.76895943562,39.7877,39.8127,39.7565,39.769,39792.769
2008-04-22 10:40:00,63.78,64.02,63.78,64.01,59193.12169312168,39.769,39.9187,39.769,39.9124,59193.1217
2008-04-22 10:50:00,64.0,64.03,63.95,63.99,58311.28747795414,39.9062,39.9249,39.875,39.8999,58311.2875
2008-04-22 11:00:00,64.0,64.07,63.96,64.03,62720.45855379188,39.9062,39.9498,39.8812,39.9249,62720.4586
2008-04-22 11:10:00,64.02,64.03,63.88,63.88,36816.578483245146,39.9187,39.9249,39.8314,39.8314,36816.5785
2008-04-22 11:20:00,63.88,63.88,63.69,63.7,48941.79894179894,39.8314,39.8314,39.7129,39.7191,48941.7989
2008-04-22 11:30:00,63.69,63.7,63.61,63.65,58752.20458553791,39.7129,39.7191,39.663,39.6879,58752.2046
2008-04-22 11:40:00,63.65,63.72,63.56,63.56,55335.09700176367,39.6879,39.7316,39.6318,39.6318,55335.097
2008-04-22 11:50:00,63.56,63.56,63.42,63.47,69223.98589065255,39.6318,39.6318,39.5445,39.5757,69223.9859
2008-04-22 12:00:00,63.47,63.51,63.47,63.49,60295.41446208112,39.5757,39.6007,39.5757,39.5882,60295.4145
2008-04-22 12:10:00,63.49,63.55,63.49,63.5,30864.197530864192,39.5882,39.6256,39.5882,39.5944,30864.1975
2008-04-22 12:20:00,63.5,63.55,63.49,63.49,45194.003527336856,39.5944,39.6256,39.5882,39.5882,45194.0035
2008-04-22 12:30:00,63.49,63.52,63.46,63.47,72530.86419753086,39.5882,39.6069,39.5695,39.5757,72530.8642
2008-04-22 12:40:00,63.46,63.47,63.29,63.3,60956.79012345678,39.5695,39.5757,39.4635,39.4697,60956.7901
2008-04-22 12:50:00,63.3,63.31,63.26,63.26,63051.14638447971,39.4697,39.4759,39.4448,39.4448,63051.1464
2008-04-22 13:00:00,63.26,63.3,63.2,63.3,52358.906525573184,39.4448,39.4697,39.4074,39.4697,52358.9065
2008-04-22 13:10:00,63.29,63.3,63.2,63.2,43981.481481481474,39.4635,39.4697,39.4074,39.4074,43981.4815
2008-04-22 13:20:00,63.2,63.25,63.2,63.23,26785.714285714283,39.4074,39.4385,39.4074,39.4261,26785.7143
2008-04-22 13:30:00,63.23,63.28,63.2,63.25,29210.75837742504,39.4261,39.4572,39.4074,39.4385,29210.7584
2008-04-22 13:40:00,63.23,63.3,63.23,63.29,22817.460317460314,39.4261,39.4697,39.4261,39.4635,22817.4603
2008-04-22 13:50:00,63.28,63.31,63.26,63.3,19400.352733686064,39.4572,39.4759,39.4448,39.4697,19400.3527
2008-04-22 14:00:00,63.3,63.42,63.25,63.37,35604.056437389765,39.4697,39.5445,39.4385,39.5134,35604.0564
2008-04-22 14:10:00,63.36,63.43,63.33,63.38,54012.34567901234,39.5071,39.5508,39.4884,39.5196,54012.3457
2008-04-22 14:20:00,63.41,63.49,63.37,63.4,42879.18871252204,39.5383,39.5882,39.5134,39.5321,42879.1887
2008-04-22 14:30:00,63.39,63.41,63.3,63.31,47288.35978835978,39.5258,39.5383,39.4697,39.4759,47288.3598
2008-04-22 14:40:00,63.32,63.33,63.17,63.2,45414.462081128746,39.4822,39.4884,39.3886,39.4074,45414.4621
2008-04-22 14:50:00,63.18,63.2,63.08,63.12,45524.69135802469,39.3949,39.4074,39.3325,39.3575,45524.6914
2008-04-22 15:00:00,63.1,63.28,63.09,63.17,49272.486772486765,39.345,39.4572,39.3388,39.3886,49272.4868
2008-04-22 15:10:00,63.15,63.19,63.08,63.14,44973.544973544966,39.3762,39.4011,39.3325,39.3699,44973.545
2008-04-22 15:20:00,63.13,63.24,63.1,63.24,47067.90123456789,39.3637,39.4323,39.345,39.4323,47067.9012
2008-04-22 15:30:00,63.23,63.24,63.12,63.16,95238.09523809522,39.4261,39.4323,39.3575,39.3824,95238.0952
2008-04-22 15:40:00,63.15,63.16,63.1,63.12,89506.17283950617,39.3762,39.3824,39.345,39.3575,89506.1728
2008-04-22 15:50:00,63.12,63.18,63.11,63.16,192350.0881834215,39.3575,39.3949,39.3512,39.3824,192350.0882
2008-04-23 09:30:00,63.65,63.86,62.09,62.99,333443.56261022924,39.6879,39.8189,38.7152,39.2764,333443.5626
2008-04-23 09:40:00,63.0,63.19,62.95,63.17,93694.88536155202,39.2826,39.4011,39.2515,39.3886,93694.8854
2008-04-23 09:50:00,63.18,63.4,63.06,63.3,194995.5908289241,39.3949,39.5321,39.3201,39.4697,194995.5908
2008-04-23 10:00:00,63.3,63.52,63.27,63.52,135361.5520282187,39.4697,39.6069,39.451,39.6069,135361.552
2008-04-23 10:10:00,63.53,63.62,63.35,63.38,139550.26455026455,39.6131,39.6692,39.5009,39.5196,139550.2646
2008-04-23 10:20:00,63.4,63.53,63.34,63.49,104828.04232804231,39.5321,39.6131,39.4946,39.5882,104828.0423
2008-04-23 10:30:00,63.51,63.61,63.39,63.59,75617.28395061727,39.6007,39.663,39.5258,39.6505,75617.284
2008-04-23 10:40:00,63.59,63.63,63.45,63.52,78042.32804232804,39.6505,39.6755,39.5632,39.6069,78042.328
2008-04-23 10:50:00,63.52,63.54,63.24,63.24,60185.185185185175,39.6069,39.6194,39.4323,39.4323,60185.1852
2008-04-23 11:00:00,63.24,63.25,63.07,63.1,57760.14109347442,39.4323,39.4385,39.3263,39.345,57760.1411
2008-04-23 11:10:00,63.1,63.13,63.01,63.01,48831.56966490299,39.345,39.3637,39.2889,39.2889,48831.5697
2008-04-23 11:20:00,63.01,63.14,63.01,63.14,72530.86419753086,39.2889,39.3699,39.2889,39.3699,72530.8642
2008-04-23 11:30:00,63.14,63.21,63.03,63.19,56878.30687830688,39.3699,39.4136,39.3014,39.4011,56878.3069
2008-04-23 11:40:00,63.15,63.23,63.1,63.19,28769.841269841265,39.3762,39.4261,39.345,39.4011,28769.8413
2008-04-23 11:50:00,63.2,63.27,63.01,63.06,36485.89065255732,39.4074,39.451,39.2889,39.3201,36485.8907
2008-04-23 12:00:00,63.05,63.06,62.45,62.54,90939.15343915342,39.3138,39.3201,38.9397,38.9958,90939.1534
2008-04-23 12:10:00,62.52,62.68,62.52,62.67,39902.998236331565,38.9834,39.0831,38.9834,39.0769,39902.9982
2008-04-23 12:20:00,62.68,62.8,62.61,62.76,52358.906525573184,39.0831,39.1579,39.0395,39.133,52358.9065
2008-04-23 12:30:00,62.73,62.75,62.43,62.6,47508.81834215167,39.1143,39.1268,38.9272,39.0332,47508.8183
2008-04-23 12:40:00,62.59,62.79,62.58,62.78,24801.5873015873,39.027,39.1517,39.0208,39.1455,24801.5873
2008-04-23 12:50:00,62.78,63.03,62.78,63.02,31746.031746031746,39.1455,39.3014,39.1455,39.2951,31746.0317
2008-04-23 13:00:00,63.03,63.1,62.96,63.08,46626.98412698412,39.3014,39.345,39.2577,39.3325,46626.9841
2008-04-23 13:10:00,63.06,63.17,63.04,63.15,96671.0758377425,39.3201,39.3886,39.3076,39.3762,96671.0758
2008-04-23 13:20:00,63.14,63.2,63.04,63.09,103725.74955908288,39.3699,39.4074,39.3076,39.3388,103725.7496
2008-04-23 13:30:00,63.09,63.09,62.99,63.02,78703.7037037037,39.3388,39.3388,39.2764,39.2951,78703.7037
2008-04-23 13:40:00,63.02,63.15,63.0,63.1,58421.51675485008,39.2951,39.3762,39.2826,39.345,58421.5168
2008-04-23 13:50:00,63.1,63.15,63.05,63.14,38139.32980599647,39.345,39.3762,39.3138,39.3699,38139.3298
2008-04-23 14:00:00,63.14,63.15,63.04,63.1,49492.945326278656,39.3699,39.3762,39.3076,39.345,49492.9453
2008-04-23 14:10:00,63.12,63.19,63.09,63.18,38580.246913580246,39.3575,39.4011,39.3388,39.3949,38580.2469
2008-04-23 14:20:00,63.17,63.21,63.16,63.2,57098.76543209876,39.3886,39.4136,39.3824,39.4074,57098.7654
2008-04-23 14:30:00,63.2,63.26,63.11,63.13,68342.151675485,39.4074,39.4448,39.3512,39.3637,68342.1517
2008-04-23 14:40:00,63.13,63.2,63.12,63.15,58201.05820105819,39.3637,39.4074,39.3575,39.3762,58201.0582
2008-04-23 14:50:00,63.15,63.16,63.05,63.12,69775.13227513227,39.3762,39.3824,39.3138,39.3575,69775.1323
2008-04-23 15:00:00,63.13,63.23,63.12,63.21,70877.42504409171,39.3637,39.4261,39.3575,39.4136,70877.425
2008-04-23 15:10:00,63.2,63.27,63.16,63.2,71097.88359788359,39.4074,39.451,39.3824,39.4074,71097.8836
2008-04-23 15:20:00,63.2,63.3,63.18,63.25,101521.164021164,39.4074,39.4697,39.3949,39.4385,101521.164
2008-04-23 15:30:00,63.25,63.26,63.18,63.2,94797.17813051146,39.4385,39.4448,39.3949,39.4074,94797.1781
2008-04-23 15:40:00,63.2,63.22,63.04,63.06,111111.1111111111,39.4074,39.4198,39.3076,39.3201,111111.1111
2008-04-23 15:50:00,63.07,63.14,63.02,63.14,152888.0070546737,39.3263,39.3699,39.2951,39.3699,152888.0071
2008-04-24 09:30:00,62.9,64.86,62.85,64.08,241732.8042328042,39.2203,40.4424,39.1891,39.9561,241732.8042
2008-04-24 09:40:00,64.08,64.93,63.98,64.75,154651.6754850088,39.9561,40.4861,39.8937,40.3738,154651.6755
2008-04-24 09:50:00,64.75,65.16,64.72,65.02,129519.40035273368,40.3738,40.6295,40.3551,40.5422,129519.4004
2008-04-24 10:00:00,64.99,65.04,64.4,64.4,178350.97001763666,40.5235,40.5547,40.1556,40.1556,178350.97
2008-04-24 10:10:00,64.44,64.5,64.29,64.46,121252.20458553793,40.1805,40.2179,40.087,40.193,121252.2046
2008-04-24 10:20:00,64.47,64.8,64.46,64.76,156856.26102292768,40.1992,40.405,40.193,40.3801,156856.261
2008-04-24 10:30:00,64.76,64.96,64.63,64.95,157297.17813051146,40.3801,40.5048,40.299,40.4985,157297.1781
2008-04-24 10:40:00,64.93,64.97,64.83,64.96,105379.18871252204,40.4861,40.511,40.4237,40.5048,105379.1887
2008-04-24 10:50:00,64.95,65.0,64.85,64.89,111772.48677248677,40.4985,40.5297,40.4362,40.4611,111772.4868
2008-04-24 11:00:00,64.89,64.95,64.8,64.88,103615.52028218692,40.4611,40.4985,40.405,40.4549,103615.5203
2008-04-24 11:10:00,64.86,64.89,64.73,64.89,133708.11287477953,40.4424,40.4611,40.3614,40.4611,133708.1129
2008-04-24 11:20:00,64.9,65.04,64.85,64.96,101851.85185185184,40.4674,40.5547,40.4362,40.5048,101851.8519
2008-04-24 11:30:00,64.94,65.09,64.88,65.04,84766.31393298059,40.4923,40.5858,40.4549,40.5547,84766.3139
2008-04-24 11:40:00,65.05,65.14,65.04,65.08,89616.40211640211,40.5609,40.617,40.5547,40.5796,89616.4021
2008-04-24 11:50:00,65.08,65.16,65.04,65.06,53902.11640211639,40.5796,40.6295,40.5547,40.5671,53902.1164
2008-04-24 12:00:00,65.06,65.14,64.91,65.11,67570.5467372134,40.5671,40.617,40.4736,40.5983,67570.5467
2008-04-24 12:10:00,65.11,65.48,65.1,65.46,131723.98589065255,40.5983,40.829,40.5921,40.8165,131723.9859
2008-04-24 12:20:00,65.45,65.57,65.38,65.45,55996.47266313932,40.8103,40.8851,40.7667,40.8103,55996.4727
2008-04-24 12:30:00,65.45,65.5,65.42,65.46,38800.70546737213,40.8103,40.8415,40.7916,40.8165,38800.7055
2008-04-24 12:40:00,65.45,65.64,65.45,65.64,68893.29805996471,40.8103,40.9288,40.8103,40.9288,68893.2981
2008-04-24 12:50:00,65.61,65.78,65.58,65.77,81679.89417989417,40.9101,41.0161,40.8914,41.0098,81679.8942
2008-04-24 13:00:00,65.77,65.97,65.76,65.89,63381.83421516754,41.0098,41.1345,41.0036,41.0847,63381.8342
2008-04-24 13:10:00,65.85,65.94,65.78,65.91,57429.45326278659,41.0597,41.1158,41.0161,41.0971,57429.4533
2008-04-24 13:20:00,65.91,66.07,65.91,66.05,70987.65432098764,41.0971,41.1969,41.0971,41.1844,70987.6543
2008-04-24 13:30:00,66.04,66.08,65.87,65.94,55445.3262786596,41.1782,41.2031,41.0722,41.1158,55445.3263
2008-04-24 13:40:00,65.94,66.04,65.94,65.97,38029.10052910053,41.1158,41.1782,41.1158,41.1345,38029.1005
2008-04-24 13:50:00,65.95,65.95,65.65,65.66,36596.119929453256,41.1221,41.1221,40.935,40.9412,36596.1199
2008-04-24 14:00:00,65.65,65.84,65.53,65.8,41887.12522045855,40.935,41.0535,40.8602,41.0285,41887.1252
2008-04-24 14:10:00,65.81,65.91,65.77,65.91,41666.66666666666,41.0348,41.0971,41.0098,41.0971,41666.6667
2008-04-24 14:20:00,65.92,66.16,65.89,66.13,71979.71781305113,41.1034,41.253,41.0847,41.2343,71979.7178
2008-04-24 14:30:00,66.13,66.27,66.05,66.12,72200.17636684302,41.2343,41.3216,41.1844,41.2281,72200.1764
2008-04-24 14:40:00,66.12,66.13,65.91,65.92,53240.74074074074,41.2281,41.2343,41.0971,41.1034,53240.7407
2008-04-24 14:50:00,65.91,65.91,65.77,65.81,50925.92592592592,41.0971,41.0971,41.0098,41.0348,50925.9259
2008-04-24 15:00:00,65.8,66.03,65.78,65.96,62940.917107583766,41.0285,41.172,41.0161,41.1283,62940.9171
2008-04-24 15:10:00,65.96,66.01,65.76,65.84,80577.60141093473,41.1283,41.1595,41.0036,41.0535,80577.6014
2008-04-24 15:20:00,65.84,65.91,65.81,65.85,66688.71252204585,41.0535,41.0971,41.0348,41.0597,66688.7125
2008-04-24 15:30:00,65.84,65.84,65.55,65.66,119598.76543209876,41.0535,41.0535,40.8727,40.9412,119598.7654
2008-04-24 15:40:00,65.66,65.78,65.65,65.76,141534.39153439153,40.9412,41.0161,40.935,41.0036,141534.3915
2008-04-24 15:50:00,65.75,65.79,65.7,65.73,206790.1234567901,40.9974,41.0223,40.9662,40.9849,206790.1235
2008-04-25 09:30:00,67.67,68.9,67.31,67.83,361772.4867724867,42.1946,42.9615,41.9701,42.2943,361772.4868
2008-04-25 09:40:00,67.79,67.99,67.79,67.9,137014.99118165782,42.2694,42.3941,42.2694,42.338,137014.9912
2008-04-25 09:50:00,67.89,67.93,67.58,67.59,91049.38271604935,42.3317,42.3567,42.1384,42.1447,91049.3827
2008-04-25 10:00:00,67.61,67.7,67.51,67.53,85758.37742504408,42.1571,42.2133,42.0948,42.1073,85758.3774
2008-04-25 10:10:00,67.52,67.55,67.2,67.28,96119.92945326278,42.101,42.1197,41.9015,41.9514,96119.9295
2008-04-25 10:20:00,67.28,67.37,67.06,67.11,108024.69135802468,41.9514,42.0075,41.8142,41.8454,108024.6914
2008-04-25 10:30:00,67.11,67.12,66.78,66.78,68893.29805996471,41.8454,41.8516,41.6396,41.6396,68893.2981
2008-04-25 10:40:00,66.78,66.9,66.62,66.67,145612.87477954142,41.6396,41.7144,41.5398,41.571,145612.8748
2008-04-25 10:50:00,66.67,66.71,66.41,66.51,75727.51322751322,41.571,41.596,41.4089,41.4713,75727.5132
2008-04-25 11:00:00,66.48,66.55,66.3,66.4,78152.55731922398,41.4525,41.4962,41.3403,41.4027,78152.5573
2008-04-25 11:10:00,66.42,66.48,66.13,66.13,57539.68253968253,41.4151,41.4525,41.2343,41.2343,57539.6825
2008-04-25 11:20:00,66.17,66.4,66.12,66.25,80026.45502645502,41.2593,41.4027,41.2281,41.3091,80026.455
2008-04-25 11:30:00,66.29,66.29,66.12,66.24,32407.407407407405,41.3341,41.3341,41.2281,41.3029,32407.4074
2008-04-25 11:40:00,66.25,66.47,66.24,66.45,71538.80070546737,41.3091,41.4463,41.3029,41.4338,71538.8007
2008-04-25 11:50:00,66.45,66.61,66.28,66.35,38690.47619047618,41.4338,41.5336,41.3278,41.3715,38690.4762
2008-04-25 12:00:00,66.35,66.35,66.16,66.19,46296.29629629629,41.3715,41.3715,41.253,41.2717,46296.2963
2008-04-25 12:10:00,66.17,66.31,66.17,66.23,52910.0529100529,41.2593,41.3465,41.2593,41.2967,52910.0529
2008-04-25 12:20:00,66.23,66.25,66.15,66.23,74735.44973544973,41.2967,41.3091,41.2468,41.2967,74735.4497
2008-04-25 12:30:00,66.23,66.24,66.19,66.24,45524.69135802469,41.2967,41.3029,41.2717,41.3029,45524.6914
2008-04-25 12:40:00,66.24,66.3,66.17,66.26,53681.65784832451,41.3029,41.3403,41.2593,41.3154,53681.6578
2008-04-25 12:50:00,66.28,66.28,66.18,66.22,33179.01234567901,41.3278,41.3278,41.2655,41.2904,33179.0123
2008-04-25 13:00:00,66.22,66.26,66.16,66.21,27116.402116402114,41.2904,41.3154,41.253,41.2842,27116.4021
2008-04-25 13:10:00,66.21,66.23,66.04,66.13,48500.881834215164,41.2842,41.2967,41.1782,41.2343,48500.8818
2008-04-25 13:20:00,66.12,66.17,65.99,66.12,39021.16402116402,41.2281,41.2593,41.147,41.2281,39021.164
2008-04-25 13:30:00,66.1,66.22,66.04,66.22,37918.87125220458,41.2156,41.2904,41.1782,41.2904,37918.8713
2008-04-25 13:40:00,66.22,66.23,66.13,66.21,46957.67195767196,41.2904,41.2967,41.2343,41.2842,46957.672
2008-04-25 13:50:00,66.21,66.32,66.11,66.22,64043.2098765432,41.2842,41.3528,41.2218,41.2904,64043.2099
2008-04-25 14:00:00,66.21,66.23,66.15,66.16,40013.22751322751,41.2842,41.2967,41.2468,41.253,40013.2275
2008-04-25 14:10:00,66.15,66.17,66.06,66.1,42879.18871252204,41.2468,41.2593,41.1907,41.2156,42879.1887
2008-04-25 14:20:00,66.1,66.11,65.98,66.06,76499.11816578482,41.2156,41.2218,41.1408,41.1907,76499.1182
2008-04-25 14:30:00,66.06,66.09,65.96,66.04,65696.64902998235,41.1907,41.2094,41.1283,41.1782,65696.649
2008-04-25 14:40:00,66.04,66.09,65.86,65.86,62499.99999999999,41.1782,41.2094,41.066,41.066,62500.0
2008-04-25 14:50:00,65.85,66.0,65.79,65.96,34171.0758377425,41.0597,41.1533,41.0223,41.1283,34171.0758
2008-04-25 15:00:00,65.98,66.29,65.95,66.27,81238.9770723104,41.1408,41.3341,41.1221,41.3216,81238.9771
2008-04-25 15:10:00,66.26,66.5,66.24,66.43,81679.89417989417,41.3154,41.465,41.3029,41.4214,81679.8942
2008-04-25 15:20:00,66.43,66.8,66.34,66.8,149581.1287477954,41.4214,41.6521,41.3653,41.6521,149581.1287
2008-04-25 15:30:00,66.78,67.07,66.78,66.99,159391.53439153437,41.6396,41.8204,41.6396,41.7705,159391.5344
2008-04-25 15:40:00,66.98,66.99,66.6,66.94,119598.76543209876,41.7643,41.7705,41.5274,41.7394,119598.7654
2008-04-25 15:50:00,66.96,67.12,66.8,67.11,208443.56261022924,41.7518,41.8516,41.6521,41.8454,208443.5626
2008-04-28 09:30:00,66.8,67.32,66.17,67.08,112544.09171075837,41.6521,41.9763,41.2593,41.8267,112544.0917
2008-04-28 09:40:00,67.04,67.14,66.84,66.91,95127.86596119928,41.8017,41.8641,41.677,41.7207,95127.866
2008-04-28 09:50:00,66.9,67.02,66.86,66.88,44642.85714285714,41.7144,41.7893,41.6895,41.702,44642.8571
2008-04-28 10:00:00,66.89,66.92,66.61,66.62,132164.90299823633,41.7082,41.7269,41.5336,41.5398,132164.903
2008-04-28 10:10:00,66.62,66.95,66.62,66.8,59413.58024691357,41.5398,41.7456,41.5398,41.6521,59413.5802
2008-04-28 10:20:00,66.8,67.0,66.8,66.98,68342.151675485,41.6521,41.7768,41.6521,41.7643,68342.1517
2008-04-28 10:30:00,66.99,67.02,66.81,66.92,116843.03350970017,41.7705,41.7893,41.6583,41.7269,116843.0335
2008-04-28 10:40:00,66.9,66.9,66.79,66.81,30864.197530864192,41.7144,41.7144,41.6458,41.6583,30864.1975
2008-04-28 10:50:00,66.81,66.95,66.79,66.95,29541.44620811288,41.6583,41.7456,41.6458,41.7456,29541.4462
2008-04-28 11:00:00,66.98,67.0,66.85,66.87,33068.783068783065,41.7643,41.7768,41.6833,41.6957,33068.7831
2008-04-28 11:10:00,66.86,66.92,66.84,66.85,21604.938271604937,41.6895,41.7269,41.677,41.6833,21604.9383
2008-04-28 11:20:00,66.86,67.01,66.83,66.99,48390.65255731922,41.6895,41.783,41.6708,41.7705,48390.6526
2008-04-28 11:30:00,66.98,67.03,66.87,67.01,50815.696649029975,41.7643,41.7955,41.6957,41.783,50815.6966
2008-04-28 11:40:00,67.01,67.18,67.01,67.1,44863.31569664903,41.783,41.889,41.783,41.8391,44863.3157
2008-04-28 11:50:00,67.1,67.21,67.1,67.14,513007.05467372126,41.8391,41.9077,41.8391,41.8641,513007.0547
2008-04-28 12:00:00,67.13,67.15,67.09,67.12,35273.36860670194,41.8578,41.8703,41.8329,41.8516,35273.3686
2008-04-28 12:10:00,67.12,67.14,67.09,67.1,63602.29276895943,41.8516,41.8641,41.8329,41.8391,63602.2928
2008-04-28 12:20:00,67.1,67.2,67.09,67.17,59634.03880070546,41.8391,41.9015,41.8329,41.8828,59634.0388
2008-04-28 12:30:00,67.17,67.18,67.11,67.11,50595.23809523809,41.8828,41.889,41.8454,41.8454,50595.2381
2008-04-28 12:40:00,67.11,67.11,67.01,67.04,50264.55026455026,41.8454,41.8454,41.783,41.8017,50264.5503
2008-04-28 12:50:00,67.04,67.11,67.0,67.11,52469.13580246913,41.8017,41.8454,41.7768,41.8454,52469.1358
2008-04-28 13:00:00,67.1,67.14,67.08,67.11,49382.71604938271,41.8391,41.8641,41.8267,41.8454,49382.716
2008-04-28 13:10:00,67.11,67.17,67.1,67.17,63932.98059964726,41.8454,41.8828,41.8391,41.8828,63932.9806
2008-04-28 13:20:00,67.18,67.18,67.11,67.16,44642.85714285714,41.889,41.889,41.8454,41.8766,44642.8571
2008-04-28 13:30:00,67.17,67.27,67.08,67.08,79365.07936507935,41.8828,41.9451,41.8267,41.8267,79365.0794
2008-04-28 13:40:00,67.09,67.15,67.06,67.11,45083.77425044091,41.8329,41.8703,41.8142,41.8454,45083.7743
2008-04-28 13:50:00,67.11,67.21,67.06,67.16,57539.68253968253,41.8454,41.9077,41.8142,41.8766,57539.6825
2008-04-28 14:00:00,67.18,67.18,67.07,67.13,42328.04232804232,41.889,41.889,41.8204,41.8578,42328.0423
2008-04-28 14:10:00,67.13,67.14,67.04,67.06,49713.40388007054,41.8578,41.8641,41.8017,41.8142,49713.4039
2008-04-28 14:20:00,67.06,67.07,66.9,66.93,86640.21164021164,41.8142,41.8204,41.7144,41.7331,86640.2116
2008-04-28 14:30:00,66.93,66.99,66.92,66.98,60846.56084656084,41.7331,41.7705,41.7269,41.7643,60846.5608
2008-04-28 14:40:00,66.98,67.0,66.76,66.77,115961.19929453262,41.7643,41.7768,41.6271,41.6334,115961.1993
2008-04-28 14:50:00,66.76,66.87,66.73,66.84,50044.09171075837,41.6271,41.6957,41.6084,41.677,50044.0917
2008-04-28 15:00:00,66.84,66.88,66.81,66.82,39902.998236331565,41.677,41.702,41.6583,41.6645,39902.9982
2008-04-28 15:10:00,66.83,66.88,66.81,66.86,34171.0758377425,41.6708,41.702,41.6583,41.6895,34171.0758
2008-04-28 15:20:00,66.86,66.92,66.62,66.62,81018.51851851851,41.6895,41.7269,41.5398,41.5398,81018.5185
2008-04-28 15:30:00,66.62,66.78,66.62,66.67,67680.77601410935,41.5398,41.6396,41.5398,41.571,67680.776
2008-04-28 15:40:00,66.67,66.68,66.57,66.61,64043.2098765432,41.571,41.5773,41.5087,41.5336,64043.2099
2008-04-28 15:50:00,66.6,66.62,66.45,66.52,159171.07583774248,41.5274,41.5398,41.4338,41.4775,159171.0758
2008-04-29 09:30:00,66.39,67.2,66.39,67.09,253417.10758377425,41.3964,41.9015,41.3964,41.8329,253417.1076
2008-04-29 09:40:00,67.09,67.14,66.82,67.09,87301.5873015873,41.8329,41.8641,41.6645,41.8329,87301.5873
2008-04-29 09:50:00,67.09,67.21,67.01,67.16,48500.881834215164,41.8329,41.9077,41.783,41.8766,48500.8818
2008-04-29 10:00:00,67.16,67.3,66.99,67.29,95789.24162257496,41.8766,41.9638,41.7705,41.9576,95789.2416
2008-04-29 10:10:00,67.29,67.34,67.15,67.15,94025.57319223986,41.9576,41.9888,41.8703,41.8703,94025.5732
2008-04-29 10:20:00,67.14,67.19,67.04,67.1,50815.696649029975,41.8641,41.8953,41.8017,41.8391,50815.6966
2008-04-29 10:30:00,67.1,67.11,66.88,67.04,99647.26631393297,41.8391,41.8454,41.702,41.8017,99647.2663
2008-04-29 10:40:00,67.05,67.16,66.98,66.98,67570.5467372134,41.808,41.8766,41.7643,41.7643,67570.5467
2008-04-29 10:50:00,67.0,67.15,66.96,67.13,88844.7971781305,41.7768,41.8703,41.7518,41.8578,88844.7972
2008-04-29 11:00:00,67.12,67.22,67.01,67.05,98655.20282186948,41.8516,41.914,41.783,41.808,98655.2028
2008-04-29 11:10:00,67.04,67.05,66.89,66.89,55224.86772486772,41.8017,41.808,41.7082,41.7082,55224.8677
2008-04-29 11:20:00,66.87,66.95,66.84,66.94,123126.10229276896,41.6957,41.7456,41.677,41.7394,123126.1023
2008-04-29 11:30:00,66.92,66.95,66.92,66.95,26895.943562610228,41.7269,41.7456,41.7269,41.7456,26895.9436
2008-04-29 11:40:00,66.95,66.96,66.74,66.77,42879.18871252204,41.7456,41.7518,41.6147,41.6334,42879.1887
2008-04-29 11:50:00,66.77,66.82,66.74,66.82,41666.66666666666,41.6334,41.6645,41.6147,41.6645,41666.6667
2008-04-29 12:00:00,66.81,66.96,66.79,66.95,40784.83245149911,41.6583,41.7518,41.6458,41.7456,40784.8325
2008-04-29 12:10:00,66.94,66.94,66.74,66.83,24801.5873015873,41.7394,41.7394,41.6147,41.6708,24801.5873
2008-04-29 12:20:00,66.84,67.01,66.83,67.01,20171.95767195767,41.677,41.783,41.6708,41.783,20171.9577
2008-04-29 12:30:00,67.02,67.02,66.89,66.92,21164.02116402116,41.7893,41.7893,41.7082,41.7269,21164.0212
2008-04-29 12:40:00,66.92,66.92,66.74,66.78,30313.05114638448,41.7269,41.7269,41.6147,41.6396,30313.0511
2008-04-29 12:50:00,66.78,67.13,66.75,66.93,130731.92239858906,41.6396,41.8578,41.6209,41.7331,130731.9224
2008-04-29 13:00:00,66.91,67.08,66.88,67.08,30202.821869488533,41.7207,41.8267,41.702,41.8267,30202.8219
2008-04-29 13:10:00,67.06,67.13,67.03,67.13,26014.10934744268,41.8142,41.8578,41.7955,41.8578,26014.1093
2008-04-29 13:20:00,67.12,67.24,67.08,67.23,39351.85185185185,41.8516,41.9264,41.8267,41.9202,39351.8519
2008-04-29 13:30:00,67.24,67.31,67.22,67.29,41115.52028218695,41.9264,41.9701,41.914,41.9576,41115.5203
2008-04-29 13:40:00,67.28,67.29,67.12,67.15,34391.53439153439,41.9514,41.9576,41.8516,41.8703,34391.5344
2008-04-29 13:50:00,67.16,67.25,67.14,67.24,31635.8024691358,41.8766,41.9327,41.8641,41.9264,31635.8025
2008-04-29 14:00:00,67.23,67.26,67.17,67.19,27116.402116402114,41.9202,41.9389,41.8828,41.8953,27116.4021
2008-04-29 14:10:00,67.19,67.27,67.16,67.24,38580.246913580246,41.8953,41.9451,41.8766,41.9264,38580.2469
2008-04-29 14:20:00,67.24,67.32,67.22,67.32,33619.92945326278,41.9264,41.9763,41.914,41.9763,33619.9295
2008-04-29 14:30:00,67.31,67.36,67.29,67.3,41335.97883597883,41.9701,42.0013,41.9576,41.9638,41335.9788
2008-04-29 14:40:00,67.31,67.45,67.3,67.41,40564.37389770723,41.9701,42.0574,41.9638,42.0324,40564.3739
2008-04-29 14:50:00,67.41,67.45,67.38,67.43,30533.509700176364,42.0324,42.0574,42.0137,42.0449,30533.5097
2008-04-29 15:00:00,67.43,67.45,67.35,67.44,66468.25396825396,42.0449,42.0574,41.995,42.0511,66468.254
2008-04-29 15:10:00,67.44,67.55,67.44,67.51,77711.6402116402,42.0511,42.1197,42.0511,42.0948,77711.6402
2008-04-29 15:20:00,67.51,67.51,67.32,67.34,59964.72663139329,42.0948,42.0948,41.9763,41.9888,59964.7266
2008-04-29 15:30:00,67.34,67.38,67.22,67.36,100639.32980599646,41.9888,42.0137,41.914,42.0013,100639.3298
2008-04-29 15:40:00,67.36,67.51,67.26,67.28,103064.37389770722,42.0013,42.0948,41.9389,41.9514,103064.3739
2008-04-29 15:50:00,67.27,67.41,67.2,67.4,173280.42328042327,41.9451,42.0324,41.9015,42.0262,173280.4233
2008-04-30 09:30:00,67.13,67.6,66.97,67.38,93805.11463844797,41.8578,42.1509,41.7581,42.0137,93805.1146
2008-04-30 09:40:00,67.38,67.46,67.31,67.46,73853.61552028218,42.0137,42.0636,41.9701,42.0636,73853.6155
2008-04-30 09:50:00,67.46,67.78,67.46,67.78,75066.13756613756,42.0636,42.2631,42.0636,42.2631,75066.1376
2008-04-30 10:00:00,67.76,67.76,67.66,67.74,64925.04409171075,42.2507,42.2507,42.1883,42.2382,64925.0441
2008-04-30 10:10:00,67.74,67.76,67.66,67.69,51917.98941798941,42.2382,42.2507,42.1883,42.207,51917.9894
2008-04-30 10:20:00,67.68,67.71,67.52,67.53,43761.02292768959,42.2008,42.2195,42.101,42.1073,43761.0229
2008-04-30 10:30:00,67.53,67.7,67.52,67.65,85207.23104056437,42.1073,42.2133,42.101,42.1821,85207.231
2008-04-30 10:40:00,67.64,67.66,67.58,67.59,30092.592592592588,42.1758,42.1883,42.1384,42.1447,30092.5926
2008-04-30 10:50:00,67.58,67.66,67.56,67.59,26455.02645502645,42.1384,42.1883,42.126,42.1447,26455.0265
2008-04-30 11:00:00,67.6,67.63,67.53,67.62,46516.754850088175,42.1509,42.1696,42.1073,42.1634,46516.7549
2008-04-30 11:10:00,67.63,67.73,67.58,67.73,68783.06878306878,42.1696,42.232,42.1384,42.232,68783.0688
2008-04-30 11:20:00,67.72,67.95,67.71,67.95,94246.03174603172,42.2257,42.3691,42.2195,42.3691,94246.0317
2008-04-30 11:30:00,67.94,68.0,67.88,67.9,41666.66666666666,42.3629,42.4003,42.3255,42.338,41666.6667
2008-04-30 11:40:00,67.89,67.89,67.7,67.72,18298.059964726628,42.3317,42.3317,42.2133,42.2257,18298.06
2008-04-30 11:50:00,67.72,67.91,67.69,67.79,52910.0529100529,42.2257,42.3442,42.207,42.2694,52910.0529
2008-04-30 12:00:00,67.78,67.78,67.59,67.66,38139.32980599647,42.2631,42.2631,42.1447,42.1883,38139.3298
2008-04-30 12:10:00,67.65,67.7,67.59,67.68,47067.90123456789,42.1821,42.2133,42.1447,42.2008,47067.9012
2008-04-30 12:20:00,67.67,67.77,67.6,67.6,43650.79365079365,42.1946,42.2569,42.1509,42.1509,43650.7937
2008-04-30 12:30:00,67.6,67.64,67.59,67.6,26895.943562610228,42.1509,42.1758,42.1447,42.1509,26895.9436
2008-04-30 12:40:00,67.6,67.67,67.59,67.67,30423.28042328042,42.1509,42.1946,42.1447,42.1946,30423.2804
2008-04-30 12:50:00,67.67,67.71,67.6,67.63,26234.567901234564,42.1946,42.2195,42.1509,42.1696,26234.5679
2008-04-30 13:00:00,67.62,67.67,67.61,67.67,25022.045855379187,42.1634,42.1946,42.1571,42.1946,25022.0459
2008-04-30 13:10:00,67.66,67.68,67.63,67.67,24801.5873015873,42.1883,42.2008,42.1696,42.1946,24801.5873
2008-04-30 13:20:00,67.67,67.68,67.62,67.64,69664.90299823633,42.1946,42.2008,42.1634,42.1758,69664.903
2008-04-30 13:30:00,67.64,67.65,67.6,67.62,39131.39329805997,42.1758,42.1821,42.1509,42.1634,39131.3933
2008-04-30 13:40:00,67.62,67.64,67.6,67.6,24470.89947089947,42.1634,42.1758,42.1509,42.1509,24470.8995
2008-04-30 13:50:00,67.6,67.61,67.39,67.39,58752.20458553791,42.1509,42.1571,42.02,42.02,58752.2046
2008-04-30 14:00:00,67.39,67.45,67.29,67.45,89616.40211640211,42.02,42.0574,41.9576,42.0574,89616.4021
2008-04-30 14:10:00,67.46,67.8,67.37,67.68,75947.97178130511,42.0636,42.2756,42.0075,42.2008,75947.9718
2008-04-30 14:20:00,67.72,67.72,67.31,67.59,56988.53615520282,42.2257,42.2257,41.9701,42.1447,56988.5362
2008-04-30 14:30:00,67.58,67.71,67.48,67.52,39902.998236331565,42.1384,42.2195,42.0761,42.101,39902.9982
2008-04-30 14:40:00,67.53,67.62,67.38,67.4,38910.93474426808,42.1073,42.1634,42.0137,42.0262,38910.9347
2008-04-30 14:50:00,67.4,67.44,67.15,67.21,47067.90123456789,42.0262,42.0511,41.8703,41.9077,47067.9012
2008-04-30 15:00:00,67.21,67.24,67.08,67.08,70105.8201058201,41.9077,41.9264,41.8267,41.8267,70105.8201
2008-04-30 15:10:00,67.09,67.13,66.82,67.04,95789.24162257496,41.8329,41.8578,41.6645,41.8017,95789.2416
2008-04-30 15:20:00,67.04,67.06,66.85,66.86,83553.7918871252,41.8017,41.8142,41.6833,41.6895,83553.7919
2008-04-30 15:30:00,66.87,67.03,66.87,67.01,96450.6172839506,41.6957,41.7955,41.6957,41.783,96450.6173
2008-04-30 15:40:00,67.01,67.04,66.88,66.93,141313.93298059964,41.783,41.8017,41.702,41.7331,141313.933
2008-04-30 15:50:00,66.92,66.92,66.74,66.74,134479.71781305113,41.7269,41.7269,41.6147,41.6147,134479.7178
2008-05-01 09:30:00,66.53,67.31,66.5,67.28,72420.63492063491,41.4837,41.9701,41.465,41.9514,72420.6349
2008-05-01 09:40:00,67.27,67.47,67.17,67.47,59193.12169312168,41.9451,42.0698,41.8828,42.0698,59193.1217
2008-05-01 09:50:00,67.47,67.55,67.35,67.4,50925.92592592592,42.0698,42.1197,41.995,42.0262,50925.9259
2008-05-01 10:00:00,67.4,67.6,67.31,67.31,121031.74603174602,42.0262,42.1509,41.9701,41.9701,121031.746
2008-05-01 10:10:00,67.31,67.5,67.31,67.37,56547.61904761904,41.9701,42.0886,41.9701,42.0075,56547.619
2008-05-01 10:20:00,67.36,67.37,67.21,67.34,71759.25925925926,42.0013,42.0075,41.9077,41.9888,71759.2593
2008-05-01 10:30:00,67.35,67.38,67.25,67.29,31856.261022927687,41.995,42.0137,41.9327,41.9576,31856.261
2008-05-01 10:40:00,67.3,67.39,67.15,67.24,50264.55026455026,41.9638,42.02,41.8703,41.9264,50264.5503
2008-05-01 10:50:00,67.24,67.49,67.24,67.48,28108.465608465605,41.9264,42.0823,41.9264,42.0761,28108.4656
2008-05-01 11:00:00,67.46,67.49,67.34,67.36,43540.5643738977,42.0636,42.0823,41.9888,42.0013,43540.5644
2008-05-01 11:10:00,67.36,67.36,67.28,67.35,28990.299823633155,42.0013,42.0013,41.9514,41.995,28990.2998
2008-05-01 11:20:00,67.35,67.43,67.31,67.31,31635.8024691358,41.995,42.0449,41.9701,41.9701,31635.8025
2008-05-01 11:30:00,67.31,67.31,67.16,67.17,56216.93121693121,41.9701,41.9701,41.8766,41.8828,56216.9312
2008-05-01 11:40:00,67.15,67.17,67.06,67.1,80357.14285714286,41.8703,41.8828,41.8142,41.8391,80357.1429
2008-05-01 11:50:00,67.11,67.13,66.98,66.98,100529.10052910051,41.8454,41.8578,41.7643,41.7643,100529.1005
2008-05-01 12:00:00,66.98,67.06,66.97,67.04,50705.46737213403,41.7643,41.8142,41.7581,41.8017,50705.4674
2008-05-01 12:10:00,67.04,67.21,67.02,67.21,42548.50088183421,41.8017,41.9077,41.7893,41.9077,42548.5009
2008-05-01 12:20:00,67.21,67.21,67.06,67.15,31635.8024691358,41.9077,41.9077,41.8142,41.8703,31635.8025
2008-05-01 12:30:00,67.15,67.22,67.11,67.19,62499.99999999999,41.8703,41.914,41.8454,41.8953,62500.0
2008-05-01 12:40:00,67.21,67.22,67.11,67.2,44532.62786596119,41.9077,41.914,41.8454,41.9015,44532.6279
2008-05-01 12:50:00,67.21,67.36,67.16,67.19,61177.24867724867,41.9077,42.0013,41.8766,41.8953,61177.2487
2008-05-01 13:00:00,67.17,67.17,67.11,67.14,83112.87477954144,41.8828,41.8828,41.8454,41.8641,83112.8748
2008-05-01 13:10:00,67.14,67.55,67.14,67.41,79805.99647266313,41.8641,42.1197,41.8641,42.0324,79805.9965
2008-05-01 13:20:00,67.41,67.46,67.33,67.39,42438.271604938265,42.0324,42.0636,41.9826,42.02,42438.2716
2008-05-01 13:30:00,67.38,67.5,67.32,67.4,41997.35449735449,42.0137,42.0886,41.9763,42.0262,41997.3545
2008-05-01 13:40:00,67.42,67.52,67.42,67.49,29761.90476190476,42.0387,42.101,42.0387,42.0823,29761.9048
2008-05-01 13:50:00,67.5,67.54,67.47,67.51,32517.636684303347,42.0886,42.1135,42.0698,42.0948,32517.6367
2008-05-01 14:00:00,67.51,67.55,67.49,67.52,34391.53439153439,42.0948,42.1197,42.0823,42.101,34391.5344
2008-05-01 14:10:00,67.52,67.55,67.46,67.46,34832.451499118164,42.101,42.1197,42.0636,42.0636,34832.4515
2008-05-01 14:20:00,67.47,67.58,67.46,67.47,42107.58377425044,42.0698,42.1384,42.0636,42.0698,42107.5838
2008-05-01 14:30:00,67.47,67.6,67.46,67.55,43430.33509700176,42.0698,42.1509,42.0636,42.1197,43430.3351
2008-05-01 14:40:00,67.55,67.64,67.53,67.61,43871.25220458553,42.1197,42.1758,42.1073,42.1571,43871.2522
2008-05-01 14:50:00,67.61,67.69,67.51,67.54,39351.85185185185,42.1571,42.207,42.0948,42.1135,39351.8519
2008-05-01 15:00:00,67.54,67.64,67.49,67.54,51256.61375661375,42.1135,42.1758,42.0823,42.1135,51256.6138
2008-05-01 15:10:00,67.54,67.74,67.5,67.7,52689.59435626102,42.1135,42.2382,42.0886,42.2133,52689.5944
2008-05-01 15:20:00,67.71,67.79,67.68,67.78,58090.82892416225,42.2195,42.2694,42.2008,42.2631,58090.8289
2008-05-01 15:30:00,67.78,67.83,67.64,67.73,74074.07407407406,42.2631,42.2943,42.1758,42.232,74074.0741
2008-05-01 15:40:00,67.74,67.85,67.7,67.83,90277.77777777777,42.2382,42.3068,42.2133,42.2943,90277.7778
2008-05-01 15:50:00,67.82,67.91,67.67,67.83,140652.55731922397,42.2881,42.3442,42.1946,42.2943,140652.5573
2008-05-02 09:30:00,67.89,68.47,67.8,68.21,85537.9188712522,42.3317,42.6934,42.2756,42.5313,85537.9189
2008-05-02 09:40:00,68.17,68.24,67.94,68.23,75286.59611992944,42.5063,42.55,42.3629,42.5437,75286.5961
2008-05-02 09:50:00,68.22,68.57,68.21,68.38,38580.246913580246,42.5375,42.7557,42.5313,42.6373,38580.2469
2008-05-02 10:00:00,68.38,68.4,68.15,68.19,64373.89770723103,42.6373,42.6497,42.4938,42.5188,64373.8977
2008-05-02 10:10:00,68.18,68.19,67.94,67.99,34281.305114638446,42.5126,42.5188,42.3629,42.3941,34281.3051
2008-05-02 10:20:00,67.99,68.06,67.88,67.89,40343.91534391534,42.3941,42.4377,42.3255,42.3317,40343.9153
2008-05-02 10:30:00,67.89,67.95,67.82,67.83,36485.89065255732,42.3317,42.3691,42.2881,42.2943,36485.8907
2008-05-02 10:40:00,67.81,67.99,67.73,67.77,41997.35449735449,42.2818,42.3941,42.232,42.2569,41997.3545
2008-05-02 10:50:00,67.77,67.81,67.63,67.64,44312.16931216931,42.2569,42.2818,42.1696,42.1758,44312.1693
2008-05-02 11:00:00,67.65,67.77,67.6,67.77,37367.724867724864,42.1821,42.2569,42.1509,42.2569,37367.7249
2008-05-02 11:10:00,67.76,68.05,67.69,68.01,39021.16402116402,42.2507,42.4315,42.207,42.4066,39021.164
2008-05-02 11:20:00,68.0,68.11,68.0,68.06,27557.319223985887,42.4003,42.4689,42.4003,42.4377,27557.3192
2008-05-02 11:30:00,68.06,68.19,67.95,67.95,20723.104056437387,42.4377,42.5188,42.3691,42.3691,20723.1041
2008-05-02 11:40:00,67.99,68.08,67.98,68.06,15101.410934744266,42.3941,42.4502,42.3878,42.4377,15101.4109
2008-05-02 11:50:00,68.07,68.07,67.89,67.89,20171.95767195767,42.444,42.444,42.3317,42.3317,20171.9577
2008-05-02 12:00:00,67.87,67.87,67.75,67.82,38580.246913580246,42.3193,42.3193,42.2444,42.2881,38580.2469
2008-05-02 12:10:00,67.83,67.95,67.81,67.95,26014.10934744268,42.2943,42.3691,42.2818,42.3691,26014.1093
2008-05-02 12:20:00,67.94,67.98,67.8,67.89,22486.772486772483,42.3629,42.3878,42.2756,42.3317,22486.7725
2008-05-02 12:30:00,67.89,67.89,67.75,67.79,31966.49029982363,42.3317,42.3317,42.2444,42.2694,31966.4903
2008-05-02 12:40:00,67.79,67.79,67.7,67.76,14880.95238095238,42.2694,42.2694,42.2133,42.2507,14880.9524
2008-05-02 12:50:00,67.76,67.76,67.7,67.72,18187.830687830687,42.2507,42.2507,42.2133,42.2257,18187.8307
2008-05-02 13:00:00,67.72,67.73,67.61,67.72,25462.96296296296,42.2257,42.232,42.1571,42.2257,25462.963
2008-05-02 13:10:00,67.73,67.77,67.7,67.75,45304.2328042328,42.232,42.2569,42.2133,42.2444,45304.2328
2008-05-02 13:20:00,67.75,67.8,67.71,67.77,14440.035273368603,42.2444,42.2756,42.2195,42.2569,14440.0353
2008-05-02 13:30:00,67.77,67.88,67.77,67.81,19069.66490299824,42.2569,42.3255,42.2569,42.2818,19069.6649
2008-05-02 13:40:00,67.82,67.91,67.8,67.86,25352.73368606701,42.2881,42.3442,42.2756,42.313,25352.7337
2008-05-02 13:50:00,67.86,67.9,67.77,67.89,29431.216931216928,42.313,42.338,42.2569,42.3317,29431.2169
2008-05-02 14:00:00,67.87,67.9,67.66,67.69,28328.92416225749,42.3193,42.338,42.1883,42.207,28328.9242
2008-05-02 14:10:00,67.69,67.88,67.68,67.8,30423.28042328042,42.207,42.3255,42.2008,42.2756,30423.2804
2008-05-02 14:20:00,67.8,67.88,67.73,67.73,18077.60141093474,42.2756,42.3255,42.232,42.232,18077.6014
2008-05-02 14:30:00,67.73,67.98,67.73,67.95,28218.69488536155,42.232,42.3878,42.232,42.3691,28218.6949
2008-05-02 14:40:00,67.94,67.99,67.78,67.99,50595.23809523809,42.3629,42.3941,42.2631,42.3941,50595.2381
2008-05-02 14:50:00,67.99,68.02,67.83,67.83,26565.2557319224,42.3941,42.4128,42.2943,42.2943,26565.2557
2008-05-02 15:00:00,67.83,67.91,67.81,67.88,32738.09523809524,42.2943,42.3442,42.2818,42.3255,32738.0952
2008-05-02 15:10:00,67.88,67.99,67.85,67.9,52358.906525573184,42.3255,42.3941,42.3068,42.338,52358.9065
2008-05-02 15:20:00,67.89,67.91,67.79,67.84,41335.97883597883,42.3317,42.3442,42.2694,42.3006,41335.9788
2008-05-02 15:30:00,67.85,67.92,67.77,67.89,45745.149911816574,42.3068,42.3504,42.2569,42.3317,45745.1499
2008-05-02 15:40:00,67.89,67.89,67.8,67.83,49052.02821869488,42.3317,42.3317,42.2756,42.2943,49052.0282
2008-05-02 15:50:00,67.82,67.99,67.78,67.9,62610.22927689594,42.2881,42.3941,42.2631,42.338,62610.2293
2008-05-05 09:30:00,68.48,68.49,67.56,68.04,57649.91181657848,42.6996,42.7059,42.126,42.4253,57649.9118
2008-05-05 09:40:00,68.03,68.04,67.83,67.86,49713.40388007054,42.419,42.4253,42.2943,42.313,49713.4039
2008-05-05 09:50:00,67.83,67.88,67.6,67.61,35273.36860670194,42.2943,42.3255,42.1509,42.1571,35273.3686
2008-05-05 10:00:00,67.61,67.73,67.38,67.6,55555.55555555555,42.1571,42.232,42.0137,42.1509,55555.5556
2008-05-05 10:10:00,67.61,67.71,67.37,67.39,69995.59082892415,42.1571,42.2195,42.0075,42.02,69995.5908
2008-05-05 10:20:00,67.4,67.47,67.35,67.35,36706.3492063492,42.0262,42.0698,41.995,41.995,36706.3492
2008-05-05 10:30:00,67.35,67.35,67.18,67.21,38580.246913580246,41.995,41.995,41.889,41.9077,38580.2469
2008-05-05 10:40:00,67.19,67.33,67.19,67.3,33179.01234567901,41.8953,41.9826,41.8953,41.9638,33179.0123
2008-05-05 10:50:00,67.31,67.33,67.19,67.25,28990.299823633155,41.9701,41.9826,41.8953,41.9327,28990.2998
2008-05-05 11:00:00,67.24,67.26,67.14,67.14,30533.509700176364,41.9264,41.9389,41.8641,41.8641,30533.5097
2008-05-05 11:10:00,67.14,67.21,67.12,67.21,26895.943562610228,41.8641,41.9077,41.8516,41.9077,26895.9436
2008-05-05 11:20:00,67.21,67.31,67.21,67.24,36596.119929453256,41.9077,41.9701,41.9077,41.9264,36596.1199
2008-05-05 11:30:00,67.24,67.45,67.24,67.39,24911.81657848324,41.9264,42.0574,41.9264,42.02,24911.8166
2008-05-05 11:40:00,67.39,67.56,67.39,67.52,20282.18694885361,42.02,42.126,42.02,42.101,20282.1869
2008-05-05 11:50:00,67.52,67.6,67.46,67.48,18959.43562610229,42.101,42.1509,42.0636,42.0761,18959.4356
2008-05-05 12:00:00,67.46,67.57,67.46,67.52,15542.32804232804,42.0636,42.1322,42.0636,42.101,15542.328
2008-05-05 12:10:00,67.53,67.64,67.53,67.64,15762.786596119928,42.1073,42.1758,42.1073,42.1758,15762.7866
2008-05-05 12:20:00,67.62,67.62,67.43,67.47,16424.162257495587,42.1634,42.1634,42.0449,42.0698,16424.1623
2008-05-05 12:30:00,67.47,67.48,67.4,67.46,25573.192239858905,42.0698,42.0761,42.0262,42.0636,25573.1922
2008-05-05 12:40:00,67.45,67.46,67.34,67.44,20723.104056437387,42.0574,42.0636,41.9888,42.0511,20723.1041
2008-05-05 12:50:00,67.44,67.47,67.42,67.46,11684.303350970016,42.0511,42.0698,42.0387,42.0636,11684.3034
2008-05-05 13:00:00,67.46,67.52,67.46,67.5,12566.137566137564,42.0636,42.101,42.0636,42.0886,12566.1376
2008-05-05 13:10:00,67.5,67.51,67.46,67.48,12896.825396825396,42.0886,42.0948,42.0636,42.0761,12896.8254
2008-05-05 13:20:00,67.48,67.51,67.44,67.48,15762.786596119928,42.0761,42.0948,42.0511,42.0761,15762.7866
2008-05-05 13:30:00,67.48,67.52,67.39,67.4,19179.894179894178,42.0761,42.101,42.02,42.0262,19179.8942
2008-05-05 13:40:00,67.4,67.41,67.24,67.24,21935.626102292765,42.0262,42.0324,41.9264,41.9264,21935.6261
2008-05-05 13:50:00,67.24,67.32,67.23,67.27,20171.95767195767,41.9264,41.9763,41.9202,41.9451,20171.9577
2008-05-05 14:00:00,67.28,67.37,67.27,67.37,14109.347442680775,41.9514,42.0075,41.9451,42.0075,14109.3474
2008-05-05 14:10:00,67.37,67.37,67.21,67.23,24801.5873015873,42.0075,42.0075,41.9077,41.9202,24801.5873
2008-05-05 14:20:00,67.23,67.31,67.21,67.28,20171.95767195767,41.9202,41.9701,41.9077,41.9514,20171.9577
2008-05-05 14:30:00,67.27,67.28,67.21,67.21,17416.225749559082,41.9451,41.9514,41.9077,41.9077,17416.2257
2008-05-05 14:40:00,67.21,67.26,67.2,67.23,18298.059964726628,41.9077,41.9389,41.9015,41.9202,18298.06
2008-05-05 14:50:00,67.24,67.28,67.2,67.21,16203.703703703704,41.9264,41.9514,41.9015,41.9077,16203.7037
2008-05-05 15:00:00,67.21,67.31,67.21,67.31,31856.261022927687,41.9077,41.9701,41.9077,41.9701,31856.261
2008-05-05 15:10:00,67.31,67.31,67.21,67.29,31194.885361552024,41.9701,41.9701,41.9077,41.9576,31194.8854
2008-05-05 15:20:00,67.3,67.54,67.3,67.42,161265.43209876542,41.9638,42.1135,41.9638,42.0387,161265.4321
2008-05-05 15:30:00,67.43,67.49,67.39,67.47,58201.05820105819,42.0449,42.0823,42.02,42.0698,58201.0582
2008-05-05 15:40:00,67.47,67.6,67.45,67.46,107253.08641975308,42.0698,42.1509,42.0574,42.0636,107253.0864
2008-05-05 15:50:00,67.46,67.6,67.46,67.59,88073.1922398589,42.0636,42.1509,42.0636,42.1447,88073.1922
2008-05-06 09:30:00,67.45,67.77,66.95,66.98,97442.6807760141,42.0574,42.2569,41.7456,41.7643,97442.6808
2008-05-06 09:40:00,67.01,67.37,66.99,67.2,81679.89417989417,41.783,42.0075,41.7705,41.9015,81679.8942
2008-05-06 09:50:00,67.19,67.21,66.79,66.89,66468.25396825396,41.8953,41.9077,41.6458,41.7082,66468.254
2008-05-06 10:00:00,66.88,67.21,66.88,67.12,58090.82892416225,41.702,41.9077,41.702,41.8516,58090.8289
2008-05-06 10:10:00,67.14,67.14,66.89,66.95,40454.14462081128,41.8641,41.8641,41.7082,41.7456,40454.1446
2008-05-06 10:20:00,66.97,67.03,66.89,66.9,39682.53968253968,41.7581,41.7955,41.7082,41.7144,39682.5397
2008-05-06 10:30:00,66.9,66.92,66.79,66.92,31194.885361552024,41.7144,41.7269,41.6458,41.7269,31194.8854
2008-05-06 10:40:00,66.92,67.01,66.86,67.01,38690.47619047618,41.7269,41.783,41.6895,41.783,38690.4762
2008-05-06 10:50:00,67.01,67.04,66.94,67.04,23699.294532627864,41.783,41.8017,41.7394,41.8017,23699.2945
2008-05-06 11:00:00,67.05,67.17,67.05,67.09,25022.045855379187,41.808,41.8828,41.808,41.8329,25022.0459
2008-05-06 11:10:00,67.08,67.13,67.03,67.05,26455.02645502645,41.8267,41.8578,41.7955,41.808,26455.0265
2008-05-06 11:20:00,67.04,67.07,66.96,67.03,23919.75308641975,41.8017,41.8204,41.7518,41.7955,23919.7531
2008-05-06 11:30:00,67.02,67.07,66.99,67.02,19841.26984126984,41.7893,41.8204,41.7705,41.7893,19841.2698
2008-05-06 11:40:00,67.01,67.12,66.99,67.12,21604.938271604937,41.783,41.8516,41.7705,41.8516,21604.9383
2008-05-06 11:50:00,67.13,67.28,67.13,67.28,32517.636684303347,41.8578,41.9514,41.8578,41.9514,32517.6367
2008-05-06 12:00:00,67.26,67.32,67.26,67.32,33619.92945326278,41.9389,41.9763,41.9389,41.9763,33619.9295
2008-05-06 12:10:00,67.31,67.4,67.28,67.38,23368.60670194004,41.9701,42.0262,41.9514,42.0137,23368.6067
2008-05-06 12:20:00,67.38,67.46,67.34,67.43,29210.75837742504,42.0137,42.0636,41.9888,42.0449,29210.7584
2008-05-06 12:30:00,67.44,67.59,67.42,67.42,34722.22222222222,42.0511,42.1447,42.0387,42.0387,34722.2222
2008-05-06 12:40:00,67.41,67.55,67.41,67.55,17416.225749559082,42.0324,42.1197,42.0324,42.1197,17416.2257
2008-05-06 12:50:00,67.57,67.61,67.52,67.59,48721.34038800705,42.1322,42.1571,42.101,42.1447,48721.3404
2008-05-06 13:00:00,67.59,67.6,67.52,67.57,18077.60141093474,42.1447,42.1509,42.101,42.1322,18077.6014
2008-05-06 13:10:00,67.56,67.64,67.53,67.58,14109.347442680775,42.126,42.1758,42.1073,42.1384,14109.3474
2008-05-06 13:20:00,67.58,67.65,67.58,67.64,19731.040564373896,42.1384,42.1821,42.1384,42.1758,19731.0406
2008-05-06 13:30:00,67.64,67.66,67.58,67.65,21825.396825396823,42.1758,42.1883,42.1384,42.1821,21825.3968
2008-05-06 13:40:00,67.65,67.73,67.58,67.66,25573.192239858905,42.1821,42.232,42.1384,42.1883,25573.1922
2008-05-06 13:50:00,67.65,67.72,67.65,67.7,18738.977072310405,42.1821,42.2257,42.1821,42.2133,18738.9771
2008-05-06 14:00:00,67.71,67.77,67.61,67.71,21825.396825396823,42.2195,42.2569,42.1571,42.2195,21825.3968
2008-05-06 14:10:00,67.7,67.75,67.68,67.7,23368.60670194004,42.2133,42.2444,42.2008,42.2133,23368.6067
2008-05-06 14:20:00,67.7,67.84,67.7,67.84,37477.95414462081,42.2133,42.3006,42.2133,42.3006,37477.9541
2008-05-06 14:30:00,67.83,67.86,67.8,67.8,31415.34391534391,42.2943,42.313,42.2756,42.2756,31415.3439
2008-05-06 14:40:00,67.8,67.9,67.79,67.9,33509.70017636684,42.2756,42.338,42.2694,42.338,33509.7002
2008-05-06 14:50:00,67.9,67.97,67.82,67.85,31746.031746031746,42.338,42.3816,42.2881,42.3068,31746.0317
2008-05-06 15:00:00,67.84,67.92,67.82,67.89,28659.611992945323,42.3006,42.3504,42.2881,42.3317,28659.612
2008-05-06 15:10:00,67.9,67.9,67.78,67.8,40013.22751322751,42.338,42.338,42.2631,42.2756,40013.2275
2008-05-06 15:20:00,67.8,67.85,67.78,67.8,26895.943562610228,42.2756,42.3068,42.2631,42.2756,26895.9436
2008-05-06 15:30:00,67.79,67.94,67.79,67.89,48941.79894179894,42.2694,42.3629,42.2694,42.3317,48941.7989
2008-05-06 15:40:00,67.89,67.89,67.65,67.66,66358.02469135802,42.3317,42.3317,42.1821,42.1883,66358.0247
2008-05-06 15:50:00,67.66,67.88,67.65,67.81,121031.74603174602,42.1883,42.3255,42.1821,42.2818,121031.746
2008-05-07 09:30:00,67.93,67.93,67.58,67.71,212191.3580246913,42.3567,42.3567,42.1384,42.2195,212191.358
2008-05-07 09:40:00,67.7,67.99,67.7,67.85,152557.31922398586,42.2133,42.3941,42.2133,42.3068,152557.3192
2008-05-07 09:50:00,67.84,67.9,67.67,67.8,180776.01410934745,42.3006,42.338,42.1946,42.2756,180776.0141
2008-05-07 10:00:00,67.8,67.87,67.63,67.65,111772.48677248677,42.2756,42.3193,42.1696,42.1821,111772.4868
2008-05-07 10:10:00,67.66,67.86,67.57,67.83,94246.03174603172,42.1883,42.313,42.1322,42.2943,94246.0317
2008-05-07 10:20:00,67.81,67.91,67.72,67.78,40454.14462081128,42.2818,42.3442,42.2257,42.2631,40454.1446
2008-05-07 10:30:00,67.77,68.03,67.77,67.99,49713.40388007054,42.2569,42.419,42.2569,42.3941,49713.4039
2008-05-07 10:40:00,67.99,68.02,67.9,67.91,30753.96825396825,42.3941,42.4128,42.338,42.3442,30753.9683
2008-05-07 10:50:00,67.91,67.93,67.61,67.66,63161.375661375656,42.3442,42.3567,42.1571,42.1883,63161.3757
2008-05-07 11:00:00,67.67,67.84,67.66,67.77,54232.80423280423,42.1946,42.3006,42.1883,42.2569,54232.8042
2008-05-07 11:10:00,67.77,67.79,67.75,67.78,80908.28924162257,42.2569,42.2694,42.2444,42.2631,80908.2892
2008-05-07 11:20:00,67.78,67.95,67.76,67.93,36044.97354497354,42.2631,42.3691,42.2507,42.3567,36044.9735
2008-05-07 11:30:00,67.93,67.96,67.74,67.79,37367.724867724864,42.3567,42.3754,42.2382,42.2694,37367.7249
2008-05-07 11:40:00,67.8,67.87,67.79,67.85,34060.84656084656,42.2756,42.3193,42.2694,42.3068,34060.8466
2008-05-07 11:50:00,67.83,67.86,67.75,67.8,24691.358024691355,42.2943,42.313,42.2444,42.2756,24691.358
2008-05-07 12:00:00,67.81,67.84,67.75,67.77,38910.93474426808,42.2818,42.3006,42.2444,42.2569,38910.9347
2008-05-07 12:10:00,67.77,67.8,67.75,67.76,82341.26984126984,42.2569,42.2756,42.2444,42.2507,82341.2698
2008-05-07 12:20:00,67.76,67.78,67.72,67.75,158950.6172839506,42.2507,42.2631,42.2257,42.2444,158950.6173
2008-05-07 12:30:00,67.76,67.82,67.71,67.72,89285.71428571428,42.2507,42.2881,42.2195,42.2257,89285.7143
2008-05-07 12:40:00,67.72,67.8,67.72,67.76,22486.772486772483,42.2257,42.2756,42.2257,42.2507,22486.7725
2008-05-07 12:50:00,67.78,67.83,67.76,67.8,28328.92416225749,42.2631,42.2943,42.2507,42.2756,28328.9242
2008-05-07 13:00:00,67.8,67.82,67.72,67.75,38029.10052910053,42.2756,42.2881,42.2257,42.2444,38029.1005
2008-05-07 13:10:00,67.74,67.79,67.7,67.77,45083.77425044091,42.2382,42.2694,42.2133,42.2569,45083.7743
2008-05-07 13:20:00,67.77,67.8,67.74,67.78,21053.79188712522,42.2569,42.2756,42.2382,42.2631,21053.7919
2008-05-07 13:30:00,67.78,67.8,67.76,67.78,23258.377425044087,42.2631,42.2756,42.2507,42.2631,23258.3774
2008-05-07 13:40:00,67.78,67.79,67.78,67.78,46957.67195767196,42.2631,42.2694,42.2631,42.2631,46957.672
2008-05-07 13:50:00,67.78,67.79,67.71,67.77,44642.85714285714,42.2631,42.2694,42.2195,42.2569,44642.8571
2008-05-07 14:00:00,67.77,67.79,67.73,67.78,31856.261022927687,42.2569,42.2694,42.232,42.2631,31856.261
2008-05-07 14:10:00,67.78,67.79,67.75,67.76,49603.1746031746,42.2631,42.2694,42.2444,42.2507,49603.1746
2008-05-07 14:20:00,67.76,67.79,67.71,67.74,106040.5643738977,42.2507,42.2694,42.2195,42.2382,106040.5644
2008-05-07 14:30:00,67.74,67.77,67.7,67.73,223875.6613756613,42.2382,42.2569,42.2133,42.232,223875.6614
2008-05-07 14:40:00,67.72,67.76,67.69,67.76,169091.71075837742,42.2257,42.2507,42.207,42.2507,169091.7108
2008-05-07 14:50:00,67.76,67.81,67.75,67.78,65696.64902998235,42.2507,42.2818,42.2444,42.2631,65696.649
2008-05-07 15:00:00,67.78,67.8,67.68,67.68,97993.82716049382,42.2631,42.2756,42.2008,42.2008,97993.8272
2008-05-07 15:10:00,67.68,67.7,67.61,67.65,91380.0705467372,42.2008,42.2133,42.1571,42.1821,91380.0705
2008-05-07 15:20:00,67.65,67.66,67.4,67.44,198412.6984126984,42.1821,42.1883,42.0262,42.0511,198412.6984
2008-05-07 15:30:00,67.44,67.59,67.39,67.59,205026.455026455,42.0511,42.1447,42.02,42.1447,205026.455
2008-05-07 15:40:00,67.6,67.68,67.55,67.61,119157.84832451498,42.1509,42.2008,42.1197,42.1571,119157.8483
2008-05-07 15:50:00,67.61,67.64,67.38,67.43,145502.6455026455,42.1571,42.1758,42.0137,42.0449,145502.6455
2008-05-08 09:30:00,67.5,67.63,67.37,67.44,67239.85890652557,42.0886,42.1696,42.0075,42.0511,67239.8589
2008-05-08 09:40:00,67.43,67.72,67.4,67.66,63161.375661375656,42.0449,42.2257,42.0262,42.1883,63161.3757
2008-05-08 09:50:00,67.66,67.77,67.4,67.4,45083.77425044091,42.1883,42.2569,42.0262,42.0262,45083.7743
2008-05-08 10:00:00,67.4,67.41,67.18,67.18,45855.37918871252,42.0262,42.0324,41.889,41.889,45855.3792
2008-05-08 10:10:00,67.17,67.17,66.92,66.92,70877.42504409171,41.8828,41.8828,41.7269,41.7269,70877.425
2008-05-08 10:20:00,66.92,67.01,66.81,67.01,56657.84832451498,41.7269,41.783,41.6583,41.783,56657.8483
2008-05-08 10:30:00,67.01,67.08,66.88,66.94,59744.2680776014,41.783,41.8267,41.702,41.7394,59744.2681
2008-05-08 10:40:00,66.92,67.2,66.92,67.03,49272.486772486765,41.7269,41.9015,41.7269,41.7955,49272.4868
2008-05-08 10:50:00,67.03,67.32,67.03,67.29,30202.821869488533,41.7955,41.9763,41.7955,41.9576,30202.8219
2008-05-08 11:00:00,67.29,67.31,67.17,67.26,34281.305114638446,41.9576,41.9701,41.8828,41.9389,34281.3051
2008-05-08 11:10:00,67.25,67.32,67.21,67.31,38139.32980599647,41.9327,41.9763,41.9077,41.9701,38139.3298
2008-05-08 11:20:00,67.31,67.4,67.31,67.4,42989.41798941798,41.9701,42.0262,41.9701,42.0262,42989.418
2008-05-08 11:30:00,67.4,67.4,67.32,67.4,45634.92063492063,42.0262,42.0262,41.9763,42.0262,45634.9206
2008-05-08 11:40:00,67.4,67.41,67.34,67.36,29761.90476190476,42.0262,42.0324,41.9888,42.0013,29761.9048
2008-05-08 11:50:00,67.36,67.4,67.33,67.4,42879.18871252204,42.0013,42.0262,41.9826,42.0262,42879.1887
2008-05-08 12:00:00,67.4,67.4,67.38,67.4,46075.8377425044,42.0262,42.0262,42.0137,42.0262,46075.8377
2008-05-08 12:10:00,67.4,67.4,67.34,67.4,30202.821869488533,42.0262,42.0262,41.9888,42.0262,30202.8219
2008-05-08 12:20:00,67.4,67.47,67.34,67.39,34942.6807760141,42.0262,42.0698,41.9888,42.02,34942.6808
2008-05-08 12:30:00,67.38,67.4,67.32,67.36,25903.880070546733,42.0137,42.0262,41.9763,42.0013,25903.8801
2008-05-08 12:40:00,67.35,67.38,67.34,67.37,32076.719576719574,41.995,42.0137,41.9888,42.0075,32076.7196
2008-05-08 12:50:00,67.38,67.53,67.37,67.53,50595.23809523809,42.0137,42.1073,42.0075,42.1073,50595.2381
2008-05-08 13:00:00,67.54,67.59,67.53,67.59,36706.3492063492,42.1135,42.1447,42.1073,42.1447,36706.3492
2008-05-08 13:10:00,67.58,67.59,67.46,67.5,34832.451499118164,42.1384,42.1447,42.0636,42.0886,34832.4515
2008-05-08 13:20:00,67.5,67.78,67.48,67.75,53130.51146384479,42.0886,42.2631,42.0761,42.2444,53130.5115
2008-05-08 13:30:00,67.75,67.8,67.7,67.74,35714.28571428571,42.2444,42.2756,42.2133,42.2382,35714.2857
2008-05-08 13:40:00,67.72,67.81,67.69,67.8,29541.44620811288,42.2257,42.2818,42.207,42.2756,29541.4462
2008-05-08 13:50:00,67.82,67.95,67.81,67.91,61067.01940035273,42.2881,42.3691,42.2818,42.3442,61067.0194
2008-05-08 14:00:00,67.91,67.94,67.69,67.73,37588.18342151675,42.3442,42.3629,42.207,42.232,37588.1834
2008-05-08 14:10:00,67.7,67.87,67.69,67.7,35714.28571428571,42.2133,42.3193,42.207,42.2133,35714.2857
2008-05-08 14:20:00,67.7,67.79,67.68,67.7,25022.045855379187,42.2133,42.2694,42.2008,42.2133,25022.0459
2008-05-08 14:30:00,67.72,67.8,67.7,67.7,40564.37389770723,42.2257,42.2756,42.2133,42.2133,40564.3739
2008-05-08 14:40:00,67.7,67.7,67.55,67.65,43871.25220458553,42.2133,42.2133,42.1197,42.1821,43871.2522
2008-05-08 14:50:00,67.63,67.66,67.58,67.63,26455.02645502645,42.1696,42.1883,42.1384,42.1696,26455.0265
2008-05-08 15:00:00,67.6,67.71,67.6,67.7,46186.06701940035,42.1509,42.2195,42.1509,42.2133,46186.067
2008-05-08 15:10:00,67.7,67.7,67.54,67.61,39241.6225749559,42.2133,42.2133,42.1135,42.1571,39241.6226
2008-05-08 15:20:00,67.61,67.73,67.56,67.69,35604.056437389765,42.1571,42.232,42.126,42.207,35604.0564
2008-05-08 15:30:00,67.69,67.74,67.66,67.7,55224.86772486772,42.207,42.2382,42.1883,42.2133,55224.8677
2008-05-08 15:40:00,67.7,67.75,67.59,67.72,44973.544973544966,42.2133,42.2444,42.1447,42.2257,44973.545
2008-05-08 15:50:00,67.71,67.72,67.6,67.67,78262.78659611993,42.2195,42.2257,42.1509,42.1946,78262.7866
2008-05-09 09:30:00,67.55,68.06,66.05,67.49,98434.7442680776,42.1197,42.4377,41.1844,42.0823,98434.7443
2008-05-09 09:40:00,67.49,67.5,67.2,67.36,80026.45502645502,42.0823,42.0886,41.9015,42.0013,80026.455
2008-05-09 09:50:00,67.37,67.48,67.25,67.3,50154.32098765432,42.0075,42.0761,41.9327,41.9638,50154.321
2008-05-09 10:00:00,67.3,67.59,67.27,67.44,55004.40917107583,41.9638,42.1447,41.9451,42.0511,55004.4092
2008-05-09 10:10:00,67.47,67.48,67.08,67.26,71759.25925925926,42.0698,42.0761,41.8267,41.9389,71759.2593
2008-05-09 10:20:00,67.26,67.4,67.2,67.38,38800.70546737213,41.9389,42.0262,41.9015,42.0137,38800.7055
2008-05-09 10:30:00,67.36,67.41,67.04,67.15,51477.07231040564,42.0013,42.0324,41.8017,41.8703,51477.0723
2008-05-09 10:40:00,67.13,67.18,67.01,67.12,34942.6807760141,41.8578,41.889,41.783,41.8516,34942.6808
2008-05-09 10:50:00,67.12,67.24,67.11,67.12,65917.10758377424,41.8516,41.9264,41.8454,41.8516,65917.1076
2008-05-09 11:00:00,67.12,67.21,67.08,67.14,67680.77601410935,41.8516,41.9077,41.8267,41.8641,67680.776
2008-05-09 11:10:00,67.13,67.2,67.11,67.15,30202.821869488533,41.8578,41.9015,41.8454,41.8703,30202.8219
2008-05-09 11:20:00,67.17,67.18,67.05,67.1,22707.231040564373,41.8828,41.889,41.808,41.8391,22707.231
2008-05-09 11:30:00,67.11,67.16,67.09,67.11,23037.9188712522,41.8454,41.8766,41.8329,41.8454,23037.9189
2008-05-09 11:40:00,67.13,67.14,67.09,67.11,22597.001763668428,41.8578,41.8641,41.8329,41.8454,22597.0018
2008-05-09 11:50:00,67.11,67.25,67.11,67.19,25022.045855379187,41.8454,41.9327,41.8454,41.8953,25022.0459
2008-05-09 12:00:00,67.21,67.22,67.11,67.13,26895.943562610228,41.9077,41.914,41.8454,41.8578,26895.9436
2008-05-09 12:10:00,67.13,67.17,67.11,67.11,20612.87477954145,41.8578,41.8828,41.8454,41.8454,20612.8748
2008-05-09 12:20:00,67.12,67.12,67.05,67.07,26785.714285714283,41.8516,41.8516,41.808,41.8204,26785.7143
2008-05-09 12:30:00,67.07,67.12,67.0,67.11,38029.10052910053,41.8204,41.8516,41.7768,41.8454,38029.1005
2008-05-09 12:40:00,67.11,67.18,67.11,67.16,20502.6455026455,41.8454,41.889,41.8454,41.8766,20502.6455
2008-05-09 12:50:00,67.17,67.3,67.16,67.25,24470.89947089947,41.8828,41.9638,41.8766,41.9327,24470.8995
2008-05-09 13:00:00,67.23,67.3,67.21,67.26,23699.294532627864,41.9202,41.9638,41.9077,41.9389,23699.2945
2008-05-09 13:10:00,67.26,67.27,67.11,67.12,22817.460317460314,41.9389,41.9451,41.8454,41.8516,22817.4603
2008-05-09 13:20:00,67.14,67.25,67.09,67.19,26014.10934744268,41.8641,41.9327,41.8329,41.8953,26014.1093
2008-05-09 13:30:00,67.2,67.29,67.17,67.28,26344.79717813051,41.9015,41.9576,41.8828,41.9514,26344.7972
2008-05-09 13:40:00,67.26,67.31,67.25,67.27,25352.73368606701,41.9389,41.9701,41.9327,41.9451,25352.7337
2008-05-09 13:50:00,67.29,67.34,67.19,67.21,24691.358024691355,41.9576,41.9888,41.8953,41.9077,24691.358
2008-05-09 14:00:00,67.21,67.22,67.11,67.12,35714.28571428571,41.9077,41.914,41.8454,41.8516,35714.2857
2008-05-09 14:10:00,67.14,67.31,67.13,67.2,37588.18342151675,41.8641,41.9701,41.8578,41.9015,37588.1834
2008-05-09 14:20:00,67.21,67.21,67.09,67.13,28549.38271604938,41.9077,41.9077,41.8329,41.8578,28549.3827
2008-05-09 14:30:00,67.12,67.3,67.12,67.27,34501.76366843033,41.8516,41.9638,41.8516,41.9451,34501.7637
2008-05-09 14:40:00,67.26,67.47,67.26,67.4,61067.01940035273,41.9389,42.0698,41.9389,42.0262,61067.0194
2008-05-09 14:50:00,67.4,67.49,67.39,67.44,43430.33509700176,42.0262,42.0823,42.02,42.0511,43430.3351
2008-05-09 15:00:00,67.42,67.45,67.28,67.3,34501.76366843033,42.0387,42.0574,41.9514,41.9638,34501.7637
2008-05-09 15:10:00,67.28,67.29,67.2,67.22,33950.61728395061,41.9514,41.9576,41.9015,41.914,33950.6173
2008-05-09 15:20:00,67.23,67.48,67.22,67.46,99647.26631393297,41.9202,42.0761,41.914,42.0636,99647.2663
2008-05-09 15:30:00,67.48,67.66,67.47,67.51,181768.0776014109,42.0761,42.1883,42.0698,42.0948,181768.0776
2008-05-09 15:40:00,67.51,67.56,67.4,67.54,153880.0705467372,42.0948,42.126,42.0262,42.1135,153880.0705
2008-05-09 15:50:00,67.54,67.6,67.48,67.49,203262.7865961199,42.1135,42.1509,42.0761,42.0823,203262.7866
2008-05-12 09:30:00,67.78,67.92,67.41,67.85,70546.73721340387,42.2631,42.3504,42.0324,42.3068,70546.7372
2008-05-12 09:40:00,67.84,67.91,67.67,67.8,29210.75837742504,42.3006,42.3442,42.1946,42.2756,29210.7584
2008-05-12 09:50:00,67.81,67.87,67.62,67.65,30864.197530864192,42.2818,42.3193,42.1634,42.1821,30864.1975
2008-05-12 10:00:00,67.63,67.63,67.16,67.27,89506.17283950617,42.1696,42.1696,41.8766,41.9451,89506.1728
2008-05-12 10:10:00,67.27,67.27,67.09,67.14,58531.74603174603,41.9451,41.9451,41.8329,41.8641,58531.746
2008-05-12 10:20:00,67.14,67.19,67.13,67.15,34722.22222222222,41.8641,41.8953,41.8578,41.8703,34722.2222
2008-05-12 10:30:00,67.15,67.31,67.14,67.31,47288.35978835978,41.8703,41.9701,41.8641,41.9701,47288.3598
2008-05-12 10:40:00,67.31,67.45,67.23,67.37,31194.885361552024,41.9701,42.0574,41.9202,42.0075,31194.8854
2008-05-12 10:50:00,67.39,67.43,67.36,67.39,29872.1340388007,42.02,42.0449,42.0013,42.02,29872.134
2008-05-12 11:00:00,67.4,67.52,67.37,67.4,25793.65079365079,42.0262,42.101,42.0075,42.0262,25793.6508
2008-05-12 11:10:00,67.4,67.41,67.32,67.37,16975.308641975305,42.0262,42.0324,41.9763,42.0075,16975.3086
2008-05-12 11:20:00,67.36,67.43,67.36,67.43,18959.43562610229,42.0013,42.0449,42.0013,42.0449,18959.4356
2008-05-12 11:30:00,67.44,67.57,67.39,67.57,13337.742504409169,42.0511,42.1322,42.02,42.1322,13337.7425
2008-05-12 11:40:00,67.57,67.58,67.52,67.57,26234.567901234564,42.1322,42.1384,42.101,42.1322,26234.5679
2008-05-12 11:50:00,67.56,67.6,67.54,67.57,18738.977072310405,42.126,42.1509,42.1135,42.1322,18738.9771
2008-05-12 12:00:00,67.56,67.59,67.55,67.57,12345.679012345678,42.126,42.1447,42.1197,42.1322,12345.679
2008-05-12 12:10:00,67.59,67.6,67.53,67.6,25132.27513227513,42.1447,42.1509,42.1073,42.1509,25132.2751
2008-05-12 12:20:00,67.59,67.6,67.55,67.56,25573.192239858905,42.1447,42.1509,42.1197,42.126,25573.1922
2008-05-12 12:30:00,67.55,67.58,67.48,67.56,27447.089947089946,42.1197,42.1384,42.0761,42.126,27447.0899
2008-05-12 12:40:00,67.57,67.59,67.54,67.54,19951.499118165782,42.1322,42.1447,42.1135,42.1135,19951.4991
2008-05-12 12:50:00,67.52,67.59,67.49,67.5,28659.611992945323,42.101,42.1447,42.0823,42.0886,28659.612
2008-05-12 13:00:00,67.51,67.52,67.49,67.51,11463.84479717813,42.0948,42.101,42.0823,42.0948,11463.8448
2008-05-12 13:10:00,67.52,67.54,67.51,67.54,13117.283950617282,42.101,42.1135,42.0948,42.1135,13117.284
2008-05-12 13:20:00,67.54,67.56,67.53,67.56,13117.283950617282,42.1135,42.126,42.1073,42.126,13117.284
2008-05-12 13:30:00,67.56,67.59,67.55,67.59,21494.70899470899,42.126,42.1447,42.1197,42.1447,21494.709
2008-05-12 13:40:00,67.58,67.59,67.58,67.59,15542.32804232804,42.1384,42.1447,42.1384,42.1447,15542.328
2008-05-12 13:50:00,67.59,67.74,67.58,67.67,41115.52028218695,42.1447,42.2382,42.1384,42.1946,41115.5203
2008-05-12 14:00:00,67.67,67.76,67.59,67.76,29872.1340388007,42.1946,42.2507,42.1447,42.2507,29872.134
2008-05-12 14:10:00,67.77,67.85,67.74,67.79,26785.714285714283,42.2569,42.3068,42.2382,42.2694,26785.7143
2008-05-12 14:20:00,67.79,67.99,67.73,67.96,28108.465608465605,42.2694,42.3941,42.232,42.3754,28108.4656
2008-05-12 14:30:00,67.95,67.99,67.9,67.95,19841.26984126984,42.3691,42.3941,42.338,42.3691,19841.2698
2008-05-12 14:40:00,67.95,68.01,67.95,68.01,19951.499118165782,42.3691,42.4066,42.3691,42.4066,19951.4991
2008-05-12 14:50:00,68.01,68.01,67.95,67.97,18077.60141093474,42.4066,42.4066,42.3691,42.3816,18077.6014
2008-05-12 15:00:00,67.95,68.04,67.92,67.94,43320.10582010582,42.3691,42.4253,42.3504,42.3629,43320.1058
2008-05-12 15:10:00,67.94,67.99,67.92,67.95,28549.38271604938,42.3629,42.3941,42.3504,42.3691,28549.3827
2008-05-12 15:20:00,67.95,67.99,67.87,67.91,37367.724867724864,42.3691,42.3941,42.3193,42.3442,37367.7249
2008-05-12 15:30:00,67.9,67.96,67.86,67.89,34611.992945326274,42.338,42.3754,42.313,42.3317,34611.9929
2008-05-12 15:40:00,67.9,67.91,67.87,67.88,54894.17989417989,42.338,42.3442,42.3193,42.3255,54894.1799
2008-05-12 15:50:00,67.88,67.96,67.86,67.95,107363.31569664902,42.3255,42.3754,42.313,42.3691,107363.3157
2008-05-13 09:30:00,67.95,68.73,67.6,68.73,107694.00352733684,42.3691,42.8555,42.1509,42.8555,107694.0035
2008-05-13 09:40:00,68.74,68.74,68.26,68.58,48500.881834215164,42.8617,42.8617,42.5624,42.762,48500.8818
2008-05-13 09:50:00,68.58,68.66,68.28,68.28,27888.00705467372,42.762,42.8119,42.5749,42.5749,27888.0071
2008-05-13 10:00:00,68.28,68.38,68.16,68.23,38359.78835978836,42.5749,42.6373,42.5001,42.5437,38359.7884
2008-05-13 10:10:00,68.24,68.27,68.14,68.17,35163.13932980599,42.55,42.5687,42.4876,42.5063,35163.1393
2008-05-13 10:20:00,68.16,68.23,68.1,68.19,30864.197530864192,42.5001,42.5437,42.4627,42.5188,30864.1975
2008-05-13 10:30:00,68.2,68.2,68.13,68.19,37918.87125220458,42.525,42.525,42.4814,42.5188,37918.8713
2008-05-13 10:40:00,68.19,68.2,68.09,68.09,23919.75308641975,42.5188,42.525,42.4564,42.4564,23919.7531
2008-05-13 10:50:00,68.09,68.1,68.02,68.05,44642.85714285714,42.4564,42.4627,42.4128,42.4315,44642.8571
2008-05-13 11:00:00,68.03,68.06,68.01,68.02,24581.12874779541,42.419,42.4377,42.4066,42.4128,24581.1287
2008-05-13 11:10:00,68.03,68.24,68.03,68.19,30643.738977072306,42.419,42.55,42.419,42.5188,30643.739
2008-05-13 11:20:00,68.19,68.34,68.17,68.27,23478.835978835978,42.5188,42.6123,42.5063,42.5687,23478.836
2008-05-13 11:30:00,68.29,68.31,68.15,68.18,32186.948853615515,42.5811,42.5936,42.4938,42.5126,32186.9489
2008-05-13 11:40:00,68.19,68.21,68.16,68.19,53681.65784832451,42.5188,42.5313,42.5001,42.5188,53681.6578
2008-05-13 11:50:00,68.17,68.23,68.09,68.18,32627.86596119929,42.5063,42.5437,42.4564,42.5126,32627.866
2008-05-13 12:00:00,68.18,68.21,68.13,68.18,36155.20282186948,42.5126,42.5313,42.4814,42.5126,36155.2028
2008-05-13 12:10:00,68.18,68.22,68.13,68.19,23919.75308641975,42.5126,42.5375,42.4814,42.5188,23919.7531
2008-05-13 12:20:00,68.19,68.24,68.19,68.19,15321.869488536153,42.5188,42.55,42.5188,42.5188,15321.8695
2008-05-13 12:30:00,68.2,68.38,68.19,68.34,32958.55379188712,42.525,42.6373,42.5188,42.6123,32958.5538
2008-05-13 12:40:00,68.33,68.38,68.27,68.29,27006.17283950617,42.6061,42.6373,42.5687,42.5811,27006.1728
2008-05-13 12:50:00,68.3,68.43,68.28,68.39,34832.451499118164,42.5874,42.6684,42.5749,42.6435,34832.4515
2008-05-13 13:00:00,68.39,68.42,68.27,68.4,25573.192239858905,42.6435,42.6622,42.5687,42.6497,25573.1922
2008-05-13 13:10:00,68.4,68.48,68.34,68.39,27888.00705467372,42.6497,42.6996,42.6123,42.6435,27888.0071
2008-05-13 13:20:00,68.39,68.46,68.28,68.33,26344.79717813051,42.6435,42.6871,42.5749,42.6061,26344.7972
2008-05-13 13:30:00,68.31,68.36,68.19,68.25,31305.11463844797,42.5936,42.6248,42.5188,42.5562,31305.1146
2008-05-13 13:40:00,68.24,68.38,68.23,68.29,33619.92945326278,42.55,42.6373,42.5437,42.5811,33619.9295
2008-05-13 13:50:00,68.29,68.31,68.26,68.29,26234.567901234564,42.5811,42.5936,42.5624,42.5811,26234.5679
2008-05-13 14:00:00,68.29,68.48,68.26,68.48,38910.93474426808,42.5811,42.6996,42.5624,42.6996,38910.9347
2008-05-13 14:10:00,68.48,68.48,68.36,68.38,33289.241622574955,42.6996,42.6996,42.6248,42.6373,33289.2416
2008-05-13 14:20:00,68.38,68.44,68.34,68.43,23809.52380952381,42.6373,42.6747,42.6123,42.6684,23809.5238
2008-05-13 14:30:00,68.42,68.46,68.38,68.45,32627.86596119929,42.6622,42.6871,42.6373,42.6809,32627.866
2008-05-13 14:40:00,68.45,68.54,68.35,68.38,47619.04761904761,42.6809,42.737,42.6186,42.6373,47619.0476
2008-05-13 14:50:00,68.35,68.51,68.35,68.48,27557.319223985887,42.6186,42.7183,42.6186,42.6996,27557.3192
2008-05-13 15:00:00,68.48,68.61,68.48,68.51,50815.696649029975,42.6996,42.7807,42.6996,42.7183,50815.6966
2008-05-13 15:10:00,68.51,68.59,68.45,68.55,42658.73015873016,42.7183,42.7682,42.6809,42.7433,42658.7302
2008-05-13 15:20:00,68.55,68.56,68.45,68.53,52358.906525573184,42.7433,42.7495,42.6809,42.7308,52358.9065
2008-05-13 15:30:00,68.53,68.56,68.5,68.54,75617.28395061727,42.7308,42.7495,42.7121,42.737,75617.284
2008-05-13 15:40:00,68.53,68.55,68.41,68.42,64484.126984126975,42.7308,42.7433,42.656,42.6622,64484.127
2008-05-13 15:50:00,68.42,68.52,68.39,68.45,122464.72663139328,42.6622,42.7246,42.6435,42.6809,122464.7266
2008-05-14 09:30:00,68.8,68.88,68.36,68.83,88624.33862433862,42.8991,42.949,42.6248,42.9179,88624.3386
2008-05-14 09:40:00,68.83,69.18,68.78,68.9,83884.47971781304,42.9179,43.1361,42.8867,42.9615,83884.4797
2008-05-14 09:50:00,68.9,69.02,68.73,68.73,68121.69312169311,42.9615,43.0363,42.8555,42.8555,68121.6931
2008-05-14 10:00:00,68.72,68.93,68.67,68.78,46075.8377425044,42.8493,42.9802,42.8181,42.8867,46075.8377
2008-05-14 10:10:00,68.78,68.94,68.71,68.77,46737.21340388007,42.8867,42.9864,42.843,42.8804,46737.2134
2008-05-14 10:20:00,68.78,68.82,68.63,68.67,53240.74074074074,42.8867,42.9116,42.7931,42.8181,53240.7407
2008-05-14 10:30:00,68.67,68.68,68.58,68.64,65145.50264550264,42.8181,42.8243,42.762,42.7994,65145.5026
2008-05-14 10:40:00,68.65,68.69,68.5,68.51,74294.53262786595,42.8056,42.8306,42.7121,42.7183,74294.5326
2008-05-14 10:50:00,68.51,68.59,68.48,68.57,66909.17107583773,42.7183,42.7682,42.6996,42.7557,66909.1711
2008-05-14 11:00:00,68.56,68.56,68.48,68.48,39021.16402116402,42.7495,42.7495,42.6996,42.6996,39021.164
2008-05-14 11:10:00,68.48,68.55,68.48,68.52,48941.79894179894,42.6996,42.7433,42.6996,42.7246,48941.7989
2008-05-14 11:20:00,68.52,68.56,68.48,68.52,39351.85185185185,42.7246,42.7495,42.6996,42.7246,39351.8519
2008-05-14 11:30:00,68.52,68.58,68.51,68.55,50044.09171075837,42.7246,42.762,42.7183,42.7433,50044.0917
2008-05-14 11:40:00,68.56,68.64,68.56,68.64,29872.1340388007,42.7495,42.7994,42.7495,42.7994,29872.134
2008-05-14 11:50:00,68.64,68.65,68.56,68.56,21384.47971781305,42.7994,42.8056,42.7495,42.7495,21384.4797
2008-05-14 12:00:00,68.57,68.58,68.43,68.44,24029.982363315696,42.7557,42.762,42.6684,42.6747,24029.9824
2008-05-14 12:10:00,68.43,68.61,68.37,68.59,47398.58906525573,42.6684,42.7807,42.631,42.7682,47398.5891
2008-05-14 12:20:00,68.58,68.58,68.5,68.53,28549.38271604938,42.762,42.762,42.7121,42.7308,28549.3827
2008-05-14 12:30:00,68.53,68.54,68.48,68.54,35163.13932980599,42.7308,42.737,42.6996,42.737,35163.1393
2008-05-14 12:40:00,68.54,68.56,68.52,68.54,17085.53791887125,42.737,42.7495,42.7246,42.737,17085.5379
2008-05-14 12:50:00,68.52,68.59,68.51,68.57,14219.576719576718,42.7246,42.7682,42.7183,42.7557,14219.5767
2008-05-14 13:00:00,68.58,68.73,68.57,68.73,36044.97354497354,42.762,42.8555,42.7557,42.8555,36044.9735
2008-05-14 13:10:00,68.73,68.81,68.73,68.77,18849.206349206343,42.8555,42.9054,42.8555,42.8804,18849.2063
2008-05-14 13:20:00,68.77,68.77,68.63,68.64,18849.206349206343,42.8804,42.8804,42.7931,42.7994,18849.2063
2008-05-14 13:30:00,68.64,68.72,68.6,68.68,35604.056437389765,42.7994,42.8493,42.7744,42.8243,35604.0564
2008-05-14 13:40:00,68.68,68.69,68.6,68.64,35052.91005291005,42.8243,42.8306,42.7744,42.7994,35052.9101
2008-05-14 13:50:00,68.64,68.72,68.61,68.67,30423.28042328042,42.7994,42.8493,42.7807,42.8181,30423.2804
2008-05-14 14:00:00,68.68,68.75,68.61,68.73,46075.8377425044,42.8243,42.868,42.7807,42.8555,46075.8377
2008-05-14 14:10:00,68.71,68.76,68.63,68.74,32297.17813051146,42.843,42.8742,42.7931,42.8617,32297.1781
2008-05-14 14:20:00,68.75,68.76,68.64,68.64,21825.396825396823,42.868,42.8742,42.7994,42.7994,21825.3968
2008-05-14 14:30:00,68.63,68.68,68.61,68.62,29761.90476190476,42.7931,42.8243,42.7807,42.7869,29761.9048
2008-05-14 14:40:00,68.63,68.65,68.55,68.55,31966.49029982363,42.7931,42.8056,42.7433,42.7433,31966.4903
2008-05-14 14:50:00,68.55,68.55,68.43,68.45,37147.266313932974,42.7433,42.7433,42.6684,42.6809,37147.2663
2008-05-14 15:00:00,68.45,68.53,68.42,68.47,35604.056437389765,42.6809,42.7308,42.6622,42.6934,35604.0564
2008-05-14 15:10:00,68.48,68.49,68.44,68.45,56657.84832451498,42.6996,42.7059,42.6747,42.6809,56657.8483
2008-05-14 15:20:00,68.45,68.47,68.31,68.44,115630.51146384478,42.6809,42.6934,42.5936,42.6747,115630.5115
2008-05-14 15:30:00,68.44,68.46,68.28,68.33,75066.13756613756,42.6747,42.6871,42.5749,42.6061,75066.1376
2008-05-14 15:40:00,68.33,68.38,68.2,68.3,148589.0652557319,42.6061,42.6373,42.525,42.5874,148589.0653
2008-05-14 15:50:00,68.31,68.32,68.12,68.14,193452.3809523809,42.5936,42.5998,42.4751,42.4876,193452.381
2008-05-15 09:30:00,68.05,68.59,67.6,68.26,84435.62610229276,42.4315,42.7682,42.1509,42.5624,84435.6261
2008-05-15 09:40:00,68.29,68.32,68.07,68.23,39902.998236331565,42.5811,42.5998,42.444,42.5437,39902.9982
2008-05-15 09:50:00,68.27,68.27,68.07,68.13,41005.291005291,42.5687,42.5687,42.444,42.4814,41005.291
2008-05-15 10:00:00,68.13,68.27,68.0,68.0,50705.46737213403,42.4814,42.5687,42.4003,42.4003,50705.4674
2008-05-15 10:10:00,68.0,68.18,67.97,68.11,48500.881834215164,42.4003,42.5126,42.3816,42.4689,48500.8818
2008-05-15 10:20:00,68.14,68.16,68.08,68.1,52138.4479717813,42.4876,42.5001,42.4502,42.4627,52138.448
2008-05-15 10:30:00,68.11,68.15,68.06,68.09,34171.0758377425,42.4689,42.4938,42.4377,42.4564,34171.0758
2008-05-15 10:40:00,68.07,68.2,68.03,68.03,38580.246913580246,42.444,42.525,42.419,42.419,38580.2469
2008-05-15 10:50:00,68.03,68.07,67.99,68.05,22927.68959435626,42.419,42.444,42.3941,42.4315,22927.6896
2008-05-15 11:00:00,68.05,68.31,68.04,68.29,104166.66666666666,42.4315,42.5936,42.4253,42.5811,104166.6667
2008-05-15 11:10:00,68.29,68.3,68.25,68.28,33730.15873015873,42.5811,42.5874,42.5562,42.5749,33730.1587
2008-05-15 11:20:00,68.28,68.3,68.24,68.27,24250.440917107582,42.5749,42.5874,42.55,42.5687,24250.4409
2008-05-15 11:30:00,68.27,68.29,68.19,68.19,31856.261022927687,42.5687,42.5811,42.5188,42.5188,31856.261
2008-05-15 11:40:00,68.2,68.2,68.08,68.12,18849.206349206343,42.525,42.525,42.4502,42.4751,18849.2063
2008-05-15 11:50:00,68.12,68.19,68.06,68.15,26895.943562610228,42.4751,42.5188,42.4377,42.4938,26895.9436
2008-05-15 12:00:00,68.15,68.23,68.1,68.23,22376.54320987654,42.4938,42.5437,42.4627,42.5437,22376.5432
2008-05-15 12:10:00,68.22,68.4,68.21,68.32,25132.27513227513,42.5375,42.6497,42.5313,42.5998,25132.2751
2008-05-15 12:20:00,68.32,68.4,68.32,68.39,24581.12874779541,42.5998,42.6497,42.5998,42.6435,24581.1287
2008-05-15 12:30:00,68.4,68.48,68.24,68.36,22707.231040564373,42.6497,42.6996,42.55,42.6248,22707.231
2008-05-15 12:40:00,68.33,68.4,68.28,68.34,20943.56261022928,42.6061,42.6497,42.5749,42.6123,20943.5626
2008-05-15 12:50:00,68.35,68.37,68.25,68.26,16203.703703703704,42.6186,42.631,42.5562,42.5624,16203.7037
2008-05-15 13:00:00,68.26,68.42,68.25,68.36,30753.96825396825,42.5624,42.6622,42.5562,42.6248,30753.9683
2008-05-15 13:10:00,68.35,68.43,68.35,68.37,19620.81128747795,42.6186,42.6684,42.6186,42.631,19620.8113
2008-05-15 13:20:00,68.38,68.45,68.29,68.36,26895.943562610228,42.6373,42.6809,42.5811,42.6248,26895.9436
2008-05-15 13:30:00,68.36,68.38,68.13,68.16,28108.465608465605,42.6248,42.6373,42.4814,42.5001,28108.4656
2008-05-15 13:40:00,68.13,68.27,68.09,68.26,26675.485008818338,42.4814,42.5687,42.4564,42.5624,26675.485
2008-05-15 13:50:00,68.26,68.27,68.11,68.23,27336.860670194,42.5624,42.5687,42.4689,42.5437,27336.8607
2008-05-15 14:00:00,68.24,68.25,68.18,68.24,22597.001763668428,42.55,42.5562,42.5126,42.55,22597.0018
2008-05-15 14:10:00,68.23,68.33,68.21,68.32,64373.89770723103,42.5437,42.6061,42.5313,42.5998,64373.8977
2008-05-15 14:20:00,68.32,68.33,68.09,68.12,40784.83245149911,42.5998,42.6061,42.4564,42.4751,40784.8325
2008-05-15 14:30:00,68.13,68.29,68.12,68.27,33950.61728395061,42.4814,42.5811,42.4751,42.5687,33950.6173
2008-05-15 14:40:00,68.27,68.31,68.23,68.28,20502.6455026455,42.5687,42.5936,42.5437,42.5749,20502.6455
2008-05-15 14:50:00,68.29,68.3,68.23,68.25,46186.06701940035,42.5811,42.5874,42.5437,42.5562,46186.067
2008-05-15 15:00:00,68.25,68.26,68.15,68.2,28549.38271604938,42.5562,42.5624,42.4938,42.525,28549.3827
2008-05-15 15:10:00,68.22,68.23,68.16,68.19,67129.62962962962,42.5375,42.5437,42.5001,42.5188,67129.6296
2008-05-15 15:20:00,68.19,68.19,68.11,68.14,34501.76366843033,42.5188,42.5188,42.4689,42.4876,34501.7637
2008-05-15 15:30:00,68.14,68.19,68.1,68.13,64704.58553791887,42.4876,42.5188,42.4627,42.4814,64704.5855
2008-05-15 15:40:00,68.14,68.31,68.13,68.3,128747.79541446206,42.4876,42.5936,42.4814,42.5874,128747.7954
2008-05-15 15:50:00,68.31,68.37,68.13,68.21,99426.80776014108,42.5936,42.631,42.4814,42.5313,99426.8078
2008-05-16 09:30:00,68.39,68.39,67.6,68.0,245370.3703703704,42.6435,42.6435,42.1509,42.4003,245370.3704
2008-05-16 09:40:00,67.98,68.09,67.79,67.89,33840.38800705467,42.3878,42.4564,42.2694,42.3317,33840.388
2008-05-16 09:50:00,67.89,67.98,67.8,67.81,30092.592592592588,42.3317,42.3878,42.2756,42.2818,30092.5926
2008-05-16 10:00:00,67.82,67.93,67.75,67.93,31856.261022927687,42.2881,42.3567,42.2444,42.3567,31856.261
2008-05-16 10:10:00,67.92,67.96,67.73,67.8,36155.20282186948,42.3504,42.3754,42.232,42.2756,36155.2028
2008-05-16 10:20:00,67.8,67.81,67.64,67.74,21604.938271604937,42.2756,42.2818,42.1758,42.2382,21604.9383
2008-05-16 10:30:00,67.78,67.95,67.78,67.91,36816.578483245146,42.2631,42.3691,42.2631,42.3442,36816.5785
2008-05-16 10:40:00,67.91,67.96,67.82,67.86,53240.74074074074,42.3442,42.3754,42.2881,42.313,53240.7407
2008-05-16 10:50:00,67.88,67.88,67.7,67.74,114417.9894179894,42.3255,42.3255,42.2133,42.2382,114417.9894
2008-05-16 11:00:00,67.7,67.86,67.66,67.86,42217.81305114638,42.2133,42.313,42.1883,42.313,42217.8131
2008-05-16 11:10:00,67.85,67.99,67.72,67.97,83443.56261022927,42.3068,42.3941,42.2257,42.3816,83443.5626
2008-05-16 11:20:00,67.96,67.97,67.86,67.87,23368.60670194004,42.3754,42.3816,42.313,42.3193,23368.6067
2008-05-16 11:30:00,67.89,67.89,67.86,67.89,18187.830687830687,42.3317,42.3317,42.313,42.3317,18187.8307
2008-05-16 11:40:00,67.88,67.89,67.78,67.83,43871.25220458553,42.3255,42.3317,42.2631,42.2943,43871.2522
2008-05-16 11:50:00,67.84,67.84,67.79,67.81,12676.366843033507,42.3006,42.3006,42.2694,42.2818,12676.3668
2008-05-16 12:00:00,67.79,67.8,67.75,67.78,12896.825396825396,42.2694,42.2756,42.2444,42.2631,12896.8254
2008-05-16 12:10:00,67.8,67.97,67.8,67.97,21825.396825396823,42.2756,42.3816,42.2756,42.3816,21825.3968
2008-05-16 12:20:00,67.96,68.04,67.89,68.04,28990.299823633155,42.3754,42.4253,42.3317,42.4253,28990.2998
2008-05-16 12:30:00,68.02,68.06,67.94,67.99,42658.73015873016,42.4128,42.4377,42.3629,42.3941,42658.7302
2008-05-16 12:40:00,67.99,68.04,67.98,67.99,13117.283950617282,42.3941,42.4253,42.3878,42.3941,13117.284
2008-05-16 12:50:00,67.99,68.08,67.98,68.02,110339.5061728395,42.3941,42.4502,42.3878,42.4128,110339.5062
2008-05-16 13:00:00,68.02,68.19,68.02,68.12,59744.2680776014,42.4128,42.5188,42.4128,42.4751,59744.2681
2008-05-16 13:10:00,68.12,68.17,68.04,68.04,89836.86067019399,42.4751,42.5063,42.4253,42.4253,89836.8607
2008-05-16 13:20:00,68.04,68.19,68.04,68.11,17416.225749559082,42.4253,42.5188,42.4253,42.4689,17416.2257
2008-05-16 13:30:00,68.11,68.14,67.99,67.99,26234.567901234564,42.4689,42.4876,42.3941,42.3941,26234.5679
2008-05-16 13:40:00,67.99,68.09,67.96,68.06,22045.85537918871,42.3941,42.4564,42.3754,42.4377,22045.8554
2008-05-16 13:50:00,68.04,68.36,68.04,68.3,115189.594356261,42.4253,42.6248,42.4253,42.5874,115189.5944
2008-05-16 14:00:00,68.29,68.29,68.11,68.21,37147.266313932974,42.5811,42.5811,42.4689,42.5313,37147.2663
2008-05-16 14:10:00,68.21,68.35,68.21,68.33,46406.52557319224,42.5313,42.6186,42.5313,42.6061,46406.5256
2008-05-16 14:20:00,68.34,68.37,68.22,68.29,54894.17989417989,42.6123,42.631,42.5375,42.5811,54894.1799
2008-05-16 14:30:00,68.29,68.32,68.23,68.28,135802.46913580244,42.5811,42.5998,42.5437,42.5749,135802.4691
2008-05-16 14:40:00,68.28,68.43,68.28,68.38,37698.41269841269,42.5749,42.6684,42.5749,42.6373,37698.4127
2008-05-16 14:50:00,68.39,68.48,68.38,68.42,30313.05114638448,42.6435,42.6996,42.6373,42.6622,30313.0511
2008-05-16 15:00:00,68.42,68.51,68.38,68.51,29651.67548500881,42.6622,42.7183,42.6373,42.7183,29651.6755
2008-05-16 15:10:00,68.5,68.63,68.46,68.62,69003.52733686066,42.7121,42.7931,42.6871,42.7869,69003.5273
2008-05-16 15:20:00,68.62,68.65,68.56,68.58,76278.65961199293,42.7869,42.8056,42.7495,42.762,76278.6596
2008-05-16 15:30:00,68.58,68.61,68.54,68.59,64263.66843033509,42.762,42.7807,42.737,42.7682,64263.6684
2008-05-16 15:40:00,68.59,68.65,68.59,68.65,74955.90828924162,42.7682,42.8056,42.7682,42.8056,74955.9083
2008-05-16 15:50:00,68.65,68.65,68.57,68.6,114748.67724867724,42.8056,42.8056,42.7557,42.7744,114748.6772
2008-05-19 09:30:00,68.49,69.08,68.35,68.87,97332.45149911816,42.7059,43.0737,42.6186,42.9428,97332.4515
2008-05-19 09:40:00,68.89,69.31,68.89,69.28,95568.78306878306,42.9553,43.2171,42.9553,43.1984,95568.7831
2008-05-19 09:50:00,69.29,69.47,69.27,69.46,55996.47266313932,43.2047,43.3169,43.1922,43.3107,55996.4727
2008-05-19 10:00:00,69.46,69.7,69.44,69.7,75507.05467372133,43.3107,43.4603,43.2982,43.4603,75507.0547
2008-05-19 10:10:00,69.7,69.81,69.57,69.59,43209.87654320987,43.4603,43.5289,43.3793,43.3917,43209.8765
2008-05-19 10:20:00,69.6,69.6,69.43,69.5,27998.23633156966,43.398,43.398,43.292,43.3356,27998.2363
2008-05-19 10:30:00,69.53,69.54,69.42,69.52,45634.92063492063,43.3543,43.3606,43.2857,43.3481,45634.9206
2008-05-19 10:40:00,69.53,69.53,69.42,69.44,24581.12874779541,43.3543,43.3543,43.2857,43.2982,24581.1287
2008-05-19 10:50:00,69.44,69.75,69.4,69.72,301477.0723104056,43.2982,43.4915,43.2733,43.4728,301477.0723
2008-05-19 11:00:00,69.71,69.8,69.69,69.71,23037.9188712522,43.4666,43.5227,43.4541,43.4666,23037.9189
2008-05-19 11:10:00,69.7,69.78,69.7,69.78,54232.80423280423,43.4603,43.5102,43.4603,43.5102,54232.8042
2008-05-19 11:20:00,69.77,69.95,69.75,69.84,49382.71604938271,43.504,43.6162,43.4915,43.5476,49382.716
2008-05-19 11:30:00,69.83,69.86,69.74,69.83,45855.37918871252,43.5414,43.5601,43.4853,43.5414,45855.3792
2008-05-19 11:40:00,69.83,69.85,69.81,69.85,44422.39858906525,43.5414,43.5539,43.5289,43.5539,44422.3986
2008-05-19 11:50:00,69.82,69.89,69.81,69.88,35052.91005291005,43.5352,43.5788,43.5289,43.5726,35052.9101
2008-05-19 12:00:00,69.89,69.91,69.82,69.83,23589.06525573192,43.5788,43.5913,43.5352,43.5414,23589.0653
2008-05-19 12:10:00,69.84,69.87,69.82,69.83,26344.79717813051,43.5476,43.5663,43.5352,43.5414,26344.7972
2008-05-19 12:20:00,69.82,69.95,69.82,69.93,26675.485008818338,43.5352,43.6162,43.5352,43.6037,26675.485
2008-05-19 12:30:00,69.93,69.94,69.85,69.85,21053.79188712522,43.6037,43.61,43.5539,43.5539,21053.7919
2008-05-19 12:40:00,69.85,69.93,69.83,69.84,28769.841269841265,43.5539,43.6037,43.5414,43.5476,28769.8413
2008-05-19 12:50:00,69.84,69.9,69.79,69.86,29210.75837742504,43.5476,43.585,43.5164,43.5601,29210.7584
2008-05-19 13:00:00,69.87,69.95,69.86,69.95,15652.557319223984,43.5663,43.6162,43.5601,43.6162,15652.5573
2008-05-19 13:10:00,69.94,70.0,69.87,69.98,35163.13932980599,43.61,43.6474,43.5663,43.6349,35163.1393
2008-05-19 13:20:00,69.98,70.07,69.94,70.04,31966.49029982363,43.6349,43.691,43.61,43.6723,31966.4903
2008-05-19 13:30:00,70.06,70.08,69.88,69.91,26234.567901234564,43.6848,43.6973,43.5726,43.5913,26234.5679
2008-05-19 13:40:00,69.92,69.95,69.85,69.86,21715.16754850088,43.5975,43.6162,43.5539,43.5601,21715.1675
2008-05-19 13:50:00,69.88,70.03,69.76,70.03,155092.59259259258,43.5726,43.6661,43.4977,43.6661,155092.5926
2008-05-19 14:00:00,70.03,70.04,69.85,69.85,63051.14638447971,43.6661,43.6723,43.5539,43.5539,63051.1464
2008-05-19 14:10:00,69.85,69.85,69.68,69.82,77601.41093474426,43.5539,43.5539,43.4479,43.5352,77601.4109
2008-05-19 14:20:00,69.82,70.01,69.79,69.92,76719.57671957671,43.5352,43.6536,43.5164,43.5975,76719.5767
2008-05-19 14:30:00,69.93,70.14,69.9,70.09,91269.84126984126,43.6037,43.7347,43.585,43.7035,91269.8413
2008-05-19 14:40:00,70.08,70.24,70.08,70.16,78703.7037037037,43.6973,43.797,43.6973,43.7472,78703.7037
2008-05-19 14:50:00,70.14,70.26,70.14,70.15,55886.24338624338,43.7347,43.8095,43.7347,43.7409,55886.2434
2008-05-19 15:00:00,70.14,70.17,69.98,70.04,38910.93474426808,43.7347,43.7534,43.6349,43.6723,38910.9347
2008-05-19 15:10:00,70.04,70.07,69.85,69.9,50815.696649029975,43.6723,43.691,43.5539,43.585,50815.6966
2008-05-19 15:20:00,69.89,69.91,69.78,69.83,123897.70723104056,43.5788,43.5913,43.5102,43.5414,123897.7072
2008-05-19 15:30:00,69.82,69.85,69.56,69.59,151455.02645502644,43.5352,43.5539,43.373,43.3917,151455.0265
2008-05-19 15:40:00,69.57,70.06,69.56,69.95,184634.03880070543,43.3793,43.6848,43.373,43.6162,184634.0388
2008-05-19 15:50:00,69.96,69.98,69.84,69.86,101410.93474426806,43.6224,43.6349,43.5476,43.5601,101410.9347
2008-05-20 09:30:00,69.66,69.67,68.92,69.17,78924.16225749558,43.4354,43.4416,42.974,43.1299,78924.1623
2008-05-20 09:40:00,69.16,69.29,69.15,69.18,48170.19400352733,43.1236,43.2047,43.1174,43.1361,48170.194
2008-05-20 09:50:00,69.19,69.23,69.16,69.16,28439.15343915344,43.1423,43.1673,43.1236,43.1236,28439.1534
2008-05-20 10:00:00,69.17,69.25,69.16,69.23,24691.358024691355,43.1299,43.1797,43.1236,43.1673,24691.358
2008-05-20 10:10:00,69.21,69.35,69.2,69.24,33068.783068783065,43.1548,43.2421,43.1486,43.1735,33068.7831
2008-05-20 10:20:00,69.26,69.29,69.25,69.25,19290.123456790123,43.186,43.2047,43.1797,43.1797,19290.1235
2008-05-20 10:30:00,69.25,69.31,69.21,69.28,43761.02292768959,43.1797,43.2171,43.1548,43.1984,43761.0229
2008-05-20 10:40:00,69.27,69.33,69.25,69.28,31415.34391534391,43.1922,43.2296,43.1797,43.1984,31415.3439
2008-05-20 10:50:00,69.27,69.3,69.24,69.26,38910.93474426808,43.1922,43.2109,43.1735,43.186,38910.9347
2008-05-20 11:00:00,69.26,69.3,69.14,69.22,52799.82363315696,43.186,43.2109,43.1111,43.161,52799.8236
2008-05-20 11:10:00,69.23,69.31,69.2,69.25,28769.841269841265,43.1673,43.2171,43.1486,43.1797,28769.8413
2008-05-20 11:20:00,69.25,69.28,69.25,69.26,20061.728395061727,43.1797,43.1984,43.1797,43.186,20061.7284
2008-05-20 11:30:00,69.26,69.3,69.22,69.3,35273.36860670194,43.186,43.2109,43.161,43.2109,35273.3686
2008-05-20 11:40:00,69.28,69.3,69.21,69.21,24691.358024691355,43.1984,43.2109,43.1548,43.1548,24691.358
2008-05-20 11:50:00,69.22,69.26,69.12,69.13,16093.474426807756,43.161,43.186,43.0987,43.1049,16093.4744
2008-05-20 12:00:00,69.15,69.16,69.07,69.16,21825.396825396823,43.1174,43.1236,43.0675,43.1236,21825.3968
2008-05-20 12:10:00,69.15,69.24,69.14,69.24,27667.548500881832,43.1174,43.1735,43.1111,43.1735,27667.5485
2008-05-20 12:20:00,69.23,69.3,69.22,69.23,23478.835978835978,43.1673,43.2109,43.161,43.1673,23478.836
2008-05-20 12:30:00,69.22,69.26,69.21,69.24,30202.821869488533,43.161,43.186,43.1548,43.1735,30202.8219
2008-05-20 12:40:00,69.22,69.23,69.17,69.23,31635.8024691358,43.161,43.1673,43.1299,43.1673,31635.8025
2008-05-20 12:50:00,69.25,69.25,69.17,69.17,22266.3139329806,43.1797,43.1797,43.1299,43.1299,22266.3139
2008-05-20 13:00:00,69.17,69.22,69.16,69.18,27557.319223985887,43.1299,43.161,43.1236,43.1361,27557.3192
2008-05-20 13:10:00,69.18,69.22,69.18,69.21,14550.264550264548,43.1361,43.161,43.1361,43.1548,14550.2646
2008-05-20 13:20:00,69.2,69.2,69.03,69.18,27998.23633156966,43.1486,43.1486,43.0426,43.1361,27998.2363
2008-05-20 13:30:00,69.19,69.22,69.08,69.1,21825.396825396823,43.1423,43.161,43.0737,43.0862,21825.3968
2008-05-20 13:40:00,69.12,69.17,69.08,69.15,27116.402116402114,43.0987,43.1299,43.0737,43.1174,27116.4021
2008-05-20 13:50:00,69.15,69.17,69.06,69.07,29982.36331569665,43.1174,43.1299,43.0613,43.0675,29982.3633
2008-05-20 14:00:00,69.07,69.09,68.98,69.0,50925.92592592592,43.0675,43.08,43.0114,43.0239,50925.9259
2008-05-20 14:10:00,69.0,69.01,68.78,68.81,35383.59788359788,43.0239,43.0301,42.8867,42.9054,35383.5979
2008-05-20 14:20:00,68.81,68.85,68.78,68.81,45304.2328042328,42.9054,42.9303,42.8867,42.9054,45304.2328
2008-05-20 14:30:00,68.82,68.95,68.8,68.87,46296.29629629629,42.9116,42.9927,42.8991,42.9428,46296.2963
2008-05-20 14:40:00,68.87,68.87,68.8,68.84,56327.16049382716,42.9428,42.9428,42.8991,42.9241,56327.1605
2008-05-20 14:50:00,68.83,68.86,68.75,68.77,40343.91534391534,42.9179,42.9366,42.868,42.8804,40343.9153
2008-05-20 15:00:00,68.77,68.86,68.71,68.84,80687.83068783068,42.8804,42.9366,42.843,42.9241,80687.8307
2008-05-20 15:10:00,68.84,68.87,68.78,68.84,33950.61728395061,42.9241,42.9428,42.8867,42.9241,33950.6173
2008-05-20 15:20:00,68.84,68.91,68.81,68.85,78593.47442680775,42.9241,42.9677,42.9054,42.9303,78593.4744
2008-05-20 15:30:00,68.86,68.88,68.75,68.79,60515.87301587301,42.9366,42.949,42.868,42.8929,60515.873
2008-05-20 15:40:00,68.77,68.97,68.75,68.94,86970.89947089946,42.8804,43.0051,42.868,42.9864,86970.8995
2008-05-20 15:50:00,68.95,68.96,68.76,68.86,142085.53791887124,42.9927,42.9989,42.8742,42.9366,142085.5379
2008-05-21 09:30:00,68.83,69.24,68.83,69.19,39682.53968253968,42.9179,43.1735,42.9179,43.1423,39682.5397
2008-05-21 09:40:00,69.2,69.21,68.88,68.91,93694.88536155202,43.1486,43.1548,42.949,42.9677,93694.8854
2008-05-21 09:50:00,68.9,69.05,68.82,68.84,74404.7619047619,42.9615,43.055,42.9116,42.9241,74404.7619
2008-05-21 10:00:00,68.84,68.93,68.66,68.67,65476.19047619047,42.9241,42.9802,42.8119,42.8181,65476.1905
2008-05-21 10:10:00,68.68,68.84,68.63,68.72,53681.65784832451,42.8243,42.9241,42.7931,42.8493,53681.6578
2008-05-21 10:20:00,68.72,68.94,68.64,68.79,45194.003527336856,42.8493,42.9864,42.7994,42.8929,45194.0035
2008-05-21 10:30:00,68.78,68.78,68.52,68.65,70546.73721340387,42.8867,42.8867,42.7246,42.8056,70546.7372
2008-05-21 10:40:00,68.63,68.75,68.44,68.44,39462.08112874779,42.7931,42.868,42.6747,42.6747,39462.0811
2008-05-21 10:50:00,68.44,68.44,68.18,68.31,49823.63315696648,42.6747,42.6747,42.5126,42.5936,49823.6332
2008-05-21 11:00:00,68.32,68.38,68.04,68.08,39902.998236331565,42.5998,42.6373,42.4253,42.4502,39902.9982
2008-05-21 11:10:00,68.09,68.16,68.07,68.16,29872.1340388007,42.4564,42.5001,42.444,42.5001,29872.134
2008-05-21 11:20:00,68.16,68.33,68.1,68.33,16975.308641975305,42.5001,42.6061,42.4627,42.6061,16975.3086
2008-05-21 11:30:00,68.34,68.47,68.28,68.47,35714.28571428571,42.6123,42.6934,42.5749,42.6934,35714.2857
2008-05-21 11:40:00,68.47,68.48,68.36,68.43,33179.01234567901,42.6934,42.6996,42.6248,42.6684,33179.0123
2008-05-21 11:50:00,68.44,68.6,68.44,68.55,29761.90476190476,42.6747,42.7744,42.6747,42.7433,29761.9048
2008-05-21 12:00:00,68.57,68.57,68.53,68.56,29872.1340388007,42.7557,42.7557,42.7308,42.7495,29872.134
2008-05-21 12:10:00,68.56,68.69,68.55,68.59,25132.27513227513,42.7495,42.8306,42.7433,42.7682,25132.2751
2008-05-21 12:20:00,68.59,68.62,68.53,68.57,23478.835978835978,42.7682,42.7869,42.7308,42.7557,23478.836
2008-05-21 12:30:00,68.58,68.58,68.49,68.53,17416.225749559082,42.762,42.762,42.7059,42.7308,17416.2257
2008-05-21 12:40:00,68.53,68.83,68.52,68.72,31635.8024691358,42.7308,42.9179,42.7246,42.8493,31635.8025
2008-05-21 12:50:00,68.74,68.77,68.64,68.68,16644.620811287477,42.8617,42.8804,42.7994,42.8243,16644.6208
2008-05-21 13:00:00,68.68,68.69,68.45,68.49,36265.43209876543,42.8243,42.8306,42.6809,42.7059,36265.4321
2008-05-21 13:10:00,68.51,68.55,68.45,68.55,25462.96296296296,42.7183,42.7433,42.6809,42.7433,25462.963
2008-05-21 13:20:00,68.54,68.54,68.4,68.53,38139.32980599647,42.737,42.737,42.6497,42.7308,38139.3298
2008-05-21 13:30:00,68.54,68.66,68.49,68.63,13888.888888888889,42.737,42.8119,42.7059,42.7931,13888.8889
2008-05-21 13:40:00,68.64,68.75,68.6,68.74,20061.728395061727,42.7994,42.868,42.7744,42.8617,20061.7284
2008-05-21 13:50:00,68.73,68.77,68.5,68.56,32627.86596119929,42.8555,42.8804,42.7121,42.7495,32627.866
2008-05-21 14:00:00,68.56,68.58,68.22,68.25,92261.90476190476,42.7495,42.762,42.5375,42.5562,92261.9048
2008-05-21 14:10:00,68.25,68.3,68.13,68.16,89726.63139329806,42.5562,42.5874,42.4814,42.5001,89726.6314
2008-05-21 14:20:00,68.17,68.28,68.04,68.13,155753.96825396825,42.5063,42.5749,42.4253,42.4814,155753.9683
2008-05-21 14:30:00,68.12,68.14,67.97,68.06,40454.14462081128,42.4751,42.4876,42.3816,42.4377,40454.1446
2008-05-21 14:40:00,68.08,68.13,67.86,67.87,115740.74074074072,42.4502,42.4814,42.313,42.3193,115740.7407
2008-05-21 14:50:00,67.89,68.04,67.87,68.04,37698.41269841269,42.3317,42.4253,42.3193,42.4253,37698.4127
2008-05-21 15:00:00,68.02,68.04,67.79,67.85,52248.677248677246,42.4128,42.4253,42.2694,42.3068,52248.6772
2008-05-21 15:10:00,67.84,67.89,67.76,67.82,55114.638447971774,42.3006,42.3317,42.2507,42.2881,55114.6384
2008-05-21 15:20:00,67.82,67.93,67.8,67.89,30753.96825396825,42.2881,42.3567,42.2756,42.3317,30753.9683
2008-05-21 15:30:00,67.91,67.97,67.79,67.81,50044.09171075837,42.3442,42.3816,42.2694,42.2818,50044.0917
2008-05-21 15:40:00,67.83,67.85,67.58,67.8,52469.13580246913,42.2943,42.3068,42.1384,42.2756,52469.1358
2008-05-21 15:50:00,67.81,67.82,67.49,67.66,103946.20811287477,42.2818,42.2881,42.0823,42.1883,103946.2081
2008-05-22 09:30:00,67.66,67.93,67.45,67.78,38139.32980599647,42.1883,42.3567,42.0574,42.2631,38139.3298
2008-05-22 09:40:00,67.8,67.87,67.6,67.6,21053.79188712522,42.2756,42.3193,42.1509,42.1509,21053.7919
2008-05-22 09:50:00,67.6,67.65,67.47,67.62,19290.123456790123,42.1509,42.1821,42.0698,42.1634,19290.1235
2008-05-22 10:00:00,67.61,67.73,67.58,67.63,10361.552028218694,42.1571,42.232,42.1384,42.1696,10361.552
2008-05-22 10:10:00,67.65,67.77,67.53,67.57,29100.529100529096,42.1821,42.2569,42.1073,42.1322,29100.5291
2008-05-22 10:20:00,67.59,67.81,67.59,67.77,24360.670194003524,42.1447,42.2818,42.1447,42.2569,24360.6702
2008-05-22 10:30:00,67.8,67.98,67.7,67.93,61287.47795414461,42.2756,42.3878,42.2133,42.3567,61287.478
2008-05-22 10:40:00,67.92,67.92,67.63,67.7,10251.32275132275,42.3504,42.3504,42.1696,42.2133,10251.3228
2008-05-22 10:50:00,67.7,67.74,67.65,67.68,11904.761904761905,42.2133,42.2382,42.1821,42.2008,11904.7619
2008-05-22 11:00:00,67.68,67.76,67.66,67.69,14660.493827160491,42.2008,42.2507,42.1883,42.207,14660.4938
2008-05-22 11:10:00,67.7,67.84,67.62,67.64,130291.00529100528,42.2133,42.3006,42.1634,42.1758,130291.0053
2008-05-22 11:20:00,67.67,67.85,67.64,67.83,17195.767195767196,42.1946,42.3068,42.1758,42.2943,17195.7672
2008-05-22 11:30:00,67.8,67.83,67.73,67.73,8156.966490299823,42.2756,42.2943,42.232,42.232,8156.9665
2008-05-22 11:40:00,67.74,67.78,67.68,67.72,20392.416225749555,42.2382,42.2631,42.2008,42.2257,20392.4162
2008-05-22 11:50:00,67.75,67.91,67.73,67.89,537257.4955908288,42.2444,42.3442,42.232,42.3317,537257.4956
2008-05-22 12:00:00,67.87,68.01,67.85,67.92,32076.719576719574,42.3193,42.4066,42.3068,42.3504,32076.7196
2008-05-22 12:10:00,67.94,68.09,67.87,68.06,38580.246913580246,42.3629,42.4564,42.3193,42.4377,38580.2469
2008-05-22 12:20:00,68.05,68.11,68.04,68.05,13668.430335097,42.4315,42.4689,42.4253,42.4315,13668.4303
2008-05-22 12:30:00,68.06,68.12,67.99,68.12,22266.3139329806,42.4377,42.4751,42.3941,42.4751,22266.3139
2008-05-22 12:40:00,68.12,68.19,68.1,68.19,17195.767195767196,42.4751,42.5188,42.4627,42.5188,17195.7672
2008-05-22 12:50:00,68.19,68.22,68.15,68.19,13447.971781305114,42.5188,42.5375,42.4938,42.5188,13447.9718
2008-05-22 13:00:00,68.19,68.22,68.15,68.16,13447.971781305114,42.5188,42.5375,42.4938,42.5001,13447.9718
2008-05-22 13:10:00,68.13,68.13,67.96,67.97,10361.552028218694,42.4814,42.4814,42.3754,42.3816,10361.552
2008-05-22 13:20:00,67.98,67.99,67.94,67.94,10582.01058201058,42.3878,42.3941,42.3629,42.3629,10582.0106
2008-05-22 13:30:00,67.94,67.99,67.84,67.99,11574.074074074071,42.3629,42.3941,42.3006,42.3941,11574.0741
2008-05-22 13:40:00,68.0,68.04,67.96,68.04,9149.029982363314,42.4003,42.4253,42.3754,42.4253,9149.03
2008-05-22 13:50:00,68.05,68.05,67.97,67.99,10251.32275132275,42.4315,42.4315,42.3816,42.3941,10251.3228
2008-05-22 14:00:00,68.0,68.12,67.97,67.97,15432.098765432096,42.4003,42.4751,42.3816,42.3816,15432.0988
2008-05-22 14:10:00,67.99,67.99,67.84,67.88,16313.932980599646,42.3941,42.3941,42.3006,42.3255,16313.933
2008-05-22 14:20:00,67.89,67.99,67.84,67.86,24801.5873015873,42.3317,42.3941,42.3006,42.313,24801.5873
2008-05-22 14:30:00,67.88,68.0,67.85,67.98,11133.156966490298,42.3255,42.4003,42.3068,42.3878,11133.157
2008-05-22 14:40:00,67.98,68.05,67.96,68.01,18298.059964726628,42.3878,42.4315,42.3754,42.4066,18298.06
2008-05-22 14:50:00,68.01,68.09,68.0,68.07,18187.830687830687,42.4066,42.4564,42.4003,42.444,18187.8307
2008-05-22 15:00:00,68.07,68.13,68.0,68.09,28659.611992945323,42.444,42.4814,42.4003,42.4564,28659.612
2008-05-22 15:10:00,68.09,68.09,68.01,68.04,19841.26984126984,42.4564,42.4564,42.4066,42.4253,19841.2698
2008-05-22 15:20:00,68.05,68.05,67.81,67.83,39021.16402116402,42.4315,42.4315,42.2818,42.2943,39021.164
2008-05-22 15:30:00,67.84,67.97,67.81,67.97,35493.82716049382,42.3006,42.3816,42.2818,42.3816,35493.8272
2008-05-22 15:40:00,67.98,68.02,67.91,67.94,35824.514991181655,42.3878,42.4128,42.3442,42.3629,35824.515
2008-05-22 15:50:00,67.97,67.98,67.9,67.94,45524.69135802469,42.3816,42.3878,42.338,42.3629,45524.6914
2008-05-23 09:30:00,67.57,67.85,67.47,67.47,27888.00705467372,42.1322,42.3068,42.0698,42.0698,27888.0071
2008-05-23 09:40:00,67.48,67.85,67.28,67.33,28328.92416225749,42.0761,42.3068,41.9514,41.9826,28328.9242
2008-05-23 09:50:00,67.32,67.52,67.15,67.52,31084.65608465608,41.9763,42.101,41.8703,42.101,31084.6561
2008-05-23 10:00:00,67.55,67.72,67.41,67.64,26344.79717813051,42.1197,42.2257,42.0324,42.1758,26344.7972
2008-05-23 10:10:00,67.68,67.72,67.43,67.43,28328.92416225749,42.2008,42.2257,42.0449,42.0449,28328.9242
2008-05-23 10:20:00,67.41,67.45,67.28,67.28,27777.777777777774,42.0324,42.0574,41.9514,41.9514,27777.7778
2008-05-23 10:30:00,67.27,67.47,67.22,67.28,33730.15873015873,41.9451,42.0698,41.914,41.9514,33730.1587
2008-05-23 10:40:00,67.31,67.33,67.14,67.2,21715.16754850088,41.9701,41.9826,41.8641,41.9015,21715.1675
2008-05-23 10:50:00,67.2,67.32,67.15,67.32,21494.70899470899,41.9015,41.9763,41.8703,41.9763,21494.709
2008-05-23 11:00:00,67.32,67.44,67.27,67.28,28549.38271604938,41.9763,42.0511,41.9451,41.9514,28549.3827
2008-05-23 11:10:00,67.28,67.29,67.08,67.21,50705.46737213403,41.9514,41.9576,41.8267,41.9077,50705.4674
2008-05-23 11:20:00,67.23,67.31,67.22,67.26,23699.294532627864,41.9202,41.9701,41.914,41.9389,23699.2945
2008-05-23 11:30:00,67.24,67.31,67.2,67.28,20282.18694885361,41.9264,41.9701,41.9015,41.9514,20282.1869
2008-05-23 11:40:00,67.3,67.4,67.3,67.39,25573.192239858905,41.9638,42.0262,41.9638,42.02,25573.1922
2008-05-23 11:50:00,67.38,67.49,67.26,67.4,28990.299823633155,42.0137,42.0823,41.9389,42.0262,28990.2998
2008-05-23 12:00:00,67.41,67.73,67.4,67.59,73853.61552028218,42.0324,42.232,42.0262,42.1447,73853.6155
2008-05-23 12:10:00,67.6,67.6,67.41,67.5,23589.06525573192,42.1509,42.1509,42.0324,42.0886,23589.0653
2008-05-23 12:20:00,67.51,67.56,67.31,67.36,25573.192239858905,42.0948,42.126,41.9701,42.0013,25573.1922
2008-05-23 12:30:00,67.37,67.48,67.35,67.38,24911.81657848324,42.0075,42.0761,41.995,42.0137,24911.8166
2008-05-23 12:40:00,67.38,67.38,67.27,67.34,21274.250440917105,42.0137,42.0137,41.9451,41.9888,21274.2504
2008-05-23 12:50:00,67.35,67.48,67.32,67.35,39902.998236331565,41.995,42.0761,41.9763,41.995,39902.9982
2008-05-23 13:00:00,67.36,67.47,67.28,67.37,57980.59964726631,42.0013,42.0698,41.9514,42.0075,57980.5996
2008-05-23 13:10:00,67.35,67.38,67.31,67.38,6172.839506172839,41.995,42.0137,41.9701,42.0137,6172.8395
2008-05-23 13:20:00,67.4,67.4,67.27,67.33,10141.093474426809,42.0262,42.0262,41.9451,41.9826,10141.0935
2008-05-23 13:30:00,67.35,67.53,67.33,67.45,28439.15343915344,41.995,42.1073,41.9826,42.0574,28439.1534
2008-05-23 13:40:00,67.43,67.44,67.38,67.4,11794.53262786596,42.0449,42.0511,42.0137,42.0262,11794.5326
2008-05-23 13:50:00,67.38,67.4,67.12,67.14,26344.79717813051,42.0137,42.0262,41.8516,41.8641,26344.7972
2008-05-23 14:00:00,67.13,67.21,67.08,67.16,19620.81128747795,41.8578,41.9077,41.8267,41.8766,19620.8113
2008-05-23 14:10:00,67.16,67.19,67.1,67.12,23368.60670194004,41.8766,41.8953,41.8391,41.8516,23368.6067
2008-05-23 14:20:00,67.11,67.25,67.11,67.25,29651.67548500881,41.8454,41.9327,41.8454,41.9327,29651.6755
2008-05-23 14:30:00,67.26,67.31,67.23,67.25,41776.8959435626,41.9389,41.9701,41.9202,41.9327,41776.8959
2008-05-23 14:40:00,67.26,67.39,67.24,67.36,26565.2557319224,41.9389,42.02,41.9264,42.0013,26565.2557
2008-05-23 14:50:00,67.37,67.37,67.24,67.24,17967.3721340388,42.0075,42.0075,41.9264,41.9264,17967.3721
2008-05-23 15:00:00,67.26,67.3,67.21,67.26,18298.059964726628,41.9389,41.9638,41.9077,41.9389,18298.06
2008-05-23 15:10:00,67.24,67.27,67.1,67.16,31305.11463844797,41.9264,41.9451,41.8391,41.8766,31305.1146
2008-05-23 15:20:00,67.16,67.21,67.07,67.19,19731.040564373896,41.8766,41.9077,41.8204,41.8953,19731.0406
2008-05-23 15:30:00,67.21,67.29,67.2,67.27,28659.611992945323,41.9077,41.9576,41.9015,41.9451,28659.612
2008-05-23 15:40:00,67.26,67.29,67.08,67.16,42989.41798941798,41.9389,41.9576,41.8267,41.8766,42989.418
2008-05-23 15:50:00,67.15,67.17,67.08,67.12,61397.70723104056,41.8703,41.8828,41.8267,41.8516,61397.7072
2008-05-27 09:30:00,66.98,67.77,66.98,67.2,64043.2098765432,41.7643,42.2569,41.7643,41.9015,64043.2099
2008-05-27 09:40:00,67.19,67.27,67.08,67.21,54894.17989417989,41.8953,41.9451,41.8267,41.9077,54894.1799
2008-05-27 09:50:00,67.21,67.27,67.01,67.18,50925.92592592592,41.9077,41.9451,41.783,41.889,50925.9259
2008-05-27 10:00:00,67.15,67.52,67.11,67.44,57098.76543209876,41.8703,42.101,41.8454,42.0511,57098.7654
2008-05-27 10:10:00,67.44,67.45,67.14,67.23,56547.61904761904,42.0511,42.0574,41.8641,41.9202,56547.619
2008-05-27 10:20:00,67.23,67.32,67.23,67.31,32076.719576719574,41.9202,41.9763,41.9202,41.9701,32076.7196
2008-05-27 10:30:00,67.31,67.4,67.31,67.33,35714.28571428571,41.9701,42.0262,41.9701,41.9826,35714.2857
2008-05-27 10:40:00,67.34,67.38,67.33,67.34,31084.65608465608,41.9888,42.0137,41.9826,41.9888,31084.6561
2008-05-27 10:50:00,67.36,67.4,67.34,67.34,31966.49029982363,42.0013,42.0262,41.9888,41.9888,31966.4903
2008-05-27 11:00:00,67.36,67.39,67.21,67.22,47619.04761904761,42.0013,42.02,41.9077,41.914,47619.0476
2008-05-27 11:10:00,67.22,67.28,67.18,67.23,19069.66490299824,41.914,41.9514,41.889,41.9202,19069.6649
2008-05-27 11:20:00,67.21,67.23,67.02,67.1,25242.50440917108,41.9077,41.9202,41.7893,41.8391,25242.5044
2008-05-27 11:30:00,67.12,67.12,66.95,67.01,25242.50440917108,41.8516,41.8516,41.7456,41.783,25242.5044
2008-05-27 11:40:00,67.01,67.22,67.0,67.11,70216.04938271604,41.783,41.914,41.7768,41.8454,70216.0494
2008-05-27 11:50:00,67.11,67.24,66.94,67.06,44201.940035273365,41.8454,41.9264,41.7394,41.8142,44201.94
2008-05-27 12:00:00,67.03,67.14,66.93,67.12,32076.719576719574,41.7955,41.8641,41.7331,41.8516,32076.7196
2008-05-27 12:10:00,67.14,67.21,67.08,67.2,17746.91358024691,41.8641,41.9077,41.8267,41.9015,17746.9136
2008-05-27 12:20:00,67.2,67.27,67.15,67.27,12345.679012345678,41.9015,41.9451,41.8703,41.9451,12345.679
2008-05-27 12:30:00,67.29,67.37,67.27,67.35,17195.767195767196,41.9576,42.0075,41.9451,41.995,17195.7672
2008-05-27 12:40:00,67.37,67.47,67.37,67.46,36926.80776014109,42.0075,42.0698,42.0075,42.0636,36926.8078
2008-05-27 12:50:00,67.45,67.56,67.36,67.5,14770.723104056437,42.0574,42.126,42.0013,42.0886,14770.7231
2008-05-27 13:00:00,67.51,67.52,67.4,67.47,15762.786596119928,42.0948,42.101,42.0262,42.0698,15762.7866
2008-05-27 13:10:00,67.47,67.63,67.47,67.6,42438.271604938265,42.0698,42.1696,42.0698,42.1509,42438.2716
2008-05-27 13:20:00,67.6,67.72,67.6,67.7,52799.82363315696,42.1509,42.2257,42.1509,42.2133,52799.8236
2008-05-27 13:30:00,67.7,67.77,67.65,67.75,42879.18871252204,42.2133,42.2569,42.1821,42.2444,42879.1887
2008-05-27 13:40:00,67.75,67.86,67.75,67.85,35824.514991181655,42.2444,42.313,42.2444,42.3068,35824.515
2008-05-27 13:50:00,67.84,67.89,67.79,67.86,23809.52380952381,42.3006,42.3317,42.2694,42.313,23809.5238
2008-05-27 14:00:00,67.86,67.98,67.84,67.89,28439.15343915344,42.313,42.3878,42.3006,42.3317,28439.1534
2008-05-27 14:10:00,67.88,67.99,67.86,67.86,24029.982363315696,42.3255,42.3941,42.313,42.313,24029.9824
2008-05-27 14:20:00,67.86,68.04,67.81,67.82,33730.15873015873,42.313,42.4253,42.2818,42.2881,33730.1587
2008-05-27 14:30:00,67.88,68.04,67.87,68.02,20833.33333333333,42.3255,42.4253,42.3193,42.4128,20833.3333
2008-05-27 14:40:00,68.02,68.12,68.01,68.11,40784.83245149911,42.4128,42.4751,42.4066,42.4689,40784.8325
2008-05-27 14:50:00,68.11,68.13,68.08,68.13,23258.377425044087,42.4689,42.4814,42.4502,42.4814,23258.3774
2008-05-27 15:00:00,68.13,68.21,68.09,68.16,40233.68606701939,42.4814,42.5313,42.4564,42.5001,40233.6861
2008-05-27 15:10:00,68.19,68.2,68.08,68.14,33950.61728395061,42.5188,42.525,42.4502,42.4876,33950.6173
2008-05-27 15:20:00,68.12,68.18,68.06,68.14,33068.783068783065,42.4751,42.5126,42.4377,42.4876,33068.7831
2008-05-27 15:30:00,68.14,68.22,68.11,68.18,56988.53615520282,42.4876,42.5375,42.4689,42.5126,56988.5362
2008-05-27 15:40:00,68.17,68.18,68.07,68.09,56437.3897707231,42.5063,42.5126,42.444,42.4564,56437.3898
2008-05-27 15:50:00,68.09,68.15,68.05,68.14,107914.46208112872,42.4564,42.4938,42.4315,42.4876,107914.4621
2008-05-28 09:30:00,68.1,68.11,67.68,68.05,48170.19400352733,42.4627,42.4689,42.2008,42.4315,48170.194
2008-05-28 09:40:00,68.02,68.02,67.2,67.2,76058.20105820106,42.4128,42.4128,41.9015,41.9015,76058.2011
2008-05-28 09:50:00,67.21,67.73,67.18,67.69,93253.96825396824,41.9077,42.232,41.889,42.207,93253.9683
2008-05-28 10:00:00,67.69,67.69,67.41,67.52,43209.87654320987,42.207,42.207,42.0324,42.101,43209.8765
2008-05-28 10:10:00,67.52,67.52,67.32,67.39,48500.881834215164,42.101,42.101,41.9763,42.02,48500.8818
2008-05-28 10:20:00,67.4,67.44,67.29,67.35,41115.52028218695,42.0262,42.0511,41.9576,41.995,41115.5203
2008-05-28 10:30:00,67.38,67.5,67.32,67.49,45855.37918871252,42.0137,42.0886,41.9763,42.0823,45855.3792
2008-05-28 10:40:00,67.49,67.83,67.49,67.73,40895.061728395056,42.0823,42.2943,42.0823,42.232,40895.0617
2008-05-28 10:50:00,67.73,67.86,67.7,67.81,29210.75837742504,42.232,42.313,42.2133,42.2818,29210.7584
2008-05-28 11:00:00,67.81,67.84,67.78,67.78,31084.65608465608,42.2818,42.3006,42.2631,42.2631,31084.6561
2008-05-28 11:10:00,67.78,67.8,67.61,67.77,18077.60141093474,42.2631,42.2756,42.1571,42.2569,18077.6014
2008-05-28 11:20:00,67.76,67.81,67.67,67.73,138999.1181657848,42.2507,42.2818,42.1946,42.232,138999.1182
2008-05-28 11:30:00,67.7,67.87,67.66,67.78,18849.206349206343,42.2133,42.3193,42.1883,42.2631,18849.2063
2008-05-28 11:40:00,67.78,67.79,67.71,67.71,17636.68430335097,42.2631,42.2694,42.2195,42.2195,17636.6843
2008-05-28 11:50:00,67.74,67.82,67.7,67.82,47729.27689594356,42.2382,42.2881,42.2133,42.2881,47729.2769
2008-05-28 12:00:00,67.8,67.8,67.67,67.77,74625.22045855378,42.2756,42.2756,42.1946,42.2569,74625.2205
2008-05-28 12:10:00,67.77,67.95,67.66,67.95,22707.231040564373,42.2569,42.3691,42.1883,42.3691,22707.231
2008-05-28 12:20:00,67.94,68.05,67.94,67.97,20833.33333333333,42.3629,42.4315,42.3629,42.3816,20833.3333
2008-05-28 12:30:00,67.96,67.96,67.83,67.86,16203.703703703704,42.3754,42.3754,42.2943,42.313,16203.7037
2008-05-28 12:40:00,67.86,67.87,67.79,67.8,19069.66490299824,42.313,42.3193,42.2694,42.2756,19069.6649
2008-05-28 12:50:00,67.8,67.89,67.77,67.84,35714.28571428571,42.2756,42.3317,42.2569,42.3006,35714.2857
2008-05-28 13:00:00,67.84,67.86,67.78,67.84,36375.66137566137,42.3006,42.313,42.2631,42.3006,36375.6614
2008-05-28 13:10:00,67.84,68.06,67.81,68.04,20061.728395061727,42.3006,42.4377,42.2818,42.4253,20061.7284
2008-05-28 13:20:00,68.06,68.06,67.96,68.02,15762.786596119928,42.4377,42.4377,42.3754,42.4128,15762.7866
2008-05-28 13:30:00,68.0,68.1,67.99,67.99,37147.266313932974,42.4003,42.4627,42.3941,42.3941,37147.2663
2008-05-28 13:40:00,67.99,68.0,67.82,67.83,23478.835978835978,42.3941,42.4003,42.2881,42.2943,23478.836
2008-05-28 13:50:00,67.81,67.84,67.73,67.8,14550.264550264548,42.2818,42.3006,42.232,42.2756,14550.2646
2008-05-28 14:00:00,67.81,67.81,67.71,67.8,41005.291005291,42.2818,42.2818,42.2195,42.2756,41005.291
2008-05-28 14:10:00,67.79,67.83,67.7,67.7,28769.841269841265,42.2694,42.2943,42.2133,42.2133,28769.8413
2008-05-28 14:20:00,67.72,67.79,67.66,67.75,37147.266313932974,42.2257,42.2694,42.1883,42.2444,37147.2663
2008-05-28 14:30:00,67.74,67.82,67.68,67.8,36155.20282186948,42.2382,42.2881,42.2008,42.2756,36155.2028
2008-05-28 14:40:00,67.8,67.81,67.7,67.78,43209.87654320987,42.2756,42.2818,42.2133,42.2631,43209.8765
2008-05-28 14:50:00,67.78,67.8,67.67,67.71,45083.77425044091,42.2631,42.2756,42.1946,42.2195,45083.7743
2008-05-28 15:00:00,67.71,67.89,67.69,67.87,44973.544973544966,42.2195,42.3317,42.207,42.3193,44973.545
2008-05-28 15:10:00,67.87,67.89,67.74,67.82,30313.05114638448,42.3193,42.3317,42.2382,42.2881,30313.0511
2008-05-28 15:20:00,67.8,68.02,67.73,67.96,49933.86243386243,42.2756,42.4128,42.232,42.3754,49933.8624
2008-05-28 15:30:00,67.99,68.0,67.81,67.81,106922.39858906524,42.3941,42.4003,42.2818,42.2818,106922.3986
2008-05-28 15:40:00,67.81,67.81,67.69,67.76,131613.7566137566,42.2818,42.2818,42.207,42.2507,131613.7566
2008-05-28 15:50:00,67.76,67.89,67.73,67.89,135030.86419753084,42.2507,42.3317,42.232,42.3317,135030.8642
2008-05-29 09:30:00,67.54,67.66,67.21,67.63,32517.636684303347,42.3385,42.4138,42.1317,42.395,32517.6367
2008-05-29 09:40:00,67.6,67.79,67.4,67.53,65917.10758377424,42.3762,42.4953,42.2508,42.3323,65917.1076
2008-05-29 09:50:00,67.5,67.54,66.89,67.11,67901.23456790122,42.3135,42.3385,41.9311,42.069,67901.2346
2008-05-29 10:00:00,67.13,67.2,66.99,67.09,26344.79717813051,42.0815,42.1254,41.9938,42.0565,26344.7972
2008-05-29 10:10:00,67.11,67.11,66.86,67.04,38580.246913580246,42.069,42.069,41.9123,42.0251,38580.2469
2008-05-29 10:20:00,67.07,67.12,67.0,67.0,16534.391534391532,42.0439,42.0753,42.0,42.0,16534.3915
2008-05-29 10:30:00,67.01,67.03,66.66,67.01,61838.62433862433,42.0063,42.0188,41.7869,42.0063,61838.6243
2008-05-29 10:40:00,66.99,67.25,66.9,67.21,33950.61728395061,41.9938,42.1568,41.9374,42.1317,33950.6173
2008-05-29 10:50:00,67.21,67.34,67.15,67.31,24470.89947089947,42.1317,42.2132,42.0941,42.1944,24470.8995
2008-05-29 11:00:00,67.31,67.36,67.23,67.27,22927.68959435626,42.1944,42.2257,42.1442,42.1693,22927.6896
2008-05-29 11:10:00,67.31,67.41,67.28,67.36,22486.772486772483,42.1944,42.2571,42.1756,42.2257,22486.7725
2008-05-29 11:20:00,67.37,67.5,67.28,67.44,38249.55908289241,42.232,42.3135,42.1756,42.2759,38249.5591
2008-05-29 11:30:00,67.43,67.63,67.43,67.54,28549.38271604938,42.2696,42.395,42.2696,42.3385,28549.3827
2008-05-29 11:40:00,67.54,67.55,67.44,67.5,14880.95238095238,42.3385,42.3448,42.2759,42.3135,14880.9524
2008-05-29 11:50:00,67.5,67.52,67.46,67.46,27998.23633156966,42.3135,42.326,42.2884,42.2884,27998.2363
2008-05-29 12:00:00,67.47,67.52,67.4,67.42,18298.059964726628,42.2947,42.326,42.2508,42.2633,18298.06
2008-05-29 12:10:00,67.46,67.61,67.46,67.6,15432.098765432096,42.2884,42.3824,42.2884,42.3762,15432.0988
2008-05-29 12:20:00,67.61,67.67,67.56,67.67,14550.264550264548,42.3824,42.42,42.3511,42.42,14550.2646
2008-05-29 12:30:00,67.67,67.79,67.66,67.75,24581.12874779541,42.42,42.4953,42.4138,42.4702,24581.1287
2008-05-29 12:40:00,67.79,67.93,67.76,67.84,38249.55908289241,42.4953,42.583,42.4765,42.5266,38249.5591
2008-05-29 12:50:00,67.84,67.92,67.81,67.89,15652.557319223984,42.5266,42.5768,42.5078,42.558,15652.5573
2008-05-29 13:00:00,67.92,68.0,67.89,67.96,18408.289241622573,42.5768,42.6269,42.558,42.6018,18408.2892
2008-05-29 13:10:00,67.96,67.96,67.85,67.95,22927.68959435626,42.6018,42.6018,42.5329,42.5956,22927.6896
2008-05-29 13:20:00,67.95,67.99,67.93,67.96,14770.723104056437,42.5956,42.6206,42.583,42.6018,14770.7231
2008-05-29 13:30:00,67.96,67.99,67.94,67.96,11133.156966490298,42.6018,42.6206,42.5893,42.6018,11133.157
2008-05-29 13:40:00,67.95,68.02,67.95,67.99,21053.79188712522,42.5956,42.6394,42.5956,42.6206,21053.7919
2008-05-29 13:50:00,67.99,67.99,67.92,67.95,16313.932980599646,42.6206,42.6206,42.5768,42.5956,16313.933
2008-05-29 14:00:00,67.96,68.0,67.92,68.0,14329.805996472662,42.6018,42.6269,42.5768,42.6269,14329.806
2008-05-29 14:10:00,68.01,68.1,67.96,68.09,26124.338624338623,42.6332,42.6896,42.6018,42.6833,26124.3386
2008-05-29 14:20:00,68.09,68.09,67.91,67.94,31746.031746031746,42.6833,42.6833,42.5705,42.5893,31746.0317
2008-05-29 14:30:00,67.95,67.99,67.84,67.85,34722.22222222222,42.5956,42.6206,42.5266,42.5329,34722.2222
2008-05-29 14:40:00,67.84,67.95,67.82,67.92,32297.17813051146,42.5266,42.5956,42.5141,42.5768,32297.1781
2008-05-29 14:50:00,67.92,68.06,67.91,67.98,34722.22222222222,42.5768,42.6645,42.5705,42.6144,34722.2222
2008-05-29 15:00:00,67.99,68.09,67.94,68.01,40454.14462081128,42.6206,42.6833,42.5893,42.6332,40454.1446
2008-05-29 15:10:00,68.02,68.05,67.92,67.99,36265.43209876543,42.6394,42.6583,42.5768,42.6206,36265.4321
2008-05-29 15:20:00,67.99,68.05,67.9,67.9,35163.13932980599,42.6206,42.6583,42.5642,42.5642,35163.1393
2008-05-29 15:30:00,67.9,67.94,67.84,67.94,40564.37389770723,42.5642,42.5893,42.5266,42.5893,40564.3739
2008-05-29 15:40:00,67.94,68.0,67.82,68.0,43540.5643738977,42.5893,42.6269,42.5141,42.6269,43540.5644
2008-05-29 15:50:00,67.99,68.0,67.77,67.83,82892.41622574955,42.6206,42.6269,42.4827,42.5203,82892.4162
2008-05-30 09:30:00,67.97,68.16,67.58,67.69,39241.6225749559,42.6081,42.7272,42.3636,42.4326,39241.6226
2008-05-30 09:40:00,67.69,68.37,67.69,68.33,30864.197530864192,42.4326,42.8588,42.4326,42.8338,30864.1975
2008-05-30 09:50:00,68.3,68.46,68.09,68.11,32186.948853615515,42.815,42.9153,42.6833,42.6959,32186.9489
2008-05-30 10:00:00,68.13,68.38,68.0,68.34,25462.96296296296,42.7084,42.8651,42.6269,42.84,25462.963
2008-05-30 10:10:00,68.34,68.4,68.3,68.31,29982.36331569665,42.84,42.8777,42.815,42.8212,29982.3633
2008-05-30 10:20:00,68.3,68.72,68.3,68.68,31305.11463844797,42.815,43.0783,42.815,43.0532,31305.1146
2008-05-30 10:30:00,68.68,68.75,68.51,68.61,44201.940035273365,43.0532,43.0971,42.9466,43.0093,44201.94
2008-05-30 10:40:00,68.62,68.64,68.55,68.6,25022.045855379187,43.0156,43.0281,42.9717,43.003,25022.0459
2008-05-30 10:50:00,68.6,68.61,68.36,68.39,28880.07054673721,43.003,43.0093,42.8526,42.8714,28880.0705
2008-05-30 11:00:00,68.38,68.56,68.36,68.45,36375.66137566137,42.8651,42.978,42.8526,42.909,36375.6614
2008-05-30 11:10:00,68.43,68.52,68.29,68.52,37257.49559082892,42.8965,42.9529,42.8087,42.9529,37257.4956
2008-05-30 11:20:00,68.53,68.64,68.52,68.53,28218.69488536155,42.9591,43.0281,42.9529,42.9591,28218.6949
2008-05-30 11:30:00,68.51,68.56,68.49,68.55,17857.142857142855,42.9466,42.978,42.9341,42.9717,17857.1429
2008-05-30 11:40:00,68.55,68.57,68.44,68.49,26344.79717813051,42.9717,42.9842,42.9027,42.9341,26344.7972
2008-05-30 11:50:00,68.48,68.53,68.45,68.52,122354.49735449736,42.9278,42.9591,42.909,42.9529,122354.4974
2008-05-30 12:00:00,68.52,68.59,68.5,68.52,30974.426807760137,42.9529,42.9968,42.9403,42.9529,30974.4268
2008-05-30 12:10:00,68.5,68.56,68.43,68.48,68231.92239858906,42.9403,42.978,42.8965,42.9278,68231.9224
2008-05-30 12:20:00,68.48,68.49,68.41,68.48,27777.777777777774,42.9278,42.9341,42.8839,42.9278,27777.7778
2008-05-30 12:30:00,68.48,68.5,68.44,68.48,43981.481481481474,42.9278,42.9403,42.9027,42.9278,43981.4815
2008-05-30 12:40:00,68.48,68.5,68.45,68.45,17526.455026455023,42.9278,42.9403,42.909,42.909,17526.455
2008-05-30 12:50:00,68.45,68.5,68.45,68.5,20061.728395061727,42.909,42.9403,42.909,42.9403,20061.7284
2008-05-30 13:00:00,68.5,68.52,68.46,68.48,23809.52380952381,42.9403,42.9529,42.9153,42.9278,23809.5238
2008-05-30 13:10:00,68.46,68.46,68.38,68.39,17967.3721340388,42.9153,42.9153,42.8651,42.8714,17967.3721
2008-05-30 13:20:00,68.39,68.56,68.36,68.55,35163.13932980599,42.8714,42.978,42.8526,42.9717,35163.1393
2008-05-30 13:30:00,68.53,68.54,68.38,68.38,22266.3139329806,42.9591,42.9654,42.8651,42.8651,22266.3139
2008-05-30 13:40:00,68.38,68.53,68.38,68.53,37257.49559082892,42.8651,42.9591,42.8651,42.9591,37257.4956
2008-05-30 13:50:00,68.51,68.58,68.5,68.58,35493.82716049382,42.9466,42.9905,42.9403,42.9905,35493.8272
2008-05-30 14:00:00,68.58,68.6,68.52,68.59,30533.509700176364,42.9905,43.003,42.9529,42.9968,30533.5097
2008-05-30 14:10:00,68.59,68.64,68.56,68.56,25022.045855379187,42.9968,43.0281,42.978,42.978,25022.0459
2008-05-30 14:20:00,68.56,68.59,68.54,68.58,26565.2557319224,42.978,42.9968,42.9654,42.9905,26565.2557
2008-05-30 14:30:00,68.56,68.6,68.48,68.49,30643.738977072306,42.978,43.003,42.9278,42.9341,30643.739
2008-05-30 14:40:00,68.48,68.49,68.36,68.41,27777.777777777774,42.9278,42.9341,42.8526,42.8839,27777.7778
2008-05-30 14:50:00,68.4,68.53,68.39,68.51,26785.714285714283,42.8777,42.9591,42.8714,42.9466,26785.7143
2008-05-30 15:00:00,68.49,68.6,68.48,68.55,41005.291005291,42.9341,43.003,42.9278,42.9717,41005.291
2008-05-30 15:10:00,68.56,68.58,68.4,68.58,44642.85714285714,42.978,42.9905,42.8777,42.9905,44642.8571
2008-05-30 15:20:00,68.58,68.63,68.58,68.6,35273.36860670194,42.9905,43.0218,42.9905,43.003,35273.3686
2008-05-30 15:30:00,68.6,68.67,68.54,68.64,48390.65255731922,43.003,43.0469,42.9654,43.0281,48390.6526
2008-05-30 15:40:00,68.64,68.64,68.51,68.64,47398.58906525573,43.0281,43.0281,42.9466,43.0281,47398.5891
2008-05-30 15:50:00,68.64,68.68,68.46,68.48,97111.99294532627,43.0281,43.0532,42.9153,42.9278,97111.9929
2008-06-02 09:30:00,68.33,68.43,67.98,68.12,34060.84656084656,42.8338,42.8965,42.6144,42.7021,34060.8466
2008-06-02 09:40:00,68.1,68.1,67.92,67.92,35163.13932980599,42.6896,42.6896,42.5768,42.5768,35163.1393
2008-06-02 09:50:00,67.9,67.9,67.64,67.7,18738.977072310405,42.5642,42.5642,42.4012,42.4388,18738.9771
2008-06-02 10:00:00,67.7,67.89,67.6,67.68,30643.738977072306,42.4388,42.558,42.3762,42.4263,30643.739
2008-06-02 10:10:00,67.65,67.69,67.59,67.59,20723.104056437387,42.4075,42.4326,42.3699,42.3699,20723.1041
2008-06-02 10:20:00,67.59,67.62,67.53,67.56,51807.760141093466,42.3699,42.3887,42.3323,42.3511,51807.7601
2008-06-02 10:30:00,67.56,67.59,67.37,67.4,29761.90476190476,42.3511,42.3699,42.232,42.2508,29761.9048
2008-06-02 10:40:00,67.42,67.48,67.35,67.43,26785.714285714283,42.2633,42.3009,42.2194,42.2696,26785.7143
2008-06-02 10:50:00,67.44,67.48,67.34,67.34,21274.250440917105,42.2759,42.3009,42.2132,42.2132,21274.2504
2008-06-02 11:00:00,67.34,67.42,67.22,67.31,19841.26984126984,42.2132,42.2633,42.138,42.1944,19841.2698
2008-06-02 11:10:00,67.33,67.4,67.19,67.31,23368.60670194004,42.2069,42.2508,42.1191,42.1944,23368.6067
2008-06-02 11:20:00,67.3,67.31,67.19,67.21,16754.85008818342,42.1881,42.1944,42.1191,42.1317,16754.8501
2008-06-02 11:30:00,67.2,67.25,67.11,67.16,45965.60846560846,42.1254,42.1568,42.069,42.1003,45965.6085
2008-06-02 11:40:00,67.13,67.22,67.11,67.15,35383.59788359788,42.0815,42.138,42.069,42.0941,35383.5979
2008-06-02 11:50:00,67.15,67.31,67.09,67.12,33950.61728395061,42.0941,42.1944,42.0565,42.0753,33950.6173
2008-06-02 12:00:00,67.12,67.17,67.09,67.15,37037.03703703703,42.0753,42.1066,42.0565,42.0941,37037.037
2008-06-02 12:10:00,67.15,67.2,67.14,67.17,26234.567901234564,42.0941,42.1254,42.0878,42.1066,26234.5679
2008-06-02 12:20:00,67.18,67.19,67.13,67.15,19731.040564373896,42.1129,42.1191,42.0815,42.0941,19731.0406
2008-06-02 12:30:00,67.15,67.19,67.04,67.1,50154.32098765432,42.0941,42.1191,42.0251,42.0627,50154.321
2008-06-02 12:40:00,67.08,67.11,67.03,67.06,47839.5061728395,42.0502,42.069,42.0188,42.0377,47839.5062
2008-06-02 12:50:00,67.06,67.16,67.05,67.14,26565.2557319224,42.0377,42.1003,42.0314,42.0878,26565.2557
2008-06-02 13:00:00,67.16,67.23,67.13,67.22,26234.567901234564,42.1003,42.1442,42.0815,42.138,26234.5679
2008-06-02 13:10:00,67.23,67.4,67.21,67.34,40454.14462081128,42.1442,42.2508,42.1317,42.2132,40454.1446
2008-06-02 13:20:00,67.35,67.57,67.34,67.41,67460.31746031746,42.2194,42.3574,42.2132,42.2571,67460.3175
2008-06-02 13:30:00,67.41,67.44,67.36,67.4,29431.216931216928,42.2571,42.2759,42.2257,42.2508,29431.2169
2008-06-02 13:40:00,67.4,67.48,67.4,67.41,29651.67548500881,42.2508,42.3009,42.2508,42.2571,29651.6755
2008-06-02 13:50:00,67.42,67.55,67.42,67.49,18959.43562610229,42.2633,42.3448,42.2633,42.3072,18959.4356
2008-06-02 14:00:00,67.5,67.52,67.37,67.47,17967.3721340388,42.3135,42.326,42.232,42.2947,17967.3721
2008-06-02 14:10:00,67.48,67.54,67.42,67.49,32186.948853615515,42.3009,42.3385,42.2633,42.3072,32186.9489
2008-06-02 14:20:00,67.5,67.52,67.39,67.47,16534.391534391532,42.3135,42.326,42.2445,42.2947,16534.3915
2008-06-02 14:30:00,67.45,67.47,67.35,67.37,16865.079365079364,42.2821,42.2947,42.2194,42.232,16865.0794
2008-06-02 14:40:00,67.36,67.47,67.36,67.45,37257.49559082892,42.2257,42.2947,42.2257,42.2821,37257.4956
2008-06-02 14:50:00,67.45,67.5,67.41,67.43,41335.97883597883,42.2821,42.3135,42.2571,42.2696,41335.9788
2008-06-02 15:00:00,67.42,67.47,67.27,67.28,89506.17283950617,42.2633,42.2947,42.1693,42.1756,89506.1728
2008-06-02 15:10:00,67.28,67.37,67.2,67.21,32517.636684303347,42.1756,42.232,42.1254,42.1317,32517.6367
2008-06-02 15:20:00,67.23,67.32,67.14,67.3,58311.28747795414,42.1442,42.2006,42.0878,42.1881,58311.2875
2008-06-02 15:30:00,67.28,67.37,67.28,67.31,50815.696649029975,42.1756,42.232,42.1756,42.1944,50815.6966
2008-06-02 15:40:00,67.31,67.4,67.31,67.35,74845.67901234567,42.1944,42.2508,42.1944,42.2194,74845.679
2008-06-02 15:50:00,67.36,67.47,67.35,67.4,175374.7795414462,42.2257,42.2947,42.2194,42.2508,175374.7795
2008-06-03 09:30:00,67.69,68.03,67.5,67.6,50815.696649029975,42.4326,42.6457,42.3135,42.3762,50815.6966
2008-06-03 09:40:00,67.61,67.72,67.16,67.21,40674.60317460317,42.3824,42.4514,42.1003,42.1317,40674.6032
2008-06-03 09:50:00,67.21,67.3,67.09,67.29,43540.5643738977,42.1317,42.1881,42.0565,42.1818,43540.5644
2008-06-03 10:00:00,67.29,67.84,67.29,67.53,68231.92239858906,42.1818,42.5266,42.1818,42.3323,68231.9224
2008-06-03 10:10:00,67.52,67.53,67.29,67.38,29431.216931216928,42.326,42.3323,42.1818,42.2382,29431.2169
2008-06-03 10:20:00,67.35,67.35,67.09,67.12,26234.567901234564,42.2194,42.2194,42.0565,42.0753,26234.5679
2008-06-03 10:30:00,67.13,67.18,67.04,67.12,39241.6225749559,42.0815,42.1129,42.0251,42.0753,39241.6226
2008-06-03 10:40:00,67.12,67.27,67.05,67.06,52910.0529100529,42.0753,42.1693,42.0314,42.0377,52910.0529
2008-06-03 10:50:00,67.05,67.39,67.05,67.22,54563.492063492056,42.0314,42.2445,42.0314,42.138,54563.4921
2008-06-03 11:00:00,67.21,67.33,67.18,67.2,49052.02821869488,42.1317,42.2069,42.1129,42.1254,49052.0282
2008-06-03 11:10:00,67.21,67.37,67.16,67.31,59523.80952380952,42.1317,42.232,42.1003,42.1944,59523.8095
2008-06-03 11:20:00,67.32,67.32,67.21,67.27,16754.85008818342,42.2006,42.2006,42.1317,42.1693,16754.8501
2008-06-03 11:30:00,67.26,67.33,67.1,67.11,20943.56261022928,42.163,42.2069,42.0627,42.069,20943.5626
2008-06-03 11:40:00,67.08,67.18,67.05,67.07,24029.982363315696,42.0502,42.1129,42.0314,42.0439,24029.9824
2008-06-03 11:50:00,67.09,67.09,66.91,66.99,35604.056437389765,42.0565,42.0565,41.9436,41.9938,35604.0564
2008-06-03 12:00:00,67.0,67.2,66.99,67.19,52799.82363315696,42.0,42.1254,41.9938,42.1191,52799.8236
2008-06-03 12:10:00,67.2,67.21,67.11,67.12,19841.26984126984,42.1254,42.1317,42.069,42.0753,19841.2698
2008-06-03 12:20:00,67.12,67.13,66.91,66.93,21384.47971781305,42.0753,42.0815,41.9436,41.9562,21384.4797
2008-06-03 12:30:00,66.94,67.01,66.85,66.95,30864.197530864192,41.9624,42.0063,41.906,41.9687,30864.1975
2008-06-03 12:40:00,66.96,66.96,66.82,66.88,19290.123456790123,41.975,41.975,41.8872,41.9248,19290.1235
2008-06-03 12:50:00,66.85,66.92,66.71,66.78,29872.1340388007,41.906,41.9499,41.8182,41.8621,29872.134
2008-06-03 13:00:00,66.74,66.93,66.74,66.93,21935.626102292765,41.8371,41.9562,41.8371,41.9562,21935.6261
2008-06-03 13:10:00,66.92,67.07,66.92,67.03,24911.81657848324,41.9499,42.0439,41.9499,42.0188,24911.8166
2008-06-03 13:20:00,67.06,67.06,66.86,66.86,19510.58201058201,42.0377,42.0377,41.9123,41.9123,19510.582
2008-06-03 13:30:00,66.86,66.87,66.68,66.73,54783.95061728395,41.9123,41.9185,41.7994,41.8308,54783.9506
2008-06-03 13:40:00,66.76,66.89,66.72,66.79,37257.49559082892,41.8496,41.9311,41.8245,41.8684,37257.4956
2008-06-03 13:50:00,66.79,66.82,66.62,66.75,45745.149911816574,41.8684,41.8872,41.7618,41.8433,45745.1499
2008-06-03 14:00:00,66.76,66.85,66.67,66.77,35052.91005291005,41.8496,41.906,41.7932,41.8559,35052.9101
2008-06-03 14:10:00,66.79,66.87,66.76,66.79,59964.72663139329,41.8684,41.9185,41.8496,41.8684,59964.7266
2008-06-03 14:20:00,66.81,66.85,66.63,66.75,60405.643738977065,41.8809,41.906,41.7681,41.8433,60405.6437
2008-06-03 14:30:00,66.74,66.87,66.68,66.69,59634.03880070546,41.8371,41.9185,41.7994,41.8057,59634.0388
2008-06-03 14:40:00,66.67,66.82,66.58,66.81,32407.407407407405,41.7932,41.8872,41.7368,41.8809,32407.4074
2008-06-03 14:50:00,66.81,66.88,66.71,66.82,28328.92416225749,41.8809,41.9248,41.8182,41.8872,28328.9242
2008-06-03 15:00:00,66.82,67.11,66.72,67.06,58862.433862433856,41.8872,42.069,41.8245,42.0377,58862.4339
2008-06-03 15:10:00,67.04,67.05,66.85,66.92,35604.056437389765,42.0251,42.0314,41.906,41.9499,35604.0564
2008-06-03 15:20:00,66.91,67.01,66.86,66.97,36816.578483245146,41.9436,42.0063,41.9123,41.9812,36816.5785
2008-06-03 15:30:00,66.96,67.2,66.89,67.11,70546.73721340387,41.975,42.1254,41.9311,42.069,70546.7372
2008-06-03 15:40:00,67.1,67.15,67.0,67.01,58641.975308641966,42.0627,42.0941,42.0,42.0063,58641.9753
2008-06-03 15:50:00,67.01,67.07,66.89,66.91,126102.29276895942,42.0063,42.0439,41.9311,41.9436,126102.2928
2008-06-04 09:30:00,66.7,67.01,66.64,66.67,27557.319223985887,41.812,42.0063,41.7744,41.7932,27557.3192
2008-06-04 09:40:00,66.71,66.92,66.53,66.74,365740.7407407407,41.8182,41.9499,41.7054,41.8371,365740.7407
2008-06-04 09:50:00,66.73,66.75,66.28,66.58,50264.55026455026,41.8308,41.8433,41.5487,41.7368,50264.5503
2008-06-04 10:00:00,66.59,66.77,66.5,66.73,34501.76366843033,41.743,41.8559,41.6866,41.8308,34501.7637
2008-06-04 10:10:00,66.74,66.82,66.59,66.6,51036.155202821865,41.8371,41.8872,41.743,41.7493,51036.1552
2008-06-04 10:20:00,66.58,66.72,66.54,66.64,60185.185185185175,41.7368,41.8245,41.7117,41.7744,60185.1852
2008-06-04 10:30:00,66.64,66.71,66.42,66.56,50374.7795414462,41.7744,41.8182,41.6365,41.7242,50374.7795
2008-06-04 10:40:00,66.55,66.59,66.45,66.53,37477.95414462081,41.718,41.743,41.6553,41.7054,37477.9541
2008-06-04 10:50:00,66.52,66.64,66.52,66.55,25132.27513227513,41.6991,41.7744,41.6991,41.718,25132.2751
2008-06-04 11:00:00,66.56,66.65,66.51,66.62,27447.089947089946,41.7242,41.7806,41.6929,41.7618,27447.0899
2008-06-04 11:10:00,66.64,66.67,66.59,66.59,323522.92768959433,41.7744,41.7932,41.743,41.743,323522.9277
2008-06-04 11:20:00,66.59,66.61,66.57,66.59,24691.358024691355,41.743,41.7556,41.7305,41.743,24691.358
2008-06-04 11:30:00,66.59,66.63,66.59,66.62,40674.60317460317,41.743,41.7681,41.743,41.7618,40674.6032
2008-06-04 11:40:00,66.62,66.63,66.57,66.57,53240.74074074074,41.7618,41.7681,41.7305,41.7305,53240.7407
2008-06-04 11:50:00,66.58,66.61,66.55,66.58,29651.67548500881,41.7368,41.7556,41.718,41.7368,29651.6755
2008-06-04 12:00:00,66.56,66.57,66.53,66.53,28549.38271604938,41.7242,41.7305,41.7054,41.7054,28549.3827
2008-06-04 12:10:00,66.54,66.59,66.53,66.59,33509.70017636684,41.7117,41.743,41.7054,41.743,33509.7002
2008-06-04 12:20:00,66.59,66.59,66.53,66.54,28769.841269841265,41.743,41.743,41.7054,41.7117,28769.8413
2008-06-04 12:30:00,66.54,66.58,66.38,66.42,34171.0758377425,41.7117,41.7368,41.6114,41.6365,34171.0758
2008-06-04 12:40:00,66.42,66.45,66.33,66.4,41335.97883597883,41.6365,41.6553,41.58,41.6239,41335.9788
2008-06-04 12:50:00,66.4,66.49,66.37,66.45,35934.7442680776,41.6239,41.6803,41.6051,41.6553,35934.7443
2008-06-04 13:00:00,66.43,66.47,66.33,66.35,18298.059964726628,41.6427,41.6678,41.58,41.5926,18298.06
2008-06-04 13:10:00,66.34,66.52,66.34,66.41,67791.00529100528,41.5863,41.6991,41.5863,41.6302,67791.0053
2008-06-04 13:20:00,66.43,66.5,66.38,66.46,72089.94708994708,41.6427,41.6866,41.6114,41.6615,72089.9471
2008-06-04 13:30:00,66.46,66.49,66.4,66.44,75286.59611992944,41.6615,41.6803,41.6239,41.649,75286.5961
2008-06-04 13:40:00,66.43,66.49,66.43,66.43,37367.724867724864,41.6427,41.6803,41.6427,41.6427,37367.7249
2008-06-04 13:50:00,66.44,66.52,66.44,66.52,103284.83245149913,41.649,41.6991,41.649,41.6991,103284.8325
2008-06-04 14:00:00,66.52,66.54,66.47,66.47,55335.09700176367,41.6991,41.7117,41.6678,41.6678,55335.097
2008-06-04 14:10:00,66.45,66.5,66.27,66.28,38249.55908289241,41.6553,41.6866,41.5424,41.5487,38249.5591
2008-06-04 14:20:00,66.28,66.5,66.24,66.46,100418.87125220455,41.5487,41.6866,41.5236,41.6615,100418.8713
2008-06-04 14:30:00,66.44,66.63,66.36,66.62,39351.85185185185,41.649,41.7681,41.5988,41.7618,39351.8519
2008-06-04 14:40:00,66.62,66.65,66.4,66.43,76719.57671957671,41.7618,41.7806,41.6239,41.6427,76719.5767
2008-06-04 14:50:00,66.43,66.52,66.28,66.34,51587.30158730158,41.6427,41.6991,41.5487,41.5863,51587.3016
2008-06-04 15:00:00,66.32,66.66,66.31,66.55,58421.51675485008,41.5738,41.7869,41.5675,41.718,58421.5168
2008-06-04 15:10:00,66.55,66.72,66.42,66.53,67350.08818342151,41.718,41.8245,41.6365,41.7054,67350.0882
2008-06-04 15:20:00,66.52,66.67,66.44,66.51,51697.53086419753,41.6991,41.7932,41.649,41.6929,51697.5309
2008-06-04 15:30:00,66.51,66.62,66.44,66.52,53461.19929453262,41.6929,41.7618,41.649,41.6991,53461.1993
2008-06-04 15:40:00,66.52,66.71,66.43,66.7,72089.94708994708,41.6991,41.8182,41.6427,41.812,72089.9471
2008-06-04 15:50:00,66.7,66.76,66.57,66.62,82120.81128747795,41.812,41.8496,41.7305,41.7618,82120.8113
2008-06-05 09:30:00,66.77,66.8,66.26,66.35,36155.20282186948,41.8559,41.8747,41.5362,41.5926,36155.2028
2008-06-05 09:40:00,66.41,66.62,66.32,66.44,39021.16402116402,41.6302,41.7618,41.5738,41.649,39021.164
2008-06-05 09:50:00,66.45,66.64,66.3,66.36,49603.1746031746,41.6553,41.7744,41.5612,41.5988,49603.1746
2008-06-05 10:00:00,66.37,66.4,66.23,66.37,103946.20811287477,41.6051,41.6239,41.5174,41.6051,103946.2081
2008-06-05 10:10:00,66.37,66.55,66.34,66.47,45855.37918871252,41.6051,41.718,41.5863,41.6678,45855.3792
2008-06-05 10:20:00,66.52,66.66,66.47,66.53,26895.943562610228,41.6991,41.7869,41.6678,41.7054,26895.9436
2008-06-05 10:30:00,66.55,66.63,66.47,66.51,18077.60141093474,41.718,41.7681,41.6678,41.6929,18077.6014
2008-06-05 10:40:00,66.52,66.69,66.46,66.64,24691.358024691355,41.6991,41.8057,41.6615,41.7744,24691.358
2008-06-05 10:50:00,66.64,66.72,66.57,66.61,26785.714285714283,41.7744,41.8245,41.7305,41.7556,26785.7143
2008-06-05 11:00:00,66.63,66.76,66.62,66.68,55776.01410934744,41.7681,41.8496,41.7618,41.7994,55776.0141
2008-06-05 11:10:00,66.66,66.73,66.52,66.67,127535.2733686067,41.7869,41.8308,41.6991,41.7932,127535.2734
2008-06-05 11:20:00,66.66,66.74,66.66,66.74,43761.02292768959,41.7869,41.8371,41.7869,41.8371,43761.0229
2008-06-05 11:30:00,66.75,66.82,66.66,66.82,123787.4779541446,41.8433,41.8872,41.7869,41.8872,123787.478
2008-06-05 11:40:00,66.82,66.9,66.81,66.88,32517.636684303347,41.8872,41.9374,41.8809,41.9248,32517.6367
2008-06-05 11:50:00,66.87,66.97,66.87,66.92,38029.10052910053,41.9185,41.9812,41.9185,41.9499,38029.1005
2008-06-05 12:00:00,66.92,67.01,66.91,66.95,44422.39858906525,41.9499,42.0063,41.9436,41.9687,44422.3986
2008-06-05 12:10:00,66.94,67.03,66.84,67.03,146053.7918871252,41.9624,42.0188,41.8997,42.0188,146053.7919
2008-06-05 12:20:00,67.03,67.23,66.99,67.17,38470.0176366843,42.0188,42.1442,41.9938,42.1066,38470.0176
2008-06-05 12:30:00,67.17,67.26,67.17,67.22,75396.82539682538,42.1066,42.163,42.1066,42.138,75396.8254
2008-06-05 12:40:00,67.21,67.31,67.19,67.24,103725.74955908288,42.1317,42.1944,42.1191,42.1505,103725.7496
2008-06-05 12:50:00,67.24,67.35,67.21,67.27,72420.63492063491,42.1505,42.2194,42.1317,42.1693,72420.6349
2008-06-05 13:00:00,67.26,67.36,67.23,67.34,53240.74074074074,42.163,42.2257,42.1442,42.2132,53240.7407
2008-06-05 13:10:00,67.34,67.35,67.27,67.33,49713.40388007054,42.2132,42.2194,42.1693,42.2069,49713.4039
2008-06-05 13:20:00,67.31,67.39,67.26,67.37,46957.67195767196,42.1944,42.2445,42.163,42.232,46957.672
2008-06-05 13:30:00,67.39,67.39,67.31,67.36,34832.451499118164,42.2445,42.2445,42.1944,42.2257,34832.4515
2008-06-05 13:40:00,67.34,67.47,67.33,67.42,26895.943562610228,42.2132,42.2947,42.2069,42.2633,26895.9436
2008-06-05 13:50:00,67.4,67.41,67.24,67.34,41666.66666666666,42.2508,42.2571,42.1505,42.2132,41666.6667
2008-06-05 14:00:00,67.31,67.34,67.24,67.32,34060.84656084656,42.1944,42.2132,42.1505,42.2006,34060.8466
2008-06-05 14:10:00,67.32,67.4,67.3,67.37,36816.578483245146,42.2006,42.2508,42.1881,42.232,36816.5785
2008-06-05 14:20:00,67.36,67.4,67.22,67.31,52138.4479717813,42.2257,42.2508,42.138,42.1944,52138.448
2008-06-05 14:30:00,67.32,67.44,67.2,67.41,57980.59964726631,42.2006,42.2759,42.1254,42.2571,57980.5996
2008-06-05 14:40:00,67.41,67.48,67.4,67.42,26895.943562610228,42.2571,42.3009,42.2508,42.2633,26895.9436
2008-06-05 14:50:00,67.42,67.5,67.31,67.48,29761.90476190476,42.2633,42.3135,42.1944,42.3009,29761.9048
2008-06-05 15:00:00,67.48,67.7,67.39,67.67,60626.10229276896,42.3009,42.4388,42.2445,42.42,60626.1023
2008-06-05 15:10:00,67.66,67.7,67.57,67.59,43761.02292768959,42.4138,42.4388,42.3574,42.3699,43761.0229
2008-06-05 15:20:00,67.58,67.64,67.51,67.52,25683.421516754846,42.3636,42.4012,42.3197,42.326,25683.4215
2008-06-05 15:30:00,67.52,67.7,67.49,67.69,59303.35097001763,42.326,42.4388,42.3072,42.4326,59303.351
2008-06-05 15:40:00,67.68,67.69,67.53,67.65,65035.27336860669,42.4263,42.4326,42.3323,42.4075,65035.2734
2008-06-05 15:50:00,67.67,67.74,67.57,67.58,151895.94356261022,42.42,42.4639,42.3574,42.3636,151895.9436
2008-06-06 09:30:00,67.24,67.51,66.52,66.85,77601.41093474426,42.1505,42.3197,41.6991,41.906,77601.4109
2008-06-06 09:40:00,66.87,66.87,66.59,66.61,79695.76719576718,41.9185,41.9185,41.743,41.7556,79695.7672
2008-06-06 09:50:00,66.61,66.74,66.47,66.65,96119.92945326278,41.7556,41.8371,41.6678,41.7806,96119.9295
2008-06-06 10:00:00,66.64,66.64,66.23,66.35,86970.89947089946,41.7744,41.7744,41.5174,41.5926,86970.8995
2008-06-06 10:10:00,66.33,66.46,66.23,66.32,36375.66137566137,41.58,41.6615,41.5174,41.5738,36375.6614
2008-06-06 10:20:00,66.34,66.58,66.27,66.41,54012.34567901234,41.5863,41.7368,41.5424,41.6302,54012.3457
2008-06-06 10:30:00,66.39,66.4,66.32,66.32,80908.28924162257,41.6177,41.6239,41.5738,41.5738,80908.2892
2008-06-06 10:40:00,66.33,66.33,66.06,66.19,91269.84126984126,41.58,41.58,41.4108,41.4923,91269.8413
2008-06-06 10:50:00,66.18,66.23,65.99,66.0,83223.10405643738,41.486,41.5174,41.3669,41.3732,83223.1041
2008-06-06 11:00:00,66.0,66.01,65.65,65.81,58972.6631393298,41.3732,41.3794,41.1538,41.2541,58972.6631
2008-06-06 11:10:00,65.77,65.87,65.77,65.86,114748.67724867724,41.229,41.2917,41.229,41.2854,114748.6772
2008-06-06 11:20:00,65.88,66.06,65.87,66.04,40343.91534391534,41.298,41.4108,41.2917,41.3982,40343.9153
2008-06-06 11:30:00,66.01,66.33,66.01,66.2,58862.433862433856,41.3794,41.58,41.3794,41.4985,58862.4339
2008-06-06 11:40:00,66.16,66.19,66.0,66.02,34501.76366843033,41.4735,41.4923,41.3732,41.3857,34501.7637
2008-06-06 11:50:00,66.0,66.07,65.98,66.02,64925.04409171075,41.3732,41.4171,41.3606,41.3857,64925.0441
2008-06-06 12:00:00,66.02,66.04,65.82,65.89,47619.04761904761,41.3857,41.3982,41.2603,41.3042,47619.0476
2008-06-06 12:10:00,65.88,65.98,65.84,65.88,40564.37389770723,41.298,41.3606,41.2729,41.298,40564.3739
2008-06-06 12:20:00,65.89,65.93,65.77,65.78,29320.987654320983,41.3042,41.3293,41.229,41.2353,29320.9877
2008-06-06 12:30:00,65.77,66.04,65.77,65.99,34060.84656084656,41.229,41.3982,41.229,41.3669,34060.8466
2008-06-06 12:40:00,65.99,66.03,65.91,65.98,18187.830687830687,41.3669,41.392,41.3168,41.3606,18187.8307
2008-06-06 12:50:00,65.96,66.07,65.86,66.05,47729.27689594356,41.3481,41.4171,41.2854,41.4045,47729.2769
2008-06-06 13:00:00,66.04,66.06,65.89,65.91,83774.2504409171,41.3982,41.4108,41.3042,41.3168,83774.2504
2008-06-06 13:10:00,65.9,66.02,65.83,65.87,68452.38095238095,41.3105,41.3857,41.2666,41.2917,68452.381
2008-06-06 13:20:00,65.86,65.89,65.65,65.65,80687.83068783068,41.2854,41.3042,41.1538,41.1538,80687.8307
2008-06-06 13:30:00,65.67,65.69,65.55,65.57,60846.56084656084,41.1663,41.1788,41.0911,41.1036,60846.5608
2008-06-06 13:40:00,65.57,65.63,65.51,65.52,58972.6631393298,41.1036,41.1412,41.066,41.0723,58972.6631
2008-06-06 13:50:00,65.5,65.54,65.35,65.51,54453.26278659611,41.0597,41.0848,40.9657,41.066,54453.2628
2008-06-06 14:00:00,65.51,65.64,65.46,65.48,75176.3668430335,41.066,41.1475,41.0347,41.0472,75176.3668
2008-06-06 14:10:00,65.51,65.6,65.27,65.33,143298.05996472662,41.066,41.1224,40.9156,40.9532,143298.06
2008-06-06 14:20:00,65.34,65.35,65.13,65.25,158289.24162257495,40.9594,40.9657,40.8278,40.903,158289.2416
2008-06-06 14:30:00,65.26,65.28,65.1,65.14,64373.89770723103,40.9093,40.9218,40.809,40.8341,64373.8977
2008-06-06 14:40:00,65.15,65.32,65.12,65.17,99316.57848324512,40.8403,40.9469,40.8215,40.8529,99316.5785
2008-06-06 14:50:00,65.18,65.22,65.08,65.14,36596.119929453256,40.8591,40.8842,40.7965,40.8341,36596.1199
2008-06-06 15:00:00,65.16,65.54,65.16,65.54,37147.266313932974,40.8466,41.0848,40.8466,41.0848,37147.2663
2008-06-06 15:10:00,65.54,65.66,65.32,65.38,85978.83597883597,41.0848,41.16,40.9469,40.9845,85978.836
2008-06-06 15:20:00,65.41,65.43,65.07,65.26,64043.2098765432,41.0033,41.0159,40.7902,40.9093,64043.2099
2008-06-06 15:30:00,65.26,65.37,65.09,65.29,96560.84656084656,40.9093,40.9782,40.8027,40.9281,96560.8466
2008-06-06 15:40:00,65.29,65.34,65.12,65.23,135802.46913580244,40.9281,40.9594,40.8215,40.8905,135802.4691
2008-06-06 15:50:00,65.23,65.35,65.02,65.02,198192.2398589065,40.8905,40.9657,40.7588,40.7588,198192.2399
2008-06-09 09:30:00,65.01,65.18,64.86,64.89,39792.76895943562,40.7526,40.8591,40.6585,40.6774,39792.769
2008-06-09 09:40:00,64.91,65.11,64.79,64.98,48831.56966490299,40.6899,40.8153,40.6147,40.7338,48831.5697
2008-06-09 09:50:00,64.96,65.23,64.94,65.2,38139.32980599647,40.7212,40.8905,40.7087,40.8717,38139.3298
2008-06-09 10:00:00,65.22,65.44,64.95,64.99,37918.87125220458,40.8842,41.0221,40.715,40.74,37918.8713
2008-06-09 10:10:00,65.03,65.27,64.95,65.04,28439.15343915344,40.7651,40.9156,40.715,40.7714,28439.1534
2008-06-09 10:20:00,65.03,65.09,64.88,64.96,24581.12874779541,40.7651,40.8027,40.6711,40.7212,24581.1287
2008-06-09 10:30:00,64.95,64.98,64.83,64.86,24581.12874779541,40.715,40.7338,40.6397,40.6585,24581.1287
2008-06-09 10:40:00,64.86,64.98,64.82,64.98,30202.821869488533,40.6585,40.7338,40.6335,40.7338,30202.8219
2008-06-09 10:50:00,64.98,65.04,64.84,64.89,27226.631393298056,40.7338,40.7714,40.646,40.6774,27226.6314
2008-06-09 11:00:00,64.91,65.11,64.9,65.09,32076.719576719574,40.6899,40.8153,40.6836,40.8027,32076.7196
2008-06-09 11:10:00,65.1,65.24,65.06,65.23,24360.670194003524,40.809,40.8968,40.7839,40.8905,24360.6702
2008-06-09 11:20:00,65.21,65.27,65.17,65.18,21164.02116402116,40.878,40.9156,40.8529,40.8591,21164.0212
2008-06-09 11:30:00,65.18,65.23,65.16,65.19,18298.059964726628,40.8591,40.8905,40.8466,40.8654,18298.06
2008-06-09 11:40:00,65.2,65.22,65.16,65.17,18077.60141093474,40.8717,40.8842,40.8466,40.8529,18077.6014
2008-06-09 11:50:00,65.19,65.19,65.13,65.16,19069.66490299824,40.8654,40.8654,40.8278,40.8466,19069.6649
2008-06-09 12:00:00,65.16,65.24,65.12,65.24,42438.271604938265,40.8466,40.8968,40.8215,40.8968,42438.2716
2008-06-09 12:10:00,65.24,65.24,65.16,65.19,23919.75308641975,40.8968,40.8968,40.8466,40.8654,23919.7531
2008-06-09 12:20:00,65.2,65.29,65.19,65.19,12896.825396825396,40.8717,40.9281,40.8654,40.8654,12896.8254
2008-06-09 12:30:00,65.19,65.21,65.16,65.18,15542.32804232804,40.8654,40.878,40.8466,40.8591,15542.328
2008-06-09 12:40:00,65.19,65.21,65.17,65.19,11022.927689594357,40.8654,40.878,40.8529,40.8654,11022.9277
2008-06-09 12:50:00,65.18,65.29,65.18,65.25,14329.805996472662,40.8591,40.9281,40.8591,40.903,14329.806
2008-06-09 13:00:00,65.25,65.25,65.06,65.08,33730.15873015873,40.903,40.903,40.7839,40.7965,33730.1587
2008-06-09 13:10:00,65.07,65.15,65.0,65.01,25022.045855379187,40.7902,40.8403,40.7463,40.7526,25022.0459
2008-06-09 13:20:00,65.01,65.05,64.94,65.01,16754.85008818342,40.7526,40.7777,40.7087,40.7526,16754.8501
2008-06-09 13:30:00,65.0,65.21,64.96,65.19,33509.70017636684,40.7463,40.878,40.7212,40.8654,33509.7002
2008-06-09 13:40:00,65.16,65.25,65.04,65.14,53130.51146384479,40.8466,40.903,40.7714,40.8341,53130.5115
2008-06-09 13:50:00,65.14,65.22,65.06,65.18,58201.05820105819,40.8341,40.8842,40.7839,40.8591,58201.0582
2008-06-09 14:00:00,65.19,65.31,65.09,65.12,103946.20811287477,40.8654,40.9406,40.8027,40.8215,103946.2081
2008-06-09 14:10:00,65.15,65.22,65.06,65.19,102072.31040564372,40.8403,40.8842,40.7839,40.8654,102072.3104
2008-06-09 14:20:00,65.18,65.4,65.16,65.35,32297.17813051146,40.8591,40.9971,40.8466,40.9657,32297.1781
2008-06-09 14:30:00,65.35,65.4,65.25,65.31,90828.92416225748,40.9657,40.9971,40.903,40.9406,90828.9242
2008-06-09 14:40:00,65.3,65.31,65.18,65.22,47619.04761904761,40.9344,40.9406,40.8591,40.8842,47619.0476
2008-06-09 14:50:00,65.22,65.29,65.11,65.18,33730.15873015873,40.8842,40.9281,40.8153,40.8591,33730.1587
2008-06-09 15:00:00,65.17,65.22,65.0,65.08,44753.08641975308,40.8529,40.8842,40.7463,40.7965,44753.0864
2008-06-09 15:10:00,65.11,65.19,65.08,65.19,30423.28042328042,40.8153,40.8654,40.7965,40.8654,30423.2804
2008-06-09 15:20:00,65.2,65.31,65.1,65.22,32517.636684303347,40.8717,40.9406,40.809,40.8842,32517.6367
2008-06-09 15:30:00,65.24,65.38,65.23,65.3,33399.47089947089,40.8968,40.9845,40.8905,40.9344,33399.4709
2008-06-09 15:40:00,65.3,65.54,65.28,65.41,56878.30687830688,40.9344,41.0848,40.9218,41.0033,56878.3069
2008-06-09 15:50:00,65.42,65.47,65.32,65.38,80798.05996472662,41.0096,41.0409,40.9469,40.9845,80798.06
2008-06-10 09:30:00,64.97,65.16,64.77,64.88,48280.42328042328,40.7275,40.8466,40.6021,40.6711,48280.4233
2008-06-10 09:40:00,64.86,65.02,64.77,64.83,43761.02292768959,40.6585,40.7588,40.6021,40.6397,43761.0229
2008-06-10 09:50:00,64.86,64.99,64.82,64.83,37037.03703703703,40.6585,40.74,40.6335,40.6397,37037.037
2008-06-10 10:00:00,64.81,64.93,64.77,64.91,43099.64726631393,40.6272,40.7024,40.6021,40.6899,43099.6473
2008-06-10 10:10:00,64.91,65.0,64.77,64.91,34281.305114638446,40.6899,40.7463,40.6021,40.6899,34281.3051
2008-06-10 10:20:00,64.9,65.05,64.84,64.92,36375.66137566137,40.6836,40.7777,40.646,40.6962,36375.6614
2008-06-10 10:30:00,64.93,64.93,64.77,64.88,52469.13580246913,40.7024,40.7024,40.6021,40.6711,52469.1358
2008-06-10 10:40:00,64.86,64.92,64.78,64.8,28439.15343915344,40.6585,40.6962,40.6084,40.6209,28439.1534
2008-06-10 10:50:00,64.8,65.01,64.77,64.87,48059.96472663139,40.6209,40.7526,40.6021,40.6648,48059.9647
2008-06-10 11:00:00,64.86,64.94,64.72,64.84,41225.74955908289,40.6585,40.7087,40.5708,40.646,41225.7496
2008-06-10 11:10:00,64.85,64.89,64.77,64.87,17857.142857142855,40.6523,40.6774,40.6021,40.6648,17857.1429
2008-06-10 11:20:00,64.86,64.87,64.69,64.76,45414.462081128746,40.6585,40.6648,40.552,40.5959,45414.4621
2008-06-10 11:30:00,64.76,64.99,64.76,64.96,27116.402116402114,40.5959,40.74,40.5959,40.7212,27116.4021
2008-06-10 11:40:00,64.97,65.19,64.96,65.16,28108.465608465605,40.7275,40.8654,40.7212,40.8466,28108.4656
2008-06-10 11:50:00,65.16,65.2,65.02,65.04,33730.15873015873,40.8466,40.8717,40.7588,40.7714,33730.1587
2008-06-10 12:00:00,65.04,65.19,64.97,65.1,47067.90123456789,40.7714,40.8654,40.7275,40.809,47067.9012
2008-06-10 12:10:00,65.1,65.31,65.06,65.12,41335.97883597883,40.809,40.9406,40.7839,40.8215,41335.9788
2008-06-10 12:20:00,65.08,65.29,65.07,65.22,32297.17813051146,40.7965,40.9281,40.7902,40.8842,32297.1781
2008-06-10 12:30:00,65.2,65.33,65.16,65.25,45194.003527336856,40.8717,40.9532,40.8466,40.903,45194.0035
2008-06-10 12:40:00,65.25,65.27,65.16,65.23,39792.76895943562,40.903,40.9156,40.8466,40.8905,39792.769
2008-06-10 12:50:00,65.23,65.33,65.2,65.29,93915.34391534392,40.8905,40.9532,40.8717,40.9281,93915.3439
2008-06-10 13:00:00,65.29,65.32,65.24,65.26,40895.061728395056,40.9281,40.9469,40.8968,40.9093,40895.0617
2008-06-10 13:10:00,65.27,65.57,65.27,65.55,52689.59435626102,40.9156,41.1036,40.9156,41.0911,52689.5944
2008-06-10 13:20:00,65.54,65.68,65.52,65.68,70326.27865961198,41.0848,41.1726,41.0723,41.1726,70326.2787
2008-06-10 13:30:00,65.66,65.68,65.59,65.59,40564.37389770723,41.16,41.1726,41.1162,41.1162,40564.3739
2008-06-10 13:40:00,65.58,65.62,65.46,65.52,27998.23633156966,41.1099,41.135,41.0347,41.0723,27998.2363
2008-06-10 13:50:00,65.49,65.61,65.47,65.55,67570.5467372134,41.0535,41.1287,41.0409,41.0911,67570.5467
2008-06-10 14:00:00,65.55,65.57,65.25,65.29,86089.06525573191,41.0911,41.1036,40.903,40.9281,86089.0653
2008-06-10 14:10:00,65.27,65.35,65.22,65.32,63051.14638447971,40.9156,40.9657,40.8842,40.9469,63051.1464
2008-06-10 14:20:00,65.28,65.35,65.19,65.33,38580.246913580246,40.9218,40.9657,40.8654,40.9532,38580.2469
2008-06-10 14:30:00,65.32,65.32,65.16,65.19,30313.05114638448,40.9469,40.9469,40.8466,40.8654,30313.0511
2008-06-10 14:40:00,65.2,65.27,65.18,65.24,38910.93474426808,40.8717,40.9156,40.8591,40.8968,38910.9347
2008-06-10 14:50:00,65.24,65.32,65.18,65.29,44312.16931216931,40.8968,40.9469,40.8591,40.9281,44312.1693
2008-06-10 15:00:00,65.3,65.45,65.29,65.32,33068.783068783065,40.9344,41.0284,40.9281,40.9469,33068.7831
2008-06-10 15:10:00,65.32,65.44,65.26,65.34,46516.754850088175,40.9469,41.0221,40.9093,40.9594,46516.7549
2008-06-10 15:20:00,65.35,65.47,65.34,65.35,49162.25749559082,40.9657,41.0409,40.9594,40.9657,49162.2575
2008-06-10 15:30:00,65.34,65.42,65.25,65.25,59523.80952380952,40.9594,41.0096,40.903,40.903,59523.8095
2008-06-10 15:40:00,65.25,65.3,65.14,65.17,65255.73192239858,40.903,40.9344,40.8341,40.8529,65255.7319
2008-06-10 15:50:00,65.17,65.21,65.07,65.07,88403.88007054673,40.8529,40.878,40.7902,40.7902,88403.8801
2008-06-11 09:30:00,64.87,66.12,64.87,66.09,121141.97530864197,40.6648,41.4484,40.6648,41.4296,121141.9753
2008-06-11 09:40:00,66.06,66.08,65.54,65.94,53571.428571428565,41.4108,41.4233,41.0848,41.3356,53571.4286
2008-06-11 09:50:00,65.94,65.98,65.45,65.59,123456.79012345675,41.3356,41.3606,41.0284,41.1162,123456.7901
2008-06-11 10:00:00,65.59,65.72,65.48,65.68,114969.13580246911,41.1162,41.1977,41.0472,41.1726,114969.1358
2008-06-11 10:10:00,65.66,65.71,65.48,65.64,89395.94356261022,41.16,41.1914,41.0472,41.1475,89395.9436
2008-06-11 10:20:00,65.64,65.64,65.26,65.29,82341.26984126984,41.1475,41.1475,40.9093,40.9281,82341.2698
2008-06-11 10:30:00,65.27,65.3,65.05,65.14,73522.92768959435,40.9156,40.9344,40.7777,40.8341,73522.9277
2008-06-11 10:40:00,65.14,65.35,65.04,65.28,90828.92416225748,40.8341,40.9657,40.7714,40.9218,90828.9242
2008-06-11 10:50:00,65.27,65.4,65.1,65.29,70767.19576719576,40.9156,40.9971,40.809,40.9281,70767.1958
2008-06-11 11:00:00,65.3,65.3,64.89,64.99,48170.19400352733,40.9344,40.9344,40.6774,40.74,48170.194
2008-06-11 11:10:00,65.0,65.12,64.96,65.11,54783.95061728395,40.7463,40.8215,40.7212,40.8153,54783.9506
2008-06-11 11:20:00,65.09,65.16,64.86,64.9,72420.63492063491,40.8027,40.8466,40.6585,40.6836,72420.6349
2008-06-11 11:30:00,64.88,65.04,64.86,64.93,59634.03880070546,40.6711,40.7714,40.6585,40.7024,59634.0388
2008-06-11 11:40:00,64.96,64.96,64.83,64.89,49713.40388007054,40.7212,40.7212,40.6397,40.6774,49713.4039
2008-06-11 11:50:00,64.9,65.05,64.87,65.05,37147.266313932974,40.6836,40.7777,40.6648,40.7777,37147.2663
2008-06-11 12:00:00,65.01,65.16,64.88,65.14,53902.11640211639,40.7526,40.8466,40.6711,40.8341,53902.1164
2008-06-11 12:10:00,65.15,65.18,65.06,65.08,16865.079365079364,40.8403,40.8591,40.7839,40.7965,16865.0794
2008-06-11 12:20:00,65.1,65.17,64.92,64.96,38139.32980599647,40.809,40.8529,40.6962,40.7212,38139.3298
2008-06-11 12:30:00,64.96,65.06,64.89,64.97,26895.943562610228,40.7212,40.7839,40.6774,40.7275,26895.9436
2008-06-11 12:40:00,64.96,65.1,64.93,65.06,29100.529100529096,40.7212,40.809,40.7024,40.7839,29100.5291
2008-06-11 12:50:00,65.06,65.27,65.02,65.27,34611.992945326274,40.7839,40.9156,40.7588,40.9156,34611.9929
2008-06-11 13:00:00,65.24,65.27,65.11,65.2,25242.50440917108,40.8968,40.9156,40.8153,40.8717,25242.5044
2008-06-11 13:10:00,65.19,65.22,65.1,65.21,19290.123456790123,40.8654,40.8842,40.809,40.878,19290.1235
2008-06-11 13:20:00,65.19,65.22,65.06,65.12,18628.74779541446,40.8654,40.8842,40.7839,40.8215,18628.7478
2008-06-11 13:30:00,65.16,65.25,65.06,65.12,54673.721340388,40.8466,40.903,40.7839,40.8215,54673.7213
2008-06-11 13:40:00,65.11,65.3,65.11,65.13,46075.8377425044,40.8153,40.9344,40.8153,40.8278,46075.8377
2008-06-11 13:50:00,65.15,65.31,65.08,65.28,49272.486772486765,40.8403,40.9406,40.7965,40.9218,49272.4868
2008-06-11 14:00:00,65.29,65.47,65.15,65.39,53681.65784832451,40.9281,41.0409,40.8403,40.9908,53681.6578
2008-06-11 14:10:00,65.35,65.42,65.27,65.33,25132.27513227513,40.9657,41.0096,40.9156,40.9532,25132.2751
2008-06-11 14:20:00,65.31,65.46,65.27,65.3,29431.216931216928,40.9406,41.0347,40.9156,40.9344,29431.2169
2008-06-11 14:30:00,65.3,65.31,65.09,65.13,26234.567901234564,40.9344,40.9406,40.8027,40.8278,26234.5679
2008-06-11 14:40:00,65.1,65.27,65.09,65.19,40454.14462081128,40.809,40.9156,40.8027,40.8654,40454.1446
2008-06-11 14:50:00,65.18,65.24,65.05,65.06,26014.10934744268,40.8591,40.8968,40.7777,40.7839,26014.1093
2008-06-11 15:00:00,65.06,65.15,65.05,65.15,31746.031746031746,40.7839,40.8403,40.7777,40.8403,31746.0317
2008-06-11 15:10:00,65.15,65.15,64.98,65.04,63602.29276895943,40.8403,40.8403,40.7338,40.7714,63602.2928
2008-06-11 15:20:00,65.01,65.09,64.91,65.03,41776.8959435626,40.7526,40.8027,40.6899,40.7651,41776.8959
2008-06-11 15:30:00,65.02,65.05,64.91,64.92,42328.04232804232,40.7588,40.7777,40.6899,40.6962,42328.0423
2008-06-11 15:40:00,64.93,64.99,64.86,64.86,49933.86243386243,40.7024,40.74,40.6585,40.6585,49933.8624
2008-06-11 15:50:00,64.87,64.97,64.83,64.87,114748.67724867724,40.6648,40.7275,40.6397,40.6648,114748.6772
2008-06-12 09:30:00,65.27,65.73,65.03,65.63,33179.01234567901,40.9156,41.2039,40.7651,41.1412,33179.0123
2008-06-12 09:40:00,65.62,65.84,65.41,65.8,41556.43738977072,41.135,41.2729,41.0033,41.2478,41556.4374
2008-06-12 09:50:00,65.78,66.04,65.76,65.99,36926.80776014109,41.2353,41.3982,41.2227,41.3669,36926.8078
2008-06-12 10:00:00,65.98,66.22,65.94,66.22,49162.25749559082,41.3606,41.5111,41.3356,41.5111,49162.2575
2008-06-12 10:10:00,66.19,66.28,65.96,66.01,45083.77425044091,41.4923,41.5487,41.3481,41.3794,45083.7743
2008-06-12 10:20:00,65.97,65.99,65.7,65.85,27667.548500881832,41.3544,41.3669,41.1851,41.2791,27667.5485
2008-06-12 10:30:00,65.88,65.96,65.82,65.89,42328.04232804232,41.298,41.3481,41.2603,41.3042,42328.0423
2008-06-12 10:40:00,65.87,65.9,65.77,65.82,18849.206349206343,41.2917,41.3105,41.229,41.2603,18849.2063
2008-06-12 10:50:00,65.82,65.89,65.74,65.76,32297.17813051146,41.2603,41.3042,41.2102,41.2227,32297.1781
2008-06-12 11:00:00,65.76,65.99,65.76,65.91,29210.75837742504,41.2227,41.3669,41.2227,41.3168,29210.7584
2008-06-12 11:10:00,65.92,66.0,65.87,65.94,22376.54320987654,41.323,41.3732,41.2917,41.3356,22376.5432
2008-06-12 11:20:00,65.94,65.95,65.77,65.84,21935.626102292765,41.3356,41.3418,41.229,41.2729,21935.6261
2008-06-12 11:30:00,65.84,65.87,65.75,65.8,15983.245149911814,41.2729,41.2917,41.2165,41.2478,15983.2451
2008-06-12 11:40:00,65.8,65.83,65.7,65.76,19620.81128747795,41.2478,41.2666,41.1851,41.2227,19620.8113
2008-06-12 11:50:00,65.75,65.97,65.74,65.93,47067.90123456789,41.2165,41.3544,41.2102,41.3293,47067.9012
2008-06-12 12:00:00,65.91,65.91,65.81,65.88,18408.289241622573,41.3168,41.3168,41.2541,41.298,18408.2892
2008-06-12 12:10:00,65.86,65.86,65.7,65.74,19951.499118165782,41.2854,41.2854,41.1851,41.2102,19951.4991
2008-06-12 12:20:00,65.74,65.82,65.71,65.75,20723.104056437387,41.2102,41.2603,41.1914,41.2165,20723.1041
2008-06-12 12:30:00,65.74,65.77,65.71,65.73,18408.289241622573,41.2102,41.229,41.1914,41.2039,18408.2892
2008-06-12 12:40:00,65.73,65.78,65.66,65.76,34391.53439153439,41.2039,41.2353,41.16,41.2227,34391.5344
2008-06-12 12:50:00,65.76,65.76,65.64,65.69,29761.90476190476,41.2227,41.2227,41.1475,41.1788,29761.9048
2008-06-12 13:00:00,65.69,65.79,65.64,65.66,28218.69488536155,41.1788,41.2415,41.1475,41.16,28218.6949
2008-06-12 13:10:00,65.66,65.68,65.62,65.64,20502.6455026455,41.16,41.1726,41.135,41.1475,20502.6455
2008-06-12 13:20:00,65.64,65.72,65.64,65.69,18738.977072310405,41.1475,41.1977,41.1475,41.1788,18738.9771
2008-06-12 13:30:00,65.7,65.71,65.56,65.63,23368.60670194004,41.1851,41.1914,41.0974,41.1412,23368.6067
2008-06-12 13:40:00,65.65,65.66,65.52,65.53,22045.85537918871,41.1538,41.16,41.0723,41.0785,22045.8554
2008-06-12 13:50:00,65.55,65.56,65.39,65.39,32517.636684303347,41.0911,41.0974,40.9908,40.9908,32517.6367
2008-06-12 14:00:00,65.41,65.41,65.26,65.35,81900.35273368606,41.0033,41.0033,40.9093,40.9657,81900.3527
2008-06-12 14:10:00,65.33,65.35,65.25,65.27,71649.02998236331,40.9532,40.9657,40.903,40.9156,71649.03
2008-06-12 14:20:00,65.28,65.44,65.16,65.17,60846.56084656084,40.9218,41.0221,40.8466,40.8529,60846.5608
2008-06-12 14:30:00,65.19,65.26,65.09,65.16,23478.835978835978,40.8654,40.9093,40.8027,40.8466,23478.836
2008-06-12 14:40:00,65.14,65.22,64.99,65.0,62940.917107583766,40.8341,40.8842,40.74,40.7463,62940.9171
2008-06-12 14:50:00,65.0,65.05,64.89,65.05,115740.74074074072,40.7463,40.7777,40.6774,40.7777,115740.7407
2008-06-12 15:00:00,65.03,65.07,64.94,65.03,59413.58024691357,40.7651,40.7902,40.7087,40.7651,59413.5802
2008-06-12 15:10:00,65.04,65.06,64.87,64.94,36926.80776014109,40.7714,40.7839,40.6648,40.7087,36926.8078
2008-06-12 15:20:00,64.96,64.96,64.77,64.81,57870.370370370365,40.7212,40.7212,40.6021,40.6272,57870.3704
2008-06-12 15:30:00,64.84,64.98,64.79,64.89,81459.43562610228,40.646,40.7338,40.6147,40.6774,81459.4356
2008-06-12 15:40:00,64.89,65.0,64.84,64.96,96119.92945326278,40.6774,40.7463,40.646,40.7212,96119.9295
2008-06-12 15:50:00,64.95,65.0,64.9,64.96,110670.19400352731,40.715,40.7463,40.6836,40.7212,110670.194
2008-06-13 09:30:00,65.55,65.56,64.98,65.34,81349.20634920635,41.0911,41.0974,40.7338,40.9594,81349.2063
2008-06-13 09:40:00,65.34,65.35,65.0,65.25,36485.89065255732,40.9594,40.9657,40.7463,40.903,36485.8907
2008-06-13 09:50:00,65.23,65.68,65.11,65.48,54673.721340388,40.8905,41.1726,40.8153,41.0472,54673.7213
2008-06-13 10:00:00,65.46,65.87,65.45,65.75,115410.0529100529,41.0347,41.2917,41.0284,41.2165,115410.0529
2008-06-13 10:10:00,65.77,65.96,65.65,65.84,73743.38624338624,41.229,41.3481,41.1538,41.2729,73743.3862
2008-06-13 10:20:00,65.86,66.11,65.86,66.02,53130.51146384479,41.2854,41.4421,41.2854,41.3857,53130.5115
2008-06-13 10:30:00,66.0,66.04,65.91,65.91,30643.738977072306,41.3732,41.3982,41.3168,41.3168,30643.739
2008-06-13 10:40:00,65.91,65.99,65.83,65.94,24470.89947089947,41.3168,41.3669,41.2666,41.3356,24470.8995
2008-06-13 10:50:00,65.95,66.04,65.8,65.94,37147.266313932974,41.3418,41.3982,41.2478,41.3356,37147.2663
2008-06-13 11:00:00,65.94,66.06,65.92,65.95,30202.821869488533,41.3356,41.4108,41.323,41.3418,30202.8219
2008-06-13 11:10:00,65.95,66.04,65.92,65.95,21604.938271604937,41.3418,41.3982,41.323,41.3418,21604.9383
2008-06-13 11:20:00,65.95,65.95,65.84,65.88,22817.460317460314,41.3418,41.3418,41.2729,41.298,22817.4603
2008-06-13 11:30:00,65.89,65.91,65.79,65.85,23258.377425044087,41.3042,41.3168,41.2415,41.2791,23258.3774
2008-06-13 11:40:00,65.84,65.94,65.82,65.85,18518.518518518515,41.2729,41.3356,41.2603,41.2791,18518.5185
2008-06-13 11:50:00,65.89,65.92,65.83,65.84,15432.098765432096,41.3042,41.323,41.2666,41.2729,15432.0988
2008-06-13 12:00:00,65.84,65.93,65.82,65.85,22927.68959435626,41.2729,41.3293,41.2603,41.2791,22927.6896
2008-06-13 12:10:00,65.86,65.93,65.84,65.87,13999.11816578483,41.2854,41.3293,41.2729,41.2917,13999.1182
2008-06-13 12:20:00,65.86,65.86,65.76,65.76,15983.245149911814,41.2854,41.2854,41.2227,41.2227,15983.2451
2008-06-13 12:30:00,65.76,65.77,65.56,65.56,28769.841269841265,41.2227,41.229,41.0974,41.0974,28769.8413
2008-06-13 12:40:00,65.52,65.53,65.39,65.4,37588.18342151675,41.0723,41.0785,40.9908,40.9971,37588.1834
2008-06-13 12:50:00,65.4,65.41,65.31,65.33,25573.192239858905,40.9971,41.0033,40.9406,40.9532,25573.1922
2008-06-13 13:00:00,65.32,65.4,65.23,65.26,23809.52380952381,40.9469,40.9971,40.8905,40.9093,23809.5238
2008-06-13 13:10:00,65.26,65.47,65.26,65.45,23148.148148148142,40.9093,41.0409,40.9093,41.0284,23148.1481
2008-06-13 13:20:00,65.45,65.5,65.34,65.44,21935.626102292765,41.0284,41.0597,40.9594,41.0221,21935.6261
2008-06-13 13:30:00,65.43,65.45,65.24,65.25,20833.33333333333,41.0159,41.0284,40.8968,40.903,20833.3333
2008-06-13 13:40:00,65.25,65.28,65.15,65.23,26455.02645502645,40.903,40.9218,40.8403,40.8905,26455.0265
2008-06-13 13:50:00,65.21,65.22,65.06,65.07,27226.631393298056,40.878,40.8842,40.7839,40.7902,27226.6314
2008-06-13 14:00:00,65.06,65.23,65.04,65.11,38139.32980599647,40.7839,40.8905,40.7714,40.8153,38139.3298
2008-06-13 14:10:00,65.12,65.35,65.12,65.33,34060.84656084656,40.8215,40.9657,40.8215,40.9532,34060.8466
2008-06-13 14:20:00,65.33,65.34,65.12,65.18,23478.835978835978,40.9532,40.9594,40.8215,40.8591,23478.836
2008-06-13 14:30:00,65.17,65.17,65.08,65.12,24470.89947089947,40.8529,40.8529,40.7965,40.8215,24470.8995
2008-06-13 14:40:00,65.13,65.32,65.13,65.25,30753.96825396825,40.8278,40.9469,40.8278,40.903,30753.9683
2008-06-13 14:50:00,65.25,65.33,65.2,65.32,28549.38271604938,40.903,40.9532,40.8717,40.9469,28549.3827
2008-06-13 15:00:00,65.31,65.41,65.26,65.35,30643.738977072306,40.9406,41.0033,40.9093,40.9657,30643.739
2008-06-13 15:10:00,65.35,65.5,65.35,65.46,47619.04761904761,40.9657,41.0597,40.9657,41.0347,47619.0476
2008-06-13 15:20:00,65.47,65.48,65.3,65.35,37477.95414462081,41.0409,41.0472,40.9344,40.9657,37477.9541
2008-06-13 15:30:00,65.37,65.42,65.21,65.32,86970.89947089946,40.9782,41.0096,40.878,40.9469,86970.8995
2008-06-13 15:40:00,65.33,65.51,65.24,65.43,88734.56790123456,40.9532,41.066,40.8968,41.0159,88734.5679
2008-06-13 15:50:00,65.44,65.58,65.4,65.58,84104.93827160493,41.0221,41.1099,40.9971,41.1099,84104.9383
2008-06-16 09:30:00,65.77,65.77,65.14,65.15,105930.33509700176,41.229,41.229,40.8341,40.8403,105930.3351
2008-06-16 09:40:00,65.15,65.24,64.98,65.03,37037.03703703703,40.8403,40.8968,40.7338,40.7651,37037.037
2008-06-16 09:50:00,65.03,65.28,65.02,65.25,110119.0476190476,40.7651,40.9218,40.7588,40.903,110119.0476
2008-06-16 10:00:00,65.24,65.38,65.16,65.2,51697.53086419753,40.8968,40.9845,40.8466,40.8717,51697.5309
2008-06-16 10:10:00,65.19,65.37,65.17,65.33,56657.84832451498,40.8654,40.9782,40.8529,40.9532,56657.8483
2008-06-16 10:20:00,65.31,65.38,65.2,65.35,34391.53439153439,40.9406,40.9845,40.8717,40.9657,34391.5344
2008-06-16 10:30:00,65.34,65.48,65.29,65.39,50485.00881834215,40.9594,41.0472,40.9281,40.9908,50485.0088
2008-06-16 10:40:00,65.37,65.59,65.35,65.59,33179.01234567901,40.9782,41.1162,40.9657,41.1162,33179.0123
2008-06-16 10:50:00,65.59,65.81,65.59,65.7,64263.66843033509,41.1162,41.2541,41.1162,41.1851,64263.6684
2008-06-16 11:00:00,65.71,65.84,65.71,65.77,45855.37918871252,41.1914,41.2729,41.1914,41.229,45855.3792
2008-06-16 11:10:00,65.77,65.83,65.64,65.65,70436.50793650793,41.229,41.2666,41.1475,41.1538,70436.5079
2008-06-16 11:20:00,65.68,65.68,65.53,65.59,19951.499118165782,41.1726,41.1726,41.0785,41.1162,19951.4991
2008-06-16 11:30:00,65.58,65.64,65.54,65.62,12566.137566137564,41.1099,41.1475,41.0848,41.135,12566.1376
2008-06-16 11:40:00,65.61,65.67,65.58,65.61,12235.449735449734,41.1287,41.1663,41.1099,41.1287,12235.4497
2008-06-16 11:50:00,65.61,65.62,65.49,65.54,7495.5908289241615,41.1287,41.135,41.0535,41.0848,7495.5908
2008-06-16 12:00:00,65.54,65.54,65.32,65.35,23037.9188712522,41.0848,41.0848,40.9469,40.9657,23037.9189
2008-06-16 12:10:00,65.35,65.35,65.25,65.28,15652.557319223984,40.9657,40.9657,40.903,40.9218,15652.5573
2008-06-16 12:20:00,65.29,65.31,65.26,65.26,9920.63492063492,40.9281,40.9406,40.9093,40.9093,9920.6349
2008-06-16 12:30:00,65.26,65.32,65.25,65.28,15101.410934744266,40.9093,40.9469,40.903,40.9218,15101.4109
2008-06-16 12:40:00,65.28,65.34,65.2,65.29,14550.264550264548,40.9218,40.9594,40.8717,40.9281,14550.2646
2008-06-16 12:50:00,65.27,65.49,65.24,65.47,18408.289241622573,40.9156,41.0535,40.8968,41.0409,18408.2892
2008-06-16 13:00:00,65.48,65.48,65.28,65.28,12455.90828924162,41.0472,41.0472,40.9218,40.9218,12455.9083
2008-06-16 13:10:00,65.28,65.62,65.25,65.62,29431.216931216928,40.9218,41.135,40.903,41.135,29431.2169
2008-06-16 13:20:00,65.61,65.77,65.55,65.77,23368.60670194004,41.1287,41.229,41.0911,41.229,23368.6067
2008-06-16 13:30:00,65.75,65.91,65.74,65.88,30864.197530864192,41.2165,41.3168,41.2102,41.298,30864.1975
2008-06-16 13:40:00,65.88,65.9,65.63,65.71,43981.481481481474,41.298,41.3105,41.1412,41.1914,43981.4815
2008-06-16 13:50:00,65.73,65.85,65.71,65.84,28880.07054673721,41.2039,41.2791,41.1914,41.2729,28880.0705
2008-06-16 14:00:00,65.84,65.84,65.68,65.69,32738.09523809524,41.2729,41.2729,41.1726,41.1788,32738.0952
2008-06-16 14:10:00,65.69,65.79,65.69,65.79,28990.299823633155,41.1788,41.2415,41.1788,41.2415,28990.2998
2008-06-16 14:20:00,65.76,65.85,65.7,65.74,39351.85185185185,41.2227,41.2791,41.1851,41.2102,39351.8519
2008-06-16 14:30:00,65.74,65.84,65.74,65.84,32627.86596119929,41.2102,41.2729,41.2102,41.2729,32627.866
2008-06-16 14:40:00,65.84,65.92,65.84,65.84,35383.59788359788,41.2729,41.323,41.2729,41.2729,35383.5979
2008-06-16 14:50:00,65.84,65.97,65.81,65.92,45965.60846560846,41.2729,41.3544,41.2541,41.323,45965.6085
2008-06-16 15:00:00,65.88,65.9,65.74,65.79,47839.5061728395,41.298,41.3105,41.2102,41.2415,47839.5062
2008-06-16 15:10:00,65.79,65.94,65.75,65.87,48831.56966490299,41.2415,41.3356,41.2165,41.2917,48831.5697
2008-06-16 15:20:00,65.86,65.87,65.78,65.87,42438.271604938265,41.2854,41.2917,41.2353,41.2917,42438.2716
2008-06-16 15:30:00,65.87,65.89,65.75,65.79,42328.04232804232,41.2917,41.3042,41.2165,41.2415,42328.0423
2008-06-16 15:40:00,65.78,65.86,65.74,65.84,47508.81834215167,41.2353,41.2854,41.2102,41.2729,47508.8183
2008-06-16 15:50:00,65.84,65.87,65.71,65.77,84104.93827160493,41.2729,41.2917,41.1914,41.229,84104.9383
2008-06-17 09:30:00,65.84,65.89,65.48,65.49,52799.82363315696,41.2729,41.3042,41.0472,41.0535,52799.8236
2008-06-17 09:40:00,65.48,65.82,65.45,65.78,40123.456790123455,41.0472,41.2603,41.0284,41.2353,40123.4568
2008-06-17 09:50:00,65.78,65.86,65.65,65.67,41776.8959435626,41.2353,41.2854,41.1538,41.1663,41776.8959
2008-06-17 10:00:00,65.65,65.69,65.46,65.49,31635.8024691358,41.1538,41.1788,41.0347,41.0535,31635.8025
2008-06-17 10:10:00,65.48,65.61,65.46,65.56,38580.246913580246,41.0472,41.1287,41.0347,41.0974,38580.2469
2008-06-17 10:20:00,65.56,65.57,65.33,65.33,34832.451499118164,41.0974,41.1036,40.9532,40.9532,34832.4515
2008-06-17 10:30:00,65.33,65.51,65.33,65.4,22486.772486772483,40.9532,41.066,40.9532,40.9971,22486.7725
2008-06-17 10:40:00,65.42,65.44,65.33,65.35,22156.08465608465,41.0096,41.0221,40.9532,40.9657,22156.0847
2008-06-17 10:50:00,65.35,65.38,65.29,65.29,22597.001763668428,40.9657,40.9845,40.9281,40.9281,22597.0018
2008-06-17 11:00:00,65.28,65.35,65.19,65.19,26455.02645502645,40.9218,40.9657,40.8654,40.8654,26455.0265
2008-06-17 11:10:00,65.2,65.3,65.16,65.16,36596.119929453256,40.8717,40.9344,40.8466,40.8466,36596.1199
2008-06-17 11:20:00,65.18,65.2,65.06,65.12,39021.16402116402,40.8591,40.8717,40.7839,40.8215,39021.164
2008-06-17 11:30:00,65.12,65.17,65.04,65.1,26565.2557319224,40.8215,40.8529,40.7714,40.809,26565.2557
2008-06-17 11:40:00,65.09,65.13,65.01,65.04,28990.299823633155,40.8027,40.8278,40.7526,40.7714,28990.2998
2008-06-17 11:50:00,65.03,65.05,64.96,64.98,34060.84656084656,40.7651,40.7777,40.7212,40.7338,34060.8466
2008-06-17 12:00:00,64.98,65.0,64.93,64.97,27998.23633156966,40.7338,40.7463,40.7024,40.7275,27998.2363
2008-06-17 12:10:00,64.97,65.01,64.95,64.95,20061.728395061727,40.7275,40.7526,40.715,40.715,20061.7284
2008-06-17 12:20:00,64.95,64.96,64.89,64.92,32076.719576719574,40.715,40.7212,40.6774,40.6962,32076.7196
2008-06-17 12:30:00,64.94,64.96,64.85,64.86,34611.992945326274,40.7087,40.7212,40.6523,40.6585,34611.9929
2008-06-17 12:40:00,64.88,65.07,64.86,65.04,32848.324514991175,40.6711,40.7902,40.6585,40.7714,32848.3245
2008-06-17 12:50:00,65.04,65.05,64.92,64.94,29100.529100529096,40.7714,40.7777,40.6962,40.7087,29100.5291
2008-06-17 13:00:00,64.95,64.96,64.92,64.96,32738.09523809524,40.715,40.7212,40.6962,40.7212,32738.0952
2008-06-17 13:10:00,64.96,64.98,64.87,64.88,35273.36860670194,40.7212,40.7338,40.6648,40.6711,35273.3686
2008-06-17 13:20:00,64.88,64.94,64.83,64.88,40454.14462081128,40.6711,40.7087,40.6397,40.6711,40454.1446
2008-06-17 13:30:00,64.89,64.9,64.82,64.85,31746.031746031746,40.6774,40.6836,40.6335,40.6523,31746.0317
2008-06-17 13:40:00,64.86,64.86,64.76,64.76,28769.841269841265,40.6585,40.6585,40.5959,40.5959,28769.8413
2008-06-17 13:50:00,64.76,64.79,64.69,64.72,37808.64197530864,40.5959,40.6147,40.552,40.5708,37808.642
2008-06-17 14:00:00,64.72,64.77,64.65,64.68,39462.08112874779,40.5708,40.6021,40.5269,40.5457,39462.0811
2008-06-17 14:10:00,64.7,64.73,64.67,64.67,31415.34391534391,40.5582,40.5771,40.5394,40.5394,31415.3439
2008-06-17 14:20:00,64.67,64.7,64.54,64.55,37698.41269841269,40.5394,40.5582,40.4579,40.4642,37698.4127
2008-06-17 14:30:00,64.55,64.68,64.51,64.62,36044.97354497354,40.4642,40.5457,40.4391,40.5081,36044.9735
2008-06-17 14:40:00,64.62,64.75,64.61,64.66,48280.42328042328,40.5081,40.5896,40.5018,40.5332,48280.4233
2008-06-17 14:50:00,64.66,64.76,64.58,64.7,50485.00881834215,40.5332,40.5959,40.483,40.5582,50485.0088
2008-06-17 15:00:00,64.7,64.77,64.65,64.7,70326.27865961198,40.5582,40.6021,40.5269,40.5582,70326.2787
2008-06-17 15:10:00,64.71,64.75,64.5,64.52,54783.95061728395,40.5645,40.5896,40.4329,40.4454,54783.9506
2008-06-17 15:20:00,64.52,64.58,64.43,64.56,81900.35273368606,40.4454,40.483,40.389,40.4705,81900.3527
2008-06-17 15:30:00,64.56,64.66,64.52,64.55,72971.78130511464,40.4705,40.5332,40.4454,40.4642,72971.7813
2008-06-17 15:40:00,64.55,64.67,64.45,64.67,100308.64197530864,40.4642,40.5394,40.4015,40.5394,100308.642
2008-06-17 15:50:00,64.67,64.68,64.5,64.54,94356.26102292768,40.5394,40.5457,40.4329,40.4579,94356.261
2008-06-18 09:30:00,64.21,64.5,64.05,64.44,95899.47089947088,40.2511,40.4329,40.1508,40.3953,95899.4709
2008-06-18 09:40:00,64.45,65.15,64.38,65.09,101300.70546737211,40.4015,40.8403,40.3577,40.8027,101300.7055
2008-06-18 09:50:00,65.11,65.13,64.88,64.98,82892.41622574955,40.8153,40.8278,40.6711,40.7338,82892.4162
2008-06-18 10:00:00,65.03,65.36,64.96,65.36,71649.02998236331,40.7651,40.972,40.7212,40.972,71649.03
2008-06-18 10:10:00,65.37,65.68,65.37,65.68,99096.11992945326,40.9782,41.1726,40.9782,41.1726,99096.1199
2008-06-18 10:20:00,65.67,66.01,65.67,65.89,152888.0070546737,41.1663,41.3794,41.1663,41.3042,152888.0071
2008-06-18 10:30:00,65.88,65.89,65.56,65.67,69444.44444444444,41.298,41.3042,41.0974,41.1663,69444.4444
2008-06-18 10:40:00,65.68,65.73,65.36,65.56,66798.94179894179,41.1726,41.2039,40.972,41.0974,66798.9418
2008-06-18 10:50:00,65.55,65.62,65.31,65.43,56547.61904761904,41.0911,41.135,40.9406,41.0159,56547.619
2008-06-18 11:00:00,65.39,65.51,65.32,65.51,65917.10758377424,40.9908,41.066,40.9469,41.066,65917.1076
2008-06-18 11:10:00,65.5,65.57,65.41,65.41,36596.119929453256,41.0597,41.1036,41.0033,41.0033,36596.1199
2008-06-18 11:20:00,65.39,65.46,65.31,65.32,41887.12522045855,40.9908,41.0347,40.9406,40.9469,41887.1252
2008-06-18 11:30:00,65.31,65.45,65.31,65.38,36596.119929453256,40.9406,41.0284,40.9406,40.9845,36596.1199
2008-06-18 11:40:00,65.37,65.37,65.27,65.31,21604.938271604937,40.9782,40.9782,40.9156,40.9406,21604.9383
2008-06-18 11:50:00,65.32,65.34,65.25,65.26,17085.53791887125,40.9469,40.9594,40.903,40.9093,17085.5379
2008-06-18 12:00:00,65.25,65.35,65.24,65.27,36375.66137566137,40.903,40.9657,40.8968,40.9156,36375.6614
2008-06-18 12:10:00,65.26,65.32,65.26,65.26,14219.576719576718,40.9093,40.9469,40.9093,40.9093,14219.5767
2008-06-18 12:20:00,65.25,65.31,65.23,65.27,17085.53791887125,40.903,40.9406,40.8905,40.9156,17085.5379
2008-06-18 12:30:00,65.26,65.35,65.26,65.32,33950.61728395061,40.9093,40.9657,40.9093,40.9469,33950.6173
2008-06-18 12:40:00,65.32,65.33,65.27,65.32,43871.25220458553,40.9469,40.9532,40.9156,40.9469,43871.2522
2008-06-18 12:50:00,65.32,65.32,65.16,65.16,20502.6455026455,40.9469,40.9469,40.8466,40.8466,20502.6455
2008-06-18 13:00:00,65.16,65.16,64.96,64.96,21384.47971781305,40.8466,40.8466,40.7212,40.7212,21384.4797
2008-06-18 13:10:00,64.98,65.01,63.5,63.58,614087.3015873015,40.7338,40.7526,39.806,39.8562,614087.3016
2008-06-18 13:20:00,63.5,64.32,63.19,63.68,779761.9047619046,39.806,40.32,39.6117,39.9188,779761.9048
2008-06-18 13:30:00,63.68,63.79,63.4,63.5,322530.86419753084,39.9188,39.9878,39.7433,39.806,322530.8642
2008-06-18 13:40:00,63.5,63.58,62.93,63.12,294091.7107583774,39.806,39.8562,39.4487,39.5678,294091.7108
2008-06-18 13:50:00,63.12,63.43,63.11,63.4,256062.61022927688,39.5678,39.7621,39.5615,39.7433,256062.6102
2008-06-18 14:00:00,63.41,63.69,63.41,63.55,104387.12522045856,39.7496,39.9251,39.7496,39.8374,104387.1252
2008-06-18 14:10:00,63.57,63.62,62.94,63.58,115850.97001763668,39.8499,39.8812,39.455,39.8562,115850.97
2008-06-18 14:20:00,63.59,63.6,63.5,63.54,141644.62081128746,39.8624,39.8687,39.806,39.8311,141644.6208
2008-06-18 14:30:00,63.58,63.88,63.55,63.85,81459.43562610228,39.8562,40.0442,39.8374,40.0254,81459.4356
2008-06-18 14:40:00,63.85,63.99,63.84,63.97,75617.28395061727,40.0254,40.1132,40.0191,40.1006,75617.284
2008-06-18 14:50:00,63.97,64.28,63.97,64.26,115740.74074074072,40.1006,40.295,40.1006,40.2824,115740.7407
2008-06-18 15:00:00,64.26,64.28,64.06,64.19,111552.02821869488,40.2824,40.295,40.1571,40.2385,111552.0282
2008-06-18 15:10:00,64.2,64.24,63.88,63.99,107142.85714285712,40.2448,40.2699,40.0442,40.1132,107142.8571
2008-06-18 15:20:00,63.99,64.01,63.76,63.76,190586.4197530864,40.1132,40.1257,39.969,39.969,190586.4198
2008-06-18 15:30:00,63.76,63.76,63.57,63.61,282297.1781305114,39.969,39.969,39.8499,39.875,282297.1781
2008-06-18 15:40:00,63.61,63.75,63.41,63.48,280423.2804232804,39.875,39.9627,39.7496,39.7935,280423.2804
2008-06-18 15:50:00,63.48,63.59,63.4,63.51,261022.9276895944,39.7935,39.8624,39.7433,39.8123,261022.9277
2008-06-19 09:30:00,62.61,63.48,62.61,63.3,113205.46737213402,39.2481,39.7935,39.2481,39.6806,113205.4674
2008-06-19 09:40:00,63.3,63.49,63.06,63.21,71649.02998236331,39.6806,39.7997,39.5302,39.6242,71649.03
2008-06-19 09:50:00,63.2,63.2,62.95,63.01,50154.32098765432,39.6179,39.6179,39.4612,39.4988,50154.321
2008-06-19 10:00:00,63.01,63.3,62.84,63.03,61287.47795414461,39.4988,39.6806,39.3923,39.5114,61287.478
2008-06-19 10:10:00,63.01,63.3,63.01,63.14,56437.3897707231,39.4988,39.6806,39.4988,39.5803,56437.3898
2008-06-19 10:20:00,63.12,63.41,63.12,63.29,66688.71252204585,39.5678,39.7496,39.5678,39.6744,66688.7125
2008-06-19 10:30:00,63.3,63.61,63.21,63.49,73522.92768959435,39.6806,39.875,39.6242,39.7997,73522.9277
2008-06-19 10:40:00,63.49,63.52,63.42,63.45,38580.246913580246,39.7997,39.8185,39.7559,39.7747,38580.2469
2008-06-19 10:50:00,63.43,63.63,63.43,63.61,28549.38271604938,39.7621,39.8875,39.7621,39.875,28549.3827
2008-06-19 11:00:00,63.62,63.81,63.62,63.63,50154.32098765432,39.8812,40.0003,39.8812,39.8875,50154.321
2008-06-19 11:10:00,63.64,63.65,63.53,63.59,37147.266313932974,39.8938,39.9,39.8248,39.8624,37147.2663
2008-06-19 11:20:00,63.61,63.66,63.53,63.6,34501.76366843033,39.875,39.9063,39.8248,39.8687,34501.7637
2008-06-19 11:30:00,63.6,63.79,63.6,63.75,43540.5643738977,39.8687,39.9878,39.8687,39.9627,43540.5644
2008-06-19 11:40:00,63.74,63.77,63.68,63.74,24029.982363315696,39.9565,39.9753,39.9188,39.9565,24029.9824
2008-06-19 11:50:00,63.74,63.9,63.73,63.74,29320.987654320983,39.9565,40.0568,39.9502,39.9565,29320.9877
2008-06-19 12:00:00,63.74,63.83,63.66,63.82,39351.85185185185,39.9565,40.0129,39.9063,40.0066,39351.8519
2008-06-19 12:10:00,63.8,64.01,63.73,63.95,36265.43209876543,39.9941,40.1257,39.9502,40.0881,36265.4321
2008-06-19 12:20:00,63.94,64.11,63.91,63.92,37808.64197530864,40.0818,40.1884,40.063,40.0693,37808.642
2008-06-19 12:30:00,63.91,64.06,63.89,64.01,21164.02116402116,40.063,40.1571,40.0505,40.1257,21164.0212
2008-06-19 12:40:00,64.02,64.11,63.99,64.07,25683.421516754846,40.132,40.1884,40.1132,40.1633,25683.4215
2008-06-19 12:50:00,64.07,64.12,63.93,63.94,25573.192239858905,40.1633,40.1947,40.0756,40.0818,25573.1922
2008-06-19 13:00:00,63.94,64.07,63.93,64.05,32738.09523809524,40.0818,40.1633,40.0756,40.1508,32738.0952
2008-06-19 13:10:00,64.05,64.08,63.98,63.98,23809.52380952381,40.1508,40.1696,40.1069,40.1069,23809.5238
2008-06-19 13:20:00,64.0,64.07,63.89,64.07,22817.460317460314,40.1194,40.1633,40.0505,40.1633,22817.4603
2008-06-19 13:30:00,64.07,64.13,64.03,64.08,29761.90476190476,40.1633,40.2009,40.1382,40.1696,29761.9048
2008-06-19 13:40:00,64.08,64.18,64.0,64.08,60185.185185185175,40.1696,40.2323,40.1194,40.1696,60185.1852
2008-06-19 13:50:00,64.08,64.09,64.0,64.08,25573.192239858905,40.1696,40.1759,40.1194,40.1696,25573.1922
2008-06-19 14:00:00,64.07,64.14,64.0,64.12,29320.987654320983,40.1633,40.2072,40.1194,40.1947,29320.9877
2008-06-19 14:10:00,64.12,64.3,64.11,64.27,31635.8024691358,40.1947,40.3075,40.1884,40.2887,31635.8025
2008-06-19 14:20:00,64.28,64.4,64.23,64.37,39131.39329805997,40.295,40.3702,40.2636,40.3514,39131.3933
2008-06-19 14:30:00,64.37,64.57,64.36,64.57,52248.677248677246,40.3514,40.4768,40.3451,40.4768,52248.6772
2008-06-19 14:40:00,64.57,64.63,64.53,64.56,41115.52028218695,40.4768,40.5144,40.4517,40.4705,41115.5203
2008-06-19 14:50:00,64.56,64.61,64.51,64.57,53130.51146384479,40.4705,40.5018,40.4391,40.4768,53130.5115
2008-06-19 15:00:00,64.56,64.69,64.56,64.65,62830.68783068782,40.4705,40.552,40.4705,40.5269,62830.6878
2008-06-19 15:10:00,64.65,64.81,64.6,64.78,67791.00529100528,40.5269,40.6272,40.4956,40.6084,67791.0053
2008-06-19 15:20:00,64.8,64.87,64.7,64.84,74845.67901234567,40.6209,40.6648,40.5582,40.646,74845.679
2008-06-19 15:30:00,64.83,64.99,64.73,64.77,93364.19753086418,40.6397,40.74,40.5771,40.6021,93364.1975
2008-06-19 15:40:00,64.76,64.86,64.73,64.73,57760.14109347442,40.5959,40.6585,40.5771,40.5771,57760.1411
2008-06-19 15:50:00,64.75,64.8,64.72,64.78,104938.27160493826,40.5896,40.6209,40.5708,40.6084,104938.2716
2008-06-20 09:30:00,64.21,64.54,63.43,63.75,432319.2239858906,40.2511,40.4579,39.7621,39.9627,432319.224
2008-06-20 09:40:00,63.74,63.87,63.33,63.8,71097.88359788359,39.9565,40.0379,39.6994,39.9941,71097.8836
2008-06-20 09:50:00,63.82,63.98,63.69,63.74,46847.44268077601,40.0066,40.1069,39.9251,39.9565,46847.4427
2008-06-20 10:00:00,63.74,63.75,63.46,63.54,46847.44268077601,39.9565,39.9627,39.7809,39.8311,46847.4427
2008-06-20 10:10:00,63.56,63.86,63.54,63.82,44753.08641975308,39.8436,40.0317,39.8311,40.0066,44753.0864
2008-06-20 10:20:00,63.79,63.9,63.66,63.85,61507.9365079365,39.9878,40.0568,39.9063,40.0254,61507.9365
2008-06-20 10:30:00,63.87,64.02,63.84,63.93,35493.82716049382,40.0379,40.132,40.0191,40.0756,35493.8272
2008-06-20 10:40:00,63.98,64.04,63.87,64.04,34171.0758377425,40.1069,40.1445,40.0379,40.1445,34171.0758
2008-06-20 10:50:00,64.05,64.13,63.99,63.99,50485.00881834215,40.1508,40.2009,40.1132,40.1132,50485.0088
2008-06-20 11:00:00,63.98,63.99,63.76,63.89,31746.031746031746,40.1069,40.1132,39.969,40.0505,31746.0317
2008-06-20 11:10:00,63.89,63.93,63.86,63.92,26455.02645502645,40.0505,40.0756,40.0317,40.0693,26455.0265
2008-06-20 11:20:00,63.92,64.0,63.89,63.95,32297.17813051146,40.0693,40.1194,40.0505,40.0881,32297.1781
2008-06-20 11:30:00,63.97,63.99,63.92,63.96,20833.33333333333,40.1006,40.1132,40.0693,40.0944,20833.3333
2008-06-20 11:40:00,63.97,64.09,63.9,63.9,24691.358024691355,40.1006,40.1759,40.0568,40.0568,24691.358
2008-06-20 11:50:00,63.9,63.96,63.87,63.89,17416.225749559082,40.0568,40.0944,40.0379,40.0505,17416.2257
2008-06-20 12:00:00,63.89,63.93,63.81,63.81,18738.977072310405,40.0505,40.0756,40.0003,40.0003,18738.9771
2008-06-20 12:10:00,63.82,63.83,63.72,63.78,18849.206349206343,40.0066,40.0129,39.9439,39.9815,18849.2063
2008-06-20 12:20:00,63.79,63.82,63.7,63.72,25903.880070546733,39.9878,40.0066,39.9314,39.9439,25903.8801
2008-06-20 12:30:00,63.71,63.81,63.69,63.76,33068.783068783065,39.9377,40.0003,39.9251,39.969,33068.7831
2008-06-20 12:40:00,63.76,63.81,63.74,63.75,23478.835978835978,39.969,40.0003,39.9565,39.9627,23478.836
2008-06-20 12:50:00,63.77,63.8,63.75,63.78,60956.79012345678,39.9753,39.9941,39.9627,39.9815,60956.7901
2008-06-20 13:00:00,63.78,63.79,63.72,63.73,31856.261022927687,39.9815,39.9878,39.9439,39.9502,31856.261
2008-06-20 13:10:00,63.76,63.79,63.69,63.7,53240.74074074074,39.969,39.9878,39.9251,39.9314,53240.7407
2008-06-20 13:20:00,63.71,63.73,63.64,63.67,26675.485008818338,39.9377,39.9502,39.8938,39.9126,26675.485
2008-06-20 13:30:00,63.65,63.65,63.52,63.63,34391.53439153439,39.9,39.9,39.8185,39.8875,34391.5344
2008-06-20 13:40:00,63.62,63.67,63.59,63.6,22486.772486772483,39.8812,39.9126,39.8624,39.8687,22486.7725
2008-06-20 13:50:00,63.6,63.68,63.57,63.57,37257.49559082892,39.8687,39.9188,39.8499,39.8499,37257.4956
2008-06-20 14:00:00,63.57,63.64,63.48,63.5,166556.4373897707,39.8499,39.8938,39.7935,39.806,166556.4374
2008-06-20 14:10:00,63.51,63.54,63.44,63.49,53350.97001763668,39.8123,39.8311,39.7684,39.7997,53350.97
2008-06-20 14:20:00,63.49,63.54,63.44,63.5,49603.1746031746,39.7997,39.8311,39.7684,39.806,49603.1746
2008-06-20 14:30:00,63.51,63.57,63.4,63.49,67239.85890652557,39.8123,39.8499,39.7433,39.7997,67239.8589
2008-06-20 14:40:00,63.49,63.5,63.35,63.42,66798.94179894179,39.7997,39.806,39.712,39.7559,66798.9418
2008-06-20 14:50:00,63.41,63.45,63.3,63.31,67239.85890652557,39.7496,39.7747,39.6806,39.6869,67239.8589
2008-06-20 15:00:00,63.31,63.42,63.28,63.34,61287.47795414461,39.6869,39.7559,39.6681,39.7057,61287.478
2008-06-20 15:10:00,63.34,63.4,63.31,63.34,73192.23985890651,39.7057,39.7433,39.6869,39.7057,73192.2399
2008-06-20 15:20:00,63.34,63.5,63.26,63.3,92702.82186948851,39.7057,39.806,39.6556,39.6806,92702.8219
2008-06-20 15:30:00,63.3,63.35,63.23,63.3,88624.33862433862,39.6806,39.712,39.6368,39.6806,88624.3386
2008-06-20 15:40:00,63.29,63.35,63.19,63.22,195326.278659612,39.6744,39.712,39.6117,39.6305,195326.2787
2008-06-20 15:50:00,63.22,63.28,63.1,63.12,298500.88183421514,39.6305,39.6681,39.5553,39.5678,298500.8818
2008-06-23 09:30:00,63.39,64.2,63.28,63.3,55335.09700176367,39.7371,40.2448,39.6681,39.6806,55335.097
2008-06-23 09:40:00,63.3,63.44,63.14,63.28,34942.6807760141,39.6806,39.7684,39.5803,39.6681,34942.6808
2008-06-23 09:50:00,63.28,63.56,63.28,63.53,42658.73015873016,39.6681,39.8436,39.6681,39.8248,42658.7302
2008-06-23 10:00:00,63.53,63.53,63.3,63.44,54563.492063492056,39.8248,39.8248,39.6806,39.7684,54563.4921
2008-06-23 10:10:00,63.44,63.77,63.43,63.56,92592.59259259258,39.7684,39.9753,39.7621,39.8436,92592.5926
2008-06-23 10:20:00,63.59,63.79,63.59,63.73,34722.22222222222,39.8624,39.9878,39.8624,39.9502,34722.2222
2008-06-23 10:30:00,63.73,63.98,63.71,63.82,61507.9365079365,39.9502,40.1069,39.9377,40.0066,61507.9365
2008-06-23 10:40:00,63.86,63.91,63.62,63.67,34722.22222222222,40.0317,40.063,39.8812,39.9126,34722.2222
2008-06-23 10:50:00,63.66,63.93,63.6,63.93,26565.2557319224,39.9063,40.0756,39.8687,40.0756,26565.2557
2008-06-23 11:00:00,63.93,63.93,63.51,63.53,112213.40388007052,40.0756,40.0756,39.8123,39.8248,112213.4039
2008-06-23 11:10:00,63.53,63.58,63.24,63.3,84766.31393298059,39.8248,39.8562,39.643,39.6806,84766.3139
2008-06-23 11:20:00,63.3,63.42,63.3,63.4,32076.719576719574,39.6806,39.7559,39.6806,39.7433,32076.7196
2008-06-23 11:30:00,63.41,63.66,63.41,63.66,41005.291005291,39.7496,39.9063,39.7496,39.9063,41005.291
2008-06-23 11:40:00,63.66,63.68,63.5,63.55,39902.998236331565,39.9063,39.9188,39.806,39.8374,39902.9982
2008-06-23 11:50:00,63.55,63.62,63.48,63.48,37367.724867724864,39.8374,39.8812,39.7935,39.7935,37367.7249
2008-06-23 12:00:00,63.5,63.59,63.47,63.51,20943.56261022928,39.806,39.8624,39.7872,39.8123,20943.5626
2008-06-23 12:10:00,63.53,63.59,63.5,63.54,33509.70017636684,39.8248,39.8624,39.806,39.8311,33509.7002
2008-06-23 12:20:00,63.55,63.59,63.43,63.46,33730.15873015873,39.8374,39.8624,39.7621,39.7809,33730.1587
2008-06-23 12:30:00,63.47,63.6,63.45,63.55,55114.638447971774,39.7872,39.8687,39.7747,39.8374,55114.6384
2008-06-23 12:40:00,63.53,63.64,63.47,63.58,81790.12345679011,39.8248,39.8938,39.7872,39.8562,81790.1235
2008-06-23 12:50:00,63.59,63.59,63.49,63.57,53681.65784832451,39.8624,39.8624,39.7997,39.8499,53681.6578
2008-06-23 13:00:00,63.57,63.6,63.5,63.5,63381.83421516754,39.8499,39.8687,39.806,39.806,63381.8342
2008-06-23 13:10:00,63.5,63.53,63.48,63.5,26785.714285714283,39.806,39.8248,39.7935,39.806,26785.7143
2008-06-23 13:20:00,63.49,63.62,63.49,63.53,47178.13051146384,39.7997,39.8812,39.7997,39.8248,47178.1305
2008-06-23 13:30:00,63.52,63.55,63.49,63.49,33619.92945326278,39.8185,39.8374,39.7997,39.7997,33619.9295
2008-06-23 13:40:00,63.49,63.54,63.48,63.52,24140.21164021164,39.7997,39.8311,39.7935,39.8185,24140.2116
2008-06-23 13:50:00,63.53,63.59,63.49,63.55,40233.68606701939,39.8248,39.8624,39.7997,39.8374,40233.6861
2008-06-23 14:00:00,63.59,63.6,63.45,63.49,51256.61375661375,39.8624,39.8687,39.7747,39.7997,51256.6138
2008-06-23 14:10:00,63.49,63.59,63.47,63.58,81900.35273368606,39.7997,39.8624,39.7872,39.8562,81900.3527
2008-06-23 14:20:00,63.58,63.58,63.52,63.56,106371.25220458551,39.8562,39.8562,39.8185,39.8436,106371.2522
2008-06-23 14:30:00,63.57,63.66,63.5,63.6,32076.719576719574,39.8499,39.9063,39.806,39.8687,32076.7196
2008-06-23 14:40:00,63.58,63.64,63.49,63.5,63932.98059964726,39.8562,39.8938,39.7997,39.806,63932.9806
2008-06-23 14:50:00,63.52,63.58,63.49,63.49,29541.44620811288,39.8185,39.8562,39.7997,39.7997,29541.4462
2008-06-23 15:00:00,63.5,63.54,63.49,63.51,36485.89065255732,39.806,39.8311,39.7997,39.8123,36485.8907
2008-06-23 15:10:00,63.52,63.52,63.4,63.42,38580.246913580246,39.8185,39.8185,39.7433,39.7559,38580.2469
2008-06-23 15:20:00,63.44,63.56,63.4,63.54,34722.22222222222,39.7684,39.8436,39.7433,39.8311,34722.2222
2008-06-23 15:30:00,63.55,63.58,63.48,63.57,37808.64197530864,39.8374,39.8562,39.7935,39.8499,37808.642
2008-06-23 15:40:00,63.57,63.61,63.49,63.49,51256.61375661375,39.8499,39.875,39.7997,39.7997,51256.6138
2008-06-23 15:50:00,63.5,63.53,63.43,63.5,85648.14814814813,39.806,39.8248,39.7621,39.806,85648.1481
2008-06-24 09:30:00,63.1,63.38,63.08,63.12,39351.85185185185,39.5553,39.7308,39.5427,39.5678,39351.8519
2008-06-24 09:40:00,63.12,63.3,62.98,63.03,41005.291005291,39.5678,39.6806,39.48,39.5114,41005.291
2008-06-24 09:50:00,63.04,63.36,63.0,63.09,46847.44268077601,39.5177,39.7182,39.4926,39.549,46847.4427
2008-06-24 10:00:00,63.07,63.09,62.78,63.03,77821.86948853615,39.5365,39.549,39.3547,39.5114,77821.8695
2008-06-24 10:10:00,63.04,63.24,62.99,63.24,41005.291005291,39.5177,39.643,39.4863,39.643,41005.291
2008-06-24 10:20:00,63.25,63.28,63.06,63.1,25242.50440917108,39.6493,39.6681,39.5302,39.5553,25242.5044
2008-06-24 10:30:00,63.13,63.19,62.95,62.99,31525.57319223985,39.5741,39.6117,39.4612,39.4863,31525.5732
2008-06-24 10:40:00,62.99,63.03,62.85,62.93,29651.67548500881,39.4863,39.5114,39.3985,39.4487,29651.6755
2008-06-24 10:50:00,62.92,63.06,62.85,63.06,30753.96825396825,39.4424,39.5302,39.3985,39.5302,30753.9683
2008-06-24 11:00:00,63.05,63.2,62.97,63.1,28659.611992945323,39.5239,39.6179,39.4738,39.5553,28659.612
2008-06-24 11:10:00,63.08,63.34,63.07,63.27,29541.44620811288,39.5427,39.7057,39.5365,39.6618,29541.4462
2008-06-24 11:20:00,63.27,63.28,63.13,63.18,52248.677248677246,39.6618,39.6681,39.5741,39.6054,52248.6772
2008-06-24 11:30:00,63.17,63.19,63.12,63.13,23148.148148148142,39.5991,39.6117,39.5678,39.5741,23148.1481
2008-06-24 11:40:00,63.13,63.24,63.12,63.2,27226.631393298056,39.5741,39.643,39.5678,39.6179,27226.6314
2008-06-24 11:50:00,63.19,63.3,63.1,63.29,21715.16754850088,39.6117,39.6806,39.5553,39.6744,21715.1675
2008-06-24 12:00:00,63.28,63.33,63.23,63.31,18187.830687830687,39.6681,39.6994,39.6368,39.6869,18187.8307
2008-06-24 12:10:00,63.31,63.41,63.26,63.26,14660.493827160491,39.6869,39.7496,39.6556,39.6556,14660.4938
2008-06-24 12:20:00,63.29,63.5,63.25,63.43,30974.426807760137,39.6744,39.806,39.6493,39.7621,30974.4268
2008-06-24 12:30:00,63.44,63.49,63.42,63.49,16534.391534391532,39.7684,39.7997,39.7559,39.7997,16534.3915
2008-06-24 12:40:00,63.49,63.5,63.45,63.46,18187.830687830687,39.7997,39.806,39.7747,39.7809,18187.8307
2008-06-24 12:50:00,63.48,63.5,63.42,63.43,17416.225749559082,39.7935,39.806,39.7559,39.7621,17416.2257
2008-06-24 13:00:00,63.43,63.5,63.4,63.49,30313.05114638448,39.7621,39.806,39.7433,39.7997,30313.0511
2008-06-24 13:10:00,63.49,63.49,63.4,63.49,16093.474426807756,39.7997,39.7997,39.7433,39.7997,16093.4744
2008-06-24 13:20:00,63.48,63.5,63.45,63.47,11794.53262786596,39.7935,39.806,39.7747,39.7872,11794.5326
2008-06-24 13:30:00,63.45,63.49,63.4,63.42,16203.703703703704,39.7747,39.7997,39.7433,39.7559,16203.7037
2008-06-24 13:40:00,63.42,63.49,63.39,63.47,17195.767195767196,39.7559,39.7997,39.7371,39.7872,17195.7672
2008-06-24 13:50:00,63.46,63.49,63.43,63.45,12014.991181657848,39.7809,39.7997,39.7621,39.7747,12014.9912
2008-06-24 14:00:00,63.44,63.49,63.33,63.36,36044.97354497354,39.7684,39.7997,39.6994,39.7182,36044.9735
2008-06-24 14:10:00,63.37,63.37,63.27,63.31,17967.3721340388,39.7245,39.7245,39.6618,39.6869,17967.3721
2008-06-24 14:20:00,63.31,63.35,63.25,63.33,19400.352733686064,39.6869,39.712,39.6493,39.6994,19400.3527
2008-06-24 14:30:00,63.33,63.34,63.22,63.25,43540.5643738977,39.6994,39.7057,39.6305,39.6493,43540.5644
2008-06-24 14:40:00,63.25,63.25,63.11,63.17,34501.76366843033,39.6493,39.6493,39.5615,39.5991,34501.7637
2008-06-24 14:50:00,63.17,63.22,63.14,63.15,31746.031746031746,39.5991,39.6305,39.5803,39.5866,31746.0317
2008-06-24 15:00:00,63.16,63.18,62.95,63.04,67791.00529100528,39.5929,39.6054,39.4612,39.5177,67791.0053
2008-06-24 15:10:00,63.05,63.1,63.01,63.01,52799.82363315696,39.5239,39.5553,39.4988,39.4988,52799.8236
2008-06-24 15:20:00,63.02,63.05,62.83,62.95,53240.74074074074,39.5051,39.5239,39.386,39.4612,53240.7407
2008-06-24 15:30:00,62.95,62.96,62.8,62.87,77491.18165784831,39.4612,39.4675,39.3672,39.4111,77491.1817
2008-06-24 15:40:00,62.86,62.92,62.85,62.88,86640.21164021164,39.4048,39.4424,39.3985,39.4174,86640.2116
2008-06-24 15:50:00,62.89,62.89,62.81,62.88,138007.05467372132,39.4236,39.4236,39.3735,39.4174,138007.0547
2008-06-25 09:30:00,63.1,63.5,62.82,63.35,92482.36331569664,39.5553,39.806,39.3797,39.712,92482.3633
2008-06-25 09:40:00,63.35,63.53,63.31,63.43,59413.58024691357,39.712,39.8248,39.6869,39.7621,59413.5802
2008-06-25 09:50:00,63.44,63.75,63.42,63.73,104717.81305114635,39.7684,39.9627,39.7559,39.9502,104717.8131
2008-06-25 10:00:00,63.73,64.05,63.68,63.92,117504.40917107582,39.9502,40.1508,39.9188,40.0693,117504.4092
2008-06-25 10:10:00,63.91,63.98,63.84,63.91,69444.44444444444,40.063,40.1069,40.0191,40.063,69444.4444
2008-06-25 10:20:00,63.91,64.04,63.89,63.95,106591.71075837742,40.063,40.1445,40.0505,40.0881,106591.7108
2008-06-25 10:30:00,63.95,64.15,63.92,64.01,99206.3492063492,40.0881,40.2135,40.0693,40.1257,99206.3492
2008-06-25 10:40:00,63.98,64.14,63.98,64.05,52799.82363315696,40.1069,40.2072,40.1069,40.1508,52799.8236
2008-06-25 10:50:00,64.04,64.12,63.89,63.89,38800.70546737213,40.1445,40.1947,40.0505,40.0505,38800.7055
2008-06-25 11:00:00,63.91,64.0,63.83,63.83,65255.73192239858,40.063,40.1194,40.0129,40.0129,65255.7319
2008-06-25 11:10:00,63.83,63.85,63.55,63.73,60185.185185185175,40.0129,40.0254,39.8374,39.9502,60185.1852
2008-06-25 11:20:00,63.73,63.95,63.69,63.94,35604.056437389765,39.9502,40.0881,39.9251,40.0818,35604.0564
2008-06-25 11:30:00,63.94,64.1,63.91,63.96,52138.4479717813,40.0818,40.1821,40.063,40.0944,52138.448
2008-06-25 11:40:00,63.96,64.01,63.95,63.96,31525.57319223985,40.0944,40.1257,40.0881,40.0944,31525.5732
2008-06-25 11:50:00,63.95,63.98,63.86,63.97,52358.906525573184,40.0881,40.1069,40.0317,40.1006,52358.9065
2008-06-25 12:00:00,63.98,63.99,63.84,63.94,81238.9770723104,40.1069,40.1132,40.0191,40.0818,81238.9771
2008-06-25 12:10:00,63.96,63.98,63.88,63.91,36265.43209876543,40.0944,40.1069,40.0442,40.063,36265.4321
2008-06-25 12:20:00,63.9,63.95,63.88,63.94,25132.27513227513,40.0568,40.0881,40.0442,40.0818,25132.2751
2008-06-25 12:30:00,63.93,63.97,63.9,63.92,27557.319223985887,40.0756,40.1006,40.0568,40.0693,27557.3192
2008-06-25 12:40:00,63.92,64.02,63.91,63.97,56327.16049382716,40.0693,40.132,40.063,40.1006,56327.1605
2008-06-25 12:50:00,63.97,64.1,63.95,64.09,45634.92063492063,40.1006,40.1821,40.0881,40.1759,45634.9206
2008-06-25 13:00:00,64.1,64.1,63.98,64.05,38029.10052910053,40.1821,40.1821,40.1069,40.1508,38029.1005
2008-06-25 13:10:00,64.05,64.2,64.05,64.19,103505.291005291,40.1508,40.2448,40.1508,40.2385,103505.291
2008-06-25 13:20:00,64.18,64.26,64.15,64.15,47508.81834215167,40.2323,40.2824,40.2135,40.2135,47508.8183
2008-06-25 13:30:00,64.15,64.17,64.09,64.09,32738.09523809524,40.2135,40.226,40.1759,40.1759,32738.0952
2008-06-25 13:40:00,64.1,64.16,64.05,64.05,33619.92945326278,40.1821,40.2197,40.1508,40.1508,33619.9295
2008-06-25 13:50:00,64.05,64.15,64.05,64.07,42548.50088183421,40.1508,40.2135,40.1508,40.1633,42548.5009
2008-06-25 14:00:00,64.07,64.08,63.98,63.98,78593.47442680775,40.1633,40.1696,40.1069,40.1069,78593.4744
2008-06-25 14:10:00,63.99,64.13,63.65,64.08,101521.164021164,40.1132,40.2009,39.9,40.1696,101521.164
2008-06-25 14:20:00,64.1,64.25,64.09,64.16,68452.38095238095,40.1821,40.2762,40.1759,40.2197,68452.381
2008-06-25 14:30:00,64.15,64.36,64.06,64.18,106261.02292768958,40.2135,40.3451,40.1571,40.2323,106261.0229
2008-06-25 14:40:00,64.18,64.28,64.07,64.16,73853.61552028218,40.2323,40.295,40.1633,40.2197,73853.6155
2008-06-25 14:50:00,64.15,64.26,64.09,64.23,42879.18871252204,40.2135,40.2824,40.1759,40.2636,42879.1887
2008-06-25 15:00:00,64.22,64.37,64.2,64.35,69664.90299823633,40.2574,40.3514,40.2448,40.3388,69664.903
2008-06-25 15:10:00,64.34,64.38,64.14,64.14,58972.6631393298,40.3326,40.3577,40.2072,40.2072,58972.6631
2008-06-25 15:20:00,64.14,64.16,63.85,63.97,89947.08994708993,40.2072,40.2197,40.0254,40.1006,89947.0899
2008-06-25 15:30:00,63.97,64.05,63.76,63.91,96891.53439153438,40.1006,40.1508,39.969,40.063,96891.5344
2008-06-25 15:40:00,63.9,64.02,63.84,63.84,113425.92592592593,40.0568,40.132,40.0191,40.0191,113425.9259
2008-06-25 15:50:00,63.85,63.98,63.84,63.92,144951.49911816578,40.0254,40.1069,40.0191,40.0693,144951.4991
2008-06-26 09:30:00,63.45,63.45,62.7,62.93,106481.48148148147,39.7747,39.7747,39.3045,39.4487,106481.4815
2008-06-26 09:40:00,62.91,63.01,62.46,62.61,83333.33333333333,39.4362,39.4988,39.1541,39.2481,83333.3333
2008-06-26 09:50:00,62.59,62.62,62.28,62.47,98544.97354497352,39.2356,39.2544,39.0412,39.1603,98544.9735
2008-06-26 10:00:00,62.47,62.55,61.95,62.01,117283.95061728392,39.1603,39.2105,38.8344,38.872,117283.9506
2008-06-26 10:10:00,62.03,62.27,61.96,62.19,110229.27689594356,38.8845,39.035,38.8406,38.9848,110229.2769
2008-06-26 10:20:00,62.19,62.48,62.13,62.23,150242.50440917106,38.9848,39.1666,38.9472,39.0099,150242.5044
2008-06-26 10:30:00,62.26,62.28,61.82,61.94,122134.03880070546,39.0287,39.0412,38.7529,38.8281,122134.0388
2008-06-26 10:40:00,61.94,62.1,61.65,61.73,132716.04938271604,38.8281,38.9284,38.6463,38.6965,132716.0494
2008-06-26 10:50:00,61.73,61.8,61.43,61.45,108906.52557319222,38.6965,38.7403,38.5084,38.5209,108906.5256
2008-06-26 11:00:00,61.47,61.5,61.16,61.26,190035.2733686067,38.5335,38.5523,38.3391,38.4018,190035.2734
2008-06-26 11:10:00,61.25,61.41,61.15,61.32,78042.32804232804,38.3956,38.4959,38.3329,38.4394,78042.328
2008-06-26 11:20:00,61.32,62.19,61.23,61.27,114087.30158730155,38.4394,38.9848,38.383,38.4081,114087.3016
2008-06-26 11:30:00,61.26,61.34,61.19,61.21,53240.74074074074,38.4018,38.452,38.3579,38.3705,53240.7407
2008-06-26 11:40:00,61.21,61.22,60.84,61.0,117724.86772486773,38.3705,38.3768,38.1385,38.2388,117724.8677
2008-06-26 11:50:00,61.0,61.04,60.87,60.97,64484.126984126975,38.2388,38.2639,38.1574,38.22,64484.127
2008-06-26 12:00:00,60.96,60.98,60.9,60.92,73082.01058201057,38.2138,38.2263,38.1762,38.1887,73082.0106
2008-06-26 12:10:00,60.95,60.95,60.88,60.95,55335.09700176367,38.2075,38.2075,38.1636,38.2075,55335.097
2008-06-26 12:20:00,60.95,61.0,60.91,60.92,86529.98236331569,38.2075,38.2388,38.1824,38.1887,86529.9824
2008-06-26 12:30:00,60.91,60.95,60.82,60.85,79475.3086419753,38.1824,38.2075,38.126,38.1448,79475.3086
2008-06-26 12:40:00,60.84,60.88,60.49,60.52,119929.45326278658,38.1385,38.1636,37.9191,37.9379,119929.4533
2008-06-26 12:50:00,60.54,60.56,60.36,60.38,111221.34038800704,37.9505,37.963,37.8376,37.8502,111221.3404
2008-06-26 13:00:00,60.41,61.07,60.41,60.78,127425.04409171076,37.869,38.2827,37.869,38.1009,127425.0441
2008-06-26 13:10:00,60.79,61.04,60.7,60.82,59413.58024691357,38.1072,38.2639,38.0508,38.126,59413.5802
2008-06-26 13:20:00,60.82,60.86,60.62,60.67,45634.92063492063,38.126,38.1511,38.0006,38.032,45634.9206
2008-06-26 13:30:00,60.67,60.68,60.49,60.53,80246.91358024691,38.032,38.0382,37.9191,37.9442,80246.9136
2008-06-26 13:40:00,60.54,60.68,60.48,60.63,59193.12169312168,37.9505,38.0382,37.9129,38.0069,59193.1217
2008-06-26 13:50:00,60.64,60.82,60.64,60.76,41005.291005291,38.0132,38.126,38.0132,38.0884,41005.291
2008-06-26 14:00:00,60.75,60.82,60.66,60.79,69113.7566137566,38.0821,38.126,38.0257,38.1072,69113.7566
2008-06-26 14:10:00,60.8,60.8,60.58,60.58,112544.09171075837,38.1135,38.1135,37.9756,37.9756,112544.0917
2008-06-26 14:20:00,60.58,60.68,60.54,60.65,60405.643738977065,37.9756,38.0382,37.9505,38.0194,60405.6437
2008-06-26 14:30:00,60.65,60.76,60.58,60.65,64263.66843033509,38.0194,38.0884,37.9756,38.0194,64263.6684
2008-06-26 14:40:00,60.63,60.69,60.56,60.58,60295.41446208112,38.0069,38.0445,37.963,37.9756,60295.4145
2008-06-26 14:50:00,60.58,60.73,60.57,60.7,57649.91181657848,37.9756,38.0696,37.9693,38.0508,57649.9118
2008-06-26 15:00:00,60.72,60.83,60.69,60.79,103174.60317460317,38.0633,38.1323,38.0445,38.1072,103174.6032
2008-06-26 15:10:00,60.8,60.87,60.76,60.76,92151.6754850088,38.1135,38.1574,38.0884,38.0884,92151.6755
2008-06-26 15:20:00,60.75,60.92,60.71,60.85,90057.31922398588,38.0821,38.1887,38.0571,38.1448,90057.3192
2008-06-26 15:30:00,60.85,60.93,60.8,60.87,166005.291005291,38.1448,38.195,38.1135,38.1574,166005.291
2008-06-26 15:40:00,60.87,60.87,60.58,60.6,268738.9770723104,38.1574,38.1574,37.9756,37.9881,268738.9771
2008-06-26 15:50:00,60.6,60.61,60.36,60.37,308972.66313932976,37.9881,37.9944,37.8376,37.8439,308972.6631
2008-06-27 09:30:00,60.57,65.55,60.52,60.71,91490.29982363316,37.9693,41.0911,37.9379,38.0571,91490.2998
2008-06-27 09:40:00,60.76,60.91,60.27,60.84,135912.6984126984,38.0884,38.1824,37.7812,38.1385,135912.6984
2008-06-27 09:50:00,60.82,61.19,60.82,61.02,56768.07760141093,38.126,38.3579,38.126,38.2514,56768.0776
2008-06-27 10:00:00,60.98,61.23,60.97,61.08,57429.45326278659,38.2263,38.383,38.22,38.289,57429.4533
2008-06-27 10:10:00,61.12,61.13,60.81,60.85,41666.66666666666,38.3141,38.3203,38.1197,38.1448,41666.6667
2008-06-27 10:20:00,60.84,60.85,60.7,60.77,30202.821869488533,38.1385,38.1448,38.0508,38.0947,30202.8219
2008-06-27 10:30:00,60.76,60.98,60.76,60.98,21164.02116402116,38.0884,38.2263,38.0884,38.2263,21164.0212
2008-06-27 10:40:00,61.0,61.03,60.85,60.88,39572.31040564374,38.2388,38.2576,38.1448,38.1636,39572.3104
2008-06-27 10:50:00,60.88,61.04,60.84,60.95,71979.71781305113,38.1636,38.2639,38.1385,38.2075,71979.7178
2008-06-27 11:00:00,60.95,61.15,60.85,61.15,76609.34744268077,38.2075,38.3329,38.1448,38.3329,76609.3474
2008-06-27 11:10:00,61.15,61.38,61.15,61.32,65806.8783068783,38.3329,38.4771,38.3329,38.4394,65806.8783
2008-06-27 11:20:00,61.32,61.41,61.29,61.33,82010.582010582,38.4394,38.4959,38.4206,38.4457,82010.582
2008-06-27 11:30:00,61.34,61.38,61.15,61.25,31746.031746031746,38.452,38.4771,38.3329,38.3956,31746.0317
2008-06-27 11:40:00,61.26,61.37,61.1,61.34,26455.02645502645,38.4018,38.4708,38.3015,38.452,26455.0265
2008-06-27 11:50:00,61.35,61.35,61.24,61.25,24801.5873015873,38.4582,38.4582,38.3893,38.3956,24801.5873
2008-06-27 12:00:00,61.29,61.34,61.23,61.32,42107.58377425044,38.4206,38.452,38.383,38.4394,42107.5838
2008-06-27 12:10:00,61.31,61.32,61.05,61.09,35383.59788359788,38.4332,38.4394,38.2702,38.2953,35383.5979
2008-06-27 12:20:00,61.09,61.13,61.02,61.03,27667.548500881832,38.2953,38.3203,38.2514,38.2576,27667.5485
2008-06-27 12:30:00,61.03,61.05,60.85,60.85,38249.55908289241,38.2576,38.2702,38.1448,38.1448,38249.5591
2008-06-27 12:40:00,60.88,60.92,60.78,60.92,36596.119929453256,38.1636,38.1887,38.1009,38.1887,36596.1199
2008-06-27 12:50:00,60.9,60.95,60.81,60.94,25022.045855379187,38.1762,38.2075,38.1197,38.2012,25022.0459
2008-06-27 13:00:00,60.93,60.98,60.9,60.95,37808.64197530864,38.195,38.2263,38.1762,38.2075,37808.642
2008-06-27 13:10:00,60.93,60.98,60.85,60.86,35383.59788359788,38.195,38.2263,38.1448,38.1511,35383.5979
2008-06-27 13:20:00,60.86,61.04,60.83,60.94,35714.28571428571,38.1511,38.2639,38.1323,38.2012,35714.2857
2008-06-27 13:30:00,60.93,60.98,60.79,60.83,44753.08641975308,38.195,38.2263,38.1072,38.1323,44753.0864
2008-06-27 13:40:00,60.85,60.91,60.7,60.84,37257.49559082892,38.1448,38.1824,38.0508,38.1385,37257.4956
2008-06-27 13:50:00,60.84,60.99,60.73,60.92,30533.509700176364,38.1385,38.2326,38.0696,38.1887,30533.5097
2008-06-27 14:00:00,60.91,60.91,60.76,60.84,32627.86596119929,38.1824,38.1824,38.0884,38.1385,32627.866
2008-06-27 14:10:00,60.85,61.02,60.83,60.85,32958.55379188712,38.1448,38.2514,38.1323,38.1448,32958.5538
2008-06-27 14:20:00,60.88,61.13,60.82,61.02,35383.59788359788,38.1636,38.3203,38.126,38.2514,35383.5979
2008-06-27 14:30:00,61.02,61.13,60.88,60.94,45965.60846560846,38.2514,38.3203,38.1636,38.2012,45965.6085
2008-06-27 14:40:00,60.94,61.02,60.89,61.02,37037.03703703703,38.2012,38.2514,38.1699,38.2514,37037.037
2008-06-27 14:50:00,61.04,61.04,60.87,60.99,31746.031746031746,38.2639,38.2639,38.1574,38.2326,31746.0317
2008-06-27 15:00:00,60.99,61.01,60.83,60.95,42438.271604938265,38.2326,38.2451,38.1323,38.2075,42438.2716
2008-06-27 15:10:00,60.96,61.0,60.84,60.85,35052.91005291005,38.2138,38.2388,38.1385,38.1448,35052.9101
2008-06-27 15:20:00,60.88,60.91,60.76,60.77,59523.80952380952,38.1636,38.1824,38.0884,38.0947,59523.8095
2008-06-27 15:30:00,60.76,60.84,60.66,60.73,66909.17107583773,38.0884,38.1385,38.0257,38.0696,66909.1711
2008-06-27 15:40:00,60.73,61.06,60.72,60.9,231922.39858906524,38.0696,38.2765,38.0633,38.1762,231922.3986
2008-06-27 15:50:00,60.9,60.93,60.74,60.84,183201.0582010582,38.1762,38.195,38.0759,38.1385,183201.0582
2008-06-30 09:30:00,60.91,60.91,60.26,60.75,58090.82892416225,38.1824,38.1824,37.775,38.0821,58090.8289
2008-06-30 09:40:00,60.75,60.77,60.46,60.66,26344.79717813051,38.0821,38.0947,37.9003,38.0257,26344.7972
2008-06-30 09:50:00,60.65,60.74,60.42,60.46,24029.982363315696,38.0194,38.0759,37.8753,37.9003,24029.9824
2008-06-30 10:00:00,60.45,60.48,60.09,60.12,69444.44444444444,37.8941,37.9129,37.6684,37.6872,69444.4444
2008-06-30 10:10:00,60.14,60.3,60.11,60.23,43650.79365079365,37.6997,37.8,37.6809,37.7562,43650.7937
2008-06-30 10:20:00,60.26,60.69,60.26,60.59,76278.65961199293,37.775,38.0445,37.775,37.9818,76278.6596
2008-06-30 10:30:00,60.6,60.85,60.5,60.68,43871.25220458553,37.9881,38.1448,37.9254,38.0382,43871.2522
2008-06-30 10:40:00,60.66,60.77,60.56,60.6,27116.402116402114,38.0257,38.0947,37.963,37.9881,27116.4021
2008-06-30 10:50:00,60.64,60.85,60.59,60.85,25903.880070546733,38.0132,38.1448,37.9818,38.1448,25903.8801
2008-06-30 11:00:00,60.87,60.91,60.7,60.72,29320.987654320983,38.1574,38.1824,38.0508,38.0633,29320.9877
2008-06-30 11:10:00,60.71,60.87,60.66,60.86,22817.460317460314,38.0571,38.1574,38.0257,38.1511,22817.4603
2008-06-30 11:20:00,60.85,61.02,60.76,61.02,27447.089947089946,38.1448,38.2514,38.0884,38.2514,27447.0899
2008-06-30 11:30:00,61.0,61.02,60.85,60.95,23368.60670194004,38.2388,38.2514,38.1448,38.2075,23368.6067
2008-06-30 11:40:00,60.97,60.99,60.85,60.85,13227.513227513226,38.22,38.2326,38.1448,38.1448,13227.5132
2008-06-30 11:50:00,60.88,60.9,60.76,60.85,28990.299823633155,38.1636,38.1762,38.0884,38.1448,28990.2998
2008-06-30 12:00:00,60.86,60.91,60.8,60.81,15652.557319223984,38.1511,38.1824,38.1135,38.1197,15652.5573
2008-06-30 12:10:00,60.84,60.95,60.83,60.93,20282.18694885361,38.1385,38.2075,38.1323,38.195,20282.1869
2008-06-30 12:20:00,60.92,61.05,60.92,61.05,25242.50440917108,38.1887,38.2702,38.1887,38.2702,25242.5044
2008-06-30 12:30:00,61.04,61.05,60.95,60.97,19069.66490299824,38.2639,38.2702,38.2075,38.22,19069.6649
2008-06-30 12:40:00,60.95,61.09,60.94,61.07,28990.299823633155,38.2075,38.2953,38.2012,38.2827,28990.2998
2008-06-30 12:50:00,61.09,61.15,61.02,61.12,47288.35978835978,38.2953,38.3329,38.2514,38.3141,47288.3598
2008-06-30 13:00:00,61.12,61.15,60.97,61.0,32958.55379188712,38.3141,38.3329,38.22,38.2388,32958.5538
2008-06-30 13:10:00,60.99,61.11,60.99,61.1,19620.81128747795,38.2326,38.3078,38.2326,38.3015,19620.8113
2008-06-30 13:20:00,61.09,61.24,61.05,61.06,44091.71075837742,38.2953,38.3893,38.2702,38.2765,44091.7108
2008-06-30 13:30:00,61.06,61.12,61.01,61.11,26785.714285714283,38.2765,38.3141,38.2451,38.3078,26785.7143
2008-06-30 13:40:00,61.12,61.13,61.06,61.07,44863.31569664903,38.3141,38.3203,38.2765,38.2827,44863.3157
2008-06-30 13:50:00,61.07,61.07,60.95,60.97,43320.10582010582,38.2827,38.2827,38.2075,38.22,43320.1058
2008-06-30 14:00:00,60.97,61.04,60.89,61.04,51366.84303350969,38.22,38.2639,38.1699,38.2639,51366.843
2008-06-30 14:10:00,61.03,61.11,60.98,61.05,37147.266313932974,38.2576,38.3078,38.2263,38.2702,37147.2663
2008-06-30 14:20:00,61.05,61.18,61.04,61.16,33068.783068783065,38.2702,38.3517,38.2639,38.3391,33068.7831
2008-06-30 14:30:00,61.16,61.16,61.05,61.1,34501.76366843033,38.3391,38.3391,38.2702,38.3015,34501.7637
2008-06-30 14:40:00,61.11,61.23,61.04,61.18,39462.08112874779,38.3078,38.383,38.2639,38.3517,39462.0811
2008-06-30 14:50:00,61.17,61.22,61.05,61.06,32517.636684303347,38.3454,38.3768,38.2702,38.2765,32517.6367
2008-06-30 15:00:00,61.05,61.34,61.05,61.33,38359.78835978836,38.2702,38.452,38.2702,38.4457,38359.7884
2008-06-30 15:10:00,61.33,61.39,61.24,61.29,52799.82363315696,38.4457,38.4833,38.3893,38.4206,52799.8236
2008-06-30 15:20:00,61.29,61.33,61.18,61.19,44312.16931216931,38.4206,38.4457,38.3517,38.3579,44312.1693
2008-06-30 15:30:00,61.2,61.2,61.02,61.04,65586.41975308642,38.3642,38.3642,38.2514,38.2639,65586.4198
2008-06-30 15:40:00,61.04,61.1,60.82,60.87,104938.27160493826,38.2639,38.3015,38.126,38.1574,104938.2716
2008-06-30 15:50:00,60.86,60.95,60.74,60.76,166887.12522045855,38.1511,38.2075,38.0759,38.0884,166887.1252
2008-07-01 09:30:00,60.04,60.68,59.88,60.18,72310.40564373897,37.6371,38.0382,37.5368,37.7248,72310.4056
2008-07-01 09:40:00,60.18,60.3,60.01,60.21,31856.261022927687,37.7248,37.8,37.6182,37.7436,31856.261
2008-07-01 09:50:00,60.2,60.49,60.13,60.49,34722.22222222222,37.7373,37.9191,37.6935,37.9191,34722.2222
2008-07-01 10:00:00,60.51,60.9,60.51,60.66,47288.35978835978,37.9317,38.1762,37.9317,38.0257,47288.3598
2008-07-01 10:10:00,60.68,60.68,60.27,60.39,20392.416225749555,38.0382,38.0382,37.7812,37.8565,20392.4162
2008-07-01 10:20:00,60.38,60.53,60.38,60.44,19841.26984126984,37.8502,37.9442,37.8502,37.8878,19841.2698
2008-07-01 10:30:00,60.43,60.68,60.38,60.68,25352.73368606701,37.8815,38.0382,37.8502,38.0382,25352.7337
2008-07-01 10:40:00,60.69,60.84,60.53,60.82,34722.22222222222,38.0445,38.1385,37.9442,38.126,34722.2222
2008-07-01 10:50:00,60.83,60.85,60.6,60.73,21604.938271604937,38.1323,38.1448,37.9881,38.0696,21604.9383
2008-07-01 11:00:00,60.72,60.78,60.68,60.7,18408.289241622573,38.0633,38.1009,38.0382,38.0508,18408.2892
2008-07-01 11:10:00,60.68,60.68,60.49,60.52,26895.943562610228,38.0382,38.0382,37.9191,37.9379,26895.9436
2008-07-01 11:20:00,60.54,60.54,60.37,60.44,36375.66137566137,37.9505,37.9505,37.8439,37.8878,36375.6614
2008-07-01 11:30:00,60.43,60.52,60.37,60.37,15983.245149911814,37.8815,37.9379,37.8439,37.8439,15983.2451
2008-07-01 11:40:00,60.39,60.48,60.29,60.38,42217.81305114638,37.8565,37.9129,37.7938,37.8502,42217.8131
2008-07-01 11:50:00,60.4,60.4,60.15,60.19,25352.73368606701,37.8627,37.8627,37.706,37.7311,25352.7337
2008-07-01 12:00:00,60.18,60.24,60.14,60.2,25573.192239858905,37.7248,37.7624,37.6997,37.7373,25573.1922
2008-07-01 12:10:00,60.2,60.21,59.88,59.97,70767.19576719576,37.7373,37.7436,37.5368,37.5932,70767.1958
2008-07-01 12:20:00,59.99,60.02,59.88,59.92,38910.93474426808,37.6057,37.6245,37.5368,37.5618,38910.9347
2008-07-01 12:30:00,59.92,60.0,59.77,59.88,53020.28218694885,37.5618,37.612,37.4678,37.5368,53020.2822
2008-07-01 12:40:00,59.88,59.92,59.81,59.91,28769.841269841265,37.5368,37.5618,37.4929,37.5556,28769.8413
2008-07-01 12:50:00,59.88,59.98,59.86,59.92,19400.352733686064,37.5368,37.5994,37.5242,37.5618,19400.3527
2008-07-01 13:00:00,59.92,60.0,59.88,59.88,29210.75837742504,37.5618,37.612,37.5368,37.5368,29210.7584
2008-07-01 13:10:00,59.9,59.97,59.85,59.91,24360.670194003524,37.5493,37.5932,37.5179,37.5556,24360.6702
2008-07-01 13:20:00,59.92,60.1,59.92,60.1,36155.20282186948,37.5618,37.6747,37.5618,37.6747,36155.2028
2008-07-01 13:30:00,60.07,60.12,59.97,59.99,29100.529100529096,37.6559,37.6872,37.5932,37.6057,29100.5291
2008-07-01 13:40:00,59.99,60.16,59.89,60.16,48500.881834215164,37.6057,37.7123,37.543,37.7123,48500.8818
2008-07-01 13:50:00,60.17,60.38,60.17,60.27,39462.08112874779,37.7185,37.8502,37.7185,37.7812,39462.0811
2008-07-01 14:00:00,60.25,60.54,60.2,60.36,82451.49911816578,37.7687,37.9505,37.7373,37.8376,82451.4991
2008-07-01 14:10:00,60.34,60.66,60.34,60.49,83112.87477954144,37.8251,38.0257,37.8251,37.9191,83112.8748
2008-07-01 14:20:00,60.5,60.64,60.47,60.5,56878.30687830688,37.9254,38.0132,37.9066,37.9254,56878.3069
2008-07-01 14:30:00,60.5,60.6,60.42,60.6,48831.56966490299,37.9254,37.9881,37.8753,37.9881,48831.5697
2008-07-01 14:40:00,60.59,60.96,60.58,60.78,95017.63668430336,37.9818,38.2138,37.9756,38.1009,95017.6367
2008-07-01 14:50:00,60.79,60.85,60.61,60.62,40343.91534391534,38.1072,38.1448,37.9944,38.0006,40343.9153
2008-07-01 15:00:00,60.62,60.63,60.37,60.43,53240.74074074074,38.0006,38.0069,37.8439,37.8815,53240.7407
2008-07-01 15:10:00,60.44,60.65,60.44,60.52,57208.9947089947,37.8878,38.0194,37.8878,37.9379,57208.9947
2008-07-01 15:20:00,60.52,60.59,60.41,60.43,45965.60846560846,37.9379,37.9818,37.869,37.8815,45965.6085
2008-07-01 15:30:00,60.42,60.64,60.38,60.62,53791.887125220455,37.8753,38.0132,37.8502,38.0006,53791.8871
2008-07-01 15:40:00,60.63,60.63,60.43,60.49,82231.04056437389,38.0069,38.0069,37.8815,37.9191,82231.0406
2008-07-01 15:50:00,60.48,60.55,60.45,60.52,115410.0529100529,37.9129,37.9568,37.8941,37.9379,115410.0529
2008-07-02 09:30:00,60.78,60.78,60.27,60.45,52248.677248677246,38.1009,38.1009,37.7812,37.8941,52248.6772
2008-07-02 09:40:00,60.44,60.6,60.39,60.55,56437.3897707231,37.8878,37.9881,37.8565,37.9568,56437.3898
2008-07-02 09:50:00,60.55,60.66,60.48,60.62,52910.0529100529,37.9568,38.0257,37.9129,38.0006,52910.0529
2008-07-02 10:00:00,60.64,60.89,60.6,60.89,77380.95238095237,38.0132,38.1699,37.9881,38.1699,77380.9524
2008-07-02 10:10:00,60.86,60.91,60.37,60.44,137235.4497354497,38.1511,38.1824,37.8439,37.8878,137235.4497
2008-07-02 10:20:00,60.43,60.66,60.41,60.6,40895.061728395056,37.8815,38.0257,37.869,37.9881,40895.0617
2008-07-02 10:30:00,60.63,60.67,60.43,60.48,45194.003527336856,38.0069,38.032,37.8815,37.9129,45194.0035
2008-07-02 10:40:00,60.51,60.71,60.43,60.67,34281.305114638446,37.9317,38.0571,37.8815,38.032,34281.3051
2008-07-02 10:50:00,60.7,60.84,60.65,60.76,27998.23633156966,38.0508,38.1385,38.0194,38.0884,27998.2363
2008-07-02 11:00:00,60.76,60.78,60.46,60.51,31635.8024691358,38.0884,38.1009,37.9003,37.9317,31635.8025
2008-07-02 11:10:00,60.52,60.58,60.38,60.4,38690.47619047618,37.9379,37.9756,37.8502,37.8627,38690.4762
2008-07-02 11:20:00,60.4,60.46,60.22,60.22,33509.70017636684,37.8627,37.9003,37.7499,37.7499,33509.7002
2008-07-02 11:30:00,60.24,60.37,60.22,60.26,36596.119929453256,37.7624,37.8439,37.7499,37.775,36596.1199
2008-07-02 11:40:00,60.27,60.35,60.11,60.18,27888.00705467372,37.7812,37.8314,37.6809,37.7248,27888.0071
2008-07-02 11:50:00,60.18,60.24,60.13,60.18,30313.05114638448,37.7248,37.7624,37.6935,37.7248,30313.0511
2008-07-02 12:00:00,60.19,60.28,60.19,60.25,31856.261022927687,37.7311,37.7875,37.7311,37.7687,31856.261
2008-07-02 12:10:00,60.26,60.33,60.2,60.21,23699.294532627864,37.775,37.8188,37.7373,37.7436,23699.2945
2008-07-02 12:20:00,60.22,60.28,60.05,60.07,25903.880070546733,37.7499,37.7875,37.6433,37.6559,25903.8801
2008-07-02 12:30:00,60.07,60.22,60.07,60.21,34611.992945326274,37.6559,37.7499,37.6559,37.7436,34611.9929
2008-07-02 12:40:00,60.2,60.28,60.19,60.28,28990.299823633155,37.7373,37.7875,37.7311,37.7875,28990.2998
2008-07-02 12:50:00,60.28,60.44,60.28,60.41,31746.031746031746,37.7875,37.8878,37.7875,37.869,31746.0317
2008-07-02 13:00:00,60.43,60.43,60.24,60.24,20833.33333333333,37.8815,37.8815,37.7624,37.7624,20833.3333
2008-07-02 13:10:00,60.24,60.27,60.2,60.27,23589.06525573192,37.7624,37.7812,37.7373,37.7812,23589.0653
2008-07-02 13:20:00,60.27,60.31,60.23,60.27,28108.465608465605,37.7812,37.8063,37.7562,37.7812,28108.4656
2008-07-02 13:30:00,60.27,60.38,60.27,60.27,35714.28571428571,37.7812,37.8502,37.7812,37.7812,35714.2857
2008-07-02 13:40:00,60.27,60.39,60.19,60.39,30974.426807760137,37.7812,37.8565,37.7311,37.8565,30974.4268
2008-07-02 13:50:00,60.4,60.5,60.39,60.4,41225.74955908289,37.8627,37.9254,37.8565,37.8627,41225.7496
2008-07-02 14:00:00,60.4,60.43,60.32,60.37,29100.529100529096,37.8627,37.8815,37.8126,37.8439,29100.5291
2008-07-02 14:10:00,60.37,60.44,60.33,60.4,36926.80776014109,37.8439,37.8878,37.8188,37.8627,36926.8078
2008-07-02 14:20:00,60.4,60.4,60.12,60.14,45524.69135802469,37.8627,37.8627,37.6872,37.6997,45524.6914
2008-07-02 14:30:00,60.13,60.28,60.09,60.13,51477.07231040564,37.6935,37.7875,37.6684,37.6935,51477.0723
2008-07-02 14:40:00,60.14,60.31,60.12,60.29,42328.04232804232,37.6997,37.8063,37.6872,37.7938,42328.0423
2008-07-02 14:50:00,60.28,60.32,60.16,60.18,47067.90123456789,37.7875,37.8126,37.7123,37.7248,47067.9012
2008-07-02 15:00:00,60.17,60.26,60.09,60.11,54232.80423280423,37.7185,37.775,37.6684,37.6809,54232.8042
2008-07-02 15:10:00,60.11,60.17,60.03,60.13,51807.760141093466,37.6809,37.7185,37.6308,37.6935,51807.7601
2008-07-02 15:20:00,60.12,60.22,60.07,60.08,50154.32098765432,37.6872,37.7499,37.6559,37.6621,50154.321
2008-07-02 15:30:00,60.07,60.08,59.93,60.02,94466.49029982362,37.6559,37.6621,37.5681,37.6245,94466.4903
2008-07-02 15:40:00,60.02,60.02,59.87,59.88,87852.733686067,37.6245,37.6245,37.5305,37.5368,87852.7337
2008-07-02 15:50:00,59.87,60.05,59.83,59.88,172178.13051146382,37.5305,37.6433,37.5054,37.5368,172178.1305
2008-07-03 09:30:00,60.2,60.51,59.82,59.88,70767.19576719576,37.7373,37.9317,37.4991,37.5368,70767.1958
2008-07-03 09:40:00,59.89,60.17,59.61,59.94,100749.5590828924,37.543,37.7185,37.3675,37.5744,100749.5591
2008-07-03 09:50:00,59.96,60.3,59.86,60.21,52910.0529100529,37.5869,37.8,37.5242,37.7436,52910.0529
2008-07-03 10:00:00,60.16,60.23,59.65,60.11,83664.02116402115,37.7123,37.7562,37.3926,37.6809,83664.0212
2008-07-03 10:10:00,60.03,60.21,59.97,60.1,52799.82363315696,37.6308,37.7436,37.5932,37.6747,52799.8236
2008-07-03 10:20:00,60.08,60.27,60.03,60.18,78262.78659611993,37.6621,37.7812,37.6308,37.7248,78262.7866
2008-07-03 10:30:00,60.19,60.32,60.04,60.29,47619.04761904761,37.7311,37.8126,37.6371,37.7938,47619.0476
2008-07-03 10:40:00,60.27,60.31,60.05,60.07,35163.13932980599,37.7812,37.8063,37.6433,37.6559,35163.1393
2008-07-03 10:50:00,60.1,60.17,59.93,59.93,40233.68606701939,37.6747,37.7185,37.5681,37.5681,40233.6861
2008-07-03 11:00:00,59.91,60.17,59.89,60.07,46075.8377425044,37.5556,37.7185,37.543,37.6559,46075.8377
2008-07-03 11:10:00,60.08,60.08,59.89,59.95,48170.19400352733,37.6621,37.6621,37.543,37.5806,48170.194
2008-07-03 11:20:00,59.93,60.07,59.84,60.04,36265.43209876543,37.5681,37.6559,37.5117,37.6371,36265.4321
2008-07-03 11:30:00,60.07,60.09,59.87,60.01,32517.636684303347,37.6559,37.6684,37.5305,37.6182,32517.6367
2008-07-03 11:40:00,59.97,60.02,59.9,59.93,30533.509700176364,37.5932,37.6245,37.5493,37.5681,30533.5097
2008-07-03 11:50:00,59.92,60.02,59.88,59.98,26675.485008818338,37.5618,37.6245,37.5368,37.5994,26675.485
2008-07-03 12:00:00,59.95,59.96,59.77,59.79,27226.631393298056,37.5806,37.5869,37.4678,37.4803,27226.6314
2008-07-03 12:10:00,59.79,59.9,59.79,59.88,25352.73368606701,37.4803,37.5493,37.4803,37.5368,25352.7337
2008-07-03 12:20:00,59.9,60.02,59.84,59.93,31084.65608465608,37.5493,37.6245,37.5117,37.5681,31084.6561
2008-07-03 12:30:00,59.91,59.94,59.74,59.94,47178.13051146384,37.5556,37.5744,37.449,37.5744,47178.1305
2008-07-03 12:40:00,59.94,59.94,59.77,59.89,50595.23809523809,37.5744,37.5744,37.4678,37.543,50595.2381
2008-07-03 12:50:00,59.88,59.9,59.76,59.82,68783.06878306878,37.5368,37.5493,37.4615,37.4991,68783.0688
2008-07-07 09:30:00,59.88,60.47,59.88,60.23,50925.92592592592,37.5368,37.9066,37.5368,37.7562,50925.9259
2008-07-07 09:40:00,60.25,60.35,60.12,60.17,29651.67548500881,37.7687,37.8314,37.6872,37.7185,29651.6755
2008-07-07 09:50:00,60.18,60.38,60.12,60.25,29761.90476190476,37.7248,37.8502,37.6872,37.7687,29761.9048
2008-07-07 10:00:00,60.27,60.31,60.13,60.22,50925.92592592592,37.7812,37.8063,37.6935,37.7499,50925.9259
2008-07-07 10:10:00,60.23,60.32,60.16,60.2,31415.34391534391,37.7562,37.8126,37.7123,37.7373,31415.3439
2008-07-07 10:20:00,60.22,60.22,60.09,60.17,36816.578483245146,37.7499,37.7499,37.6684,37.7185,36816.5785
2008-07-07 10:30:00,60.15,60.4,60.15,60.3,57980.59964726631,37.706,37.8627,37.706,37.8,57980.5996
2008-07-07 10:40:00,60.3,60.35,60.21,60.31,40895.061728395056,37.8,37.8314,37.7436,37.8063,40895.0617
2008-07-07 10:50:00,60.31,60.31,60.19,60.19,30092.592592592588,37.8063,37.8063,37.7311,37.7311,30092.5926
2008-07-07 11:00:00,60.18,60.33,60.16,60.19,51477.07231040564,37.7248,37.8188,37.7123,37.7311,51477.0723
2008-07-07 11:10:00,60.2,60.39,60.17,60.39,57760.14109347442,37.7373,37.8565,37.7185,37.8565,57760.1411
2008-07-07 11:20:00,60.39,60.42,60.31,60.34,75507.05467372133,37.8565,37.8753,37.8063,37.8251,75507.0547
2008-07-07 11:30:00,60.36,60.46,60.3,60.31,23478.835978835978,37.8376,37.9003,37.8,37.8063,23478.836
2008-07-07 11:40:00,60.33,60.35,60.18,60.19,21274.250440917105,37.8188,37.8314,37.7248,37.7311,21274.2504
2008-07-07 11:50:00,60.18,60.36,60.17,60.29,26895.943562610228,37.7248,37.8376,37.7185,37.7938,26895.9436
2008-07-07 12:00:00,60.29,60.37,60.24,60.28,27998.23633156966,37.7938,37.8439,37.7624,37.7875,27998.2363
2008-07-07 12:10:00,60.28,60.33,60.08,60.1,31746.031746031746,37.7875,37.8188,37.6621,37.6747,31746.0317
2008-07-07 12:20:00,60.1,60.11,59.69,59.69,50154.32098765432,37.6747,37.6809,37.4176,37.4176,50154.321
2008-07-07 12:30:00,59.7,59.86,59.68,59.86,35824.514991181655,37.4239,37.5242,37.4114,37.5242,35824.515
2008-07-07 12:40:00,59.86,59.96,59.86,59.88,26124.338624338623,37.5242,37.5869,37.5242,37.5368,26124.3386
2008-07-07 12:50:00,59.88,60.0,59.59,59.66,42328.04232804232,37.5368,37.612,37.355,37.3988,42328.0423
2008-07-07 13:00:00,59.67,59.67,59.37,59.46,51036.155202821865,37.4051,37.4051,37.2171,37.2735,51036.1552
2008-07-07 13:10:00,59.46,59.56,59.41,59.5,21604.938271604937,37.2735,37.3362,37.2421,37.2985,21604.9383
2008-07-07 13:20:00,59.51,59.58,59.36,59.55,32738.09523809524,37.3048,37.3487,37.2108,37.3299,32738.0952
2008-07-07 13:30:00,59.55,59.62,59.43,59.46,24691.358024691355,37.3299,37.3738,37.2547,37.2735,24691.358
2008-07-07 13:40:00,59.47,59.73,59.47,59.62,38690.47619047618,37.2797,37.4427,37.2797,37.3738,38690.4762
2008-07-07 13:50:00,59.6,59.64,59.39,59.42,30864.197530864192,37.3612,37.3863,37.2296,37.2484,30864.1975
2008-07-07 14:00:00,59.43,59.6,59.24,59.29,38800.70546737213,37.2547,37.3612,37.1356,37.1669,38800.7055
2008-07-07 14:10:00,59.33,59.42,59.25,59.41,32186.948853615515,37.192,37.2484,37.1418,37.2421,32186.9489
2008-07-07 14:20:00,59.42,59.55,59.42,59.49,26234.567901234564,37.2484,37.3299,37.2484,37.2923,26234.5679
2008-07-07 14:30:00,59.49,59.53,59.44,59.49,15101.410934744266,37.2923,37.3173,37.2609,37.2923,15101.4109
2008-07-07 14:40:00,59.49,59.52,59.37,59.41,24360.670194003524,37.2923,37.3111,37.2171,37.2421,24360.6702
2008-07-07 14:50:00,59.42,59.51,59.39,59.43,23919.75308641975,37.2484,37.3048,37.2296,37.2547,23919.7531
2008-07-07 15:00:00,59.45,59.68,59.43,59.58,51036.155202821865,37.2672,37.4114,37.2547,37.3487,51036.1552
2008-07-07 15:10:00,59.58,59.79,59.55,59.75,57319.22398589065,37.3487,37.4803,37.3299,37.4553,57319.224
2008-07-07 15:20:00,59.75,60.03,59.73,60.01,53461.19929453262,37.4553,37.6308,37.4427,37.6182,53461.1993
2008-07-07 15:30:00,60.03,60.12,59.93,60.12,72751.32275132275,37.6308,37.6872,37.5681,37.6872,72751.3228
2008-07-07 15:40:00,60.13,60.2,59.88,59.96,66468.25396825396,37.6935,37.7373,37.5368,37.5869,66468.254
2008-07-07 15:50:00,59.97,60.01,59.53,59.53,122685.18518518515,37.5932,37.6182,37.3173,37.3173,122685.1852
2008-07-08 09:30:00,59.38,59.83,59.25,59.69,80687.83068783068,37.2233,37.5054,37.1418,37.4176,80687.8307
2008-07-08 09:40:00,59.72,59.92,59.64,59.8,77601.41093474426,37.4365,37.5618,37.3863,37.4866,77601.4109
2008-07-08 09:50:00,59.82,60.08,59.82,59.99,48941.79894179894,37.4991,37.6621,37.4991,37.6057,48941.7989
2008-07-08 10:00:00,60.0,60.07,59.71,59.84,82010.582010582,37.612,37.6559,37.4302,37.5117,82010.582
2008-07-08 10:10:00,59.83,60.03,59.63,59.97,57539.68253968253,37.5054,37.6308,37.38,37.5932,57539.6825
2008-07-08 10:20:00,59.95,60.13,59.92,60.12,54894.17989417989,37.5806,37.6935,37.5618,37.6872,54894.1799
2008-07-08 10:30:00,60.12,60.24,59.69,59.69,109678.13051146384,37.6872,37.7624,37.4176,37.4176,109678.1305
2008-07-08 10:40:00,59.66,59.79,59.58,59.78,37147.266313932974,37.3988,37.4803,37.3487,37.4741,37147.2663
2008-07-08 10:50:00,59.79,60.01,59.75,59.86,43981.481481481474,37.4803,37.6182,37.4553,37.5242,43981.4815
2008-07-08 11:00:00,59.85,59.92,59.65,59.79,57760.14109347442,37.5179,37.5618,37.3926,37.4803,57760.1411
2008-07-08 11:10:00,59.79,59.9,59.77,59.8,56216.93121693121,37.4803,37.5493,37.4678,37.4866,56216.9312
2008-07-08 11:20:00,59.8,60.01,59.8,59.97,71318.34215167548,37.4866,37.6182,37.4866,37.5932,71318.3422
2008-07-08 11:30:00,59.99,59.99,59.79,59.83,74625.22045855378,37.6057,37.6057,37.4803,37.5054,74625.2205
2008-07-08 11:40:00,59.82,59.89,59.74,59.77,29982.36331569665,37.4991,37.543,37.449,37.4678,29982.3633
2008-07-08 11:50:00,59.76,59.85,59.67,59.69,48941.79894179894,37.4615,37.5179,37.4051,37.4176,48941.7989
2008-07-08 12:00:00,59.69,59.9,59.64,59.83,24360.670194003524,37.4176,37.5493,37.3863,37.5054,24360.6702
2008-07-08 12:10:00,59.81,59.81,59.63,59.65,54343.03350970017,37.4929,37.4929,37.38,37.3926,54343.0335
2008-07-08 12:20:00,59.65,59.82,59.61,59.74,45304.2328042328,37.3926,37.4991,37.3675,37.449,45304.2328
2008-07-08 12:30:00,59.76,59.79,59.66,59.72,45524.69135802469,37.4615,37.4803,37.3988,37.4365,45524.6914
2008-07-08 12:40:00,59.72,59.73,59.5,59.54,44642.85714285714,37.4365,37.4427,37.2985,37.3236,44642.8571
2008-07-08 12:50:00,59.55,59.6,59.51,59.56,47288.35978835978,37.3299,37.3612,37.3048,37.3362,47288.3598
2008-07-08 13:00:00,59.57,59.68,59.47,59.68,92482.36331569664,37.3424,37.4114,37.2797,37.4114,92482.3633
2008-07-08 13:10:00,59.68,59.73,59.48,59.48,46957.67195767196,37.4114,37.4427,37.286,37.286,46957.672
2008-07-08 13:20:00,59.47,59.52,59.45,59.49,32517.636684303347,37.2797,37.3111,37.2672,37.2923,32517.6367
2008-07-08 13:30:00,59.49,59.53,59.41,59.44,59082.89241622575,37.2923,37.3173,37.2421,37.2609,59082.8924
2008-07-08 13:40:00,59.42,59.45,59.33,59.43,56106.70194003527,37.2484,37.2672,37.192,37.2547,56106.7019
2008-07-08 13:50:00,59.43,59.47,59.35,59.39,43209.87654320987,37.2547,37.2797,37.2045,37.2296,43209.8765
2008-07-08 14:00:00,59.39,59.71,59.39,59.68,41556.43738977072,37.2296,37.4302,37.2296,37.4114,41556.4374
2008-07-08 14:10:00,59.67,59.77,59.62,59.68,57760.14109347442,37.4051,37.4678,37.3738,37.4114,57760.1411
2008-07-08 14:20:00,59.7,59.75,59.59,59.67,51587.30158730158,37.4239,37.4553,37.355,37.4051,51587.3016
2008-07-08 14:30:00,59.67,59.77,59.58,59.6,102623.45679012344,37.4051,37.4678,37.3487,37.3612,102623.4568
2008-07-08 14:40:00,59.62,59.79,59.62,59.74,76719.57671957671,37.3738,37.4803,37.3738,37.449,76719.5767
2008-07-08 14:50:00,59.75,59.78,59.61,59.68,76499.11816578482,37.4553,37.4741,37.3675,37.4114,76499.1182
2008-07-08 15:00:00,59.69,59.8,59.65,59.77,126102.29276895942,37.4176,37.4866,37.3926,37.4678,126102.2928
2008-07-08 15:10:00,59.77,59.98,59.68,59.93,63712.522045855374,37.4678,37.5994,37.4114,37.5681,63712.522
2008-07-08 15:20:00,59.92,59.99,59.87,59.96,66688.71252204585,37.5618,37.6057,37.5305,37.5869,66688.7125
2008-07-08 15:30:00,59.97,59.99,59.8,59.88,73082.01058201057,37.5932,37.6057,37.4866,37.5368,73082.0106
2008-07-08 15:40:00,59.88,59.95,59.8,59.94,67239.85890652557,37.5368,37.5806,37.4866,37.5744,67239.8589
2008-07-08 15:50:00,59.94,60.02,59.94,59.94,99426.80776014108,37.5744,37.6245,37.5744,37.5744,99426.8078
2008-07-09 09:30:00,60.22,60.22,59.58,60.14,85758.37742504408,37.7499,37.7499,37.3487,37.6997,85758.3774
2008-07-09 09:40:00,60.16,60.24,59.95,59.95,67239.85890652557,37.7123,37.7624,37.5806,37.5806,67239.8589
2008-07-09 09:50:00,59.94,60.02,59.82,59.98,77491.18165784831,37.5744,37.6245,37.4991,37.5994,77491.1817
2008-07-09 10:00:00,59.98,60.18,59.91,60.06,43761.02292768959,37.5994,37.7248,37.5556,37.6496,43761.0229
2008-07-09 10:10:00,60.07,60.23,59.97,60.14,69113.7566137566,37.6559,37.7562,37.5932,37.6997,69113.7566
2008-07-09 10:20:00,60.15,60.21,60.11,60.13,22486.772486772483,37.706,37.7436,37.6809,37.6935,22486.7725
2008-07-09 10:30:00,60.14,60.23,59.88,59.91,64594.35626102292,37.6997,37.7562,37.5368,37.5556,64594.3563
2008-07-09 10:40:00,59.89,59.98,59.84,59.91,36265.43209876543,37.543,37.5994,37.5117,37.5556,36265.4321
2008-07-09 10:50:00,59.92,60.15,59.88,60.11,33509.70017636684,37.5618,37.706,37.5368,37.6809,33509.7002
2008-07-09 11:00:00,60.11,60.17,59.97,59.97,48280.42328042328,37.6809,37.7185,37.5932,37.5932,48280.4233
2008-07-09 11:10:00,59.96,60.0,59.73,59.95,35714.28571428571,37.5869,37.612,37.4427,37.5806,35714.2857
2008-07-09 11:20:00,59.94,60.14,59.94,60.09,27006.17283950617,37.5744,37.6997,37.5744,37.6684,27006.1728
2008-07-09 11:30:00,60.1,60.16,59.88,59.95,39572.31040564374,37.6747,37.7123,37.5368,37.5806,39572.3104
2008-07-09 11:40:00,59.96,60.01,59.59,59.77,177799.82363315695,37.5869,37.6182,37.355,37.4678,177799.8236
2008-07-09 11:50:00,59.74,59.79,59.68,59.77,38139.32980599647,37.449,37.4803,37.4114,37.4678,38139.3298
2008-07-09 12:00:00,59.78,59.78,59.61,59.74,70656.96649029982,37.4741,37.4741,37.3675,37.449,70656.9665
2008-07-09 12:10:00,59.74,60.1,59.68,60.06,58090.82892416225,37.449,37.6747,37.4114,37.6496,58090.8289
2008-07-09 12:20:00,60.05,60.13,59.91,59.93,47729.27689594356,37.6433,37.6935,37.5556,37.5681,47729.2769
2008-07-09 12:30:00,59.91,59.92,59.76,59.81,33840.38800705467,37.5556,37.5618,37.4615,37.4929,33840.388
2008-07-09 12:40:00,59.81,59.95,59.81,59.84,29210.75837742504,37.4929,37.5806,37.4929,37.5117,29210.7584
2008-07-09 12:50:00,59.84,59.91,59.84,59.88,14880.95238095238,37.5117,37.5556,37.5117,37.5368,14880.9524
2008-07-09 13:00:00,59.88,59.93,59.58,59.7,59523.80952380952,37.5368,37.5681,37.3487,37.4239,59523.8095
2008-07-09 13:10:00,59.73,59.97,59.73,59.88,33068.783068783065,37.4427,37.5932,37.4427,37.5368,33068.7831
2008-07-09 13:20:00,59.88,59.97,59.87,59.88,29541.44620811288,37.5368,37.5932,37.5305,37.5368,29541.4462
2008-07-09 13:30:00,59.88,59.98,59.87,59.94,27006.17283950617,37.5368,37.5994,37.5305,37.5744,27006.1728
2008-07-09 13:40:00,59.96,59.98,59.9,59.97,21274.250440917105,37.5869,37.5994,37.5493,37.5932,21274.2504
2008-07-09 13:50:00,59.98,60.03,59.91,60.03,21604.938271604937,37.5994,37.6308,37.5556,37.6308,21604.9383
2008-07-09 14:00:00,60.02,60.02,59.77,59.85,33730.15873015873,37.6245,37.6245,37.4678,37.5179,33730.1587
2008-07-09 14:10:00,59.86,59.99,59.8,59.8,45745.149911816574,37.5242,37.6057,37.4866,37.4866,45745.1499
2008-07-09 14:20:00,59.79,59.88,59.78,59.84,29982.36331569665,37.4803,37.5368,37.4741,37.5117,29982.3633
2008-07-09 14:30:00,59.86,59.98,59.86,59.93,36816.578483245146,37.5242,37.5994,37.5242,37.5681,36816.5785
2008-07-09 14:40:00,59.94,59.97,59.88,59.93,43320.10582010582,37.5744,37.5932,37.5368,37.5681,43320.1058
2008-07-09 14:50:00,59.93,59.94,59.66,59.67,35714.28571428571,37.5681,37.5744,37.3988,37.4051,35714.2857
2008-07-09 15:00:00,59.66,59.68,59.53,59.61,61838.62433862433,37.3988,37.4114,37.3173,37.3675,61838.6243
2008-07-09 15:10:00,59.6,59.65,59.49,59.51,42989.41798941798,37.3612,37.3926,37.2923,37.3048,42989.418
2008-07-09 15:20:00,59.53,59.6,59.49,59.58,34060.84656084656,37.3173,37.3612,37.2923,37.3487,34060.8466
2008-07-09 15:30:00,59.57,59.73,59.57,59.68,47619.04761904761,37.3424,37.4427,37.3424,37.4114,47619.0476
2008-07-09 15:40:00,59.67,59.68,59.28,59.28,72420.63492063491,37.4051,37.4114,37.1606,37.1606,72420.6349
2008-07-09 15:50:00,59.3,59.39,59.21,59.23,104276.8959435626,37.1732,37.2296,37.1168,37.1293,104276.8959
2008-07-10 09:30:00,58.98,59.3,58.82,58.83,56657.84832451498,36.9726,37.1732,36.8723,36.8785,56657.8483
2008-07-10 09:40:00,58.8,59.28,58.75,59.23,53791.887125220455,36.8597,37.1606,36.8284,37.1293,53791.8871
2008-07-10 09:50:00,59.23,59.52,59.19,59.37,38249.55908289241,37.1293,37.3111,37.1042,37.2171,38249.5591
2008-07-10 10:00:00,59.39,59.39,58.86,59.06,59082.89241622575,37.2296,37.2296,36.8973,37.0227,59082.8924
2008-07-10 10:10:00,59.04,59.11,58.82,58.9,30643.738977072306,37.0102,37.0541,36.8723,36.9224,30643.739
2008-07-10 10:20:00,58.93,59.18,58.92,59.12,36044.97354497354,36.9412,37.0979,36.935,37.0603,36044.9735
2008-07-10 10:30:00,59.12,59.12,58.83,58.86,26675.485008818338,37.0603,37.0603,36.8785,36.8973,26675.485
2008-07-10 10:40:00,58.85,59.04,58.79,58.85,24581.12874779541,36.8911,37.0102,36.8535,36.8911,24581.1287
2008-07-10 10:50:00,58.85,58.86,58.59,58.66,32297.17813051146,36.8911,36.8973,36.7281,36.772,32297.1781
2008-07-10 11:00:00,58.65,58.96,58.58,58.8,46406.52557319224,36.7657,36.96,36.7218,36.8597,46406.5256
2008-07-10 11:10:00,58.8,58.95,58.72,58.79,34060.84656084656,36.8597,36.9538,36.8096,36.8535,34060.8466
2008-07-10 11:20:00,58.78,58.95,58.78,58.94,54563.492063492056,36.8472,36.9538,36.8472,36.9475,54563.4921
2008-07-10 11:30:00,58.92,59.17,58.92,58.95,54783.95061728395,36.935,37.0917,36.935,36.9538,54783.9506
2008-07-10 11:40:00,58.98,59.02,58.88,58.92,31305.11463844797,36.9726,36.9976,36.9099,36.935,31305.1146
2008-07-10 11:50:00,58.95,59.1,58.91,59.09,34060.84656084656,36.9538,37.0478,36.9287,37.0415,34060.8466
2008-07-10 12:00:00,59.1,59.36,59.09,59.24,45965.60846560846,37.0478,37.2108,37.0415,37.1356,45965.6085
2008-07-10 12:10:00,59.23,59.29,59.16,59.25,33509.70017636684,37.1293,37.1669,37.0854,37.1418,33509.7002
2008-07-10 12:20:00,59.27,59.29,59.08,59.1,27336.860670194,37.1544,37.1669,37.0353,37.0478,27336.8607
2008-07-10 12:30:00,59.11,59.15,58.97,59.02,24250.440917107582,37.0541,37.0791,36.9663,36.9976,24250.4409
2008-07-10 12:40:00,59.03,59.07,58.95,58.97,23809.52380952381,37.0039,37.029,36.9538,36.9663,23809.5238
2008-07-10 12:50:00,58.97,58.99,58.81,58.85,18518.518518518515,36.9663,36.9788,36.866,36.8911,18518.5185
2008-07-10 13:00:00,58.83,59.08,58.83,59.06,34832.451499118164,36.8785,37.0353,36.8785,37.0227,34832.4515
2008-07-10 13:10:00,59.05,59.17,59.0,59.16,31635.8024691358,37.0165,37.0917,36.9851,37.0854,31635.8025
2008-07-10 13:20:00,59.16,59.26,59.11,59.22,38139.32980599647,37.0854,37.1481,37.0541,37.123,38139.3298
2008-07-10 13:30:00,59.21,59.42,59.21,59.37,70105.8201058201,37.1168,37.2484,37.1168,37.2171,70105.8201
2008-07-10 13:40:00,59.34,59.39,59.18,59.26,63051.14638447971,37.1982,37.2296,37.0979,37.1481,63051.1464
2008-07-10 13:50:00,59.27,59.4,59.21,59.32,42548.50088183421,37.1544,37.2359,37.1168,37.1857,42548.5009
2008-07-10 14:00:00,59.32,59.38,59.25,59.31,44642.85714285714,37.1857,37.2233,37.1418,37.1794,44642.8571
2008-07-10 14:10:00,59.31,59.35,59.15,59.18,51587.30158730158,37.1794,37.2045,37.0791,37.0979,51587.3016
2008-07-10 14:20:00,59.19,59.2,58.88,58.96,47067.90123456789,37.1042,37.1105,36.9099,36.96,47067.9012
2008-07-10 14:30:00,58.98,59.05,58.96,59.02,38249.55908289241,36.9726,37.0165,36.96,36.9976,38249.5591
2008-07-10 14:40:00,59.01,59.04,58.89,59.0,42217.81305114638,36.9914,37.0102,36.9162,36.9851,42217.8131
2008-07-10 14:50:00,59.0,59.12,58.89,58.99,87301.5873015873,36.9851,37.0603,36.9162,36.9788,87301.5873
2008-07-10 15:00:00,58.99,59.24,58.93,59.19,107694.00352733684,36.9788,37.1356,36.9412,37.1042,107694.0035
2008-07-10 15:10:00,59.22,59.3,59.19,59.22,86970.89947089946,37.123,37.1732,37.1042,37.123,86970.8995
2008-07-10 15:20:00,59.21,59.4,59.21,59.39,77601.41093474426,37.1168,37.2359,37.1168,37.2296,77601.4109
2008-07-10 15:30:00,59.39,59.44,59.2,59.3,111882.71604938273,37.2296,37.2609,37.1105,37.1732,111882.716
2008-07-10 15:40:00,59.3,59.58,59.25,59.58,99647.26631393297,37.1732,37.3487,37.1418,37.3487,99647.2663
2008-07-10 15:50:00,59.58,59.72,59.45,59.6,180886.24338624327,37.3487,37.4365,37.2672,37.3612,180886.2434
2008-07-11 09:30:00,58.99,59.08,58.64,58.7,50154.32098765432,36.9788,37.0353,36.7594,36.7971,50154.321
2008-07-11 09:40:00,58.7,58.75,58.41,58.58,40564.37389770723,36.7971,36.8284,36.6153,36.7218,40564.3739
2008-07-11 09:50:00,58.61,58.8,58.47,58.76,114087.30158730155,36.7406,36.8597,36.6529,36.8347,114087.3016
2008-07-11 10:00:00,58.76,58.9,58.54,58.88,58201.05820105819,36.8347,36.9224,36.6968,36.9099,58201.0582
2008-07-11 10:10:00,58.85,58.86,58.6,58.66,68121.69312169311,36.8911,36.8973,36.7344,36.772,68121.6931
2008-07-11 10:20:00,58.66,58.72,58.17,58.31,74294.53262786595,36.772,36.8096,36.4648,36.5526,74294.5326
2008-07-11 10:30:00,58.28,58.36,58.15,58.2,75947.97178130511,36.5338,36.5839,36.4523,36.4836,75947.9718
2008-07-11 10:40:00,58.19,58.49,58.18,58.46,81238.9770723104,36.4773,36.6654,36.4711,36.6466,81238.9771
2008-07-11 10:50:00,58.49,58.59,58.43,58.57,31966.49029982363,36.6654,36.7281,36.6278,36.7156,31966.4903
2008-07-11 11:00:00,58.56,58.64,58.48,58.57,33950.61728395061,36.7093,36.7594,36.6591,36.7156,33950.6173
2008-07-11 11:10:00,58.58,58.77,58.56,58.77,39131.39329805997,36.7218,36.8409,36.7093,36.8409,39131.3933
2008-07-11 11:20:00,58.74,58.8,58.61,58.71,44312.16931216931,36.8221,36.8597,36.7406,36.8033,44312.1693
2008-07-11 11:30:00,58.71,58.83,58.54,58.79,65035.27336860669,36.8033,36.8785,36.6968,36.8535,65035.2734
2008-07-11 11:40:00,58.8,58.88,58.76,58.8,51477.07231040564,36.8597,36.9099,36.8347,36.8597,51477.0723
2008-07-11 11:50:00,58.81,58.86,58.78,58.86,25462.96296296296,36.866,36.8973,36.8472,36.8973,25462.963
2008-07-11 12:00:00,58.86,58.89,58.74,58.83,33509.70017636684,36.8973,36.9162,36.8221,36.8785,33509.7002
2008-07-11 12:10:00,58.83,58.87,58.71,58.74,23148.148148148142,36.8785,36.9036,36.8033,36.8221,23148.1481
2008-07-11 12:20:00,58.74,58.85,58.68,58.84,27777.777777777774,36.8221,36.8911,36.7845,36.8848,27777.7778
2008-07-11 12:30:00,58.79,58.86,58.69,58.82,38470.0176366843,36.8535,36.8973,36.7908,36.8723,38470.0176
2008-07-11 12:40:00,58.83,58.9,58.81,58.83,21384.47971781305,36.8785,36.9224,36.866,36.8785,21384.4797
2008-07-11 12:50:00,58.83,58.88,58.73,58.74,34391.53439153439,36.8785,36.9099,36.8159,36.8221,34391.5344
2008-07-11 13:00:00,58.74,58.9,58.72,58.75,43871.25220458553,36.8221,36.9224,36.8096,36.8284,43871.2522
2008-07-11 13:10:00,58.77,58.9,58.68,58.86,28439.15343915344,36.8409,36.9224,36.7845,36.8973,28439.1534
2008-07-11 13:20:00,58.88,59.01,58.84,58.99,39241.6225749559,36.9099,36.9914,36.8848,36.9788,39241.6226
2008-07-11 13:30:00,58.98,58.99,58.87,58.94,37588.18342151675,36.9726,36.9788,36.9036,36.9475,37588.1834
2008-07-11 13:40:00,58.97,59.01,58.82,58.86,38800.70546737213,36.9663,36.9914,36.8723,36.8973,38800.7055
2008-07-11 13:50:00,58.86,59.03,58.8,58.86,31746.031746031746,36.8973,37.0039,36.8597,36.8973,31746.0317
2008-07-11 14:00:00,58.86,59.0,58.8,58.9,37257.49559082892,36.8973,36.9851,36.8597,36.9224,37257.4956
2008-07-11 14:10:00,58.92,58.93,58.78,58.84,22927.68959435626,36.935,36.9412,36.8472,36.8848,22927.6896
2008-07-11 14:20:00,58.84,58.84,58.6,58.7,47729.27689594356,36.8848,36.8848,36.7344,36.7971,47729.2769
2008-07-11 14:30:00,58.74,58.9,58.67,58.8,39682.53968253968,36.8221,36.9224,36.7782,36.8597,39682.5397
2008-07-11 14:40:00,58.79,59.31,58.75,59.29,52248.677248677246,36.8535,37.1794,36.8284,37.1669,52248.6772
2008-07-11 14:50:00,59.3,59.68,59.23,59.68,163359.78835978833,37.1732,37.4114,37.1293,37.4114,163359.7884
2008-07-11 15:00:00,59.68,59.94,59.47,59.65,126873.89770723102,37.4114,37.5744,37.2797,37.3926,126873.8977
2008-07-11 15:10:00,59.66,59.66,59.12,59.13,47508.81834215167,37.3988,37.3988,37.0603,37.0666,47508.8183
2008-07-11 15:20:00,59.14,59.25,59.02,59.11,52469.13580246913,37.0729,37.1418,36.9976,37.0541,52469.1358
2008-07-11 15:30:00,59.1,59.14,58.88,58.98,75727.51322751322,37.0478,37.0729,36.9099,36.9726,75727.5132
2008-07-11 15:40:00,59.0,59.32,58.89,59.14,78262.78659611993,36.9851,37.1857,36.9162,37.0729,78262.7866
2008-07-11 15:50:00,59.15,59.38,59.02,59.05,109898.58906525571,37.0791,37.2233,36.9976,37.0165,109898.5891
2008-07-14 09:30:00,59.63,59.78,59.34,59.61,54012.34567901234,37.38,37.4741,37.1982,37.3675,54012.3457
2008-07-14 09:40:00,59.69,59.97,59.63,59.94,48831.56966490299,37.4176,37.5932,37.38,37.5744,48831.5697
2008-07-14 09:50:00,59.95,59.97,59.63,59.66,64153.43915343915,37.5806,37.5932,37.38,37.3988,64153.4392
2008-07-14 10:00:00,59.61,59.74,59.55,59.65,41556.43738977072,37.3675,37.449,37.3299,37.3926,41556.4374
2008-07-14 10:10:00,59.63,59.86,59.5,59.8,27336.860670194,37.38,37.5242,37.2985,37.4866,27336.8607
2008-07-14 10:20:00,59.8,59.8,59.4,59.45,30974.426807760137,37.4866,37.4866,37.2359,37.2672,30974.4268
2008-07-14 10:30:00,59.42,59.68,59.42,59.5,39351.85185185185,37.2484,37.4114,37.2484,37.2985,39351.8519
2008-07-14 10:40:00,59.49,59.5,59.21,59.27,18959.43562610229,37.2923,37.2985,37.1168,37.1544,18959.4356
2008-07-14 10:50:00,59.27,59.52,59.22,59.51,40564.37389770723,37.1544,37.3111,37.123,37.3048,40564.3739
2008-07-14 11:00:00,59.52,59.56,59.39,59.42,37037.03703703703,37.3111,37.3362,37.2296,37.2484,37037.037
2008-07-14 11:10:00,59.43,59.48,59.28,59.35,25903.880070546733,37.2547,37.286,37.1606,37.2045,25903.8801
2008-07-14 11:20:00,59.36,59.41,59.22,59.39,17746.91358024691,37.2108,37.2421,37.123,37.2296,17746.9136
2008-07-14 11:30:00,59.39,59.41,59.2,59.22,20061.728395061727,37.2296,37.2421,37.1105,37.123,20061.7284
2008-07-14 11:40:00,59.21,59.42,59.21,59.3,19290.123456790123,37.1168,37.2484,37.1168,37.1732,19290.1235
2008-07-14 11:50:00,59.29,59.29,58.8,59.03,41556.43738977072,37.1669,37.1669,36.8597,37.0039,41556.4374
2008-07-14 12:00:00,59.04,59.06,58.81,58.88,36375.66137566137,37.0102,37.0227,36.866,36.9099,36375.6614
2008-07-14 12:10:00,58.88,59.08,58.88,58.98,13558.201058201055,36.9099,37.0353,36.9099,36.9726,13558.2011
2008-07-14 12:20:00,58.97,59.06,58.89,58.9,12014.991181657848,36.9663,37.0227,36.9162,36.9224,12014.9912
2008-07-14 12:30:00,58.89,59.0,58.69,58.83,36375.66137566137,36.9162,36.9851,36.7908,36.8785,36375.6614
2008-07-14 12:40:00,58.83,58.9,58.79,58.83,19841.26984126984,36.8785,36.9224,36.8535,36.8785,19841.2698
2008-07-14 12:50:00,58.84,58.92,58.78,58.78,10141.093474426809,36.8848,36.935,36.8472,36.8472,10141.0935
2008-07-14 13:00:00,58.76,58.76,58.54,58.67,27226.631393298056,36.8347,36.8347,36.6968,36.7782,27226.6314
2008-07-14 13:10:00,58.65,58.81,58.61,58.8,14550.264550264548,36.7657,36.866,36.7406,36.8597,14550.2646
2008-07-14 13:20:00,58.8,58.89,58.74,58.79,22707.231040564373,36.8597,36.9162,36.8221,36.8535,22707.231
2008-07-14 13:30:00,58.79,58.95,58.7,58.95,34501.76366843033,36.8535,36.9538,36.7971,36.9538,34501.7637
2008-07-14 13:40:00,58.95,59.12,58.9,59.06,34611.992945326274,36.9538,37.0603,36.9224,37.0227,34611.9929
2008-07-14 13:50:00,59.06,59.1,58.87,58.94,24029.982363315696,37.0227,37.0478,36.9036,36.9475,24029.9824
2008-07-14 14:00:00,58.95,59.1,58.9,59.0,31415.34391534391,36.9538,37.0478,36.9224,36.9851,31415.3439
2008-07-14 14:10:00,59.0,59.1,58.9,59.01,13668.430335097,36.9851,37.0478,36.9224,36.9914,13668.4303
2008-07-14 14:20:00,58.99,59.01,58.9,58.95,21274.250440917105,36.9788,36.9914,36.9224,36.9538,21274.2504
2008-07-14 14:30:00,58.94,59.03,58.92,59.0,23258.377425044087,36.9475,37.0039,36.935,36.9851,23258.3774
2008-07-14 14:40:00,59.0,59.0,58.78,58.79,24140.21164021164,36.9851,36.9851,36.8472,36.8535,24140.2116
2008-07-14 14:50:00,58.78,58.94,58.77,58.89,21715.16754850088,36.8472,36.9475,36.8409,36.9162,21715.1675
2008-07-14 15:00:00,58.89,58.9,58.78,58.81,26785.714285714283,36.9162,36.9224,36.8472,36.866,26785.7143
2008-07-14 15:10:00,58.83,59.05,58.8,59.02,29651.67548500881,36.8785,37.0165,36.8597,36.9976,29651.6755
2008-07-14 15:20:00,59.04,59.32,58.97,59.29,69995.59082892415,37.0102,37.1857,36.9663,37.1669,69995.5908
2008-07-14 15:30:00,59.29,59.51,59.28,59.4,73633.15696649029,37.1669,37.3048,37.1606,37.2359,73633.157
2008-07-14 15:40:00,59.39,59.43,59.21,59.36,93584.65608465608,37.2296,37.2547,37.1168,37.2108,93584.6561
2008-07-14 15:50:00,59.36,59.41,59.09,59.17,92482.36331569664,37.2108,37.2421,37.0415,37.0917,92482.3633
2008-07-15 09:30:00,58.75,58.88,58.53,58.57,68672.83950617284,36.8284,36.9099,36.6905,36.7156,68672.8395
2008-07-15 09:40:00,58.58,58.95,58.58,58.78,36044.97354497354,36.7218,36.9538,36.7218,36.8472,36044.9735
2008-07-15 09:50:00,58.76,58.76,58.57,58.61,37257.49559082892,36.8347,36.8347,36.7156,36.7406,37257.4956
2008-07-15 10:00:00,58.63,58.75,58.29,58.61,67350.08818342151,36.7532,36.8284,36.54,36.7406,67350.0882
2008-07-15 10:10:00,58.63,58.98,58.59,58.78,31525.57319223985,36.7532,36.9726,36.7281,36.8472,31525.5732
2008-07-15 10:20:00,58.81,58.87,58.43,58.45,24250.440917107582,36.866,36.9036,36.6278,36.6403,24250.4409
2008-07-15 10:30:00,58.44,58.48,58.26,58.45,63822.75132275131,36.6341,36.6591,36.5212,36.6403,63822.7513
2008-07-15 10:40:00,58.46,58.67,58.35,58.67,44422.39858906525,36.6466,36.7782,36.5776,36.7782,44422.3986
2008-07-15 10:50:00,58.62,58.79,58.52,58.56,44863.31569664903,36.7469,36.8535,36.6842,36.7093,44863.3157
2008-07-15 11:00:00,58.56,59.29,58.56,59.13,52579.365079365074,36.7093,37.1669,36.7093,37.0666,52579.3651
2008-07-15 11:10:00,59.11,59.27,58.95,59.26,28659.611992945323,37.0541,37.1544,36.9538,37.1481,28659.612
2008-07-15 11:20:00,59.25,59.39,59.18,59.19,44532.62786596119,37.1418,37.2296,37.0979,37.1042,44532.6279
2008-07-15 11:30:00,59.18,59.29,59.08,59.17,45634.92063492063,37.0979,37.1669,37.0353,37.0917,45634.9206
2008-07-15 11:40:00,59.16,59.32,59.16,59.3,59744.2680776014,37.0854,37.1857,37.0854,37.1732,59744.2681
2008-07-15 11:50:00,59.29,59.57,59.27,59.46,77491.18165784831,37.1669,37.3424,37.1544,37.2735,77491.1817
2008-07-15 12:00:00,59.47,59.55,59.31,59.31,70987.65432098764,37.2797,37.3299,37.1794,37.1794,70987.6543
2008-07-15 12:10:00,59.35,59.47,59.3,59.44,48170.19400352733,37.2045,37.2797,37.1732,37.2609,48170.194
2008-07-15 12:20:00,59.45,59.53,59.39,59.49,46406.52557319224,37.2672,37.3173,37.2296,37.2923,46406.5256
2008-07-15 12:30:00,59.47,59.65,59.33,59.46,47508.81834215167,37.2797,37.3926,37.192,37.2735,47508.8183
2008-07-15 12:40:00,59.46,59.62,59.39,59.39,30313.05114638448,37.2735,37.3738,37.2296,37.2296,30313.0511
2008-07-15 12:50:00,59.36,59.57,59.33,59.57,36926.80776014109,37.2108,37.3424,37.192,37.3424,36926.8078
2008-07-15 13:00:00,59.57,59.78,59.52,59.68,63381.83421516754,37.3424,37.4741,37.3111,37.4114,63381.8342
2008-07-15 13:10:00,59.68,59.78,59.56,59.59,66468.25396825396,37.4114,37.4741,37.3362,37.355,66468.254
2008-07-15 13:20:00,59.6,59.6,59.42,59.49,29320.987654320983,37.3612,37.3612,37.2484,37.2923,29320.9877
2008-07-15 13:30:00,59.49,59.68,59.42,59.49,42989.41798941798,37.2923,37.4114,37.2484,37.2923,42989.418
2008-07-15 13:40:00,59.46,59.73,59.45,59.73,30533.509700176364,37.2735,37.4427,37.2672,37.4427,30533.5097
2008-07-15 13:50:00,59.73,59.78,59.65,59.68,31856.261022927687,37.4427,37.4741,37.3926,37.4114,31856.261
2008-07-15 14:00:00,59.68,59.78,59.63,59.73,75066.13756613756,37.4114,37.4741,37.38,37.4427,75066.1376
2008-07-15 14:10:00,59.68,59.86,59.54,59.77,53020.28218694885,37.4114,37.5242,37.3236,37.4678,53020.2822
2008-07-15 14:20:00,59.77,59.84,59.68,59.77,50154.32098765432,37.4678,37.5117,37.4114,37.4678,50154.321
2008-07-15 14:30:00,59.78,59.88,59.58,59.64,55555.55555555555,37.4741,37.5368,37.3487,37.3863,55555.5556
2008-07-15 14:40:00,59.64,59.73,59.52,59.7,42107.58377425044,37.3863,37.4427,37.3111,37.4239,42107.5838
2008-07-15 14:50:00,59.68,59.77,59.65,59.68,47398.58906525573,37.4114,37.4678,37.3926,37.4114,47398.5891
2008-07-15 15:00:00,59.69,59.86,59.63,59.83,58972.6631393298,37.4176,37.5242,37.38,37.5054,58972.6631
2008-07-15 15:10:00,59.84,59.94,59.64,59.74,86529.98236331569,37.5117,37.5744,37.3863,37.449,86529.9824
2008-07-15 15:20:00,59.72,59.74,59.47,59.58,55886.24338624338,37.4365,37.449,37.2797,37.3487,55886.2434
2008-07-15 15:30:00,59.58,59.66,59.46,59.51,68342.151675485,37.3487,37.3988,37.2735,37.3048,68342.1517
2008-07-15 15:40:00,59.51,59.63,59.42,59.46,125881.83421516752,37.3048,37.38,37.2484,37.2735,125881.8342
2008-07-15 15:50:00,59.49,59.6,59.46,59.5,103064.37389770722,37.2923,37.3612,37.2735,37.2985,103064.3739
2008-07-16 09:30:00,59.4,59.68,59.09,59.16,67019.40035273368,37.2359,37.4114,37.0415,37.0854,67019.4004
2008-07-16 09:40:00,59.14,59.35,58.94,58.95,60405.643738977065,37.0729,37.2045,36.9475,36.9538,60405.6437
2008-07-16 09:50:00,58.94,59.8,58.93,59.78,69554.67372134038,36.9475,37.4866,36.9412,37.4741,69554.6737
2008-07-16 10:00:00,59.76,59.78,59.22,59.31,57319.22398589065,37.4615,37.4741,37.123,37.1794,57319.224
2008-07-16 10:10:00,59.29,59.38,59.11,59.2,55004.40917107583,37.1669,37.2233,37.0541,37.1105,55004.4092
2008-07-16 10:20:00,59.22,59.42,59.13,59.42,19069.66490299824,37.123,37.2484,37.0666,37.2484,19069.6649
2008-07-16 10:30:00,59.42,60.02,59.32,59.98,44973.544973544966,37.2484,37.6245,37.1857,37.5994,44973.545
2008-07-16 10:40:00,60.02,60.16,59.88,60.05,55335.09700176367,37.6245,37.7123,37.5368,37.6433,55335.097
2008-07-16 10:50:00,60.05,60.24,59.96,59.99,33950.61728395061,37.6433,37.7624,37.5869,37.6057,33950.6173
2008-07-16 11:00:00,60.03,60.17,60.01,60.01,60956.79012345678,37.6308,37.7185,37.6182,37.6182,60956.7901
2008-07-16 11:10:00,60.01,60.11,59.97,60.07,37147.266313932974,37.6182,37.6809,37.5932,37.6559,37147.2663
2008-07-16 11:20:00,60.07,60.08,59.79,59.8,31856.261022927687,37.6559,37.6621,37.4803,37.4866,31856.261
2008-07-16 11:30:00,59.8,59.88,59.68,59.68,25242.50440917108,37.4866,37.5368,37.4114,37.4114,25242.5044
2008-07-16 11:40:00,59.68,59.72,59.58,59.61,19951.499118165782,37.4114,37.4365,37.3487,37.3675,19951.4991
2008-07-16 11:50:00,59.61,60.02,59.61,59.91,38910.93474426808,37.3675,37.6245,37.3675,37.5556,38910.9347
2008-07-16 12:00:00,59.92,59.98,59.76,59.97,20502.6455026455,37.5618,37.5994,37.4615,37.5932,20502.6455
2008-07-16 12:10:00,59.97,60.18,59.97,60.12,53571.428571428565,37.5932,37.7248,37.5932,37.6872,53571.4286
2008-07-16 12:20:00,60.12,60.43,60.05,60.43,48941.79894179894,37.6872,37.8815,37.6433,37.8815,48941.7989
2008-07-16 12:30:00,60.43,60.43,60.19,60.2,28108.465608465605,37.8815,37.8815,37.7311,37.7373,28108.4656
2008-07-16 12:40:00,60.2,60.24,60.14,60.17,18628.74779541446,37.7373,37.7624,37.6997,37.7185,18628.7478
2008-07-16 12:50:00,60.17,60.18,60.06,60.15,15983.245149911814,37.7185,37.7248,37.6496,37.706,15983.2451
2008-07-16 13:00:00,60.13,60.39,60.08,60.27,33509.70017636684,37.6935,37.8565,37.6621,37.7812,33509.7002
2008-07-16 13:10:00,60.27,60.27,60.07,60.08,39462.08112874779,37.7812,37.7812,37.6559,37.6621,39462.0811
2008-07-16 13:20:00,60.08,60.24,60.08,60.18,41887.12522045855,37.6621,37.7624,37.6621,37.7248,41887.1252
2008-07-16 13:30:00,60.18,60.23,60.05,60.07,38690.47619047618,37.7248,37.7562,37.6433,37.6559,38690.4762
2008-07-16 13:40:00,60.07,60.16,59.97,60.04,37367.724867724864,37.6559,37.7123,37.5932,37.6371,37367.7249
2008-07-16 13:50:00,60.04,60.11,59.99,60.02,23368.60670194004,37.6371,37.6809,37.6057,37.6245,23368.6067
2008-07-16 14:00:00,60.02,60.16,59.86,59.97,72530.86419753086,37.6245,37.7123,37.5242,37.5932,72530.8642
2008-07-16 14:10:00,59.95,60.23,59.93,60.13,57980.59964726631,37.5806,37.7562,37.5681,37.6935,57980.5996
2008-07-16 14:20:00,60.13,60.25,60.06,60.07,31635.8024691358,37.6935,37.7687,37.6496,37.6559,31635.8025
2008-07-16 14:30:00,60.07,60.23,60.02,60.18,32738.09523809524,37.6559,37.7562,37.6245,37.7248,32738.0952
2008-07-16 14:40:00,60.2,60.23,60.01,60.02,32407.407407407405,37.7373,37.7562,37.6182,37.6245,32407.4074
2008-07-16 14:50:00,60.03,60.17,60.03,60.08,35163.13932980599,37.6308,37.7185,37.6308,37.6621,35163.1393
2008-07-16 15:00:00,60.08,60.17,60.07,60.16,39351.85185185185,37.6621,37.7185,37.6559,37.7123,39351.8519
2008-07-16 15:10:00,60.17,60.34,60.11,60.25,47288.35978835978,37.7185,37.8251,37.6809,37.7687,47288.3598
2008-07-16 15:20:00,60.27,60.36,60.16,60.17,43430.33509700176,37.7812,37.8376,37.7123,37.7185,43430.3351
2008-07-16 15:30:00,60.17,60.18,60.07,60.17,56988.53615520282,37.7185,37.7248,37.6559,37.7185,56988.5362
2008-07-16 15:40:00,60.17,60.39,60.17,60.36,148699.29453262786,37.7185,37.8565,37.7185,37.8376,148699.2945
2008-07-16 15:50:00,60.36,60.58,60.34,60.54,245701.0582010582,37.8376,37.9756,37.8251,37.9505,245701.0582
2008-07-17 09:30:00,60.74,60.74,59.64,59.71,121913.58024691357,38.0759,38.0759,37.3863,37.4302,121913.5802
2008-07-17 09:40:00,59.72,59.73,59.17,59.2,101851.85185185184,37.4365,37.4427,37.0917,37.1105,101851.8519
2008-07-17 09:50:00,59.22,59.4,59.16,59.21,108686.06701940036,37.123,37.2359,37.0854,37.1168,108686.067
2008-07-17 10:00:00,59.2,59.23,58.89,58.93,94135.8024691358,37.1105,37.1293,36.9162,36.9412,94135.8025
2008-07-17 10:10:00,58.9,58.96,58.8,58.89,85097.00176366842,36.9224,36.96,36.8597,36.9162,85097.0018
2008-07-17 10:20:00,58.89,58.9,58.72,58.78,90608.4656084656,36.9162,36.9224,36.8096,36.8472,90608.4656
2008-07-17 10:30:00,58.75,58.81,58.7,58.7,65145.50264550264,36.8284,36.866,36.7971,36.7971,65145.5026
2008-07-17 10:40:00,58.7,58.79,58.48,58.53,87191.35802469135,36.7971,36.8535,36.6591,36.6905,87191.358
2008-07-17 10:50:00,58.51,58.66,58.43,58.64,73853.61552028218,36.6779,36.772,36.6278,36.7594,73853.6155
2008-07-17 11:00:00,58.64,58.69,58.55,58.64,65476.19047619047,36.7594,36.7908,36.703,36.7594,65476.1905
2008-07-17 11:10:00,58.62,58.89,58.61,58.8,56547.61904761904,36.7469,36.9162,36.7406,36.8597,56547.619
2008-07-17 11:20:00,58.81,58.96,58.71,58.92,60405.643738977065,36.866,36.96,36.8033,36.935,60405.6437
2008-07-17 11:30:00,58.91,59.12,58.78,59.12,70326.27865961198,36.9287,37.0603,36.8472,37.0603,70326.2787
2008-07-17 11:40:00,59.12,59.22,59.07,59.11,54894.17989417989,37.0603,37.123,37.029,37.0541,54894.1799
2008-07-17 11:50:00,59.11,59.22,59.09,59.22,47067.90123456789,37.0541,37.123,37.0415,37.123,47067.9012
2008-07-17 12:00:00,59.23,59.25,59.15,59.16,34281.305114638446,37.1293,37.1418,37.0791,37.0854,34281.3051
2008-07-17 12:10:00,59.16,59.2,59.12,59.13,37037.03703703703,37.0854,37.1105,37.0603,37.0666,37037.037
2008-07-17 12:20:00,59.14,59.23,59.11,59.12,32738.09523809524,37.0729,37.1293,37.0541,37.0603,32738.0952
2008-07-17 12:30:00,59.11,59.12,58.98,59.0,38910.93474426808,37.0541,37.0603,36.9726,36.9851,38910.9347
2008-07-17 12:40:00,58.99,59.0,58.88,59.0,34832.451499118164,36.9788,36.9851,36.9099,36.9851,34832.4515
2008-07-17 12:50:00,59.0,59.13,59.0,59.12,33730.15873015873,36.9851,37.0666,36.9851,37.0603,33730.1587
2008-07-17 13:00:00,59.12,59.14,59.02,59.07,42989.41798941798,37.0603,37.0729,36.9976,37.029,42989.418
2008-07-17 13:10:00,59.06,59.53,59.02,59.53,59303.35097001763,37.0227,37.3173,36.9976,37.3173,59303.351
2008-07-17 13:20:00,59.53,59.55,59.37,59.39,46847.44268077601,37.3173,37.3299,37.2171,37.2296,46847.4427
2008-07-17 13:30:00,59.39,59.59,59.37,59.58,60185.185185185175,37.2296,37.355,37.2171,37.3487,60185.1852
2008-07-17 13:40:00,59.58,59.59,59.4,59.53,34942.6807760141,37.3487,37.355,37.2359,37.3173,34942.6808
2008-07-17 13:50:00,59.53,59.58,59.29,59.31,49272.486772486765,37.3173,37.3487,37.1669,37.1794,49272.4868
2008-07-17 14:00:00,59.32,59.47,59.3,59.42,49603.1746031746,37.1857,37.2797,37.1732,37.2484,49603.1746
2008-07-17 14:10:00,59.41,59.45,59.2,59.29,51256.61375661375,37.2421,37.2672,37.1105,37.1669,51256.6138
2008-07-17 14:20:00,59.29,59.38,59.27,59.29,58752.20458553791,37.1669,37.2233,37.1544,37.1669,58752.2046
2008-07-17 14:30:00,59.3,59.3,59.1,59.25,59523.80952380952,37.1732,37.1732,37.0478,37.1418,59523.8095
2008-07-17 14:40:00,59.25,59.26,59.13,59.19,43650.79365079365,37.1418,37.1481,37.0666,37.1042,43650.7937
2008-07-17 14:50:00,59.16,59.22,59.0,59.1,58752.20458553791,37.0854,37.123,36.9851,37.0478,58752.2046
2008-07-17 15:00:00,59.11,59.3,59.1,59.12,65586.41975308642,37.0541,37.1732,37.0478,37.0603,65586.4198
2008-07-17 15:10:00,59.1,59.12,59.03,59.08,70767.19576719576,37.0478,37.0603,37.0039,37.0353,70767.1958
2008-07-17 15:20:00,59.07,59.08,58.89,58.89,79916.22574955907,37.029,37.0353,36.9162,36.9162,79916.2257
2008-07-17 15:30:00,58.9,58.99,58.79,58.87,134479.71781305113,36.9224,36.9788,36.8535,36.9036,134479.7178
2008-07-17 15:40:00,58.85,58.9,58.76,58.8,136243.38624338622,36.8911,36.9224,36.8347,36.8597,136243.3862
2008-07-17 15:50:00,58.8,58.9,58.72,58.89,182870.3703703704,36.8597,36.9224,36.8096,36.9162,182870.3704
2008-07-18 09:30:00,58.77,59.32,58.52,59.2,479828.0423280423,36.8409,37.1857,36.6842,37.1105,479828.0423
2008-07-18 09:40:00,59.18,59.51,59.07,59.48,59854.49735449735,37.0979,37.3048,37.029,37.286,59854.4974
2008-07-18 09:50:00,59.5,59.51,59.14,59.2,49272.486772486765,37.2985,37.3048,37.0729,37.1105,49272.4868
2008-07-18 10:00:00,59.19,59.38,59.15,59.22,38580.246913580246,37.1042,37.2233,37.0791,37.123,38580.2469
2008-07-18 10:10:00,59.28,59.35,59.0,59.14,41335.97883597883,37.1606,37.2045,36.9851,37.0729,41335.9788
2008-07-18 10:20:00,59.13,59.15,58.88,59.13,43761.02292768959,37.0666,37.0791,36.9099,37.0666,43761.0229
2008-07-18 10:30:00,59.13,59.14,58.88,58.9,30202.821869488533,37.0666,37.0729,36.9099,36.9224,30202.8219
2008-07-18 10:40:00,58.88,59.02,58.83,59.02,26455.02645502645,36.9099,36.9976,36.8785,36.9976,26455.0265
2008-07-18 10:50:00,59.02,59.04,58.91,58.99,27116.402116402114,36.9976,37.0102,36.9287,36.9788,27116.4021
2008-07-18 11:00:00,59.02,59.07,58.93,58.96,24691.358024691355,36.9976,37.029,36.9412,36.96,24691.358
2008-07-18 11:10:00,58.96,59.17,58.94,59.12,32958.55379188712,36.96,37.0917,36.9475,37.0603,32958.5538
2008-07-18 11:20:00,59.13,59.19,59.01,59.05,17416.225749559082,37.0666,37.1042,36.9914,37.0165,17416.2257
2008-07-18 11:30:00,59.03,59.12,59.01,59.03,21384.47971781305,37.0039,37.0603,36.9914,37.0039,21384.4797
2008-07-18 11:40:00,59.04,59.12,59.03,59.1,22376.54320987654,37.0102,37.0603,37.0039,37.0478,22376.5432
2008-07-18 11:50:00,59.08,59.14,59.03,59.06,12455.90828924162,37.0353,37.0729,37.0039,37.0227,12455.9083
2008-07-18 12:00:00,59.05,59.12,58.99,59.0,22707.231040564373,37.0165,37.0603,36.9788,36.9851,22707.231
2008-07-18 12:10:00,59.0,59.03,58.86,58.97,22266.3139329806,36.9851,37.0039,36.8973,36.9663,22266.3139
2008-07-18 12:20:00,58.97,59.06,58.97,59.01,14880.95238095238,36.9663,37.0227,36.9663,36.9914,14880.9524
2008-07-18 12:30:00,59.02,59.02,58.85,58.96,12786.596119929452,36.9976,36.9976,36.8911,36.96,12786.5961
2008-07-18 12:40:00,58.96,59.01,58.89,59.0,12566.137566137564,36.96,36.9914,36.9162,36.9851,12566.1376
2008-07-18 12:50:00,59.0,59.01,58.87,58.92,19731.040564373896,36.9851,36.9914,36.9036,36.935,19731.0406
2008-07-18 13:00:00,58.93,59.06,58.93,58.99,15432.098765432096,36.9412,37.0227,36.9412,36.9788,15432.0988
2008-07-18 13:10:00,58.98,59.19,58.95,59.12,27226.631393298056,36.9726,37.1042,36.9538,37.0603,27226.6314
2008-07-18 13:20:00,59.12,59.21,59.05,59.21,17416.225749559082,37.0603,37.1168,37.0165,37.1168,17416.2257
2008-07-18 13:30:00,59.19,59.38,59.12,59.33,22597.001763668428,37.1042,37.2233,37.0603,37.192,22597.0018
2008-07-18 13:40:00,59.33,59.4,59.26,59.3,22486.772486772483,37.192,37.2359,37.1481,37.1732,22486.7725
2008-07-18 13:50:00,59.3,59.41,59.23,59.31,18298.059964726628,37.1732,37.2421,37.1293,37.1794,18298.06
2008-07-18 14:00:00,59.32,59.37,59.26,59.3,20943.56261022928,37.1857,37.2171,37.1481,37.1732,20943.5626
2008-07-18 14:10:00,59.3,59.42,59.27,59.32,20392.416225749555,37.1732,37.2484,37.1544,37.1857,20392.4162
2008-07-18 14:20:00,59.34,59.42,59.32,59.39,19731.040564373896,37.1982,37.2484,37.1857,37.2296,19731.0406
2008-07-18 14:30:00,59.39,59.43,59.36,59.42,14770.723104056437,37.2296,37.2547,37.2108,37.2484,14770.7231
2008-07-18 14:40:00,59.43,59.51,59.38,59.39,42658.73015873016,37.2547,37.3048,37.2233,37.2296,42658.7302
2008-07-18 14:50:00,59.39,59.49,59.32,59.48,19731.040564373896,37.2296,37.2923,37.1857,37.286,19731.0406
2008-07-18 15:00:00,59.48,59.55,59.4,59.5,25793.65079365079,37.286,37.3299,37.2359,37.2985,25793.6508
2008-07-18 15:10:00,59.5,59.59,59.44,59.47,36155.20282186948,37.2985,37.355,37.2609,37.2797,36155.2028
2008-07-18 15:20:00,59.48,59.56,59.38,59.4,31415.34391534391,37.286,37.3362,37.2233,37.2359,31415.3439
2008-07-18 15:30:00,59.4,59.5,59.39,59.46,47619.04761904761,37.2359,37.2985,37.2296,37.2735,47619.0476
2008-07-18 15:40:00,59.47,59.59,59.44,59.52,63822.75132275131,37.2797,37.355,37.2609,37.3111,63822.7513
2008-07-18 15:50:00,59.54,59.56,59.44,59.44,102072.31040564372,37.3236,37.3362,37.2609,37.2609,102072.3104
2008-07-21 09:30:00,59.92,59.92,59.41,59.43,44532.62786596119,37.5618,37.5618,37.2421,37.2547,44532.6279
2008-07-21 09:40:00,59.39,59.66,59.34,59.47,38470.0176366843,37.2296,37.3988,37.1982,37.2797,38470.0176
2008-07-21 09:50:00,59.42,59.42,59.17,59.19,29651.67548500881,37.2484,37.2484,37.0917,37.1042,29651.6755
2008-07-21 10:00:00,59.19,59.3,59.01,59.2,29651.67548500881,37.1042,37.1732,36.9914,37.1105,29651.6755
2008-07-21 10:10:00,59.19,59.27,59.12,59.14,13668.430335097,37.1042,37.1544,37.0603,37.0729,13668.4303
2008-07-21 10:20:00,59.12,59.12,58.95,59.04,35934.7442680776,37.0603,37.0603,36.9538,37.0102,35934.7443
2008-07-21 10:30:00,59.04,59.04,58.93,58.99,14550.264550264548,37.0102,37.0102,36.9412,36.9788,14550.2646
2008-07-21 10:40:00,59.0,59.04,58.96,59.03,13447.971781305114,36.9851,37.0102,36.96,37.0039,13447.9718
2008-07-21 10:50:00,59.02,59.06,58.93,58.98,8708.112874779541,36.9976,37.0227,36.9412,36.9726,8708.1129
2008-07-21 11:00:00,58.95,58.95,58.85,58.94,11353.615520282186,36.9538,36.9538,36.8911,36.9475,11353.6155
2008-07-21 11:10:00,58.92,58.92,58.83,58.87,15211.64021164021,36.935,36.935,36.8785,36.9036,15211.6402
2008-07-21 11:20:00,58.87,58.92,58.79,58.87,22486.772486772483,36.9036,36.935,36.8535,36.9036,22486.7725
2008-07-21 11:30:00,58.87,58.88,58.72,58.72,21053.79188712522,36.9036,36.9099,36.8096,36.8096,21053.7919
2008-07-21 11:40:00,58.72,58.72,58.6,58.65,32848.324514991175,36.8096,36.8096,36.7344,36.7657,32848.3245
2008-07-21 11:50:00,58.63,58.67,58.58,58.61,39241.6225749559,36.7532,36.7782,36.7218,36.7406,39241.6226
2008-07-21 12:00:00,58.61,58.68,58.58,58.62,23478.835978835978,36.7406,36.7845,36.7218,36.7469,23478.836
2008-07-21 12:10:00,58.62,58.66,58.58,58.66,19620.81128747795,36.7469,36.772,36.7218,36.772,19620.8113
2008-07-21 12:20:00,58.66,58.74,58.61,58.7,28328.92416225749,36.772,36.8221,36.7406,36.7971,28328.9242
2008-07-21 12:30:00,58.7,58.71,58.63,58.7,22266.3139329806,36.7971,36.8033,36.7532,36.7971,22266.3139
2008-07-21 12:40:00,58.7,58.8,58.7,58.71,13778.659611992944,36.7971,36.8597,36.7971,36.8033,13778.6596
2008-07-21 12:50:00,58.7,58.71,58.65,58.71,13117.283950617282,36.7971,36.8033,36.7657,36.8033,13117.284
2008-07-21 13:00:00,58.7,58.72,58.68,58.72,11794.53262786596,36.7971,36.8096,36.7845,36.8096,11794.5326
2008-07-21 13:10:00,58.7,58.71,58.65,58.68,20392.416225749555,36.7971,36.8033,36.7657,36.7845,20392.4162
2008-07-21 13:20:00,58.68,58.71,58.61,58.67,29431.216931216928,36.7845,36.8033,36.7406,36.7782,29431.2169
2008-07-21 13:30:00,58.67,58.7,58.57,58.69,33179.01234567901,36.7782,36.7971,36.7156,36.7908,33179.0123
2008-07-21 13:40:00,58.68,58.7,58.61,58.63,24250.440917107582,36.7845,36.7971,36.7406,36.7532,24250.4409
2008-07-21 13:50:00,58.64,58.64,58.58,58.58,25132.27513227513,36.7594,36.7594,36.7218,36.7218,25132.2751
2008-07-21 14:00:00,58.61,58.64,58.56,58.62,51146.38447971781,36.7406,36.7594,36.7093,36.7469,51146.3845
2008-07-21 14:10:00,58.63,58.7,58.6,58.67,42548.50088183421,36.7532,36.7971,36.7344,36.7782,42548.5009
2008-07-21 14:20:00,58.67,58.78,58.56,58.6,37808.64197530864,36.7782,36.8472,36.7093,36.7344,37808.642
2008-07-21 14:30:00,58.59,58.66,58.56,58.57,33730.15873015873,36.7281,36.772,36.7093,36.7156,33730.1587
2008-07-21 14:40:00,58.58,58.71,58.56,58.66,37918.87125220458,36.7218,36.8033,36.7093,36.772,37918.8713
2008-07-21 14:50:00,58.66,58.79,58.66,58.79,26895.943562610228,36.772,36.8535,36.772,36.8535,26895.9436
2008-07-21 15:00:00,58.79,58.87,58.71,58.83,60185.185185185175,36.8535,36.9036,36.8033,36.8785,60185.1852
2008-07-21 15:10:00,58.82,58.83,58.72,58.8,31746.031746031746,36.8723,36.8785,36.8096,36.8597,31746.0317
2008-07-21 15:20:00,58.8,58.99,58.8,58.98,61507.9365079365,36.8597,36.9788,36.8597,36.9726,61507.9365
2008-07-21 15:30:00,58.99,59.01,58.9,58.98,82782.1869488536,36.9788,36.9914,36.9224,36.9726,82782.1869
2008-07-21 15:40:00,58.98,59.16,58.97,59.11,169532.62786596117,36.9726,37.0854,36.9663,37.0541,169532.6279
2008-07-21 15:50:00,59.13,59.24,59.09,59.1,192901.2345679012,37.0666,37.1356,37.0415,37.0478,192901.2346
2008-07-22 09:30:00,58.98,59.68,58.9,59.1,96781.30511463844,36.9726,37.4114,36.9224,37.0478,96781.3051
2008-07-22 09:40:00,59.1,59.48,59.0,59.42,75727.51322751322,37.0478,37.286,36.9851,37.2484,75727.5132
2008-07-22 09:50:00,59.39,59.58,59.39,59.54,62279.5414462081,37.2296,37.3487,37.2296,37.3236,62279.5414
2008-07-22 10:00:00,59.52,59.88,59.52,59.88,63822.75132275131,37.3111,37.5368,37.3111,37.5368,63822.7513
2008-07-22 10:10:00,59.88,59.96,59.82,59.9,44642.85714285714,37.5368,37.5869,37.4991,37.5493,44642.8571
2008-07-22 10:20:00,59.89,59.93,59.81,59.82,34171.0758377425,37.543,37.5681,37.4929,37.4991,34171.0758
2008-07-22 10:30:00,59.81,59.87,59.68,59.75,37698.41269841269,37.4929,37.5305,37.4114,37.4553,37698.4127
2008-07-22 10:40:00,59.76,59.92,59.75,59.86,27667.548500881832,37.4615,37.5618,37.4553,37.5242,27667.5485
2008-07-22 10:50:00,59.87,59.88,59.72,59.73,18738.977072310405,37.5305,37.5368,37.4365,37.4427,18738.9771
2008-07-22 11:00:00,59.76,59.81,59.67,59.68,30753.96825396825,37.4615,37.4929,37.4051,37.4114,30753.9683
2008-07-22 11:10:00,59.68,59.79,59.61,59.72,41115.52028218695,37.4114,37.4803,37.3675,37.4365,41115.5203
2008-07-22 11:20:00,59.72,59.81,59.66,59.66,31966.49029982363,37.4365,37.4929,37.3988,37.3988,31966.4903
2008-07-22 11:30:00,59.68,59.75,59.67,59.68,21604.938271604937,37.4114,37.4553,37.4051,37.4114,21604.9383
2008-07-22 11:40:00,59.68,59.88,59.68,59.82,30974.426807760137,37.4114,37.5368,37.4114,37.4991,30974.4268
2008-07-22 11:50:00,59.82,59.89,59.7,59.87,31966.49029982363,37.4991,37.543,37.4239,37.5305,31966.4903
2008-07-22 12:00:00,59.87,60.06,59.85,60.06,18187.830687830687,37.5305,37.6496,37.5179,37.6496,18187.8307
2008-07-22 12:10:00,60.07,60.09,59.8,59.91,30974.426807760137,37.6559,37.6684,37.4866,37.5556,30974.4268
2008-07-22 12:20:00,59.95,60.17,59.95,60.1,34832.451499118164,37.5806,37.7185,37.5806,37.6747,34832.4515
2008-07-22 12:30:00,60.12,60.25,60.08,60.24,35604.056437389765,37.6872,37.7687,37.6621,37.7624,35604.0564
2008-07-22 12:40:00,60.23,60.24,60.14,60.2,44532.62786596119,37.7562,37.7624,37.6997,37.7373,44532.6279
2008-07-22 12:50:00,60.2,60.54,60.2,60.48,44422.39858906525,37.7373,37.9505,37.7373,37.9129,44422.3986
2008-07-22 13:00:00,60.49,60.52,60.35,60.38,34391.53439153439,37.9191,37.9379,37.8314,37.8502,34391.5344
2008-07-22 13:10:00,60.4,60.43,60.31,60.31,23037.9188712522,37.8627,37.8815,37.8063,37.8063,23037.9189
2008-07-22 13:20:00,60.34,60.37,60.22,60.26,28549.38271604938,37.8251,37.8439,37.7499,37.775,28549.3827
2008-07-22 13:30:00,60.26,60.27,60.13,60.27,28439.15343915344,37.775,37.7812,37.6935,37.7812,28439.1534
2008-07-22 13:40:00,60.27,60.27,60.1,60.11,20502.6455026455,37.7812,37.7812,37.6747,37.6809,20502.6455
2008-07-22 13:50:00,60.1,60.21,60.06,60.11,40013.22751322751,37.6747,37.7436,37.6496,37.6809,40013.2275
2008-07-22 14:00:00,60.11,60.12,59.97,60.06,59744.2680776014,37.6809,37.6872,37.5932,37.6496,59744.2681
2008-07-22 14:10:00,60.05,60.07,59.77,59.84,63051.14638447971,37.6433,37.6559,37.4678,37.5117,63051.1464
2008-07-22 14:20:00,59.86,60.01,59.83,59.99,19400.352733686064,37.5242,37.6182,37.5054,37.6057,19400.3527
2008-07-22 14:30:00,60.01,60.06,59.93,60.01,29100.529100529096,37.6182,37.6496,37.5681,37.6182,29100.5291
2008-07-22 14:40:00,60.01,60.1,59.95,60.04,34171.0758377425,37.6182,37.6747,37.5806,37.6371,34171.0758
2008-07-22 14:50:00,60.04,60.1,59.96,59.97,24911.81657848324,37.6371,37.6747,37.5869,37.5932,24911.8166
2008-07-22 15:00:00,59.97,60.08,59.97,60.0,42217.81305114638,37.5932,37.6621,37.5932,37.612,42217.8131
2008-07-22 15:10:00,60.0,60.1,59.99,60.01,26455.02645502645,37.612,37.6747,37.6057,37.6182,26455.0265
2008-07-22 15:20:00,60.01,60.02,59.91,59.93,34832.451499118164,37.6182,37.6245,37.5556,37.5681,34832.4515
2008-07-22 15:30:00,59.93,60.11,59.91,60.11,50264.55026455026,37.5681,37.6809,37.5556,37.6809,50264.5503
2008-07-22 15:40:00,60.11,60.34,60.07,60.22,91269.84126984126,37.6809,37.8251,37.6559,37.7499,91269.8413
2008-07-22 15:50:00,60.23,60.47,60.23,60.45,113977.07231040564,37.7562,37.9066,37.7562,37.8941,113977.0723
2008-07-23 09:30:00,60.72,60.79,60.42,60.64,83443.56261022927,38.0633,38.1072,37.8753,38.0132,83443.5626
2008-07-23 09:40:00,60.63,60.91,60.59,60.64,48390.65255731922,38.0069,38.1824,37.9818,38.0132,48390.6526
2008-07-23 09:50:00,60.64,60.7,60.33,60.53,48390.65255731922,38.0132,38.0508,37.8188,37.9442,48390.6526
2008-07-23 10:00:00,60.56,60.75,60.34,60.55,51807.760141093466,37.963,38.0821,37.8251,37.9568,51807.7601
2008-07-23 10:10:00,60.56,60.74,60.48,60.7,34722.22222222222,37.963,38.0759,37.9129,38.0508,34722.2222
2008-07-23 10:20:00,60.69,60.94,60.69,60.93,39902.998236331565,38.0445,38.2012,38.0445,38.195,39902.9982
2008-07-23 10:30:00,60.94,61.15,60.82,61.05,57429.45326278659,38.2012,38.3329,38.126,38.2702,57429.4533
2008-07-23 10:40:00,61.08,61.25,61.03,61.1,32076.719576719574,38.289,38.3956,38.2576,38.3015,32076.7196
2008-07-23 10:50:00,61.11,61.31,61.06,61.18,26675.485008818338,38.3078,38.4332,38.2765,38.3517,26675.485
2008-07-23 11:00:00,61.17,61.19,61.03,61.13,25903.880070546733,38.3454,38.3579,38.2576,38.3203,25903.8801
2008-07-23 11:10:00,61.15,61.25,61.12,61.25,20171.95767195767,38.3329,38.3956,38.3141,38.3956,20171.9577
2008-07-23 11:20:00,61.27,61.34,61.19,61.26,22707.231040564373,38.4081,38.452,38.3579,38.4018,22707.231
2008-07-23 11:30:00,61.25,61.39,61.13,61.3,32738.09523809524,38.3956,38.4833,38.3203,38.4269,32738.0952
2008-07-23 11:40:00,61.3,61.44,61.26,61.43,26014.10934744268,38.4269,38.5147,38.4018,38.5084,26014.1093
2008-07-23 11:50:00,61.44,61.61,61.44,61.59,46737.21340388007,38.5147,38.6212,38.5147,38.6087,46737.2134
2008-07-23 12:00:00,61.57,61.74,61.47,61.47,70326.27865961198,38.5962,38.7027,38.5335,38.5335,70326.2787
2008-07-23 12:10:00,61.47,61.63,61.3,61.48,79916.22574955907,38.5335,38.6338,38.4269,38.5397,79916.2257
2008-07-23 12:20:00,61.47,61.57,61.34,61.48,57098.76543209876,38.5335,38.5962,38.452,38.5397,57098.7654
2008-07-23 12:30:00,61.46,61.51,61.33,61.51,49162.25749559082,38.5272,38.5585,38.4457,38.5585,49162.2575
2008-07-23 12:40:00,61.5,61.54,61.36,61.42,48059.96472663139,38.5523,38.5774,38.4645,38.5021,48059.9647
2008-07-23 12:50:00,61.43,61.44,61.34,61.41,36044.97354497354,38.5084,38.5147,38.452,38.4959,36044.9735
2008-07-23 13:00:00,61.41,61.44,61.27,61.27,28880.07054673721,38.4959,38.5147,38.4081,38.4081,28880.0705
2008-07-23 13:10:00,61.28,61.38,61.24,61.28,36596.119929453256,38.4144,38.4771,38.3893,38.4144,36596.1199
2008-07-23 13:20:00,61.27,61.35,61.21,61.23,26344.79717813051,38.4081,38.4582,38.3705,38.383,26344.7972
2008-07-23 13:30:00,61.21,61.29,61.15,61.28,32848.324514991175,38.3705,38.4206,38.3329,38.4144,32848.3245
2008-07-23 13:40:00,61.28,61.56,61.26,61.53,49052.02821869488,38.4144,38.5899,38.4018,38.5711,49052.0282
2008-07-23 13:50:00,61.52,61.54,61.18,61.38,29872.1340388007,38.5648,38.5774,38.3517,38.4771,29872.134
2008-07-23 14:00:00,61.36,61.68,61.35,61.62,41887.12522045855,38.4645,38.6651,38.4582,38.6275,41887.1252
2008-07-23 14:10:00,61.62,61.66,61.51,61.52,40013.22751322751,38.6275,38.6526,38.5585,38.5648,40013.2275
2008-07-23 14:20:00,61.53,61.78,61.48,61.76,41666.66666666666,38.5711,38.7278,38.5397,38.7153,41666.6667
2008-07-23 14:30:00,61.79,61.83,61.6,61.64,67019.40035273368,38.7341,38.7591,38.615,38.64,67019.4004
2008-07-23 14:40:00,61.65,61.69,61.51,61.53,43540.5643738977,38.6463,38.6714,38.5585,38.5711,43540.5644
2008-07-23 14:50:00,61.51,61.62,61.5,61.5,34722.22222222222,38.5585,38.6275,38.5523,38.5523,34722.2222
2008-07-23 15:00:00,61.51,61.52,61.44,61.48,43430.33509700176,38.5585,38.5648,38.5147,38.5397,43430.3351
2008-07-23 15:10:00,61.49,61.6,61.46,61.49,60736.33156966489,38.546,38.615,38.5272,38.546,60736.3316
2008-07-23 15:20:00,61.46,61.64,61.42,61.55,65145.50264550264,38.5272,38.64,38.5021,38.5836,65145.5026
2008-07-23 15:30:00,61.55,61.78,61.49,61.71,116732.80423280422,38.5836,38.7278,38.546,38.6839,116732.8042
2008-07-23 15:40:00,61.71,61.75,61.49,61.64,82120.81128747795,38.6839,38.709,38.546,38.64,82120.8113
2008-07-23 15:50:00,61.64,61.83,61.61,61.83,119929.45326278658,38.64,38.7591,38.6212,38.7591,119929.4533
2008-07-24 09:30:00,61.93,61.93,61.72,61.86,38800.70546737213,38.8218,38.8218,38.6902,38.7779,38800.7055
2008-07-24 09:40:00,61.84,61.84,61.24,61.34,48170.19400352733,38.7654,38.7654,38.3893,38.452,48170.194
2008-07-24 09:50:00,61.38,61.4,60.84,60.94,49713.40388007054,38.4771,38.4896,38.1385,38.2012,49713.4039
2008-07-24 10:00:00,60.93,61.06,60.7,60.84,48059.96472663139,38.195,38.2765,38.0508,38.1385,48059.9647
2008-07-24 10:10:00,60.85,61.01,60.77,60.78,48611.1111111111,38.1448,38.2451,38.0947,38.1009,48611.1111
2008-07-24 10:20:00,60.78,61.05,60.77,61.01,45745.149911816574,38.1009,38.2702,38.0947,38.2451,45745.1499
2008-07-24 10:30:00,61.02,61.2,60.92,61.18,35824.514991181655,38.2514,38.3642,38.1887,38.3517,35824.515
2008-07-24 10:40:00,61.17,61.27,61.0,61.22,25903.880070546733,38.3454,38.4081,38.2388,38.3768,25903.8801
2008-07-24 10:50:00,61.25,61.28,61.03,61.12,36155.20282186948,38.3956,38.4144,38.2576,38.3141,36155.2028
2008-07-24 11:00:00,61.07,61.16,60.96,61.02,27557.319223985887,38.2827,38.3391,38.2138,38.2514,27557.3192
2008-07-24 11:10:00,61.04,61.22,61.02,61.2,28880.07054673721,38.2639,38.3768,38.2514,38.3642,28880.0705
2008-07-24 11:20:00,61.21,61.22,60.77,60.77,31746.031746031746,38.3705,38.3768,38.0947,38.0947,31746.0317
2008-07-24 11:30:00,60.78,60.98,60.78,60.95,20061.728395061727,38.1009,38.2263,38.1009,38.2075,20061.7284
2008-07-24 11:40:00,60.95,61.03,60.85,60.94,28218.69488536155,38.2075,38.2576,38.1448,38.2012,28218.6949
2008-07-24 11:50:00,60.93,61.06,60.89,61.05,18077.60141093474,38.195,38.2765,38.1699,38.2702,18077.6014
2008-07-24 12:00:00,61.05,61.07,60.95,61.0,19290.123456790123,38.2702,38.2827,38.2075,38.2388,19290.1235
2008-07-24 12:10:00,61.0,61.18,60.97,61.01,38580.246913580246,38.2388,38.3517,38.22,38.2451,38580.2469
2008-07-24 12:20:00,61.01,61.24,61.01,61.2,37918.87125220458,38.2451,38.3893,38.2451,38.3642,37918.8713
2008-07-24 12:30:00,61.21,61.27,61.1,61.23,50264.55026455026,38.3705,38.4081,38.3015,38.383,50264.5503
2008-07-24 12:40:00,61.24,61.32,61.14,61.27,20171.95767195767,38.3893,38.4394,38.3266,38.4081,20171.9577
2008-07-24 12:50:00,61.29,61.29,61.16,61.16,20392.416225749555,38.4206,38.4206,38.3391,38.3391,20392.4162
2008-07-24 13:00:00,61.15,61.17,60.97,61.04,31305.11463844797,38.3329,38.3454,38.22,38.2639,31305.1146
2008-07-24 13:10:00,61.04,61.07,60.95,60.96,21164.02116402116,38.2639,38.2827,38.2075,38.2138,21164.0212
2008-07-24 13:20:00,60.95,60.98,60.85,60.9,25242.50440917108,38.2075,38.2263,38.1448,38.1762,25242.5044
2008-07-24 13:30:00,60.9,60.93,60.66,60.81,26344.79717813051,38.1762,38.195,38.0257,38.1197,26344.7972
2008-07-24 13:40:00,60.82,60.88,60.76,60.86,21715.16754850088,38.126,38.1636,38.0884,38.1511,21715.1675
2008-07-24 13:50:00,60.86,60.97,60.78,60.84,25903.880070546733,38.1511,38.22,38.1009,38.1385,25903.8801
2008-07-24 14:00:00,60.83,60.9,60.78,60.85,26344.79717813051,38.1323,38.1762,38.1009,38.1448,26344.7972
2008-07-24 14:10:00,60.84,60.85,60.66,60.7,23148.148148148142,38.1385,38.1448,38.0257,38.0508,23148.1481
2008-07-24 14:20:00,60.7,60.72,60.63,60.66,31305.11463844797,38.0508,38.0633,38.0069,38.0257,31305.1146
2008-07-24 14:30:00,60.66,60.77,60.66,60.76,25793.65079365079,38.0257,38.0947,38.0257,38.0884,25793.6508
2008-07-24 14:40:00,60.76,60.83,60.6,60.68,42879.18871252204,38.0884,38.1323,37.9881,38.0382,42879.1887
2008-07-24 14:50:00,60.68,60.69,60.53,60.62,30092.592592592588,38.0382,38.0445,37.9442,38.0006,30092.5926
2008-07-24 15:00:00,60.6,60.73,60.57,60.65,35493.82716049382,37.9881,38.0696,37.9693,38.0194,35493.8272
2008-07-24 15:10:00,60.65,60.66,60.47,60.49,48611.1111111111,38.0194,38.0257,37.9066,37.9191,48611.1111
2008-07-24 15:20:00,60.49,60.68,60.49,60.62,48390.65255731922,37.9191,38.0382,37.9191,38.0006,48390.6526
2008-07-24 15:30:00,60.62,60.66,60.55,60.64,51256.61375661375,38.0006,38.0257,37.9568,38.0132,51256.6138
2008-07-24 15:40:00,60.63,60.71,60.51,60.66,110449.73544973544,38.0069,38.0571,37.9317,38.0257,110449.7354
2008-07-24 15:50:00,60.66,60.74,60.56,60.61,109788.35978835975,38.0257,38.0759,37.963,37.9944,109788.3598
2008-07-25 09:30:00,60.86,61.51,60.85,61.36,56327.16049382716,38.1511,38.5585,38.1448,38.4645,56327.1605
2008-07-25 09:40:00,61.36,61.5,61.28,61.35,48280.42328042328,38.4645,38.5523,38.4144,38.4582,48280.4233
2008-07-25 09:50:00,61.35,61.7,61.31,61.55,48059.96472663139,38.4582,38.6776,38.4332,38.5836,48059.9647
2008-07-25 10:00:00,61.55,61.81,61.55,61.63,53461.19929453262,38.5836,38.7466,38.5836,38.6338,53461.1993
2008-07-25 10:10:00,61.63,61.82,61.62,61.78,84986.77248677248,38.6338,38.7529,38.6275,38.7278,84986.7725
2008-07-25 10:20:00,61.77,61.9,61.69,61.69,49272.486772486765,38.7215,38.803,38.6714,38.6714,49272.4868
2008-07-25 10:30:00,61.69,61.84,61.68,61.83,40343.91534391534,38.6714,38.7654,38.6651,38.7591,40343.9153
2008-07-25 10:40:00,61.79,61.95,61.78,61.89,39572.31040564374,38.7341,38.8344,38.7278,38.7968,39572.3104
2008-07-25 10:50:00,61.9,61.93,61.82,61.89,57539.68253968253,38.803,38.8218,38.7529,38.7968,57539.6825
2008-07-25 11:00:00,61.88,62.0,61.84,61.96,51477.07231040564,38.7905,38.8657,38.7654,38.8406,51477.0723
2008-07-25 11:10:00,61.95,61.99,61.86,61.93,47288.35978835978,38.8344,38.8594,38.7779,38.8218,47288.3598
2008-07-25 11:20:00,61.91,61.94,61.75,61.77,36485.89065255732,38.8093,38.8281,38.709,38.7215,36485.8907
2008-07-25 11:30:00,61.78,61.88,61.75,61.87,38470.0176366843,38.7278,38.7905,38.709,38.7842,38470.0176
2008-07-25 11:40:00,61.85,61.99,61.83,61.94,35493.82716049382,38.7717,38.8594,38.7591,38.8281,35493.8272
2008-07-25 11:50:00,61.96,62.09,61.94,62.04,45304.2328042328,38.8406,38.9221,38.8281,38.8908,45304.2328
2008-07-25 12:00:00,62.03,62.13,62.0,62.12,45634.92063492063,38.8845,38.9472,38.8657,38.9409,45634.9206
2008-07-25 12:10:00,62.09,62.09,61.96,61.99,35824.514991181655,38.9221,38.9221,38.8406,38.8594,35824.515
2008-07-25 12:20:00,61.99,61.99,61.88,61.94,53130.51146384479,38.8594,38.8594,38.7905,38.8281,53130.5115
2008-07-25 12:30:00,61.94,61.94,61.88,61.9,37588.18342151675,38.8281,38.8281,38.7905,38.803,37588.1834
2008-07-25 12:40:00,61.9,61.98,61.89,61.94,45524.69135802469,38.803,38.8532,38.7968,38.8281,45524.6914
2008-07-25 12:50:00,61.94,62.02,61.94,62.02,65586.41975308642,38.8281,38.8782,38.8281,38.8782,65586.4198
2008-07-25 13:00:00,62.02,62.12,62.01,62.12,102402.99823633156,38.8782,38.9409,38.872,38.9409,102402.9982
2008-07-25 13:10:00,62.11,62.2,61.99,62.17,123787.4779541446,38.9347,38.9911,38.8594,38.9723,123787.478
2008-07-25 13:20:00,62.15,62.19,62.13,62.13,96671.0758377425,38.9597,38.9848,38.9472,38.9472,96671.0758
2008-07-25 13:30:00,62.15,62.2,62.13,62.17,54343.03350970017,38.9597,38.9911,38.9472,38.9723,54343.0335
2008-07-25 13:40:00,62.17,62.19,62.13,62.17,96671.0758377425,38.9723,38.9848,38.9472,38.9723,96671.0758
2008-07-25 13:50:00,62.16,62.27,62.16,62.22,87852.733686067,38.966,39.035,38.966,39.0036,87852.7337
2008-07-25 14:00:00,62.22,62.42,62.18,62.37,97442.6807760141,39.0036,39.129,38.9785,39.0976,97442.6808
2008-07-25 14:10:00,62.38,62.44,62.32,62.42,95899.47089947088,39.1039,39.1415,39.0663,39.129,95899.4709
2008-07-25 14:20:00,62.42,62.49,62.38,62.47,92592.59259259258,39.129,39.1729,39.1039,39.1603,92592.5926
2008-07-25 14:30:00,62.47,62.49,62.42,62.49,70877.42504409171,39.1603,39.1729,39.129,39.1729,70877.425
2008-07-25 14:40:00,62.48,62.62,62.47,62.52,161375.66137566135,39.1666,39.2544,39.1603,39.1917,161375.6614
2008-07-25 14:50:00,62.52,62.52,62.42,62.48,43540.5643738977,39.1917,39.1917,39.129,39.1666,43540.5644
2008-07-25 15:00:00,62.49,62.66,62.45,62.64,100749.5590828924,39.1729,39.2794,39.1478,39.2669,100749.5591
2008-07-25 15:10:00,62.64,62.66,62.59,62.61,136794.53262786593,39.2669,39.2794,39.2356,39.2481,136794.5326
2008-07-25 15:20:00,62.61,62.61,62.42,62.43,113646.3844797178,39.2481,39.2481,39.129,39.1353,113646.3845
2008-07-25 15:30:00,62.43,62.5,62.2,62.2,226521.164021164,39.1353,39.1791,38.9911,38.9911,226521.164
2008-07-25 15:40:00,62.2,62.26,62.01,62.09,244157.84832451493,38.9911,39.0287,38.872,38.9221,244157.8483
2008-07-25 15:50:00,62.1,62.27,62.1,62.23,256723.9858906525,38.9284,39.035,38.9284,39.0099,256723.9859
2008-07-28 09:30:00,62.47,62.48,61.9,62.1,109788.35978835975,39.1603,39.1666,38.803,38.9284,109788.3598
2008-07-28 09:40:00,62.1,62.28,62.05,62.27,92151.6754850088,38.9284,39.0412,38.8971,39.035,92151.6755
2008-07-28 09:50:00,62.26,62.41,62.23,62.32,81349.20634920635,39.0287,39.1227,39.0099,39.0663,81349.2063
2008-07-28 10:00:00,62.32,62.52,62.29,62.48,25462.96296296296,39.0663,39.1917,39.0475,39.1666,25462.963
2008-07-28 10:10:00,62.47,62.68,62.45,62.68,36926.80776014109,39.1603,39.292,39.1478,39.292,36926.8078
2008-07-28 10:20:00,62.71,62.75,62.51,62.63,47949.735449735446,39.3108,39.3359,39.1854,39.2606,47949.7354
2008-07-28 10:30:00,62.61,62.71,62.61,62.69,40895.061728395056,39.2481,39.3108,39.2481,39.2982,40895.0617
2008-07-28 10:40:00,62.69,62.81,62.69,62.77,110339.5061728395,39.2982,39.3735,39.2982,39.3484,110339.5062
2008-07-28 10:50:00,62.76,62.85,62.71,62.75,107583.77425044093,39.3421,39.3985,39.3108,39.3359,107583.7743
2008-07-28 11:00:00,62.77,62.81,62.73,62.77,102182.53968253967,39.3484,39.3735,39.3233,39.3484,102182.5397
2008-07-28 11:10:00,62.75,62.8,62.75,62.77,100308.64197530864,39.3359,39.3672,39.3359,39.3484,100308.642
2008-07-28 11:20:00,62.77,62.81,62.74,62.78,110890.6525573192,39.3484,39.3735,39.3296,39.3547,110890.6526
2008-07-28 11:30:00,62.77,62.83,62.71,62.76,119157.84832451498,39.3484,39.386,39.3108,39.3421,119157.8483
2008-07-28 11:40:00,62.75,62.81,62.73,62.74,75396.82539682538,39.3359,39.3735,39.3233,39.3296,75396.8254
2008-07-28 11:50:00,62.75,62.75,62.63,62.66,51477.07231040564,39.3359,39.3359,39.2606,39.2794,51477.0723
2008-07-28 12:00:00,62.65,62.81,62.64,62.81,60515.87301587301,39.2732,39.3735,39.2669,39.3735,60515.873
2008-07-28 12:10:00,62.8,62.81,62.77,62.78,65806.8783068783,39.3672,39.3735,39.3484,39.3547,65806.8783
2008-07-28 12:20:00,62.78,62.87,62.42,62.83,64043.2098765432,39.3547,39.4111,39.129,39.386,64043.2099
2008-07-28 12:30:00,62.84,62.91,62.82,62.91,49162.25749559082,39.3923,39.4362,39.3797,39.4362,49162.2575
2008-07-28 12:40:00,62.9,62.9,62.85,62.85,101741.6225749559,39.4299,39.4299,39.3985,39.3985,101741.6226
2008-07-28 12:50:00,62.86,62.89,62.53,62.62,105599.64726631391,39.4048,39.4236,39.1979,39.2544,105599.6473
2008-07-28 13:00:00,62.62,62.67,62.61,62.63,93143.7389770723,39.2544,39.2857,39.2481,39.2606,93143.739
2008-07-28 13:10:00,62.65,62.66,62.63,62.63,99757.49559082893,39.2732,39.2794,39.2606,39.2606,99757.4956
2008-07-28 13:20:00,62.64,62.72,62.63,62.71,76278.65961199293,39.2669,39.3171,39.2606,39.3108,76278.6596
2008-07-28 13:30:00,62.71,62.77,62.69,62.77,85758.37742504408,39.3108,39.3484,39.2982,39.3484,85758.3774
2008-07-28 13:40:00,62.76,62.81,62.76,62.78,45083.77425044091,39.3421,39.3735,39.3421,39.3547,45083.7743
2008-07-28 13:50:00,62.81,62.91,62.79,62.79,57649.91181657848,39.3735,39.4362,39.3609,39.3609,57649.9118
2008-07-28 14:00:00,62.81,62.86,62.65,62.7,37477.95414462081,39.3735,39.4048,39.2732,39.3045,37477.9541
2008-07-28 14:10:00,62.7,62.71,62.47,62.52,63492.06349206349,39.3045,39.3108,39.1603,39.1917,63492.0635
2008-07-28 14:20:00,62.52,62.71,62.5,62.68,310626.10229276895,39.1917,39.3108,39.1791,39.292,310626.1023
2008-07-28 14:30:00,62.69,62.84,62.69,62.77,86860.67019400351,39.2982,39.3923,39.2982,39.3484,86860.6702
2008-07-28 14:40:00,62.82,62.85,62.66,62.69,48280.42328042328,39.3797,39.3985,39.2794,39.2982,48280.4233
2008-07-28 14:50:00,62.69,62.7,62.6,62.66,52579.365079365074,39.2982,39.3045,39.2418,39.2794,52579.3651
2008-07-28 15:00:00,62.66,62.71,62.56,62.6,53791.887125220455,39.2794,39.3108,39.2168,39.2418,53791.8871
2008-07-28 15:10:00,62.59,62.74,62.56,62.56,81349.20634920635,39.2356,39.3296,39.2168,39.2168,81349.2063
2008-07-28 15:20:00,62.57,62.7,62.54,62.59,77270.72310405642,39.223,39.3045,39.2042,39.2356,77270.7231
2008-07-28 15:30:00,62.59,62.7,62.48,62.48,115299.82363315696,39.2356,39.3045,39.1666,39.1666,115299.8236
2008-07-28 15:40:00,62.48,62.55,62.42,62.46,146274.2504409171,39.1666,39.2105,39.129,39.1541,146274.2504
2008-07-28 15:50:00,62.46,62.57,62.32,62.35,239748.6772486772,39.1541,39.223,39.0663,39.0851,239748.6772
2008-07-29 09:30:00,62.36,62.56,61.73,61.86,103946.20811287477,39.0914,39.2168,38.6965,38.7779,103946.2081
2008-07-29 09:40:00,61.89,62.9,61.89,62.69,57539.68253968253,38.7968,39.4299,38.7968,39.2982,57539.6825
2008-07-29 09:50:00,62.69,62.73,62.32,62.49,68121.69312169311,39.2982,39.3233,39.0663,39.1729,68121.6931
2008-07-29 10:00:00,62.48,62.61,62.15,62.22,47508.81834215167,39.1666,39.2481,38.9597,39.0036,47508.8183
2008-07-29 10:10:00,62.22,62.3,61.8,61.83,82231.04056437389,39.0036,39.0538,38.7403,38.7591,82231.0406
2008-07-29 10:20:00,61.84,61.86,61.33,61.38,40013.22751322751,38.7654,38.7779,38.4457,38.4771,40013.2275
2008-07-29 10:30:00,61.38,61.56,61.3,61.42,51477.07231040564,38.4771,38.5899,38.4269,38.5021,51477.0723
2008-07-29 10:40:00,61.45,61.6,61.28,61.42,46406.52557319224,38.5209,38.615,38.4144,38.5021,46406.5256
2008-07-29 10:50:00,61.37,61.49,61.34,61.42,41776.8959435626,38.4708,38.546,38.452,38.5021,41776.8959
2008-07-29 11:00:00,61.44,61.44,61.28,61.32,21604.938271604937,38.5147,38.5147,38.4144,38.4394,21604.9383
2008-07-29 11:10:00,61.29,61.49,61.25,61.44,26565.2557319224,38.4206,38.546,38.3956,38.5147,26565.2557
2008-07-29 11:20:00,61.46,61.46,61.25,61.25,52469.13580246913,38.5272,38.5272,38.3956,38.3956,52469.1358
2008-07-29 11:30:00,61.25,61.26,61.18,61.23,44642.85714285714,38.3956,38.4018,38.3517,38.383,44642.8571
2008-07-29 11:40:00,61.21,61.28,61.14,61.23,36816.578483245146,38.3705,38.4144,38.3266,38.383,36816.5785
2008-07-29 11:50:00,61.2,61.26,61.14,61.2,34942.6807760141,38.3642,38.4018,38.3266,38.3642,34942.6808
2008-07-29 12:00:00,61.17,61.24,60.97,61.02,56437.3897707231,38.3454,38.3893,38.22,38.2514,56437.3898
2008-07-29 12:10:00,61.03,61.2,60.99,60.99,55665.78483245149,38.2576,38.3642,38.2326,38.2326,55665.7848
2008-07-29 12:20:00,61.0,61.13,60.92,60.96,54783.95061728395,38.2388,38.3203,38.1887,38.2138,54783.9506
2008-07-29 12:30:00,60.96,61.08,60.87,60.87,40343.91534391534,38.2138,38.289,38.1574,38.1574,40343.9153
2008-07-29 12:40:00,60.86,60.99,60.84,60.98,52028.21869488536,38.1511,38.2326,38.1385,38.2263,52028.2187
2008-07-29 12:50:00,60.96,60.99,60.9,60.94,43871.25220458553,38.2138,38.2326,38.1762,38.2012,43871.2522
2008-07-29 13:00:00,60.94,60.96,60.7,60.7,48611.1111111111,38.2012,38.2138,38.0508,38.0508,48611.1111
2008-07-29 13:10:00,60.71,60.73,60.46,60.46,117063.49206349206,38.0571,38.0696,37.9003,37.9003,117063.4921
2008-07-29 13:20:00,60.47,60.47,60.24,60.3,148368.60670194,37.9066,37.9066,37.7624,37.8,148368.6067
2008-07-29 13:30:00,60.29,60.29,59.97,60.06,134259.25925925924,37.7938,37.7938,37.5932,37.6496,134259.2593
2008-07-29 13:40:00,60.03,60.74,60.03,60.65,118937.3897707231,37.6308,38.0759,37.6308,38.0194,118937.3898
2008-07-29 13:50:00,60.65,60.72,60.63,60.68,41335.97883597883,38.0194,38.0633,38.0069,38.0382,41335.9788
2008-07-29 14:00:00,60.68,60.84,60.66,60.8,83553.7918871252,38.0382,38.1385,38.0257,38.1135,83553.7919
2008-07-29 14:10:00,60.8,61.02,60.77,60.99,82231.04056437389,38.1135,38.2514,38.0947,38.2326,82231.0406
2008-07-29 14:20:00,60.99,61.17,60.98,61.05,113866.8430335097,38.2326,38.3454,38.2263,38.2702,113866.843
2008-07-29 14:30:00,61.05,61.09,60.87,60.89,62940.917107583766,38.2702,38.2953,38.1574,38.1699,62940.9171
2008-07-29 14:40:00,60.88,61.02,60.76,60.94,83333.33333333333,38.1636,38.2514,38.0884,38.2012,83333.3333
2008-07-29 14:50:00,60.92,61.1,60.88,61.07,93253.96825396824,38.1887,38.3015,38.1636,38.2827,93253.9683
2008-07-29 15:00:00,61.07,61.15,61.01,61.02,89947.08994708993,38.2827,38.3329,38.2451,38.2514,89947.0899
2008-07-29 15:10:00,61.01,61.14,60.97,61.05,72861.55202821869,38.2451,38.3266,38.22,38.2702,72861.552
2008-07-29 15:20:00,61.05,61.18,61.0,61.05,91380.0705467372,38.2702,38.3517,38.2388,38.2702,91380.0705
2008-07-29 15:30:00,61.05,61.06,60.95,60.97,84766.31393298059,38.2702,38.2765,38.2075,38.22,84766.3139
2008-07-29 15:40:00,60.97,61.05,60.85,61.01,123787.4779541446,38.22,38.2702,38.1448,38.2451,123787.478
2008-07-29 15:50:00,61.01,61.22,61.01,61.22,199404.7619047619,38.2451,38.3768,38.2451,38.3768,199404.7619
2008-07-30 09:30:00,61.47,61.93,61.05,61.34,101631.39329805996,38.5335,38.8218,38.2702,38.452,101631.3933
2008-07-30 09:40:00,61.34,61.56,61.32,61.52,61397.70723104056,38.452,38.5899,38.4394,38.5648,61397.7072
2008-07-30 09:50:00,61.52,61.64,61.46,61.59,62169.312169312165,38.5648,38.64,38.5272,38.6087,62169.3122
2008-07-30 10:00:00,61.59,61.82,61.54,61.81,63271.6049382716,38.6087,38.7529,38.5774,38.7466,63271.6049
2008-07-30 10:10:00,61.81,62.3,61.77,62.2,96230.15873015871,38.7466,39.0538,38.7215,38.9911,96230.1587
2008-07-30 10:20:00,62.22,62.36,62.07,62.29,66137.56613756613,39.0036,39.0914,38.9096,39.0475,66137.5661
2008-07-30 10:30:00,62.29,62.37,62.06,62.08,90718.69488536156,39.0475,39.0976,38.9033,38.9159,90718.6949
2008-07-30 10:40:00,62.08,62.24,61.96,62.15,33730.15873015873,38.9159,39.0162,38.8406,38.9597,33730.1587
2008-07-30 10:50:00,62.13,62.2,61.84,61.86,46737.21340388007,38.9472,38.9911,38.7654,38.7779,46737.2134
2008-07-30 11:00:00,61.88,62.04,61.83,62.03,42658.73015873016,38.7905,38.8908,38.7591,38.8845,42658.7302
2008-07-30 11:10:00,62.0,62.07,61.89,61.93,37698.41269841269,38.8657,38.9096,38.7968,38.8218,37698.4127
2008-07-30 11:20:00,61.93,62.02,61.84,61.9,60736.33156966489,38.8218,38.8782,38.7654,38.803,60736.3316
2008-07-30 11:30:00,61.88,61.93,61.84,61.9,42217.81305114638,38.7905,38.8218,38.7654,38.803,42217.8131
2008-07-30 11:40:00,61.87,61.99,61.83,61.93,34611.992945326274,38.7842,38.8594,38.7591,38.8218,34611.9929
2008-07-30 11:50:00,61.93,61.95,61.88,61.92,35934.7442680776,38.8218,38.8344,38.7905,38.8156,35934.7443
2008-07-30 12:00:00,61.92,61.99,61.66,61.7,56106.70194003527,38.8156,38.8594,38.6526,38.6776,56106.7019
2008-07-30 12:10:00,61.73,61.76,61.65,61.76,33068.783068783065,38.6965,38.7153,38.6463,38.7153,33068.7831
2008-07-30 12:20:00,61.75,61.8,61.65,61.71,28769.841269841265,38.709,38.7403,38.6463,38.6839,28769.8413
2008-07-30 12:30:00,61.72,61.73,61.44,61.45,22927.68959435626,38.6902,38.6965,38.5147,38.5209,22927.6896
2008-07-30 12:40:00,61.45,61.49,61.31,61.37,21274.250440917105,38.5209,38.546,38.4332,38.4708,21274.2504
2008-07-30 12:50:00,61.37,61.64,61.37,61.63,20171.95767195767,38.4708,38.64,38.4708,38.6338,20171.9577
2008-07-30 13:00:00,61.64,61.65,61.51,61.55,38910.93474426808,38.64,38.6463,38.5585,38.5836,38910.9347
2008-07-30 13:10:00,61.54,61.7,61.44,61.68,31525.57319223985,38.5774,38.6776,38.5147,38.6651,31525.5732
2008-07-30 13:20:00,61.68,61.82,61.67,61.74,47288.35978835978,38.6651,38.7529,38.6588,38.7027,47288.3598
2008-07-30 13:30:00,61.77,61.83,61.73,61.81,26014.10934744268,38.7215,38.7591,38.6965,38.7466,26014.1093
2008-07-30 13:40:00,61.79,61.86,61.78,61.79,51587.30158730158,38.7341,38.7779,38.7278,38.7341,51587.3016
2008-07-30 13:50:00,61.8,61.81,61.7,61.79,32958.55379188712,38.7403,38.7466,38.6776,38.7341,32958.5538
2008-07-30 14:00:00,61.8,61.81,61.61,61.62,27447.089947089946,38.7403,38.7466,38.6212,38.6275,27447.0899
2008-07-30 14:10:00,61.63,61.72,61.5,61.72,55886.24338624338,38.6338,38.6902,38.5523,38.6902,55886.2434
2008-07-30 14:20:00,61.72,61.91,61.72,61.89,56106.70194003527,38.6902,38.8093,38.6902,38.7968,56106.7019
2008-07-30 14:30:00,61.89,62.0,61.82,61.82,36596.119929453256,38.7968,38.8657,38.7529,38.7529,36596.1199
2008-07-30 14:40:00,61.83,61.84,61.77,61.83,33399.47089947089,38.7591,38.7654,38.7215,38.7591,33399.4709
2008-07-30 14:50:00,61.83,61.9,61.77,61.88,37257.49559082892,38.7591,38.803,38.7215,38.7905,37257.4956
2008-07-30 15:00:00,61.89,61.93,61.71,61.71,63932.98059964726,38.7968,38.8218,38.6839,38.6839,63932.9806
2008-07-30 15:10:00,61.71,61.71,61.58,61.58,40895.061728395056,38.6839,38.6839,38.6024,38.6024,40895.0617
2008-07-30 15:20:00,61.59,61.82,61.58,61.82,87081.1287477954,38.6087,38.7529,38.6024,38.7529,87081.1287
2008-07-30 15:30:00,61.83,61.99,61.8,61.88,135912.6984126984,38.7591,38.8594,38.7403,38.7905,135912.6984
2008-07-30 15:40:00,61.89,61.92,61.75,61.77,133046.73721340386,38.7968,38.8156,38.709,38.7215,133046.7372
2008-07-30 15:50:00,61.77,61.87,61.68,61.84,251873.89770723105,38.7215,38.7842,38.6651,38.7654,251873.8977
2008-07-31 09:30:00,61.7,62.64,61.08,62.44,110559.96472663138,38.6776,39.2669,38.289,39.1415,110559.9647
2008-07-31 09:40:00,62.46,62.58,61.79,62.04,60295.41446208112,39.1541,39.2293,38.7341,38.8908,60295.4145
2008-07-31 09:50:00,62.06,62.35,62.04,62.29,60405.643738977065,38.9033,39.0851,38.8908,39.0475,60405.6437
2008-07-31 10:00:00,62.28,62.34,62.05,62.06,73743.38624338624,39.0412,39.0788,38.8971,38.9033,73743.3862
2008-07-31 10:10:00,62.06,62.29,61.99,62.07,46737.21340388007,38.9033,39.0475,38.8594,38.9096,46737.2134
2008-07-31 10:20:00,62.09,62.41,62.08,62.17,51917.98941798941,38.9221,39.1227,38.9159,38.9723,51917.9894
2008-07-31 10:30:00,62.14,62.2,62.03,62.09,51146.38447971781,38.9535,38.9911,38.8845,38.9221,51146.3845
2008-07-31 10:40:00,62.11,62.15,62.02,62.09,39572.31040564374,38.9347,38.9597,38.8782,38.9221,39572.3104
2008-07-31 10:50:00,62.13,62.13,62.01,62.12,27557.319223985887,38.9472,38.9472,38.872,38.9409,27557.3192
2008-07-31 11:00:00,62.12,62.13,61.96,62.06,19510.58201058201,38.9409,38.9472,38.8406,38.9033,19510.582
2008-07-31 11:10:00,62.09,62.09,62.0,62.02,15762.786596119928,38.9221,38.9221,38.8657,38.8782,15762.7866
2008-07-31 11:20:00,62.01,62.03,61.83,61.83,25242.50440917108,38.872,38.8845,38.7591,38.7591,25242.5044
2008-07-31 11:30:00,61.85,61.96,61.73,61.76,30533.509700176364,38.7717,38.8406,38.6965,38.7153,30533.5097
2008-07-31 11:40:00,61.8,61.83,61.74,61.78,21935.626102292765,38.7403,38.7591,38.7027,38.7278,21935.6261
2008-07-31 11:50:00,61.78,61.78,61.71,61.75,13558.201058201055,38.7278,38.7278,38.6839,38.709,13558.2011
2008-07-31 12:00:00,61.77,61.79,61.69,61.79,25132.27513227513,38.7215,38.7341,38.6714,38.7341,25132.2751
2008-07-31 12:10:00,61.76,61.78,61.68,61.74,24911.81657848324,38.7153,38.7278,38.6651,38.7027,24911.8166
2008-07-31 12:20:00,61.73,61.76,61.7,61.73,34060.84656084656,38.6965,38.7153,38.6776,38.6965,34060.8466
2008-07-31 12:30:00,61.73,61.78,61.67,61.77,25242.50440917108,38.6965,38.7278,38.6588,38.7215,25242.5044
2008-07-31 12:40:00,61.76,61.83,61.69,61.69,24360.670194003524,38.7153,38.7591,38.6714,38.6714,24360.6702
2008-07-31 12:50:00,61.7,61.77,61.67,61.69,16644.620811287477,38.6776,38.7215,38.6588,38.6714,16644.6208
2008-07-31 13:00:00,61.72,61.72,61.55,61.7,37367.724867724864,38.6902,38.6902,38.5836,38.6776,37367.7249
2008-07-31 13:10:00,61.72,61.72,61.63,61.64,36706.3492063492,38.6902,38.6902,38.6338,38.64,36706.3492
2008-07-31 13:20:00,61.67,61.67,61.61,61.64,24250.440917107582,38.6588,38.6588,38.6212,38.64,24250.4409
2008-07-31 13:30:00,61.65,61.73,61.63,61.66,32517.636684303347,38.6463,38.6965,38.6338,38.6526,32517.6367
2008-07-31 13:40:00,61.67,61.69,61.57,61.62,51807.760141093466,38.6588,38.6714,38.5962,38.6275,51807.7601
2008-07-31 13:50:00,61.62,61.63,61.5,61.5,19731.040564373896,38.6275,38.6338,38.5523,38.5523,19731.0406
2008-07-31 14:00:00,61.5,61.64,61.46,61.64,34722.22222222222,38.5523,38.64,38.5272,38.64,34722.2222
2008-07-31 14:10:00,61.64,61.77,61.59,61.75,54673.721340388,38.64,38.7215,38.6087,38.709,54673.7213
2008-07-31 14:20:00,61.74,61.77,61.54,61.54,53020.28218694885,38.7027,38.7215,38.5774,38.5774,53020.2822
2008-07-31 14:30:00,61.56,61.78,61.55,61.77,37147.266313932974,38.5899,38.7278,38.5836,38.7215,37147.2663
2008-07-31 14:40:00,61.81,61.83,61.69,61.72,84986.77248677248,38.7466,38.7591,38.6714,38.6902,84986.7725
2008-07-31 14:50:00,61.71,61.74,61.64,61.65,194885.3615520282,38.6839,38.7027,38.64,38.6463,194885.3616
2008-07-31 15:00:00,61.65,61.73,61.55,61.6,52799.82363315696,38.6463,38.6965,38.5836,38.615,52799.8236
2008-07-31 15:10:00,61.59,61.7,61.54,61.55,59854.49735449735,38.6087,38.6776,38.5774,38.5836,59854.4974
2008-07-31 15:20:00,61.54,61.59,61.49,61.5,65035.27336860669,38.5774,38.6087,38.546,38.5523,65035.2734
2008-07-31 15:30:00,61.5,61.53,61.39,61.45,89616.40211640211,38.5523,38.5711,38.4833,38.5209,89616.4021
2008-07-31 15:40:00,61.46,61.53,61.13,61.14,190035.2733686067,38.5272,38.5711,38.3203,38.3266,190035.2734
2008-07-31 15:50:00,61.15,61.2,61.0,61.05,199294.532627866,38.3329,38.3642,38.2388,38.2702,199294.5326
2008-08-01 09:30:00,61.49,61.63,61.14,61.21,73192.23985890651,38.546,38.6338,38.3266,38.3705,73192.2399
2008-08-01 09:40:00,61.21,61.45,60.89,60.95,43871.25220458553,38.3705,38.5209,38.1699,38.2075,43871.2522
2008-08-01 09:50:00,60.94,60.98,60.71,60.75,15983.245149911814,38.2012,38.2263,38.0571,38.0821,15983.2451
2008-08-01 10:00:00,60.75,60.95,60.35,60.47,41446.20811287477,38.0821,38.2075,37.8314,37.9066,41446.2081
2008-08-01 10:10:00,60.44,60.52,60.37,60.38,19841.26984126984,37.8878,37.9379,37.8439,37.8502,19841.2698
2008-08-01 10:20:00,60.43,60.52,60.36,60.46,22597.001763668428,37.8815,37.9379,37.8376,37.9003,22597.0018
2008-08-01 10:30:00,60.46,60.67,60.46,60.67,23589.06525573192,37.9003,38.032,37.9003,38.032,23589.0653
2008-08-01 10:40:00,60.68,60.68,60.52,60.55,26895.943562610228,38.0382,38.0382,37.9379,37.9568,26895.9436
2008-08-01 10:50:00,60.54,60.59,60.37,60.37,28108.465608465605,37.9505,37.9818,37.8439,37.8439,28108.4656
2008-08-01 11:00:00,60.37,60.48,60.33,60.34,22597.001763668428,37.8439,37.9129,37.8188,37.8251,22597.0018
2008-08-01 11:10:00,60.37,60.46,60.34,60.45,19620.81128747795,37.8439,37.9003,37.8251,37.8941,19620.8113
2008-08-01 11:20:00,60.46,60.51,60.39,60.46,22927.68959435626,37.9003,37.9317,37.8565,37.9003,22927.6896
2008-08-01 11:30:00,60.47,60.74,60.44,60.74,56988.53615520282,37.9066,38.0759,37.8878,38.0759,56988.5362
2008-08-01 11:40:00,60.75,60.76,60.55,60.56,47949.735449735446,38.0821,38.0884,37.9568,37.963,47949.7354
2008-08-01 11:50:00,60.56,60.65,60.56,60.65,23037.9188712522,37.963,38.0194,37.963,38.0194,23037.9189
2008-08-01 12:00:00,60.62,60.69,60.45,60.66,36044.97354497354,38.0006,38.0445,37.8941,38.0257,36044.9735
2008-08-01 12:10:00,60.66,60.77,60.62,60.67,20502.6455026455,38.0257,38.0947,38.0006,38.032,20502.6455
2008-08-01 12:20:00,60.66,60.72,60.54,60.71,30643.738977072306,38.0257,38.0633,37.9505,38.0571,30643.739
2008-08-01 12:30:00,60.72,60.72,60.56,60.64,32297.17813051146,38.0633,38.0633,37.963,38.0132,32297.1781
2008-08-01 12:40:00,60.65,60.68,60.57,60.68,20943.56261022928,38.0194,38.0382,37.9693,38.0382,20943.5626
2008-08-01 12:50:00,60.67,60.68,60.46,60.48,21494.70899470899,38.032,38.0382,37.9003,37.9129,21494.709
2008-08-01 13:00:00,60.48,60.76,60.48,60.76,17857.142857142855,37.9129,38.0884,37.9129,38.0884,17857.1429
2008-08-01 13:10:00,60.76,60.81,60.73,60.81,24581.12874779541,38.0884,38.1197,38.0696,38.1197,24581.1287
2008-08-01 13:20:00,60.79,60.91,60.76,60.9,20833.33333333333,38.1072,38.1824,38.0884,38.1762,20833.3333
2008-08-01 13:30:00,60.92,60.92,60.76,60.83,42548.50088183421,38.1887,38.1887,38.0884,38.1323,42548.5009
2008-08-01 13:40:00,60.83,60.93,60.76,60.93,32958.55379188712,38.1323,38.195,38.0884,38.195,32958.5538
2008-08-01 13:50:00,60.92,60.97,60.78,60.96,57319.22398589065,38.1887,38.22,38.1009,38.2138,57319.224
2008-08-01 14:00:00,60.96,60.98,60.66,60.68,46296.29629629629,38.2138,38.2263,38.0257,38.0382,46296.2963
2008-08-01 14:10:00,60.69,60.69,60.5,60.6,51146.38447971781,38.0445,38.0445,37.9254,37.9881,51146.3845
2008-08-01 14:20:00,60.6,60.66,60.57,60.6,40013.22751322751,37.9881,38.0257,37.9693,37.9881,40013.2275
2008-08-01 14:30:00,60.62,60.62,60.56,60.57,23368.60670194004,38.0006,38.0006,37.963,37.9693,23368.6067
2008-08-01 14:40:00,60.56,60.71,60.48,60.71,32958.55379188712,37.963,38.0571,37.9129,38.0571,32958.5538
2008-08-01 14:50:00,60.71,60.72,60.56,60.58,44753.08641975308,38.0571,38.0633,37.963,37.9756,44753.0864
2008-08-01 15:00:00,60.58,60.68,60.56,60.62,28549.38271604938,37.9756,38.0382,37.963,38.0006,28549.3827
2008-08-01 15:10:00,60.62,60.76,60.62,60.7,52358.906525573184,38.0006,38.0884,38.0006,38.0508,52358.9065
2008-08-01 15:20:00,60.71,60.76,60.66,60.73,43761.02292768959,38.0571,38.0884,38.0257,38.0696,43761.0229
2008-08-01 15:30:00,60.73,60.85,60.66,60.85,93474.42680776012,38.0696,38.1448,38.0257,38.1448,93474.4268
2008-08-01 15:40:00,60.84,60.9,60.75,60.76,80798.05996472662,38.1385,38.1762,38.0821,38.0884,80798.06
2008-08-01 15:50:00,60.76,60.83,60.59,60.6,146825.3968253968,38.0884,38.1323,37.9818,37.9881,146825.3968
2008-08-04 09:30:00,60.63,60.69,60.14,60.26,68011.46384479717,38.0069,38.0445,37.6997,37.775,68011.4638
2008-08-04 09:40:00,60.26,60.36,60.11,60.14,71649.02998236331,37.775,37.8376,37.6809,37.6997,71649.03
2008-08-04 09:50:00,60.13,60.35,60.13,60.31,66358.02469135802,37.6935,37.8314,37.6935,37.8063,66358.0247
2008-08-04 10:00:00,60.31,60.6,60.3,60.46,63822.75132275131,37.8063,37.9881,37.8,37.9003,63822.7513
2008-08-04 10:10:00,60.45,60.5,60.25,60.25,58311.28747795414,37.8941,37.9254,37.7687,37.7687,58311.2875
2008-08-04 10:20:00,60.26,60.36,60.26,60.35,51587.30158730158,37.775,37.8376,37.775,37.8314,51587.3016
2008-08-04 10:30:00,60.34,60.53,60.34,60.43,76168.43033509699,37.8251,37.9442,37.8251,37.8815,76168.4303
2008-08-04 10:40:00,60.43,60.46,60.24,60.26,70767.19576719576,37.8815,37.9003,37.7624,37.775,70767.1958
2008-08-04 10:50:00,60.25,60.37,60.25,60.36,45524.69135802469,37.7687,37.8439,37.7687,37.8376,45524.6914
2008-08-04 11:00:00,60.36,60.37,60.23,60.27,69113.7566137566,37.8376,37.8439,37.7562,37.7812,69113.7566
2008-08-04 11:10:00,60.28,60.35,60.23,60.35,55665.78483245149,37.7875,37.8314,37.7562,37.8314,55665.7848
2008-08-04 11:20:00,60.35,60.45,60.34,60.42,80798.05996472662,37.8314,37.8941,37.8251,37.8753,80798.06
2008-08-04 11:30:00,60.41,60.57,60.37,60.56,87081.1287477954,37.869,37.9693,37.8439,37.963,87081.1287
2008-08-04 11:40:00,60.56,60.62,60.48,60.52,83223.10405643738,37.963,38.0006,37.9129,37.9379,83223.1041
2008-08-04 11:50:00,60.52,60.62,60.51,60.59,38029.10052910053,37.9379,38.0006,37.9317,37.9818,38029.1005
2008-08-04 12:00:00,60.6,60.64,60.52,60.62,59854.49735449735,37.9881,38.0132,37.9379,38.0006,59854.4974
2008-08-04 12:10:00,60.64,60.64,60.52,60.54,90277.77777777777,38.0132,38.0132,37.9379,37.9505,90277.7778
2008-08-04 12:20:00,60.56,60.65,60.53,60.65,29210.75837742504,37.963,38.0194,37.9442,38.0194,29210.7584
2008-08-04 12:30:00,60.64,60.77,60.64,60.75,55776.01410934744,38.0132,38.0947,38.0132,38.0821,55776.0141
2008-08-04 12:40:00,60.75,60.75,60.64,60.64,41005.291005291,38.0821,38.0821,38.0132,38.0132,41005.291
2008-08-04 12:50:00,60.65,60.66,60.58,60.63,37918.87125220458,38.0194,38.0257,37.9756,38.0069,37918.8713
2008-08-04 13:00:00,60.63,60.65,60.52,60.58,50705.46737213403,38.0069,38.0194,37.9379,37.9756,50705.4674
2008-08-04 13:10:00,60.59,60.65,60.58,60.63,44863.31569664903,37.9818,38.0194,37.9756,38.0069,44863.3157
2008-08-04 13:20:00,60.63,60.63,60.48,60.48,47839.5061728395,38.0069,38.0069,37.9129,37.9129,47839.5062
2008-08-04 13:30:00,60.47,60.52,60.4,60.46,49162.25749559082,37.9066,37.9379,37.8627,37.9003,49162.2575
2008-08-04 13:40:00,60.46,60.47,60.36,60.36,62389.77072310405,37.9003,37.9066,37.8376,37.8376,62389.7707
2008-08-04 13:50:00,60.36,60.43,60.36,60.42,53240.74074074074,37.8376,37.8815,37.8376,37.8753,53240.7407
2008-08-04 14:00:00,60.42,60.42,60.34,60.37,77491.18165784831,37.8753,37.8753,37.8251,37.8439,77491.1817
2008-08-04 14:10:00,60.37,60.48,60.36,60.44,55665.78483245149,37.8439,37.9129,37.8376,37.8878,55665.7848
2008-08-04 14:20:00,60.43,60.5,60.37,60.38,113315.69664902995,37.8815,37.9254,37.8439,37.8502,113315.6966
2008-08-04 14:30:00,60.39,60.4,60.25,60.27,91931.21693121691,37.8565,37.8627,37.7687,37.7812,91931.2169
2008-08-04 14:40:00,60.27,60.29,60.24,60.28,74074.07407407406,37.7812,37.7938,37.7624,37.7875,74074.0741
2008-08-04 14:50:00,60.28,60.36,60.27,60.33,61728.395061728384,37.7875,37.8376,37.7812,37.8188,61728.3951
2008-08-04 15:00:00,60.32,60.37,60.31,60.34,54122.57495590828,37.8126,37.8439,37.8063,37.8251,54122.575
2008-08-04 15:10:00,60.35,60.4,60.34,60.35,65035.27336860669,37.8314,37.8627,37.8251,37.8314,65035.2734
2008-08-04 15:20:00,60.35,60.35,60.2,60.22,73192.23985890651,37.8314,37.8314,37.7373,37.7499,73192.2399
2008-08-04 15:30:00,60.21,60.39,60.18,60.28,108575.8377425044,37.7436,37.8565,37.7248,37.7875,108575.8377
2008-08-04 15:40:00,60.29,60.31,60.18,60.28,117945.3262786596,37.7938,37.8063,37.7248,37.7875,117945.3263
2008-08-04 15:50:00,60.27,60.3,60.21,60.24,112874.7795414462,37.7812,37.8,37.7436,37.7624,112874.7795
2008-08-05 09:30:00,60.6,60.6,60.26,60.39,117063.49206349206,37.9881,37.9881,37.775,37.8565,117063.4921
2008-08-05 09:40:00,60.39,60.63,60.38,60.48,91159.61199294533,37.8565,38.0069,37.8502,37.9129,91159.612
2008-08-05 09:50:00,60.48,60.56,60.46,60.56,70216.04938271604,37.9129,37.963,37.9003,37.963,70216.0494
2008-08-05 10:00:00,60.56,60.69,60.51,60.63,107694.00352733684,37.963,38.0445,37.9317,38.0069,107694.0035
2008-08-05 10:10:00,60.63,60.81,60.61,60.78,99867.72486772486,38.0069,38.1197,37.9944,38.1009,99867.7249
2008-08-05 10:20:00,60.76,60.8,60.66,60.69,96671.0758377425,38.0884,38.1135,38.0257,38.0445,96671.0758
2008-08-05 10:30:00,60.68,60.72,60.55,60.56,35383.59788359788,38.0382,38.0633,37.9568,37.963,35383.5979
2008-08-05 10:40:00,60.57,60.68,60.56,60.66,80467.37213403879,37.9693,38.0382,37.963,38.0257,80467.3721
2008-08-05 10:50:00,60.65,60.92,60.62,60.91,101962.08112874778,38.0194,38.1887,38.0006,38.1824,101962.0811
2008-08-05 11:00:00,60.91,60.98,60.89,60.95,87191.35802469135,38.1824,38.2263,38.1699,38.2075,87191.358
2008-08-05 11:10:00,60.95,60.95,60.77,60.85,68893.29805996471,38.2075,38.2075,38.0947,38.1448,68893.2981
2008-08-05 11:20:00,60.87,60.96,60.86,60.91,49052.02821869488,38.1574,38.2138,38.1511,38.1824,49052.0282
2008-08-05 11:30:00,60.9,60.91,60.77,60.83,83333.33333333333,38.1762,38.1824,38.0947,38.1323,83333.3333
2008-08-05 11:40:00,60.82,60.91,60.78,60.87,54453.26278659611,38.126,38.1824,38.1009,38.1574,54453.2628
2008-08-05 11:50:00,60.87,60.91,60.85,60.89,26785.714285714283,38.1574,38.1824,38.1448,38.1699,26785.7143
2008-08-05 12:00:00,60.9,60.94,60.86,60.88,65035.27336860669,38.1762,38.2012,38.1511,38.1636,65035.2734
2008-08-05 12:10:00,60.88,60.93,60.82,60.9,72089.94708994708,38.1636,38.195,38.126,38.1762,72089.9471
2008-08-05 12:20:00,60.92,61.06,60.87,60.98,68893.29805996471,38.1887,38.2765,38.1574,38.2263,68893.2981
2008-08-05 12:30:00,60.98,60.99,60.81,60.83,31635.8024691358,38.2263,38.2326,38.1197,38.1323,31635.8025
2008-08-05 12:40:00,60.81,60.84,60.76,60.82,35383.59788359788,38.1197,38.1385,38.0884,38.126,35383.5979
2008-08-05 12:50:00,60.8,60.82,60.76,60.79,24911.81657848324,38.1135,38.126,38.0884,38.1072,24911.8166
2008-08-05 13:00:00,60.76,60.85,60.76,60.79,32958.55379188712,38.0884,38.1448,38.0884,38.1072,32958.5538
2008-08-05 13:10:00,60.79,60.82,60.76,60.81,29100.529100529096,38.1072,38.126,38.0884,38.1197,29100.5291
2008-08-05 13:20:00,60.81,60.85,60.77,60.85,34391.53439153439,38.1197,38.1448,38.0947,38.1448,34391.5344
2008-08-05 13:30:00,60.85,60.88,60.8,60.8,43981.481481481474,38.1448,38.1636,38.1135,38.1135,43981.4815
2008-08-05 13:40:00,60.79,60.89,60.77,60.79,30202.821869488533,38.1072,38.1699,38.0947,38.1072,30202.8219
2008-08-05 13:50:00,60.79,60.84,60.74,60.75,44201.940035273365,38.1072,38.1385,38.0759,38.0821,44201.94
2008-08-05 14:00:00,60.76,60.94,60.76,60.83,50815.696649029975,38.0884,38.2012,38.0884,38.1323,50815.6966
2008-08-05 14:10:00,60.8,61.15,60.62,60.87,65696.64902998235,38.1135,38.3329,38.0006,38.1574,65696.649
2008-08-05 14:20:00,60.86,60.94,60.74,60.86,63161.375661375656,38.1511,38.2012,38.0759,38.1511,63161.3757
2008-08-05 14:30:00,60.92,60.95,60.86,60.93,56327.16049382716,38.1887,38.2075,38.1511,38.195,56327.1605
2008-08-05 14:40:00,60.94,61.23,60.93,61.15,80577.60141093473,38.2012,38.383,38.195,38.3329,80577.6014
2008-08-05 14:50:00,61.15,61.21,61.06,61.2,58752.20458553791,38.3329,38.3705,38.2765,38.3642,58752.2046
2008-08-05 15:00:00,61.19,61.26,61.19,61.2,60405.643738977065,38.3579,38.4018,38.3579,38.3642,60405.6437
2008-08-05 15:10:00,61.2,61.24,61.13,61.2,96671.0758377425,38.3642,38.3893,38.3203,38.3642,96671.0758
2008-08-05 15:20:00,61.21,61.23,61.02,61.13,76058.20105820106,38.3705,38.383,38.2514,38.3203,76058.2011
2008-08-05 15:30:00,61.11,61.13,60.94,61.07,44201.940035273365,38.3078,38.3203,38.2012,38.2827,44201.94
2008-08-05 15:40:00,61.06,61.2,61.06,61.1,109898.58906525571,38.2765,38.3642,38.2765,38.3015,109898.5891
2008-08-05 15:50:00,61.11,61.15,61.02,61.15,192129.6296296296,38.3078,38.3329,38.2514,38.3329,192129.6296
2008-08-06 09:30:00,61.03,61.25,60.6,61.16,79916.22574955907,38.2576,38.3956,37.9881,38.3391,79916.2257
2008-08-06 09:40:00,61.16,61.2,61.01,61.05,77601.41093474426,38.3391,38.3642,38.2451,38.2702,77601.4109
2008-08-06 09:50:00,61.05,61.24,61.04,61.15,56106.70194003527,38.2702,38.3893,38.2639,38.3329,56106.7019
2008-08-06 10:00:00,61.15,61.26,61.05,61.25,56437.3897707231,38.3329,38.4018,38.2702,38.3956,56437.3898
2008-08-06 10:10:00,61.25,61.3,61.23,61.24,71208.11287477953,38.3956,38.4269,38.383,38.3893,71208.1129
2008-08-06 10:20:00,61.25,61.32,61.23,61.25,44422.39858906525,38.3956,38.4394,38.383,38.3956,44422.3986
2008-08-06 10:30:00,61.26,61.33,61.07,61.26,80246.91358024691,38.4018,38.4457,38.2827,38.4018,80246.9136
2008-08-06 10:40:00,61.27,61.32,61.12,61.28,74845.67901234567,38.4081,38.4394,38.3141,38.4144,74845.679
2008-08-06 10:50:00,61.3,61.47,61.29,61.37,90498.23633156966,38.4269,38.5335,38.4206,38.4708,90498.2363
2008-08-06 11:00:00,61.36,61.45,61.22,61.42,63712.522045855374,38.4645,38.5209,38.3768,38.5021,63712.522
2008-08-06 11:10:00,61.43,61.55,61.41,61.5,26565.2557319224,38.5084,38.5836,38.4959,38.5523,26565.2557
2008-08-06 11:20:00,61.54,61.55,61.41,61.54,48390.65255731922,38.5774,38.5836,38.4959,38.5774,48390.6526
2008-08-06 11:30:00,61.54,61.59,61.45,61.59,60405.643738977065,38.5774,38.6087,38.5209,38.6087,60405.6437
2008-08-06 11:40:00,61.59,61.6,61.41,61.54,57649.91181657848,38.6087,38.615,38.4959,38.5774,57649.9118
2008-08-06 11:50:00,61.54,61.64,61.54,61.63,36044.97354497354,38.5774,38.64,38.5774,38.6338,36044.9735
2008-08-06 12:00:00,61.63,61.73,61.57,61.6,81900.35273368606,38.6338,38.6965,38.5962,38.615,81900.3527
2008-08-06 12:10:00,61.6,61.69,61.57,61.58,99647.26631393297,38.615,38.6714,38.5962,38.6024,99647.2663
2008-08-06 12:20:00,61.58,61.74,61.58,61.74,57649.91181657848,38.6024,38.7027,38.6024,38.7027,57649.9118
2008-08-06 12:30:00,61.73,61.82,61.66,61.77,173170.19400352731,38.6965,38.7529,38.6526,38.7215,173170.194
2008-08-06 12:40:00,61.75,61.9,61.75,61.81,92261.90476190476,38.709,38.803,38.709,38.7466,92261.9048
2008-08-06 12:50:00,61.81,61.85,61.72,61.76,104828.04232804231,38.7466,38.7717,38.6902,38.7153,104828.0423
2008-08-06 13:00:00,61.73,61.73,61.61,61.72,33068.783068783065,38.6965,38.6965,38.6212,38.6902,33068.7831
2008-08-06 13:10:00,61.69,61.81,61.67,61.73,103064.37389770722,38.6714,38.7466,38.6588,38.6965,103064.3739
2008-08-06 13:20:00,61.72,61.81,61.69,61.77,201388.88888888888,38.6902,38.7466,38.6714,38.7215,201388.8889
2008-08-06 13:30:00,61.75,61.87,61.72,61.8,49933.86243386243,38.709,38.7842,38.6902,38.7403,49933.8624
2008-08-06 13:40:00,61.78,61.84,61.75,61.77,75507.05467372133,38.7278,38.7654,38.709,38.7215,75507.0547
2008-08-06 13:50:00,61.79,61.86,61.73,61.85,47288.35978835978,38.7341,38.7779,38.6965,38.7717,47288.3598
2008-08-06 14:00:00,61.86,61.87,61.71,61.75,104607.58377425042,38.7779,38.7842,38.6839,38.709,104607.5838
2008-08-06 14:10:00,61.75,61.84,61.73,61.77,70216.04938271604,38.709,38.7654,38.6965,38.7215,70216.0494
2008-08-06 14:20:00,61.78,61.93,61.73,61.82,66578.48324514991,38.7278,38.8218,38.6965,38.7529,66578.4832
2008-08-06 14:30:00,61.83,61.9,61.78,61.78,79916.22574955907,38.7591,38.803,38.7278,38.7278,79916.2257
2008-08-06 14:40:00,61.78,61.88,61.75,61.87,88955.02645502644,38.7278,38.7905,38.709,38.7842,88955.0265
2008-08-06 14:50:00,61.87,61.95,61.86,61.94,105489.41798941798,38.7842,38.8344,38.7779,38.8281,105489.418
2008-08-06 15:00:00,61.94,61.98,61.83,61.83,91159.61199294533,38.8281,38.8532,38.7591,38.7591,91159.612
2008-08-06 15:10:00,61.83,62.01,61.75,61.78,96009.70017636684,38.7591,38.872,38.709,38.7278,96009.7002
2008-08-06 15:20:00,61.78,61.82,61.77,61.81,91710.75837742504,38.7278,38.7529,38.7215,38.7466,91710.7584
2008-08-06 15:30:00,61.82,61.93,61.81,61.9,130621.69312169313,38.7529,38.8218,38.7466,38.803,130621.6931
2008-08-06 15:40:00,61.9,61.92,61.8,61.84,132054.67372134037,38.803,38.8156,38.7403,38.7654,132054.6737
2008-08-06 15:50:00,61.83,61.88,61.78,61.8,189814.8148148148,38.7591,38.7905,38.7278,38.7403,189814.8148
2008-08-07 09:30:00,61.42,61.57,60.98,61.45,140432.09876543208,38.5021,38.5962,38.2263,38.5209,140432.0988
2008-08-07 09:40:00,61.44,61.65,61.37,61.54,59303.35097001763,38.5147,38.6463,38.4708,38.5774,59303.351
2008-08-07 09:50:00,61.55,61.86,61.33,61.35,67570.5467372134,38.5836,38.7779,38.4457,38.4582,67570.5467
2008-08-07 10:00:00,61.35,61.65,61.34,61.64,46516.754850088175,38.4582,38.6463,38.452,38.64,46516.7549
2008-08-07 10:10:00,61.64,61.73,61.55,61.68,34722.22222222222,38.64,38.6965,38.5836,38.6651,34722.2222
2008-08-07 10:20:00,61.7,61.75,61.66,61.69,25903.880070546733,38.6776,38.709,38.6526,38.6714,25903.8801
2008-08-07 10:30:00,61.66,61.74,61.51,61.57,38470.0176366843,38.6526,38.7027,38.5585,38.5962,38470.0176
2008-08-07 10:40:00,61.56,61.69,61.41,61.69,67680.77601410935,38.5899,38.6714,38.4959,38.6714,67680.776
2008-08-07 10:50:00,61.66,61.73,61.65,61.7,79144.62081128747,38.6526,38.6965,38.6463,38.6776,79144.6208
2008-08-07 11:00:00,61.69,61.78,61.64,61.75,65917.10758377424,38.6714,38.7278,38.64,38.709,65917.1076
2008-08-07 11:10:00,61.75,61.79,61.67,61.74,67460.31746031746,38.709,38.7341,38.6588,38.7027,67460.3175
2008-08-07 11:20:00,61.73,62.01,61.73,62.01,68231.92239858906,38.6965,38.872,38.6965,38.872,68231.9224
2008-08-07 11:30:00,62.0,62.04,61.94,61.98,166887.12522045855,38.8657,38.8908,38.8281,38.8532,166887.1252
2008-08-07 11:40:00,61.96,62.01,61.92,61.97,53240.74074074074,38.8406,38.872,38.8156,38.8469,53240.7407
2008-08-07 11:50:00,61.98,61.99,61.7,61.73,30092.592592592588,38.8532,38.8594,38.6776,38.6965,30092.5926
2008-08-07 12:00:00,61.74,61.78,61.69,61.72,39351.85185185185,38.7027,38.7278,38.6714,38.6902,39351.8519
2008-08-07 12:10:00,61.73,61.87,61.72,61.87,44312.16931216931,38.6965,38.7842,38.6902,38.7842,44312.1693
2008-08-07 12:20:00,61.87,61.93,61.83,61.93,48941.79894179894,38.7842,38.8218,38.7591,38.8218,48941.7989
2008-08-07 12:30:00,61.93,62.13,61.93,62.01,83002.6455026455,38.8218,38.9472,38.8218,38.872,83002.6455
2008-08-07 12:40:00,62.0,62.14,61.94,62.13,58752.20458553791,38.8657,38.9535,38.8281,38.9472,58752.2046
2008-08-07 12:50:00,62.13,62.17,62.08,62.15,98104.05643738977,38.9472,38.9723,38.9159,38.9597,98104.0564
2008-08-07 13:00:00,62.16,62.16,62.08,62.15,42107.58377425044,38.966,38.966,38.9159,38.9597,42107.5838
2008-08-07 13:10:00,62.14,62.26,62.12,62.13,32407.407407407405,38.9535,39.0287,38.9409,38.9472,32407.4074
2008-08-07 13:20:00,62.13,62.19,62.13,62.17,63381.83421516754,38.9472,38.9848,38.9472,38.9723,63381.8342
2008-08-07 13:30:00,62.17,62.22,62.14,62.19,32848.324514991175,38.9723,39.0036,38.9535,38.9848,32848.3245
2008-08-07 13:40:00,62.2,62.31,62.19,62.27,52028.21869488536,38.9911,39.06,38.9848,39.035,52028.2187
2008-08-07 13:50:00,62.27,62.28,62.2,62.2,71318.34215167548,39.035,39.0412,38.9911,38.9911,71318.3422
2008-08-07 14:00:00,62.2,62.26,62.16,62.16,50595.23809523809,38.9911,39.0287,38.966,38.966,50595.2381
2008-08-07 14:10:00,62.16,62.26,62.15,62.26,38139.32980599647,38.966,39.0287,38.9597,39.0287,38139.3298
2008-08-07 14:20:00,62.27,62.31,62.21,62.26,76168.43033509699,39.035,39.06,38.9974,39.0287,76168.4303
2008-08-07 14:30:00,62.27,62.32,62.17,62.19,141424.16225749557,39.035,39.0663,38.9723,38.9848,141424.1623
2008-08-07 14:40:00,62.2,62.26,62.15,62.19,89726.63139329806,38.9911,39.0287,38.9597,38.9848,89726.6314
2008-08-07 14:50:00,62.19,62.33,62.19,62.27,54232.80423280423,38.9848,39.0726,38.9848,39.035,54232.8042
2008-08-07 15:00:00,62.28,62.33,62.21,62.32,79254.85008818342,39.0412,39.0726,38.9974,39.0663,79254.8501
2008-08-07 15:10:00,62.32,62.32,62.22,62.27,68452.38095238095,39.0663,39.0663,39.0036,39.035,68452.381
2008-08-07 15:20:00,62.27,62.33,62.22,62.24,100529.10052910051,39.035,39.0726,39.0036,39.0162,100529.1005
2008-08-07 15:30:00,62.24,62.25,62.07,62.1,129850.0881834215,39.0162,39.0224,38.9096,38.9284,129850.0882
2008-08-07 15:40:00,62.1,62.1,61.88,61.89,116512.34567901232,38.9284,38.9284,38.7905,38.7968,116512.3457
2008-08-07 15:50:00,61.89,61.98,61.77,61.95,471781.3051146384,38.7968,38.8532,38.7215,38.8344,471781.3051
2008-08-08 09:30:00,61.8,62.32,61.8,62.15,56657.84832451498,38.7403,39.0663,38.7403,38.9597,56657.8483
2008-08-08 09:40:00,62.15,62.55,62.1,62.53,62059.08289241622,38.9597,39.2105,38.9284,39.1979,62059.0829
2008-08-08 09:50:00,62.49,62.51,62.35,62.45,60295.41446208112,39.1729,39.1854,39.0851,39.1478,60295.4145
2008-08-08 10:00:00,62.42,62.64,62.33,62.62,52358.906525573184,39.129,39.2669,39.0726,39.2544,52358.9065
2008-08-08 10:10:00,62.62,62.67,62.53,62.54,69775.13227513227,39.2544,39.2857,39.1979,39.2042,69775.1323
2008-08-08 10:20:00,62.52,62.81,62.51,62.79,57429.45326278659,39.1917,39.3735,39.1854,39.3609,57429.4533
2008-08-08 10:30:00,62.81,62.86,62.71,62.83,39351.85185185185,39.3735,39.4048,39.3108,39.386,39351.8519
2008-08-08 10:40:00,62.85,62.9,62.77,62.81,35824.514991181655,39.3985,39.4299,39.3484,39.3735,35824.515
2008-08-08 10:50:00,62.79,62.9,62.71,62.75,42328.04232804232,39.3609,39.4299,39.3108,39.3359,42328.0423
2008-08-08 11:00:00,62.74,62.74,62.52,62.65,45634.92063492063,39.3296,39.3296,39.1917,39.2732,45634.9206
2008-08-08 11:10:00,62.65,63.07,62.65,63.04,114087.30158730155,39.2732,39.5365,39.2732,39.5177,114087.3016
2008-08-08 11:20:00,63.04,63.11,62.96,63.01,63932.98059964726,39.5177,39.5615,39.4675,39.4988,63932.9806
2008-08-08 11:30:00,63.01,63.1,62.97,63.05,22045.85537918871,39.4988,39.5553,39.4738,39.5239,22045.8554
2008-08-08 11:40:00,63.02,63.26,62.98,63.25,46847.44268077601,39.5051,39.6556,39.48,39.6493,46847.4427
2008-08-08 11:50:00,63.26,63.3,63.23,63.27,69003.52733686066,39.6556,39.6806,39.6368,39.6618,69003.5273
2008-08-08 12:00:00,63.26,63.3,63.2,63.29,68342.151675485,39.6556,39.6806,39.6179,39.6744,68342.1517
2008-08-08 12:10:00,63.29,63.5,63.28,63.46,47839.5061728395,39.6744,39.806,39.6681,39.7809,47839.5062
2008-08-08 12:20:00,63.46,63.51,63.4,63.49,77270.72310405642,39.7809,39.8123,39.7433,39.7997,77270.7231
2008-08-08 12:30:00,63.49,63.49,63.32,63.37,35824.514991181655,39.7997,39.7997,39.6932,39.7245,35824.515
2008-08-08 12:40:00,63.37,63.39,63.21,63.26,33840.38800705467,39.7245,39.7371,39.6242,39.6556,33840.388
2008-08-08 12:50:00,63.26,63.28,63.16,63.16,61177.24867724867,39.6556,39.6681,39.5929,39.5929,61177.2487
2008-08-08 13:00:00,63.16,63.18,62.98,62.98,54232.80423280423,39.5929,39.6054,39.48,39.48,54232.8042
2008-08-08 13:10:00,62.98,62.98,62.8,62.82,48280.42328042328,39.48,39.48,39.3672,39.3797,48280.4233
2008-08-08 13:20:00,62.84,63.01,62.79,63.01,20943.56261022928,39.3923,39.4988,39.3609,39.4988,20943.5626
2008-08-08 13:30:00,63.0,63.12,62.98,63.01,31305.11463844797,39.4926,39.5678,39.48,39.4988,31305.1146
2008-08-08 13:40:00,63.0,63.16,63.0,63.11,38690.47619047618,39.4926,39.5929,39.4926,39.5615,38690.4762
2008-08-08 13:50:00,63.11,63.15,63.1,63.14,31415.34391534391,39.5615,39.5866,39.5553,39.5803,31415.3439
2008-08-08 14:00:00,63.13,63.22,63.13,63.21,68452.38095238095,39.5741,39.6305,39.5741,39.6242,68452.381
2008-08-08 14:10:00,63.21,63.3,63.2,63.3,46186.06701940035,39.6242,39.6806,39.6179,39.6806,46186.067
2008-08-08 14:20:00,63.3,63.43,63.26,63.33,56437.3897707231,39.6806,39.7621,39.6556,39.6994,56437.3898
2008-08-08 14:30:00,63.33,63.37,63.24,63.36,37918.87125220458,39.6994,39.7245,39.643,39.7182,37918.8713
2008-08-08 14:40:00,63.35,63.49,63.32,63.41,95899.47089947088,39.712,39.7997,39.6932,39.7496,95899.4709
2008-08-08 14:50:00,63.41,63.45,63.27,63.27,73412.6984126984,39.7496,39.7747,39.6618,39.6618,73412.6984
2008-08-08 15:00:00,63.27,63.39,63.26,63.36,56216.93121693121,39.6618,39.7371,39.6556,39.7182,56216.9312
2008-08-08 15:10:00,63.36,63.38,63.14,63.2,80026.45502645502,39.7182,39.7308,39.5803,39.6179,80026.455
2008-08-08 15:20:00,63.22,63.3,63.06,63.07,92372.1340388007,39.6305,39.6806,39.5302,39.5365,92372.134
2008-08-08 15:30:00,63.06,63.2,63.03,63.13,55335.09700176367,39.5302,39.6179,39.5114,39.5741,55335.097
2008-08-08 15:40:00,63.15,63.15,63.03,63.15,64373.89770723103,39.5866,39.5866,39.5114,39.5866,64373.8977
2008-08-08 15:50:00,63.15,63.22,63.11,63.2,131393.2980599647,39.5866,39.6305,39.5615,39.6179,131393.2981
2008-08-11 09:30:00,63.28,63.49,62.92,62.99,75176.3668430335,39.6681,39.7997,39.4424,39.4863,75176.3668
2008-08-11 09:40:00,62.98,63.14,62.91,63.1,43099.64726631393,39.48,39.5803,39.4362,39.5553,43099.6473
2008-08-11 09:50:00,63.1,63.25,63.06,63.23,39021.16402116402,39.5553,39.6493,39.5302,39.6368,39021.164
2008-08-11 10:00:00,63.21,63.41,63.21,63.3,54894.17989417989,39.6242,39.7496,39.6242,39.6806,54894.1799
2008-08-11 10:10:00,63.29,63.38,63.18,63.26,49162.25749559082,39.6744,39.7308,39.6054,39.6556,49162.2575
2008-08-11 10:20:00,63.25,63.27,62.99,63.14,52028.21869488536,39.6493,39.6618,39.4863,39.5803,52028.2187
2008-08-11 10:30:00,63.15,63.23,63.15,63.2,28990.299823633155,39.5866,39.6368,39.5866,39.6179,28990.2998
2008-08-11 10:40:00,63.2,63.23,63.16,63.19,31194.885361552024,39.6179,39.6368,39.5929,39.6117,31194.8854
2008-08-11 10:50:00,63.18,63.36,63.18,63.31,64373.89770723103,39.6054,39.7182,39.6054,39.6869,64373.8977
2008-08-11 11:00:00,63.32,63.51,63.22,63.28,232363.315696649,39.6932,39.8123,39.6305,39.6681,232363.3157
2008-08-11 11:10:00,63.28,63.33,63.04,63.1,75507.05467372133,39.6681,39.6994,39.5177,39.5553,75507.0547
2008-08-11 11:20:00,63.1,63.1,62.77,62.94,84104.93827160493,39.5553,39.5553,39.3484,39.455,84104.9383
2008-08-11 11:30:00,62.96,63.25,62.93,63.19,64043.2098765432,39.4675,39.6493,39.4487,39.6117,64043.2099
2008-08-11 11:40:00,63.19,63.35,63.19,63.31,123677.24867724866,39.6117,39.712,39.6117,39.6869,123677.2487
2008-08-11 11:50:00,63.31,63.37,63.25,63.36,15762.786596119928,39.6869,39.7245,39.6493,39.7182,15762.7866
2008-08-11 12:00:00,63.32,63.38,63.17,63.18,51036.155202821865,39.6932,39.7308,39.5991,39.6054,51036.1552
2008-08-11 12:10:00,63.19,63.35,63.18,63.35,37147.266313932974,39.6117,39.712,39.6054,39.712,37147.2663
2008-08-11 12:20:00,63.35,63.45,63.34,63.43,43871.25220458553,39.712,39.7747,39.7057,39.7621,43871.2522
2008-08-11 12:30:00,63.41,63.44,63.25,63.28,45965.60846560846,39.7496,39.7684,39.6493,39.6681,45965.6085
2008-08-11 12:40:00,63.28,63.3,63.24,63.26,37808.64197530864,39.6681,39.6806,39.643,39.6556,37808.642
2008-08-11 12:50:00,63.26,63.36,63.23,63.33,35163.13932980599,39.6556,39.7182,39.6368,39.6994,35163.1393
2008-08-11 13:00:00,63.33,63.35,63.29,63.34,32738.09523809524,39.6994,39.712,39.6744,39.7057,32738.0952
2008-08-11 13:10:00,63.35,63.43,63.33,63.4,27777.777777777774,39.712,39.7621,39.6994,39.7433,27777.7778
2008-08-11 13:20:00,63.4,63.45,63.37,63.43,31746.031746031746,39.7433,39.7747,39.7245,39.7621,31746.0317
2008-08-11 13:30:00,63.45,63.49,63.4,63.49,46957.67195767196,39.7747,39.7997,39.7433,39.7997,46957.672
2008-08-11 13:40:00,63.49,63.5,63.41,63.5,81128.74779541446,39.7997,39.806,39.7496,39.806,81128.7478
2008-08-11 13:50:00,63.5,63.5,63.3,63.34,108245.14991181657,39.806,39.806,39.6806,39.7057,108245.1499
2008-08-11 14:00:00,63.31,63.44,63.31,63.43,50705.46737213403,39.6869,39.7684,39.6869,39.7621,50705.4674
2008-08-11 14:10:00,63.4,63.45,63.38,63.45,38470.0176366843,39.7433,39.7747,39.7308,39.7747,38470.0176
2008-08-11 14:20:00,63.45,63.48,63.3,63.4,52579.365079365074,39.7747,39.7935,39.6806,39.7433,52579.3651
2008-08-11 14:30:00,63.4,63.45,63.3,63.31,49162.25749559082,39.7433,39.7747,39.6806,39.6869,49162.2575
2008-08-11 14:40:00,63.32,63.44,63.31,63.37,52248.677248677246,39.6932,39.7684,39.6869,39.7245,52248.6772
2008-08-11 14:50:00,63.38,63.38,63.06,63.21,77270.72310405642,39.7308,39.7308,39.5302,39.6242,77270.7231
2008-08-11 15:00:00,63.22,63.46,63.22,63.43,65917.10758377424,39.6305,39.7809,39.6305,39.7621,65917.1076
2008-08-11 15:10:00,63.45,63.49,63.38,63.38,70767.19576719576,39.7747,39.7997,39.7308,39.7308,70767.1958
2008-08-11 15:20:00,63.38,63.44,63.38,63.42,58641.975308641966,39.7308,39.7684,39.7308,39.7559,58641.9753
2008-08-11 15:30:00,63.43,63.43,63.24,63.29,77160.49382716049,39.7621,39.7621,39.643,39.6744,77160.4938
2008-08-11 15:40:00,63.3,63.47,63.3,63.47,144620.81128747793,39.6806,39.7872,39.6806,39.7872,144620.8113
2008-08-11 15:50:00,63.47,63.5,63.37,63.43,222332.4514991181,39.7872,39.806,39.7245,39.7621,222332.4515
2008-08-12 09:30:00,63.29,63.47,63.15,63.37,64153.43915343915,39.6744,39.7872,39.5866,39.7245,64153.4392
2008-08-12 09:40:00,63.37,63.47,63.28,63.29,101190.47619047618,39.7245,39.7872,39.6681,39.6744,101190.4762
2008-08-12 09:50:00,63.3,63.49,63.3,63.46,122464.72663139328,39.6806,39.7997,39.6806,39.7809,122464.7266
2008-08-12 10:00:00,63.48,63.73,63.46,63.7,196318.34215167543,39.7935,39.9502,39.7809,39.9314,196318.3422
2008-08-12 10:10:00,63.72,63.96,63.72,63.87,115740.74074074072,39.9439,40.0944,39.9439,40.0379,115740.7407
2008-08-12 10:20:00,63.87,63.92,63.64,63.66,97442.6807760141,40.0379,40.0693,39.8938,39.9063,97442.6808
2008-08-12 10:30:00,63.65,63.83,63.57,63.77,104166.66666666666,39.9,40.0129,39.8499,39.9753,104166.6667
2008-08-12 10:40:00,63.78,63.98,63.74,63.96,115630.51146384478,39.9815,40.1069,39.9565,40.0944,115630.5115
2008-08-12 10:50:00,63.96,64.03,63.89,64.0,77821.86948853615,40.0944,40.1382,40.0505,40.1194,77821.8695
2008-08-12 11:00:00,64.02,64.27,63.99,64.25,90167.54850088182,40.132,40.2887,40.1132,40.2762,90167.5485
2008-08-12 11:10:00,64.25,64.26,64.2,64.23,115961.19929453262,40.2762,40.2824,40.2448,40.2636,115961.1993
2008-08-12 11:20:00,64.22,64.37,64.19,64.36,87522.04585537918,40.2574,40.3514,40.2385,40.3451,87522.0459
2008-08-12 11:30:00,64.36,64.37,64.23,64.23,57098.76543209876,40.3451,40.3514,40.2636,40.2636,57098.7654
2008-08-12 11:40:00,64.23,64.31,64.22,64.29,51256.61375661375,40.2636,40.3138,40.2574,40.3012,51256.6138
2008-08-12 11:50:00,64.28,64.29,64.21,64.27,66358.02469135802,40.295,40.3012,40.2511,40.2887,66358.0247
2008-08-12 12:00:00,64.27,64.28,64.25,64.28,53350.97001763668,40.2887,40.295,40.2762,40.295,53350.97
2008-08-12 12:10:00,64.27,64.28,64.23,64.26,57539.68253968253,40.2887,40.295,40.2636,40.2824,57539.6825
2008-08-12 12:20:00,64.27,64.37,64.26,64.29,75947.97178130511,40.2887,40.3514,40.2824,40.3012,75947.9718
2008-08-12 12:30:00,64.28,64.35,64.23,64.35,115299.82363315696,40.295,40.3388,40.2636,40.3388,115299.8236
2008-08-12 12:40:00,64.34,64.44,64.27,64.41,108796.29629629628,40.3326,40.3953,40.2887,40.3765,108796.2963
2008-08-12 12:50:00,64.41,64.44,64.37,64.39,162808.64197530862,40.3765,40.3953,40.3514,40.3639,162808.642
2008-08-12 13:00:00,64.39,64.45,64.37,64.41,77711.6402116402,40.3639,40.4015,40.3514,40.3765,77711.6402
2008-08-12 13:10:00,64.41,64.43,64.33,64.42,44753.08641975308,40.3765,40.389,40.3263,40.3827,44753.0864
2008-08-12 13:20:00,64.43,64.44,64.39,64.43,72420.63492063491,40.389,40.3953,40.3639,40.389,72420.6349
2008-08-12 13:30:00,64.44,64.44,64.35,64.41,52910.0529100529,40.3953,40.3953,40.3388,40.3765,52910.0529
2008-08-12 13:40:00,64.41,64.51,64.4,64.47,50374.7795414462,40.3765,40.4391,40.3702,40.4141,50374.7795
2008-08-12 13:50:00,64.47,64.53,64.4,64.47,61507.9365079365,40.4141,40.4517,40.3702,40.4141,61507.9365
2008-08-12 14:00:00,64.47,64.49,64.39,64.43,60626.10229276896,40.4141,40.4266,40.3639,40.389,60626.1023
2008-08-12 14:10:00,64.43,64.46,64.37,64.46,84325.39682539682,40.389,40.4078,40.3514,40.4078,84325.3968
2008-08-12 14:20:00,64.45,64.52,64.37,64.47,61728.395061728384,40.4015,40.4454,40.3514,40.4141,61728.3951
2008-08-12 14:30:00,64.48,64.48,64.4,64.4,33730.15873015873,40.4203,40.4203,40.3702,40.3702,33730.1587
2008-08-12 14:40:00,64.41,64.46,64.41,64.45,86640.21164021164,40.3765,40.4078,40.3765,40.4015,86640.2116
2008-08-12 14:50:00,64.46,64.46,64.34,64.37,71979.71781305113,40.4078,40.4078,40.3326,40.3514,71979.7178
2008-08-12 15:00:00,64.35,64.37,64.24,64.31,120921.51675485008,40.3388,40.3514,40.2699,40.3138,120921.5168
2008-08-12 15:10:00,64.31,64.31,64.21,64.24,131283.06878306877,40.3138,40.3138,40.2511,40.2699,131283.0688
2008-08-12 15:20:00,64.23,64.24,64.14,64.19,77160.49382716049,40.2636,40.2699,40.2072,40.2385,77160.4938
2008-08-12 15:30:00,64.18,64.19,63.98,64.07,102954.14462081128,40.2323,40.2385,40.1069,40.1633,102954.1446
2008-08-12 15:40:00,64.05,64.23,64.05,64.13,187169.3121693121,40.1508,40.2636,40.1508,40.2009,187169.3122
2008-08-12 15:50:00,64.13,64.18,64.09,64.18,283068.78306878306,40.2009,40.2323,40.1759,40.2323,283068.7831
2008-08-13 09:30:00,64.08,64.51,63.79,64.08,72971.78130511464,40.1696,40.4391,39.9878,40.1696,72971.7813
2008-08-13 09:40:00,64.09,64.24,64.03,64.09,65365.96119929453,40.1759,40.2699,40.1382,40.1759,65365.9612
2008-08-13 09:50:00,64.1,64.16,64.02,64.13,66909.17107583773,40.1821,40.2197,40.132,40.2009,66909.1711
2008-08-13 10:00:00,64.14,64.23,64.09,64.18,88734.56790123456,40.2072,40.2636,40.1759,40.2323,88734.5679
2008-08-13 10:10:00,64.18,64.2,64.09,64.15,59193.12169312168,40.2323,40.2448,40.1759,40.2135,59193.1217
2008-08-13 10:20:00,64.16,64.21,63.96,64.03,55114.638447971774,40.2197,40.2511,40.0944,40.1382,55114.6384
2008-08-13 10:30:00,64.03,64.03,63.76,63.76,60295.41446208112,40.1382,40.1382,39.969,39.969,60295.4145
2008-08-13 10:40:00,63.79,63.81,63.71,63.79,37588.18342151675,39.9878,40.0003,39.9377,39.9878,37588.1834
2008-08-13 10:50:00,63.79,63.79,63.72,63.76,27336.860670194,39.9878,39.9878,39.9439,39.969,27336.8607
2008-08-13 11:00:00,63.77,63.8,63.65,63.66,44091.71075837742,39.9753,39.9941,39.9,39.9063,44091.7108
2008-08-13 11:10:00,63.66,63.78,63.51,63.76,45965.60846560846,39.9063,39.9815,39.8123,39.969,45965.6085
2008-08-13 11:20:00,63.74,63.88,63.74,63.86,42107.58377425044,39.9565,40.0442,39.9565,40.0317,42107.5838
2008-08-13 11:30:00,63.86,63.88,63.81,63.83,35714.28571428571,40.0317,40.0442,40.0003,40.0129,35714.2857
2008-08-13 11:40:00,63.85,63.87,63.8,63.81,34611.992945326274,40.0254,40.0379,39.9941,40.0003,34611.9929
2008-08-13 11:50:00,63.81,63.95,63.74,63.93,48390.65255731922,40.0003,40.0881,39.9565,40.0756,48390.6526
2008-08-13 12:00:00,63.92,63.99,63.8,63.82,37257.49559082892,40.0693,40.1132,39.9941,40.0066,37257.4956
2008-08-13 12:10:00,63.8,63.97,63.79,63.93,32297.17813051146,39.9941,40.1006,39.9878,40.0756,32297.1781
2008-08-13 12:20:00,63.93,63.99,63.91,63.96,33399.47089947089,40.0756,40.1132,40.063,40.0944,33399.4709
2008-08-13 12:30:00,63.94,63.97,63.91,63.92,29320.987654320983,40.0818,40.1006,40.063,40.0693,29320.9877
2008-08-13 12:40:00,63.92,63.93,63.87,63.88,30643.738977072306,40.0693,40.0756,40.0379,40.0442,30643.739
2008-08-13 12:50:00,63.88,63.89,63.79,63.88,29761.90476190476,40.0442,40.0505,39.9878,40.0442,29761.9048
2008-08-13 13:00:00,63.89,63.96,63.83,63.92,31084.65608465608,40.0505,40.0944,40.0129,40.0693,31084.6561
2008-08-13 13:10:00,63.93,63.95,63.84,63.95,22707.231040564373,40.0756,40.0881,40.0191,40.0881,22707.231
2008-08-13 13:20:00,63.95,64.11,63.94,64.1,45414.462081128746,40.0881,40.1884,40.0818,40.1821,45414.4621
2008-08-13 13:30:00,64.08,64.26,64.08,64.18,80026.45502645502,40.1696,40.2824,40.1696,40.2323,80026.455
2008-08-13 13:40:00,64.16,64.3,64.14,64.19,58641.975308641966,40.2197,40.3075,40.2072,40.2385,58641.9753
2008-08-13 13:50:00,64.19,64.36,64.17,64.3,34501.76366843033,40.2385,40.3451,40.226,40.3075,34501.7637
2008-08-13 14:00:00,64.3,64.33,64.19,64.23,51697.53086419753,40.3075,40.3263,40.2385,40.2636,51697.5309
2008-08-13 14:10:00,64.23,64.23,64.1,64.18,48831.56966490299,40.2636,40.2636,40.1821,40.2323,48831.5697
2008-08-13 14:20:00,64.18,64.2,64.05,64.11,54783.95061728395,40.2323,40.2448,40.1508,40.1884,54783.9506
2008-08-13 14:30:00,64.1,64.23,64.09,64.19,43430.33509700176,40.1821,40.2636,40.1759,40.2385,43430.3351
2008-08-13 14:40:00,64.19,64.31,64.19,64.28,70105.8201058201,40.2385,40.3138,40.2385,40.295,70105.8201
2008-08-13 14:50:00,64.28,64.28,64.13,64.21,72971.78130511464,40.295,40.295,40.2009,40.2511,72971.7813
2008-08-13 15:00:00,64.2,64.26,64.07,64.11,79805.99647266313,40.2448,40.2824,40.1633,40.1884,79805.9965
2008-08-13 15:10:00,64.11,64.2,64.03,64.03,67350.08818342151,40.1884,40.2448,40.1382,40.1382,67350.0882
2008-08-13 15:20:00,64.03,64.07,63.9,63.99,68562.61022927689,40.1382,40.1633,40.0568,40.1132,68562.6102
2008-08-13 15:30:00,63.99,64.05,63.79,63.87,100749.5590828924,40.1132,40.1508,39.9878,40.0379,100749.5591
2008-08-13 15:40:00,63.85,63.88,63.6,63.65,108024.69135802468,40.0254,40.0442,39.8687,39.9,108024.6914
2008-08-13 15:50:00,63.67,63.8,63.58,63.8,239969.1358024691,39.9126,39.9941,39.8562,39.9941,239969.1358
2008-08-14 09:30:00,63.5,63.5,62.95,63.01,81900.35273368606,39.806,39.806,39.4612,39.4988,81900.3527
2008-08-14 09:40:00,63.0,63.28,62.96,63.18,65255.73192239858,39.4926,39.6681,39.4675,39.6054,65255.7319
2008-08-14 09:50:00,63.18,63.2,63.02,63.1,68562.61022927689,39.6054,39.6179,39.5051,39.5553,68562.6102
2008-08-14 10:00:00,63.1,63.14,63.01,63.01,52579.365079365074,39.5553,39.5803,39.4988,39.4988,52579.3651
2008-08-14 10:10:00,63.01,63.01,62.85,62.87,55665.78483245149,39.4988,39.4988,39.3985,39.4111,55665.7848
2008-08-14 10:20:00,62.86,63.01,62.77,63.01,76719.57671957671,39.4048,39.4988,39.3484,39.4988,76719.5767
2008-08-14 10:30:00,63.01,63.15,62.99,63.12,76719.57671957671,39.4988,39.5866,39.4863,39.5678,76719.5767
2008-08-14 10:40:00,63.11,63.15,63.03,63.09,104056.43738977073,39.5615,39.5866,39.5114,39.549,104056.4374
2008-08-14 10:50:00,63.09,63.1,63.0,63.06,75176.3668430335,39.549,39.5553,39.4926,39.5302,75176.3668
2008-08-14 11:00:00,63.08,63.24,63.07,63.19,147156.08465608463,39.5427,39.643,39.5365,39.6117,147156.0847
2008-08-14 11:10:00,63.19,63.49,63.15,63.49,90057.31922398588,39.6117,39.7997,39.5866,39.7997,90057.3192
2008-08-14 11:20:00,63.49,63.57,63.48,63.49,41666.66666666666,39.7997,39.8499,39.7935,39.7997,41666.6667
2008-08-14 11:30:00,63.48,63.54,63.44,63.49,52248.677248677246,39.7935,39.8311,39.7684,39.7997,52248.6772
2008-08-14 11:40:00,63.49,63.5,63.32,63.32,59303.35097001763,39.7997,39.806,39.6932,39.6932,59303.351
2008-08-14 11:50:00,63.3,63.32,63.2,63.2,55335.09700176367,39.6806,39.6932,39.6179,39.6179,55335.097
2008-08-14 12:00:00,63.2,63.23,63.08,63.16,80246.91358024691,39.6179,39.6368,39.5427,39.5929,80246.9136
2008-08-14 12:10:00,63.15,63.38,63.12,63.32,129850.0881834215,39.5866,39.7308,39.5678,39.6932,129850.0882
2008-08-14 12:20:00,63.32,63.41,63.27,63.31,106812.1693121693,39.6932,39.7496,39.6618,39.6869,106812.1693
2008-08-14 12:30:00,63.32,63.55,63.31,63.47,187279.54144620808,39.6932,39.8374,39.6869,39.7872,187279.5414
2008-08-14 12:40:00,63.46,63.6,63.46,63.53,125000.0,39.7809,39.8687,39.7809,39.8248,125000.0
2008-08-14 12:50:00,63.53,63.61,63.48,63.49,46957.67195767196,39.8248,39.875,39.7935,39.7997,46957.672
2008-08-14 13:00:00,63.51,63.55,63.21,63.51,44642.85714285714,39.8123,39.8374,39.6242,39.8123,44642.8571
2008-08-14 13:10:00,63.52,63.65,63.5,63.57,39351.85185185185,39.8185,39.9,39.806,39.8499,39351.8519
2008-08-14 13:20:00,63.57,63.61,63.53,63.53,39462.08112874779,39.8499,39.875,39.8248,39.8248,39462.0811
2008-08-14 13:30:00,63.52,63.56,63.46,63.56,60515.87301587301,39.8185,39.8436,39.7809,39.8436,60515.873
2008-08-14 13:40:00,63.55,63.59,63.46,63.5,71869.4885361552,39.8374,39.8624,39.7809,39.806,71869.4885
2008-08-14 13:50:00,63.5,63.6,63.48,63.59,35934.7442680776,39.806,39.8687,39.7935,39.8624,35934.7443
2008-08-14 14:00:00,63.59,63.63,63.52,63.59,37037.03703703703,39.8624,39.8875,39.8185,39.8624,37037.037
2008-08-14 14:10:00,63.57,63.66,63.55,63.61,47949.735449735446,39.8499,39.9063,39.8374,39.875,47949.7354
2008-08-14 14:20:00,63.61,63.63,63.5,63.53,43320.10582010582,39.875,39.8875,39.806,39.8248,43320.1058
2008-08-14 14:30:00,63.54,63.59,63.51,63.54,38580.246913580246,39.8311,39.8624,39.8123,39.8311,38580.2469
2008-08-14 14:40:00,63.54,63.59,63.31,63.42,61507.9365079365,39.8311,39.8624,39.6869,39.7559,61507.9365
2008-08-14 14:50:00,63.43,63.56,63.42,63.55,31525.57319223985,39.7621,39.8436,39.7559,39.8374,31525.5732
2008-08-14 15:00:00,63.55,63.59,63.49,63.58,71318.34215167548,39.8374,39.8624,39.7997,39.8562,71318.3422
2008-08-14 15:10:00,63.59,63.59,63.54,63.58,55996.47266313932,39.8624,39.8624,39.8311,39.8562,55996.4727
2008-08-14 15:20:00,63.57,63.59,63.51,63.56,104938.27160493826,39.8499,39.8624,39.8123,39.8436,104938.2716
2008-08-14 15:30:00,63.56,63.72,63.49,63.65,61177.24867724867,39.8436,39.9439,39.7997,39.9,61177.2487
2008-08-14 15:40:00,63.66,63.7,63.59,63.6,74184.30335097,39.9063,39.9314,39.8624,39.8687,74184.3034
2008-08-14 15:50:00,63.59,63.61,63.47,63.59,110559.96472663138,39.8624,39.875,39.7872,39.8624,110559.9647
2008-08-15 09:30:00,63.54,64.18,63.54,64.18,338624.33862433856,39.8311,40.2323,39.8311,40.2323,338624.3386
2008-08-15 09:40:00,64.26,64.32,64.19,64.21,38249.55908289241,40.2824,40.32,40.2385,40.2511,38249.5591
2008-08-15 09:50:00,64.21,64.22,63.98,64.06,65917.10758377424,40.2511,40.2574,40.1069,40.1571,65917.1076
2008-08-15 10:00:00,64.06,64.14,63.65,63.77,62279.5414462081,40.1571,40.2072,39.9,39.9753,62279.5414
2008-08-15 10:10:00,63.79,64.14,63.75,64.14,77380.95238095237,39.9878,40.2072,39.9627,40.2072,77380.9524
2008-08-15 10:20:00,64.13,64.29,64.06,64.14,70546.73721340387,40.2009,40.3012,40.1571,40.2072,70546.7372
2008-08-15 10:30:00,64.18,64.37,64.17,64.37,97552.91005291004,40.2323,40.3514,40.226,40.3514,97552.9101
2008-08-15 10:40:00,64.34,64.47,64.34,64.42,40895.061728395056,40.3326,40.4141,40.3326,40.3827,40895.0617
2008-08-15 10:50:00,64.42,64.53,64.39,64.51,47178.13051146384,40.3827,40.4517,40.3639,40.4391,47178.1305
2008-08-15 11:00:00,64.48,64.49,64.37,64.42,47398.58906525573,40.4203,40.4266,40.3514,40.3827,47398.5891
2008-08-15 11:10:00,64.4,64.54,64.39,64.47,49272.486772486765,40.3702,40.4579,40.3639,40.4141,49272.4868
2008-08-15 11:20:00,64.46,64.55,64.46,64.47,30313.05114638448,40.4078,40.4642,40.4078,40.4141,30313.0511
2008-08-15 11:30:00,64.47,64.59,64.31,64.39,61067.01940035273,40.4141,40.4893,40.3138,40.3639,61067.0194
2008-08-15 11:40:00,64.37,64.49,64.37,64.49,62279.5414462081,40.3514,40.4266,40.3514,40.4266,62279.5414
2008-08-15 11:50:00,64.48,64.58,64.44,64.53,42107.58377425044,40.4203,40.483,40.3953,40.4517,42107.5838
2008-08-15 12:00:00,64.53,64.55,64.42,64.45,65476.19047619047,40.4517,40.4642,40.3827,40.4015,65476.1905
2008-08-15 12:10:00,64.44,64.5,64.41,64.5,30423.28042328042,40.3953,40.4329,40.3765,40.4329,30423.2804
2008-08-15 12:20:00,64.5,64.55,64.43,64.45,45524.69135802469,40.4329,40.4642,40.389,40.4015,45524.6914
2008-08-15 12:30:00,64.45,64.64,64.41,64.6,37588.18342151675,40.4015,40.5206,40.3765,40.4956,37588.1834
2008-08-15 12:40:00,64.6,64.63,64.57,64.59,26675.485008818338,40.4956,40.5144,40.4768,40.4893,26675.485
2008-08-15 12:50:00,64.59,64.67,64.55,64.55,63712.522045855374,40.4893,40.5394,40.4642,40.4642,63712.522
2008-08-15 13:00:00,64.55,64.66,64.55,64.64,54122.57495590828,40.4642,40.5332,40.4642,40.5206,54122.575
2008-08-15 13:10:00,64.64,64.66,64.59,64.65,27998.23633156966,40.5206,40.5332,40.4893,40.5269,27998.2363
2008-08-15 13:20:00,64.66,64.67,64.55,64.57,32958.55379188712,40.5332,40.5394,40.4642,40.4768,32958.5538
2008-08-15 13:30:00,64.57,64.61,64.55,64.57,39682.53968253968,40.4768,40.5018,40.4642,40.4768,39682.5397
2008-08-15 13:40:00,64.57,64.58,64.51,64.52,38800.70546737213,40.4768,40.483,40.4391,40.4454,38800.7055
2008-08-15 13:50:00,64.52,64.62,64.51,64.61,30313.05114638448,40.4454,40.5081,40.4391,40.5018,30313.0511
2008-08-15 14:00:00,64.6,64.61,64.56,64.57,37588.18342151675,40.4956,40.5018,40.4705,40.4768,37588.1834
2008-08-15 14:10:00,64.56,64.62,64.55,64.58,64925.04409171075,40.4705,40.5081,40.4642,40.483,64925.0441
2008-08-15 14:20:00,64.58,64.59,64.5,64.53,55776.01410934744,40.483,40.4893,40.4329,40.4517,55776.0141
2008-08-15 14:30:00,64.54,64.57,64.46,64.47,46737.21340388007,40.4579,40.4768,40.4078,40.4141,46737.2134
2008-08-15 14:40:00,64.46,64.49,64.42,64.46,40123.456790123455,40.4078,40.4266,40.3827,40.4078,40123.4568
2008-08-15 14:50:00,64.47,64.56,64.46,64.53,44973.544973544966,40.4141,40.4705,40.4078,40.4517,44973.545
2008-08-15 15:00:00,64.53,64.62,64.53,64.59,60515.87301587301,40.4517,40.5081,40.4517,40.4893,60515.873
2008-08-15 15:10:00,64.59,64.61,64.55,64.59,48831.56966490299,40.4893,40.5018,40.4642,40.4893,48831.5697
2008-08-15 15:20:00,64.59,64.61,64.56,64.59,89285.71428571428,40.4893,40.5018,40.4705,40.4893,89285.7143
2008-08-15 15:30:00,64.59,64.61,64.57,64.57,48500.881834215164,40.4893,40.5018,40.4768,40.4768,48500.8818
2008-08-15 15:40:00,64.57,64.59,64.41,64.44,82120.81128747795,40.4768,40.4893,40.3765,40.3953,82120.8113
2008-08-15 15:50:00,64.42,64.52,64.39,64.51,125771.6049382716,40.3827,40.4454,40.3639,40.4391,125771.6049
2008-08-18 09:30:00,64.79,64.79,64.28,64.4,55445.3262786596,40.6147,40.6147,40.295,40.3702,55445.3263
2008-08-18 09:40:00,64.38,64.43,64.28,64.41,120149.91181657847,40.3577,40.389,40.295,40.3765,120149.9118
2008-08-18 09:50:00,64.4,64.46,64.29,64.41,63161.375661375656,40.3702,40.4078,40.3012,40.3765,63161.3757
2008-08-18 10:00:00,64.42,64.45,64.38,64.41,89506.17283950617,40.3827,40.4015,40.3577,40.3765,89506.1728
2008-08-18 10:10:00,64.41,64.45,64.36,64.39,37808.64197530864,40.3765,40.4015,40.3451,40.3639,37808.642
2008-08-18 10:20:00,64.38,64.45,64.37,64.41,106701.94003527336,40.3577,40.4015,40.3514,40.3765,106701.94
2008-08-18 10:30:00,64.42,64.53,64.4,64.47,30753.96825396825,40.3827,40.4517,40.3702,40.4141,30753.9683
2008-08-18 10:40:00,64.47,64.5,64.41,64.41,51256.61375661375,40.4141,40.4329,40.3765,40.3765,51256.6138
2008-08-18 10:50:00,64.41,64.49,64.4,64.41,36926.80776014109,40.3765,40.4266,40.3702,40.3765,36926.8078
2008-08-18 11:00:00,64.42,64.5,64.37,64.5,79034.39153439153,40.3827,40.4329,40.3514,40.4329,79034.3915
2008-08-18 11:10:00,64.5,64.55,64.43,64.55,50485.00881834215,40.4329,40.4642,40.389,40.4642,50485.0088
2008-08-18 11:20:00,64.55,64.57,64.45,64.45,46075.8377425044,40.4642,40.4768,40.4015,40.4015,46075.8377
2008-08-18 11:30:00,64.45,64.45,64.23,64.26,36375.66137566137,40.4015,40.4015,40.2636,40.2824,36375.6614
2008-08-18 11:40:00,64.27,64.27,64.17,64.2,41556.43738977072,40.2887,40.2887,40.226,40.2448,41556.4374
2008-08-18 11:50:00,64.21,64.28,63.85,63.85,54232.80423280423,40.2511,40.295,40.0254,40.0254,54232.8042
2008-08-18 12:00:00,63.85,63.91,63.69,63.89,43540.5643738977,40.0254,40.063,39.9251,40.0505,43540.5644
2008-08-18 12:10:00,63.89,63.95,63.84,63.84,60736.33156966489,40.0505,40.0881,40.0191,40.0191,60736.3316
2008-08-18 12:20:00,63.85,64.03,63.85,64.0,65255.73192239858,40.0254,40.1382,40.0254,40.1194,65255.7319
2008-08-18 12:30:00,64.0,64.12,63.98,64.09,53461.19929453262,40.1194,40.1947,40.1069,40.1759,53461.1993
2008-08-18 12:40:00,64.08,64.08,63.81,63.86,32297.17813051146,40.1696,40.1696,40.0003,40.0317,32297.1781
2008-08-18 12:50:00,63.87,63.89,63.75,63.81,25132.27513227513,40.0379,40.0505,39.9627,40.0003,25132.2751
2008-08-18 13:00:00,63.8,63.97,63.8,63.94,45965.60846560846,39.9941,40.1006,39.9941,40.0818,45965.6085
2008-08-18 13:10:00,63.93,63.96,63.84,63.89,35934.7442680776,40.0756,40.0944,40.0191,40.0505,35934.7443
2008-08-18 13:20:00,63.9,64.05,63.89,64.05,48280.42328042328,40.0568,40.1508,40.0505,40.1508,48280.4233
2008-08-18 13:30:00,64.04,64.15,64.02,64.11,57429.45326278659,40.1445,40.2135,40.132,40.1884,57429.4533
2008-08-18 13:40:00,64.12,64.12,64.0,64.0,27888.00705467372,40.1947,40.1947,40.1194,40.1194,27888.0071
2008-08-18 13:50:00,63.98,64.02,63.94,63.95,25022.045855379187,40.1069,40.132,40.0818,40.0881,25022.0459
2008-08-18 14:00:00,63.94,63.96,63.87,63.96,18628.74779541446,40.0818,40.0944,40.0379,40.0944,18628.7478
2008-08-18 14:10:00,63.96,63.97,63.83,63.83,30202.821869488533,40.0944,40.1006,40.0129,40.0129,30202.8219
2008-08-18 14:20:00,63.83,63.95,63.82,63.91,32848.324514991175,40.0129,40.0881,40.0066,40.063,32848.3245
2008-08-18 14:30:00,63.91,63.93,63.84,63.86,27998.23633156966,40.063,40.0756,40.0191,40.0317,27998.2363
2008-08-18 14:40:00,63.86,63.9,63.84,63.85,23809.52380952381,40.0317,40.0568,40.0191,40.0254,23809.5238
2008-08-18 14:50:00,63.85,63.94,63.85,63.92,47619.04761904761,40.0254,40.0818,40.0254,40.0693,47619.0476
2008-08-18 15:00:00,63.92,63.93,63.83,63.91,70656.96649029982,40.0693,40.0756,40.0129,40.063,70656.9665
2008-08-18 15:10:00,63.9,64.05,63.85,64.02,101851.85185185184,40.0568,40.1508,40.0254,40.132,101851.8519
2008-08-18 15:20:00,64.02,64.17,64.01,64.06,104166.66666666666,40.132,40.226,40.1257,40.1571,104166.6667
2008-08-18 15:30:00,64.06,64.28,64.05,64.23,182760.1410934744,40.1571,40.295,40.1508,40.2636,182760.1411
2008-08-18 15:40:00,64.23,64.25,63.98,64.03,73853.61552028218,40.2636,40.2762,40.1069,40.1382,73853.6155
2008-08-18 15:50:00,64.0,64.18,63.99,64.18,170083.7742504409,40.1194,40.2323,40.1132,40.2323,170083.7743
2008-08-19 09:30:00,63.72,64.01,63.69,63.9,55665.78483245149,39.9439,40.1257,39.9251,40.0568,55665.7848
2008-08-19 09:40:00,63.9,64.03,63.7,63.86,44422.39858906525,40.0568,40.1382,39.9314,40.0317,44422.3986
2008-08-19 09:50:00,63.86,63.91,63.73,63.79,45524.69135802469,40.0317,40.063,39.9502,39.9878,45524.6914
2008-08-19 10:00:00,63.78,63.81,63.71,63.79,31084.65608465608,39.9815,40.0003,39.9377,39.9878,31084.6561
2008-08-19 10:10:00,63.79,63.8,63.65,63.7,32517.636684303347,39.9878,39.9941,39.9,39.9314,32517.6367
2008-08-19 10:20:00,63.71,63.74,63.53,63.53,42658.73015873016,39.9377,39.9565,39.8248,39.8248,42658.7302
2008-08-19 10:30:00,63.54,63.69,63.53,63.62,41225.74955908289,39.8311,39.9251,39.8248,39.8812,41225.7496
2008-08-19 10:40:00,63.62,63.72,63.54,63.57,34281.305114638446,39.8812,39.9439,39.8311,39.8499,34281.3051
2008-08-19 10:50:00,63.56,63.62,63.5,63.6,31194.885361552024,39.8436,39.8812,39.806,39.8687,31194.8854
2008-08-19 11:00:00,63.59,63.59,63.5,63.51,22045.85537918871,39.8624,39.8624,39.806,39.8123,22045.8554
2008-08-19 11:10:00,63.51,63.53,63.36,63.36,36044.97354497354,39.8123,39.8248,39.7182,39.7182,36044.9735
2008-08-19 11:20:00,63.36,63.55,63.36,63.47,38800.70546737213,39.7182,39.8374,39.7182,39.7872,38800.7055
2008-08-19 11:30:00,63.47,63.53,63.38,63.41,56768.07760141093,39.7872,39.8248,39.7308,39.7496,56768.0776
2008-08-19 11:40:00,63.41,63.51,63.24,63.27,24140.21164021164,39.7496,39.8123,39.643,39.6618,24140.2116
2008-08-19 11:50:00,63.27,63.32,63.2,63.22,23148.148148148142,39.6618,39.6932,39.6179,39.6305,23148.1481
2008-08-19 12:00:00,63.21,63.22,63.1,63.11,30423.28042328042,39.6242,39.6305,39.5553,39.5615,30423.2804
2008-08-19 12:10:00,63.11,63.18,63.06,63.18,50815.696649029975,39.5615,39.6054,39.5302,39.6054,50815.6966
2008-08-19 12:20:00,63.18,63.21,63.09,63.09,41225.74955908289,39.6054,39.6242,39.549,39.549,41225.7496
2008-08-19 12:30:00,63.08,63.2,63.01,63.17,54783.95061728395,39.5427,39.6179,39.4988,39.5991,54783.9506
2008-08-19 12:40:00,63.15,63.16,63.1,63.15,27667.548500881832,39.5866,39.5929,39.5553,39.5866,27667.5485
2008-08-19 12:50:00,63.15,63.16,63.1,63.1,23809.52380952381,39.5866,39.5929,39.5553,39.5553,23809.5238
2008-08-19 13:00:00,63.12,63.17,63.01,63.16,38690.47619047618,39.5678,39.5991,39.4988,39.5929,38690.4762
2008-08-19 13:10:00,63.16,63.3,63.16,63.24,33950.61728395061,39.5929,39.6806,39.5929,39.643,33950.6173
2008-08-19 13:20:00,63.24,63.27,63.22,63.24,36375.66137566137,39.643,39.6618,39.6305,39.643,36375.6614
2008-08-19 13:30:00,63.25,63.31,63.21,63.25,44863.31569664903,39.6493,39.6869,39.6242,39.6493,44863.3157
2008-08-19 13:40:00,63.25,63.32,63.21,63.3,40784.83245149911,39.6493,39.6932,39.6242,39.6806,40784.8325
2008-08-19 13:50:00,63.3,63.3,63.12,63.17,133818.34215167546,39.6806,39.6806,39.5678,39.5991,133818.3422
2008-08-19 14:00:00,63.16,63.3,63.12,63.25,56106.70194003527,39.5929,39.6806,39.5678,39.6493,56106.7019
2008-08-19 14:10:00,63.24,63.24,63.1,63.13,68452.38095238095,39.643,39.643,39.5553,39.5741,68452.381
2008-08-19 14:20:00,63.13,63.2,63.06,63.18,38029.10052910053,39.5741,39.6179,39.5302,39.6054,38029.1005
2008-08-19 14:30:00,63.19,63.29,63.17,63.25,40895.061728395056,39.6117,39.6744,39.5991,39.6493,40895.0617
2008-08-19 14:40:00,63.25,63.26,63.14,63.25,38249.55908289241,39.6493,39.6556,39.5803,39.6493,38249.5591
2008-08-19 14:50:00,63.25,63.3,63.14,63.21,54343.03350970017,39.6493,39.6806,39.5803,39.6242,54343.0335
2008-08-19 15:00:00,63.22,63.23,63.05,63.11,56988.53615520282,39.6305,39.6368,39.5239,39.5615,56988.5362
2008-08-19 15:10:00,63.13,63.22,63.11,63.21,58311.28747795414,39.5741,39.6305,39.5615,39.6242,58311.2875
2008-08-19 15:20:00,63.2,63.4,63.19,63.24,75947.97178130511,39.6179,39.7433,39.6117,39.643,75947.9718
2008-08-19 15:30:00,63.25,63.26,63.18,63.22,48831.56966490299,39.6493,39.6556,39.6054,39.6305,48831.5697
2008-08-19 15:40:00,63.22,63.42,63.21,63.41,171406.52557319222,39.6305,39.7559,39.6242,39.7496,171406.5256
2008-08-19 15:50:00,63.41,63.41,63.18,63.28,104387.12522045856,39.7496,39.7496,39.6054,39.6681,104387.1252
2008-08-20 09:30:00,63.32,63.32,62.6,62.74,82120.81128747795,39.6932,39.6932,39.2418,39.3296,82120.8113
2008-08-20 09:40:00,62.71,62.75,62.45,62.49,58752.20458553791,39.3108,39.3359,39.1478,39.1729,58752.2046
2008-08-20 09:50:00,62.5,62.56,62.42,62.44,43430.33509700176,39.1791,39.2168,39.129,39.1415,43430.3351
2008-08-20 10:00:00,62.44,62.45,62.31,62.31,49603.1746031746,39.1415,39.1478,39.06,39.06,49603.1746
2008-08-20 10:10:00,62.31,62.74,62.31,62.64,57539.68253968253,39.06,39.3296,39.06,39.2669,57539.6825
2008-08-20 10:20:00,62.64,62.71,62.57,62.68,50705.46737213403,39.2669,39.3108,39.223,39.292,50705.4674
2008-08-20 10:30:00,62.68,62.9,62.68,62.69,63271.6049382716,39.292,39.4299,39.292,39.2982,63271.6049
2008-08-20 10:40:00,62.71,62.97,62.61,62.91,63492.06349206349,39.3108,39.4738,39.2481,39.4362,63492.0635
2008-08-20 10:50:00,62.91,63.06,62.89,62.98,73743.38624338624,39.4362,39.5302,39.4236,39.48,73743.3862
2008-08-20 11:00:00,63.0,63.03,62.82,62.94,25462.96296296296,39.4926,39.5114,39.3797,39.455,25462.963
2008-08-20 11:10:00,62.94,63.08,62.89,62.92,52248.677248677246,39.455,39.5427,39.4236,39.4424,52248.6772
2008-08-20 11:20:00,62.92,63.05,62.91,63.04,35052.91005291005,39.4424,39.5239,39.4362,39.5177,35052.9101
2008-08-20 11:30:00,63.04,63.04,62.77,62.78,46406.52557319224,39.5177,39.5177,39.3484,39.3547,46406.5256
2008-08-20 11:40:00,62.79,62.79,62.59,62.69,54563.492063492056,39.3609,39.3609,39.2356,39.2982,54563.4921
2008-08-20 11:50:00,62.68,62.89,62.67,62.89,24250.440917107582,39.292,39.4236,39.2857,39.4236,24250.4409
2008-08-20 12:00:00,62.87,62.96,62.73,62.81,41115.52028218695,39.4111,39.4675,39.3233,39.3735,41115.5203
2008-08-20 12:10:00,62.81,62.84,62.76,62.76,22597.001763668428,39.3735,39.3923,39.3421,39.3421,22597.0018
2008-08-20 12:20:00,62.76,62.92,62.76,62.86,27116.402116402114,39.3421,39.4424,39.3421,39.4048,27116.4021
2008-08-20 12:30:00,62.87,62.92,62.83,62.91,32407.407407407405,39.4111,39.4424,39.386,39.4362,32407.4074
2008-08-20 12:40:00,62.91,62.97,62.87,62.87,23148.148148148142,39.4362,39.4738,39.4111,39.4111,23148.1481
2008-08-20 12:50:00,62.87,62.88,62.79,62.8,168320.1058201058,39.4111,39.4174,39.3609,39.3672,168320.1058
2008-08-20 13:00:00,62.8,62.98,62.8,62.98,23919.75308641975,39.3672,39.48,39.3672,39.48,23919.7531
2008-08-20 13:10:00,62.98,63.03,62.87,62.87,55335.09700176367,39.48,39.5114,39.4111,39.4111,55335.097
2008-08-20 13:20:00,62.87,62.91,62.78,62.89,26014.10934744268,39.4111,39.4362,39.3547,39.4236,26014.1093
2008-08-20 13:30:00,62.9,62.9,62.79,62.79,21164.02116402116,39.4299,39.4299,39.3609,39.3609,21164.0212
2008-08-20 13:40:00,62.78,62.88,62.77,62.87,28218.69488536155,39.3547,39.4174,39.3484,39.4111,28218.6949
2008-08-20 13:50:00,62.87,62.93,62.85,62.92,22707.231040564373,39.4111,39.4487,39.3985,39.4424,22707.231
2008-08-20 14:00:00,62.93,62.93,62.75,62.81,23258.377425044087,39.4487,39.4487,39.3359,39.3735,23258.3774
2008-08-20 14:10:00,62.81,62.81,62.68,62.71,35604.056437389765,39.3735,39.3735,39.292,39.3108,35604.0564
2008-08-20 14:20:00,62.71,62.84,62.64,62.79,26785.714285714283,39.3108,39.3923,39.2669,39.3609,26785.7143
2008-08-20 14:30:00,62.79,62.86,62.75,62.81,36485.89065255732,39.3609,39.4048,39.3359,39.3735,36485.8907
2008-08-20 14:40:00,62.8,62.81,62.72,62.74,39462.08112874779,39.3672,39.3735,39.3171,39.3296,39462.0811
2008-08-20 14:50:00,62.74,62.87,62.71,62.84,39792.76895943562,39.3296,39.4111,39.3108,39.3923,39792.769
2008-08-20 15:00:00,62.84,62.9,62.83,62.9,55555.55555555555,39.3923,39.4299,39.386,39.4299,55555.5556
2008-08-20 15:10:00,62.88,62.91,62.74,62.76,36155.20282186948,39.4174,39.4362,39.3296,39.3421,36155.2028
2008-08-20 15:20:00,62.76,62.94,62.74,62.88,125992.06349206348,39.3421,39.455,39.3296,39.4174,125992.0635
2008-08-20 15:30:00,62.89,62.99,62.85,62.93,108906.52557319222,39.4236,39.4863,39.3985,39.4487,108906.5256
2008-08-20 15:40:00,62.93,63.07,62.91,62.98,148919.75308641975,39.4487,39.5365,39.4362,39.48,148919.7531
2008-08-20 15:50:00,62.99,63.07,62.95,62.99,115740.74074074072,39.4863,39.5365,39.4612,39.4863,115740.7407
2008-08-21 09:30:00,62.44,62.52,62.2,62.35,74184.30335097,39.3672,39.4176,39.2158,39.3104,74184.3034
2008-08-21 09:40:00,62.34,62.5,62.29,62.32,112654.32098765433,39.3041,39.405,39.2726,39.2915,112654.321
2008-08-21 09:50:00,62.3,62.77,62.3,62.76,92592.59259259258,39.2789,39.5752,39.2789,39.5689,92592.5926
2008-08-21 10:00:00,62.75,62.88,62.56,62.58,54012.34567901234,39.5626,39.6446,39.4428,39.4554,54012.3457
2008-08-21 10:10:00,62.58,63.1,62.58,63.1,94246.03174603172,39.4554,39.7833,39.4554,39.7833,94246.0317
2008-08-21 10:20:00,63.1,63.17,62.91,62.98,59082.89241622575,39.7833,39.8274,39.6635,39.7076,59082.8924
2008-08-21 10:30:00,62.98,62.99,62.63,62.7,45414.462081128746,39.7076,39.7139,39.487,39.5311,45414.4621
2008-08-21 10:40:00,62.7,62.71,62.41,62.46,46186.06701940035,39.5311,39.5374,39.3482,39.3798,46186.067
2008-08-21 10:50:00,62.46,62.77,62.36,62.76,44422.39858906525,39.3798,39.5752,39.3167,39.5689,44422.3986
2008-08-21 11:00:00,62.78,62.81,62.6,62.62,64153.43915343915,39.5815,39.6004,39.468,39.4806,64153.4392
2008-08-21 11:10:00,62.62,62.71,62.61,62.68,39572.31040564374,39.4806,39.5374,39.4743,39.5185,39572.3104
2008-08-21 11:20:00,62.68,62.94,62.68,62.94,35273.36860670194,39.5185,39.6824,39.5185,39.6824,35273.3686
2008-08-21 11:30:00,62.93,62.93,62.67,62.68,40564.37389770723,39.6761,39.6761,39.5122,39.5185,40564.3739
2008-08-21 11:40:00,62.68,62.91,62.67,62.76,43871.25220458553,39.5185,39.6635,39.5122,39.5689,43871.2522
2008-08-21 11:50:00,62.76,62.76,62.54,62.59,33840.38800705467,39.5689,39.5689,39.4302,39.4617,33840.388
2008-08-21 12:00:00,62.61,62.78,62.61,62.68,28769.841269841265,39.4743,39.5815,39.4743,39.5185,28769.8413
2008-08-21 12:10:00,62.68,62.73,62.64,62.73,20502.6455026455,39.5185,39.55,39.4933,39.55,20502.6455
2008-08-21 12:20:00,62.72,62.76,62.61,62.62,14880.95238095238,39.5437,39.5689,39.4743,39.4806,14880.9524
2008-08-21 12:30:00,62.62,62.71,62.62,62.68,21164.02116402116,39.4806,39.5374,39.4806,39.5185,21164.0212
2008-08-21 12:40:00,62.66,62.71,62.6,62.7,18077.60141093474,39.5059,39.5374,39.468,39.5311,18077.6014
2008-08-21 12:50:00,62.71,62.75,62.64,62.75,18077.60141093474,39.5374,39.5626,39.4933,39.5626,18077.6014
2008-08-21 13:00:00,62.73,62.82,62.73,62.81,30753.96825396825,39.55,39.6067,39.55,39.6004,30753.9683
2008-08-21 13:10:00,62.81,62.89,62.77,62.81,37698.41269841269,39.6004,39.6509,39.5752,39.6004,37698.4127
2008-08-21 13:20:00,62.81,62.82,62.68,62.73,66358.02469135802,39.6004,39.6067,39.5185,39.55,66358.0247
2008-08-21 13:30:00,62.72,62.88,62.7,62.84,24581.12874779541,39.5437,39.6446,39.5311,39.6194,24581.1287
2008-08-21 13:40:00,62.82,62.82,62.64,62.72,19069.66490299824,39.6067,39.6067,39.4933,39.5437,19069.6649
2008-08-21 13:50:00,62.73,62.74,62.65,62.66,34832.451499118164,39.55,39.5563,39.4996,39.5059,34832.4515
2008-08-21 14:00:00,62.67,62.69,62.6,62.66,45414.462081128746,39.5122,39.5248,39.468,39.5059,45414.4621
2008-08-21 14:10:00,62.66,62.83,62.66,62.79,76388.88888888888,39.5059,39.613,39.5059,39.5878,76388.8889
2008-08-21 14:20:00,62.81,62.89,62.79,62.8,37147.266313932974,39.6004,39.6509,39.5878,39.5941,37147.2663
2008-08-21 14:30:00,62.81,62.92,62.8,62.91,72971.78130511464,39.6004,39.6698,39.5941,39.6635,72971.7813
2008-08-21 14:40:00,62.91,63.12,62.91,63.08,58421.51675485008,39.6635,39.7959,39.6635,39.7707,58421.5168
2008-08-21 14:50:00,63.09,63.13,62.91,62.91,69223.98589065255,39.777,39.8022,39.6635,39.6635,69223.9859
2008-08-21 15:00:00,62.91,62.97,62.81,62.84,45524.69135802469,39.6635,39.7013,39.6004,39.6194,45524.6914
2008-08-21 15:10:00,62.84,63.02,62.83,62.91,46296.29629629629,39.6194,39.7328,39.613,39.6635,46296.2963
2008-08-21 15:20:00,62.91,62.94,62.85,62.94,59854.49735449735,39.6635,39.6824,39.6257,39.6824,59854.4974
2008-08-21 15:30:00,62.93,63.03,62.87,63.02,151344.79717813048,39.6761,39.7391,39.6383,39.7328,151344.7972
2008-08-21 15:40:00,63.03,63.07,62.96,62.96,105379.18871252204,39.7391,39.7644,39.695,39.695,105379.1887
2008-08-21 15:50:00,62.97,63.03,62.91,62.92,106371.25220458551,39.7013,39.7391,39.6635,39.6698,106371.2522
2008-08-22 09:30:00,63.07,63.33,62.52,63.3,107804.2328042328,39.7644,39.9283,39.4176,39.9094,107804.2328
2008-08-22 09:40:00,63.3,63.51,63.19,63.23,98434.7442680776,39.9094,40.0418,39.84,39.8652,98434.7443
2008-08-22 09:50:00,63.2,63.4,63.19,63.39,74514.99118165784,39.8463,39.9724,39.84,39.9661,74514.9912
2008-08-22 10:00:00,63.39,63.52,63.34,63.36,94135.8024691358,39.9661,40.0481,39.9346,39.9472,94135.8025
2008-08-22 10:10:00,63.33,63.41,63.23,63.39,46186.06701940035,39.9283,39.9787,39.8652,39.9661,46186.067
2008-08-22 10:20:00,63.39,63.49,63.35,63.48,70326.27865961198,39.9661,40.0292,39.9409,40.0229,70326.2787
2008-08-22 10:30:00,63.49,63.52,63.43,63.49,51477.07231040564,40.0292,40.0481,39.9913,40.0292,51477.0723
2008-08-22 10:40:00,63.49,63.51,63.4,63.48,102292.76895943562,40.0292,40.0418,39.9724,40.0229,102292.769
2008-08-22 10:50:00,63.48,63.55,63.47,63.49,60295.41446208112,40.0229,40.067,40.0166,40.0292,60295.4145
2008-08-22 11:00:00,63.49,63.53,63.47,63.5,41225.74955908289,40.0292,40.0544,40.0166,40.0355,41225.7496
2008-08-22 11:10:00,63.49,63.54,63.4,63.52,61177.24867724867,40.0292,40.0607,39.9724,40.0481,61177.2487
2008-08-22 11:20:00,63.5,63.51,63.46,63.49,42548.50088183421,40.0355,40.0418,40.0103,40.0292,42548.5009
2008-08-22 11:30:00,63.49,63.5,63.3,63.3,73412.6984126984,40.0292,40.0355,39.9094,39.9094,73412.6984
2008-08-22 11:40:00,63.29,63.35,63.29,63.29,18959.43562610229,39.9031,39.9409,39.9031,39.9031,18959.4356
2008-08-22 11:50:00,63.3,63.4,63.3,63.4,35163.13932980599,39.9094,39.9724,39.9094,39.9724,35163.1393
2008-08-22 12:00:00,63.4,63.4,63.12,63.23,33950.61728395061,39.9724,39.9724,39.7959,39.8652,33950.6173
2008-08-22 12:10:00,63.23,63.38,63.22,63.37,38139.32980599647,39.8652,39.9598,39.8589,39.9535,38139.3298
2008-08-22 12:20:00,63.37,63.43,63.27,63.31,29100.529100529096,39.9535,39.9913,39.8905,39.9157,29100.5291
2008-08-22 12:30:00,63.33,63.49,63.3,63.43,84986.77248677248,39.9283,40.0292,39.9094,39.9913,84986.7725
2008-08-22 12:40:00,63.44,63.47,63.34,63.35,67680.77601410935,39.9976,40.0166,39.9346,39.9409,67680.776
2008-08-22 12:50:00,63.36,63.5,63.36,63.49,32407.407407407405,39.9472,40.0355,39.9472,40.0292,32407.4074
2008-08-22 13:00:00,63.49,63.6,63.49,63.55,100859.78835978836,40.0292,40.0985,40.0292,40.067,100859.7884
2008-08-22 13:10:00,63.55,63.57,63.45,63.51,65917.10758377424,40.067,40.0796,40.0039,40.0418,65917.1076
2008-08-22 13:20:00,63.51,63.59,63.5,63.55,47067.90123456789,40.0418,40.0922,40.0355,40.067,47067.9012
2008-08-22 13:30:00,63.55,63.6,63.49,63.52,55886.24338624338,40.067,40.0985,40.0292,40.0481,55886.2434
2008-08-22 13:40:00,63.5,63.56,63.49,63.53,32186.948853615515,40.0355,40.0733,40.0292,40.0544,32186.9489
2008-08-22 13:50:00,63.52,63.59,63.51,63.55,44201.940035273365,40.0481,40.0922,40.0418,40.067,44201.94
2008-08-22 14:00:00,63.54,63.59,63.42,63.49,39572.31040564374,40.0607,40.0922,39.985,40.0292,39572.3104
2008-08-22 14:10:00,63.48,63.49,63.38,63.4,42879.18871252204,40.0229,40.0292,39.9598,39.9724,42879.1887
2008-08-22 14:20:00,63.38,63.48,63.35,63.37,86640.21164021164,39.9598,40.0229,39.9409,39.9535,86640.2116
2008-08-22 14:30:00,63.39,63.4,63.35,63.36,27006.17283950617,39.9661,39.9724,39.9409,39.9472,27006.1728
2008-08-22 14:40:00,63.37,63.38,63.34,63.36,55445.3262786596,39.9535,39.9598,39.9346,39.9472,55445.3263
2008-08-22 14:50:00,63.36,63.4,63.33,63.39,79254.85008818342,39.9472,39.9724,39.9283,39.9661,79254.8501
2008-08-22 15:00:00,63.39,63.43,63.34,63.37,28880.07054673721,39.9661,39.9913,39.9346,39.9535,28880.0705
2008-08-22 15:10:00,63.36,63.42,63.36,63.4,76388.88888888888,39.9472,39.985,39.9472,39.9724,76388.8889
2008-08-22 15:20:00,63.4,63.5,63.4,63.46,113646.3844797178,39.9724,40.0355,39.9724,40.0103,113646.3845
2008-08-22 15:30:00,63.46,63.52,63.45,63.46,102733.6860670194,40.0103,40.0481,40.0039,40.0103,102733.6861
2008-08-22 15:40:00,63.47,63.53,63.44,63.51,93143.7389770723,40.0166,40.0544,39.9976,40.0418,93143.739
2008-08-22 15:50:00,63.51,63.51,63.42,63.48,94025.57319223986,40.0418,40.0418,39.985,40.0229,94025.5732
2008-08-25 09:30:00,63.19,63.44,63.13,63.33,82451.49911816578,39.84,39.9976,39.8022,39.9283,82451.4991
2008-08-25 09:40:00,63.33,63.35,63.1,63.29,62169.312169312165,39.9283,39.9409,39.7833,39.9031,62169.3122
2008-08-25 09:50:00,63.3,63.38,63.23,63.23,46957.67195767196,39.9094,39.9598,39.8652,39.8652,46957.672
2008-08-25 10:00:00,63.28,63.48,63.14,63.37,61838.62433862433,39.8968,40.0229,39.8085,39.9535,61838.6243
2008-08-25 10:10:00,63.37,63.44,63.31,63.41,54232.80423280423,39.9535,39.9976,39.9157,39.9787,54232.8042
2008-08-25 10:20:00,63.41,63.45,63.32,63.44,103725.74955908288,39.9787,40.0039,39.922,39.9976,103725.7496
2008-08-25 10:30:00,63.44,63.53,63.43,63.48,69885.3615520282,39.9976,40.0544,39.9913,40.0229,69885.3616
2008-08-25 10:40:00,63.49,63.5,63.44,63.44,59193.12169312168,40.0292,40.0355,39.9976,39.9976,59193.1217
2008-08-25 10:50:00,63.44,63.46,63.32,63.4,30423.28042328042,39.9976,40.0103,39.922,39.9724,30423.2804
2008-08-25 11:00:00,63.4,63.4,63.33,63.35,29431.216931216928,39.9724,39.9724,39.9283,39.9409,29431.2169
2008-08-25 11:10:00,63.36,63.36,63.3,63.33,31635.8024691358,39.9472,39.9472,39.9094,39.9283,31635.8025
2008-08-25 11:20:00,63.34,63.35,63.27,63.28,24470.89947089947,39.9346,39.9409,39.8905,39.8968,24470.8995
2008-08-25 11:30:00,63.28,63.38,63.28,63.35,30423.28042328042,39.8968,39.9598,39.8968,39.9409,30423.2804
2008-08-25 11:40:00,63.35,63.37,63.32,63.35,71208.11287477953,39.9409,39.9535,39.922,39.9409,71208.1129
2008-08-25 11:50:00,63.35,63.36,62.92,62.93,43871.25220458553,39.9409,39.9472,39.6698,39.6761,43871.2522
2008-08-25 12:00:00,62.93,62.96,62.81,62.89,36155.20282186948,39.6761,39.695,39.6004,39.6509,36155.2028
2008-08-25 12:10:00,62.9,62.95,62.73,62.76,32297.17813051146,39.6572,39.6887,39.55,39.5689,32297.1781
2008-08-25 12:20:00,62.78,62.83,62.71,62.75,30092.592592592588,39.5815,39.613,39.5374,39.5626,30092.5926
2008-08-25 12:30:00,62.76,62.78,62.69,62.77,26014.10934744268,39.5689,39.5815,39.5248,39.5752,26014.1093
2008-08-25 12:40:00,62.79,62.96,62.78,62.83,119929.45326278658,39.5878,39.695,39.5815,39.613,119929.4533
2008-08-25 12:50:00,62.83,62.96,62.71,62.94,25022.045855379187,39.613,39.695,39.5374,39.6824,25022.0459
2008-08-25 13:00:00,62.94,63.09,62.91,63.06,137455.9082892416,39.6824,39.777,39.6635,39.7581,137455.9083
2008-08-25 13:10:00,63.05,63.05,62.96,63.0,53461.19929453262,39.7518,39.7518,39.695,39.7202,53461.1993
2008-08-25 13:20:00,63.0,63.2,62.99,63.17,72971.78130511464,39.7202,39.8463,39.7139,39.8274,72971.7813
2008-08-25 13:30:00,63.15,63.18,63.06,63.11,63822.75132275131,39.8148,39.8337,39.7581,39.7896,63822.7513
2008-08-25 13:40:00,63.11,63.24,63.08,63.13,63161.375661375656,39.7896,39.8715,39.7707,39.8022,63161.3757
2008-08-25 13:50:00,63.12,63.15,63.03,63.07,26455.02645502645,39.7959,39.8148,39.7391,39.7644,26455.0265
2008-08-25 14:00:00,63.07,63.15,63.06,63.11,30864.197530864192,39.7644,39.8148,39.7581,39.7896,30864.1975
2008-08-25 14:10:00,63.1,63.14,63.07,63.12,34060.84656084656,39.7833,39.8085,39.7644,39.7959,34060.8466
2008-08-25 14:20:00,63.11,63.15,63.02,63.06,38580.246913580246,39.7896,39.8148,39.7328,39.7581,38580.2469
2008-08-25 14:30:00,63.04,63.08,62.98,62.98,30864.197530864192,39.7455,39.7707,39.7076,39.7076,30864.1975
2008-08-25 14:40:00,62.99,63.17,62.98,63.13,57319.22398589065,39.7139,39.8274,39.7076,39.8022,57319.224
2008-08-25 14:50:00,63.13,63.2,63.03,63.11,125661.37566137564,39.8022,39.8463,39.7391,39.7896,125661.3757
2008-08-25 15:00:00,63.11,63.11,62.98,63.0,58641.975308641966,39.7896,39.7896,39.7076,39.7202,58641.9753
2008-08-25 15:10:00,63.01,63.1,62.99,63.04,55224.86772486772,39.7265,39.7833,39.7139,39.7455,55224.8677
2008-08-25 15:20:00,63.04,63.16,63.02,63.04,56216.93121693121,39.7455,39.8211,39.7328,39.7455,56216.9312
2008-08-25 15:30:00,63.05,63.07,62.98,63.01,76829.80599647266,39.7518,39.7644,39.7076,39.7265,76829.806
2008-08-25 15:40:00,63.01,63.2,62.95,63.13,123126.10229276896,39.7265,39.8463,39.6887,39.8022,123126.1023
2008-08-25 15:50:00,63.13,63.21,63.13,63.17,166005.291005291,39.8022,39.8526,39.8022,39.8274,166005.291
2008-08-26 09:30:00,62.99,63.13,62.78,62.83,65255.73192239858,39.7139,39.8022,39.5815,39.613,65255.7319
2008-08-26 09:40:00,62.85,63.16,62.84,63.1,93033.50970017636,39.6257,39.8211,39.6194,39.7833,93033.5097
2008-08-26 09:50:00,63.13,63.3,63.03,63.1,78042.32804232804,39.8022,39.9094,39.7391,39.7833,78042.328
2008-08-26 10:00:00,63.1,63.28,63.05,63.09,41997.35449735449,39.7833,39.8968,39.7518,39.777,41997.3545
2008-08-26 10:10:00,63.1,63.22,63.04,63.06,49052.02821869488,39.7833,39.8589,39.7455,39.7581,49052.0282
2008-08-26 10:20:00,63.09,63.2,63.06,63.15,60405.643738977065,39.777,39.8463,39.7581,39.8148,60405.6437
2008-08-26 10:30:00,63.15,63.21,63.13,63.18,51697.53086419753,39.8148,39.8526,39.8022,39.8337,51697.5309
2008-08-26 10:40:00,63.18,63.18,63.08,63.15,47619.04761904761,39.8337,39.8337,39.7707,39.8148,47619.0476
2008-08-26 10:50:00,63.15,63.18,63.1,63.17,38139.32980599647,39.8148,39.8337,39.7833,39.8274,38139.3298
2008-08-26 11:00:00,63.17,63.2,63.04,63.04,54122.57495590828,39.8274,39.8463,39.7455,39.7455,54122.575
2008-08-26 11:10:00,63.03,63.13,63.03,63.13,53461.19929453262,39.7391,39.8022,39.7391,39.8022,53461.1993
2008-08-26 11:20:00,63.11,63.15,63.1,63.14,83884.47971781304,39.7896,39.8148,39.7833,39.8085,83884.4797
2008-08-26 11:30:00,63.13,63.13,62.84,62.89,38029.10052910053,39.8022,39.8022,39.6194,39.6509,38029.1005
2008-08-26 11:40:00,62.91,63.13,62.91,63.1,39241.6225749559,39.6635,39.8022,39.6635,39.7833,39241.6226
2008-08-26 11:50:00,63.12,63.18,63.1,63.1,25132.27513227513,39.7959,39.8337,39.7833,39.7833,25132.2751
2008-08-26 12:00:00,63.1,63.17,63.09,63.12,20833.33333333333,39.7833,39.8274,39.777,39.7959,20833.3333
2008-08-26 12:10:00,63.14,63.18,63.11,63.17,20833.33333333333,39.8085,39.8337,39.7896,39.8274,20833.3333
2008-08-26 12:20:00,63.16,63.2,63.07,63.1,94356.26102292768,39.8211,39.8463,39.7644,39.7833,94356.261
2008-08-26 12:30:00,63.08,63.19,63.08,63.13,36485.89065255732,39.7707,39.84,39.7707,39.8022,36485.8907
2008-08-26 12:40:00,63.14,63.2,63.13,63.15,43430.33509700176,39.8085,39.8463,39.8022,39.8148,43430.3351
2008-08-26 12:50:00,63.15,63.15,63.02,63.02,55445.3262786596,39.8148,39.8148,39.7328,39.7328,55445.3263
2008-08-26 13:00:00,63.01,63.17,63.01,63.09,58972.6631393298,39.7265,39.8274,39.7265,39.777,58972.6631
2008-08-26 13:10:00,63.08,63.1,63.02,63.03,23699.294532627864,39.7707,39.7833,39.7328,39.7391,23699.2945
2008-08-26 13:20:00,63.03,63.04,62.91,62.91,25352.73368606701,39.7391,39.7455,39.6635,39.6635,25352.7337
2008-08-26 13:30:00,62.91,62.93,62.83,62.92,38800.70546737213,39.6635,39.6761,39.613,39.6698,38800.7055
2008-08-26 13:40:00,62.87,62.92,62.64,62.68,60405.643738977065,39.6383,39.6698,39.4933,39.5185,60405.6437
2008-08-26 13:50:00,62.68,62.8,62.68,62.77,42548.50088183421,39.5185,39.5941,39.5185,39.5752,42548.5009
2008-08-26 14:00:00,62.79,62.79,62.61,62.78,71979.71781305113,39.5878,39.5878,39.4743,39.5815,71979.7178
2008-08-26 14:10:00,62.78,62.79,62.69,62.73,38690.47619047618,39.5815,39.5878,39.5248,39.55,38690.4762
2008-08-26 14:20:00,62.73,62.75,62.29,62.57,66909.17107583773,39.55,39.5626,39.2726,39.4491,66909.1711
2008-08-26 14:30:00,62.57,62.69,62.5,62.65,42107.58377425044,39.4491,39.5248,39.405,39.4996,42107.5838
2008-08-26 14:40:00,62.66,62.69,62.52,62.66,60846.56084656084,39.5059,39.5248,39.4176,39.5059,60846.5608
2008-08-26 14:50:00,62.68,62.72,62.6,62.63,63492.06349206349,39.5185,39.5437,39.468,39.487,63492.0635
2008-08-26 15:00:00,62.64,62.71,62.61,62.66,67791.00529100528,39.4933,39.5374,39.4743,39.5059,67791.0053
2008-08-26 15:10:00,62.67,62.8,62.62,62.77,83112.87477954144,39.5122,39.5941,39.4806,39.5752,83112.8748
2008-08-26 15:20:00,62.76,62.77,62.63,62.71,58421.51675485008,39.5689,39.5752,39.487,39.5374,58421.5168
2008-08-26 15:30:00,62.71,62.8,62.67,62.79,79805.99647266313,39.5374,39.5941,39.5122,39.5878,79805.9965
2008-08-26 15:40:00,62.79,62.87,62.76,62.83,81790.12345679011,39.5878,39.6383,39.5689,39.613,81790.1235
2008-08-26 15:50:00,62.83,62.92,62.73,62.81,171626.9841269841,39.613,39.6698,39.55,39.6004,171626.9841
2008-08-27 09:30:00,62.76,62.76,62.52,62.61,37037.03703703703,39.5689,39.5689,39.4176,39.4743,37037.037
2008-08-27 09:40:00,62.61,62.63,62.38,62.41,28218.69488536155,39.4743,39.487,39.3293,39.3482,28218.6949
2008-08-27 09:50:00,62.42,62.42,62.22,62.26,38029.10052910053,39.3546,39.3546,39.2285,39.2537,38029.1005
2008-08-27 10:00:00,62.25,62.5,62.24,62.45,55776.01410934744,39.2474,39.405,39.2411,39.3735,55776.0141
2008-08-27 10:10:00,62.44,62.44,62.24,62.27,75837.74250440917,39.3672,39.3672,39.2411,39.26,75837.7425
2008-08-27 10:20:00,62.26,62.33,62.22,62.24,72530.86419753086,39.2537,39.2978,39.2285,39.2411,72530.8642
2008-08-27 10:30:00,62.25,62.31,62.15,62.21,73743.38624338624,39.2474,39.2852,39.1843,39.2222,73743.3862
2008-08-27 10:40:00,62.2,62.24,62.05,62.12,41335.97883597883,39.2158,39.2411,39.1213,39.1654,41335.9788
2008-08-27 10:50:00,62.1,62.14,61.95,62.06,40013.22751322751,39.1528,39.178,39.0582,39.1276,40013.2275
2008-08-27 11:00:00,62.05,62.05,61.93,61.97,20502.6455026455,39.1213,39.1213,39.0456,39.0708,20502.6455
2008-08-27 11:10:00,61.97,62.08,61.96,62.04,38139.32980599647,39.0708,39.1402,39.0645,39.115,38139.3298
2008-08-27 11:20:00,62.05,62.06,62.0,62.05,28439.15343915344,39.1213,39.1276,39.0898,39.1213,28439.1534
2008-08-27 11:30:00,62.03,62.05,61.93,61.98,65476.19047619047,39.1087,39.1213,39.0456,39.0771,65476.1905
2008-08-27 11:40:00,61.96,62.01,61.93,61.98,27777.777777777774,39.0645,39.0961,39.0456,39.0771,27777.7778
2008-08-27 11:50:00,61.96,61.99,61.82,61.91,40674.60317460317,39.0645,39.0834,38.9763,39.033,40674.6032
2008-08-27 12:00:00,61.91,62.03,61.88,62.03,27557.319223985887,39.033,39.1087,39.0141,39.1087,27557.3192
2008-08-27 12:10:00,62.03,62.08,61.99,62.02,48831.56966490299,39.1087,39.1402,39.0834,39.1024,48831.5697
2008-08-27 12:20:00,62.01,62.13,62.0,62.08,55996.47266313932,39.0961,39.1717,39.0898,39.1402,55996.4727
2008-08-27 12:30:00,62.06,62.16,62.06,62.15,65035.27336860669,39.1276,39.1906,39.1276,39.1843,65035.2734
2008-08-27 12:40:00,62.15,62.31,62.15,62.26,38580.246913580246,39.1843,39.2852,39.1843,39.2537,38580.2469
2008-08-27 12:50:00,62.28,62.37,62.25,62.32,56878.30687830688,39.2663,39.323,39.2474,39.2915,56878.3069
2008-08-27 13:00:00,62.32,62.35,62.26,62.27,26895.943562610228,39.2915,39.3104,39.2537,39.26,26895.9436
2008-08-27 13:10:00,62.27,62.32,62.23,62.3,25903.880070546733,39.26,39.2915,39.2348,39.2789,25903.8801
2008-08-27 13:20:00,62.3,62.31,62.2,62.27,33399.47089947089,39.2789,39.2852,39.2158,39.26,33399.4709
2008-08-27 13:30:00,62.27,62.33,62.22,62.33,22597.001763668428,39.26,39.2978,39.2285,39.2978,22597.0018
2008-08-27 13:40:00,62.33,62.35,62.29,62.31,29651.67548500881,39.2978,39.3104,39.2726,39.2852,29651.6755
2008-08-27 13:50:00,62.31,62.32,62.23,62.24,44201.940035273365,39.2852,39.2915,39.2348,39.2411,44201.94
2008-08-27 14:00:00,62.25,62.27,62.16,62.17,32407.407407407405,39.2474,39.26,39.1906,39.1969,32407.4074
2008-08-27 14:10:00,62.17,62.19,62.07,62.14,39131.39329805997,39.1969,39.2095,39.1339,39.178,39131.3933
2008-08-27 14:20:00,62.14,62.27,62.11,62.21,68011.46384479717,39.178,39.26,39.1591,39.2222,68011.4638
2008-08-27 14:30:00,62.21,62.24,62.15,62.23,36706.3492063492,39.2222,39.2411,39.1843,39.2348,36706.3492
2008-08-27 14:40:00,62.22,62.24,62.15,62.16,65586.41975308642,39.2285,39.2411,39.1843,39.1906,65586.4198
2008-08-27 14:50:00,62.17,62.18,62.03,62.1,54453.26278659611,39.1969,39.2032,39.1087,39.1528,54453.2628
2008-08-27 15:00:00,62.1,62.2,62.04,62.17,49933.86243386243,39.1528,39.2158,39.115,39.1969,49933.8624
2008-08-27 15:10:00,62.16,62.17,61.92,61.94,41335.97883597883,39.1906,39.1969,39.0393,39.0519,41335.9788
2008-08-27 15:20:00,61.93,62.02,61.84,61.84,59854.49735449735,39.0456,39.1024,38.9889,38.9889,59854.4974
2008-08-27 15:30:00,61.84,61.86,61.76,61.86,106261.02292768958,38.9889,39.0015,38.9384,39.0015,106261.0229
2008-08-27 15:40:00,61.85,61.88,61.75,61.77,136022.92768959433,38.9952,39.0141,38.9321,38.9447,136022.9277
2008-08-27 15:50:00,61.78,61.94,61.77,61.89,226521.164021164,38.951,39.0519,38.9447,39.0204,226521.164
2008-08-28 09:30:00,62.15,62.39,62.15,62.21,56437.3897707231,39.1843,39.3356,39.1843,39.2222,56437.3898
2008-08-28 09:40:00,62.21,62.28,62.13,62.23,66468.25396825396,39.2222,39.2663,39.1717,39.2348,66468.254
2008-08-28 09:50:00,62.22,62.28,62.15,62.22,70656.96649029982,39.2285,39.2663,39.1843,39.2285,70656.9665
2008-08-28 10:00:00,62.25,62.3,62.13,62.22,57098.76543209876,39.2474,39.2789,39.1717,39.2285,57098.7654
2008-08-28 10:10:00,62.21,62.3,62.11,62.16,42107.58377425044,39.2222,39.2789,39.1591,39.1906,42107.5838
2008-08-28 10:20:00,62.18,62.23,62.09,62.23,30313.05114638448,39.2032,39.2348,39.1465,39.2348,30313.0511
2008-08-28 10:30:00,62.22,62.22,62.06,62.15,77160.49382716049,39.2285,39.2285,39.1276,39.1843,77160.4938
2008-08-28 10:40:00,62.18,62.42,62.07,62.35,65806.8783068783,39.2032,39.3546,39.1339,39.3104,65806.8783
2008-08-28 10:50:00,62.36,62.43,62.32,62.37,36375.66137566137,39.3167,39.3609,39.2915,39.323,36375.6614
2008-08-28 11:00:00,62.38,62.45,62.35,62.4,54122.57495590828,39.3293,39.3735,39.3104,39.3419,54122.575
2008-08-28 11:10:00,62.41,62.55,62.35,62.55,60956.79012345678,39.3482,39.4365,39.3104,39.4365,60956.7901
2008-08-28 11:20:00,62.57,62.67,62.48,62.67,51587.30158730158,39.4491,39.5122,39.3924,39.5122,51587.3016
2008-08-28 11:30:00,62.68,62.78,62.66,62.73,39351.85185185185,39.5185,39.5815,39.5059,39.55,39351.8519
2008-08-28 11:40:00,62.73,62.8,62.57,62.79,33950.61728395061,39.55,39.5941,39.4491,39.5878,33950.6173
2008-08-28 11:50:00,62.79,63.12,62.71,63.1,94025.57319223986,39.5878,39.7959,39.5374,39.7833,94025.5732
2008-08-28 12:00:00,63.11,63.13,63.01,63.02,27226.631393298056,39.7896,39.8022,39.7265,39.7328,27226.6314
2008-08-28 12:10:00,63.02,63.09,62.95,62.99,42217.81305114638,39.7328,39.777,39.6887,39.7139,42217.8131
2008-08-28 12:20:00,62.99,62.99,62.86,62.91,24470.89947089947,39.7139,39.7139,39.632,39.6635,24470.8995
2008-08-28 12:30:00,62.9,62.91,62.42,62.79,56878.30687830688,39.6572,39.6635,39.3546,39.5878,56878.3069
2008-08-28 12:40:00,62.78,62.8,62.66,62.66,20833.33333333333,39.5815,39.5941,39.5059,39.5059,20833.3333
2008-08-28 12:50:00,62.67,62.79,62.65,62.76,30974.426807760137,39.5122,39.5878,39.4996,39.5689,30974.4268
2008-08-28 13:00:00,62.75,62.76,62.67,62.71,39462.08112874779,39.5626,39.5689,39.5122,39.5374,39462.0811
2008-08-28 13:10:00,62.71,62.75,62.65,62.69,51697.53086419753,39.5374,39.5626,39.4996,39.5248,51697.5309
2008-08-28 13:20:00,62.69,62.77,62.63,62.7,46186.06701940035,39.5248,39.5752,39.487,39.5311,46186.067
2008-08-28 13:30:00,62.7,62.8,62.63,62.63,40564.37389770723,39.5311,39.5941,39.487,39.487,40564.3739
2008-08-28 13:40:00,62.63,62.77,62.61,62.61,64594.35626102292,39.487,39.5752,39.4743,39.4743,64594.3563
2008-08-28 13:50:00,62.61,62.8,62.61,62.8,29320.987654320983,39.4743,39.5941,39.4743,39.5941,29320.9877
2008-08-28 14:00:00,62.79,62.79,62.54,62.54,55224.86772486772,39.5878,39.5878,39.4302,39.4302,55224.8677
2008-08-28 14:10:00,62.54,62.8,62.54,62.78,37808.64197530864,39.4302,39.5941,39.4302,39.5815,37808.642
2008-08-28 14:20:00,62.76,62.79,62.63,62.74,35604.056437389765,39.5689,39.5878,39.487,39.5563,35604.0564
2008-08-28 14:30:00,62.75,62.85,62.69,62.73,40784.83245149911,39.5626,39.6257,39.5248,39.55,40784.8325
2008-08-28 14:40:00,62.7,62.81,62.7,62.75,38359.78835978836,39.5311,39.6004,39.5311,39.5626,38359.7884
2008-08-28 14:50:00,62.75,62.89,62.74,62.82,34832.451499118164,39.5626,39.6509,39.5563,39.6067,34832.4515
2008-08-28 15:00:00,62.82,63.0,62.79,62.93,30864.197530864192,39.6067,39.7202,39.5878,39.6761,30864.1975
2008-08-28 15:10:00,62.94,63.0,62.89,62.96,44422.39858906525,39.6824,39.7202,39.6509,39.695,44422.3986
2008-08-28 15:20:00,62.97,63.05,62.91,63.0,73633.15696649029,39.7013,39.7518,39.6635,39.7202,73633.157
2008-08-28 15:30:00,63.0,63.0,62.8,62.81,51366.84303350969,39.7202,39.7202,39.5941,39.6004,51366.843
2008-08-28 15:40:00,62.81,62.88,62.81,62.86,81679.89417989417,39.6004,39.6446,39.6004,39.632,81679.8942
2008-08-28 15:50:00,62.87,62.88,62.76,62.82,140321.86948853615,39.6383,39.6446,39.5689,39.6067,140321.8695
2008-08-29 09:30:00,62.58,62.93,62.58,62.79,74735.44973544973,39.4554,39.6761,39.4554,39.5878,74735.4497
2008-08-29 09:40:00,62.76,63.1,62.67,63.05,51256.61375661375,39.5689,39.7833,39.5122,39.7518,51256.6138
2008-08-29 09:50:00,63.07,63.22,63.05,63.22,37257.49559082892,39.7644,39.8589,39.7518,39.8589,37257.4956
2008-08-29 10:00:00,63.24,63.29,63.05,63.12,43209.87654320987,39.8715,39.9031,39.7518,39.7959,43209.8765
2008-08-29 10:10:00,63.11,63.14,63.05,63.08,20723.104056437387,39.7896,39.8085,39.7518,39.7707,20723.1041
2008-08-29 10:20:00,63.08,63.13,63.05,63.06,34501.76366843033,39.7707,39.8022,39.7518,39.7581,34501.7637
2008-08-29 10:30:00,63.06,63.19,63.06,63.13,47178.13051146384,39.7581,39.84,39.7581,39.8022,47178.1305
2008-08-29 10:40:00,63.11,63.13,63.04,63.1,46406.52557319224,39.7896,39.8022,39.7455,39.7833,46406.5256
2008-08-29 10:50:00,63.1,63.1,62.94,62.95,18187.830687830687,39.7833,39.7833,39.6824,39.6887,18187.8307
2008-08-29 11:00:00,62.95,62.96,62.79,62.81,42438.271604938265,39.6887,39.695,39.5878,39.6004,42438.2716
2008-08-29 11:10:00,62.81,62.9,62.76,62.78,51587.30158730158,39.6004,39.6572,39.5689,39.5815,51587.3016
2008-08-29 11:20:00,62.78,62.82,62.56,62.61,85648.14814814813,39.5815,39.6067,39.4428,39.4743,85648.1481
2008-08-29 11:30:00,62.6,62.61,62.51,62.56,44863.31569664903,39.468,39.4743,39.4113,39.4428,44863.3157
2008-08-29 11:40:00,62.57,62.77,62.57,62.71,54894.17989417989,39.4491,39.5752,39.4491,39.5374,54894.1799
2008-08-29 11:50:00,62.72,62.83,62.72,62.74,55665.78483245149,39.5437,39.613,39.5437,39.5563,55665.7848
2008-08-29 12:00:00,62.75,62.75,62.63,62.65,33950.61728395061,39.5626,39.5626,39.487,39.4996,33950.6173
2008-08-29 12:10:00,62.66,62.67,62.6,62.6,29651.67548500881,39.5059,39.5122,39.468,39.468,29651.6755
2008-08-29 12:20:00,62.61,62.65,62.6,62.61,24911.81657848324,39.4743,39.4996,39.468,39.4743,24911.8166
2008-08-29 12:30:00,62.61,62.62,62.57,62.58,13007.05467372134,39.4743,39.4806,39.4491,39.4554,13007.0547
2008-08-29 12:40:00,62.57,62.61,62.46,62.53,14440.035273368603,39.4491,39.4743,39.3798,39.4239,14440.0353
2008-08-29 12:50:00,62.53,62.66,62.52,62.61,34391.53439153439,39.4239,39.5059,39.4176,39.4743,34391.5344
2008-08-29 13:00:00,62.61,62.66,62.54,62.61,56768.07760141093,39.4743,39.5059,39.4302,39.4743,56768.0776
2008-08-29 13:10:00,62.6,62.63,62.58,62.62,31966.49029982363,39.468,39.487,39.4554,39.4806,31966.4903
2008-08-29 13:20:00,62.62,62.77,62.6,62.77,27336.860670194,39.4806,39.5752,39.468,39.5752,27336.8607
2008-08-29 13:30:00,62.77,62.77,62.58,62.61,74514.99118165784,39.5752,39.5752,39.4554,39.4743,74514.9912
2008-08-29 13:40:00,62.61,62.62,62.6,62.61,27116.402116402114,39.4743,39.4806,39.468,39.4743,27116.4021
2008-08-29 13:50:00,62.61,62.62,62.6,62.61,24581.12874779541,39.4743,39.4806,39.468,39.4743,24581.1287
2008-08-29 14:00:00,62.61,62.62,62.6,62.61,33179.01234567901,39.4743,39.4806,39.468,39.4743,33179.0123
2008-08-29 14:10:00,62.61,62.64,62.52,62.63,60185.185185185175,39.4743,39.4933,39.4176,39.487,60185.1852
2008-08-29 14:20:00,62.64,62.65,62.59,62.6,42217.81305114638,39.4933,39.4996,39.4617,39.468,42217.8131
2008-08-29 14:30:00,62.61,62.62,62.59,62.59,24691.358024691355,39.4743,39.4806,39.4617,39.4617,24691.358
2008-08-29 14:40:00,62.59,62.69,62.59,62.63,61838.62433862433,39.4617,39.5248,39.4617,39.487,61838.6243
2008-08-29 14:50:00,62.61,62.64,62.59,62.62,26785.714285714283,39.4743,39.4933,39.4617,39.4806,26785.7143
2008-08-29 15:00:00,62.62,62.63,62.52,62.52,61618.16578483245,39.4806,39.487,39.4176,39.4176,61618.1658
2008-08-29 15:10:00,62.51,62.51,62.37,62.48,75286.59611992944,39.4113,39.4113,39.323,39.3924,75286.5961
2008-08-29 15:20:00,62.48,62.5,62.42,62.42,42989.41798941798,39.3924,39.405,39.3546,39.3546,42989.418
2008-08-29 15:30:00,62.42,62.54,62.42,62.52,46626.98412698412,39.3546,39.4302,39.3546,39.4176,46626.9841
2008-08-29 15:40:00,62.52,62.54,62.42,62.45,89175.48500881833,39.4176,39.4302,39.3546,39.3735,89175.485
2008-08-29 15:50:00,62.46,62.47,62.36,62.42,134259.25925925924,39.3798,39.3861,39.3167,39.3546,134259.2593
2008-09-02 09:30:00,63.1,63.49,63.1,63.49,111662.25749559082,39.7833,40.0292,39.7833,40.0292,111662.2575
2008-09-02 09:40:00,63.5,63.79,63.48,63.75,86419.75308641975,40.0355,40.2183,40.0229,40.1931,86419.7531
2008-09-02 09:50:00,63.74,63.8,63.58,63.69,58201.05820105819,40.1868,40.2246,40.0859,40.1553,58201.0582
2008-09-02 10:00:00,63.69,63.79,63.49,63.61,62169.312169312165,40.1553,40.2183,40.0292,40.1048,62169.3122
2008-09-02 10:10:00,63.6,63.7,63.55,63.57,47067.90123456789,40.0985,40.1616,40.067,40.0796,47067.9012
2008-09-02 10:20:00,63.57,63.57,63.41,63.45,65145.50264550264,40.0796,40.0796,39.9787,40.0039,65145.5026
2008-09-02 10:30:00,63.48,63.48,63.17,63.18,51477.07231040564,40.0229,40.0229,39.8274,39.8337,51477.0723
2008-09-02 10:40:00,63.17,63.2,62.97,63.07,51146.38447971781,39.8274,39.8463,39.7013,39.7644,51146.3845
2008-09-02 10:50:00,63.07,63.27,63.07,63.27,36596.119929453256,39.7644,39.8905,39.7644,39.8905,36596.1199
2008-09-02 11:00:00,63.29,63.34,63.18,63.18,27667.548500881832,39.9031,39.9346,39.8337,39.8337,27667.5485
2008-09-02 11:10:00,63.18,63.34,63.16,63.24,37037.03703703703,39.8337,39.9346,39.8211,39.8715,37037.037
2008-09-02 11:20:00,63.27,63.3,63.09,63.24,32297.17813051146,39.8905,39.9094,39.777,39.8715,32297.1781
2008-09-02 11:30:00,63.24,63.38,63.24,63.38,34942.6807760141,39.8715,39.9598,39.8715,39.9598,34942.6808
2008-09-02 11:40:00,63.38,63.43,63.35,63.42,38580.246913580246,39.9598,39.9913,39.9409,39.985,38580.2469
2008-09-02 11:50:00,63.41,63.44,63.3,63.3,50925.92592592592,39.9787,39.9976,39.9094,39.9094,50925.9259
2008-09-02 12:00:00,63.3,63.38,63.3,63.32,21604.938271604937,39.9094,39.9598,39.9094,39.922,21604.9383
2008-09-02 12:10:00,63.34,63.47,63.33,63.42,28439.15343915344,39.9346,40.0166,39.9283,39.985,28439.1534
2008-09-02 12:20:00,63.43,63.46,63.1,63.14,41225.74955908289,39.9913,40.0103,39.7833,39.8085,41225.7496
2008-09-02 12:30:00,63.11,63.2,63.03,63.1,42548.50088183421,39.7896,39.8463,39.7391,39.7833,42548.5009
2008-09-02 12:40:00,63.09,63.15,63.05,63.12,41225.74955908289,39.777,39.8148,39.7518,39.7959,41225.7496
2008-09-02 12:50:00,63.13,63.23,63.11,63.18,40013.22751322751,39.8022,39.8652,39.7896,39.8337,40013.2275
2008-09-02 13:00:00,63.17,63.27,63.16,63.23,54894.17989417989,39.8274,39.8905,39.8211,39.8652,54894.1799
2008-09-02 13:10:00,63.24,63.3,63.1,63.1,50374.7795414462,39.8715,39.9094,39.7833,39.7833,50374.7795
2008-09-02 13:20:00,63.1,63.2,63.09,63.2,36155.20282186948,39.7833,39.8463,39.777,39.8463,36155.2028
2008-09-02 13:30:00,63.2,63.3,63.16,63.27,38800.70546737213,39.8463,39.9094,39.8211,39.8905,38800.7055
2008-09-02 13:40:00,63.27,63.28,63.08,63.09,39792.76895943562,39.8905,39.8968,39.7707,39.777,39792.769
2008-09-02 13:50:00,63.08,63.09,62.82,62.91,45524.69135802469,39.7707,39.777,39.6067,39.6635,45524.6914
2008-09-02 14:00:00,62.89,62.96,62.81,62.89,51477.07231040564,39.6509,39.695,39.6004,39.6509,51477.0723
2008-09-02 14:10:00,62.91,62.93,62.78,62.79,46626.98412698412,39.6635,39.6761,39.5815,39.5878,46626.9841
2008-09-02 14:20:00,62.79,63.01,62.79,62.94,44642.85714285714,39.5878,39.7265,39.5878,39.6824,44642.8571
2008-09-02 14:30:00,62.94,63.0,62.9,62.9,55665.78483245149,39.6824,39.7202,39.6572,39.6572,55665.7848
2008-09-02 14:40:00,62.91,63.02,62.91,63.01,50044.09171075837,39.6635,39.7328,39.6635,39.7265,50044.0917
2008-09-02 14:50:00,63.02,63.02,62.93,62.95,125661.37566137564,39.7328,39.7328,39.6761,39.6887,125661.3757
2008-09-02 15:00:00,62.94,62.97,62.81,62.89,91931.21693121691,39.6824,39.7013,39.6004,39.6509,91931.2169
2008-09-02 15:10:00,62.89,62.95,62.72,62.75,121803.35097001762,39.6509,39.6887,39.5437,39.5626,121803.351
2008-09-02 15:20:00,62.74,62.83,62.74,62.81,113315.69664902995,39.5563,39.613,39.5563,39.6004,113315.6966
2008-09-02 15:30:00,62.81,63.0,62.78,62.97,225418.87125220447,39.6004,39.7202,39.5815,39.7013,225418.8713
2008-09-02 15:40:00,62.97,63.0,62.66,62.73,207671.95767195764,39.7013,39.7202,39.5059,39.55,207671.9577
2008-09-02 15:50:00,62.73,62.9,62.69,62.88,218584.65608465605,39.55,39.6572,39.5248,39.6446,218584.6561
2008-09-03 09:30:00,62.78,63.28,62.72,63.1,66358.02469135802,39.5815,39.8968,39.5437,39.7833,66358.0247
2008-09-03 09:40:00,63.07,63.16,62.76,63.16,44642.85714285714,39.7644,39.8211,39.5689,39.8211,44642.8571
2008-09-03 09:50:00,63.15,63.3,63.11,63.15,57539.68253968253,39.8148,39.9094,39.7896,39.8148,57539.6825
2008-09-03 10:00:00,63.19,63.34,62.98,63.0,29541.44620811288,39.84,39.9346,39.7076,39.7202,29541.4462
2008-09-03 10:10:00,62.98,62.98,62.81,62.81,26344.79717813051,39.7076,39.7076,39.6004,39.6004,26344.7972
2008-09-03 10:20:00,62.81,62.97,62.81,62.94,26234.567901234564,39.6004,39.7013,39.6004,39.6824,26234.5679
2008-09-03 10:30:00,62.94,63.05,62.94,63.04,29100.529100529096,39.6824,39.7518,39.6824,39.7455,29100.5291
2008-09-03 10:40:00,63.04,63.21,63.04,63.2,60626.10229276896,39.7455,39.8526,39.7455,39.8463,60626.1023
2008-09-03 10:50:00,63.19,63.29,63.17,63.21,78593.47442680775,39.84,39.9031,39.8274,39.8526,78593.4744
2008-09-03 11:00:00,63.21,63.34,63.19,63.32,51366.84303350969,39.8526,39.9346,39.84,39.922,51366.843
2008-09-03 11:10:00,63.32,63.35,63.26,63.32,119598.76543209876,39.922,39.9409,39.8842,39.922,119598.7654
2008-09-03 11:20:00,63.3,63.42,63.28,63.37,84766.31393298059,39.9094,39.985,39.8968,39.9535,84766.3139
2008-09-03 11:30:00,63.38,63.4,63.21,63.26,103835.97883597882,39.9598,39.9724,39.8526,39.8842,103835.9788
2008-09-03 11:40:00,63.27,63.27,63.19,63.24,67901.23456790122,39.8905,39.8905,39.84,39.8715,67901.2346
2008-09-03 11:50:00,63.24,63.3,63.04,63.12,84656.08465608464,39.8715,39.9094,39.7455,39.7959,84656.0847
2008-09-03 12:00:00,63.12,63.2,63.1,63.1,54453.26278659611,39.7959,39.8463,39.7833,39.7833,54453.2628
2008-09-03 12:10:00,63.1,63.14,63.01,63.01,68452.38095238095,39.7833,39.8085,39.7265,39.7265,68452.381
2008-09-03 12:20:00,63.01,63.2,62.99,63.2,109347.442680776,39.7265,39.8463,39.7139,39.8463,109347.4427
2008-09-03 12:30:00,63.2,63.27,63.1,63.22,58862.433862433856,39.8463,39.8905,39.7833,39.8589,58862.4339
2008-09-03 12:40:00,63.22,63.22,63.12,63.17,47619.04761904761,39.8589,39.8589,39.7959,39.8274,47619.0476
2008-09-03 12:50:00,63.17,63.2,63.01,63.05,45855.37918871252,39.8274,39.8463,39.7265,39.7518,45855.3792
2008-09-03 13:00:00,63.06,63.17,62.93,63.13,40784.83245149911,39.7581,39.8274,39.6761,39.8022,40784.8325
2008-09-03 13:10:00,63.12,63.29,63.1,63.24,45083.77425044091,39.7959,39.9031,39.7833,39.8715,45083.7743
2008-09-03 13:20:00,63.24,63.42,63.17,63.23,88844.7971781305,39.8715,39.985,39.8274,39.8652,88844.7972
2008-09-03 13:30:00,63.21,63.27,63.12,63.15,75507.05467372133,39.8526,39.8905,39.7959,39.8148,75507.0547
2008-09-03 13:40:00,63.13,63.2,63.07,63.18,33840.38800705467,39.8022,39.8463,39.7644,39.8337,33840.388
2008-09-03 13:50:00,63.19,63.29,63.18,63.21,49382.71604938271,39.84,39.9031,39.8337,39.8526,49382.716
2008-09-03 14:00:00,63.22,63.39,63.01,63.14,67901.23456790122,39.8589,39.9661,39.7265,39.8085,67901.2346
2008-09-03 14:10:00,63.14,63.14,62.93,63.07,35383.59788359788,39.8085,39.8085,39.6761,39.7644,35383.5979
2008-09-03 14:20:00,63.06,63.06,62.91,63.01,29210.75837742504,39.7581,39.7581,39.6635,39.7265,29210.7584
2008-09-03 14:30:00,62.99,63.2,62.94,63.2,26675.485008818338,39.7139,39.8463,39.6824,39.8463,26675.485
2008-09-03 14:40:00,63.19,63.23,63.12,63.15,39792.76895943562,39.84,39.8652,39.7959,39.8148,39792.769
2008-09-03 14:50:00,63.13,63.13,62.94,63.06,28328.92416225749,39.8022,39.8022,39.6824,39.7581,28328.9242
2008-09-03 15:00:00,63.05,63.15,62.91,62.91,48170.19400352733,39.7518,39.8148,39.6635,39.6635,48170.194
2008-09-03 15:10:00,62.89,63.06,62.82,62.94,49603.1746031746,39.6509,39.7581,39.6067,39.6824,49603.1746
2008-09-03 15:20:00,62.95,63.16,62.92,62.92,64925.04409171075,39.6887,39.8211,39.6698,39.6698,64925.0441
2008-09-03 15:30:00,62.93,63.17,62.86,63.16,130070.5467372134,39.6761,39.8274,39.632,39.8211,130070.5467
2008-09-03 15:40:00,63.17,63.25,63.1,63.14,217041.44620811284,39.8274,39.8779,39.7833,39.8085,217041.4462
2008-09-03 15:50:00,63.15,63.15,62.99,63.06,224426.80776014103,39.8148,39.8148,39.7139,39.7581,224426.8078
2008-09-04 09:30:00,62.71,62.91,62.51,62.6,34060.84656084656,39.5374,39.6635,39.4113,39.468,34060.8466
2008-09-04 09:40:00,62.61,62.91,62.49,62.52,62720.45855379188,39.4743,39.6635,39.3987,39.4176,62720.4586
2008-09-04 09:50:00,62.52,62.79,62.52,62.68,51697.53086419753,39.4176,39.5878,39.4176,39.5185,51697.5309
2008-09-04 10:00:00,62.69,62.95,62.61,62.93,59523.80952380952,39.5248,39.6887,39.4743,39.6761,59523.8095
2008-09-04 10:10:00,62.93,63.05,62.86,62.9,55335.09700176367,39.6761,39.7518,39.632,39.6572,55335.097
2008-09-04 10:20:00,62.92,62.99,62.83,62.97,64153.43915343915,39.6698,39.7139,39.613,39.7013,64153.4392
2008-09-04 10:30:00,62.97,62.99,62.42,62.47,71538.80070546737,39.7013,39.7139,39.3546,39.3861,71538.8007
2008-09-04 10:40:00,62.48,62.53,62.28,62.41,54783.95061728395,39.3924,39.4239,39.2663,39.3482,54783.9506
2008-09-04 10:50:00,62.4,62.66,62.32,62.65,68011.46384479717,39.3419,39.5059,39.2915,39.4996,68011.4638
2008-09-04 11:00:00,62.65,62.71,62.54,62.68,54563.492063492056,39.4996,39.5374,39.4302,39.5185,54563.4921
2008-09-04 11:10:00,62.66,62.74,62.53,62.74,47398.58906525573,39.5059,39.5563,39.4239,39.5563,47398.5891
2008-09-04 11:20:00,62.73,62.8,62.58,62.71,69885.3615520282,39.55,39.5941,39.4554,39.5374,69885.3616
2008-09-04 11:30:00,62.72,62.72,62.67,62.71,41225.74955908289,39.5437,39.5437,39.5122,39.5374,41225.7496
2008-09-04 11:40:00,62.72,62.79,62.58,62.69,42879.18871252204,39.5437,39.5878,39.4554,39.5248,42879.1887
2008-09-04 11:50:00,62.69,62.83,62.61,62.63,40013.22751322751,39.5248,39.613,39.4743,39.487,40013.2275
2008-09-04 12:00:00,62.61,62.71,62.61,62.69,23148.148148148142,39.4743,39.5374,39.4743,39.5248,23148.1481
2008-09-04 12:10:00,62.67,62.8,62.6,62.68,48059.96472663139,39.5122,39.5941,39.468,39.5185,48059.9647
2008-09-04 12:20:00,62.68,62.7,62.58,62.58,68342.151675485,39.5185,39.5311,39.4554,39.4554,68342.1517
2008-09-04 12:30:00,62.58,62.86,62.55,62.69,171296.29629629626,39.4554,39.632,39.4365,39.5248,171296.2963
2008-09-04 12:40:00,62.69,62.72,62.61,62.67,146825.3968253968,39.5248,39.5437,39.4743,39.5122,146825.3968
2008-09-04 12:50:00,62.67,62.73,62.58,62.66,91490.29982363316,39.5122,39.55,39.4554,39.5059,91490.2998
2008-09-04 13:00:00,62.66,62.81,62.63,62.75,58641.975308641966,39.5059,39.6004,39.487,39.5626,58641.9753
2008-09-04 13:10:00,62.73,62.81,62.67,62.71,45965.60846560846,39.55,39.6004,39.5122,39.5374,45965.6085
2008-09-04 13:20:00,62.71,62.72,62.54,62.58,47288.35978835978,39.5374,39.5437,39.4302,39.4554,47288.3598
2008-09-04 13:30:00,62.6,62.6,62.42,62.51,48170.19400352733,39.468,39.468,39.3546,39.4113,48170.194
2008-09-04 13:40:00,62.53,62.68,62.52,62.61,71428.57142857142,39.4239,39.5185,39.4176,39.4743,71428.5714
2008-09-04 13:50:00,62.61,62.69,62.59,62.68,35934.7442680776,39.4743,39.5248,39.4617,39.5185,35934.7443
2008-09-04 14:00:00,62.67,62.67,62.54,62.58,59634.03880070546,39.5122,39.5122,39.4302,39.4554,59634.0388
2008-09-04 14:10:00,62.6,62.73,62.51,62.61,132936.50793650793,39.468,39.55,39.4113,39.4743,132936.5079
2008-09-04 14:20:00,62.61,62.88,62.55,62.85,106922.39858906524,39.4743,39.6446,39.4365,39.6257,106922.3986
2008-09-04 14:30:00,62.86,62.92,62.69,62.81,120370.37037037036,39.632,39.6698,39.5248,39.6004,120370.3704
2008-09-04 14:40:00,62.79,62.88,62.68,62.75,122795.41446208111,39.5878,39.6446,39.5185,39.5626,122795.4145
2008-09-04 14:50:00,62.75,62.76,62.61,62.76,83553.7918871252,39.5626,39.5689,39.4743,39.5689,83553.7919
2008-09-04 15:00:00,62.79,62.88,62.72,62.73,186948.85361552023,39.5878,39.6446,39.5437,39.55,186948.8536
2008-09-04 15:10:00,62.72,62.86,62.7,62.83,179343.03350970015,39.5437,39.632,39.5311,39.613,179343.0335
2008-09-04 15:20:00,62.82,62.9,62.8,62.85,175815.69664902997,39.6067,39.6572,39.5941,39.6257,175815.6966
2008-09-04 15:30:00,62.85,62.96,62.78,62.91,217592.59259259253,39.6257,39.695,39.5815,39.6635,217592.5926
2008-09-04 15:40:00,62.91,62.95,62.77,62.81,210978.835978836,39.6635,39.6887,39.5752,39.6004,210978.836
2008-09-04 15:50:00,62.81,62.82,62.6,62.61,168981.48148148146,39.6004,39.6067,39.468,39.4743,168981.4815
2008-09-05 09:30:00,62.27,62.98,62.27,62.71,82231.04056437389,39.26,39.7076,39.26,39.5374,82231.0406
2008-09-05 09:40:00,62.71,62.96,62.63,62.87,184744.2680776014,39.5374,39.695,39.487,39.6383,184744.2681
2008-09-05 09:50:00,62.84,63.06,62.75,63.02,145282.1869488536,39.6194,39.7581,39.5626,39.7328,145282.1869
2008-09-05 10:00:00,63.03,63.27,62.94,63.26,178571.42857142855,39.7391,39.8905,39.6824,39.8842,178571.4286
2008-09-05 10:10:00,63.28,63.31,62.98,63.01,112654.32098765433,39.8968,39.9157,39.7076,39.7265,112654.321
2008-09-05 10:20:00,63.0,63.1,62.96,63.05,121031.74603174602,39.7202,39.7833,39.695,39.7518,121031.746
2008-09-05 10:30:00,63.06,63.15,63.03,63.1,78924.16225749558,39.7581,39.8148,39.7391,39.7833,78924.1623
2008-09-05 10:40:00,63.09,63.09,62.83,62.88,93033.50970017636,39.777,39.777,39.613,39.6446,93033.5097
2008-09-05 10:50:00,62.88,63.03,62.77,63.02,108024.69135802468,39.6446,39.7391,39.5752,39.7328,108024.6914
2008-09-05 11:00:00,63.0,63.28,62.89,63.12,137235.4497354497,39.7202,39.8968,39.6509,39.7959,137235.4497
2008-09-05 11:10:00,63.12,63.27,63.01,63.17,116291.88712522044,39.7959,39.8905,39.7265,39.8274,116291.8871
2008-09-05 11:20:00,63.18,63.48,63.12,63.45,82010.582010582,39.8337,40.0229,39.7959,40.0039,82010.582
2008-09-05 11:30:00,63.46,63.65,63.39,63.64,179453.2627865961,40.0103,40.13,39.9661,40.1237,179453.2628
2008-09-05 11:40:00,63.63,63.78,63.57,63.76,99977.9541446208,40.1174,40.212,40.0796,40.1994,99977.9541
2008-09-05 11:50:00,63.77,63.98,63.7,63.9,170414.46208112873,40.2057,40.3381,40.1616,40.2877,170414.4621
2008-09-05 12:00:00,63.91,64.08,63.86,63.94,85758.37742504408,40.294,40.4011,40.2624,40.3129,85758.3774
2008-09-05 12:10:00,63.94,64.08,63.89,64.0,143959.43562610226,40.3129,40.4011,40.2814,40.3507,143959.4356
2008-09-05 12:20:00,64.01,64.18,63.99,64.14,103064.37389770722,40.357,40.4642,40.3444,40.439,103064.3739
2008-09-05 12:30:00,64.16,64.2,63.82,63.89,89947.08994708993,40.4516,40.4768,40.2372,40.2814,89947.0899
2008-09-05 12:40:00,63.89,63.89,63.71,63.77,57870.370370370365,40.2814,40.2814,40.1679,40.2057,57870.3704
2008-09-05 12:50:00,63.74,63.79,63.56,63.6,58752.20458553791,40.1868,40.2183,40.0733,40.0985,58752.2046
2008-09-05 13:00:00,63.59,63.59,63.47,63.56,63602.29276895943,40.0922,40.0922,40.0166,40.0733,63602.2928
2008-09-05 13:10:00,63.57,63.59,63.41,63.45,40123.456790123455,40.0796,40.0922,39.9787,40.0039,40123.4568
2008-09-05 13:20:00,63.45,63.5,63.4,63.46,30533.509700176364,40.0039,40.0355,39.9724,40.0103,30533.5097
2008-09-05 13:30:00,63.46,63.63,63.46,63.47,79144.62081128747,40.0103,40.1174,40.0103,40.0166,79144.6208
2008-09-05 13:40:00,63.48,63.58,63.48,63.56,64043.2098765432,40.0229,40.0859,40.0229,40.0733,64043.2099
2008-09-05 13:50:00,63.55,63.8,63.53,63.8,90608.4656084656,40.067,40.2246,40.0544,40.2246,90608.4656
2008-09-05 14:00:00,63.79,63.79,63.65,63.71,99206.3492063492,40.2183,40.2183,40.13,40.1679,99206.3492
2008-09-05 14:10:00,63.71,63.73,63.62,63.65,84215.16754850087,40.1679,40.1805,40.1111,40.13,84215.1675
2008-09-05 14:20:00,63.67,63.76,63.56,63.59,58421.51675485008,40.1427,40.1994,40.0733,40.0922,58421.5168
2008-09-05 14:30:00,63.59,63.66,63.51,63.55,49933.86243386243,40.0922,40.1363,40.0418,40.067,49933.8624
2008-09-05 14:40:00,63.55,63.75,63.54,63.71,49162.25749559082,40.067,40.1931,40.0607,40.1679,49162.2575
2008-09-05 14:50:00,63.72,63.72,63.6,63.68,87962.96296296295,40.1742,40.1742,40.0985,40.149,87962.963
2008-09-05 15:00:00,63.68,63.71,63.63,63.63,66688.71252204585,40.149,40.1679,40.1174,40.1174,66688.7125
2008-09-05 15:10:00,63.63,63.73,63.58,63.69,85978.83597883597,40.1174,40.1805,40.0859,40.1553,85978.836
2008-09-05 15:20:00,63.66,63.66,63.49,63.56,69775.13227513227,40.1363,40.1363,40.0292,40.0733,69775.1323
2008-09-05 15:30:00,63.58,63.6,63.5,63.56,56988.53615520282,40.0859,40.0985,40.0355,40.0733,56988.5362
2008-09-05 15:40:00,63.56,63.59,63.45,63.45,175815.69664902997,40.0733,40.0922,40.0039,40.0039,175815.6966
2008-09-05 15:50:00,63.45,63.57,63.41,63.46,131393.2980599647,40.0039,40.0796,39.9787,40.0103,131393.2981
2008-09-08 09:30:00,64.53,64.64,63.6,64.37,95238.09523809522,40.6849,40.7542,40.0985,40.584,95238.0952
2008-09-08 09:40:00,64.4,64.86,64.38,64.61,126873.89770723102,40.6029,40.8929,40.5903,40.7353,126873.8977
2008-09-08 09:50:00,64.59,64.77,64.54,64.67,111221.34038800704,40.7227,40.8362,40.6912,40.7731,111221.3404
2008-09-08 10:00:00,64.66,64.97,64.62,64.91,144179.89417989415,40.7668,40.9623,40.7416,40.9244,144179.8942
2008-09-08 10:10:00,64.89,64.95,64.78,64.9,94686.94885361553,40.9118,40.9497,40.8425,40.9181,94686.9489
2008-09-08 10:20:00,64.93,65.18,64.91,65.17,130842.151675485,40.9371,41.0947,40.9244,41.0884,130842.1517
2008-09-08 10:30:00,65.18,65.31,65.14,65.31,111331.569664903,41.0947,41.1766,41.0695,41.1766,111331.5697
2008-09-08 10:40:00,65.32,65.34,65.03,65.03,76499.11816578482,41.1829,41.1956,41.0001,41.0001,76499.1182
2008-09-08 10:50:00,65.03,65.03,64.74,64.75,96671.0758377425,41.0001,41.0001,40.8173,40.8236,96671.0758
2008-09-08 11:00:00,64.74,65.07,64.27,64.95,149250.44091710757,40.8173,41.0253,40.5209,40.9497,149250.4409
2008-09-08 11:10:00,64.96,65.23,64.96,65.06,74184.30335097,40.956,41.1262,40.956,41.019,74184.3034
2008-09-08 11:20:00,65.07,65.15,64.86,65.0,88183.42151675484,41.0253,41.0758,40.8929,40.9812,88183.4215
2008-09-08 11:30:00,65.06,65.33,65.04,65.23,83112.87477954144,41.019,41.1892,41.0064,41.1262,83112.8748
2008-09-08 11:40:00,65.22,65.28,65.06,65.25,97111.99294532627,41.1199,41.1577,41.019,41.1388,97111.9929
2008-09-08 11:50:00,65.26,65.34,65.08,65.34,97773.36860670192,41.1451,41.1956,41.0316,41.1956,97773.3686
2008-09-08 12:00:00,65.34,65.35,65.02,65.11,46847.44268077601,41.1956,41.2019,40.9938,41.0505,46847.4427
2008-09-08 12:10:00,65.09,65.2,64.89,65.17,53240.74074074074,41.0379,41.1073,40.9118,41.0884,53240.7407
2008-09-08 12:20:00,65.17,65.3,65.06,65.24,60185.185185185175,41.0884,41.1703,41.019,41.1325,60185.1852
2008-09-08 12:30:00,65.22,65.49,65.21,65.31,80577.60141093473,41.1199,41.2901,41.1136,41.1766,80577.6014
2008-09-08 12:40:00,65.31,65.47,65.19,65.21,62499.99999999999,41.1766,41.2775,41.101,41.1136,62500.0
2008-09-08 12:50:00,65.21,65.3,65.1,65.1,80136.68430335096,41.1136,41.1703,41.0442,41.0442,80136.6843
2008-09-08 13:00:00,65.09,65.15,65.04,65.07,81790.12345679011,41.0379,41.0758,41.0064,41.0253,81790.1235
2008-09-08 13:10:00,65.07,65.26,65.06,65.24,87301.5873015873,41.0253,41.1451,41.019,41.1325,87301.5873
2008-09-08 13:20:00,65.25,65.27,65.12,65.2,75837.74250440917,41.1388,41.1514,41.0568,41.1073,75837.7425
2008-09-08 13:30:00,65.17,65.28,65.09,65.15,68121.69312169311,41.0884,41.1577,41.0379,41.0758,68121.6931
2008-09-08 13:40:00,65.14,65.15,64.99,64.99,40895.061728395056,41.0695,41.0758,40.9749,40.9749,40895.0617
2008-09-08 13:50:00,64.99,65.0,64.77,64.83,46626.98412698412,40.9749,40.9812,40.8362,40.874,46626.9841
2008-09-08 14:00:00,64.83,65.14,64.72,64.97,64925.04409171075,40.874,41.0695,40.8047,40.9623,64925.0441
2008-09-08 14:10:00,64.97,65.09,64.85,64.91,54563.492063492056,40.9623,41.0379,40.8866,40.9244,54563.4921
2008-09-08 14:20:00,64.9,65.07,64.84,64.97,40784.83245149911,40.9181,41.0253,40.8803,40.9623,40784.8325
2008-09-08 14:30:00,64.96,65.14,64.94,65.07,39462.08112874779,40.956,41.0695,40.9434,41.0253,39462.0811
2008-09-08 14:40:00,65.06,65.06,64.79,64.82,56547.61904761904,41.019,41.019,40.8488,40.8677,56547.619
2008-09-08 14:50:00,64.81,64.84,64.61,64.72,75617.28395061727,40.8614,40.8803,40.7353,40.8047,75617.284
2008-09-08 15:00:00,64.71,64.76,64.42,64.43,73082.01058201057,40.7984,40.8299,40.6155,40.6218,73082.0106
2008-09-08 15:10:00,64.43,64.78,64.41,64.66,63271.6049382716,40.6218,40.8425,40.6092,40.7668,63271.6049
2008-09-08 15:20:00,64.67,64.89,64.65,64.88,108796.29629629628,40.7731,40.9118,40.7605,40.9055,108796.2963
2008-09-08 15:30:00,64.89,65.11,64.79,65.1,113315.69664902995,40.9118,41.0505,40.8488,41.0442,113315.6966
2008-09-08 15:40:00,65.12,65.13,64.89,64.98,111882.71604938273,41.0568,41.0632,40.9118,40.9686,111882.716
2008-09-08 15:50:00,64.99,65.01,64.84,64.95,180224.8677248677,40.9749,40.9875,40.8803,40.9497,180224.8677
2008-09-09 09:30:00,65.45,65.45,64.81,64.94,116843.03350970017,41.2649,41.2649,40.8614,40.9434,116843.0335
2008-09-09 09:40:00,64.87,64.94,64.66,64.76,92372.1340388007,40.8992,40.9434,40.7668,40.8299,92372.134
2008-09-09 09:50:00,64.77,65.06,64.77,64.89,72861.55202821869,40.8362,41.019,40.8362,40.9118,72861.552
2008-09-09 10:00:00,64.89,64.96,64.75,64.77,45855.37918871252,40.9118,40.956,40.8236,40.8362,45855.3792
2008-09-09 10:10:00,64.76,64.78,64.5,64.67,54343.03350970017,40.8299,40.8425,40.666,40.7731,54343.0335
2008-09-09 10:20:00,64.63,64.79,64.62,64.65,45634.92063492063,40.7479,40.8488,40.7416,40.7605,45634.9206
2008-09-09 10:30:00,64.66,64.67,64.46,64.65,54783.95061728395,40.7668,40.7731,40.6407,40.7605,54783.9506
2008-09-09 10:40:00,64.65,64.77,64.57,64.61,51146.38447971781,40.7605,40.8362,40.7101,40.7353,51146.3845
2008-09-09 10:50:00,64.6,64.76,64.55,64.68,48500.881834215164,40.729,40.8299,40.6975,40.7794,48500.8818
2008-09-09 11:00:00,64.7,64.71,64.57,64.59,21274.250440917105,40.792,40.7984,40.7101,40.7227,21274.2504
2008-09-09 11:10:00,64.6,64.61,64.39,64.47,40674.60317460317,40.729,40.7353,40.5966,40.647,40674.6032
2008-09-09 11:20:00,64.48,64.65,64.48,64.64,54232.80423280423,40.6533,40.7605,40.6533,40.7542,54232.8042
2008-09-09 11:30:00,64.64,64.67,64.57,64.59,44973.544973544966,40.7542,40.7731,40.7101,40.7227,44973.545
2008-09-09 11:40:00,64.58,64.67,64.57,64.65,34832.451499118164,40.7164,40.7731,40.7101,40.7605,34832.4515
2008-09-09 11:50:00,64.66,64.67,64.5,64.5,29210.75837742504,40.7668,40.7731,40.666,40.666,29210.7584
2008-09-09 12:00:00,64.51,64.53,64.38,64.38,52689.59435626102,40.6723,40.6849,40.5903,40.5903,52689.5944
2008-09-09 12:10:00,64.39,64.42,64.3,64.37,30423.28042328042,40.5966,40.6155,40.5399,40.584,30423.2804
2008-09-09 12:20:00,64.39,64.54,64.38,64.41,27998.23633156966,40.5966,40.6912,40.5903,40.6092,27998.2363
2008-09-09 12:30:00,64.41,64.48,64.31,64.38,34391.53439153439,40.6092,40.6533,40.5462,40.5903,34391.5344
2008-09-09 12:40:00,64.38,64.5,64.31,64.42,32076.719576719574,40.5903,40.666,40.5462,40.6155,32076.7196
2008-09-09 12:50:00,64.41,64.42,64.28,64.37,31635.8024691358,40.6092,40.6155,40.5272,40.584,31635.8025
2008-09-09 13:00:00,64.36,64.45,64.3,64.45,32627.86596119929,40.5777,40.6344,40.5399,40.6344,32627.866
2008-09-09 13:10:00,64.45,64.45,64.33,64.45,40454.14462081128,40.6344,40.6344,40.5588,40.6344,40454.1446
2008-09-09 13:20:00,64.43,64.46,64.33,64.36,44312.16931216931,40.6218,40.6407,40.5588,40.5777,44312.1693
2008-09-09 13:30:00,64.36,64.42,64.33,64.41,50154.32098765432,40.5777,40.6155,40.5588,40.6092,50154.321
2008-09-09 13:40:00,64.41,64.51,64.33,64.36,56657.84832451498,40.6092,40.6723,40.5588,40.5777,56657.8483
2008-09-09 13:50:00,64.36,64.41,64.23,64.25,36265.43209876543,40.5777,40.6092,40.4957,40.5083,36265.4321
2008-09-09 14:00:00,64.25,64.26,64.11,64.19,48390.65255731922,40.5083,40.5146,40.4201,40.4705,48390.6526
2008-09-09 14:10:00,64.18,64.26,64.11,64.19,37918.87125220458,40.4642,40.5146,40.4201,40.4705,37918.8713
2008-09-09 14:20:00,64.18,64.49,64.16,64.42,39241.6225749559,40.4642,40.6596,40.4516,40.6155,39241.6226
2008-09-09 14:30:00,64.44,64.45,64.33,64.4,49052.02821869488,40.6281,40.6344,40.5588,40.6029,49052.0282
2008-09-09 14:40:00,64.41,64.57,64.39,64.57,55555.55555555555,40.6092,40.7101,40.5966,40.7101,55555.5556
2008-09-09 14:50:00,64.56,64.63,64.5,64.57,84325.39682539682,40.7038,40.7479,40.666,40.7101,84325.3968
2008-09-09 15:00:00,64.56,64.68,64.55,64.68,110559.96472663138,40.7038,40.7794,40.6975,40.7794,110559.9647
2008-09-09 15:10:00,64.68,64.79,64.64,64.72,83884.47971781304,40.7794,40.8488,40.7542,40.8047,83884.4797
2008-09-09 15:20:00,64.72,64.8,64.67,64.71,165784.8324514991,40.8047,40.8551,40.7731,40.7984,165784.8325
2008-09-09 15:30:00,64.71,64.77,64.51,64.57,104497.35449735448,40.7984,40.8362,40.6723,40.7101,104497.3545
2008-09-09 15:40:00,64.57,64.58,64.41,64.5,146164.0211640211,40.7101,40.7164,40.6092,40.666,146164.0212
2008-09-09 15:50:00,64.48,64.52,64.23,64.25,167768.95943562608,40.6533,40.6786,40.4957,40.5083,167768.9594
2008-09-10 09:30:00,64.73,64.73,63.71,63.71,67239.85890652557,40.811,40.811,40.1679,40.1679,67239.8589
2008-09-10 09:40:00,63.76,64.0,63.69,63.99,60846.56084656084,40.1994,40.3507,40.1553,40.3444,60846.5608
2008-09-10 09:50:00,64.0,64.0,63.66,63.67,50925.92592592592,40.3507,40.3507,40.1363,40.1427,50925.9259
2008-09-10 10:00:00,63.67,63.77,63.44,63.56,100308.64197530864,40.1427,40.2057,39.9976,40.0733,100308.642
2008-09-10 10:10:00,63.54,63.57,63.36,63.4,67570.5467372134,40.0607,40.0796,39.9472,39.9724,67570.5467
2008-09-10 10:20:00,63.42,63.49,63.4,63.4,49933.86243386243,39.985,40.0292,39.9724,39.9724,49933.8624
2008-09-10 10:30:00,63.42,63.5,63.14,63.3,74625.22045855378,39.985,40.0355,39.8085,39.9094,74625.2205
2008-09-10 10:40:00,63.34,63.46,63.24,63.41,51036.155202821865,39.9346,40.0103,39.8715,39.9787,51036.1552
2008-09-10 10:50:00,63.4,63.44,63.21,63.31,38249.55908289241,39.9724,39.9976,39.8526,39.9157,38249.5591
2008-09-10 11:00:00,63.35,63.43,63.2,63.39,50154.32098765432,39.9409,39.9913,39.8463,39.9661,50154.321
2008-09-10 11:10:00,63.4,63.5,63.35,63.49,38690.47619047618,39.9724,40.0355,39.9409,40.0292,38690.4762
2008-09-10 11:20:00,63.5,63.59,63.46,63.54,82341.26984126984,40.0355,40.0922,40.0103,40.0607,82341.2698
2008-09-10 11:30:00,63.57,63.75,63.53,63.59,65035.27336860669,40.0796,40.1931,40.0544,40.0922,65035.2734
2008-09-10 11:40:00,63.6,63.88,63.58,63.8,74404.7619047619,40.0985,40.2751,40.0859,40.2246,74404.7619
2008-09-10 11:50:00,63.82,63.85,63.6,63.66,33619.92945326278,40.2372,40.2561,40.0985,40.1363,33619.9295
2008-09-10 12:00:00,63.67,63.88,63.59,63.79,43099.64726631393,40.1427,40.2751,40.0922,40.2183,43099.6473
2008-09-10 12:10:00,63.79,63.79,63.56,63.59,42548.50088183421,40.2183,40.2183,40.0733,40.0922,42548.5009
2008-09-10 12:20:00,63.6,63.73,63.56,63.66,62940.917107583766,40.0985,40.1805,40.0733,40.1363,62940.9171
2008-09-10 12:30:00,63.66,63.78,63.63,63.75,74074.07407407406,40.1363,40.212,40.1174,40.1931,74074.0741
2008-09-10 12:40:00,63.78,63.86,63.61,63.67,61728.395061728384,40.212,40.2624,40.1048,40.1427,61728.3951
2008-09-10 12:50:00,63.68,63.75,63.66,63.66,41556.43738977072,40.149,40.1931,40.1363,40.1363,41556.4374
2008-09-10 13:00:00,63.66,63.69,63.58,63.59,44753.08641975308,40.1363,40.1553,40.0859,40.0922,44753.0864
2008-09-10 13:10:00,63.59,63.71,63.56,63.69,57319.22398589065,40.0922,40.1679,40.0733,40.1553,57319.224
2008-09-10 13:20:00,63.69,63.77,63.68,63.71,60185.185185185175,40.1553,40.2057,40.149,40.1679,60185.1852
2008-09-10 13:30:00,63.72,63.84,63.67,63.77,41335.97883597883,40.1742,40.2498,40.1427,40.2057,41335.9788
2008-09-10 13:40:00,63.78,63.8,63.69,63.69,49933.86243386243,40.212,40.2246,40.1553,40.1553,49933.8624
2008-09-10 13:50:00,63.71,63.72,63.6,63.65,48390.65255731922,40.1679,40.1742,40.0985,40.13,48390.6526
2008-09-10 14:00:00,63.67,63.89,63.65,63.89,73192.23985890651,40.1427,40.2814,40.13,40.2814,73192.2399
2008-09-10 14:10:00,63.88,63.92,63.79,63.85,64814.81481481481,40.2751,40.3003,40.2183,40.2561,64814.8148
2008-09-10 14:20:00,63.86,63.86,63.64,63.67,45965.60846560846,40.2624,40.2624,40.1237,40.1427,45965.6085
2008-09-10 14:30:00,63.69,63.74,63.61,63.73,77932.09876543209,40.1553,40.1868,40.1048,40.1805,77932.0988
2008-09-10 14:40:00,63.74,63.76,63.61,63.65,41335.97883597883,40.1868,40.1994,40.1048,40.13,41335.9788
2008-09-10 14:50:00,63.65,63.65,63.4,63.61,91600.5291005291,40.13,40.13,39.9724,40.1048,91600.5291
2008-09-10 15:00:00,63.63,63.73,63.57,63.63,68011.46384479717,40.1174,40.1805,40.0796,40.1174,68011.4638
2008-09-10 15:10:00,63.66,63.76,63.53,63.71,97332.45149911816,40.1363,40.1994,40.0544,40.1679,97332.4515
2008-09-10 15:20:00,63.71,63.71,63.43,63.56,77932.09876543209,40.1679,40.1679,39.9913,40.0733,77932.0988
2008-09-10 15:30:00,63.57,63.68,63.44,63.44,142526.45502645502,40.0796,40.149,39.9976,39.9976,142526.455
2008-09-10 15:40:00,63.45,63.55,63.34,63.51,246362.43386243383,40.0039,40.067,39.9346,40.0418,246362.4339
2008-09-10 15:50:00,63.52,63.61,63.45,63.5,318893.29805996467,40.0481,40.1048,40.0039,40.0355,318893.2981
2008-09-11 09:30:00,63.28,63.28,62.22,62.86,136133.1569664903,39.8968,39.8968,39.2285,39.632,136133.157
2008-09-11 09:40:00,62.88,62.89,62.41,62.78,71097.88359788359,39.6446,39.6509,39.3482,39.5815,71097.8836
2008-09-11 09:50:00,62.79,63.0,62.76,62.84,54012.34567901234,39.5878,39.7202,39.5689,39.6194,54012.3457
2008-09-11 10:00:00,62.86,63.21,62.84,63.2,43981.481481481474,39.632,39.8526,39.6194,39.8463,43981.4815
2008-09-11 10:10:00,63.19,63.42,63.1,63.17,57539.68253968253,39.84,39.985,39.7833,39.8274,57539.6825
2008-09-11 10:20:00,63.17,63.29,63.09,63.15,61287.47795414461,39.8274,39.9031,39.777,39.8148,61287.478
2008-09-11 10:30:00,63.16,63.59,63.15,63.57,76829.80599647266,39.8211,40.0922,39.8148,40.0796,76829.806
2008-09-11 10:40:00,63.59,63.72,63.48,63.59,66468.25396825396,40.0922,40.1742,40.0229,40.0922,66468.254
2008-09-11 10:50:00,63.59,63.79,63.48,63.57,82231.04056437389,40.0922,40.2183,40.0229,40.0796,82231.0406
2008-09-11 11:00:00,63.58,63.79,63.49,63.52,69334.2151675485,40.0859,40.2183,40.0292,40.0481,69334.2152
2008-09-11 11:10:00,63.53,63.57,63.43,63.47,86529.98236331569,40.0544,40.0796,39.9913,40.0166,86529.9824
2008-09-11 11:20:00,63.47,63.52,63.32,63.4,60736.33156966489,40.0166,40.0481,39.922,39.9724,60736.3316
2008-09-11 11:30:00,63.4,63.51,63.37,63.47,75617.28395061727,39.9724,40.0418,39.9535,40.0166,75617.284
2008-09-11 11:40:00,63.47,63.56,63.38,63.45,79585.53791887124,40.0166,40.0733,39.9598,40.0039,79585.5379
2008-09-11 11:50:00,63.45,63.64,63.41,63.48,56106.70194003527,40.0039,40.1237,39.9787,40.0229,56106.7019
2008-09-11 12:00:00,63.48,63.7,63.46,63.49,82341.26984126984,40.0229,40.1616,40.0103,40.0292,82341.2698
2008-09-11 12:10:00,63.5,63.59,63.45,63.45,32958.55379188712,40.0355,40.0922,40.0039,40.0039,32958.5538
2008-09-11 12:20:00,63.45,63.52,63.38,63.45,29761.90476190476,40.0039,40.0481,39.9598,40.0039,29761.9048
2008-09-11 12:30:00,63.46,63.65,63.33,63.51,67350.08818342151,40.0103,40.13,39.9283,40.0418,67350.0882
2008-09-11 12:40:00,63.51,63.65,63.46,63.6,54012.34567901234,40.0418,40.13,40.0103,40.0985,54012.3457
2008-09-11 12:50:00,63.6,63.6,63.49,63.56,31746.031746031746,40.0985,40.0985,40.0292,40.0733,31746.0317
2008-09-11 13:00:00,63.57,63.57,63.31,63.41,47508.81834215167,40.0796,40.0796,39.9157,39.9787,47508.8183
2008-09-11 13:10:00,63.42,63.49,63.19,63.29,501543.2098765432,39.985,40.0292,39.84,39.9031,501543.2099
2008-09-11 13:20:00,63.29,63.29,63.03,63.23,83223.10405643738,39.9031,39.9031,39.7391,39.8652,83223.1041
2008-09-11 13:30:00,63.23,63.38,63.19,63.32,99206.3492063492,39.8652,39.9598,39.84,39.922,99206.3492
2008-09-11 13:40:00,63.33,63.33,63.06,63.11,66909.17107583773,39.9283,39.9283,39.7581,39.7896,66909.1711
2008-09-11 13:50:00,63.13,63.27,63.08,63.11,61507.9365079365,39.8022,39.8905,39.7707,39.7896,61507.9365
2008-09-11 14:00:00,63.11,63.3,63.07,63.21,78262.78659611993,39.7896,39.9094,39.7644,39.8526,78262.7866
2008-09-11 14:10:00,63.22,63.31,63.07,63.16,85427.68959435626,39.8589,39.9157,39.7644,39.8211,85427.6896
2008-09-11 14:20:00,63.16,63.22,63.04,63.07,112544.09171075837,39.8211,39.8589,39.7455,39.7644,112544.0917
2008-09-11 14:30:00,63.06,63.06,62.91,62.98,62389.77072310405,39.7581,39.7581,39.6635,39.7076,62389.7707
2008-09-11 14:40:00,62.97,63.03,62.89,62.95,90167.54850088182,39.7013,39.7391,39.6509,39.6887,90167.5485
2008-09-11 14:50:00,62.96,62.99,62.83,62.85,68783.06878306878,39.695,39.7139,39.613,39.6257,68783.0688
2008-09-11 15:00:00,62.85,63.04,62.84,62.95,174272.48677248677,39.6257,39.7455,39.6194,39.6887,174272.4868
2008-09-11 15:10:00,62.96,62.97,62.73,62.73,99757.49559082893,39.695,39.7013,39.55,39.55,99757.4956
2008-09-11 15:20:00,62.73,62.97,62.64,62.7,118716.9312169312,39.55,39.7013,39.4933,39.5311,118716.9312
2008-09-11 15:30:00,62.72,62.81,62.59,62.76,132495.59082892415,39.5437,39.6004,39.4617,39.5689,132495.5908
2008-09-11 15:40:00,62.76,62.95,62.69,62.94,213734.5679012345,39.5689,39.6887,39.5248,39.6824,213734.5679
2008-09-11 15:50:00,62.95,63.3,62.91,63.27,259369.4885361552,39.6887,39.9094,39.6635,39.8905,259369.4885
2008-09-12 09:30:00,63.1,63.69,62.94,63.51,159942.68077601408,39.7833,40.1553,39.6824,40.0418,159942.6808
2008-09-12 09:40:00,63.47,63.67,63.47,63.59,120811.28747795412,40.0166,40.1427,40.0166,40.0922,120811.2875
2008-09-12 09:50:00,63.59,64.01,63.51,63.69,160934.74426807757,40.0922,40.357,40.0418,40.1553,160934.7443
2008-09-12 10:00:00,63.69,63.74,63.51,63.54,120260.14109347442,40.1553,40.1868,40.0418,40.0607,120260.1411
2008-09-12 10:10:00,63.53,63.66,63.48,63.5,88514.10934744267,40.0544,40.1363,40.0229,40.0355,88514.1093
2008-09-12 10:20:00,63.51,63.56,63.35,63.52,70216.04938271604,40.0418,40.0733,39.9409,40.0481,70216.0494
2008-09-12 10:30:00,63.5,63.57,63.41,63.53,64263.66843033509,40.0355,40.0796,39.9787,40.0544,64263.6684
2008-09-12 10:40:00,63.55,63.61,63.48,63.49,51477.07231040564,40.067,40.1048,40.0229,40.0292,51477.0723
2008-09-12 10:50:00,63.49,63.54,63.41,63.49,60405.643738977065,40.0292,40.0607,39.9787,40.0292,60405.6437
2008-09-12 11:00:00,63.49,63.62,63.45,63.47,52138.4479717813,40.0292,40.1111,40.0039,40.0166,52138.448
2008-09-12 11:10:00,63.49,63.76,63.45,63.69,53681.65784832451,40.0292,40.1994,40.0039,40.1553,53681.6578
2008-09-12 11:20:00,63.68,64.03,63.68,63.94,72641.0934744268,40.149,40.3696,40.149,40.3129,72641.0935
2008-09-12 11:30:00,63.94,63.94,63.74,63.81,75396.82539682538,40.3129,40.3129,40.1868,40.2309,75396.8254
2008-09-12 11:40:00,63.8,63.82,63.59,63.7,101521.164021164,40.2246,40.2372,40.0922,40.1616,101521.164
2008-09-12 11:50:00,63.71,63.73,63.51,63.61,58972.6631393298,40.1679,40.1805,40.0418,40.1048,58972.6631
2008-09-12 12:00:00,63.59,63.66,63.54,63.59,59193.12169312168,40.0922,40.1363,40.0607,40.0922,59193.1217
2008-09-12 12:10:00,63.59,63.82,63.59,63.82,69995.59082892415,40.0922,40.2372,40.0922,40.2372,69995.5908
2008-09-12 12:20:00,63.83,63.83,63.66,63.75,65586.41975308642,40.2435,40.2435,40.1363,40.1931,65586.4198
2008-09-12 12:30:00,63.73,63.88,63.7,63.79,56547.61904761904,40.1805,40.2751,40.1616,40.2183,56547.619
2008-09-12 12:40:00,63.79,63.79,63.55,63.62,64704.58553791887,40.2183,40.2183,40.067,40.1111,64704.5855
2008-09-12 12:50:00,63.6,63.66,63.55,63.55,97552.91005291004,40.0985,40.1363,40.067,40.067,97552.9101
2008-09-12 13:00:00,63.53,63.67,63.52,63.61,61397.70723104056,40.0544,40.1427,40.0481,40.1048,61397.7072
2008-09-12 13:10:00,63.61,63.77,63.57,63.73,115079.36507936506,40.1048,40.2057,40.0796,40.1805,115079.3651
2008-09-12 13:20:00,63.72,63.91,63.69,63.85,70987.65432098764,40.1742,40.294,40.1553,40.2561,70987.6543
2008-09-12 13:30:00,63.87,63.9,63.55,63.59,79254.85008818342,40.2687,40.2877,40.067,40.0922,79254.8501
2008-09-12 13:40:00,63.6,63.79,63.55,63.79,79585.53791887124,40.0985,40.2183,40.067,40.2183,79585.5379
2008-09-12 13:50:00,63.79,63.88,63.67,63.88,87301.5873015873,40.2183,40.2751,40.1427,40.2751,87301.5873
2008-09-12 14:00:00,63.89,63.89,63.63,63.64,80798.05996472662,40.2814,40.2814,40.1174,40.1237,80798.06
2008-09-12 14:10:00,63.64,63.74,63.59,63.73,75176.3668430335,40.1237,40.1868,40.0922,40.1805,75176.3668
2008-09-12 14:20:00,63.73,63.8,63.6,63.63,82451.49911816578,40.1805,40.2246,40.0985,40.1174,82451.4991
2008-09-12 14:30:00,63.63,63.74,63.6,63.72,59523.80952380952,40.1174,40.1868,40.0985,40.1742,59523.8095
2008-09-12 14:40:00,63.73,63.98,63.7,63.93,94246.03174603172,40.1805,40.3381,40.1616,40.3066,94246.0317
2008-09-12 14:50:00,63.92,64.16,63.91,64.06,109788.35978835975,40.3003,40.4516,40.294,40.3885,109788.3598
2008-09-12 15:00:00,64.05,64.07,63.85,63.86,163800.7054673721,40.3822,40.3948,40.2561,40.2624,163800.7055
2008-09-12 15:10:00,63.88,64.03,63.83,63.83,85648.14814814813,40.2751,40.3696,40.2435,40.2435,85648.1481
2008-09-12 15:20:00,63.83,63.95,63.74,63.81,136133.1569664903,40.2435,40.3192,40.1868,40.2309,136133.157
2008-09-12 15:30:00,63.81,63.86,63.59,63.62,143187.83068783066,40.2309,40.2624,40.0922,40.1111,143187.8307
2008-09-12 15:40:00,63.63,63.89,63.62,63.79,133156.96649029982,40.1174,40.2814,40.1111,40.2183,133156.9665
2008-09-12 15:50:00,63.79,64.16,63.78,64.08,292879.18871252204,40.2183,40.4516,40.212,40.4011,292879.1887
2008-09-15 09:30:00,63.27,63.35,62.63,62.65,85868.60670194002,39.8905,39.9409,39.487,39.4996,85868.6067
2008-09-15 09:40:00,62.61,63.71,62.44,63.25,91380.0705467372,39.4743,40.1679,39.3672,39.8779,91380.0705
2008-09-15 09:50:00,63.24,63.32,62.45,62.64,112654.32098765433,39.8715,39.922,39.3735,39.4933,112654.321
2008-09-15 10:00:00,62.63,63.38,62.55,63.37,133046.73721340386,39.487,39.9598,39.4365,39.9535,133046.7372
2008-09-15 10:10:00,63.38,63.66,63.37,63.45,87411.81657848324,39.9598,40.1363,39.9535,40.0039,87411.8166
2008-09-15 10:20:00,63.47,63.56,63.38,63.47,80246.91358024691,40.0166,40.0733,39.9598,40.0166,80246.9136
2008-09-15 10:30:00,63.47,63.72,63.23,63.49,69223.98589065255,40.0166,40.1742,39.8652,40.0292,69223.9859
2008-09-15 10:40:00,63.49,63.83,63.48,63.79,61397.70723104056,40.0292,40.2435,40.0229,40.2183,61397.7072
2008-09-15 10:50:00,63.76,64.05,63.69,63.77,68783.06878306878,40.1994,40.3822,40.1553,40.2057,68783.0688
2008-09-15 11:00:00,63.77,63.79,63.22,63.25,38139.32980599647,40.2057,40.2183,39.8589,39.8779,38139.3298
2008-09-15 11:10:00,63.24,63.4,63.22,63.31,34942.6807760141,39.8715,39.9724,39.8589,39.9157,34942.6808
2008-09-15 11:20:00,63.3,63.43,63.06,63.14,47619.04761904761,39.9094,39.9913,39.7581,39.8085,47619.0476
2008-09-15 11:30:00,63.11,63.25,63.03,63.11,35493.82716049382,39.7896,39.8779,39.7391,39.7896,35493.8272
2008-09-15 11:40:00,63.1,63.13,62.98,63.05,46626.98412698412,39.7833,39.8022,39.7076,39.7518,46626.9841
2008-09-15 11:50:00,63.04,63.07,62.81,62.93,83553.7918871252,39.7455,39.7644,39.6004,39.6761,83553.7919
2008-09-15 12:00:00,62.95,63.24,62.84,62.84,44753.08641975308,39.6887,39.8715,39.6194,39.6194,44753.0864
2008-09-15 12:10:00,62.85,63.2,62.82,62.87,70767.19576719576,39.6257,39.8463,39.6067,39.6383,70767.1958
2008-09-15 12:20:00,62.87,63.01,62.81,62.87,85648.14814814813,39.6383,39.7265,39.6004,39.6383,85648.1481
2008-09-15 12:30:00,62.88,62.88,62.72,62.78,37918.87125220458,39.6446,39.6446,39.5437,39.5815,37918.8713
2008-09-15 12:40:00,62.74,62.96,62.63,62.81,62169.312169312165,39.5563,39.695,39.487,39.6004,62169.3122
2008-09-15 12:50:00,62.81,62.9,62.71,62.71,58531.74603174603,39.6004,39.6572,39.5374,39.5374,58531.746
2008-09-15 13:00:00,62.72,62.88,62.71,62.79,34501.76366843033,39.5437,39.6446,39.5374,39.5878,34501.7637
2008-09-15 13:10:00,62.8,62.87,62.78,62.81,30753.96825396825,39.5941,39.6383,39.5815,39.6004,30753.9683
2008-09-15 13:20:00,62.81,62.89,62.79,62.85,181437.3897707231,39.6004,39.6509,39.5878,39.6257,181437.3898
2008-09-15 13:30:00,62.85,62.87,62.77,62.81,53350.97001763668,39.6257,39.6383,39.5752,39.6004,53350.97
2008-09-15 13:40:00,62.8,62.95,62.73,62.8,58862.433862433856,39.5941,39.6887,39.55,39.5941,58862.4339
2008-09-15 13:50:00,62.78,62.94,62.77,62.93,71208.11287477953,39.5815,39.6824,39.5752,39.6761,71208.1129
2008-09-15 14:00:00,62.93,63.2,62.9,63.04,61838.62433862433,39.6761,39.8463,39.6572,39.7455,61838.6243
2008-09-15 14:10:00,63.05,63.51,63.05,63.38,78152.55731922398,39.7518,40.0418,39.7518,39.9598,78152.5573
2008-09-15 14:20:00,63.42,63.43,63.12,63.15,65035.27336860669,39.985,39.9913,39.7959,39.8148,65035.2734
2008-09-15 14:30:00,63.12,63.31,63.11,63.24,53240.74074074074,39.7959,39.9157,39.7896,39.8715,53240.7407
2008-09-15 14:40:00,63.25,63.3,62.92,63.04,69334.2151675485,39.8779,39.9094,39.6698,39.7455,69334.2152
2008-09-15 14:50:00,63.04,63.13,62.97,62.99,43650.79365079365,39.7455,39.8022,39.7013,39.7139,43650.7937
2008-09-15 15:00:00,62.98,63.0,62.71,62.71,56216.93121693121,39.7076,39.7202,39.5374,39.5374,56216.9312
2008-09-15 15:10:00,62.72,62.81,62.61,62.64,47949.735449735446,39.5437,39.6004,39.4743,39.4933,47949.7354
2008-09-15 15:20:00,62.64,62.71,62.51,62.64,94797.17813051146,39.4933,39.5374,39.4113,39.4933,94797.1781
2008-09-15 15:30:00,62.7,63.03,62.62,62.82,131283.06878306877,39.5311,39.7391,39.4806,39.6067,131283.0688
2008-09-15 15:40:00,62.81,62.81,62.55,62.59,158179.012345679,39.6004,39.6004,39.4365,39.4617,158179.0123
2008-09-15 15:50:00,62.54,62.57,62.25,62.44,188932.98059964724,39.4302,39.4491,39.2474,39.3672,188932.9806
2008-09-16 09:30:00,60.45,61.51,60.07,60.79,155974.42680776012,38.1125,38.7808,37.8729,38.3269,155974.4268
2008-09-16 09:40:00,60.79,61.68,60.79,61.57,157076.71957671957,38.3269,38.888,38.3269,38.8186,157076.7196
2008-09-16 09:50:00,61.57,61.64,61.31,61.51,108024.69135802468,38.8186,38.8628,38.6547,38.7808,108024.6914
2008-09-16 10:00:00,61.48,61.74,61.47,61.57,111441.79894179892,38.7619,38.9258,38.7556,38.8186,111441.7989
2008-09-16 10:10:00,61.54,61.66,61.4,61.5,79254.85008818342,38.7997,38.8754,38.7115,38.7745,79254.8501
2008-09-16 10:20:00,61.47,61.84,61.46,61.78,111000.88183421516,38.7556,38.9889,38.7493,38.951,111000.8818
2008-09-16 10:30:00,61.75,61.78,61.54,61.61,89506.17283950617,38.9321,38.951,38.7997,38.8439,89506.1728
2008-09-16 10:40:00,61.62,61.72,61.6,61.67,55004.40917107583,38.8502,38.9132,38.8376,38.8817,55004.4092
2008-09-16 10:50:00,61.72,62.11,61.62,61.73,148809.5238095238,38.9132,39.1591,38.8502,38.9195,148809.5238
2008-09-16 11:00:00,61.71,62.09,61.63,61.7,79805.99647266313,38.9069,39.1465,38.8565,38.9006,79805.9965
2008-09-16 11:10:00,61.68,61.79,61.61,61.67,110119.0476190476,38.888,38.9574,38.8439,38.8817,110119.0476
2008-09-16 11:20:00,61.72,61.82,61.6,61.66,112874.7795414462,38.9132,38.9763,38.8376,38.8754,112874.7795
2008-09-16 11:30:00,61.66,61.78,61.54,61.6,135912.6984126984,38.8754,38.951,38.7997,38.8376,135912.6984
2008-09-16 11:40:00,61.56,61.71,61.38,61.4,61507.9365079365,38.8123,38.9069,38.6989,38.7115,61507.9365
2008-09-16 11:50:00,61.4,61.7,61.31,61.54,57098.76543209876,38.7115,38.9006,38.6547,38.7997,57098.7654
2008-09-16 12:00:00,61.55,61.72,61.16,61.24,73633.15696649029,38.806,38.9132,38.5601,38.6106,73633.157
2008-09-16 12:10:00,61.26,61.34,61.13,61.21,109016.75485008815,38.6232,38.6736,38.5412,38.5917,109016.7549
2008-09-16 12:20:00,61.19,61.26,61.07,61.12,76940.0352733686,38.5791,38.6232,38.5034,38.5349,76940.0353
2008-09-16 12:30:00,61.11,61.13,60.94,61.03,54783.95061728395,38.5286,38.5412,38.4214,38.4782,54783.9506
2008-09-16 12:40:00,61.03,61.07,60.95,61.01,91380.0705467372,38.4782,38.5034,38.4277,38.4656,91380.0705
2008-09-16 12:50:00,61.01,61.04,60.95,61.0,104938.27160493826,38.4656,38.4845,38.4277,38.4593,104938.2716
2008-09-16 13:00:00,60.98,61.03,60.9,61.01,113646.3844797178,38.4467,38.4782,38.3962,38.4656,113646.3845
2008-09-16 13:10:00,61.01,61.03,60.92,60.94,77711.6402116402,38.4656,38.4782,38.4088,38.4214,77711.6402
2008-09-16 13:20:00,60.95,61.01,60.78,60.83,45745.149911816574,38.4277,38.4656,38.3206,38.3521,45745.1499
2008-09-16 13:30:00,60.83,60.93,60.77,60.77,58862.433862433856,38.3521,38.4151,38.3143,38.3143,58862.4339
2008-09-16 13:40:00,60.76,60.77,60.47,60.53,68783.06878306878,38.308,38.3143,38.1251,38.1629,68783.0688
2008-09-16 13:50:00,60.51,60.51,60.44,60.46,64263.66843033509,38.1503,38.1503,38.1062,38.1188,64263.6684
2008-09-16 14:00:00,60.46,60.83,60.43,60.77,90277.77777777777,38.1188,38.3521,38.0999,38.3143,90277.7778
2008-09-16 14:10:00,60.77,60.77,59.66,60.1,159832.45149911815,38.3143,38.3143,37.6144,37.8918,159832.4515
2008-09-16 14:20:00,60.17,60.77,59.7,60.55,278328.92416225746,37.936,38.3143,37.6396,38.1756,278328.9242
2008-09-16 14:30:00,60.53,60.89,60.06,60.88,184964.72663139328,38.1629,38.3899,37.8666,38.3836,184964.7266
2008-09-16 14:40:00,60.79,60.86,60.6,60.77,178350.97001763666,38.3269,38.371,38.2071,38.3143,178350.97
2008-09-16 14:50:00,60.77,60.87,60.55,60.68,193562.61022927688,38.3143,38.3773,38.1756,38.2575,193562.6102
2008-09-16 15:00:00,60.66,60.81,60.66,60.77,151455.02645502644,38.2449,38.3395,38.2449,38.3143,151455.0265
2008-09-16 15:10:00,60.77,60.95,60.65,60.89,149691.35802469135,38.3143,38.4277,38.2386,38.3899,149691.358
2008-09-16 15:20:00,60.85,60.96,60.75,60.8,242283.950617284,38.3647,38.4341,38.3017,38.3332,242283.9506
2008-09-16 15:30:00,60.8,61.07,60.76,60.97,217372.1340388007,38.3332,38.5034,38.308,38.4404,217372.134
2008-09-16 15:40:00,60.97,61.21,60.86,61.01,225859.7883597884,38.4404,38.5917,38.371,38.4656,225859.7884
2008-09-16 15:50:00,61.01,61.15,60.76,60.83,206349.2063492064,38.4656,38.5538,38.308,38.3521,206349.2063
2008-09-17 09:30:00,60.09,60.09,59.47,59.85,124779.5414462081,37.8855,37.8855,37.4946,37.7342,124779.5414
2008-09-17 09:40:00,59.83,59.83,59.5,59.78,168650.79365079364,37.7216,37.7216,37.5136,37.6901,168650.7937
2008-09-17 09:50:00,59.78,59.83,59.64,59.7,117173.721340388,37.6901,37.7216,37.6018,37.6396,117173.7213
2008-09-17 10:00:00,59.7,59.78,59.49,59.51,151014.10934744266,37.6396,37.6901,37.5072,37.5199,151014.1093
2008-09-17 10:10:00,59.51,59.55,59.3,59.4,95568.78306878306,37.5199,37.5451,37.3875,37.4505,95568.7831
2008-09-17 10:20:00,59.4,59.41,59.1,59.13,119268.07760141091,37.4505,37.4568,37.2614,37.2803,119268.0776
2008-09-17 10:30:00,59.14,59.43,59.11,59.26,137345.67901234567,37.2866,37.4694,37.2677,37.3622,137345.679
2008-09-17 10:40:00,59.27,59.27,59.07,59.18,92151.6754850088,37.3685,37.3685,37.2424,37.3118,92151.6755
2008-09-17 10:50:00,59.17,59.32,59.12,59.29,90498.23633156966,37.3055,37.4001,37.274,37.3812,90498.2363
2008-09-17 11:00:00,59.3,59.52,59.22,59.5,73082.01058201057,37.3875,37.5262,37.337,37.5136,73082.0106
2008-09-17 11:10:00,59.51,59.53,59.43,59.45,59523.80952380952,37.5199,37.5325,37.4694,37.482,59523.8095
2008-09-17 11:20:00,59.43,59.52,59.13,59.2,128858.024691358,37.4694,37.5262,37.2803,37.3244,128858.0247
2008-09-17 11:30:00,59.23,59.52,59.12,59.45,77601.41093474426,37.3433,37.5262,37.274,37.482,77601.4109
2008-09-17 11:40:00,59.48,59.76,59.38,59.68,87632.27513227513,37.5009,37.6775,37.4379,37.627,87632.2751
2008-09-17 11:50:00,59.68,59.75,59.57,59.62,99426.80776014108,37.627,37.6712,37.5577,37.5892,99426.8078
2008-09-17 12:00:00,59.62,59.62,59.21,59.38,126873.89770723102,37.5892,37.5892,37.3307,37.4379,126873.8977
2008-09-17 12:10:00,59.39,59.41,59.19,59.2,130291.00529100528,37.4442,37.4568,37.3181,37.3244,130291.0053
2008-09-17 12:20:00,59.2,59.36,59.19,59.23,89285.71428571428,37.3244,37.4253,37.3181,37.3433,89285.7143
2008-09-17 12:30:00,59.23,59.39,59.18,59.22,59413.58024691357,37.3433,37.4442,37.3118,37.337,59413.5802
2008-09-17 12:40:00,59.21,59.55,59.15,59.31,43540.5643738977,37.3307,37.5451,37.2929,37.3938,43540.5644
2008-09-17 12:50:00,59.32,59.4,59.24,59.27,35604.056437389765,37.4001,37.4505,37.3496,37.3685,35604.0564
2008-09-17 13:00:00,59.25,59.43,59.12,59.13,63051.14638447971,37.3559,37.4694,37.274,37.2803,63051.1464
2008-09-17 13:10:00,59.14,59.18,58.99,58.99,55555.55555555555,37.2866,37.3118,37.192,37.192,55555.5556
2008-09-17 13:20:00,59.02,59.18,58.97,59.01,50595.23809523809,37.2109,37.3118,37.1794,37.2046,50595.2381
2008-09-17 13:30:00,59.02,59.02,58.82,58.96,91490.29982363316,37.2109,37.2109,37.0848,37.1731,91490.2998
2008-09-17 13:40:00,58.95,58.99,58.86,58.93,80026.45502645502,37.1668,37.192,37.11,37.1542,80026.455
2008-09-17 13:50:00,58.92,59.03,58.88,58.88,101300.70546737211,37.1479,37.2172,37.1227,37.1227,101300.7055
2008-09-17 14:00:00,58.9,59.11,58.82,59.02,83664.02116402115,37.1353,37.2677,37.0848,37.2109,83664.0212
2008-09-17 14:10:00,59.0,59.01,58.69,58.94,63602.29276895943,37.1983,37.2046,37.0029,37.1605,63602.2928
2008-09-17 14:20:00,58.94,59.1,58.7,59.09,105048.5008818342,37.1605,37.2614,37.0092,37.2551,105048.5009
2008-09-17 14:30:00,59.09,59.17,58.85,59.02,92482.36331569664,37.2551,37.3055,37.1037,37.2109,92482.3633
2008-09-17 14:40:00,59.02,59.1,58.85,58.85,65917.10758377424,37.2109,37.2614,37.1037,37.1037,65917.1076
2008-09-17 14:50:00,58.85,58.91,58.68,58.85,50154.32098765432,37.1037,37.1416,36.9966,37.1037,50154.321
2008-09-17 15:00:00,58.87,59.08,58.8,58.86,112433.86243386242,37.1163,37.2488,37.0722,37.11,112433.8624
2008-09-17 15:10:00,58.88,59.0,58.67,58.75,68452.38095238095,37.1227,37.1983,36.9903,37.0407,68452.381
2008-09-17 15:20:00,58.74,58.74,58.51,58.67,116181.6578483245,37.0344,37.0344,36.8894,36.9903,116181.6578
2008-09-17 15:30:00,58.67,58.71,58.43,58.54,116071.42857142857,36.9903,37.0155,36.8389,36.9083,116071.4286
2008-09-17 15:40:00,58.53,58.55,58.36,58.38,126763.66843033508,36.902,36.9146,36.7948,36.8074,126763.6684
2008-09-17 15:50:00,58.38,58.41,57.85,57.97,193121.6931216931,36.8074,36.8263,36.4733,36.5489,193121.6931
2008-09-18 09:30:00,58.82,58.86,57.86,57.93,127976.19047619046,37.0848,37.11,36.4796,36.5237,127976.1905
2008-09-18 09:40:00,57.94,58.14,57.71,57.8,104166.66666666666,36.53,36.6561,36.385,36.4417,104166.6667
2008-09-18 09:50:00,57.8,58.31,57.73,58.22,95789.24162257496,36.4417,36.7633,36.3976,36.7065,95789.2416
2008-09-18 10:00:00,58.19,58.47,57.89,58.25,93364.19753086418,36.6876,36.8642,36.4985,36.7255,93364.1975
2008-09-18 10:10:00,58.24,58.28,58.12,58.22,72751.32275132275,36.7191,36.7444,36.6435,36.7065,72751.3228
2008-09-18 10:20:00,58.22,58.23,58.06,58.08,78593.47442680775,36.7065,36.7128,36.6057,36.6183,78593.4744
2008-09-18 10:30:00,58.08,58.14,58.0,58.07,94025.57319223986,36.6183,36.6561,36.5678,36.612,94025.5732
2008-09-18 10:40:00,58.08,58.12,57.89,57.89,73963.84479717813,36.6183,36.6435,36.4985,36.4985,73963.8448
2008-09-18 10:50:00,57.89,57.9,57.47,57.59,73192.23985890651,36.4985,36.5048,36.2337,36.3093,73192.2399
2008-09-18 11:00:00,57.57,57.68,57.45,57.48,120811.28747795412,36.2967,36.3661,36.2211,36.24,120811.2875
2008-09-18 11:10:00,57.48,57.53,57.04,57.04,119268.07760141091,36.24,36.2715,35.9626,35.9626,119268.0776
2008-09-18 11:20:00,57.04,57.45,56.94,57.37,91931.21693121691,35.9626,36.2211,35.8995,36.1706,91931.2169
2008-09-18 11:30:00,57.39,57.43,57.05,57.05,143298.05996472662,36.1832,36.2085,35.9689,35.9689,143298.06
2008-09-18 11:40:00,57.06,57.1,56.81,56.89,102843.91534391532,35.9752,36.0004,35.8176,35.868,102843.9153
2008-09-18 11:50:00,56.88,57.32,56.56,57.18,108245.14991181657,35.8617,36.1391,35.6599,36.0508,108245.1499
2008-09-18 12:00:00,57.18,57.19,56.75,56.8,48170.19400352733,36.0508,36.0571,35.7797,35.8113,48170.194
2008-09-18 12:10:00,56.78,57.24,56.75,57.21,45745.149911816574,35.7986,36.0887,35.7797,36.0698,45745.1499
2008-09-18 12:20:00,57.19,57.24,57.1,57.18,89836.86067019399,36.0571,36.0887,36.0004,36.0508,89836.8607
2008-09-18 12:30:00,57.17,57.25,56.99,56.99,90057.31922398588,36.0445,36.095,35.931,35.931,90057.3192
2008-09-18 12:40:00,56.91,57.04,56.7,56.75,78813.93298059964,35.8806,35.9626,35.7482,35.7797,78813.933
2008-09-18 12:50:00,56.77,56.97,56.7,56.76,85648.14814814813,35.7923,35.9184,35.7482,35.786,85648.1481
2008-09-18 13:00:00,56.76,57.39,56.7,56.98,58862.433862433856,35.786,36.1832,35.7482,35.9247,58862.4339
2008-09-18 13:10:00,57.01,57.3,56.93,56.97,79254.85008818342,35.9437,36.1265,35.8932,35.9184,79254.8501
2008-09-18 13:20:00,57.0,57.24,56.75,56.75,74404.7619047619,35.9374,36.0887,35.7797,35.7797,74404.7619
2008-09-18 13:30:00,56.76,57.54,56.71,57.4,94907.4074074074,35.786,36.2778,35.7545,36.1895,94907.4074
2008-09-18 13:40:00,57.37,57.4,56.96,56.99,69334.2151675485,36.1706,36.1895,35.9121,35.931,69334.2152
2008-09-18 13:50:00,56.98,57.04,56.51,56.85,61067.01940035273,35.9247,35.9626,35.6284,35.8428,61067.0194
2008-09-18 14:00:00,56.85,56.91,56.25,56.28,67129.62962962962,35.8428,35.8806,35.4645,35.4834,67129.6296
2008-09-18 14:10:00,56.29,56.89,56.27,56.77,55555.55555555555,35.4897,35.868,35.4771,35.7923,55555.5556
2008-09-18 14:20:00,56.76,56.77,56.35,56.38,55224.86772486772,35.786,35.7923,35.5275,35.5465,55224.8677
2008-09-18 14:30:00,56.38,56.52,56.08,56.15,124779.5414462081,35.5465,35.6347,35.3573,35.4014,124779.5414
2008-09-18 14:40:00,56.15,56.79,56.15,56.75,74404.7619047619,35.4014,35.805,35.4014,35.7797,74404.7619
2008-09-18 14:50:00,56.72,57.04,56.69,56.88,118606.70194003526,35.7608,35.9626,35.7419,35.8617,118606.7019
2008-09-18 15:00:00,56.87,57.74,56.8,57.74,151344.79717813048,35.8554,36.4039,35.8113,36.4039,151344.7972
2008-09-18 15:10:00,57.77,58.55,57.69,58.37,230379.188712522,36.4228,36.9146,36.3724,36.8011,230379.1887
2008-09-18 15:20:00,58.39,58.97,58.35,58.8,192680.7760141093,36.8137,37.1794,36.7885,37.0722,192680.776
2008-09-18 15:30:00,58.8,59.01,58.61,58.61,244378.30687830684,37.0722,37.2046,36.9524,36.9524,244378.3069
2008-09-18 15:40:00,58.61,59.29,58.61,58.96,249007.93650793648,36.9524,37.3812,36.9524,37.1731,249007.9365
2008-09-18 15:50:00,58.97,59.08,58.61,58.96,216820.98765432087,37.1794,37.2488,36.9524,37.1731,216820.9877
2008-09-19 09:30:00,59.91,60.37,57.61,59.39,8818.342151675484,37.772,38.0621,36.3219,37.4442,8818.3422
2008-09-19 09:40:00,59.76,59.76,56.78,58.32,966049.3827160492,37.6775,37.6775,35.7986,36.7696,966049.3827
2008-09-19 09:50:00,58.31,59.07,57.92,59.07,292658.7301587301,36.7633,37.2424,36.5174,37.2424,292658.7302
2008-09-19 10:00:00,59.02,59.2,58.73,58.95,111221.34038800704,37.2109,37.3244,37.0281,37.1668,111221.3404
2008-09-19 10:10:00,58.95,59.19,58.7,58.7,128196.64902998236,37.1668,37.3181,37.0092,37.0092,128196.649
2008-09-19 10:20:00,58.7,58.73,58.31,58.55,124448.85361552027,37.0092,37.0281,36.7633,36.9146,124448.8536
2008-09-19 10:30:00,58.6,58.9,58.42,58.87,136353.61552028218,36.9461,37.1353,36.8326,37.1163,136353.6155
2008-09-19 10:40:00,58.88,58.96,58.7,58.8,94466.49029982362,37.1227,37.1731,37.0092,37.0722,94466.4903
2008-09-19 10:50:00,58.79,58.97,58.72,58.85,61948.85361552028,37.0659,37.1794,37.0218,37.1037,61948.8536
2008-09-19 11:00:00,58.83,59.54,58.83,59.37,102072.31040564372,37.0911,37.5388,37.0911,37.4316,102072.3104
2008-09-19 11:10:00,59.33,59.64,59.04,59.5,76609.34744268077,37.4064,37.6018,37.2235,37.5136,76609.3474
2008-09-19 11:20:00,59.5,59.67,59.18,59.19,40895.061728395056,37.5136,37.6207,37.3118,37.3181,40895.0617
2008-09-19 11:30:00,59.23,59.28,59.12,59.19,26895.943562610228,37.3433,37.3748,37.274,37.3181,26895.9436
2008-09-19 11:40:00,59.22,59.51,59.21,59.44,42217.81305114638,37.337,37.5199,37.3307,37.4757,42217.8131
2008-09-19 11:50:00,59.45,59.51,59.31,59.41,44863.31569664903,37.482,37.5199,37.3938,37.4568,44863.3157
2008-09-19 12:00:00,59.41,59.46,59.24,59.42,46406.52557319224,37.4568,37.4883,37.3496,37.4631,46406.5256
2008-09-19 12:10:00,59.41,59.44,59.27,59.28,34722.22222222222,37.4568,37.4757,37.3685,37.3748,34722.2222
2008-09-19 12:20:00,59.28,59.49,59.25,59.49,49713.40388007054,37.3748,37.5072,37.3559,37.5072,49713.4039
2008-09-19 12:30:00,59.47,59.7,59.33,59.53,57098.76543209876,37.4946,37.6396,37.4064,37.5325,57098.7654
2008-09-19 12:40:00,59.54,59.58,59.47,59.54,28880.07054673721,37.5388,37.564,37.4946,37.5388,28880.0705
2008-09-19 12:50:00,59.52,59.65,59.43,59.58,27336.860670194,37.5262,37.6081,37.4694,37.564,27336.8607
2008-09-19 13:00:00,59.58,59.61,59.55,59.57,25793.65079365079,37.564,37.5829,37.5451,37.5577,25793.6508
2008-09-19 13:10:00,59.55,59.73,59.53,59.7,39902.998236331565,37.5451,37.6586,37.5325,37.6396,39902.9982
2008-09-19 13:20:00,59.71,59.77,59.59,59.59,62279.5414462081,37.646,37.6838,37.5703,37.5703,62279.5414
2008-09-19 13:30:00,59.58,59.58,59.42,59.44,23699.294532627864,37.564,37.564,37.4631,37.4757,23699.2945
2008-09-19 13:40:00,59.42,59.46,59.33,59.4,33950.61728395061,37.4631,37.4883,37.4064,37.4505,33950.6173
2008-09-19 13:50:00,59.4,59.52,59.16,59.19,28990.299823633155,37.4505,37.5262,37.2992,37.3181,28990.2998
2008-09-19 14:00:00,59.21,59.29,59.02,59.04,28218.69488536155,37.3307,37.3812,37.2109,37.2235,28218.6949
2008-09-19 14:10:00,59.05,59.24,59.01,59.18,36816.578483245146,37.2298,37.3496,37.2046,37.3118,36816.5785
2008-09-19 14:20:00,59.16,59.47,59.09,59.43,41556.43738977072,37.2992,37.4946,37.2551,37.4694,41556.4374
2008-09-19 14:30:00,59.43,59.57,59.1,59.1,40013.22751322751,37.4694,37.5577,37.2614,37.2614,40013.2275
2008-09-19 14:40:00,59.09,59.58,59.09,59.55,39902.998236331565,37.2551,37.564,37.2551,37.5451,39902.9982
2008-09-19 14:50:00,59.54,59.54,59.1,59.11,42879.18871252204,37.5388,37.5388,37.2614,37.2677,42879.1887
2008-09-19 15:00:00,59.12,59.2,58.69,58.8,70326.27865961198,37.274,37.3244,37.0029,37.0722,70326.2787
2008-09-19 15:10:00,58.81,58.85,58.51,58.66,68562.61022927689,37.0785,37.1037,36.8894,36.9839,68562.6102
2008-09-19 15:20:00,58.66,59.24,58.55,59.1,120260.14109347442,36.9839,37.3496,36.9146,37.2614,120260.1411
2008-09-19 15:30:00,59.1,59.32,58.9,59.09,144400.35273368604,37.2614,37.4001,37.1353,37.2551,144400.3527
2008-09-19 15:40:00,59.09,59.74,59.08,59.52,145612.87477954142,37.2551,37.6649,37.2488,37.5262,145612.8748
2008-09-19 15:50:00,59.5,59.58,59.11,59.34,198082.0105820105,37.5136,37.564,37.2677,37.4127,198082.0106
2008-09-22 09:30:00,59.09,59.52,58.89,59.24,118937.3897707231,37.2551,37.5262,37.129,37.3496,118937.3898
2008-09-22 09:40:00,59.2,59.28,59.06,59.12,61618.16578483245,37.3244,37.3748,37.2361,37.274,61618.1658
2008-09-22 09:50:00,59.13,59.29,59.13,59.24,76940.0352733686,37.2803,37.3812,37.2803,37.3496,76940.0353
2008-09-22 10:00:00,59.24,59.29,59.13,59.24,59193.12169312168,37.3496,37.3812,37.2803,37.3496,59193.1217
2008-09-22 10:10:00,59.24,59.26,59.16,59.21,68783.06878306878,37.3496,37.3622,37.2992,37.3307,68783.0688
2008-09-22 10:20:00,59.21,59.58,59.19,59.54,61838.62433862433,37.3307,37.564,37.3181,37.5388,61838.6243
2008-09-22 10:30:00,59.57,59.57,59.29,59.31,70436.50793650793,37.5577,37.5577,37.3812,37.3938,70436.5079
2008-09-22 10:40:00,59.3,59.31,59.16,59.25,52138.4479717813,37.3875,37.3938,37.2992,37.3559,52138.448
2008-09-22 10:50:00,59.25,59.33,59.19,59.2,85978.83597883597,37.3559,37.4064,37.3181,37.3244,85978.836
2008-09-22 11:00:00,59.18,59.25,59.13,59.2,47067.90123456789,37.3118,37.3559,37.2803,37.3244,47067.9012
2008-09-22 11:10:00,59.19,59.24,59.06,59.08,28218.69488536155,37.3181,37.3496,37.2361,37.2488,28218.6949
2008-09-22 11:20:00,59.06,59.09,58.63,58.66,44201.940035273365,37.2361,37.2551,36.965,36.9839,44201.94
2008-09-22 11:30:00,58.66,58.79,58.5,58.61,46516.754850088175,36.9839,37.0659,36.8831,36.9524,46516.7549
2008-09-22 11:40:00,58.61,58.61,58.52,58.56,31305.11463844797,36.9524,36.9524,36.8957,36.9209,31305.1146
2008-09-22 11:50:00,58.58,58.71,58.55,58.7,43650.79365079365,36.9335,37.0155,36.9146,37.0092,43650.7937
2008-09-22 12:00:00,58.7,58.76,58.7,58.71,21164.02116402116,37.0092,37.047,37.0092,37.0155,21164.0212
2008-09-22 12:10:00,58.7,58.76,58.69,58.73,31746.031746031746,37.0092,37.047,37.0029,37.0281,31746.0317
2008-09-22 12:20:00,58.74,58.89,58.68,58.89,26124.338624338623,37.0344,37.129,36.9966,37.129,26124.3386
2008-09-22 12:30:00,58.9,59.03,58.83,58.9,56437.3897707231,37.1353,37.2172,37.0911,37.1353,56437.3898
2008-09-22 12:40:00,58.9,58.9,58.79,58.82,40564.37389770723,37.1353,37.1353,37.0659,37.0848,40564.3739
2008-09-22 12:50:00,58.84,58.97,58.8,58.95,52910.0529100529,37.0974,37.1794,37.0722,37.1668,52910.0529
2008-09-22 13:00:00,58.97,58.97,58.85,58.95,63161.375661375656,37.1794,37.1794,37.1037,37.1668,63161.3757
2008-09-22 13:10:00,58.96,58.97,58.72,58.73,37918.87125220458,37.1731,37.1794,37.0218,37.0281,37918.8713
2008-09-22 13:20:00,58.73,58.73,58.48,58.53,31746.031746031746,37.0281,37.0281,36.8705,36.902,31746.0317
2008-09-22 13:30:00,58.52,58.55,58.26,58.26,30753.96825396825,36.8957,36.9146,36.7318,36.7318,30753.9683
2008-09-22 13:40:00,58.26,58.49,58.26,58.44,20833.33333333333,36.7318,36.8768,36.7318,36.8452,20833.3333
2008-09-22 13:50:00,58.43,58.61,58.4,58.56,32848.324514991175,36.8389,36.9524,36.82,36.9209,32848.3245
2008-09-22 14:00:00,58.59,58.59,58.36,58.39,33619.92945326278,36.9398,36.9398,36.7948,36.8137,33619.9295
2008-09-22 14:10:00,58.4,58.59,58.37,58.59,26565.2557319224,36.82,36.9398,36.8011,36.9398,26565.2557
2008-09-22 14:20:00,58.56,58.56,58.34,58.51,37037.03703703703,36.9209,36.9209,36.7822,36.8894,37037.037
2008-09-22 14:30:00,58.5,58.62,58.5,58.57,48831.56966490299,36.8831,36.9587,36.8831,36.9272,48831.5697
2008-09-22 14:40:00,58.58,58.59,58.48,58.57,46406.52557319224,36.9335,36.9398,36.8705,36.9272,46406.5256
2008-09-22 14:50:00,58.56,58.57,58.38,58.42,52248.677248677246,36.9209,36.9272,36.8074,36.8326,52248.6772
2008-09-22 15:00:00,58.41,58.54,58.39,58.45,41776.8959435626,36.8263,36.9083,36.8137,36.8515,41776.8959
2008-09-22 15:10:00,58.45,58.58,58.3,58.31,93364.19753086418,36.8515,36.9335,36.757,36.7633,93364.1975
2008-09-22 15:20:00,58.29,58.4,58.29,58.31,89065.25573192239,36.7507,36.82,36.7507,36.7633,89065.2557
2008-09-22 15:30:00,58.32,58.44,58.25,58.39,93805.11463844797,36.7696,36.8452,36.7255,36.8137,93805.1146
2008-09-22 15:40:00,58.38,58.44,58.27,58.43,165674.60317460317,36.8074,36.8452,36.7381,36.8389,165674.6032
2008-09-22 15:50:00,58.44,58.47,58.07,58.21,225639.32980599644,36.8452,36.8642,36.612,36.7002,225639.3298
2008-09-23 09:30:00,58.14,58.52,57.7,57.7,130511.46384479717,36.6561,36.8957,36.3787,36.3787,130511.4638
2008-09-23 09:40:00,57.65,57.84,57.48,57.74,132936.50793650793,36.3472,36.467,36.24,36.4039,132936.5079
2008-09-23 09:50:00,57.74,57.82,57.34,57.52,105820.1058201058,36.4039,36.4543,36.1517,36.2652,105820.1058
2008-09-23 10:00:00,57.51,58.51,57.51,57.94,236772.4867724868,36.2589,36.8894,36.2589,36.53,236772.4868
2008-09-23 10:10:00,57.96,58.19,57.85,58.17,67680.77601410935,36.5426,36.6876,36.4733,36.675,67680.776
2008-09-23 10:20:00,58.17,58.23,57.97,58.04,51256.61375661375,36.675,36.7128,36.5489,36.5931,51256.6138
2008-09-23 10:30:00,58.02,58.13,57.99,58.03,43209.87654320987,36.5804,36.6498,36.5615,36.5867,43209.8765
2008-09-23 10:40:00,58.04,58.07,57.83,57.87,47067.90123456789,36.5931,36.612,36.4607,36.4859,47067.9012
2008-09-23 10:50:00,57.84,57.84,57.67,57.74,55886.24338624338,36.467,36.467,36.3598,36.4039,55886.2434
2008-09-23 11:00:00,57.74,57.77,57.57,57.64,36375.66137566137,36.4039,36.4228,36.2967,36.3409,36375.6614
2008-09-23 11:10:00,57.62,57.86,57.6,57.85,40784.83245149911,36.3282,36.4796,36.3156,36.4733,40784.8325
2008-09-23 11:20:00,57.87,58.06,57.87,57.88,46847.44268077601,36.4859,36.6057,36.4859,36.4922,46847.4427
2008-09-23 11:30:00,57.87,57.92,57.81,57.85,30753.96825396825,36.4859,36.5174,36.448,36.4733,30753.9683
2008-09-23 11:40:00,57.83,57.91,57.81,57.9,35052.91005291005,36.4607,36.5111,36.448,36.5048,35052.9101
2008-09-23 11:50:00,57.88,57.92,57.71,57.71,39902.998236331565,36.4922,36.5174,36.385,36.385,39902.9982
2008-09-23 12:00:00,57.71,57.73,57.53,57.67,40343.91534391534,36.385,36.3976,36.2715,36.3598,40343.9153
2008-09-23 12:10:00,57.65,57.82,57.64,57.69,20502.6455026455,36.3472,36.4543,36.3409,36.3724,20502.6455
2008-09-23 12:20:00,57.69,57.73,57.61,57.61,19510.58201058201,36.3724,36.3976,36.3219,36.3219,19510.582
2008-09-23 12:30:00,57.61,57.63,57.49,57.6,32076.719576719574,36.3219,36.3346,36.2463,36.3156,32076.7196
2008-09-23 12:40:00,57.62,57.62,57.43,57.51,28880.07054673721,36.3282,36.3282,36.2085,36.2589,28880.0705
2008-09-23 12:50:00,57.5,57.53,57.43,57.47,25022.045855379187,36.2526,36.2715,36.2085,36.2337,25022.0459
2008-09-23 13:00:00,57.46,57.46,57.15,57.22,53461.19929453262,36.2274,36.2274,36.0319,36.0761,53461.1993
2008-09-23 13:10:00,57.2,57.22,57.12,57.12,50925.92592592592,36.0634,36.0761,36.013,36.013,50925.9259
2008-09-23 13:20:00,57.12,57.16,57.09,57.11,44532.62786596119,36.013,36.0382,35.9941,36.0067,44532.6279
2008-09-23 13:30:00,57.11,57.11,56.94,57.03,40123.456790123455,36.0067,36.0067,35.8995,35.9563,40123.4568
2008-09-23 13:40:00,57.03,57.2,57.03,57.17,115189.594356261,35.9563,36.0634,35.9563,36.0445,115189.5944
2008-09-23 13:50:00,57.17,57.33,57.14,57.29,100639.32980599646,36.0445,36.1454,36.0256,36.1202,100639.3298
2008-09-23 14:00:00,57.33,57.68,57.31,57.68,73853.61552028218,36.1454,36.3661,36.1328,36.3661,73853.6155
2008-09-23 14:10:00,57.69,57.72,57.56,57.56,56768.07760141093,36.3724,36.3913,36.2904,36.2904,56768.0776
2008-09-23 14:20:00,57.57,57.67,57.48,57.65,101741.6225749559,36.2967,36.3598,36.24,36.3472,101741.6226
2008-09-23 14:30:00,57.64,57.7,57.54,57.59,99647.26631393297,36.3409,36.3787,36.2778,36.3093,99647.2663
2008-09-23 14:40:00,57.6,57.79,57.52,57.75,71979.71781305113,36.3156,36.4354,36.2652,36.4102,71979.7178
2008-09-23 14:50:00,57.75,57.91,57.72,57.8,88073.1922398589,36.4102,36.5111,36.3913,36.4417,88073.1922
2008-09-23 15:00:00,57.81,57.97,57.77,57.95,97222.2222222222,36.448,36.5489,36.4228,36.5363,97222.2222
2008-09-23 15:10:00,57.94,58.02,57.84,57.96,80577.60141093473,36.53,36.5804,36.467,36.5426,80577.6014
2008-09-23 15:20:00,57.97,58.16,57.96,58.05,150352.733686067,36.5489,36.6687,36.5426,36.5994,150352.7337
2008-09-23 15:30:00,58.05,58.08,57.79,57.97,255842.151675485,36.5994,36.6183,36.4354,36.5489,255842.1517
2008-09-23 15:40:00,57.96,58.1,57.41,57.58,156525.57319223986,36.5426,36.6309,36.1958,36.303,156525.5732
2008-09-23 15:50:00,57.58,57.6,57.1,57.16,226741.6225749559,36.303,36.3156,36.0004,36.0382,226741.6226
2008-09-24 09:30:00,57.17,57.61,56.82,56.85,102623.45679012344,36.0445,36.3219,35.8239,35.8428,102623.4568
2008-09-24 09:40:00,56.83,56.94,56.61,56.77,75617.28395061727,35.8302,35.8995,35.6915,35.7923,75617.284
2008-09-24 09:50:00,56.77,56.84,56.63,56.68,43209.87654320987,35.7923,35.8365,35.7041,35.7356,43209.8765
2008-09-24 10:00:00,56.68,56.91,56.62,56.72,54343.03350970017,35.7356,35.8806,35.6978,35.7608,54343.0335
2008-09-24 10:10:00,56.69,56.76,56.36,56.45,55996.47266313932,35.7419,35.786,35.5338,35.5906,55996.4727
2008-09-24 10:20:00,56.44,56.62,56.35,56.57,40013.22751322751,35.5843,35.6978,35.5275,35.6662,40013.2275
2008-09-24 10:30:00,56.6,56.85,56.52,56.75,29872.1340388007,35.6852,35.8428,35.6347,35.7797,29872.134
2008-09-24 10:40:00,56.76,56.94,56.73,56.76,55555.55555555555,35.786,35.8995,35.7671,35.786,55555.5556
2008-09-24 10:50:00,56.76,56.85,56.52,56.72,61728.395061728384,35.786,35.8428,35.6347,35.7608,61728.3951
2008-09-24 11:00:00,56.75,56.75,56.55,56.55,39682.53968253968,35.7797,35.7797,35.6536,35.6536,39682.5397
2008-09-24 11:10:00,56.57,56.57,56.31,56.33,41446.20811287477,35.6662,35.6662,35.5023,35.5149,41446.2081
2008-09-24 11:20:00,56.41,56.5,56.35,56.5,20392.416225749555,35.5654,35.6221,35.5275,35.6221,20392.4162
2008-09-24 11:30:00,56.52,56.69,56.41,56.55,23589.06525573192,35.6347,35.7419,35.5654,35.6536,23589.0653
2008-09-24 11:40:00,56.56,56.56,56.26,56.29,54673.721340388,35.6599,35.6599,35.4708,35.4897,54673.7213
2008-09-24 11:50:00,56.31,56.63,56.27,56.63,29872.1340388007,35.5023,35.7041,35.4771,35.7041,29872.134
2008-09-24 12:00:00,56.62,56.65,56.54,56.59,20723.104056437387,35.6978,35.7167,35.6473,35.6789,20723.1041
2008-09-24 12:10:00,56.62,56.86,56.59,56.83,25132.27513227513,35.6978,35.8491,35.6789,35.8302,25132.2751
2008-09-24 12:20:00,56.82,56.87,56.64,56.69,32076.719576719574,35.8239,35.8554,35.7104,35.7419,32076.7196
2008-09-24 12:30:00,56.69,56.72,56.48,56.48,34722.22222222222,35.7419,35.7608,35.6095,35.6095,34722.2222
2008-09-24 12:40:00,56.48,56.65,56.46,56.59,20061.728395061727,35.6095,35.7167,35.5969,35.6789,20061.7284
2008-09-24 12:50:00,56.59,56.65,56.53,56.54,25573.192239858905,35.6789,35.7167,35.641,35.6473,25573.1922
2008-09-24 13:00:00,56.54,56.84,56.53,56.82,22817.460317460314,35.6473,35.8365,35.641,35.8239,22817.4603
2008-09-24 13:10:00,56.79,56.9,56.76,56.78,43981.481481481474,35.805,35.8743,35.786,35.7986,43981.4815
2008-09-24 13:20:00,56.76,57.1,56.76,56.99,28439.15343915344,35.786,36.0004,35.786,35.931,28439.1534
2008-09-24 13:30:00,56.98,56.98,56.85,56.87,27888.00705467372,35.9247,35.9247,35.8428,35.8554,27888.0071
2008-09-24 13:40:00,56.87,56.94,56.81,56.87,25793.65079365079,35.8554,35.8995,35.8176,35.8554,25793.6508
2008-09-24 13:50:00,56.87,56.9,56.72,56.73,34722.22222222222,35.8554,35.8743,35.7608,35.7671,34722.2222
2008-09-24 14:00:00,56.72,56.79,56.66,56.76,28439.15343915344,35.7608,35.805,35.723,35.786,28439.1534
2008-09-24 14:10:00,56.77,56.8,56.56,56.66,39351.85185185185,35.7923,35.8113,35.6599,35.723,39351.8519
2008-09-24 14:20:00,56.67,56.82,56.64,56.82,31525.57319223985,35.7293,35.8239,35.7104,35.8239,31525.5732
2008-09-24 14:30:00,56.81,56.99,56.81,56.93,36926.80776014109,35.8176,35.931,35.8176,35.8932,36926.8078
2008-09-24 14:40:00,56.96,56.96,56.76,56.79,45745.149911816574,35.9121,35.9121,35.786,35.805,45745.1499
2008-09-24 14:50:00,56.8,56.83,56.7,56.73,41005.291005291,35.8113,35.8302,35.7482,35.7671,41005.291
2008-09-24 15:00:00,56.71,56.94,56.61,56.94,67680.77601410935,35.7545,35.8995,35.6915,35.8995,67680.776
2008-09-24 15:10:00,56.94,56.94,56.56,56.59,56106.70194003527,35.8995,35.8995,35.6599,35.6789,56106.7019
2008-09-24 15:20:00,56.58,56.74,56.53,56.74,43209.87654320987,35.6726,35.7734,35.641,35.7734,43209.8765
2008-09-24 15:30:00,56.74,56.86,56.68,56.68,69444.44444444444,35.7734,35.8491,35.7356,35.7356,69444.4444
2008-09-24 15:40:00,56.68,56.69,56.46,56.51,117283.95061728392,35.7356,35.7419,35.5969,35.6284,117283.9506
2008-09-24 15:50:00,56.51,56.71,56.34,56.67,189814.8148148148,35.6284,35.7545,35.5212,35.7293,189814.8148
2008-09-25 09:30:00,56.85,57.15,56.79,57.02,87081.1287477954,35.8428,36.0319,35.805,35.95,87081.1287
2008-09-25 09:40:00,57.02,57.34,56.96,57.2,76940.0352733686,35.95,36.1517,35.9121,36.0634,76940.0353
2008-09-25 09:50:00,57.23,57.49,57.16,57.43,53681.65784832451,36.0824,36.2463,36.0382,36.2085,53681.6578
2008-09-25 10:00:00,57.43,57.56,57.26,57.56,67239.85890652557,36.2085,36.2904,36.1013,36.2904,67239.8589
2008-09-25 10:10:00,57.54,57.69,57.53,57.58,53681.65784832451,36.2778,36.3724,36.2715,36.303,53681.6578
2008-09-25 10:20:00,57.6,57.6,57.48,57.5,56437.3897707231,36.3156,36.3156,36.24,36.2526,56437.3898
2008-09-25 10:30:00,57.51,57.53,57.37,57.43,45083.77425044091,36.2589,36.2715,36.1706,36.2085,45083.7743
2008-09-25 10:40:00,57.43,57.49,57.32,57.42,55555.55555555555,36.2085,36.2463,36.1391,36.2022,55555.5556
2008-09-25 10:50:00,57.43,57.51,57.34,57.41,61948.85361552028,36.2085,36.2589,36.1517,36.1958,61948.8536
2008-09-25 11:00:00,57.42,57.46,57.34,57.37,58531.74603174603,36.2022,36.2274,36.1517,36.1706,58531.746
2008-09-25 11:10:00,57.37,57.51,57.37,57.5,52138.4479717813,36.1706,36.2589,36.1706,36.2526,52138.448
2008-09-25 11:20:00,57.5,57.61,57.5,57.6,138888.88888888888,36.2526,36.3219,36.2526,36.3156,138888.8889
2008-09-25 11:30:00,57.6,57.63,57.43,57.47,55224.86772486772,36.3156,36.3346,36.2085,36.2337,55224.8677
2008-09-25 11:40:00,57.46,57.56,57.42,57.47,36816.578483245146,36.2274,36.2904,36.2022,36.2337,36816.5785
2008-09-25 11:50:00,57.46,57.49,57.36,57.46,30202.821869488533,36.2274,36.2463,36.1643,36.2274,30202.8219
2008-09-25 12:00:00,57.46,57.47,57.38,57.38,32958.55379188712,36.2274,36.2337,36.1769,36.1769,32958.5538
2008-09-25 12:10:00,57.38,57.52,57.38,57.49,47178.13051146384,36.1769,36.2652,36.1769,36.2463,47178.1305
2008-09-25 12:20:00,57.5,57.5,57.33,57.41,22266.3139329806,36.2526,36.2526,36.1454,36.1958,22266.3139
2008-09-25 12:30:00,57.39,57.47,57.39,57.44,46406.52557319224,36.1832,36.2337,36.1832,36.2148,46406.5256
2008-09-25 12:40:00,57.42,57.5,57.42,57.49,34281.305114638446,36.2022,36.2526,36.2022,36.2463,34281.3051
2008-09-25 12:50:00,57.47,57.56,57.39,57.44,55555.55555555555,36.2337,36.2904,36.1832,36.2148,55555.5556
2008-09-25 13:00:00,57.45,57.63,57.43,57.45,46737.21340388007,36.2211,36.3346,36.2085,36.2211,46737.2134
2008-09-25 13:10:00,57.45,57.46,57.36,57.45,55776.01410934744,36.2211,36.2274,36.1643,36.2211,55776.0141
2008-09-25 13:20:00,57.45,57.52,57.4,57.51,31966.49029982363,36.2211,36.2652,36.1895,36.2589,31966.4903
2008-09-25 13:30:00,57.52,57.66,57.52,57.65,51477.07231040564,36.2652,36.3535,36.2652,36.3472,51477.0723
2008-09-25 13:40:00,57.63,57.69,57.56,57.56,39462.08112874779,36.3346,36.3724,36.2904,36.2904,39462.0811
2008-09-25 13:50:00,57.55,57.55,57.43,57.52,40784.83245149911,36.2841,36.2841,36.2085,36.2652,40784.8325
2008-09-25 14:00:00,57.52,57.53,57.43,57.46,41335.97883597883,36.2652,36.2715,36.2085,36.2274,41335.9788
2008-09-25 14:10:00,57.47,57.52,57.26,57.3,61067.01940035273,36.2337,36.2652,36.1013,36.1265,61067.0194
2008-09-25 14:20:00,57.29,57.43,57.19,57.4,48831.56966490299,36.1202,36.2085,36.0571,36.1895,48831.5697
2008-09-25 14:30:00,57.39,57.45,57.34,57.43,37808.64197530864,36.1832,36.2211,36.1517,36.2085,37808.642
2008-09-25 14:40:00,57.43,57.48,57.33,57.34,37808.64197530864,36.2085,36.24,36.1454,36.1517,37808.642
2008-09-25 14:50:00,57.34,57.48,57.32,57.45,72089.94708994708,36.1517,36.24,36.1391,36.2211,72089.9471
2008-09-25 15:00:00,57.45,57.49,57.37,57.39,73192.23985890651,36.2211,36.2463,36.1706,36.1832,73192.2399
2008-09-25 15:10:00,57.4,57.52,57.33,57.5,67791.00529100528,36.1895,36.2652,36.1454,36.2526,67791.0053
2008-09-25 15:20:00,57.5,57.53,57.44,57.48,91049.38271604935,36.2526,36.2715,36.2148,36.24,91049.3827
2008-09-25 15:30:00,57.48,57.54,57.43,57.51,110339.5061728395,36.24,36.2778,36.2085,36.2589,110339.5062
2008-09-25 15:40:00,57.51,57.51,57.34,57.43,171737.21340388004,36.2589,36.2589,36.1517,36.2085,171737.2134
2008-09-25 15:50:00,57.43,57.46,57.16,57.32,176146.3844797178,36.2085,36.2274,36.0382,36.1391,176146.3845
2008-09-26 09:30:00,56.76,57.01,56.36,56.46,106481.48148148147,35.786,35.9437,35.5338,35.5969,106481.4815
2008-09-26 09:40:00,56.52,56.52,55.91,56.5,108465.60846560846,35.6347,35.6347,35.2501,35.6221,108465.6085
2008-09-26 09:50:00,56.48,56.75,56.28,56.67,81790.12345679011,35.6095,35.7797,35.4834,35.7293,81790.1235
2008-09-26 10:00:00,56.67,56.81,56.64,56.68,36816.578483245146,35.7293,35.8176,35.7104,35.7356,36816.5785
2008-09-26 10:10:00,56.66,56.82,56.57,56.72,27226.631393298056,35.723,35.8239,35.6662,35.7608,27226.6314
2008-09-26 10:20:00,56.75,56.92,56.75,56.82,31635.8024691358,35.7797,35.8869,35.7797,35.8239,31635.8025
2008-09-26 10:30:00,56.82,56.94,56.73,56.94,29651.67548500881,35.8239,35.8995,35.7671,35.8995,29651.6755
2008-09-26 10:40:00,56.95,57.1,56.86,56.9,21164.02116402116,35.9058,36.0004,35.8491,35.8743,21164.0212
2008-09-26 10:50:00,56.91,57.25,56.9,57.08,36926.80776014109,35.8806,36.095,35.8743,35.9878,36926.8078
2008-09-26 11:00:00,57.08,57.29,57.02,57.29,15762.786596119928,35.9878,36.1202,35.95,36.1202,15762.7866
2008-09-26 11:10:00,57.29,57.36,56.85,57.04,57319.22398589065,36.1202,36.1643,35.8428,35.9626,57319.224
2008-09-26 11:20:00,57.04,57.15,56.98,57.13,75617.28395061727,35.9626,36.0319,35.9247,36.0193,75617.284
2008-09-26 11:30:00,57.13,57.15,56.94,56.95,32517.636684303347,36.0193,36.0319,35.8995,35.9058,32517.6367
2008-09-26 11:40:00,56.98,57.15,56.94,57.1,46516.754850088175,35.9247,36.0319,35.8995,36.0004,46516.7549
2008-09-26 11:50:00,57.06,57.14,56.9,56.95,80798.05996472662,35.9752,36.0256,35.8743,35.9058,80798.06
2008-09-26 12:00:00,56.96,57.15,56.96,57.11,49713.40388007054,35.9121,36.0319,35.9121,36.0067,49713.4039
2008-09-26 12:10:00,57.1,57.13,57.03,57.11,30313.05114638448,36.0004,36.0193,35.9563,36.0067,30313.0511
2008-09-26 12:20:00,57.08,57.13,57.04,57.1,39021.16402116402,35.9878,36.0193,35.9626,36.0004,39021.164
2008-09-26 12:30:00,57.09,57.14,57.08,57.14,44091.71075837742,35.9941,36.0256,35.9878,36.0256,44091.7108
2008-09-26 12:40:00,57.14,57.14,57.05,57.1,44422.39858906525,36.0256,36.0256,35.9689,36.0004,44422.3986
2008-09-26 12:50:00,57.11,57.13,57.05,57.07,44973.544973544966,36.0067,36.0193,35.9689,35.9815,44973.545
2008-09-26 13:00:00,57.06,57.13,56.97,57.02,52799.82363315696,35.9752,36.0193,35.9184,35.95,52799.8236
2008-09-26 13:10:00,57.02,57.1,57.0,57.03,138778.65961199292,35.95,36.0004,35.9374,35.9563,138778.6596
2008-09-26 13:20:00,57.03,57.04,56.94,56.96,55335.09700176367,35.9563,35.9626,35.8995,35.9121,55335.097
2008-09-26 13:30:00,56.96,56.97,56.9,56.96,59523.80952380952,35.9121,35.9184,35.8743,35.9121,59523.8095
2008-09-26 13:40:00,56.96,57.08,56.96,57.02,112433.86243386242,35.9121,35.9878,35.9121,35.95,112433.8624
2008-09-26 13:50:00,57.03,57.04,56.96,57.02,77932.09876543209,35.9563,35.9626,35.9121,35.95,77932.0988
2008-09-26 14:00:00,57.02,57.09,56.94,57.0,92151.6754850088,35.95,35.9941,35.8995,35.9374,92151.6755
2008-09-26 14:10:00,57.01,57.11,56.99,57.06,51477.07231040564,35.9437,36.0067,35.931,35.9752,51477.0723
2008-09-26 14:20:00,57.06,57.08,56.92,56.92,57208.9947089947,35.9752,35.9878,35.8869,35.8869,57208.9947
2008-09-26 14:30:00,56.92,56.93,56.79,56.93,55665.78483245149,35.8869,35.8932,35.805,35.8932,55665.7848
2008-09-26 14:40:00,56.94,57.02,56.85,57.0,54012.34567901234,35.8995,35.95,35.8428,35.9374,54012.3457
2008-09-26 14:50:00,57.0,57.01,56.89,56.92,43871.25220458553,35.9374,35.9437,35.868,35.8869,43871.2522
2008-09-26 15:00:00,56.92,56.99,56.75,56.88,64153.43915343915,35.8869,35.931,35.7797,35.8617,64153.4392
2008-09-26 15:10:00,56.89,57.02,56.89,56.94,34501.76366843033,35.868,35.95,35.868,35.8995,34501.7637
2008-09-26 15:20:00,56.94,57.32,56.94,57.18,117945.3262786596,35.8995,36.1391,35.8995,36.0508,117945.3263
2008-09-26 15:30:00,57.19,57.22,57.08,57.21,141093.47442680775,36.0571,36.0761,35.9878,36.0698,141093.4744
2008-09-26 15:40:00,57.2,57.24,57.1,57.11,140321.86948853615,36.0634,36.0887,36.0004,36.0067,140321.8695
2008-09-26 15:50:00,57.1,57.28,57.08,57.18,163690.47619047618,36.0004,36.1139,35.9878,36.0508,163690.4762
2008-09-29 09:30:00,56.55,57.15,56.55,57.1,113866.8430335097,35.6536,36.0319,35.6536,36.0004,113866.843
2008-09-29 09:40:00,57.05,57.24,56.78,56.97,145723.10405643738,35.9689,36.0887,35.7986,35.9184,145723.1041
2008-09-29 09:50:00,56.96,57.09,56.64,57.0,141424.16225749557,35.9121,35.9941,35.7104,35.9374,141424.1623
2008-09-29 10:00:00,57.0,57.24,56.91,56.97,137896.82539682538,35.9374,36.0887,35.8806,35.9184,137896.8254
2008-09-29 10:10:00,56.96,57.12,56.75,56.92,89506.17283950617,35.9121,36.013,35.7797,35.8869,89506.1728
2008-09-29 10:20:00,56.91,57.32,56.84,57.29,78373.01587301586,35.8806,36.1391,35.8365,36.1202,78373.0159
2008-09-29 10:30:00,57.27,57.32,56.93,56.96,47839.5061728395,36.1076,36.1391,35.8932,35.9121,47839.5062
2008-09-29 10:40:00,56.98,57.14,56.75,57.14,62389.77072310405,35.9247,36.0256,35.7797,36.0256,62389.7707
2008-09-29 10:50:00,57.14,57.14,56.67,56.77,38690.47619047618,36.0256,36.0256,35.7293,35.7923,38690.4762
2008-09-29 11:00:00,56.76,57.01,56.62,57.0,53240.74074074074,35.786,35.9437,35.6978,35.9374,53240.7407
2008-09-29 11:10:00,56.98,57.0,56.57,56.62,42438.271604938265,35.9247,35.9374,35.6662,35.6978,42438.2716
2008-09-29 11:20:00,56.62,56.82,56.62,56.74,29872.1340388007,35.6978,35.8239,35.6978,35.7734,29872.134
2008-09-29 11:30:00,56.73,56.73,56.54,56.65,35934.7442680776,35.7671,35.7671,35.6473,35.7167,35934.7443
2008-09-29 11:40:00,56.65,56.91,56.54,56.88,36816.578483245146,35.7167,35.8806,35.6473,35.8617,36816.5785
2008-09-29 11:50:00,56.91,56.98,56.83,56.96,49272.486772486765,35.8806,35.9247,35.8302,35.9121,49272.4868
2008-09-29 12:00:00,56.95,57.1,56.94,57.07,65917.10758377424,35.9058,36.0004,35.8995,35.9815,65917.1076
2008-09-29 12:10:00,57.06,57.14,56.88,56.93,113425.92592592593,35.9752,36.0256,35.8617,35.8932,113425.9259
2008-09-29 12:20:00,56.93,57.02,56.91,56.97,54783.95061728395,35.8932,35.95,35.8806,35.9184,54783.9506
2008-09-29 12:30:00,56.96,57.12,56.87,56.98,80798.05996472662,35.9121,36.013,35.8554,35.9247,80798.06
2008-09-29 12:40:00,56.97,57.15,56.97,56.97,50044.09171075837,35.9184,36.0319,35.9184,35.9184,50044.0917
2008-09-29 12:50:00,56.97,57.02,56.93,56.93,40564.37389770723,35.9184,35.95,35.8932,35.8932,40564.3739
2008-09-29 13:00:00,56.94,56.99,56.87,56.94,59303.35097001763,35.8995,35.931,35.8554,35.8995,59303.351
2008-09-29 13:10:00,56.94,57.1,56.92,56.97,38800.70546737213,35.8995,36.0004,35.8869,35.9184,38800.7055
2008-09-29 13:20:00,56.98,57.42,56.94,57.37,50485.00881834215,35.9247,36.2022,35.8995,36.1706,50485.0088
2008-09-29 13:30:00,57.38,57.38,56.94,56.95,62059.08289241622,36.1769,36.1769,35.8995,35.9058,62059.0829
2008-09-29 13:40:00,56.94,57.13,55.26,56.27,166997.35449735448,35.8995,36.0193,34.8403,35.4771,166997.3545
2008-09-29 13:50:00,56.23,57.23,56.2,56.58,87852.733686067,35.4519,36.0824,35.433,35.6726,87852.7337
2008-09-29 14:00:00,56.51,56.77,56.16,56.66,123236.3315696649,35.6284,35.7923,35.4077,35.723,123236.3316
2008-09-29 14:10:00,56.73,56.76,56.34,56.58,59082.89241622575,35.7671,35.786,35.5212,35.6726,59082.8924
2008-09-29 14:20:00,56.58,57.02,56.38,56.46,82010.582010582,35.6726,35.95,35.5465,35.5969,82010.582
2008-09-29 14:30:00,56.46,56.56,56.23,56.46,70326.27865961198,35.5969,35.6599,35.4519,35.5969,70326.2787
2008-09-29 14:40:00,56.49,56.65,56.35,56.35,49382.71604938271,35.6158,35.7167,35.5275,35.5275,49382.716
2008-09-29 14:50:00,56.44,56.54,56.19,56.25,32738.09523809524,35.5843,35.6473,35.4267,35.4645,32738.0952
2008-09-29 15:00:00,56.26,56.51,56.13,56.18,52358.906525573184,35.4708,35.6284,35.3888,35.4204,52358.9065
2008-09-29 15:10:00,56.2,56.37,56.14,56.21,69775.13227513227,35.433,35.5401,35.3951,35.4393,69775.1323
2008-09-29 15:20:00,56.18,56.28,55.75,55.97,136243.38624338622,35.4204,35.4834,35.1493,35.288,136243.3862
2008-09-29 15:30:00,55.99,56.28,55.85,56.13,161816.57848324513,35.3006,35.4834,35.2123,35.3888,161816.5785
2008-09-29 15:40:00,56.17,56.39,55.74,56.16,212742.50440917103,35.4141,35.5528,35.1429,35.4077,212742.5044
2008-09-29 15:50:00,56.16,56.36,55.87,56.02,146604.93827160491,35.4077,35.5338,35.2249,35.3195,146604.9383
2008-09-30 09:30:00,56.11,56.11,55.43,55.62,93033.50970017636,35.3762,35.3762,34.9475,35.0673,93033.5097
2008-09-30 09:40:00,55.62,55.64,54.64,54.65,113205.46737213402,35.0673,35.0799,34.4494,34.4557,113205.4674
2008-09-30 09:50:00,54.66,55.16,54.51,54.52,198522.9276895944,34.462,34.7773,34.3675,34.3738,198522.9277
2008-09-30 10:00:00,54.56,54.86,54.5,54.57,77050.26455026455,34.399,34.5881,34.3612,34.4053,77050.2646
2008-09-30 10:10:00,54.56,54.88,54.51,54.88,83223.10405643738,34.399,34.6007,34.3675,34.6007,83223.1041
2008-09-30 10:20:00,54.85,54.88,54.43,54.49,86529.98236331569,34.5818,34.6007,34.317,34.3548,86529.9824
2008-09-30 10:30:00,54.47,54.71,54.32,54.55,73743.38624338624,34.3422,34.4936,34.2477,34.3927,73743.3862
2008-09-30 10:40:00,54.57,54.7,54.42,54.63,52469.13580246913,34.4053,34.4872,34.3107,34.4431,52469.1358
2008-09-30 10:50:00,54.63,54.63,54.26,54.26,42217.81305114638,34.4431,34.4431,34.2098,34.2098,42217.8131
2008-09-30 11:00:00,54.27,54.52,54.21,54.51,52689.59435626102,34.2161,34.3738,34.1783,34.3675,52689.5944
2008-09-30 11:10:00,54.51,54.6,54.45,54.6,37808.64197530864,34.3675,34.4242,34.3296,34.4242,37808.642
2008-09-30 11:20:00,54.6,54.6,54.49,54.52,32076.719576719574,34.4242,34.4242,34.3548,34.3738,32076.7196
2008-09-30 11:30:00,54.52,54.64,54.5,54.59,46075.8377425044,34.3738,34.4494,34.3612,34.4179,46075.8377
2008-09-30 11:40:00,54.61,55.1,54.61,55.09,40674.60317460317,34.4305,34.7394,34.4305,34.7331,40674.6032
2008-09-30 11:50:00,55.08,55.16,54.92,54.92,72861.55202821869,34.7268,34.7773,34.626,34.626,72861.552
2008-09-30 12:00:00,54.93,54.99,54.66,54.7,47067.90123456789,34.6323,34.6701,34.462,34.4872,47067.9012
2008-09-30 12:10:00,54.7,54.72,54.5,54.62,31305.11463844797,34.4872,34.4999,34.3612,34.4368,31305.1146
2008-09-30 12:20:00,54.63,54.66,54.47,54.55,48941.79894179894,34.4431,34.462,34.3422,34.3927,48941.7989
2008-09-30 12:30:00,54.54,54.61,54.5,54.6,28880.07054673721,34.3864,34.4305,34.3612,34.4242,28880.0705
2008-09-30 12:40:00,54.6,54.66,54.5,54.52,26785.714285714283,34.4242,34.462,34.3612,34.3738,26785.7143
2008-09-30 12:50:00,54.53,54.68,54.44,54.65,26234.567901234564,34.3801,34.4746,34.3233,34.4557,26234.5679
2008-09-30 13:00:00,54.66,54.66,54.36,54.41,45745.149911816574,34.462,34.462,34.2729,34.3044,45745.1499
2008-09-30 13:10:00,54.4,54.69,54.34,54.61,50264.55026455026,34.2981,34.4809,34.2603,34.4305,50264.5503
2008-09-30 13:20:00,54.6,54.71,54.59,54.71,36265.43209876543,34.4242,34.4936,34.4179,34.4936,36265.4321
2008-09-30 13:30:00,54.7,54.85,54.66,54.75,42658.73015873016,34.4872,34.5818,34.462,34.5188,42658.7302
2008-09-30 13:40:00,54.74,54.8,54.58,54.69,42879.18871252204,34.5125,34.5503,34.4116,34.4809,42879.1887
2008-09-30 13:50:00,54.67,54.78,54.57,54.64,56988.53615520282,34.4683,34.5377,34.4053,34.4494,56988.5362
2008-09-30 14:00:00,54.64,54.74,54.59,54.64,57649.91181657848,34.4494,34.5125,34.4179,34.4494,57649.9118
2008-09-30 14:10:00,54.64,54.78,54.6,54.65,70436.50793650793,34.4494,34.5377,34.4242,34.4557,70436.5079
2008-09-30 14:20:00,54.64,54.79,54.56,54.65,68452.38095238095,34.4494,34.544,34.399,34.4557,68452.381
2008-09-30 14:30:00,54.65,54.69,54.52,54.58,46847.44268077601,34.4557,34.4809,34.3738,34.4116,46847.4427
2008-09-30 14:40:00,54.59,54.7,54.5,54.7,53130.51146384479,34.4179,34.4872,34.3612,34.4872,53130.5115
2008-09-30 14:50:00,54.7,54.76,54.58,54.66,248897.7072310405,34.4872,34.5251,34.4116,34.462,248897.7072
2008-09-30 15:00:00,54.66,54.78,54.61,54.71,55665.78483245149,34.462,34.5377,34.4305,34.4936,55665.7848
2008-09-30 15:10:00,54.71,54.78,54.62,54.71,136794.53262786593,34.4936,34.5377,34.4368,34.4936,136794.5326
2008-09-30 15:20:00,54.71,54.93,54.64,54.81,83994.70899470898,34.4936,34.6323,34.4494,34.5566,83994.709
2008-09-30 15:30:00,54.83,54.86,54.7,54.83,74404.7619047619,34.5692,34.5881,34.4872,34.5692,74404.7619
2008-09-30 15:40:00,54.82,55.24,54.8,55.18,123346.56084656084,34.5629,34.8277,34.5503,34.7899,123346.5608
2008-09-30 15:50:00,55.17,55.21,54.85,54.98,165454.14462081128,34.7836,34.8088,34.5818,34.6638,165454.1446
2008-10-01 09:30:00,54.63,54.86,53.88,54.3,91159.61199294533,34.4431,34.5881,33.9703,34.2351,91159.612
2008-10-01 09:40:00,54.33,54.53,54.22,54.49,66798.94179894179,34.254,34.3801,34.1846,34.3548,66798.9418
2008-10-01 09:50:00,54.5,54.57,54.32,54.33,73963.84479717813,34.3612,34.4053,34.2477,34.254,73963.8448
2008-10-01 10:00:00,54.33,54.33,53.98,53.98,78593.47442680775,34.254,34.254,34.0333,34.0333,78593.4744
2008-10-01 10:10:00,53.99,54.01,53.83,53.92,71869.4885361552,34.0396,34.0522,33.9387,33.9955,71869.4885
2008-10-01 10:20:00,53.92,54.02,53.82,54.02,42217.81305114638,33.9955,34.0585,33.9324,34.0585,42217.8131
2008-10-01 10:30:00,54.04,54.11,53.97,54.09,55335.09700176367,34.0711,34.1153,34.027,34.1027,55335.097
2008-10-01 10:40:00,54.05,54.2,53.85,53.89,31084.65608465608,34.0774,34.172,33.9513,33.9766,31084.6561
2008-10-01 10:50:00,53.89,54.03,53.85,53.91,38359.78835978836,33.9766,34.0648,33.9513,33.9892,38359.7884
2008-10-01 11:00:00,53.91,53.94,53.78,53.91,34611.992945326274,33.9892,34.0081,33.9072,33.9892,34611.9929
2008-10-01 11:10:00,53.93,53.97,53.83,53.87,20392.416225749555,34.0018,34.027,33.9387,33.964,20392.4162
2008-10-01 11:20:00,53.87,54.02,53.87,54.01,31856.261022927687,33.964,34.0585,33.964,34.0522,31856.261
2008-10-01 11:30:00,54.0,54.11,53.96,54.1,21825.396825396823,34.0459,34.1153,34.0207,34.109,21825.3968
2008-10-01 11:40:00,54.08,54.08,54.0,54.01,39902.998236331565,34.0964,34.0964,34.0459,34.0522,39902.9982
2008-10-01 11:50:00,54.02,54.09,53.89,53.9,32297.17813051146,34.0585,34.1027,33.9766,33.9829,32297.1781
2008-10-01 12:00:00,53.9,53.98,53.87,53.92,42107.58377425044,33.9829,34.0333,33.964,33.9955,42107.5838
2008-10-01 12:10:00,53.92,54.14,53.89,54.1,68452.38095238095,33.9955,34.1342,33.9766,34.109,68452.381
2008-10-01 12:20:00,54.08,54.09,53.93,53.99,30092.592592592588,34.0964,34.1027,34.0018,34.0396,30092.5926
2008-10-01 12:30:00,54.0,54.12,53.93,53.99,60185.185185185175,34.0459,34.1216,34.0018,34.0396,60185.1852
2008-10-01 12:40:00,53.99,54.08,53.84,53.89,80026.45502645502,34.0396,34.0964,33.945,33.9766,80026.455
2008-10-01 12:50:00,53.9,54.0,53.81,53.89,53020.28218694885,33.9829,34.0459,33.9261,33.9766,53020.2822
2008-10-01 13:00:00,53.9,53.94,53.8,53.89,47839.5061728395,33.9829,34.0081,33.9198,33.9766,47839.5062
2008-10-01 13:10:00,53.91,53.91,53.68,53.68,98875.66137566137,33.9892,33.9892,33.8442,33.8442,98875.6614
2008-10-01 13:20:00,53.67,53.81,53.65,53.74,42989.41798941798,33.8379,33.9261,33.8252,33.882,42989.418
2008-10-01 13:30:00,53.73,53.74,53.41,53.52,93584.65608465608,33.8757,33.882,33.6739,33.7433,93584.6561
2008-10-01 13:40:00,53.53,53.75,53.22,53.54,160273.36860670193,33.7496,33.8883,33.5541,33.7559,160273.3686
2008-10-01 13:50:00,53.51,53.65,53.3,53.39,101410.93474426806,33.737,33.8252,33.6046,33.6613,101410.9347
2008-10-01 14:00:00,53.38,53.39,53.09,53.13,162477.9541446208,33.655,33.6613,33.4722,33.4974,162477.9541
2008-10-01 14:10:00,53.16,53.28,53.09,53.21,142526.45502645502,33.5163,33.592,33.4722,33.5478,142526.455
2008-10-01 14:20:00,53.21,53.23,52.91,53.05,144290.1234567901,33.5478,33.5604,33.3587,33.447,144290.1235
2008-10-01 14:30:00,53.06,53.12,52.85,52.96,80798.05996472662,33.4533,33.4911,33.3209,33.3902,80798.06
2008-10-01 14:40:00,52.97,53.06,52.84,52.97,86970.89947089946,33.3965,33.4533,33.3146,33.3965,86970.8995
2008-10-01 14:50:00,52.98,53.13,52.78,52.85,80687.83068783068,33.4028,33.4974,33.2767,33.3209,80687.8307
2008-10-01 15:00:00,52.88,52.92,52.71,52.88,172729.27689594353,33.3398,33.365,33.2326,33.3398,172729.2769
2008-10-01 15:10:00,52.87,52.91,52.55,52.55,167548.5008818342,33.3335,33.3587,33.1317,33.1317,167548.5009
2008-10-01 15:20:00,52.56,52.57,52.26,52.38,374338.6243386243,33.138,33.1443,32.9489,33.0245,374338.6243
2008-10-01 15:30:00,52.38,52.43,52.06,52.08,310405.643738977,33.0245,33.0561,32.8228,32.8354,310405.6437
2008-10-01 15:40:00,52.09,52.09,51.85,51.89,329034.3915343915,32.8417,32.8417,32.6904,32.7156,329034.3915
2008-10-01 15:50:00,51.91,52.0,51.51,51.61,931547.6190476188,32.7282,32.785,32.476,32.5391,931547.619
2008-10-02 09:30:00,51.02,51.49,48.83,48.89,536485.8906525573,32.1671,32.4634,30.7863,30.8242,536485.8907
2008-10-02 09:40:00,48.87,49.05,48.39,48.54,374779.5414462081,30.8116,30.925,30.5089,30.6035,374779.5414
2008-10-02 09:50:00,48.54,49.2,48.54,49.03,294532.6278659612,30.6035,31.0196,30.6035,30.9124,294532.6279
2008-10-02 10:00:00,49.03,49.39,48.78,49.29,310956.79012345674,30.9124,31.1394,30.7548,31.0764,310956.7901
2008-10-02 10:10:00,49.31,50.02,49.31,49.98,157297.17813051146,31.089,31.5366,31.089,31.5114,157297.1781
2008-10-02 10:20:00,49.97,50.09,49.8,49.99,293099.6472663139,31.5051,31.5807,31.3979,31.5177,293099.6473
2008-10-02 10:30:00,49.99,50.29,49.96,50.2,164462.08112874778,31.5177,31.7068,31.4988,31.6501,164462.0811
2008-10-02 10:40:00,50.21,50.43,50.2,50.23,133377.4250440917,31.6564,31.7951,31.6501,31.669,133377.425
2008-10-02 10:50:00,50.27,50.51,50.24,50.5,79254.85008818342,31.6942,31.8455,31.6753,31.8392,79254.8501
2008-10-02 11:00:00,50.5,50.64,50.35,50.41,79144.62081128747,31.8392,31.9275,31.7447,31.7825,79144.6208
2008-10-02 11:10:00,50.42,50.49,50.35,50.46,66798.94179894179,31.7888,31.8329,31.7447,31.814,66798.9418
2008-10-02 11:20:00,50.46,50.56,50.38,50.55,64373.89770723103,31.814,31.8771,31.7636,31.8708,64373.8977
2008-10-02 11:30:00,50.56,50.79,50.56,50.76,84656.08465608464,31.8771,32.0221,31.8771,32.0032,84656.0847
2008-10-02 11:40:00,50.77,50.97,50.76,50.93,84656.08465608464,32.0095,32.1356,32.0032,32.1103,84656.0847
2008-10-02 11:50:00,50.92,51.0,50.9,50.98,66909.17107583773,32.104,32.1545,32.0914,32.1419,66909.1711
2008-10-02 12:00:00,50.98,51.18,50.95,51.15,102843.91534391532,32.1419,32.268,32.1229,32.249,102843.9153
2008-10-02 12:10:00,51.15,51.17,50.97,51.13,58752.20458553791,32.249,32.2617,32.1356,32.2364,58752.2046
2008-10-02 12:20:00,51.14,51.14,50.96,50.98,48170.19400352733,32.2427,32.2427,32.1293,32.1419,48170.194
2008-10-02 12:30:00,50.99,51.05,50.96,51.01,79916.22574955907,32.1482,32.186,32.1293,32.1608,79916.2257
2008-10-02 12:40:00,51.01,51.03,50.63,50.66,93915.34391534392,32.1608,32.1734,31.9212,31.9401,93915.3439
2008-10-02 12:50:00,50.66,50.74,50.59,50.63,60736.33156966489,31.9401,31.9905,31.896,31.9212,60736.3316
2008-10-02 13:00:00,50.62,50.84,50.52,50.81,111331.569664903,31.9149,32.0536,31.8518,32.0347,111331.5697
2008-10-02 13:10:00,50.79,50.85,50.7,50.8,43430.33509700176,32.0221,32.0599,31.9653,32.0284,43430.3351
2008-10-02 13:20:00,50.79,50.89,50.79,50.82,45855.37918871252,32.0221,32.0851,32.0221,32.041,45855.3792
2008-10-02 13:30:00,50.85,50.94,50.78,50.79,84766.31393298059,32.0599,32.1166,32.0158,32.0221,84766.3139
2008-10-02 13:40:00,50.8,51.0,50.76,50.94,91820.98765432098,32.0284,32.1545,32.0032,32.1166,91820.9877
2008-10-02 13:50:00,50.92,50.96,50.66,50.83,123897.70723104056,32.104,32.1293,31.9401,32.0473,123897.7072
2008-10-02 14:00:00,50.86,50.98,50.69,50.82,126873.89770723102,32.0662,32.1419,31.959,32.041,126873.8977
2008-10-02 14:10:00,50.81,50.92,50.76,50.79,97993.82716049382,32.0347,32.104,32.0032,32.0221,97993.8272
2008-10-02 14:20:00,50.8,50.88,50.66,50.7,117283.95061728392,32.0284,32.0788,31.9401,31.9653,117283.9506
2008-10-02 14:30:00,50.69,50.73,50.43,50.59,114748.67724867724,31.959,31.9842,31.7951,31.896,114748.6772
2008-10-02 14:40:00,50.59,50.61,50.43,50.44,106040.5643738977,31.896,31.9086,31.7951,31.8014,106040.5644
2008-10-02 14:50:00,50.45,50.59,50.3,50.43,119598.76543209876,31.8077,31.896,31.7131,31.7951,119598.7654
2008-10-02 15:00:00,50.44,50.57,50.38,50.4,150573.19223985888,31.8014,31.8834,31.7636,31.7762,150573.1922
2008-10-02 15:10:00,50.42,50.42,49.92,49.92,157958.5537918871,31.7888,31.7888,31.4736,31.4736,157958.5538
2008-10-02 15:20:00,49.92,50.0,49.85,49.94,202932.09876543208,31.4736,31.524,31.4294,31.4862,202932.0988
2008-10-02 15:30:00,49.92,50.45,49.91,50.27,359567.90123456786,31.4736,31.8077,31.4672,31.6942,359567.9012
2008-10-02 15:40:00,50.26,50.47,50.19,50.32,375110.2292768959,31.6879,31.8203,31.6438,31.7257,375110.2293
2008-10-02 15:50:00,50.32,50.49,50.3,50.35,345017.6366843033,31.7257,31.8329,31.7131,31.7447,345017.6367
2008-10-03 09:30:00,50.72,51.44,50.55,51.41,162698.4126984127,31.9779,32.4319,31.8708,32.413,162698.4127
2008-10-03 09:40:00,51.42,51.71,51.38,51.69,179232.80423280422,32.4193,32.6021,32.3941,32.5895,179232.8042
2008-10-03 09:50:00,51.7,51.8,51.48,51.69,127645.50264550262,32.5958,32.6589,32.4571,32.5895,127645.5026
2008-10-03 10:00:00,51.72,51.8,51.48,51.54,106701.94003527336,32.6084,32.6589,32.4571,32.4949,106701.94
2008-10-03 10:10:00,51.52,51.8,51.49,51.65,105158.73015873016,32.4823,32.6589,32.4634,32.5643,105158.7302
2008-10-03 10:20:00,51.67,51.8,51.51,51.7,91600.5291005291,32.5769,32.6589,32.476,32.5958,91600.5291
2008-10-03 10:30:00,51.7,51.81,51.67,51.76,120370.37037037036,32.5958,32.6652,32.5769,32.6336,120370.3704
2008-10-03 10:40:00,51.75,51.87,51.57,51.68,75286.59611992944,32.6273,32.703,32.5138,32.5832,75286.5961
2008-10-03 10:50:00,51.67,51.89,51.67,51.86,78042.32804232804,32.5769,32.7156,32.5769,32.6967,78042.328
2008-10-03 11:00:00,51.87,51.96,51.76,51.87,93915.34391534392,32.703,32.7597,32.6336,32.703,93915.3439
2008-10-03 11:10:00,51.86,52.19,51.86,52.13,139991.1816578483,32.6967,32.9047,32.6967,32.8669,139991.1817
2008-10-03 11:20:00,52.13,52.16,51.8,51.8,57539.68253968253,32.8669,32.8858,32.6589,32.6589,57539.6825
2008-10-03 11:30:00,51.82,51.89,51.8,51.87,44312.16931216931,32.6715,32.7156,32.6589,32.703,44312.1693
2008-10-03 11:40:00,51.89,51.98,51.77,51.83,40454.14462081128,32.7156,32.7723,32.6399,32.6778,40454.1446
2008-10-03 11:50:00,51.85,51.86,51.71,51.76,58972.6631393298,32.6904,32.6967,32.6021,32.6336,58972.6631
2008-10-03 12:00:00,51.76,51.86,51.71,51.79,83443.56261022927,32.6336,32.6967,32.6021,32.6526,83443.5626
2008-10-03 12:10:00,51.8,51.89,51.74,51.84,36485.89065255732,32.6589,32.7156,32.621,32.6841,36485.8907
2008-10-03 12:20:00,51.86,51.96,51.72,51.84,61397.70723104056,32.6967,32.7597,32.6084,32.6841,61397.7072
2008-10-03 12:30:00,51.84,52.08,51.76,52.05,33840.38800705467,32.6841,32.8354,32.6336,32.8165,33840.388
2008-10-03 12:40:00,52.07,52.47,52.03,52.24,63602.29276895943,32.8291,33.0813,32.8039,32.9363,63602.2928
2008-10-03 12:50:00,52.25,52.65,52.23,52.63,85427.68959435626,32.9426,33.1948,32.93,33.1822,85427.6896
2008-10-03 13:00:00,52.58,52.63,52.25,52.49,69554.67372134038,33.1506,33.1822,32.9426,33.0939,69554.6737
2008-10-03 13:10:00,52.48,52.58,52.31,52.48,92702.82186948851,33.0876,33.1506,32.9804,33.0876,92702.8219
2008-10-03 13:20:00,52.5,52.68,52.01,52.34,102954.14462081128,33.1002,33.2137,32.7913,32.9993,102954.1446
2008-10-03 13:30:00,52.33,52.4,51.81,51.94,150903.88007054673,32.993,33.0371,32.6652,32.7471,150903.8801
2008-10-03 13:40:00,51.95,52.25,51.67,52.2,212411.8165784832,32.7534,32.9426,32.5769,32.911,212411.8166
2008-10-03 13:50:00,52.18,52.44,52.01,52.17,124889.77072310404,32.8984,33.0624,32.7913,32.8921,124889.7707
2008-10-03 14:00:00,52.22,52.36,51.96,52.21,90388.00705467373,32.9237,33.0119,32.7597,32.9174,90388.0071
2008-10-03 14:10:00,52.22,52.4,51.99,52.09,78152.55731922398,32.9237,33.0371,32.7786,32.8417,78152.5573
2008-10-03 14:20:00,52.04,52.09,51.62,51.72,63381.83421516754,32.8102,32.8417,32.5454,32.6084,63381.8342
2008-10-03 14:30:00,51.76,52.13,51.59,52.07,154541.44620811284,32.6336,32.8669,32.5265,32.8291,154541.4462
2008-10-03 14:40:00,52.06,52.1,51.67,51.87,56988.53615520282,32.8228,32.848,32.5769,32.703,56988.5362
2008-10-03 14:50:00,51.86,52.13,51.86,52.08,49492.945326278656,32.6967,32.8669,32.6967,32.8354,49492.9453
2008-10-03 15:00:00,52.08,52.38,51.99,52.02,105048.5008818342,32.8354,33.0245,32.7786,32.7976,105048.5009
2008-10-03 15:10:00,51.99,52.0,51.76,51.76,95789.24162257496,32.7786,32.785,32.6336,32.6336,95789.2416
2008-10-03 15:20:00,51.76,51.84,51.52,51.72,117835.09700176366,32.6336,32.6841,32.4823,32.6084,117835.097
2008-10-03 15:30:00,51.7,51.98,51.5,51.5,122464.72663139328,32.5958,32.7723,32.4697,32.4697,122464.7266
2008-10-03 15:40:00,51.52,51.58,51.28,51.46,131503.52733686066,32.4823,32.5202,32.331,32.4445,131503.5273
2008-10-03 15:50:00,51.45,51.56,51.35,51.48,145502.6455026455,32.4382,32.5075,32.3751,32.4571,145502.6455
2008-10-06 09:30:00,50.67,51.27,50.5,51.17,97332.45149911816,31.9464,32.3247,31.8392,32.2617,97332.4515
2008-10-06 09:40:00,51.18,51.25,50.78,51.08,89285.71428571428,32.268,32.3121,32.0158,32.2049,89285.7143
2008-10-06 09:50:00,51.07,51.09,50.74,50.8,85868.60670194002,32.1986,32.2112,31.9905,32.0284,85868.6067
2008-10-06 10:00:00,50.81,50.87,50.5,50.65,75286.59611992944,32.0347,32.0725,31.8392,31.9338,75286.5961
2008-10-06 10:10:00,50.69,50.8,50.35,50.52,88955.02645502644,31.959,32.0284,31.7447,31.8518,88955.0265
2008-10-06 10:20:00,50.49,50.51,50.17,50.33,109237.21340388006,31.8329,31.8455,31.6312,31.7321,109237.2134
2008-10-06 10:30:00,50.3,50.35,49.8,49.8,108024.69135802468,31.7131,31.7447,31.3979,31.3979,108024.6914
2008-10-06 10:40:00,49.82,50.05,49.61,49.91,149581.1287477954,31.4105,31.5555,31.2781,31.4672,149581.1287
2008-10-06 10:50:00,49.91,50.07,49.85,49.99,120149.91181657847,31.4672,31.5681,31.4294,31.5177,120149.9118
2008-10-06 11:00:00,49.97,50.49,49.94,50.26,103725.74955908288,31.5051,31.8329,31.4862,31.6879,103725.7496
2008-10-06 11:10:00,50.28,50.48,50.15,50.25,112213.40388007052,31.7005,31.8266,31.6186,31.6816,112213.4039
2008-10-06 11:20:00,50.25,50.39,50.04,50.12,120039.68253968252,31.6816,31.7699,31.5492,31.5997,120039.6825
2008-10-06 11:30:00,50.12,50.2,49.97,50.04,122795.41446208111,31.5997,31.6501,31.5051,31.5492,122795.4145
2008-10-06 11:40:00,50.04,50.35,50.0,50.2,126543.2098765432,31.5492,31.7447,31.524,31.6501,126543.2099
2008-10-06 11:50:00,50.21,50.44,50.13,50.44,120260.14109347442,31.6564,31.8014,31.606,31.8014,120260.1411
2008-10-06 12:00:00,50.44,50.62,50.19,50.2,83664.02116402115,31.8014,31.9149,31.6438,31.6501,83664.0212
2008-10-06 12:10:00,50.2,50.3,50.05,50.27,156194.885361552,31.6501,31.7131,31.5555,31.6942,156194.8854
2008-10-06 12:20:00,50.25,50.34,50.12,50.2,149250.44091710757,31.6816,31.7384,31.5997,31.6501,149250.4409
2008-10-06 12:30:00,50.2,50.35,50.17,50.24,98214.28571428572,31.6501,31.7447,31.6312,31.6753,98214.2857
2008-10-06 12:40:00,50.22,50.32,50.15,50.27,90608.4656084656,31.6627,31.7257,31.6186,31.6942,90608.4656
2008-10-06 12:50:00,50.3,50.31,50.18,50.2,65806.8783068783,31.7131,31.7194,31.6375,31.6501,65806.8783
2008-10-06 13:00:00,50.2,50.35,50.1,50.18,121913.58024691357,31.6501,31.7447,31.587,31.6375,121913.5802
2008-10-06 13:10:00,50.2,50.3,50.16,50.22,123456.79012345675,31.6501,31.7131,31.6249,31.6627,123456.7901
2008-10-06 13:20:00,50.21,50.3,50.17,50.2,148809.5238095238,31.6564,31.7131,31.6312,31.6501,148809.5238
2008-10-06 13:30:00,50.2,50.25,49.87,49.92,179453.2627865961,31.6501,31.6816,31.442,31.4736,179453.2628
2008-10-06 13:40:00,49.91,50.1,49.71,49.71,154431.2169312169,31.4672,31.587,31.3412,31.3412,154431.2169
2008-10-06 13:50:00,49.7,49.9,49.59,49.83,89065.25573192239,31.3348,31.4609,31.2655,31.4168,89065.2557
2008-10-06 14:00:00,49.82,49.83,49.49,49.55,189373.89770723105,31.4105,31.4168,31.2024,31.2403,189373.8977
2008-10-06 14:10:00,49.55,49.71,49.51,49.53,167328.0423280423,31.2403,31.3412,31.2151,31.2277,167328.0423
2008-10-06 14:20:00,49.53,49.63,49.5,49.55,149691.35802469135,31.2277,31.2907,31.2088,31.2403,149691.358
2008-10-06 14:30:00,49.55,49.56,49.32,49.34,210648.1481481481,31.2403,31.2466,31.0953,31.1079,210648.1481
2008-10-06 14:40:00,49.33,49.42,48.93,49.13,183862.43386243383,31.1016,31.1583,30.8494,30.9755,183862.4339
2008-10-06 14:50:00,49.13,49.34,48.96,49.23,180555.5555555556,30.9755,31.1079,30.8683,31.0385,180555.5556
2008-10-06 15:00:00,49.23,49.44,48.94,49.35,128637.56613756611,31.0385,31.1709,30.8557,31.1142,128637.5661
2008-10-06 15:10:00,49.37,49.84,49.31,49.81,119047.61904761904,31.1268,31.4231,31.089,31.4042,119047.619
2008-10-06 15:20:00,49.79,50.27,49.67,49.96,168981.48148148146,31.3916,31.6942,31.3159,31.4988,168981.4815
2008-10-06 15:30:00,49.96,50.1,49.48,49.53,145943.56261022927,31.4988,31.587,31.1961,31.2277,145943.5626
2008-10-06 15:40:00,49.51,49.93,49.22,49.77,187940.9171075837,31.2151,31.4799,31.0322,31.379,187940.9171
2008-10-06 15:50:00,49.77,50.32,49.61,50.09,221340.38800705463,31.379,31.7257,31.2781,31.5807,221340.388
2008-10-07 09:30:00,50.07,50.43,49.75,49.93,89065.25573192239,31.5681,31.7951,31.3664,31.4799,89065.2557
2008-10-07 09:40:00,50.0,50.69,49.91,50.33,121031.74603174602,31.524,31.959,31.4672,31.7321,121031.746
2008-10-07 09:50:00,50.32,50.62,50.28,50.42,127645.50264550262,31.7257,31.9149,31.7005,31.7888,127645.5026
2008-10-07 10:00:00,50.45,50.73,50.36,50.55,102623.45679012344,31.8077,31.9842,31.751,31.8708,102623.4568
2008-10-07 10:10:00,50.54,50.8,50.37,50.5,97552.91005291004,31.8645,32.0284,31.7573,31.8392,97552.9101
2008-10-07 10:20:00,50.5,50.71,50.3,50.61,106812.1693121693,31.8392,31.9716,31.7131,31.9086,106812.1693
2008-10-07 10:30:00,50.57,50.67,50.22,50.36,82671.95767195766,31.8834,31.9464,31.6627,31.751,82671.9577
2008-10-07 10:40:00,50.36,50.49,50.07,50.26,82671.95767195766,31.751,31.8329,31.5681,31.6879,82671.9577
2008-10-07 10:50:00,50.27,50.27,49.88,49.98,73963.84479717813,31.6942,31.6942,31.4483,31.5114,73963.8448
2008-10-07 11:00:00,49.98,50.1,49.66,49.75,66688.71252204585,31.5114,31.587,31.3096,31.3664,66688.7125
2008-10-07 11:10:00,49.75,49.81,49.63,49.68,95789.24162257496,31.3664,31.4042,31.2907,31.3222,95789.2416
2008-10-07 11:20:00,49.7,49.77,49.39,49.74,193783.0687830688,31.3348,31.379,31.1394,31.3601,193783.0688
2008-10-07 11:30:00,49.74,50.06,49.71,49.82,95127.86596119928,31.3601,31.5618,31.3412,31.4105,95127.866
2008-10-07 11:40:00,49.81,50.15,49.69,50.07,62059.08289241622,31.4042,31.6186,31.3285,31.5681,62059.0829
2008-10-07 11:50:00,50.05,50.09,49.79,49.89,134479.71781305113,31.5555,31.5807,31.3916,31.4546,134479.7178
2008-10-07 12:00:00,49.88,49.88,49.53,49.68,161155.20282186946,31.4483,31.4483,31.2277,31.3222,161155.2028
2008-10-07 12:10:00,49.69,50.14,49.66,50.07,70767.19576719576,31.3285,31.6123,31.3096,31.5681,70767.1958
2008-10-07 12:20:00,50.08,50.11,49.42,49.57,66798.94179894179,31.5744,31.5933,31.1583,31.2529,66798.9418
2008-10-07 12:30:00,49.58,49.72,49.41,49.53,57429.45326278659,31.2592,31.3475,31.152,31.2277,57429.4533
2008-10-07 12:40:00,49.52,49.61,49.39,49.45,121472.6631393298,31.2214,31.2781,31.1394,31.1772,121472.6631
2008-10-07 12:50:00,49.43,49.64,49.37,49.52,114197.53086419751,31.1646,31.297,31.1268,31.2214,114197.5309
2008-10-07 13:00:00,49.53,49.68,49.43,49.6,69995.59082892415,31.2277,31.3222,31.1646,31.2718,69995.5908
2008-10-07 13:10:00,49.61,49.78,49.46,49.63,125330.68783068782,31.2781,31.3853,31.1835,31.2907,125330.6878
2008-10-07 13:20:00,49.63,49.71,49.34,49.61,206128.74779541444,31.2907,31.3412,31.1079,31.2781,206128.7478
2008-10-07 13:30:00,49.61,49.74,49.38,49.5,72751.32275132275,31.2781,31.3601,31.1331,31.2088,72751.3228
2008-10-07 13:40:00,49.51,49.51,49.18,49.3,283950.61728395056,31.2151,31.2151,31.007,31.0827,283950.6173
2008-10-07 13:50:00,49.31,49.51,49.08,49.23,131283.06878306877,31.089,31.2151,30.944,31.0385,131283.0688
2008-10-07 14:00:00,49.21,49.5,49.21,49.45,93805.11463844797,31.0259,31.2088,31.0259,31.1772,93805.1146
2008-10-07 14:10:00,49.44,49.71,49.26,49.56,136353.61552028218,31.1709,31.3412,31.0574,31.2466,136353.6155
2008-10-07 14:20:00,49.55,49.84,49.49,49.82,92151.6754850088,31.2403,31.4231,31.2024,31.4105,92151.6755
2008-10-07 14:30:00,49.82,50.11,49.4,49.6,78152.55731922398,31.4105,31.5933,31.1457,31.2718,78152.5573
2008-10-07 14:40:00,49.64,49.8,49.33,49.58,139219.5767195767,31.297,31.3979,31.1016,31.2592,139219.5767
2008-10-07 14:50:00,49.57,49.67,49.39,49.52,171737.21340388004,31.2529,31.3159,31.1394,31.2214,171737.2134
2008-10-07 15:00:00,49.54,49.69,49.4,49.57,185405.64373897703,31.234,31.3285,31.1457,31.2529,185405.6437
2008-10-07 15:10:00,49.57,49.8,49.36,49.44,242724.86772486768,31.2529,31.3979,31.1205,31.1709,242724.8677
2008-10-07 15:20:00,49.44,49.5,49.22,49.39,248456.7901234568,31.1709,31.2088,31.0322,31.1394,248456.7901
2008-10-07 15:30:00,49.4,49.51,49.23,49.32,277998.2363315696,31.1457,31.2151,31.0385,31.0953,277998.2363
2008-10-07 15:40:00,49.32,49.42,49.16,49.27,327601.4109347442,31.0953,31.1583,30.9944,31.0637,327601.4109
2008-10-07 15:50:00,49.28,49.29,49.01,49.23,587411.8165784832,31.07,31.0764,30.8998,31.0385,587411.8166
2008-10-08 09:30:00,48.41,48.94,47.9,48.73,215939.15343915345,30.5215,30.8557,30.2,30.7233,215939.1534
2008-10-08 09:40:00,48.69,49.19,48.39,48.88,134259.25925925924,30.6981,31.0133,30.5089,30.8179,134259.2593
2008-10-08 09:50:00,48.88,49.62,48.49,48.54,144290.1234567901,30.8179,31.2844,30.572,30.6035,144290.1235
2008-10-08 10:00:00,48.54,49.22,48.52,48.82,147707.23104056437,30.6035,31.0322,30.5909,30.78,147707.231
2008-10-08 10:10:00,48.78,49.1,48.64,48.66,112213.40388007052,30.7548,30.9566,30.6665,30.6792,112213.4039
2008-10-08 10:20:00,48.66,48.88,48.46,48.78,110559.96472663138,30.6792,30.8179,30.5531,30.7548,110559.9647
2008-10-08 10:30:00,48.79,49.06,48.46,48.7,131613.7566137566,30.7611,30.9313,30.5531,30.7044,131613.7566
2008-10-08 10:40:00,48.73,48.84,48.37,48.38,106261.02292768958,30.7233,30.7926,30.4963,30.5026,106261.0229
2008-10-08 10:50:00,48.41,48.79,48.33,48.53,96671.0758377425,30.5215,30.7611,30.4711,30.5972,96671.0758
2008-10-08 11:00:00,48.54,48.61,47.95,48.06,96781.30511463844,30.6035,30.6476,30.2315,30.3009,96781.3051
2008-10-08 11:10:00,48.08,48.54,48.08,48.42,55114.638447971774,30.3135,30.6035,30.3135,30.5278,55114.6384
2008-10-08 11:20:00,48.44,48.81,48.44,48.62,68672.83950617284,30.5404,30.7737,30.5404,30.6539,68672.8395
2008-10-08 11:30:00,48.63,48.64,47.82,48.05,68783.06878306878,30.6602,30.6665,30.1495,30.2946,68783.0688
2008-10-08 11:40:00,48.05,48.17,47.71,47.95,83333.33333333333,30.2946,30.3702,30.0802,30.2315,83333.3333
2008-10-08 11:50:00,47.99,48.25,47.74,48.25,61067.01940035273,30.2567,30.4207,30.0991,30.4207,61067.0194
2008-10-08 12:00:00,48.21,48.21,47.38,47.49,78373.01587301586,30.3954,30.3954,29.8721,29.9415,78373.0159
2008-10-08 12:10:00,47.48,48.13,47.42,48.12,111772.48677248677,29.9352,30.345,29.8974,30.3387,111772.4868
2008-10-08 12:20:00,48.11,48.15,47.89,47.95,128417.10758377424,30.3324,30.3576,30.1937,30.2315,128417.1076
2008-10-08 12:30:00,47.95,48.3,47.95,48.08,117283.95061728392,30.2315,30.4522,30.2315,30.3135,117283.9506
2008-10-08 12:40:00,48.07,48.4,47.8,48.07,113866.8430335097,30.3072,30.5152,30.1369,30.3072,113866.843
2008-10-08 12:50:00,48.04,48.46,48.04,48.32,88073.1922398589,30.2883,30.5531,30.2883,30.4648,88073.1922
2008-10-08 13:00:00,48.31,48.8,48.28,48.74,192570.5467372134,30.4585,30.7674,30.4396,30.7296,192570.5467
2008-10-08 13:10:00,48.79,48.98,48.5,48.66,106261.02292768958,30.7611,30.8809,30.5783,30.6792,106261.0229
2008-10-08 13:20:00,48.69,48.7,48.2,48.25,148148.14814814812,30.6981,30.7044,30.3891,30.4207,148148.1481
2008-10-08 13:30:00,48.29,48.76,48.17,48.5,133928.57142857142,30.4459,30.7422,30.3702,30.5783,133928.5714
2008-10-08 13:40:00,48.5,48.71,48.35,48.43,154100.5291005291,30.5783,30.7107,30.4837,30.5341,154100.5291
2008-10-08 13:50:00,48.42,48.63,48.39,48.53,129078.4832451499,30.5278,30.6602,30.5089,30.5972,129078.4832
2008-10-08 14:00:00,48.5,48.73,48.34,48.47,221450.6172839506,30.5783,30.7233,30.4774,30.5594,221450.6173
2008-10-08 14:10:00,48.47,48.76,48.4,48.76,285383.59788359783,30.5594,30.7422,30.5152,30.7422,285383.5979
2008-10-08 14:20:00,48.75,49.33,48.71,49.2,190806.8783068783,30.7359,31.1016,30.7107,31.0196,190806.8783
2008-10-08 14:30:00,49.17,49.17,48.72,48.75,221560.8465608465,31.0007,31.0007,30.717,30.7359,221560.8466
2008-10-08 14:40:00,48.74,48.75,48.25,48.61,81018.51851851851,30.7296,30.7359,30.4207,30.6476,81018.5185
2008-10-08 14:50:00,48.6,48.89,48.6,48.71,96891.53439153438,30.6413,30.8242,30.6413,30.7107,96891.5344
2008-10-08 15:00:00,48.66,48.83,48.29,48.63,116843.03350970017,30.6792,30.7863,30.4459,30.6602,116843.0335
2008-10-08 15:10:00,48.58,48.85,48.27,48.79,85648.14814814813,30.6287,30.7989,30.4333,30.7611,85648.1481
2008-10-08 15:20:00,48.8,48.85,48.34,48.58,82892.41622574955,30.7674,30.7989,30.4774,30.6287,82892.4162
2008-10-08 15:30:00,48.56,48.77,47.99,48.02,105379.18871252204,30.6161,30.7485,30.2567,30.2756,105379.1887
2008-10-08 15:40:00,48.05,48.25,47.65,47.71,256283.0687830688,30.2946,30.4207,30.0424,30.0802,256283.0688
2008-10-08 15:50:00,47.71,47.9,47.22,47.22,316247.79541446205,30.0802,30.2,29.7713,29.7713,316247.7954
2008-10-09 09:30:00,47.77,47.77,46.72,47.14,135251.32275132273,30.118,30.118,29.456,29.7208,135251.3228
2008-10-09 09:40:00,47.23,47.61,46.82,46.91,95458.55379188713,29.7776,30.0171,29.5191,29.5758,95458.5538
2008-10-09 09:50:00,46.91,47.2,46.73,46.82,92702.82186948851,29.5758,29.7586,29.4623,29.5191,92702.8219
2008-10-09 10:00:00,46.82,47.06,46.46,46.99,90277.77777777777,29.5191,29.6704,29.2921,29.6262,90277.7778
2008-10-09 10:10:00,46.98,47.22,46.85,46.97,79144.62081128747,29.6199,29.7713,29.538,29.6136,79144.6208
2008-10-09 10:20:00,46.97,47.14,46.66,46.78,87632.27513227513,29.6136,29.7208,29.4182,29.4938,87632.2751
2008-10-09 10:30:00,46.71,47.21,46.69,46.78,107583.77425044093,29.4497,29.765,29.4371,29.4938,107583.7743
2008-10-09 10:40:00,46.78,46.91,46.35,46.86,72200.17636684302,29.4938,29.5758,29.2227,29.5443,72200.1764
2008-10-09 10:50:00,46.79,46.96,46.51,46.78,90498.23633156966,29.5002,29.6073,29.3236,29.4938,90498.2363
2008-10-09 11:00:00,46.73,46.77,46.47,46.7,140873.01587301586,29.4623,29.4875,29.2984,29.4434,140873.0159
2008-10-09 11:10:00,46.74,47.17,46.72,46.9,66358.02469135802,29.4686,29.7397,29.456,29.5695,66358.0247
2008-10-09 11:20:00,46.91,47.11,46.55,46.78,62940.917107583766,29.5758,29.7019,29.3488,29.4938,62940.9171
2008-10-09 11:30:00,46.83,47.14,46.68,46.88,120480.5996472663,29.5254,29.7208,29.4308,29.5569,120480.5996
2008-10-09 11:40:00,46.9,46.97,46.62,46.82,147156.08465608463,29.5695,29.6136,29.393,29.5191,147156.0847
2008-10-09 11:50:00,46.78,46.87,46.48,46.49,116512.34567901232,29.4938,29.5506,29.3047,29.311,116512.3457
2008-10-09 12:00:00,46.51,46.81,46.41,46.78,68121.69312169311,29.3236,29.5128,29.2606,29.4938,68121.6931
2008-10-09 12:10:00,46.76,46.87,46.56,46.8,61618.16578483245,29.4812,29.5506,29.3551,29.5065,61618.1658
2008-10-09 12:20:00,46.78,46.78,46.51,46.53,54122.57495590828,29.4938,29.4938,29.3236,29.3362,54122.575
2008-10-09 12:30:00,46.56,46.6,46.42,46.51,32297.17813051146,29.3551,29.3804,29.2669,29.3236,32297.1781
2008-10-09 12:40:00,46.48,46.5,46.27,46.33,73412.6984126984,29.3047,29.3173,29.1723,29.2101,73412.6984
2008-10-09 12:50:00,46.32,46.58,46.3,46.54,52138.4479717813,29.2038,29.3678,29.1912,29.3425,52138.448
2008-10-09 13:00:00,46.57,46.66,46.56,46.61,39241.6225749559,29.3614,29.4182,29.3551,29.3867,39241.6226
2008-10-09 13:10:00,46.64,46.89,46.59,46.62,76278.65961199293,29.4056,29.5632,29.3741,29.393,76278.6596
2008-10-09 13:20:00,46.54,46.76,46.38,46.55,97332.45149911816,29.3425,29.4812,29.2417,29.3488,97332.4515
2008-10-09 13:30:00,46.57,46.72,46.31,46.35,75507.05467372133,29.3614,29.456,29.1975,29.2227,75507.0547
2008-10-09 13:40:00,46.35,46.51,46.29,46.3,51146.38447971781,29.2227,29.3236,29.1849,29.1912,51146.3845
2008-10-09 13:50:00,46.34,46.4,46.15,46.36,106040.5643738977,29.2164,29.2543,29.0966,29.229,106040.5644
2008-10-09 14:00:00,46.36,46.59,46.26,46.36,78703.7037037037,29.229,29.3741,29.166,29.229,78703.7037
2008-10-09 14:10:00,46.4,46.43,46.09,46.19,72861.55202821869,29.2543,29.2732,29.0588,29.1219,72861.552
2008-10-09 14:20:00,46.19,46.39,46.08,46.34,67239.85890652557,29.1219,29.248,29.0525,29.2164,67239.8589
2008-10-09 14:30:00,46.32,46.46,46.26,46.43,75176.3668430335,29.2038,29.2921,29.166,29.2732,75176.3668
2008-10-09 14:40:00,46.41,46.6,46.25,46.32,83002.6455026455,29.2606,29.3804,29.1597,29.2038,83002.6455
2008-10-09 14:50:00,46.32,46.49,46.19,46.22,81679.89417989417,29.2038,29.311,29.1219,29.1408,81679.8942
2008-10-09 15:00:00,46.24,46.26,45.79,46.0,85317.46031746031,29.1534,29.166,28.8697,29.0021,85317.4603
2008-10-09 15:10:00,46.0,46.0,45.22,45.29,88073.1922398589,29.0021,29.0021,28.5103,28.5544,88073.1922
2008-10-09 15:20:00,45.3,45.71,45.15,45.54,93474.42680776012,28.5607,28.8192,28.4662,28.7121,93474.4268
2008-10-09 15:30:00,45.51,45.66,44.92,44.92,108906.52557319222,28.6931,28.7877,28.3212,28.3212,108906.5256
2008-10-09 15:40:00,44.93,45.05,43.97,44.07,194775.13227513223,28.3275,28.4031,27.7222,27.7852,194775.1323
2008-10-09 15:50:00,44.1,44.8,44.08,44.28,275352.733686067,27.8042,28.2455,27.7916,27.9176,275352.7337
2008-10-10 09:30:00,42.47,42.47,33.78,35.24,598765.4320987654,26.7765,26.7765,21.2976,22.2181,598765.4321
2008-10-10 09:40:00,35.72,38.6,35.26,38.24,616843.0335097001,22.5207,24.3365,22.2307,24.1095,616843.0335
2008-10-10 09:50:00,38.23,38.68,37.09,38.06,418209.8765432098,24.1032,24.387,23.3845,23.9961,418209.8765
2008-10-10 10:00:00,38.1,39.36,37.98,38.96,375551.14638447965,24.0213,24.8157,23.9456,24.5635,375551.1464
2008-10-10 10:10:00,38.96,39.64,38.27,39.01,372244.2680776014,24.5635,24.9922,24.1285,24.595,372244.2681
2008-10-10 10:20:00,39.01,39.7,38.92,39.04,318783.06878306874,24.595,25.0301,24.5383,24.6139,318783.0688
2008-10-10 10:30:00,39.03,39.16,38.43,38.96,543981.4814814815,24.6076,24.6896,24.2293,24.5635,543981.4815
2008-10-10 10:40:00,38.96,39.24,38.59,39.21,330246.91358024685,24.5635,24.74,24.3302,24.7211,330246.9136
2008-10-10 10:50:00,39.2,39.69,39.03,39.07,230268.95943562608,24.7148,25.0237,24.6076,24.6328,230268.9594
2008-10-10 11:00:00,39.12,39.35,38.74,38.84,227072.3104056437,24.6644,24.8094,24.4248,24.4878,227072.3104
2008-10-10 11:10:00,38.87,39.26,38.72,38.78,179894.17989417986,24.5068,24.7526,24.4122,24.45,179894.1799
2008-10-10 11:20:00,38.83,39.17,38.79,39.0,164241.6225749559,24.4815,24.6959,24.4563,24.5887,164241.6226
2008-10-10 11:30:00,38.97,39.32,38.89,39.1,327491.1816578483,24.5698,24.7905,24.5194,24.6518,327491.1817
2008-10-10 11:40:00,39.1,39.13,38.48,38.54,142526.45502645502,24.6518,24.6707,24.2609,24.2987,142526.455
2008-10-10 11:50:00,38.54,38.59,38.1,38.48,167328.0423280423,24.2987,24.3302,24.0213,24.2609,167328.0423
2008-10-10 12:00:00,38.45,38.85,38.19,38.27,152777.77777777775,24.242,24.4941,24.078,24.1285,152777.7778
2008-10-10 12:10:00,38.31,38.53,38.03,38.33,200617.28395061727,24.1537,24.2924,23.9771,24.1663,200617.284
2008-10-10 12:20:00,38.33,38.6,38.29,38.42,106701.94003527336,24.1663,24.3365,24.1411,24.223,106701.94
2008-10-10 12:30:00,38.42,38.6,38.29,38.47,262566.13756613754,24.223,24.3365,24.1411,24.2546,262566.1376
2008-10-10 12:40:00,38.45,38.8,38.42,38.47,160934.74426807757,24.242,24.4626,24.223,24.2546,160934.7443
2008-10-10 12:50:00,38.47,38.68,38.47,38.56,140652.55731922397,24.2546,24.387,24.2546,24.3113,140652.5573
2008-10-10 13:00:00,38.53,38.66,38.41,38.47,143298.05996472662,24.2924,24.3744,24.2167,24.2546,143298.06
2008-10-10 13:10:00,38.47,38.47,37.88,37.96,163249.5590828924,24.2546,24.2546,23.8826,23.933,163249.5591
2008-10-10 13:20:00,37.94,38.19,37.93,38.12,163249.5590828924,23.9204,24.078,23.9141,24.0339,163249.5591
2008-10-10 13:30:00,38.11,38.14,37.28,37.7,363536.1552028218,24.0276,24.0465,23.5043,23.7691,363536.1552
2008-10-10 13:40:00,37.69,37.7,37.16,37.17,192680.7760141093,23.7628,23.7691,23.4286,23.4349,192680.776
2008-10-10 13:50:00,37.18,37.36,36.85,37.3,341049.3827160493,23.4412,23.5547,23.2332,23.5169,341049.3827
2008-10-10 14:00:00,37.29,37.77,36.81,37.71,270392.41622574953,23.5106,23.8132,23.208,23.7754,270392.4162
2008-10-10 14:10:00,37.73,37.88,37.3,37.37,232473.5449735449,23.788,23.8826,23.5169,23.561,232473.545
2008-10-10 14:20:00,37.39,37.62,36.9,37.2,299162.2574955908,23.5736,23.7187,23.2647,23.4539,299162.2575
2008-10-10 14:30:00,37.21,37.55,37.04,37.54,303791.88712522044,23.4602,23.6745,23.353,23.6682,303791.8871
2008-10-10 14:40:00,37.53,37.82,37.39,37.64,245701.0582010582,23.6619,23.8447,23.5736,23.7313,245701.0582
2008-10-10 14:50:00,37.65,37.75,37.19,37.54,207010.582010582,23.7376,23.8006,23.4475,23.6682,207010.582
2008-10-10 15:00:00,37.54,37.54,37.0,37.1,306768.0776014109,23.6682,23.6682,23.3278,23.3908,306768.0776
2008-10-10 15:10:00,37.1,38.8,37.06,38.21,320877.42504409165,23.3908,24.4626,23.3656,24.0906,320877.425
2008-10-10 15:20:00,38.22,39.38,38.18,39.38,366071.4285714285,24.0969,24.8283,24.0717,24.8283,366071.4286
2008-10-10 15:30:00,39.32,40.79,39.2,39.42,451388.8888888888,24.7905,25.7173,24.7148,24.8535,451388.8889
2008-10-10 15:40:00,39.47,39.67,38.11,39.15,897266.3139329805,24.885,25.0111,24.0276,24.6833,897266.3139
2008-10-10 15:50:00,39.15,39.17,37.4,38.12,564925.0440917107,24.6833,24.6959,23.5799,24.0339,564925.0441
2008-10-13 09:30:00,41.02,41.02,38.57,38.99,182539.6825396825,25.8623,25.8623,24.3176,24.5824,182539.6825
2008-10-13 09:40:00,38.96,39.51,38.87,38.91,199184.30335097,24.5635,24.9103,24.5068,24.532,199184.3034
2008-10-13 09:50:00,38.87,39.0,38.72,38.85,107473.54497354497,24.5068,24.5887,24.4122,24.4941,107473.545
2008-10-13 10:00:00,38.85,39.12,38.83,39.05,166776.8959435626,24.4941,24.6644,24.4815,24.6202,166776.8959
2008-10-13 10:10:00,39.08,39.35,38.91,39.13,137235.4497354497,24.6392,24.8094,24.532,24.6707,137235.4497
2008-10-13 10:20:00,39.13,39.36,38.56,39.15,120480.5996472663,24.6707,24.8157,24.3113,24.6833,120480.5996
2008-10-13 10:30:00,39.15,39.67,39.15,39.67,97663.13932980598,24.6833,25.0111,24.6833,25.0111,97663.1393
2008-10-13 10:40:00,39.64,39.72,39.41,39.51,79034.39153439153,24.9922,25.0427,24.8472,24.9103,79034.3915
2008-10-13 10:50:00,39.52,39.81,39.49,39.7,46626.98412698412,24.9166,25.0994,24.8976,25.0301,46626.9841
2008-10-13 11:00:00,39.72,39.92,39.55,39.83,48611.1111111111,25.0427,25.1688,24.9355,25.112,48611.1111
2008-10-13 11:10:00,39.84,39.91,39.69,39.75,49162.25749559082,25.1183,25.1625,25.0237,25.0616,49162.2575
2008-10-13 11:20:00,39.74,40.19,39.71,40.12,45634.92063492063,25.0553,25.339,25.0364,25.2949,45634.9206
2008-10-13 11:30:00,40.1,40.32,40.04,40.21,48721.34038800705,25.2822,25.4209,25.2444,25.3516,48721.3404
2008-10-13 11:40:00,40.21,40.32,39.98,39.99,69003.52733686066,25.3516,25.4209,25.2066,25.2129,69003.5273
2008-10-13 11:50:00,40.03,40.2,39.95,40.13,52910.0529100529,25.2381,25.3453,25.1877,25.3012,52910.0529
2008-10-13 12:00:00,40.12,40.23,39.95,40.16,56988.53615520282,25.2949,25.3642,25.1877,25.3201,56988.5362
2008-10-13 12:10:00,40.18,40.43,40.17,40.39,64263.66843033509,25.3327,25.4903,25.3264,25.4651,64263.6684
2008-10-13 12:20:00,40.42,40.51,40.37,40.49,39902.998236331565,25.484,25.5407,25.4525,25.5281,39902.9982
2008-10-13 12:30:00,40.51,40.54,40.32,40.35,66798.94179894179,25.5407,25.5597,25.4209,25.4399,66798.9418
2008-10-13 12:40:00,40.34,40.4,40.31,40.33,123897.70723104056,25.4336,25.4714,25.4146,25.4273,123897.7072
2008-10-13 12:50:00,40.31,40.44,40.3,40.35,57760.14109347442,25.4146,25.4966,25.4083,25.4399,57760.1411
2008-10-13 13:00:00,40.38,40.41,40.14,40.21,71208.11287477953,25.4588,25.4777,25.3075,25.3516,71208.1129
2008-10-13 13:10:00,40.22,40.3,40.18,40.23,55445.3262786596,25.3579,25.4083,25.3327,25.3642,55445.3263
2008-10-13 13:20:00,40.23,40.24,40.12,40.2,98104.05643738977,25.3642,25.3705,25.2949,25.3453,98104.0564
2008-10-13 13:30:00,40.22,40.25,40.16,40.23,43761.02292768959,25.3579,25.3768,25.3201,25.3642,43761.0229
2008-10-13 13:40:00,40.23,40.24,40.02,40.03,49933.86243386243,25.3642,25.3705,25.2318,25.2381,49933.8624
2008-10-13 13:50:00,40.03,40.23,40.02,40.03,55555.55555555555,25.2381,25.3642,25.2318,25.2381,55555.5556
2008-10-13 14:00:00,40.02,40.14,39.99,40.03,41666.66666666666,25.2318,25.3075,25.2129,25.2381,41666.6667
2008-10-13 14:10:00,40.04,40.06,39.92,39.93,65365.96119929453,25.2444,25.257,25.1688,25.1751,65365.9612
2008-10-13 14:20:00,39.93,39.97,39.78,39.8,68342.151675485,25.1751,25.2003,25.0805,25.0931,68342.1517
2008-10-13 14:30:00,39.78,39.93,39.65,39.68,124669.31216931216,25.0805,25.1751,24.9985,25.0174,124669.3122
2008-10-13 14:40:00,39.68,40.23,39.68,40.22,103946.20811287477,25.0174,25.3642,25.0174,25.3579,103946.2081
2008-10-13 14:50:00,40.23,40.46,40.07,40.42,90828.92416225748,25.3642,25.5092,25.2633,25.484,90828.9242
2008-10-13 15:00:00,40.41,40.65,40.34,40.45,77160.49382716049,25.4777,25.629,25.4336,25.5029,77160.4938
2008-10-13 15:10:00,40.42,40.48,40.34,40.43,69334.2151675485,25.484,25.5218,25.4336,25.4903,69334.2152
2008-10-13 15:20:00,40.44,40.5,40.32,40.36,106922.39858906524,25.4966,25.5344,25.4209,25.4462,106922.3986
2008-10-13 15:30:00,40.35,40.54,40.24,40.41,281194.885361552,25.4399,25.5597,25.3705,25.4777,281194.8854
2008-10-13 15:40:00,40.42,40.54,40.1,40.2,296626.9841269841,25.484,25.5597,25.2822,25.3453,296626.9841
2008-10-13 15:50:00,40.18,40.33,40.1,40.15,498677.2486772486,25.3327,25.4273,25.2822,25.3138,498677.2487
2008-10-14 09:30:00,41.32,42.1,41.32,41.89,158399.47089947088,26.0514,26.5432,26.0514,26.4108,158399.4709
2008-10-14 09:40:00,41.88,42.17,41.27,42.04,185405.64373897703,26.4045,26.5873,26.0199,26.5054,185405.6437
2008-10-14 09:50:00,41.99,42.29,41.45,41.58,198412.6984126984,26.4738,26.663,26.1334,26.2154,198412.6984
2008-10-14 10:00:00,41.6,42.36,41.23,41.57,184744.2680776014,26.228,26.7071,25.9947,26.209,184744.2681
2008-10-14 10:10:00,41.54,41.56,40.82,41.01,253417.10758377425,26.1901,26.2027,25.7362,25.856,253417.1076
2008-10-14 10:20:00,40.99,41.18,40.86,41.11,127314.8148148148,25.8434,25.9632,25.7614,25.919,127314.8148
2008-10-14 10:30:00,41.11,41.19,40.9,41.12,136574.07407407407,25.919,25.9695,25.7866,25.9253,136574.0741
2008-10-14 10:40:00,41.12,41.19,40.83,41.07,324074.07407407404,25.9253,25.9695,25.7425,25.8938,324074.0741
2008-10-14 10:50:00,41.08,41.33,41.02,41.14,262786.5961199294,25.9001,26.0577,25.8623,25.9379,262786.5961
2008-10-14 11:00:00,41.14,41.19,40.86,41.14,217482.36331569665,25.9379,25.9695,25.7614,25.9379,217482.3633
2008-10-14 11:10:00,41.12,41.33,40.95,41.1,205136.6843033509,25.9253,26.0577,25.8182,25.9127,205136.6843
2008-10-14 11:20:00,41.09,41.6,41.07,41.47,154541.44620811284,25.9064,26.228,25.8938,26.146,154541.4462
2008-10-14 11:30:00,41.47,41.88,41.44,41.72,152116.4021164021,26.146,26.4045,26.1271,26.3036,152116.4021
2008-10-14 11:40:00,41.71,41.8,41.6,41.71,113205.46737213402,26.2973,26.3541,26.228,26.2973,113205.4674
2008-10-14 11:50:00,41.71,41.75,41.58,41.72,66798.94179894179,26.2973,26.3225,26.2154,26.3036,66798.9418
2008-10-14 12:00:00,41.7,41.71,41.46,41.49,154210.75837742502,26.291,26.2973,26.1397,26.1586,154210.7584
2008-10-14 12:10:00,41.52,41.67,41.28,41.4,51697.53086419753,26.1775,26.2721,26.0262,26.1019,51697.5309
2008-10-14 12:20:00,41.4,41.48,41.3,41.45,41225.74955908289,26.1019,26.1523,26.0388,26.1334,41225.7496
2008-10-14 12:30:00,41.45,41.66,41.34,41.53,123456.79012345675,26.1334,26.2658,26.064,26.1838,123456.7901
2008-10-14 12:40:00,41.5,41.5,41.15,41.36,103064.37389770722,26.1649,26.1649,25.9442,26.0766,103064.3739
2008-10-14 12:50:00,41.38,41.41,41.13,41.19,62059.08289241622,26.0893,26.1082,25.9316,25.9695,62059.0829
2008-10-14 13:00:00,41.19,41.32,41.17,41.26,47949.735449735446,25.9695,26.0514,25.9569,26.0136,47949.7354
2008-10-14 13:10:00,41.25,41.33,41.14,41.28,57319.22398589065,26.0073,26.0577,25.9379,26.0262,57319.224
2008-10-14 13:20:00,41.29,41.38,41.23,41.37,40343.91534391534,26.0325,26.0893,25.9947,26.083,40343.9153
2008-10-14 13:30:00,41.36,41.42,41.21,41.22,88293.65079365078,26.0766,26.1145,25.9821,25.9884,88293.6508
2008-10-14 13:40:00,41.21,41.4,41.11,41.25,102182.53968253967,25.9821,26.1019,25.919,26.0073,102182.5397
2008-10-14 13:50:00,41.25,41.35,41.11,41.17,148258.37742504408,26.0073,26.0703,25.919,25.9569,148258.3774
2008-10-14 14:00:00,41.16,41.28,41.03,41.23,120149.91181657847,25.9506,26.0262,25.8686,25.9947,120149.9118
2008-10-14 14:10:00,41.25,41.26,40.85,41.03,151785.71428571426,26.0073,26.0136,25.7551,25.8686,151785.7143
2008-10-14 14:20:00,41.06,41.4,40.84,41.36,176917.9894179894,25.8875,26.1019,25.7488,26.0766,176917.9894
2008-10-14 14:30:00,41.4,41.45,41.02,41.17,107583.77425044093,26.1019,26.1334,25.8623,25.9569,107583.7743
2008-10-14 14:40:00,41.13,41.15,40.62,40.65,114858.90652557318,25.9316,25.9442,25.6101,25.629,114858.9065
2008-10-14 14:50:00,40.62,40.71,40.35,40.47,115079.36507936506,25.6101,25.6668,25.4399,25.5155,115079.3651
2008-10-14 15:00:00,40.46,40.86,40.46,40.74,190365.9611992945,25.5092,25.7614,25.5092,25.6857,190365.9612
2008-10-14 15:10:00,40.75,40.95,40.44,40.52,203483.2451499118,25.6921,25.8182,25.4966,25.547,203483.2451
2008-10-14 15:20:00,40.52,40.73,40.2,40.71,164351.85185185182,25.547,25.6794,25.3453,25.6668,164351.8519
2008-10-14 15:30:00,40.73,41.24,40.67,40.78,158950.6172839506,25.6794,26.001,25.6416,25.711,158950.6173
2008-10-14 15:40:00,40.78,41.51,40.71,41.34,152888.0070546737,25.711,26.1712,25.6668,26.064,152888.0071
2008-10-14 15:50:00,41.34,41.35,40.91,41.04,270061.7283950617,26.064,26.0703,25.7929,25.8749,270061.7284
2008-10-15 09:30:00,40.46,40.58,39.74,39.74,140873.01587301586,25.5092,25.5849,25.0553,25.0553,140873.0159
2008-10-15 09:40:00,39.69,40.13,39.56,39.86,182649.91181657847,25.0237,25.3012,24.9418,25.1309,182649.9118
2008-10-15 09:50:00,39.83,40.04,39.65,39.81,175264.55026455026,25.112,25.2444,24.9985,25.0994,175264.5503
2008-10-15 10:00:00,39.82,40.03,39.74,39.95,170083.7742504409,25.1057,25.2381,25.0553,25.1877,170083.7743
2008-10-15 10:10:00,39.93,40.12,39.85,40.01,228835.9788359788,25.1751,25.2949,25.1246,25.2255,228835.9788
2008-10-15 10:20:00,40.01,40.07,39.77,39.92,97552.91005291004,25.2255,25.2633,25.0742,25.1688,97552.9101
2008-10-15 10:30:00,39.89,40.06,39.83,39.9,80246.91358024691,25.1498,25.257,25.112,25.1561,80246.9136
2008-10-15 10:40:00,39.89,40.04,39.67,39.78,141865.07936507935,25.1498,25.2444,25.0111,25.0805,141865.0794
2008-10-15 10:50:00,39.78,39.86,39.66,39.71,67460.31746031746,25.0805,25.1309,25.0048,25.0364,67460.3175
2008-10-15 11:00:00,39.72,39.91,39.54,39.86,195216.04938271604,25.0427,25.1625,24.9292,25.1309,195216.0494
2008-10-15 11:10:00,39.84,39.92,39.7,39.77,104717.81305114635,25.1183,25.1688,25.0301,25.0742,104717.8131
2008-10-15 11:20:00,39.74,39.76,39.35,39.54,99647.26631393297,25.0553,25.0679,24.8094,24.9292,99647.2663
2008-10-15 11:30:00,39.53,39.59,39.46,39.48,87962.96296296295,24.9229,24.9607,24.8787,24.8913,87962.963
2008-10-15 11:40:00,39.47,39.63,39.41,39.55,76719.57671957671,24.885,24.9859,24.8472,24.9355,76719.5767
2008-10-15 11:50:00,39.55,39.76,39.54,39.55,59082.89241622575,24.9355,25.0679,24.9292,24.9355,59082.8924
2008-10-15 12:00:00,39.57,39.69,39.45,39.48,111882.71604938273,24.9481,25.0237,24.8724,24.8913,111882.716
2008-10-15 12:10:00,39.5,39.64,39.46,39.55,67570.5467372134,24.904,24.9922,24.8787,24.9355,67570.5467
2008-10-15 12:20:00,39.54,39.59,39.34,39.46,117835.09700176366,24.9292,24.9607,24.8031,24.8787,117835.097
2008-10-15 12:30:00,39.46,39.74,39.46,39.74,87852.733686067,24.8787,25.0553,24.8787,25.0553,87852.7337
2008-10-15 12:40:00,39.74,39.93,39.73,39.88,55335.09700176367,25.0553,25.1751,25.049,25.1435,55335.097
2008-10-15 12:50:00,39.9,39.98,39.78,39.89,64704.58553791887,25.1561,25.2066,25.0805,25.1498,64704.5855
2008-10-15 13:00:00,39.89,39.89,39.69,39.77,49823.63315696648,25.1498,25.1498,25.0237,25.0742,49823.6332
2008-10-15 13:10:00,39.79,39.89,39.61,39.64,116953.26278659613,25.0868,25.1498,24.9733,24.9922,116953.2628
2008-10-15 13:20:00,39.65,39.83,39.41,39.59,146494.70899470898,24.9985,25.112,24.8472,24.9607,146494.709
2008-10-15 13:30:00,39.6,39.66,39.07,39.17,109347.442680776,24.967,25.0048,24.6328,24.6959,109347.4427
2008-10-15 13:40:00,39.15,39.24,39.05,39.18,115299.82363315696,24.6833,24.74,24.6202,24.7022,115299.8236
2008-10-15 13:50:00,39.2,39.29,39.02,39.16,130731.92239858906,24.7148,24.7716,24.6013,24.6896,130731.9224
2008-10-15 14:00:00,39.16,39.29,39.02,39.15,154210.75837742502,24.6896,24.7716,24.6013,24.6833,154210.7584
2008-10-15 14:10:00,39.16,39.22,38.94,38.96,119047.61904761904,24.6896,24.7274,24.5509,24.5635,119047.619
2008-10-15 14:20:00,38.95,39.21,38.94,39.09,125000.0,24.5572,24.7211,24.5509,24.6455,125000.0
2008-10-15 14:30:00,39.07,39.18,39.02,39.07,71318.34215167548,24.6328,24.7022,24.6013,24.6328,71318.3422
2008-10-15 14:40:00,39.1,39.46,39.05,39.46,129188.71252204584,24.6518,24.8787,24.6202,24.8787,129188.7125
2008-10-15 14:50:00,39.47,39.63,39.35,39.35,128527.33686067018,24.885,24.9859,24.8094,24.8094,128527.3369
2008-10-15 15:00:00,39.36,39.63,39.12,39.59,143628.74779541444,24.8157,24.9859,24.6644,24.9607,143628.7478
2008-10-15 15:10:00,39.59,39.62,39.11,39.25,140873.01587301586,24.9607,24.9796,24.6581,24.7463,140873.0159
2008-10-15 15:20:00,39.24,39.36,38.95,39.02,202601.41093474423,24.74,24.8157,24.5572,24.6013,202601.4109
2008-10-15 15:30:00,39.02,39.15,38.82,38.97,159060.84656084655,24.6013,24.6833,24.4752,24.5698,159060.8466
2008-10-15 15:40:00,38.96,39.06,38.57,38.73,301146.38447971776,24.5635,24.6265,24.3176,24.4185,301146.3845
2008-10-15 15:50:00,38.73,38.77,37.61,38.32,453373.0158730158,24.4185,24.4437,23.7123,24.16,453373.0159
2008-10-16 09:30:00,38.37,39.31,37.98,38.59,107253.08641975308,24.1915,24.7842,23.9456,24.3302,107253.0864
2008-10-16 09:40:00,38.63,38.72,38.18,38.47,146935.62610229276,24.3554,24.4122,24.0717,24.2546,146935.6261
2008-10-16 09:50:00,38.51,38.61,37.94,38.34,149140.21164021164,24.2798,24.3428,23.9204,24.1726,149140.2116
2008-10-16 10:00:00,38.37,38.42,37.87,38.32,185295.4144620811,24.1915,24.223,23.8763,24.16,185295.4145
2008-10-16 10:10:00,38.34,38.47,37.96,38.34,164572.31040564372,24.1726,24.2546,23.933,24.1726,164572.3104
2008-10-16 10:20:00,38.29,38.61,38.27,38.29,136243.38624338622,24.1411,24.3428,24.1285,24.1411,136243.3862
2008-10-16 10:30:00,38.29,38.38,37.97,38.24,142305.99647266313,24.1411,24.1978,23.9393,24.1095,142305.9965
2008-10-16 10:40:00,38.27,38.41,38.01,38.38,170524.69135802466,24.1285,24.2167,23.9645,24.1978,170524.6914
2008-10-16 10:50:00,38.36,38.4,38.0,38.01,125330.68783068782,24.1852,24.2104,23.9582,23.9645,125330.6878
2008-10-16 11:00:00,38.04,38.15,37.82,37.94,157297.17813051146,23.9835,24.0528,23.8447,23.9204,157297.1781
2008-10-16 11:10:00,37.95,38.07,37.62,37.78,149470.89947089946,23.9267,24.0024,23.7187,23.8195,149470.8995
2008-10-16 11:20:00,37.74,37.84,37.41,37.41,167879.18871252204,23.7943,23.8574,23.5863,23.5863,167879.1887
2008-10-16 11:30:00,37.42,37.95,37.42,37.88,106922.39858906524,23.5926,23.9267,23.5926,23.8826,106922.3986
2008-10-16 11:40:00,37.85,38.07,37.6,37.87,70216.04938271604,23.8637,24.0024,23.706,23.8763,70216.0494
2008-10-16 11:50:00,37.82,38.27,37.75,38.08,78703.7037037037,23.8447,24.1285,23.8006,24.0087,78703.7037
2008-10-16 12:00:00,38.04,38.13,37.82,38.08,72971.78130511464,23.9835,24.0402,23.8447,24.0087,72971.7813
2008-10-16 12:10:00,38.08,38.93,38.08,38.6,100088.18342151676,24.0087,24.5446,24.0087,24.3365,100088.1834
2008-10-16 12:20:00,38.6,39.08,38.59,38.59,89616.40211640211,24.3365,24.6392,24.3302,24.3302,89616.4021
2008-10-16 12:30:00,38.58,38.8,38.41,38.76,115410.0529100529,24.3239,24.4626,24.2167,24.4374,115410.0529
2008-10-16 12:40:00,38.76,38.96,38.36,38.87,79805.99647266313,24.4374,24.5635,24.1852,24.5068,79805.9965
2008-10-16 12:50:00,38.85,39.02,38.64,38.71,119598.76543209876,24.4941,24.6013,24.3617,24.4059,119598.7654
2008-10-16 13:00:00,38.68,39.01,38.59,38.61,129078.4832451499,24.387,24.595,24.3302,24.3428,129078.4832
2008-10-16 13:10:00,38.66,39.06,38.63,38.86,140762.78659611993,24.3744,24.6265,24.3554,24.5004,140762.7866
2008-10-16 13:20:00,38.86,39.11,38.71,38.93,100639.32980599646,24.5004,24.6581,24.4059,24.5446,100639.3298
2008-10-16 13:30:00,38.95,39.08,38.58,38.65,137014.99118165782,24.5572,24.6392,24.3239,24.368,137014.9912
2008-10-16 13:40:00,38.64,39.06,38.59,38.97,97222.2222222222,24.3617,24.6265,24.3302,24.5698,97222.2222
2008-10-16 13:50:00,38.97,39.43,38.9,39.18,117173.721340388,24.5698,24.8598,24.5257,24.7022,117173.7213
2008-10-16 14:00:00,39.18,39.25,38.81,38.82,90828.92416225748,24.7022,24.7463,24.4689,24.4752,90828.9242
2008-10-16 14:10:00,38.81,38.9,38.61,38.86,40013.22751322751,24.4689,24.5257,24.3428,24.5004,40013.2275
2008-10-16 14:20:00,38.85,39.05,38.81,39.0,137125.22045855378,24.4941,24.6202,24.4689,24.5887,137125.2205
2008-10-16 14:30:00,39.0,39.16,38.88,39.15,97773.36860670192,24.5887,24.6896,24.5131,24.6833,97773.3686
2008-10-16 14:40:00,39.15,39.69,39.02,39.69,98324.51499118164,24.6833,25.0237,24.6013,25.0237,98324.515
2008-10-16 14:50:00,39.68,39.74,39.28,39.36,77711.6402116402,25.0174,25.0553,24.7652,24.8157,77711.6402
2008-10-16 15:00:00,39.38,39.95,39.19,39.93,57319.22398589065,24.8283,25.1877,24.7085,25.1751,57319.224
2008-10-16 15:10:00,39.95,40.37,39.8,40.01,124448.85361552027,25.1877,25.4525,25.0931,25.2255,124448.8536
2008-10-16 15:20:00,39.97,40.14,39.79,40.11,108024.69135802468,25.2003,25.3075,25.0868,25.2885,108024.6914
2008-10-16 15:30:00,40.12,40.33,39.69,40.1,164241.6225749559,25.2949,25.4273,25.0237,25.2822,164241.6226
2008-10-16 15:40:00,40.09,40.82,40.08,40.78,210648.1481481481,25.2759,25.7362,25.2696,25.711,210648.1481
2008-10-16 15:50:00,40.8,40.81,40.51,40.65,270723.1040564374,25.7236,25.7299,25.5407,25.629,270723.1041
2008-10-17 09:30:00,40.05,40.72,39.45,39.62,358906.5255731922,25.2507,25.6731,24.8724,24.9796,358906.5256
2008-10-17 09:40:00,39.55,39.93,39.46,39.75,103505.291005291,24.9355,25.1751,24.8787,25.0616,103505.291
2008-10-17 09:50:00,39.74,40.05,39.61,39.92,135912.6984126984,25.0553,25.2507,24.9733,25.1688,135912.6984
2008-10-17 10:00:00,39.91,40.05,39.67,39.73,152447.08994708993,25.1625,25.2507,25.0111,25.049,152447.0899
2008-10-17 10:10:00,39.74,40.01,39.46,39.93,127865.96119929451,25.0553,25.2255,24.8787,25.1751,127865.9612
2008-10-17 10:20:00,39.96,40.01,39.66,39.9,90167.54850088182,25.194,25.2255,25.0048,25.1561,90167.5485
2008-10-17 10:30:00,39.91,40.04,39.69,39.99,99647.26631393297,25.1625,25.2444,25.0237,25.2129,99647.2663
2008-10-17 10:40:00,39.97,40.41,39.91,40.4,81569.66490299822,25.2003,25.4777,25.1625,25.4714,81569.6649
2008-10-17 10:50:00,40.4,40.46,40.0,40.08,94576.71957671957,25.4714,25.5092,25.2192,25.2696,94576.7196
2008-10-17 11:00:00,40.16,40.59,40.04,40.55,48059.96472663139,25.3201,25.5912,25.2444,25.566,48059.9647
2008-10-17 11:10:00,40.51,40.51,40.24,40.32,115299.82363315696,25.5407,25.5407,25.3705,25.4209,115299.8236
2008-10-17 11:20:00,40.3,40.52,40.3,40.36,82010.582010582,25.4083,25.547,25.4083,25.4462,82010.582
2008-10-17 11:30:00,40.36,40.7,40.32,40.45,128637.56613756611,25.4462,25.6605,25.4209,25.5029,128637.5661
2008-10-17 11:40:00,40.52,40.69,40.41,40.46,51477.07231040564,25.547,25.6542,25.4777,25.5092,51477.0723
2008-10-17 11:50:00,40.47,40.59,40.41,40.42,23478.835978835978,25.5155,25.5912,25.4777,25.484,23478.836
2008-10-17 12:00:00,40.42,40.65,40.42,40.56,27667.548500881832,25.484,25.629,25.484,25.5723,27667.5485
2008-10-17 12:10:00,40.56,40.67,40.53,40.6,42328.04232804232,25.5723,25.6416,25.5533,25.5975,42328.0423
2008-10-17 12:20:00,40.6,40.75,40.58,40.67,39351.85185185185,25.5975,25.6921,25.5849,25.6416,39351.8519
2008-10-17 12:30:00,40.7,40.73,40.5,40.64,32076.719576719574,25.6605,25.6794,25.5344,25.6227,32076.7196
2008-10-17 12:40:00,40.64,40.98,40.63,40.98,50485.00881834215,25.6227,25.8371,25.6164,25.8371,50485.0088
2008-10-17 12:50:00,40.98,41.49,40.92,41.4,49052.02821869488,25.8371,26.1586,25.7992,26.1019,49052.0282
2008-10-17 13:00:00,41.39,41.64,41.18,41.2,63822.75132275131,26.0956,26.2532,25.9632,25.9758,63822.7513
2008-10-17 13:10:00,41.2,41.27,41.02,41.09,59744.2680776014,25.9758,26.0199,25.8623,25.9064,59744.2681
2008-10-17 13:20:00,41.12,41.54,41.12,41.5,62389.77072310405,25.9253,26.1901,25.9253,26.1649,62389.7707
2008-10-17 13:30:00,41.5,41.97,41.49,41.97,95017.63668430336,26.1649,26.4612,26.1586,26.4612,95017.6367
2008-10-17 13:40:00,41.99,42.13,41.63,41.72,70326.27865961198,26.4738,26.5621,26.2469,26.3036,70326.2787
2008-10-17 13:50:00,41.7,41.78,41.43,41.55,68893.29805996471,26.291,26.3414,26.1208,26.1964,68893.2981
2008-10-17 14:00:00,41.61,41.78,41.46,41.49,56547.61904761904,26.2343,26.3414,26.1397,26.1586,56547.619
2008-10-17 14:10:00,41.47,41.54,41.3,41.38,50264.55026455026,26.146,26.1901,26.0388,26.0893,50264.5503
2008-10-17 14:20:00,41.32,41.34,41.05,41.24,59193.12169312168,26.0514,26.064,25.8812,26.001,59193.1217
2008-10-17 14:30:00,41.26,41.5,41.11,41.11,84545.85537918871,26.0136,26.1649,25.919,25.919,84545.8554
2008-10-17 14:40:00,41.04,41.29,40.87,41.23,86750.44091710757,25.8749,26.0325,25.7677,25.9947,86750.4409
2008-10-17 14:50:00,41.24,41.33,41.0,41.08,79805.99647266313,26.001,26.0577,25.8497,25.9001,79805.9965
2008-10-17 15:00:00,41.11,41.42,41.04,41.15,87632.27513227513,25.919,26.1145,25.8749,25.9442,87632.2751
2008-10-17 15:10:00,41.11,41.11,40.62,40.62,103946.20811287477,25.919,25.919,25.6101,25.6101,103946.2081
2008-10-17 15:20:00,40.58,40.66,40.17,40.52,144290.1234567901,25.5849,25.6353,25.3264,25.547,144290.1235
2008-10-17 15:30:00,40.56,40.81,40.13,40.39,132275.13227513226,25.5723,25.7299,25.3012,25.4651,132275.1323
2008-10-17 15:40:00,40.38,40.84,40.27,40.46,98544.97354497352,25.4588,25.7488,25.3894,25.5092,98544.9735
2008-10-17 15:50:00,40.44,40.62,40.27,40.28,266754.8500881834,25.4966,25.6101,25.3894,25.3957,266754.8501
2008-10-20 09:30:00,40.6,40.94,40.3,40.81,131944.44444444444,25.5975,25.8118,25.4083,25.7299,131944.4444
2008-10-20 09:40:00,40.8,41.21,40.73,41.21,85207.23104056437,25.7236,25.9821,25.6794,25.9821,85207.231
2008-10-20 09:50:00,41.25,41.8,41.22,41.71,85648.14814814813,26.0073,26.3541,25.9884,26.2973,85648.1481
2008-10-20 10:00:00,41.73,41.93,41.51,41.56,89726.63139329806,26.3099,26.436,26.1712,26.2027,89726.6314
2008-10-20 10:10:00,41.54,41.79,41.42,41.74,88073.1922398589,26.1901,26.3478,26.1145,26.3162,88073.1922
2008-10-20 10:20:00,41.77,41.8,41.57,41.57,51477.07231040564,26.3351,26.3541,26.209,26.209,51477.0723
2008-10-20 10:30:00,41.55,41.76,41.54,41.74,56547.61904761904,26.1964,26.3288,26.1901,26.3162,56547.619
2008-10-20 10:40:00,41.74,41.95,41.64,41.71,85317.46031746031,26.3162,26.4486,26.2532,26.2973,85317.4603
2008-10-20 10:50:00,41.69,41.79,41.26,41.37,73302.46913580246,26.2847,26.3478,26.0136,26.083,73302.4691
2008-10-20 11:00:00,41.37,41.44,41.11,41.11,62610.22927689594,26.083,26.1271,25.919,25.919,62610.2293
2008-10-20 11:10:00,41.13,41.13,40.86,41.11,68562.61022927689,25.9316,25.9316,25.7614,25.919,68562.6102
2008-10-20 11:20:00,41.1,41.4,41.08,41.4,71869.4885361552,25.9127,26.1019,25.9001,26.1019,71869.4885
2008-10-20 11:30:00,41.43,41.54,41.4,41.43,52028.21869488536,26.1208,26.1901,26.1019,26.1208,52028.2187
2008-10-20 11:40:00,41.44,41.73,41.34,41.64,52358.906525573184,26.1271,26.3099,26.064,26.2532,52358.9065
2008-10-20 11:50:00,41.62,41.79,41.52,41.67,53902.11640211639,26.2406,26.3478,26.1775,26.2721,53902.1164
2008-10-20 12:00:00,41.65,41.68,41.33,41.41,41225.74955908289,26.2595,26.2784,26.0577,26.1082,41225.7496
2008-10-20 12:10:00,41.4,41.72,41.34,41.58,51917.98941798941,26.1019,26.3036,26.064,26.2154,51917.9894
2008-10-20 12:20:00,41.6,41.66,41.33,41.38,33840.38800705467,26.228,26.2658,26.0577,26.0893,33840.388
2008-10-20 12:30:00,41.38,41.53,41.23,41.27,42548.50088183421,26.0893,26.1838,25.9947,26.0199,42548.5009
2008-10-20 12:40:00,41.29,41.35,41.09,41.35,42989.41798941798,26.0325,26.0703,25.9064,26.0703,42989.418
2008-10-20 12:50:00,41.33,41.33,41.1,41.25,26675.485008818338,26.0577,26.0577,25.9127,26.0073,26675.485
2008-10-20 13:00:00,41.25,41.25,41.06,41.16,34391.53439153439,26.0073,26.0073,25.8875,25.9506,34391.5344
2008-10-20 13:10:00,41.13,41.31,41.13,41.3,27447.089947089946,25.9316,26.0451,25.9316,26.0388,27447.0899
2008-10-20 13:20:00,41.3,41.48,41.21,41.48,52028.21869488536,26.0388,26.1523,25.9821,26.1523,52028.2187
2008-10-20 13:30:00,41.47,41.74,41.47,41.62,56437.3897707231,26.146,26.3162,26.146,26.2406,56437.3898
2008-10-20 13:40:00,41.6,41.79,41.55,41.77,34281.305114638446,26.228,26.3478,26.1964,26.3351,34281.3051
2008-10-20 13:50:00,41.75,41.75,41.59,41.62,26895.943562610228,26.3225,26.3225,26.2217,26.2406,26895.9436
2008-10-20 14:00:00,41.61,41.94,41.57,41.89,45965.60846560846,26.2343,26.4423,26.209,26.4108,45965.6085
2008-10-20 14:10:00,41.87,41.87,41.62,41.67,59082.89241622575,26.3982,26.3982,26.2406,26.2721,59082.8924
2008-10-20 14:20:00,41.65,41.74,41.57,41.72,41556.43738977072,26.2595,26.3162,26.209,26.3036,41556.4374
2008-10-20 14:30:00,41.7,41.82,41.56,41.75,54453.26278659611,26.291,26.3667,26.2027,26.3225,54453.2628
2008-10-20 14:40:00,41.75,41.99,41.74,41.86,42107.58377425044,26.3225,26.4738,26.3162,26.3919,42107.5838
2008-10-20 14:50:00,41.86,41.91,41.67,41.86,56988.53615520282,26.3919,26.4234,26.2721,26.3919,56988.5362
2008-10-20 15:00:00,41.86,41.99,41.71,41.76,70987.65432098764,26.3919,26.4738,26.2973,26.3288,70987.6543
2008-10-20 15:10:00,41.75,41.9,41.63,41.84,61728.395061728384,26.3225,26.4171,26.2469,26.3793,61728.3951
2008-10-20 15:20:00,41.85,41.85,41.68,41.79,64484.126984126975,26.3856,26.3856,26.2784,26.3478,64484.127
2008-10-20 15:30:00,41.78,42.22,41.68,42.14,124779.5414462081,26.3414,26.6189,26.2784,26.5684,124779.5414
2008-10-20 15:40:00,42.13,42.18,41.84,41.91,111772.48677248677,26.5621,26.5936,26.3793,26.4234,111772.4868
2008-10-20 15:50:00,41.91,42.65,41.87,42.46,205026.455026455,26.4234,26.89,26.3982,26.7702,205026.455
2008-10-21 09:30:00,41.92,42.95,41.74,42.01,54783.95061728395,26.4297,27.0791,26.3162,26.4865,54783.9506
2008-10-21 09:40:00,42.01,42.13,41.67,41.78,55004.40917107583,26.4865,26.5621,26.2721,26.3414,55004.4092
2008-10-21 09:50:00,41.75,41.79,41.52,41.7,103395.06172839506,26.3225,26.3478,26.1775,26.291,103395.0617
2008-10-21 10:00:00,41.73,41.87,41.64,41.76,105268.9594356261,26.3099,26.3982,26.2532,26.3288,105268.9594
2008-10-21 10:10:00,41.77,42.06,41.67,42.03,83994.70899470898,26.3351,26.518,26.2721,26.4991,83994.709
2008-10-21 10:20:00,42.03,42.06,41.85,41.89,47398.58906525573,26.4991,26.518,26.3856,26.4108,47398.5891
2008-10-21 10:30:00,41.89,41.91,41.79,41.84,55886.24338624338,26.4108,26.4234,26.3478,26.3793,55886.2434
2008-10-21 10:40:00,41.84,41.87,41.57,41.71,78373.01587301586,26.3793,26.3982,26.209,26.2973,78373.0159
2008-10-21 10:50:00,41.72,41.74,41.55,41.71,57208.9947089947,26.3036,26.3162,26.1964,26.2973,57208.9947
2008-10-21 11:00:00,41.71,41.74,41.63,41.68,69334.2151675485,26.2973,26.3162,26.2469,26.2784,69334.2152
2008-10-21 11:10:00,41.65,41.66,41.4,41.41,60074.95590828924,26.2595,26.2658,26.1019,26.1082,60074.9559
2008-10-21 11:20:00,41.4,41.4,41.2,41.36,58201.05820105819,26.1019,26.1019,25.9758,26.0766,58201.0582
2008-10-21 11:30:00,41.36,41.58,41.36,41.5,47949.735449735446,26.0766,26.2154,26.0766,26.1649,47949.7354
2008-10-21 11:40:00,41.49,41.66,41.29,41.3,50374.7795414462,26.1586,26.2658,26.0325,26.0388,50374.7795
2008-10-21 11:50:00,41.3,41.33,40.91,41.0,79475.3086419753,26.0388,26.0577,25.7929,25.8497,79475.3086
2008-10-21 12:00:00,40.99,41.39,40.91,41.2,67239.85890652557,25.8434,26.0956,25.7929,25.9758,67239.8589
2008-10-21 12:10:00,41.18,41.2,40.96,41.17,36706.3492063492,25.9632,25.9758,25.8245,25.9569,36706.3492
2008-10-21 12:20:00,41.14,41.23,41.03,41.22,27116.402116402114,25.9379,25.9947,25.8686,25.9884,27116.4021
2008-10-21 12:30:00,41.23,41.33,41.06,41.18,55776.01410934744,25.9947,26.0577,25.8875,25.9632,55776.0141
2008-10-21 12:40:00,41.16,41.19,40.85,40.94,43981.481481481474,25.9506,25.9695,25.7551,25.8118,43981.4815
2008-10-21 12:50:00,40.94,40.96,40.72,40.74,27667.548500881832,25.8118,25.8245,25.6731,25.6857,27667.5485
2008-10-21 13:00:00,40.69,40.97,40.69,40.84,62279.5414462081,25.6542,25.8308,25.6542,25.7488,62279.5414
2008-10-21 13:10:00,40.82,40.94,40.77,40.82,61397.70723104056,25.7362,25.8118,25.7047,25.7362,61397.7072
2008-10-21 13:20:00,40.81,41.34,40.81,41.32,75507.05467372133,25.7299,26.064,25.7299,26.0514,75507.0547
2008-10-21 13:30:00,41.3,41.4,41.22,41.37,51807.760141093466,26.0388,26.1019,25.9884,26.083,51807.7601
2008-10-21 13:40:00,41.35,41.41,41.22,41.28,41776.8959435626,26.0703,26.1082,25.9884,26.0262,41776.8959
2008-10-21 13:50:00,41.26,41.34,41.06,41.11,26565.2557319224,26.0136,26.064,25.8875,25.919,26565.2557
2008-10-21 14:00:00,41.12,41.36,41.11,41.2,39462.08112874779,25.9253,26.0766,25.919,25.9758,39462.0811
2008-10-21 14:10:00,41.21,41.55,41.2,41.53,57870.370370370365,25.9821,26.1964,25.9758,26.1838,57870.3704
2008-10-21 14:20:00,41.53,41.58,41.45,41.55,80467.37213403879,26.1838,26.2154,26.1334,26.1964,80467.3721
2008-10-21 14:30:00,41.55,41.56,41.32,41.48,82010.582010582,26.1964,26.2027,26.0514,26.1523,82010.582
2008-10-21 14:40:00,41.49,41.68,41.4,41.44,99647.26631393297,26.1586,26.2784,26.1019,26.1271,99647.2663
2008-10-21 14:50:00,41.44,41.56,41.4,41.52,56657.84832451498,26.1271,26.2027,26.1019,26.1775,56657.8483
2008-10-21 15:00:00,41.52,41.65,41.47,41.5,110670.19400352731,26.1775,26.2595,26.146,26.1649,110670.194
2008-10-21 15:10:00,41.49,41.57,41.11,41.12,95458.55379188713,26.1586,26.209,25.919,25.9253,95458.5538
2008-10-21 15:20:00,41.09,41.21,40.84,40.87,100088.18342151676,25.9064,25.9821,25.7488,25.7677,100088.1834
2008-10-21 15:30:00,40.87,40.93,40.65,40.7,122905.64373897706,25.7677,25.8055,25.629,25.6605,122905.6437
2008-10-21 15:40:00,40.72,40.88,40.39,40.57,156966.4902998236,25.6731,25.774,25.4651,25.5786,156966.4903
2008-10-21 15:50:00,40.56,40.75,40.55,40.65,201719.5767195767,25.5723,25.6921,25.566,25.629,201719.5767
2008-10-22 09:30:00,40.95,41.87,40.12,40.29,118496.47266313931,25.8182,26.3982,25.2949,25.402,118496.4727
2008-10-22 09:40:00,40.33,41.69,40.25,41.55,300485.0088183421,25.4273,26.2847,25.3768,26.1964,300485.0088
2008-10-22 09:50:00,41.57,42.06,41.52,41.84,220899.47089947088,26.209,26.518,26.1775,26.3793,220899.4709
2008-10-22 10:00:00,41.79,41.9,41.62,41.63,259589.94708994703,26.3478,26.4171,26.2406,26.2469,259589.9471
2008-10-22 10:10:00,41.63,42.11,41.63,41.93,153439.15343915342,26.2469,26.5495,26.2469,26.436,153439.1534
2008-10-22 10:20:00,41.93,42.37,41.85,42.28,142857.14285714284,26.436,26.7134,26.3856,26.6567,142857.1429
2008-10-22 10:30:00,42.28,42.49,42.11,42.48,142526.45502645502,26.6567,26.7891,26.5495,26.7828,142526.455
2008-10-22 10:40:00,42.46,42.81,42.44,42.78,156635.8024691358,26.7702,26.9908,26.7576,26.9719,156635.8025
2008-10-22 10:50:00,42.77,43.16,42.73,42.97,148037.9188712522,26.9656,27.2115,26.9404,27.0917,148037.9189
2008-10-22 11:00:00,42.96,42.97,42.61,42.69,172839.5061728395,27.0854,27.0917,26.8647,26.9152,172839.5062
2008-10-22 11:10:00,42.69,42.77,42.55,42.68,169312.16931216928,26.9152,26.9656,26.8269,26.9089,169312.1693
2008-10-22 11:20:00,42.68,42.7,42.03,42.05,57098.76543209876,26.9089,26.9215,26.4991,26.5117,57098.7654
2008-10-22 11:30:00,42.07,42.28,42.04,42.12,59523.80952380952,26.5243,26.6567,26.5054,26.5558,59523.8095
2008-10-22 11:40:00,42.12,42.53,42.09,42.35,53130.51146384479,26.5558,26.8143,26.5369,26.7008,53130.5115
2008-10-22 11:50:00,42.34,42.37,42.09,42.13,53350.97001763668,26.6945,26.7134,26.5369,26.5621,53350.97
2008-10-22 12:00:00,42.13,42.26,42.06,42.22,54894.17989417989,26.5621,26.6441,26.518,26.6189,54894.1799
2008-10-22 12:10:00,42.22,42.37,42.13,42.33,52689.59435626102,26.6189,26.7134,26.5621,26.6882,52689.5944
2008-10-22 12:20:00,42.36,42.83,42.35,42.69,70436.50793650793,26.7071,27.0035,26.7008,26.9152,70436.5079
2008-10-22 12:30:00,42.72,42.77,42.64,42.67,66468.25396825396,26.9341,26.9656,26.8837,26.9026,66468.254
2008-10-22 12:40:00,42.67,42.71,42.03,42.09,123126.10229276896,26.9026,26.9278,26.4991,26.5369,123126.1023
2008-10-22 12:50:00,42.09,42.28,42.09,42.2,60295.41446208112,26.5369,26.6567,26.5369,26.6063,60295.4145
2008-10-22 13:00:00,42.2,42.2,41.62,41.89,74294.53262786595,26.6063,26.6063,26.2406,26.4108,74294.5326
2008-10-22 13:10:00,41.89,42.05,41.72,42.04,60956.79012345678,26.4108,26.5117,26.3036,26.5054,60956.7901
2008-10-22 13:20:00,42.03,42.11,41.71,41.87,47839.5061728395,26.4991,26.5495,26.2973,26.3982,47839.5062
2008-10-22 13:30:00,41.86,41.89,41.72,41.79,63712.522045855374,26.3919,26.4108,26.3036,26.3478,63712.522
2008-10-22 13:40:00,41.79,42.05,41.71,41.9,57980.59964726631,26.3478,26.5117,26.2973,26.4171,57980.5996
2008-10-22 13:50:00,41.89,42.02,41.79,42.01,47619.04761904761,26.4108,26.4928,26.3478,26.4865,47619.0476
2008-10-22 14:00:00,42.01,42.22,41.87,41.89,78152.55731922398,26.4865,26.6189,26.3982,26.4108,78152.5573
2008-10-22 14:10:00,41.89,41.9,41.75,41.8,66578.48324514991,26.4108,26.4171,26.3225,26.3541,66578.4832
2008-10-22 14:20:00,41.78,41.97,41.75,41.83,70216.04938271604,26.3414,26.4612,26.3225,26.373,70216.0494
2008-10-22 14:30:00,41.85,41.85,41.72,41.74,93584.65608465608,26.3856,26.3856,26.3036,26.3162,93584.6561
2008-10-22 14:40:00,41.75,41.83,41.65,41.75,109347.442680776,26.3225,26.373,26.2595,26.3225,109347.4427
2008-10-22 14:50:00,41.75,41.75,41.55,41.75,88734.56790123456,26.3225,26.3225,26.1964,26.3225,88734.5679
2008-10-22 15:00:00,41.74,41.82,41.69,41.79,106922.39858906524,26.3162,26.3667,26.2847,26.3478,106922.3986
2008-10-22 15:10:00,41.8,41.84,41.46,41.5,108796.29629629628,26.3541,26.3793,26.1397,26.1649,108796.2963
2008-10-22 15:20:00,41.49,41.61,41.31,41.37,133708.11287477953,26.1586,26.2343,26.0451,26.083,133708.1129
2008-10-22 15:30:00,41.35,41.37,40.72,40.75,175705.467372134,26.0703,26.083,25.6731,25.6921,175705.4674
2008-10-22 15:40:00,40.76,41.21,40.21,41.01,262014.99118165785,25.6984,25.9821,25.3516,25.856,262014.9912
2008-10-22 15:50:00,41.01,41.83,40.97,41.65,386684.30335097,25.856,26.373,25.8308,26.2595,386684.3034
2008-10-23 09:30:00,41.71,42.53,41.71,42.35,138447.9717813051,26.2973,26.8143,26.2973,26.7008,138447.9718
2008-10-23 09:40:00,42.38,42.41,41.44,41.44,112433.86243386242,26.7197,26.7387,26.1271,26.1271,112433.8624
2008-10-23 09:50:00,41.44,41.56,41.16,41.43,186948.85361552023,26.1271,26.2027,25.9506,26.1208,186948.8536
2008-10-23 10:00:00,41.43,41.72,41.16,41.64,228946.2081128748,26.1208,26.3036,25.9506,26.2532,228946.2081
2008-10-23 10:10:00,41.64,41.9,41.31,41.73,276455.0264550264,26.2532,26.4171,26.0451,26.3099,276455.0265
2008-10-23 10:20:00,41.76,41.88,40.97,41.25,151344.79717813048,26.3288,26.4045,25.8308,26.0073,151344.7972
2008-10-23 10:30:00,41.21,41.34,40.79,40.9,155313.05114638447,25.9821,26.064,25.7173,25.7866,155313.0511
2008-10-23 10:40:00,40.91,41.66,40.86,41.41,162037.03703703702,25.7929,26.2658,25.7614,26.1082,162037.037
2008-10-23 10:50:00,41.42,41.85,41.37,41.76,86529.98236331569,26.1145,26.3856,26.083,26.3288,86529.9824
2008-10-23 11:00:00,41.75,41.91,41.4,41.65,100418.87125220455,26.3225,26.4234,26.1019,26.2595,100418.8713
2008-10-23 11:10:00,41.61,41.66,41.13,41.16,64153.43915343915,26.2343,26.2658,25.9316,25.9506,64153.4392
2008-10-23 11:20:00,41.12,41.13,40.75,40.91,119929.45326278658,25.9253,25.9316,25.6921,25.7929,119929.4533
2008-10-23 11:30:00,40.91,41.04,40.79,40.99,115079.36507936506,25.7929,25.8749,25.7173,25.8434,115079.3651
2008-10-23 11:40:00,40.99,41.04,40.55,41.0,114638.4479717813,25.8434,25.8749,25.566,25.8497,114638.448
2008-10-23 11:50:00,41.01,41.17,40.78,40.82,83994.70899470898,25.856,25.9569,25.711,25.7362,83994.709
2008-10-23 12:00:00,40.81,40.83,40.4,40.62,91490.29982363316,25.7299,25.7425,25.4714,25.6101,91490.2998
2008-10-23 12:10:00,40.59,40.6,40.17,40.17,121472.6631393298,25.5912,25.5975,25.3264,25.3264,121472.6631
2008-10-23 12:20:00,40.16,40.25,39.62,39.7,131393.2980599647,25.3201,25.3768,24.9796,25.0301,131393.2981
2008-10-23 12:30:00,39.71,39.77,39.32,39.35,118055.55555555556,25.0364,25.0742,24.7905,24.8094,118055.5556
2008-10-23 12:40:00,39.37,39.59,39.2,39.43,87852.733686067,24.822,24.9607,24.7148,24.8598,87852.7337
2008-10-23 12:50:00,39.43,39.54,39.18,39.21,147817.4603174603,24.8598,24.9292,24.7022,24.7211,147817.4603
2008-10-23 13:00:00,39.19,39.46,39.07,39.26,144510.582010582,24.7085,24.8787,24.6328,24.7526,144510.582
2008-10-23 13:10:00,39.23,39.58,39.1,39.44,141203.70370370368,24.7337,24.9544,24.6518,24.8661,141203.7037
2008-10-23 13:20:00,39.45,39.45,39.06,39.06,58531.74603174603,24.8724,24.8724,24.6265,24.6265,58531.746
2008-10-23 13:30:00,39.06,39.35,38.87,38.98,115520.28218694884,24.6265,24.8094,24.5068,24.5761,115520.2822
2008-10-23 13:40:00,39.02,39.48,38.96,39.01,76278.65961199293,24.6013,24.8913,24.5635,24.595,76278.6596
2008-10-23 13:50:00,39.04,39.29,38.86,39.19,100859.78835978836,24.6139,24.7716,24.5004,24.7085,100859.7884
2008-10-23 14:00:00,39.15,39.17,38.59,38.77,85868.60670194002,24.6833,24.6959,24.3302,24.4437,85868.6067
2008-10-23 14:10:00,38.78,38.97,38.66,38.69,133487.65432098764,24.45,24.5698,24.3744,24.3933,133487.6543
2008-10-23 14:20:00,38.67,39.13,38.56,39.09,115189.594356261,24.3807,24.6707,24.3113,24.6455,115189.5944
2008-10-23 14:30:00,39.1,39.52,38.87,39.49,108024.69135802468,24.6518,24.9166,24.5068,24.8976,108024.6914
2008-10-23 14:40:00,39.55,39.56,38.94,38.94,93033.50970017636,24.9355,24.9418,24.5509,24.5509,93033.5097
2008-10-23 14:50:00,38.95,39.21,38.63,39.21,102733.6860670194,24.5572,24.7211,24.3554,24.7211,102733.6861
2008-10-23 15:00:00,39.19,39.86,39.03,39.79,132385.3615520282,24.7085,25.1309,24.6076,25.0868,132385.3616
2008-10-23 15:10:00,39.85,40.08,39.45,39.49,122574.95590828922,25.1246,25.2696,24.8724,24.8976,122574.9559
2008-10-23 15:20:00,39.45,40.01,39.35,39.57,90167.54850088182,24.8724,25.2255,24.8094,24.9481,90167.5485
2008-10-23 15:30:00,39.62,39.77,39.15,39.23,143408.28924162255,24.9796,25.0742,24.6833,24.7337,143408.2892
2008-10-23 15:40:00,39.23,40.34,39.09,40.16,206569.66490299825,24.7337,25.4336,24.6455,25.3201,206569.6649
2008-10-23 15:50:00,40.14,40.51,39.86,40.43,314704.58553791884,25.3075,25.5407,25.1309,25.4903,314704.5855
2008-10-24 09:30:00,38.5,39.25,38.11,38.55,97111.99294532627,24.2735,24.7463,24.0276,24.305,97111.9929
2008-10-24 09:40:00,38.55,38.94,37.93,38.93,85317.46031746031,24.305,24.5509,23.9141,24.5446,85317.4603
2008-10-24 09:50:00,38.86,39.24,38.55,39.07,108575.8377425044,24.5004,24.74,24.305,24.6328,108575.8377
2008-10-24 10:00:00,39.08,39.6,38.9,39.43,101190.47619047618,24.6392,24.967,24.5257,24.8598,101190.4762
2008-10-24 10:10:00,39.38,39.58,39.02,39.22,90167.54850088182,24.8283,24.9544,24.6013,24.7274,90167.5485
2008-10-24 10:20:00,39.2,39.61,38.96,39.37,80246.91358024691,24.7148,24.9733,24.5635,24.822,80246.9136
2008-10-24 10:30:00,39.36,39.99,39.35,39.67,113205.46737213402,24.8157,25.2129,24.8094,25.0111,113205.4674
2008-10-24 10:40:00,39.64,39.8,39.47,39.69,65586.41975308642,24.9922,25.0931,24.885,25.0237,65586.4198
2008-10-24 10:50:00,39.7,39.92,39.58,39.78,77711.6402116402,25.0301,25.1688,24.9544,25.0805,77711.6402
2008-10-24 11:00:00,39.82,39.99,39.74,39.74,124559.0828924162,25.1057,25.2129,25.0553,25.0553,124559.0829
2008-10-24 11:10:00,39.77,39.89,39.68,39.87,54453.26278659611,25.0742,25.1498,25.0174,25.1372,54453.2628
2008-10-24 11:20:00,39.87,40.21,39.71,39.83,133597.88359788357,25.1372,25.3516,25.0364,25.112,133597.8836
2008-10-24 11:30:00,39.87,40.13,39.71,40.03,99206.3492063492,25.1372,25.3012,25.0364,25.2381,99206.3492
2008-10-24 11:40:00,40.02,40.11,39.86,39.97,50374.7795414462,25.2318,25.2885,25.1309,25.2003,50374.7795
2008-10-24 11:50:00,39.96,39.96,39.69,39.9,53350.97001763668,25.194,25.194,25.0237,25.1561,53350.97
2008-10-24 12:00:00,39.89,39.93,39.58,39.89,43099.64726631393,25.1498,25.1751,24.9544,25.1498,43099.6473
2008-10-24 12:10:00,39.91,40.19,39.71,39.87,58090.82892416225,25.1625,25.339,25.0364,25.1372,58090.8289
2008-10-24 12:20:00,39.87,39.94,39.5,39.6,74845.67901234567,25.1372,25.1814,24.904,24.967,74845.679
2008-10-24 12:30:00,39.6,39.65,39.47,39.57,39682.53968253968,24.967,24.9985,24.885,24.9481,39682.5397
2008-10-24 12:40:00,39.57,39.62,39.37,39.54,51146.38447971781,24.9481,24.9796,24.822,24.9292,51146.3845
2008-10-24 12:50:00,39.54,39.87,39.54,39.65,36706.3492063492,24.9292,25.1372,24.9292,24.9985,36706.3492
2008-10-24 13:00:00,39.65,39.84,39.65,39.74,45414.462081128746,24.9985,25.1183,24.9985,25.0553,45414.4621
2008-10-24 13:10:00,39.76,39.92,39.69,39.83,83112.87477954144,25.0679,25.1688,25.0237,25.112,83112.8748
2008-10-24 13:20:00,39.84,39.86,39.57,39.61,44753.08641975308,25.1183,25.1309,24.9481,24.9733,44753.0864
2008-10-24 13:30:00,39.63,39.63,39.25,39.28,24470.89947089947,24.9859,24.9859,24.7463,24.7652,24470.8995
2008-10-24 13:40:00,39.28,39.44,39.02,39.02,35824.514991181655,24.7652,24.8661,24.6013,24.6013,35824.515
2008-10-24 13:50:00,39.01,39.46,39.01,39.12,47949.735449735446,24.595,24.8787,24.595,24.6644,47949.7354
2008-10-24 14:00:00,39.11,39.25,39.06,39.25,33289.241622574955,24.6581,24.7463,24.6265,24.7463,33289.2416
2008-10-24 14:10:00,39.28,39.74,39.28,39.73,61397.70723104056,24.7652,25.0553,24.7652,25.049,61397.7072
2008-10-24 14:20:00,39.72,39.72,39.4,39.54,44201.940035273365,25.0427,25.0427,24.8409,24.9292,44201.94
2008-10-24 14:30:00,39.55,40.1,39.55,40.05,67239.85890652557,24.9355,25.2822,24.9355,25.2507,67239.8589
2008-10-24 14:40:00,40.05,40.26,39.67,39.83,67239.85890652557,25.2507,25.3831,25.0111,25.112,67239.8589
2008-10-24 14:50:00,39.83,40.37,39.78,40.23,109126.98412698413,25.112,25.4525,25.0805,25.3642,109126.9841
2008-10-24 15:00:00,40.22,40.55,40.0,40.14,145833.3333333333,25.3579,25.566,25.2192,25.3075,145833.3333
2008-10-24 15:10:00,40.13,40.42,39.75,39.76,63492.06349206349,25.3012,25.484,25.0616,25.0679,63492.0635
2008-10-24 15:20:00,39.72,40.31,39.69,40.31,96450.6172839506,25.0427,25.4146,25.0237,25.4146,96450.6173
2008-10-24 15:30:00,40.28,40.3,39.61,39.73,113205.46737213402,25.3957,25.4083,24.9733,25.049,113205.4674
2008-10-24 15:40:00,39.74,40.14,39.74,39.97,163029.1005291005,25.0553,25.3075,25.0553,25.2003,163029.1005
2008-10-24 15:50:00,39.95,39.96,39.32,39.34,236662.2574955908,25.1877,25.194,24.7905,24.8031,236662.2575
2008-10-27 09:30:00,38.82,38.82,37.79,37.96,98544.97354497352,24.4752,24.4752,23.8258,23.933,98544.9735
2008-10-27 09:40:00,37.97,38.57,37.96,38.06,101851.85185185184,23.9393,24.3176,23.933,23.9961,101851.8519
2008-10-27 09:50:00,38.04,38.84,38.02,38.79,126873.89770723102,23.9835,24.4878,23.9708,24.4563,126873.8977
2008-10-27 10:00:00,38.83,39.25,38.68,38.98,100529.10052910051,24.4815,24.7463,24.387,24.5761,100529.1005
2008-10-27 10:10:00,38.99,39.03,38.64,38.87,120921.51675485008,24.5824,24.6076,24.3617,24.5068,120921.5168
2008-10-27 10:20:00,38.87,39.19,38.82,39.05,98875.66137566137,24.5068,24.7085,24.4752,24.6202,98875.6614
2008-10-27 10:30:00,39.02,39.19,38.98,39.17,102513.2275132275,24.6013,24.7085,24.5761,24.6959,102513.2275
2008-10-27 10:40:00,39.17,39.2,38.78,38.92,97552.91005291004,24.6959,24.7148,24.45,24.5383,97552.9101
2008-10-27 10:50:00,38.92,39.1,38.72,38.95,94466.49029982362,24.5383,24.6518,24.4122,24.5572,94466.4903
2008-10-27 11:00:00,38.92,39.08,38.75,38.96,113425.92592592593,24.5383,24.6392,24.4311,24.5635,113425.9259
2008-10-27 11:10:00,38.96,39.23,38.87,38.94,172839.5061728395,24.5635,24.7337,24.5068,24.5509,172839.5062
2008-10-27 11:20:00,38.94,39.01,38.74,38.9,70546.73721340387,24.5509,24.595,24.4248,24.5257,70546.7372
2008-10-27 11:30:00,38.91,39.17,38.86,39.05,65696.64902998235,24.532,24.6959,24.5004,24.6202,65696.649
2008-10-27 11:40:00,39.05,39.54,38.92,39.3,220238.0952380952,24.6202,24.9292,24.5383,24.7779,220238.0952
2008-10-27 11:50:00,39.28,39.45,39.17,39.35,68231.92239858906,24.7652,24.8724,24.6959,24.8094,68231.9224
2008-10-27 12:00:00,39.35,39.57,39.29,39.54,107032.6278659612,24.8094,24.9481,24.7716,24.9292,107032.6279
2008-10-27 12:10:00,39.54,39.69,39.34,39.35,57208.9947089947,24.9292,25.0237,24.8031,24.8094,57208.9947
2008-10-27 12:20:00,39.32,39.45,39.09,39.09,50044.09171075837,24.7905,24.8724,24.6455,24.6455,50044.0917
2008-10-27 12:30:00,39.07,39.53,39.02,39.51,70436.50793650793,24.6328,24.9229,24.6013,24.9103,70436.5079
2008-10-27 12:40:00,39.51,39.68,39.31,39.43,71979.71781305113,24.9103,25.0174,24.7842,24.8598,71979.7178
2008-10-27 12:50:00,39.36,39.84,39.31,39.79,86970.89947089946,24.8157,25.1183,24.7842,25.0868,86970.8995
2008-10-27 13:00:00,39.75,39.82,39.42,39.52,76168.43033509699,25.0616,25.1057,24.8535,24.9166,76168.4303
2008-10-27 13:10:00,39.51,39.54,39.38,39.45,33730.15873015873,24.9103,24.9292,24.8283,24.8724,33730.1587
2008-10-27 13:20:00,39.44,39.66,39.43,39.55,68452.38095238095,24.8661,25.0048,24.8598,24.9355,68452.381
2008-10-27 13:30:00,39.54,39.61,39.42,39.46,87852.733686067,24.9292,24.9733,24.8535,24.8787,87852.7337
2008-10-27 13:40:00,39.46,39.75,39.46,39.66,35604.056437389765,24.8787,25.0616,24.8787,25.0048,35604.0564
2008-10-27 13:50:00,39.64,39.67,39.38,39.44,30974.426807760137,24.9922,25.0111,24.8283,24.8661,30974.4268
2008-10-27 14:00:00,39.47,39.54,39.32,39.46,38249.55908289241,24.885,24.9292,24.7905,24.8787,38249.5591
2008-10-27 14:10:00,39.46,39.47,39.18,39.25,38029.10052910053,24.8787,24.885,24.7022,24.7463,38029.1005
2008-10-27 14:20:00,39.25,39.34,39.03,39.04,50815.696649029975,24.7463,24.8031,24.6076,24.6139,50815.6966
2008-10-27 14:30:00,39.03,39.36,38.97,39.24,85758.37742504408,24.6076,24.8157,24.5698,24.74,85758.3774
2008-10-27 14:40:00,39.23,39.37,39.1,39.13,31305.11463844797,24.7337,24.822,24.6518,24.6707,31305.1146
2008-10-27 14:50:00,39.13,39.21,38.77,38.8,51256.61375661375,24.6707,24.7211,24.4437,24.4626,51256.6138
2008-10-27 15:00:00,38.77,39.12,38.77,39.12,50044.09171075837,24.4437,24.6644,24.4437,24.6644,50044.0917
2008-10-27 15:10:00,39.13,39.45,38.99,39.25,71869.4885361552,24.6707,24.8724,24.5824,24.7463,71869.4885
2008-10-27 15:20:00,39.23,39.31,38.91,39.1,65255.73192239858,24.7337,24.7842,24.532,24.6518,65255.7319
2008-10-27 15:30:00,39.15,39.42,38.86,39.07,92592.59259259258,24.6833,24.8535,24.5004,24.6328,92592.5926
2008-10-27 15:40:00,39.08,39.11,38.78,39.1,81238.9770723104,24.6392,24.6581,24.45,24.6518,81238.9771
2008-10-27 15:50:00,39.1,39.12,38.02,38.1,226741.6225749559,24.6518,24.6644,23.9708,24.0213,226741.6226
2008-10-28 09:30:00,38.76,39.15,38.32,38.86,48941.79894179894,24.4374,24.6833,24.16,24.5004,48941.7989
2008-10-28 09:40:00,38.86,39.43,38.77,39.35,58641.975308641966,24.5004,24.8598,24.4437,24.8094,58641.9753
2008-10-28 09:50:00,39.34,39.67,39.26,39.55,80246.91358024691,24.8031,25.0111,24.7526,24.9355,80246.9136
2008-10-28 10:00:00,39.5,39.53,39.07,39.27,97111.99294532627,24.904,24.9229,24.6328,24.7589,97111.9929
2008-10-28 10:10:00,39.36,39.64,39.18,39.36,126102.29276895942,24.8157,24.9922,24.7022,24.8157,126102.2928
2008-10-28 10:20:00,39.36,39.65,39.31,39.36,130511.46384479717,24.8157,24.9985,24.7842,24.8157,130511.4638
2008-10-28 10:30:00,39.36,39.53,39.24,39.26,101521.164021164,24.8157,24.9229,24.74,24.7526,101521.164
2008-10-28 10:40:00,39.26,39.31,38.98,39.15,128086.4197530864,24.7526,24.7842,24.5761,24.6833,128086.4198
2008-10-28 10:50:00,39.13,39.26,38.37,38.53,106701.94003527336,24.6707,24.7526,24.1915,24.2924,106701.94
2008-10-28 11:00:00,38.53,38.92,38.5,38.57,94466.49029982362,24.2924,24.5383,24.2735,24.3176,94466.4903
2008-10-28 11:10:00,38.61,38.98,38.57,38.95,63051.14638447971,24.3428,24.5761,24.3176,24.5572,63051.1464
2008-10-28 11:20:00,38.93,38.96,38.68,38.86,45083.77425044091,24.5446,24.5635,24.387,24.5004,45083.7743
2008-10-28 11:30:00,38.85,39.33,38.85,39.28,65586.41975308642,24.4941,24.7968,24.4941,24.7652,65586.4198
2008-10-28 11:40:00,39.29,39.52,39.08,39.12,55335.09700176367,24.7716,24.9166,24.6392,24.6644,55335.097
2008-10-28 11:50:00,39.13,39.24,38.94,39.19,50264.55026455026,24.6707,24.74,24.5509,24.7085,50264.5503
2008-10-28 12:00:00,39.19,39.3,39.01,39.3,49492.945326278656,24.7085,24.7779,24.595,24.7779,49492.9453
2008-10-28 12:10:00,39.32,39.42,39.27,39.29,68121.69312169311,24.7905,24.8535,24.7589,24.7716,68121.6931
2008-10-28 12:20:00,39.29,39.29,39.05,39.1,53130.51146384479,24.7716,24.7716,24.6202,24.6518,53130.5115
2008-10-28 12:30:00,39.1,39.37,39.07,39.28,57649.91181657848,24.6518,24.822,24.6328,24.7652,57649.9118
2008-10-28 12:40:00,39.27,39.59,39.24,39.45,80246.91358024691,24.7589,24.9607,24.74,24.8724,80246.9136
2008-10-28 12:50:00,39.46,39.48,39.16,39.3,85207.23104056437,24.8787,24.8913,24.6896,24.7779,85207.231
2008-10-28 13:00:00,39.31,39.68,39.29,39.46,72641.0934744268,24.7842,25.0174,24.7716,24.8787,72641.0935
2008-10-28 13:10:00,39.46,39.57,39.35,39.4,72420.63492063491,24.8787,24.9481,24.8094,24.8409,72420.6349
2008-10-28 13:20:00,39.43,39.44,39.23,39.34,51036.155202821865,24.8598,24.8661,24.7337,24.8031,51036.1552
2008-10-28 13:30:00,39.36,39.39,39.17,39.19,38249.55908289241,24.8157,24.8346,24.6959,24.7085,38249.5591
2008-10-28 13:40:00,39.18,39.31,39.15,39.26,40454.14462081128,24.7022,24.7842,24.6833,24.7526,40454.1446
2008-10-28 13:50:00,39.26,39.26,38.9,38.98,65145.50264550264,24.7526,24.7526,24.5257,24.5761,65145.5026
2008-10-28 14:00:00,38.98,39.31,38.96,39.19,71538.80070546737,24.5761,24.7842,24.5635,24.7085,71538.8007
2008-10-28 14:10:00,39.17,39.45,39.16,39.21,138337.74250440917,24.6959,24.8724,24.6896,24.7211,138337.7425
2008-10-28 14:20:00,39.23,39.64,39.23,39.46,132275.13227513226,24.7337,24.9922,24.7337,24.8787,132275.1323
2008-10-28 14:30:00,39.46,39.64,39.28,39.52,161485.8906525573,24.8787,24.9922,24.7652,24.9166,161485.8907
2008-10-28 14:40:00,39.52,39.94,39.45,39.78,145833.3333333333,24.9166,25.1814,24.8724,25.0805,145833.3333
2008-10-28 14:50:00,39.81,40.25,39.69,40.19,206238.9770723104,25.0994,25.3768,25.0237,25.339,206238.9771
2008-10-28 15:00:00,40.19,40.34,39.98,40.04,86750.44091710757,25.339,25.4336,25.2066,25.2444,86750.4409
2008-10-28 15:10:00,40.05,40.48,40.0,40.42,179453.2627865961,25.2507,25.5218,25.2192,25.484,179453.2628
2008-10-28 15:20:00,40.42,40.64,40.32,40.59,219686.9488536155,25.484,25.6227,25.4209,25.5912,219686.9489
2008-10-28 15:30:00,40.61,40.93,40.39,40.74,161265.43209876542,25.6038,25.8055,25.4651,25.6857,161265.4321
2008-10-28 15:40:00,40.75,41.06,40.73,40.86,233245.1499118165,25.6921,25.8875,25.6794,25.7614,233245.1499
2008-10-28 15:50:00,40.87,42.13,40.81,41.98,458333.33333333326,25.7677,26.5621,25.7299,26.4675,458333.3333
2008-10-29 09:30:00,41.55,41.83,41.16,41.36,66247.79541446207,26.1964,26.373,25.9506,26.0766,66247.7954
2008-10-29 09:40:00,41.41,41.94,41.4,41.79,73302.46913580246,26.1082,26.4423,26.1019,26.3478,73302.4691
2008-10-29 09:50:00,41.82,41.83,41.3,41.47,70436.50793650793,26.3667,26.373,26.0388,26.146,70436.5079
2008-10-29 10:00:00,41.44,41.89,41.41,41.75,78593.47442680775,26.1271,26.4108,26.1082,26.3225,78593.4744
2008-10-29 10:10:00,41.75,42.21,41.72,42.05,130952.38095238092,26.3225,26.6126,26.3036,26.5117,130952.381
2008-10-29 10:20:00,42.04,42.27,41.77,41.86,156305.11463844797,26.5054,26.6504,26.3351,26.3919,156305.1146
2008-10-29 10:30:00,41.86,41.99,41.65,41.67,86750.44091710757,26.3919,26.4738,26.2595,26.2721,86750.4409
2008-10-29 10:40:00,41.7,41.77,41.45,41.45,65035.27336860669,26.291,26.3351,26.1334,26.1334,65035.2734
2008-10-29 10:50:00,41.48,41.54,41.29,41.3,60956.79012345678,26.1523,26.1901,26.0325,26.0388,60956.7901
2008-10-29 11:00:00,41.3,41.5,41.28,41.4,69113.7566137566,26.0388,26.1649,26.0262,26.1019,69113.7566
2008-10-29 11:10:00,41.4,41.41,41.12,41.41,88514.10934744267,26.1019,26.1082,25.9253,26.1082,88514.1093
2008-10-29 11:20:00,41.42,41.54,41.29,41.46,52138.4479717813,26.1145,26.1901,26.0325,26.1397,52138.448
2008-10-29 11:30:00,41.46,41.57,41.29,41.36,73522.92768959435,26.1397,26.209,26.0325,26.0766,73522.9277
2008-10-29 11:40:00,41.35,41.4,41.08,41.21,47619.04761904761,26.0703,26.1019,25.9001,25.9821,47619.0476
2008-10-29 11:50:00,41.21,41.3,41.13,41.24,39792.76895943562,25.9821,26.0388,25.9316,26.001,39792.769
2008-10-29 12:00:00,41.24,41.4,41.14,41.33,41887.12522045855,26.001,26.1019,25.9379,26.0577,41887.1252
2008-10-29 12:10:00,41.34,41.52,41.31,41.51,28549.38271604938,26.064,26.1775,26.0451,26.1712,28549.3827
2008-10-29 12:20:00,41.51,41.81,41.5,41.8,32738.09523809524,26.1712,26.3604,26.1649,26.3541,32738.0952
2008-10-29 12:30:00,41.79,42.11,41.78,41.96,57539.68253968253,26.3478,26.5495,26.3414,26.4549,57539.6825
2008-10-29 12:40:00,41.92,41.93,41.64,41.73,34501.76366843033,26.4297,26.436,26.2532,26.3099,34501.7637
2008-10-29 12:50:00,41.73,41.81,41.38,41.4,58201.05820105819,26.3099,26.3604,26.0893,26.1019,58201.0582
2008-10-29 13:00:00,41.4,41.55,41.3,41.43,28549.38271604938,26.1019,26.1964,26.0388,26.1208,28549.3827
2008-10-29 13:10:00,41.45,41.53,41.39,41.42,19069.66490299824,26.1334,26.1838,26.0956,26.1145,19069.6649
2008-10-29 13:20:00,41.4,41.5,41.32,41.38,59634.03880070546,26.1019,26.1649,26.0514,26.0893,59634.0388
2008-10-29 13:30:00,41.39,41.85,41.39,41.73,45855.37918871252,26.0956,26.3856,26.0956,26.3099,45855.3792
2008-10-29 13:40:00,41.75,41.84,41.69,41.75,43320.10582010582,26.3225,26.3793,26.2847,26.3225,43320.1058
2008-10-29 13:50:00,41.74,41.89,41.42,41.5,40013.22751322751,26.3162,26.4108,26.1145,26.1649,40013.2275
2008-10-29 14:00:00,41.47,41.67,41.44,41.48,18959.43562610229,26.146,26.2721,26.1271,26.1523,18959.4356
2008-10-29 14:10:00,41.48,41.67,41.14,41.52,43761.02292768959,26.1523,26.2721,25.9379,26.1775,43761.0229
2008-10-29 14:20:00,41.5,41.75,41.08,41.3,65806.8783068783,26.1649,26.3225,25.9001,26.0388,65806.8783
2008-10-29 14:30:00,41.35,41.36,40.84,41.33,74294.53262786595,26.0703,26.0766,25.7488,26.0577,74294.5326
2008-10-29 14:40:00,41.33,41.76,41.33,41.72,75286.59611992944,26.0577,26.3288,26.0577,26.3036,75286.5961
2008-10-29 14:50:00,41.69,41.74,41.36,41.56,63492.06349206349,26.2847,26.3162,26.0766,26.2027,63492.0635
2008-10-29 15:00:00,41.55,41.76,41.42,41.56,71979.71781305113,26.1964,26.3288,26.1145,26.2027,71979.7178
2008-10-29 15:10:00,41.5,42.27,41.46,42.27,90939.15343915342,26.1649,26.6504,26.1397,26.6504,90939.1534
2008-10-29 15:20:00,42.28,42.46,41.99,42.09,167438.27160493826,26.6567,26.7702,26.4738,26.5369,167438.2716
2008-10-29 15:30:00,42.05,42.25,41.7,41.84,119047.61904761904,26.5117,26.6378,26.291,26.3793,119047.619
2008-10-29 15:40:00,41.84,42.28,41.84,42.15,133708.11287477953,26.3793,26.6567,26.3793,26.5747,133708.1129
2008-10-29 15:50:00,42.18,42.28,40.82,40.83,371913.5802469136,26.5936,26.6567,25.7362,25.7425,371913.5802
2008-10-30 09:30:00,41.85,42.19,41.55,41.87,77270.72310405642,26.3856,26.5999,26.1964,26.3982,77270.7231
2008-10-30 09:40:00,41.9,42.32,41.76,42.09,93143.7389770723,26.4171,26.6819,26.3288,26.5369,93143.739
2008-10-30 09:50:00,42.09,42.14,41.58,41.86,57649.91181657848,26.5369,26.5684,26.2154,26.3919,57649.9118
2008-10-30 10:00:00,41.87,42.09,41.73,42.06,56768.07760141093,26.3982,26.5369,26.3099,26.518,56768.0776
2008-10-30 10:10:00,42.07,42.18,41.69,41.69,43430.33509700176,26.5243,26.5936,26.2847,26.2847,43430.3351
2008-10-30 10:20:00,41.69,41.93,41.62,41.66,53130.51146384479,26.2847,26.436,26.2406,26.2658,53130.5115
2008-10-30 10:30:00,41.64,41.76,41.46,41.52,60515.87301587301,26.2532,26.3288,26.1397,26.1775,60515.873
2008-10-30 10:40:00,41.52,41.55,41.21,41.36,51146.38447971781,26.1775,26.1964,25.9821,26.0766,51146.3845
2008-10-30 10:50:00,41.35,41.76,41.31,41.58,55886.24338624338,26.0703,26.3288,26.0451,26.2154,55886.2434
2008-10-30 11:00:00,41.6,42.16,41.6,41.85,65806.8783068783,26.228,26.581,26.228,26.3856,65806.8783
2008-10-30 11:10:00,41.93,42.03,41.53,41.6,49713.40388007054,26.436,26.4991,26.1838,26.228,49713.4039
2008-10-30 11:20:00,41.67,41.75,41.38,41.52,55004.40917107583,26.2721,26.3225,26.0893,26.1775,55004.4092
2008-10-30 11:30:00,41.55,41.74,41.25,41.49,44863.31569664903,26.1964,26.3162,26.0073,26.1586,44863.3157
2008-10-30 11:40:00,41.5,41.54,41.22,41.28,47288.35978835978,26.1649,26.1901,25.9884,26.0262,47288.3598
2008-10-30 11:50:00,41.29,41.73,41.0,41.19,103174.60317460317,26.0325,26.3099,25.8497,25.9695,103174.6032
2008-10-30 12:00:00,41.16,41.45,41.06,41.41,30533.509700176364,25.9506,26.1334,25.8875,26.1082,30533.5097
2008-10-30 12:10:00,41.41,41.46,41.22,41.32,30864.197530864192,26.1082,26.1397,25.9884,26.0514,30864.1975
2008-10-30 12:20:00,41.32,41.46,41.29,41.39,21715.16754850088,26.0514,26.1397,26.0325,26.0956,21715.1675
2008-10-30 12:30:00,41.4,41.69,41.39,41.49,41005.291005291,26.1019,26.2847,26.0956,26.1586,41005.291
2008-10-30 12:40:00,41.5,41.53,41.35,41.51,37698.41269841269,26.1649,26.1838,26.0703,26.1712,37698.4127
2008-10-30 12:50:00,41.51,41.51,41.21,41.26,39131.39329805997,26.1712,26.1712,25.9821,26.0136,39131.3933
2008-10-30 13:00:00,41.25,41.6,41.13,41.6,35052.91005291005,26.0073,26.228,25.9316,26.228,35052.9101
2008-10-30 13:10:00,41.64,41.79,41.57,41.69,24360.670194003524,26.2532,26.3478,26.209,26.2847,24360.6702
2008-10-30 13:20:00,41.69,41.69,41.44,41.44,23258.377425044087,26.2847,26.2847,26.1271,26.1271,23258.3774
2008-10-30 13:30:00,41.46,41.78,41.45,41.74,25352.73368606701,26.1397,26.3414,26.1334,26.3162,25352.7337
2008-10-30 13:40:00,41.71,41.75,41.43,41.5,24360.670194003524,26.2973,26.3225,26.1208,26.1649,24360.6702
2008-10-30 13:50:00,41.5,41.86,41.5,41.69,32407.407407407405,26.1649,26.3919,26.1649,26.2847,32407.4074
2008-10-30 14:00:00,41.69,41.89,41.64,41.8,39792.76895943562,26.2847,26.4108,26.2532,26.3541,39792.769
2008-10-30 14:10:00,41.83,41.89,41.63,41.71,51917.98941798941,26.373,26.4108,26.2469,26.2973,51917.9894
2008-10-30 14:20:00,41.73,42.06,41.69,41.97,88073.1922398589,26.3099,26.518,26.2847,26.4612,88073.1922
2008-10-30 14:30:00,41.93,42.08,41.79,41.95,77160.49382716049,26.436,26.5306,26.3478,26.4486,77160.4938
2008-10-30 14:40:00,41.92,41.99,41.69,41.89,52689.59435626102,26.4297,26.4738,26.2847,26.4108,52689.5944
2008-10-30 14:50:00,41.89,41.99,41.74,41.89,76609.34744268077,26.4108,26.4738,26.3162,26.4108,76609.3474
2008-10-30 15:00:00,41.87,42.18,41.79,42.01,96560.84656084656,26.3982,26.5936,26.3478,26.4865,96560.8466
2008-10-30 15:10:00,42.01,42.08,41.53,41.72,84766.31393298059,26.4865,26.5306,26.1838,26.3036,84766.3139
2008-10-30 15:20:00,41.71,42.16,41.54,42.0,134589.94708994706,26.2973,26.581,26.1901,26.4802,134589.9471
2008-10-30 15:30:00,42.0,42.09,41.65,41.93,199845.67901234564,26.4802,26.5369,26.2595,26.436,199845.679
2008-10-30 15:40:00,41.91,42.09,41.64,41.84,248126.1022927689,26.4234,26.5369,26.2532,26.3793,248126.1023
2008-10-30 15:50:00,41.82,42.26,41.68,42.2,433311.2874779541,26.3667,26.6441,26.2784,26.6063,433311.2875
2008-10-31 09:30:00,41.96,42.59,41.65,41.89,47619.04761904761,26.4549,26.8521,26.2595,26.4108,47619.0476
2008-10-31 09:40:00,41.89,42.05,41.68,41.78,41666.66666666666,26.4108,26.5117,26.2784,26.3414,41666.6667
2008-10-31 09:50:00,41.78,42.15,41.77,42.15,46847.44268077601,26.3414,26.5747,26.3351,26.5747,46847.4427
2008-10-31 10:00:00,42.14,42.38,41.97,42.11,53130.51146384479,26.5684,26.7197,26.4612,26.5495,53130.5115
2008-10-31 10:10:00,42.15,42.26,42.07,42.2,98655.20282186948,26.5747,26.6441,26.5243,26.6063,98655.2028
2008-10-31 10:20:00,42.23,42.28,42.0,42.14,77601.41093474426,26.6252,26.6567,26.4802,26.5684,77601.4109
2008-10-31 10:30:00,42.11,42.31,42.09,42.16,182208.9947089947,26.5495,26.6756,26.5369,26.581,182208.9947
2008-10-31 10:40:00,42.18,42.24,41.98,42.17,84104.93827160493,26.5936,26.6315,26.4675,26.5873,84104.9383
2008-10-31 10:50:00,42.17,42.3,42.13,42.27,53571.428571428565,26.5873,26.6693,26.5621,26.6504,53571.4286
2008-10-31 11:00:00,42.24,42.4,42.2,42.28,62610.22927689594,26.6315,26.7323,26.6063,26.6567,62610.2293
2008-10-31 11:10:00,42.28,42.38,42.16,42.28,95789.24162257496,26.6567,26.7197,26.581,26.6567,95789.2416
2008-10-31 11:20:00,42.29,42.38,42.18,42.27,65917.10758377424,26.663,26.7197,26.5936,26.6504,65917.1076
2008-10-31 11:30:00,42.26,42.51,42.24,42.49,62499.99999999999,26.6441,26.8017,26.6315,26.7891,62500.0
2008-10-31 11:40:00,42.49,42.54,42.18,42.2,37367.724867724864,26.7891,26.8206,26.5936,26.6063,37367.7249
2008-10-31 11:50:00,42.21,42.38,42.17,42.24,34722.22222222222,26.6126,26.7197,26.5873,26.6315,34722.2222
2008-10-31 12:00:00,42.24,42.24,42.1,42.16,38139.32980599647,26.6315,26.6315,26.5432,26.581,38139.3298
2008-10-31 12:10:00,42.18,42.19,41.97,42.11,32738.09523809524,26.5936,26.5999,26.4612,26.5495,32738.0952
2008-10-31 12:20:00,42.09,42.2,41.96,41.97,57980.59964726631,26.5369,26.6063,26.4549,26.4612,57980.5996
2008-10-31 12:30:00,41.99,42.01,41.83,41.94,33619.92945326278,26.4738,26.4865,26.373,26.4423,33619.9295
2008-10-31 12:40:00,41.95,42.25,41.95,42.21,20612.87477954145,26.4486,26.6378,26.4486,26.6126,20612.8748
2008-10-31 12:50:00,42.23,42.23,42.13,42.14,35383.59788359788,26.6252,26.6252,26.5621,26.5684,35383.5979
2008-10-31 13:00:00,42.16,42.27,42.12,42.12,22045.85537918871,26.581,26.6504,26.5558,26.5558,22045.8554
2008-10-31 13:10:00,42.14,42.29,42.11,42.29,68672.83950617284,26.5684,26.663,26.5495,26.663,68672.8395
2008-10-31 13:20:00,42.3,42.79,42.26,42.61,163910.93474426804,26.6693,26.9782,26.6441,26.8647,163910.9347
2008-10-31 13:30:00,42.62,42.63,42.5,42.59,131172.83950617284,26.8711,26.8774,26.7954,26.8521,131172.8395
2008-10-31 13:40:00,42.57,42.6,42.39,42.53,61397.70723104056,26.8395,26.8584,26.726,26.8143,61397.7072
2008-10-31 13:50:00,42.53,42.63,42.5,42.59,75066.13756613756,26.8143,26.8774,26.7954,26.8521,75066.1376
2008-10-31 14:00:00,42.59,42.64,42.45,42.53,90718.69488536156,26.8521,26.8837,26.7639,26.8143,90718.6949
2008-10-31 14:10:00,42.53,42.59,42.28,42.36,51036.155202821865,26.8143,26.8521,26.6567,26.7071,51036.1552
2008-10-31 14:20:00,42.38,42.49,42.29,42.45,34942.6807760141,26.7197,26.7891,26.663,26.7639,34942.6808
2008-10-31 14:30:00,42.45,42.61,42.29,42.57,48059.96472663139,26.7639,26.8647,26.663,26.8395,48059.9647
2008-10-31 14:40:00,42.56,42.57,42.36,42.42,56106.70194003527,26.8332,26.8395,26.7071,26.745,56106.7019
2008-10-31 14:50:00,42.42,42.61,42.4,42.61,162477.9541446208,26.745,26.8647,26.7323,26.8647,162477.9541
2008-10-31 15:00:00,42.59,42.87,42.52,42.82,165784.8324514991,26.8521,27.0287,26.808,26.9971,165784.8325
2008-10-31 15:10:00,42.87,42.95,42.41,42.41,115189.594356261,27.0287,27.0791,26.7387,26.7387,115189.5944
2008-10-31 15:20:00,42.38,42.45,41.97,42.03,120590.82892416224,26.7197,26.7639,26.4612,26.4991,120590.8289
2008-10-31 15:30:00,42.03,42.48,41.93,42.48,173831.569664903,26.4991,26.7828,26.436,26.7828,173831.5697
2008-10-31 15:40:00,42.5,42.63,41.83,42.05,206128.74779541444,26.7954,26.8774,26.373,26.5117,206128.7478
2008-10-31 15:50:00,42.04,42.52,41.73,42.37,239969.1358024691,26.5054,26.808,26.3099,26.7134,239969.1358
2008-11-03 09:30:00,42.79,42.79,41.73,41.83,84656.08465608464,26.9782,26.9782,26.3099,26.373,84656.0847
2008-11-03 09:40:00,41.84,42.49,41.84,42.45,64814.81481481481,26.3793,26.7891,26.3793,26.7639,64814.8148
2008-11-03 09:50:00,42.45,42.56,42.28,42.29,68893.29805996471,26.7639,26.8332,26.6567,26.663,68893.2981
2008-11-03 10:00:00,42.29,42.38,41.95,42.06,78593.47442680775,26.663,26.7197,26.4486,26.518,78593.4744
2008-11-03 10:10:00,42.02,42.22,41.9,41.93,94466.49029982362,26.4928,26.6189,26.4171,26.436,94466.4903
2008-11-03 10:20:00,41.94,42.0,41.59,41.68,72089.94708994708,26.4423,26.4802,26.2217,26.2784,72089.9471
2008-11-03 10:30:00,41.69,41.88,41.62,41.79,61728.395061728384,26.2847,26.4045,26.2406,26.3478,61728.3951
2008-11-03 10:40:00,41.79,41.99,41.72,41.96,71318.34215167548,26.3478,26.4738,26.3036,26.4549,71318.3422
2008-11-03 10:50:00,41.96,42.13,41.92,42.04,85317.46031746031,26.4549,26.5621,26.4297,26.5054,85317.4603
2008-11-03 11:00:00,42.06,42.18,41.99,42.09,87962.96296296295,26.518,26.5936,26.4738,26.5369,87962.963
2008-11-03 11:10:00,42.09,42.09,41.68,41.98,129960.31746031744,26.5369,26.5369,26.2784,26.4675,129960.3175
2008-11-03 11:20:00,41.99,42.22,41.93,42.13,60956.79012345678,26.4738,26.6189,26.436,26.5621,60956.7901
2008-11-03 11:30:00,42.13,42.17,42.07,42.09,50815.696649029975,26.5621,26.5873,26.5243,26.5369,50815.6966
2008-11-03 11:40:00,42.09,42.1,42.05,42.07,39682.53968253968,26.5369,26.5432,26.5117,26.5243,39682.5397
2008-11-03 11:50:00,42.09,42.22,42.08,42.18,56878.30687830688,26.5369,26.6189,26.5306,26.5936,56878.3069
2008-11-03 12:00:00,42.18,42.27,42.09,42.13,59744.2680776014,26.5936,26.6504,26.5369,26.5621,59744.2681
2008-11-03 12:10:00,42.1,42.36,42.02,42.35,40674.60317460317,26.5432,26.7071,26.4928,26.7008,40674.6032
2008-11-03 12:20:00,42.32,42.54,42.3,42.54,46957.67195767196,26.6819,26.8206,26.6693,26.8206,46957.672
2008-11-03 12:30:00,42.54,42.57,42.48,42.51,43099.64726631393,26.8206,26.8395,26.7828,26.8017,43099.6473
2008-11-03 12:40:00,42.5,42.54,42.41,42.41,40895.061728395056,26.7954,26.8206,26.7387,26.7387,40895.0617
2008-11-03 12:50:00,42.41,42.48,42.33,42.34,42217.81305114638,26.7387,26.7828,26.6882,26.6945,42217.8131
2008-11-03 13:00:00,42.35,42.41,42.29,42.36,26895.943562610228,26.7008,26.7387,26.663,26.7071,26895.9436
2008-11-03 13:10:00,42.38,42.41,42.18,42.25,38470.0176366843,26.7197,26.7387,26.5936,26.6378,38470.0176
2008-11-03 13:20:00,42.23,42.31,42.22,42.23,25793.65079365079,26.6252,26.6756,26.6189,26.6252,25793.6508
2008-11-03 13:30:00,42.23,42.38,42.16,42.36,33730.15873015873,26.6252,26.7197,26.581,26.7071,33730.1587
2008-11-03 13:40:00,42.34,42.36,42.15,42.19,27777.777777777774,26.6945,26.7071,26.5747,26.5999,27777.7778
2008-11-03 13:50:00,42.22,42.29,42.16,42.21,27116.402116402114,26.6189,26.663,26.581,26.6126,27116.4021
2008-11-03 14:00:00,42.21,42.28,42.1,42.2,31084.65608465608,26.6126,26.6567,26.5432,26.6063,31084.6561
2008-11-03 14:10:00,42.22,42.28,42.04,42.17,43650.79365079365,26.6189,26.6567,26.5054,26.5873,43650.7937
2008-11-03 14:20:00,42.15,42.31,42.09,42.29,37918.87125220458,26.5747,26.6756,26.5369,26.663,37918.8713
2008-11-03 14:30:00,42.28,42.32,42.25,42.31,50705.46737213403,26.6567,26.6819,26.6378,26.6756,50705.4674
2008-11-03 14:40:00,42.31,42.32,42.2,42.21,61287.47795414461,26.6756,26.6819,26.6063,26.6126,61287.478
2008-11-03 14:50:00,42.2,42.21,41.91,41.92,101410.93474426806,26.6063,26.6126,26.4234,26.4297,101410.9347
2008-11-03 15:00:00,41.91,42.09,41.9,42.06,53020.28218694885,26.4234,26.5369,26.4171,26.518,53020.2822
2008-11-03 15:10:00,42.04,42.18,41.97,42.05,63712.522045855374,26.5054,26.5936,26.4612,26.5117,63712.522
2008-11-03 15:20:00,42.05,42.14,41.95,42.14,69995.59082892415,26.5117,26.5684,26.4486,26.5684,69995.5908
2008-11-03 15:30:00,42.15,42.22,42.0,42.22,90167.54850088182,26.5747,26.6189,26.4802,26.6189,90167.5485
2008-11-03 15:40:00,42.22,42.41,42.21,42.29,143628.74779541444,26.6189,26.7387,26.6126,26.663,143628.7478
2008-11-03 15:50:00,42.31,42.36,42.15,42.22,124779.5414462081,26.6756,26.7071,26.5747,26.6189,124779.5414
2008-11-04 09:30:00,43.06,43.65,43.06,43.53,107363.31569664902,27.1485,27.5204,27.1485,27.4448,107363.3157
2008-11-04 09:40:00,43.53,43.59,43.23,43.43,35604.056437389765,27.4448,27.4826,27.2556,27.3817,35604.0564
2008-11-04 09:50:00,43.45,43.46,43.0,43.03,28108.465608465605,27.3943,27.4007,27.1106,27.1295,28108.4656
2008-11-04 10:00:00,43.0,43.25,42.95,43.22,48721.34038800705,27.1106,27.2683,27.0791,27.2493,48721.3404
2008-11-04 10:10:00,43.23,43.37,43.15,43.37,89395.94356261022,27.2556,27.3439,27.2052,27.3439,89395.9436
2008-11-04 10:20:00,43.37,43.49,43.36,43.46,49492.945326278656,27.3439,27.4196,27.3376,27.4007,49492.9453
2008-11-04 10:30:00,43.46,43.48,43.39,43.45,67680.77601410935,27.4007,27.4133,27.3565,27.3943,67680.776
2008-11-04 10:40:00,43.45,43.46,43.27,43.37,60956.79012345678,27.3943,27.4007,27.2809,27.3439,60956.7901
2008-11-04 10:50:00,43.36,43.51,43.3,43.36,55886.24338624338,27.3376,27.4322,27.2998,27.3376,55886.2434
2008-11-04 11:00:00,43.36,43.8,43.36,43.79,63712.522045855374,27.3376,27.615,27.3376,27.6087,63712.522
2008-11-04 11:10:00,43.8,43.85,43.74,43.74,121913.58024691357,27.615,27.6465,27.5772,27.5772,121913.5802
2008-11-04 11:20:00,43.75,43.8,43.66,43.66,44863.31569664903,27.5835,27.615,27.5268,27.5268,44863.3157
2008-11-04 11:30:00,43.67,43.72,43.62,43.63,28439.15343915344,27.5331,27.5646,27.5015,27.5078,28439.1534
2008-11-04 11:40:00,43.64,43.75,43.63,43.75,33730.15873015873,27.5141,27.5835,27.5078,27.5835,33730.1587
2008-11-04 11:50:00,43.75,43.78,43.65,43.65,45745.149911816574,27.5835,27.6024,27.5204,27.5204,45745.1499
2008-11-04 12:00:00,43.65,43.65,43.39,43.45,48280.42328042328,27.5204,27.5204,27.3565,27.3943,48280.4233
2008-11-04 12:10:00,43.47,43.6,43.45,43.56,37477.95414462081,27.407,27.4889,27.3943,27.4637,37477.9541
2008-11-04 12:20:00,43.56,43.63,43.55,43.55,33068.783068783065,27.4637,27.5078,27.4574,27.4574,33068.7831
2008-11-04 12:30:00,43.55,43.62,43.52,43.62,43430.33509700176,27.4574,27.5015,27.4385,27.5015,43430.3351
2008-11-04 12:40:00,43.6,43.61,43.47,43.55,23037.9188712522,27.4889,27.4952,27.407,27.4574,23037.9189
2008-11-04 12:50:00,43.55,43.55,43.45,43.51,22376.54320987654,27.4574,27.4574,27.3943,27.4322,22376.5432
2008-11-04 13:00:00,43.51,43.6,43.5,43.53,25022.045855379187,27.4322,27.4889,27.4259,27.4448,25022.0459
2008-11-04 13:10:00,43.52,43.56,43.44,43.56,33840.38800705467,27.4385,27.4637,27.388,27.4637,33840.388
2008-11-04 13:20:00,43.55,43.62,43.52,43.58,21053.79188712522,27.4574,27.5015,27.4385,27.4763,21053.7919
2008-11-04 13:30:00,43.59,43.6,43.44,43.59,24581.12874779541,27.4826,27.4889,27.388,27.4826,24581.1287
2008-11-04 13:40:00,43.59,43.64,43.54,43.54,35163.13932980599,27.4826,27.5141,27.4511,27.4511,35163.1393
2008-11-04 13:50:00,43.54,43.56,43.45,43.45,26344.79717813051,27.4511,27.4637,27.3943,27.3943,26344.7972
2008-11-04 14:00:00,43.45,43.45,43.12,43.13,65476.19047619047,27.3943,27.3943,27.1863,27.1926,65476.1905
2008-11-04 14:10:00,43.15,43.35,43.13,43.29,79916.22574955907,27.2052,27.3313,27.1926,27.2935,79916.2257
2008-11-04 14:20:00,43.27,43.36,43.21,43.36,58421.51675485008,27.2809,27.3376,27.243,27.3376,58421.5168
2008-11-04 14:30:00,43.36,43.37,43.22,43.26,35714.28571428571,27.3376,27.3439,27.2493,27.2746,35714.2857
2008-11-04 14:40:00,43.26,43.34,43.13,43.16,34171.0758377425,27.2746,27.325,27.1926,27.2115,34171.0758
2008-11-04 14:50:00,43.15,43.16,42.99,43.13,37808.64197530864,27.2052,27.2115,27.1043,27.1926,37808.642
2008-11-04 15:00:00,43.11,43.2,42.96,43.16,44863.31569664903,27.18,27.2367,27.0854,27.2115,44863.3157
2008-11-04 15:10:00,43.15,43.34,43.05,43.29,48831.56966490299,27.2052,27.325,27.1422,27.2935,48831.5697
2008-11-04 15:20:00,43.29,43.36,43.16,43.27,47067.90123456789,27.2935,27.3376,27.2115,27.2809,47067.9012
2008-11-04 15:30:00,43.29,43.46,43.26,43.44,74294.53262786595,27.2935,27.4007,27.2746,27.388,74294.5326
2008-11-04 15:40:00,43.44,43.83,43.44,43.68,123015.873015873,27.388,27.6339,27.388,27.5394,123015.873
2008-11-04 15:50:00,43.65,43.69,43.41,43.55,285934.74426807754,27.5204,27.5457,27.3691,27.4574,285934.7443
2008-11-05 09:30:00,42.25,43.86,42.25,42.86,69664.90299823633,26.6378,27.6528,26.6378,27.0224,69664.903
2008-11-05 09:40:00,42.88,43.12,42.57,42.72,77821.86948853615,27.035,27.1863,26.8395,26.9341,77821.8695
2008-11-05 09:50:00,42.77,43.11,42.77,43.0,83002.6455026455,26.9656,27.18,26.9656,27.1106,83002.6455
2008-11-05 10:00:00,43.08,43.54,42.96,43.49,83333.33333333333,27.1611,27.4511,27.0854,27.4196,83333.3333
2008-11-05 10:10:00,43.49,43.55,43.27,43.5,69995.59082892415,27.4196,27.4574,27.2809,27.4259,69995.5908
2008-11-05 10:20:00,43.5,43.71,43.49,43.7,46847.44268077601,27.4259,27.5583,27.4196,27.552,46847.4427
2008-11-05 10:30:00,43.72,43.79,43.52,43.72,54673.721340388,27.5646,27.6087,27.4385,27.5646,54673.7213
2008-11-05 10:40:00,43.71,44.0,43.71,43.99,50154.32098765432,27.5583,27.7411,27.5583,27.7348,50154.321
2008-11-05 10:50:00,43.95,44.07,43.91,44.04,81238.9770723104,27.7096,27.7852,27.6844,27.7663,81238.9771
2008-11-05 11:00:00,44.04,44.11,43.96,44.04,49713.40388007054,27.7663,27.8105,27.7159,27.7663,49713.4039
2008-11-05 11:10:00,44.02,44.15,43.96,44.01,35493.82716049382,27.7537,27.8357,27.7159,27.7474,35493.8272
2008-11-05 11:20:00,44.01,44.05,43.88,43.93,24691.358024691355,27.7474,27.7726,27.6655,27.697,24691.358
2008-11-05 11:30:00,43.93,43.97,43.62,43.63,31966.49029982363,27.697,27.7222,27.5015,27.5078,31966.4903
2008-11-05 11:40:00,43.62,43.66,43.38,43.57,45083.77425044091,27.5015,27.5268,27.3502,27.47,45083.7743
2008-11-05 11:50:00,43.55,43.68,43.42,43.64,41666.66666666666,27.4574,27.5394,27.3754,27.5141,41666.6667
2008-11-05 12:00:00,43.68,43.75,43.56,43.61,25242.50440917108,27.5394,27.5835,27.4637,27.4952,25242.5044
2008-11-05 12:10:00,43.63,43.66,43.41,43.53,46847.44268077601,27.5078,27.5268,27.3691,27.4448,46847.4427
2008-11-05 12:20:00,43.53,43.72,43.42,43.46,40454.14462081128,27.4448,27.5646,27.3754,27.4007,40454.1446
2008-11-05 12:30:00,43.46,43.51,43.11,43.13,34942.6807760141,27.4007,27.4322,27.18,27.1926,34942.6808
2008-11-05 12:40:00,43.13,43.19,42.96,43.15,42438.271604938265,27.1926,27.2304,27.0854,27.2052,42438.2716
2008-11-05 12:50:00,43.14,43.21,42.97,43.11,26675.485008818338,27.1989,27.243,27.0917,27.18,26675.485
2008-11-05 13:00:00,43.1,43.28,43.05,43.26,34281.305114638446,27.1737,27.2872,27.1422,27.2746,34281.3051
2008-11-05 13:10:00,43.26,43.28,43.06,43.06,24581.12874779541,27.2746,27.2872,27.1485,27.1485,24581.1287
2008-11-05 13:20:00,43.06,43.06,42.91,43.01,28549.38271604938,27.1485,27.1485,27.0539,27.1169,28549.3827
2008-11-05 13:30:00,43.02,43.02,42.77,42.86,29982.36331569665,27.1232,27.1232,26.9656,27.0224,29982.3633
2008-11-05 13:40:00,42.83,43.08,42.77,42.99,25903.880070546733,27.0035,27.1611,26.9656,27.1043,25903.8801
2008-11-05 13:50:00,43.0,43.07,42.83,42.96,25903.880070546733,27.1106,27.1548,27.0035,27.0854,25903.8801
2008-11-05 14:00:00,42.94,43.06,42.68,42.73,58972.6631393298,27.0728,27.1485,26.9089,26.9404,58972.6631
2008-11-05 14:10:00,42.73,43.0,42.68,42.96,26565.2557319224,26.9404,27.1106,26.9089,27.0854,26565.2557
2008-11-05 14:20:00,42.96,42.96,42.72,42.92,24801.5873015873,27.0854,27.0854,26.9341,27.0602,24801.5873
2008-11-05 14:30:00,42.93,43.32,42.92,43.12,72089.94708994708,27.0665,27.3124,27.0602,27.1863,72089.9471
2008-11-05 14:40:00,43.1,43.18,42.99,43.04,18187.830687830687,27.1737,27.2241,27.1043,27.1359,18187.8307
2008-11-05 14:50:00,43.04,43.21,42.96,43.0,22045.85537918871,27.1359,27.243,27.0854,27.1106,22045.8554
2008-11-05 15:00:00,42.99,43.17,42.96,42.97,35052.91005291005,27.1043,27.2178,27.0854,27.0917,35052.9101
2008-11-05 15:10:00,42.97,43.01,42.72,42.86,39572.31040564374,27.0917,27.1169,26.9341,27.0224,39572.3104
2008-11-05 15:20:00,42.83,42.86,42.58,42.65,43650.79365079365,27.0035,27.0224,26.8458,26.89,43650.7937
2008-11-05 15:30:00,42.65,42.66,42.33,42.33,61067.01940035273,26.89,26.8963,26.6882,26.6882,61067.0194
2008-11-05 15:40:00,42.34,42.94,42.31,42.74,101080.24691358024,26.6945,27.0728,26.6756,26.9467,101080.2469
2008-11-05 15:50:00,42.75,42.82,42.28,42.39,185074.9559082892,26.953,26.9971,26.6567,26.726,185074.9559
2008-11-06 09:30:00,42.18,42.86,42.12,42.81,59744.2680776014,26.5936,27.0224,26.5558,26.9908,59744.2681
2008-11-06 09:40:00,42.81,43.05,42.51,42.57,55555.55555555555,26.9908,27.1422,26.8017,26.8395,55555.5556
2008-11-06 09:50:00,42.56,42.78,42.41,42.51,66798.94179894179,26.8332,26.9719,26.7387,26.8017,66798.9418
2008-11-06 10:00:00,42.51,42.51,42.05,42.14,34722.22222222222,26.8017,26.8017,26.5117,26.5684,34722.2222
2008-11-06 10:10:00,42.1,42.31,42.09,42.28,42107.58377425044,26.5432,26.6756,26.5369,26.6567,42107.5838
2008-11-06 10:20:00,42.3,42.31,42.0,42.11,59854.49735449735,26.6693,26.6756,26.4802,26.5495,59854.4974
2008-11-06 10:30:00,42.11,42.11,41.6,41.69,38029.10052910053,26.5495,26.5495,26.228,26.2847,38029.1005
2008-11-06 10:40:00,41.67,41.68,41.37,41.4,46626.98412698412,26.2721,26.2784,26.083,26.1019,46626.9841
2008-11-06 10:50:00,41.4,41.46,41.19,41.35,32627.86596119929,26.1019,26.1397,25.9695,26.0703,32627.866
2008-11-06 11:00:00,41.39,41.46,41.18,41.18,35934.7442680776,26.0956,26.1397,25.9632,25.9632,35934.7443
2008-11-06 11:10:00,41.18,41.2,41.0,41.16,39792.76895943562,25.9632,25.9758,25.8497,25.9506,39792.769
2008-11-06 11:20:00,41.17,41.19,40.97,41.04,26565.2557319224,25.9569,25.9695,25.8308,25.8749,26565.2557
2008-11-06 11:30:00,41.04,41.15,40.87,41.01,33730.15873015873,25.8749,25.9442,25.7677,25.856,33730.1587
2008-11-06 11:40:00,41.01,41.29,40.99,41.17,17636.68430335097,25.856,26.0325,25.8434,25.9569,17636.6843
2008-11-06 11:50:00,41.18,41.18,40.95,41.1,15873.015873015873,25.9632,25.9632,25.8182,25.9127,15873.0159
2008-11-06 12:00:00,41.05,41.15,40.82,40.85,42438.271604938265,25.8812,25.9442,25.7362,25.7551,42438.2716
2008-11-06 12:10:00,40.82,41.03,40.8,40.88,31084.65608465608,25.7362,25.8686,25.7236,25.774,31084.6561
2008-11-06 12:20:00,40.86,40.93,40.68,40.73,38800.70546737213,25.7614,25.8055,25.6479,25.6794,38800.7055
2008-11-06 12:30:00,40.7,40.73,40.59,40.59,25352.73368606701,25.6605,25.6794,25.5912,25.5912,25352.7337
2008-11-06 12:40:00,40.59,40.72,40.52,40.71,23699.294532627864,25.5912,25.6731,25.547,25.6668,23699.2945
2008-11-06 12:50:00,40.71,40.83,40.53,40.57,20282.18694885361,25.6668,25.7425,25.5533,25.5786,20282.1869
2008-11-06 13:00:00,40.57,40.63,40.26,40.49,41115.52028218695,25.5786,25.6164,25.3831,25.5281,41115.5203
2008-11-06 13:10:00,40.48,40.51,40.21,40.29,50044.09171075837,25.5218,25.5407,25.3516,25.402,50044.0917
2008-11-06 13:20:00,40.31,40.45,40.25,40.37,32407.407407407405,25.4146,25.5029,25.3768,25.4525,32407.4074
2008-11-06 13:30:00,40.42,40.42,40.07,40.18,37698.41269841269,25.484,25.484,25.2633,25.3327,37698.4127
2008-11-06 13:40:00,40.16,40.18,40.03,40.09,26785.714285714283,25.3201,25.3327,25.2381,25.2759,26785.7143
2008-11-06 13:50:00,40.11,40.39,40.06,40.35,44753.08641975308,25.2885,25.4651,25.257,25.4399,44753.0864
2008-11-06 14:00:00,40.35,40.64,40.28,40.49,55996.47266313932,25.4399,25.6227,25.3957,25.5281,55996.4727
2008-11-06 14:10:00,40.49,40.61,40.2,40.27,62499.99999999999,25.5281,25.6038,25.3453,25.3894,62500.0
2008-11-06 14:20:00,40.28,40.33,39.86,39.97,97993.82716049382,25.3957,25.4273,25.1309,25.2003,97993.8272
2008-11-06 14:30:00,39.95,40.47,39.93,40.46,55996.47266313932,25.1877,25.5155,25.1751,25.5092,55996.4727
2008-11-06 14:40:00,40.5,40.68,40.36,40.44,40233.68606701939,25.5344,25.6479,25.4462,25.4966,40233.6861
2008-11-06 14:50:00,40.47,40.59,40.18,40.28,56988.53615520282,25.5155,25.5912,25.3327,25.3957,56988.5362
2008-11-06 15:00:00,40.29,40.39,39.92,39.95,105379.18871252204,25.402,25.4651,25.1688,25.1877,105379.1887
2008-11-06 15:10:00,39.96,40.13,39.85,40.08,132936.50793650793,25.194,25.3012,25.1246,25.2696,132936.5079
2008-11-06 15:20:00,40.05,40.13,39.7,39.76,72641.0934744268,25.2507,25.3012,25.0301,25.0679,72641.0935
2008-11-06 15:30:00,39.78,40.0,39.63,39.7,100749.5590828924,25.0805,25.2192,24.9859,25.0301,100749.5591
2008-11-06 15:40:00,39.67,40.1,39.6,39.72,170634.92063492062,25.0111,25.2822,24.967,25.0427,170634.9206
2008-11-06 15:50:00,39.73,39.86,39.47,39.69,175815.69664902997,25.049,25.1309,24.885,25.0237,175815.6966
2008-11-07 09:30:00,40.03,40.39,39.92,39.92,64373.89770723103,25.2381,25.4651,25.1688,25.1688,64373.8977
2008-11-07 09:40:00,39.93,39.98,39.61,39.94,88403.88007054673,25.1751,25.2066,24.9733,25.1814,88403.8801
2008-11-07 09:50:00,39.93,40.13,39.85,39.96,73192.23985890651,25.1751,25.3012,25.1246,25.194,73192.2399
2008-11-07 10:00:00,39.95,40.39,39.95,40.06,89065.25573192239,25.1877,25.4651,25.1877,25.257,89065.2557
2008-11-07 10:10:00,40.05,40.1,39.87,39.99,81459.43562610228,25.2507,25.2822,25.1372,25.2129,81459.4356
2008-11-07 10:20:00,39.98,40.09,39.9,39.98,84104.93827160493,25.2066,25.2759,25.1561,25.2066,84104.9383
2008-11-07 10:30:00,40.02,40.18,39.82,40.18,66798.94179894179,25.2318,25.3327,25.1057,25.3327,66798.9418
2008-11-07 10:40:00,40.17,40.25,39.98,40.05,58641.975308641966,25.3264,25.3768,25.2066,25.2507,58641.9753
2008-11-07 10:50:00,40.04,40.06,39.87,39.95,57539.68253968253,25.2444,25.257,25.1372,25.1877,57539.6825
2008-11-07 11:00:00,39.95,40.07,39.92,39.95,47067.90123456789,25.1877,25.2633,25.1688,25.1877,47067.9012
2008-11-07 11:10:00,39.93,39.95,39.65,39.8,265652.55731922394,25.1751,25.1877,24.9985,25.0931,265652.5573
2008-11-07 11:20:00,39.82,39.83,39.5,39.6,73412.6984126984,25.1057,25.112,24.904,24.967,73412.6984
2008-11-07 11:30:00,39.58,39.84,39.55,39.78,33730.15873015873,24.9544,25.1183,24.9355,25.0805,33730.1587
2008-11-07 11:40:00,39.74,39.96,39.71,39.94,26344.79717813051,25.0553,25.194,25.0364,25.1814,26344.7972
2008-11-07 11:50:00,39.93,40.17,39.84,40.15,29320.987654320983,25.1751,25.3264,25.1183,25.3138,29320.9877
2008-11-07 12:00:00,40.18,40.33,40.07,40.15,20723.104056437387,25.3327,25.4273,25.2633,25.3138,20723.1041
2008-11-07 12:10:00,40.15,40.17,39.69,39.75,60074.95590828924,25.3138,25.3264,25.0237,25.0616,60074.9559
2008-11-07 12:20:00,39.74,39.93,39.69,39.9,24801.5873015873,25.0553,25.1751,25.0237,25.1561,24801.5873
2008-11-07 12:30:00,39.88,39.94,39.76,39.94,25793.65079365079,25.1435,25.1814,25.0679,25.1814,25793.6508
2008-11-07 12:40:00,39.94,40.19,39.94,40.05,35273.36860670194,25.1814,25.339,25.1814,25.2507,35273.3686
2008-11-07 12:50:00,40.05,40.11,39.97,40.07,17857.142857142855,25.2507,25.2885,25.2003,25.2633,17857.1429
2008-11-07 13:00:00,40.07,40.16,39.95,39.97,24360.670194003524,25.2633,25.3201,25.1877,25.2003,24360.6702
2008-11-07 13:10:00,39.97,39.99,39.87,39.89,32738.09523809524,25.2003,25.2129,25.1372,25.1498,32738.0952
2008-11-07 13:20:00,39.92,39.98,39.84,39.97,25132.27513227513,25.1688,25.2066,25.1183,25.2003,25132.2751
2008-11-07 13:30:00,39.98,40.01,39.87,39.92,35824.514991181655,25.2066,25.2255,25.1372,25.1688,35824.515
2008-11-07 13:40:00,39.92,39.97,39.83,39.96,33399.47089947089,25.1688,25.2003,25.112,25.194,33399.4709
2008-11-07 13:50:00,39.94,40.03,39.86,40.03,40233.68606701939,25.1814,25.2381,25.1309,25.2381,40233.6861
2008-11-07 14:00:00,40.03,40.03,39.74,39.74,35604.056437389765,25.2381,25.2381,25.0553,25.0553,35604.0564
2008-11-07 14:10:00,39.77,39.98,39.76,39.98,35934.7442680776,25.0742,25.2066,25.0679,25.2066,35934.7443
2008-11-07 14:20:00,39.97,39.99,39.74,39.75,50485.00881834215,25.2003,25.2129,25.0553,25.0616,50485.0088
2008-11-07 14:30:00,39.76,39.94,39.76,39.94,46186.06701940035,25.0679,25.1814,25.0679,25.1814,46186.067
2008-11-07 14:40:00,39.96,40.13,39.95,40.05,34942.6807760141,25.194,25.3012,25.1877,25.2507,34942.6808
2008-11-07 14:50:00,40.05,40.1,39.4,39.41,100088.18342151676,25.2507,25.2822,24.8409,24.8472,100088.1834
2008-11-07 15:00:00,39.42,39.59,39.19,39.46,61507.9365079365,24.8535,24.9607,24.7085,24.8787,61507.9365
2008-11-07 15:10:00,39.48,39.64,39.36,39.36,48390.65255731922,24.8913,24.9922,24.8157,24.8157,48390.6526
2008-11-07 15:20:00,39.36,39.39,39.01,39.16,82451.49911816578,24.8157,24.8346,24.595,24.6896,82451.4991
2008-11-07 15:30:00,39.19,39.5,39.13,39.41,59964.72663139329,24.7085,24.904,24.6707,24.8472,59964.7266
2008-11-07 15:40:00,39.45,39.74,39.45,39.57,77491.18165784831,24.8724,25.0553,24.8724,24.9481,77491.1817
2008-11-07 15:50:00,39.55,39.86,39.45,39.8,143518.5185185185,24.9355,25.1309,24.8724,25.0931,143518.5185
2008-11-10 09:30:00,40.42,40.78,39.92,40.02,118606.70194003526,25.484,25.711,25.1688,25.2318,118606.7019
2008-11-10 09:40:00,40.07,40.51,40.07,40.35,56327.16049382716,25.2633,25.5407,25.2633,25.4399,56327.1605
2008-11-10 09:50:00,40.36,40.39,40.18,40.34,41776.8959435626,25.4462,25.4651,25.3327,25.4336,41776.8959
2008-11-10 10:00:00,40.36,40.49,40.28,40.49,57319.22398589065,25.4462,25.5281,25.3957,25.5281,57319.224
2008-11-10 10:10:00,40.49,40.62,40.42,40.44,44863.31569664903,25.5281,25.6101,25.484,25.4966,44863.3157
2008-11-10 10:20:00,40.46,40.65,40.34,40.46,48721.34038800705,25.5092,25.629,25.4336,25.5092,48721.3404
2008-11-10 10:30:00,40.49,40.53,40.3,40.37,47398.58906525573,25.5281,25.5533,25.4083,25.4525,47398.5891
2008-11-10 10:40:00,40.36,40.39,40.23,40.25,35052.91005291005,25.4462,25.4651,25.3642,25.3768,35052.9101
2008-11-10 10:50:00,40.23,40.23,40.1,40.18,29651.67548500881,25.3642,25.3642,25.2822,25.3327,29651.6755
2008-11-10 11:00:00,40.14,40.16,39.93,40.01,36155.20282186948,25.3075,25.3201,25.1751,25.2255,36155.2028
2008-11-10 11:10:00,40.01,40.05,39.9,40.03,25793.65079365079,25.2255,25.2507,25.1561,25.2381,25793.6508
2008-11-10 11:20:00,40.03,40.37,40.03,40.37,31084.65608465608,25.2381,25.4525,25.2381,25.4525,31084.6561
2008-11-10 11:30:00,40.36,40.39,40.32,40.36,20723.104056437387,25.4462,25.4651,25.4209,25.4462,20723.1041
2008-11-10 11:40:00,40.35,40.37,40.1,40.12,27888.00705467372,25.4399,25.4525,25.2822,25.2949,27888.0071
2008-11-10 11:50:00,40.1,40.11,39.89,39.9,22817.460317460314,25.2822,25.2885,25.1498,25.1561,22817.4603
2008-11-10 12:00:00,39.91,39.93,39.88,39.93,18408.289241622573,25.1625,25.1751,25.1435,25.1751,18408.2892
2008-11-10 12:10:00,39.93,40.03,39.93,39.96,40343.91534391534,25.1751,25.2381,25.1751,25.194,40343.9153
2008-11-10 12:20:00,39.97,40.02,39.86,39.89,19951.499118165782,25.2003,25.2318,25.1309,25.1498,19951.4991
2008-11-10 12:30:00,39.88,39.9,39.66,39.74,27998.23633156966,25.1435,25.1561,25.0048,25.0553,27998.2363
2008-11-10 12:40:00,39.76,39.77,39.65,39.74,18298.059964726628,25.0679,25.0742,24.9985,25.0553,18298.06
2008-11-10 12:50:00,39.74,39.74,39.56,39.64,27226.631393298056,25.0553,25.0553,24.9418,24.9922,27226.6314
2008-11-10 13:00:00,39.66,39.75,39.53,39.73,37588.18342151675,25.0048,25.0616,24.9229,25.049,37588.1834
2008-11-10 13:10:00,39.75,39.87,39.68,39.84,25352.73368606701,25.0616,25.1372,25.0174,25.1183,25352.7337
2008-11-10 13:20:00,39.84,39.92,39.66,39.9,32076.719576719574,25.1183,25.1688,25.0048,25.1561,32076.7196
2008-11-10 13:30:00,39.88,40.03,39.85,39.99,25573.192239858905,25.1435,25.2381,25.1246,25.2129,25573.1922
2008-11-10 13:40:00,40.0,40.01,39.85,39.92,35383.59788359788,25.2192,25.2255,25.1246,25.1688,35383.5979
2008-11-10 13:50:00,39.9,40.2,39.9,40.17,34060.84656084656,25.1561,25.3453,25.1561,25.3264,34060.8466
2008-11-10 14:00:00,40.15,40.17,40.04,40.17,32517.636684303347,25.3138,25.3264,25.2444,25.3264,32517.6367
2008-11-10 14:10:00,40.15,40.18,39.89,39.97,43540.5643738977,25.3138,25.3327,25.1498,25.2003,43540.5644
2008-11-10 14:20:00,39.97,40.01,39.79,39.86,45745.149911816574,25.2003,25.2255,25.0868,25.1309,45745.1499
2008-11-10 14:30:00,39.85,39.91,39.62,39.64,57980.59964726631,25.1246,25.1625,24.9796,24.9922,57980.5996
2008-11-10 14:40:00,39.65,39.79,39.54,39.54,38690.47619047618,24.9985,25.0868,24.9292,24.9292,38690.4762
2008-11-10 14:50:00,39.57,39.74,39.48,39.64,32517.636684303347,24.9481,25.0553,24.8913,24.9922,32517.6367
2008-11-10 15:00:00,39.61,39.64,39.31,39.47,54012.34567901234,24.9733,24.9922,24.7842,24.885,54012.3457
2008-11-10 15:10:00,39.5,39.85,39.41,39.46,71208.11287477953,24.904,25.1246,24.8472,24.8787,71208.1129
2008-11-10 15:20:00,39.46,39.48,39.28,39.4,79144.62081128747,24.8787,24.8913,24.7652,24.8409,79144.6208
2008-11-10 15:30:00,39.41,39.64,39.38,39.43,124007.9365079365,24.8472,24.9922,24.8283,24.8598,124007.9365
2008-11-10 15:40:00,39.4,39.63,39.32,39.54,121693.12169312168,24.8409,24.9859,24.7905,24.9292,121693.1217
2008-11-10 15:50:00,39.52,39.78,39.48,39.76,144400.35273368604,24.9166,25.0805,24.8913,25.0679,144400.3527
2008-11-11 09:30:00,39.3,39.41,38.78,38.82,42217.81305114638,24.7779,24.8472,24.45,24.4752,42217.8131
2008-11-11 09:40:00,38.81,38.81,38.56,38.63,55114.638447971774,24.4689,24.4689,24.3113,24.3554,55114.6384
2008-11-11 09:50:00,38.63,38.79,38.54,38.59,65365.96119929453,24.3554,24.4563,24.2987,24.3302,65365.9612
2008-11-11 10:00:00,38.58,38.7,38.49,38.49,42768.9594356261,24.3239,24.3996,24.2672,24.2672,42768.9594
2008-11-11 10:10:00,38.51,38.62,38.45,38.62,39792.76895943562,24.2798,24.3491,24.242,24.3491,39792.769
2008-11-11 10:20:00,38.68,38.81,38.62,38.62,38910.93474426808,24.387,24.4689,24.3491,24.3491,38910.9347
2008-11-11 10:30:00,38.62,38.83,38.53,38.68,50154.32098765432,24.3491,24.4815,24.2924,24.387,50154.321
2008-11-11 10:40:00,38.63,38.66,38.45,38.57,22156.08465608465,24.3554,24.3744,24.242,24.3176,22156.0847
2008-11-11 10:50:00,38.59,38.74,38.45,38.46,27006.17283950617,24.3302,24.4248,24.242,24.2483,27006.1728
2008-11-11 11:00:00,38.46,38.53,38.39,38.47,37257.49559082892,24.2483,24.2924,24.2041,24.2546,37257.4956
2008-11-11 11:10:00,38.46,38.55,38.42,38.5,28990.299823633155,24.2483,24.305,24.223,24.2735,28990.2998
2008-11-11 11:20:00,38.5,38.66,38.36,38.4,27226.631393298056,24.2735,24.3744,24.1852,24.2104,27226.6314
2008-11-11 11:30:00,38.37,38.47,38.28,38.45,34611.992945326274,24.1915,24.2546,24.1348,24.242,34611.9929
2008-11-11 11:40:00,38.44,38.66,38.37,38.52,19290.123456790123,24.2356,24.3744,24.1915,24.2861,19290.1235
2008-11-11 11:50:00,38.52,38.52,38.34,38.37,15211.64021164021,24.2861,24.2861,24.1726,24.1915,15211.6402
2008-11-11 12:00:00,38.37,38.4,38.3,38.34,33399.47089947089,24.1915,24.2104,24.1474,24.1726,33399.4709
2008-11-11 12:10:00,38.35,38.41,38.28,38.29,14991.181657848325,24.1789,24.2167,24.1348,24.1411,14991.1817
2008-11-11 12:20:00,38.29,38.32,38.17,38.19,15652.557319223984,24.1411,24.16,24.0654,24.078,15652.5573
2008-11-11 12:30:00,38.19,38.37,38.19,38.32,16865.079365079364,24.078,24.1915,24.078,24.16,16865.0794
2008-11-11 12:40:00,38.32,38.38,38.26,38.27,17085.53791887125,24.16,24.1978,24.1222,24.1285,17085.5379
2008-11-11 12:50:00,38.27,38.47,38.23,38.47,29320.987654320983,24.1285,24.2546,24.1032,24.2546,29320.9877
2008-11-11 13:00:00,38.46,38.6,38.46,38.57,26675.485008818338,24.2483,24.3365,24.2483,24.3176,26675.485
2008-11-11 13:10:00,38.57,38.66,38.55,38.57,52028.21869488536,24.3176,24.3744,24.305,24.3176,52028.2187
2008-11-11 13:20:00,38.57,38.6,38.5,38.57,33619.92945326278,24.3176,24.3365,24.2735,24.3176,33619.9295
2008-11-11 13:30:00,38.57,38.61,38.35,38.37,51036.155202821865,24.3176,24.3428,24.1789,24.1915,51036.1552
2008-11-11 13:40:00,38.37,38.54,38.35,38.49,35383.59788359788,24.1915,24.2987,24.1789,24.2672,35383.5979
2008-11-11 13:50:00,38.49,38.88,38.47,38.82,28659.611992945323,24.2672,24.5131,24.2546,24.4752,28659.612
2008-11-11 14:00:00,38.8,39.03,38.66,38.73,52138.4479717813,24.4626,24.6076,24.3744,24.4185,52138.448
2008-11-11 14:10:00,38.72,39.02,38.66,39.0,34501.76366843033,24.4122,24.6013,24.3744,24.5887,34501.7637
2008-11-11 14:20:00,39.01,39.52,39.01,39.42,136243.38624338622,24.595,24.9166,24.595,24.8535,136243.3862
2008-11-11 14:30:00,39.42,39.63,39.27,39.28,65145.50264550264,24.8535,24.9859,24.7589,24.7652,65145.5026
2008-11-11 14:40:00,39.27,39.31,39.0,39.09,41666.66666666666,24.7589,24.7842,24.5887,24.6455,41666.6667
2008-11-11 14:50:00,39.07,39.07,38.7,38.74,73633.15696649029,24.6328,24.6328,24.3996,24.4248,73633.157
2008-11-11 15:00:00,38.73,38.91,38.62,38.73,47067.90123456789,24.4185,24.532,24.3491,24.4185,47067.9012
2008-11-11 15:10:00,38.68,38.96,38.64,38.92,42989.41798941798,24.387,24.5635,24.3617,24.5383,42989.418
2008-11-11 15:20:00,38.92,39.05,38.77,38.83,47839.5061728395,24.5383,24.6202,24.4437,24.4815,47839.5062
2008-11-11 15:30:00,38.82,38.82,38.17,38.18,94907.4074074074,24.4752,24.4752,24.0654,24.0717,94907.4074
2008-11-11 15:40:00,38.19,38.64,38.18,38.64,132495.59082892415,24.078,24.3617,24.0717,24.3617,132495.5908
2008-11-11 15:50:00,38.63,38.67,38.44,38.57,161485.8906525573,24.3554,24.3807,24.2356,24.3176,161485.8907
2008-11-12 09:30:00,38.08,38.08,37.52,37.6,82341.26984126984,24.0087,24.0087,23.6556,23.706,82341.2698
2008-11-12 09:40:00,37.56,37.61,37.31,37.58,70877.42504409171,23.6808,23.7123,23.5232,23.6934,70877.425
2008-11-12 09:50:00,37.58,37.92,37.55,37.69,45083.77425044091,23.6934,23.9078,23.6745,23.7628,45083.7743
2008-11-12 10:00:00,37.71,37.97,37.7,37.8,76499.11816578482,23.7754,23.9393,23.7691,23.8321,76499.1182
2008-11-12 10:10:00,37.81,37.88,37.6,37.72,52579.365079365074,23.8384,23.8826,23.706,23.7817,52579.3651
2008-11-12 10:20:00,37.72,37.78,37.43,37.47,50044.09171075837,23.7817,23.8195,23.5989,23.6241,50044.0917
2008-11-12 10:30:00,37.44,37.52,36.93,36.96,83443.56261022927,23.6052,23.6556,23.2836,23.3025,83443.5626
2008-11-12 10:40:00,36.95,37.2,36.86,37.15,60185.185185185175,23.2962,23.4539,23.2395,23.4223,60185.1852
2008-11-12 10:50:00,37.13,37.33,37.11,37.25,61177.24867724867,23.4097,23.5358,23.3971,23.4854,61177.2487
2008-11-12 11:00:00,37.28,37.28,37.05,37.16,41776.8959435626,23.5043,23.5043,23.3593,23.4286,41776.8959
2008-11-12 11:10:00,37.18,37.21,36.9,37.13,61948.85361552028,23.4412,23.4602,23.2647,23.4097,61948.8536
2008-11-12 11:20:00,37.14,37.26,37.05,37.24,39351.85185185185,23.416,23.4917,23.3593,23.4791,39351.8519
2008-11-12 11:30:00,37.26,37.36,37.18,37.29,46957.67195767196,23.4917,23.5547,23.4412,23.5106,46957.672
2008-11-12 11:40:00,37.27,37.39,37.06,37.13,36155.20282186948,23.498,23.5736,23.3656,23.4097,36155.2028
2008-11-12 11:50:00,37.11,37.41,37.02,37.31,31746.031746031746,23.3971,23.5863,23.3404,23.5232,31746.0317
2008-11-12 12:00:00,37.3,37.48,37.19,37.19,35052.91005291005,23.5169,23.6304,23.4475,23.4475,35052.9101
2008-11-12 12:10:00,37.21,37.27,37.1,37.16,51146.38447971781,23.4602,23.498,23.3908,23.4286,51146.3845
2008-11-12 12:20:00,37.16,37.48,37.15,37.39,29320.987654320983,23.4286,23.6304,23.4223,23.5736,29320.9877
2008-11-12 12:30:00,37.36,37.57,37.31,37.47,29431.216931216928,23.5547,23.6871,23.5232,23.6241,29431.2169
2008-11-12 12:40:00,37.5,37.51,37.27,37.35,44201.940035273365,23.643,23.6493,23.498,23.5484,44201.94
2008-11-12 12:50:00,37.37,37.51,37.34,37.49,25132.27513227513,23.561,23.6493,23.5421,23.6367,25132.2751
2008-11-12 13:00:00,37.5,37.56,37.39,37.47,65035.27336860669,23.643,23.6808,23.5736,23.6241,65035.2734
2008-11-12 13:10:00,37.49,37.55,37.23,37.32,33289.241622574955,23.6367,23.6745,23.4728,23.5295,33289.2416
2008-11-12 13:20:00,37.32,37.39,37.26,37.36,22156.08465608465,23.5295,23.5736,23.4917,23.5547,22156.0847
2008-11-12 13:30:00,37.36,37.36,37.18,37.23,47839.5061728395,23.5547,23.5547,23.4412,23.4728,47839.5062
2008-11-12 13:40:00,37.24,37.48,37.24,37.48,33068.783068783065,23.4791,23.6304,23.4791,23.6304,33068.7831
2008-11-12 13:50:00,37.49,37.49,37.22,37.31,42217.81305114638,23.6367,23.6367,23.4665,23.5232,42217.8131
2008-11-12 14:00:00,37.31,37.34,37.19,37.29,32958.55379188712,23.5232,23.5421,23.4475,23.5106,32958.5538
2008-11-12 14:10:00,37.29,37.39,37.14,37.34,40564.37389770723,23.5106,23.5736,23.416,23.5421,40564.3739
2008-11-12 14:20:00,37.35,37.48,37.31,37.41,36155.20282186948,23.5484,23.6304,23.5232,23.5863,36155.2028
2008-11-12 14:30:00,37.43,37.6,37.29,37.31,45414.462081128746,23.5989,23.706,23.5106,23.5232,45414.4621
2008-11-12 14:40:00,37.31,37.55,37.21,37.32,63051.14638447971,23.5232,23.6745,23.4602,23.5295,63051.1464
2008-11-12 14:50:00,37.31,37.39,37.08,37.08,54563.492063492056,23.5232,23.5736,23.3782,23.3782,54563.4921
2008-11-12 15:00:00,37.07,37.15,36.96,37.0,66247.79541446207,23.3719,23.4223,23.3025,23.3278,66247.7954
2008-11-12 15:10:00,37.0,37.09,36.84,36.97,82671.95767195766,23.3278,23.3845,23.2269,23.3088,82671.9577
2008-11-12 15:20:00,36.95,36.99,36.63,36.75,96340.38800705466,23.2962,23.3215,23.0945,23.1701,96340.388
2008-11-12 15:30:00,36.75,36.97,36.69,36.82,125881.83421516752,23.1701,23.3088,23.1323,23.2143,125881.8342
2008-11-12 15:40:00,36.82,37.03,36.52,36.84,151234.56790123455,23.2143,23.3467,23.0251,23.2269,151234.5679
2008-11-12 15:50:00,36.82,36.88,36.68,36.78,145723.10405643738,23.2143,23.2521,23.126,23.189,145723.1041
2008-11-13 09:30:00,36.97,37.19,36.71,36.9,63492.06349206349,23.3088,23.4475,23.1449,23.2647,63492.0635
2008-11-13 09:40:00,36.84,36.86,36.29,36.36,51256.61375661375,23.2269,23.2395,22.8801,22.9242,51256.6138
2008-11-13 09:50:00,36.32,36.36,35.73,35.83,112874.7795414462,22.899,22.9242,22.527,22.5901,112874.7795
2008-11-13 10:00:00,35.84,35.9,35.59,35.63,112323.63315696648,22.5964,22.6342,22.4388,22.464,112323.6332
2008-11-13 10:10:00,35.61,36.02,35.58,35.98,103615.52028218692,22.4514,22.7099,22.4325,22.6847,103615.5203
2008-11-13 10:20:00,35.98,36.32,35.98,36.29,96450.6172839506,22.6847,22.899,22.6847,22.8801,96450.6173
2008-11-13 10:30:00,36.3,36.35,36.23,36.33,76278.65961199293,22.8864,22.9179,22.8423,22.9053,76278.6596
2008-11-13 10:40:00,36.32,36.33,36.09,36.18,93253.96825396824,22.899,22.9053,22.754,22.8108,93253.9683
2008-11-13 10:50:00,36.18,36.31,36.14,36.29,59744.2680776014,22.8108,22.8927,22.7855,22.8801,59744.2681
2008-11-13 11:00:00,36.28,36.42,36.14,36.17,109678.13051146384,22.8738,22.9621,22.7855,22.8045,109678.1305
2008-11-13 11:10:00,36.16,36.42,36.13,36.18,75617.28395061727,22.7982,22.9621,22.7792,22.8108,75617.284
2008-11-13 11:20:00,36.17,36.55,36.14,36.55,84766.31393298059,22.8045,23.044,22.7855,23.044,84766.3139
2008-11-13 11:30:00,36.58,36.69,36.49,36.51,120811.28747795412,23.063,23.1323,23.0062,23.0188,120811.2875
2008-11-13 11:40:00,36.51,36.71,36.51,36.56,66358.02469135802,23.0188,23.1449,23.0188,23.0503,66358.0247
2008-11-13 11:50:00,36.59,36.7,36.48,36.59,65586.41975308642,23.0693,23.1386,22.9999,23.0693,65586.4198
2008-11-13 12:00:00,36.59,36.74,36.59,36.7,67680.77601410935,23.0693,23.1638,23.0693,23.1386,67680.776
2008-11-13 12:10:00,36.7,36.71,36.5,36.6,57980.59964726631,23.1386,23.1449,23.0125,23.0756,57980.5996
2008-11-13 12:20:00,36.61,36.62,36.48,36.56,60515.87301587301,23.0819,23.0882,22.9999,23.0503,60515.873
2008-11-13 12:30:00,36.55,36.64,36.44,36.54,39241.6225749559,23.044,23.1008,22.9747,23.0377,39241.6226
2008-11-13 12:40:00,36.54,36.58,36.1,36.12,58752.20458553791,23.0377,23.063,22.7603,22.7729,58752.2046
2008-11-13 12:50:00,36.1,36.12,35.33,35.33,97883.59788359787,22.7603,22.7729,22.2749,22.2749,97883.5979
2008-11-13 13:00:00,35.33,35.52,35.19,35.42,58090.82892416225,22.2749,22.3946,22.1866,22.3316,58090.8289
2008-11-13 13:10:00,35.42,35.96,35.31,35.81,55555.55555555555,22.3316,22.6721,22.2622,22.5775,55555.5556
2008-11-13 13:20:00,35.84,35.84,35.53,35.83,29651.67548500881,22.5964,22.5964,22.4009,22.5901,29651.6755
2008-11-13 13:30:00,35.83,36.41,35.83,36.24,67680.77601410935,22.5901,22.9558,22.5901,22.8486,67680.776
2008-11-13 13:40:00,36.22,36.65,36.04,36.1,95899.47089947088,22.836,23.1071,22.7225,22.7603,95899.4709
2008-11-13 13:50:00,36.11,36.78,36.03,36.16,93805.11463844797,22.7666,23.189,22.7162,22.7982,93805.1146
2008-11-13 14:00:00,36.09,36.36,36.08,36.28,64594.35626102292,22.754,22.9242,22.7477,22.8738,64594.3563
2008-11-13 14:10:00,36.3,36.44,36.12,36.13,76829.80599647266,22.8864,22.9747,22.7729,22.7792,76829.806
2008-11-13 14:20:00,36.13,36.91,36.13,36.8,57649.91181657848,22.7792,23.271,22.7792,23.2017,57649.9118
2008-11-13 14:30:00,36.8,37.25,36.55,37.25,70987.65432098764,23.2017,23.4854,23.044,23.4854,70987.6543
2008-11-13 14:40:00,37.23,37.45,37.07,37.33,94356.26102292768,23.4728,23.6115,23.3719,23.5358,94356.261
2008-11-13 14:50:00,37.28,37.49,36.94,36.96,109016.75485008815,23.5043,23.6367,23.2899,23.3025,109016.7549
2008-11-13 15:00:00,36.96,37.03,36.34,36.41,91710.75837742504,23.3025,23.3467,22.9116,22.9558,91710.7584
2008-11-13 15:10:00,36.41,37.05,36.4,36.95,110780.42328042327,22.9558,23.3593,22.9495,23.2962,110780.4233
2008-11-13 15:20:00,36.94,37.61,36.88,37.53,154100.5291005291,23.2899,23.7123,23.2521,23.6619,154100.5291
2008-11-13 15:30:00,37.53,37.83,37.44,37.59,163690.47619047618,23.6619,23.8511,23.6052,23.6997,163690.4762
2008-11-13 15:40:00,37.63,38.09,37.62,37.86,171737.21340388004,23.725,24.015,23.7187,23.87,171737.2134
2008-11-13 15:50:00,37.86,38.54,37.79,38.46,226190.47619047613,23.87,24.2987,23.8258,24.2483,226190.4762
2008-11-14 09:30:00,38.88,38.88,37.67,38.16,76388.88888888888,24.5131,24.5131,23.7502,24.0591,76388.8889
2008-11-14 09:40:00,38.17,38.33,37.81,37.85,77821.86948853615,24.0654,24.1663,23.8384,23.8637,77821.8695
2008-11-14 09:50:00,37.83,38.27,37.73,38.16,46626.98412698412,23.8511,24.1285,23.788,24.0591,46626.9841
2008-11-14 10:00:00,38.17,38.3,37.64,37.66,60185.185185185175,24.0654,24.1474,23.7313,23.7439,60185.1852
2008-11-14 10:10:00,37.66,37.66,37.35,37.36,68342.151675485,23.7439,23.7439,23.5484,23.5547,68342.1517
2008-11-14 10:20:00,37.34,37.59,37.27,37.55,90718.69488536156,23.5421,23.6997,23.498,23.6745,90718.6949
2008-11-14 10:30:00,37.55,37.6,37.25,37.25,62940.917107583766,23.6745,23.706,23.4854,23.4854,62940.9171
2008-11-14 10:40:00,37.27,37.51,37.06,37.51,91490.29982363316,23.498,23.6493,23.3656,23.6493,91490.2998
2008-11-14 10:50:00,37.52,37.54,37.26,37.29,127645.50264550262,23.6556,23.6682,23.4917,23.5106,127645.5026
2008-11-14 11:00:00,37.3,37.4,37.22,37.36,102954.14462081128,23.5169,23.5799,23.4665,23.5547,102954.1446
2008-11-14 11:10:00,37.36,37.59,37.26,37.54,111552.02821869488,23.5547,23.6997,23.4917,23.6682,111552.0282
2008-11-14 11:20:00,37.52,37.52,37.06,37.07,50374.7795414462,23.6556,23.6556,23.3656,23.3719,50374.7795
2008-11-14 11:30:00,37.06,37.14,36.9,37.04,72420.63492063491,23.3656,23.416,23.2647,23.353,72420.6349
2008-11-14 11:40:00,37.03,37.1,36.9,37.1,19069.66490299824,23.3467,23.3908,23.2647,23.3908,19069.6649
2008-11-14 11:50:00,37.14,37.26,36.93,37.0,21604.938271604937,23.416,23.4917,23.2836,23.3278,21604.9383
2008-11-14 12:00:00,36.95,36.95,36.64,36.77,36816.578483245146,23.2962,23.2962,23.1008,23.1827,36816.5785
2008-11-14 12:10:00,36.76,36.84,36.62,36.68,17085.53791887125,23.1764,23.2269,23.0882,23.126,17085.5379
2008-11-14 12:20:00,36.7,36.85,36.69,36.76,19069.66490299824,23.1386,23.2332,23.1323,23.1764,19069.6649
2008-11-14 12:30:00,36.77,37.14,36.67,37.13,44973.544973544966,23.1827,23.416,23.1197,23.4097,44973.545
2008-11-14 12:40:00,37.14,37.32,37.0,37.0,35604.056437389765,23.416,23.5295,23.3278,23.3278,35604.0564
2008-11-14 12:50:00,37.02,37.35,37.0,37.21,28549.38271604938,23.3404,23.5484,23.3278,23.4602,28549.3827
2008-11-14 13:00:00,37.21,37.21,36.92,37.0,19510.58201058201,23.4602,23.4602,23.2773,23.3278,19510.582
2008-11-14 13:10:00,36.99,37.0,36.71,37.0,18738.977072310405,23.3215,23.3278,23.1449,23.3278,18738.9771
2008-11-14 13:20:00,36.99,37.23,36.85,37.18,38910.93474426808,23.3215,23.4728,23.2332,23.4412,38910.9347
2008-11-14 13:30:00,37.18,37.41,37.07,37.07,28108.465608465605,23.4412,23.5863,23.3719,23.3719,28108.4656
2008-11-14 13:40:00,37.07,37.17,36.87,37.1,28218.69488536155,23.3719,23.4349,23.2458,23.3908,28218.6949
2008-11-14 13:50:00,37.1,37.4,37.08,37.38,37477.95414462081,23.3908,23.5799,23.3782,23.5673,37477.9541
2008-11-14 14:00:00,37.38,37.82,37.31,37.69,60185.185185185175,23.5673,23.8447,23.5232,23.7628,60185.1852
2008-11-14 14:10:00,37.69,38.2,37.61,38.19,30533.509700176364,23.7628,24.0843,23.7123,24.078,30533.5097
2008-11-14 14:20:00,38.17,38.25,37.84,37.86,43209.87654320987,24.0654,24.1159,23.8574,23.87,43209.8765
2008-11-14 14:30:00,37.85,38.08,37.65,37.97,23919.75308641975,23.8637,24.0087,23.7376,23.9393,23919.7531
2008-11-14 14:40:00,37.98,38.43,37.98,38.09,53902.11640211639,23.9456,24.2293,23.9456,24.015,53902.1164
2008-11-14 14:50:00,38.05,38.62,37.95,38.6,52579.365079365074,23.9898,24.3491,23.9267,24.3365,52579.3651
2008-11-14 15:00:00,38.58,38.77,38.31,38.61,66468.25396825396,24.3239,24.4437,24.1537,24.3428,66468.254
2008-11-14 15:10:00,38.62,38.85,38.27,38.31,64373.89770723103,24.3491,24.4941,24.1285,24.1537,64373.8977
2008-11-14 15:20:00,38.31,38.58,38.08,38.08,87301.5873015873,24.1537,24.3239,24.0087,24.0087,87301.5873
2008-11-14 15:30:00,38.08,38.1,37.15,37.29,233024.69135802463,24.0087,24.0213,23.4223,23.5106,233024.6914
2008-11-14 15:40:00,37.29,37.31,36.82,37.28,214836.860670194,23.5106,23.5232,23.2143,23.5043,214836.8607
2008-11-14 15:50:00,37.24,37.35,36.56,36.58,252425.0440917108,23.4791,23.5484,23.0503,23.063,252425.0441
2008-11-17 09:30:00,36.3,36.4,35.85,36.21,53350.97001763668,22.8864,22.9495,22.6027,22.8297,53350.97
2008-11-17 09:40:00,36.21,36.21,35.84,36.19,71649.02998236331,22.8297,22.8297,22.5964,22.8171,71649.03
2008-11-17 09:50:00,36.17,36.56,36.13,36.25,52469.13580246913,22.8045,23.0503,22.7792,22.8549,52469.1358
2008-11-17 10:00:00,36.25,36.32,36.12,36.32,62610.22927689594,22.8549,22.899,22.7729,22.899,62610.2293
2008-11-17 10:10:00,36.29,36.29,36.01,36.07,71318.34215167548,22.8801,22.8801,22.7036,22.7414,71318.3422
2008-11-17 10:20:00,36.08,36.13,35.92,36.08,93694.88536155202,22.7477,22.7792,22.6468,22.7477,93694.8854
2008-11-17 10:30:00,36.07,36.47,35.94,36.39,52579.365079365074,22.7414,22.9936,22.6594,22.9432,52579.3651
2008-11-17 10:40:00,36.38,36.42,36.13,36.22,55004.40917107583,22.9369,22.9621,22.7792,22.836,55004.4092
2008-11-17 10:50:00,36.21,36.32,36.05,36.09,45634.92063492063,22.8297,22.899,22.7288,22.754,45634.9206
2008-11-17 11:00:00,36.08,36.51,36.07,36.5,52248.677248677246,22.7477,23.0188,22.7414,23.0125,52248.6772
2008-11-17 11:10:00,36.51,36.61,36.4,36.44,44973.544973544966,23.0188,23.0819,22.9495,22.9747,44973.545
2008-11-17 11:20:00,36.44,36.76,36.41,36.7,101741.6225749559,22.9747,23.1764,22.9558,23.1386,101741.6226
2008-11-17 11:30:00,36.69,36.97,36.67,36.96,53571.428571428565,23.1323,23.3088,23.1197,23.3025,53571.4286
2008-11-17 11:40:00,36.94,37.08,36.65,37.08,50485.00881834215,23.2899,23.3782,23.1071,23.3782,50485.0088
2008-11-17 11:50:00,37.08,37.47,37.02,37.37,72971.78130511464,23.3782,23.6241,23.3404,23.561,72971.7813
2008-11-17 12:00:00,37.39,37.49,37.16,37.34,42328.04232804232,23.5736,23.6367,23.4286,23.5421,42328.0423
2008-11-17 12:10:00,37.36,37.39,37.12,37.22,55996.47266313932,23.5547,23.5736,23.4034,23.4665,55996.4727
2008-11-17 12:20:00,37.24,37.31,36.95,37.09,56216.93121693121,23.4791,23.5232,23.2962,23.3845,56216.9312
2008-11-17 12:30:00,37.1,37.16,36.81,36.84,40895.061728395056,23.3908,23.4286,23.208,23.2269,40895.0617
2008-11-17 12:40:00,36.84,37.19,36.82,37.16,63161.375661375656,23.2269,23.4475,23.2143,23.4286,63161.3757
2008-11-17 12:50:00,37.15,37.23,36.84,36.92,77380.95238095237,23.4223,23.4728,23.2269,23.2773,77380.9524
2008-11-17 13:00:00,36.9,36.9,36.67,36.75,39902.998236331565,23.2647,23.2647,23.1197,23.1701,39902.9982
2008-11-17 13:10:00,36.75,36.83,36.58,36.63,41776.8959435626,23.1701,23.2206,23.063,23.0945,41776.8959
2008-11-17 13:20:00,36.65,36.83,36.58,36.73,35163.13932980599,23.1071,23.2206,23.063,23.1575,35163.1393
2008-11-17 13:30:00,36.75,36.77,36.3,36.38,46186.06701940035,23.1701,23.1827,22.8864,22.9369,46186.067
2008-11-17 13:40:00,36.36,36.38,36.19,36.3,46957.67195767196,22.9242,22.9369,22.8171,22.8864,46957.672
2008-11-17 13:50:00,36.33,36.66,36.27,36.51,49933.86243386243,22.9053,23.1134,22.8675,23.0188,49933.8624
2008-11-17 14:00:00,36.52,36.6,36.22,36.57,51036.155202821865,23.0251,23.0756,22.836,23.0566,51036.1552
2008-11-17 14:10:00,36.59,36.81,36.42,36.52,67460.31746031746,23.0693,23.208,22.9621,23.0251,67460.3175
2008-11-17 14:20:00,36.52,36.63,36.16,36.21,69003.52733686066,23.0251,23.0945,22.7982,22.8297,69003.5273
2008-11-17 14:30:00,36.21,36.54,36.1,36.51,79475.3086419753,22.8297,23.0377,22.7603,23.0188,79475.3086
2008-11-17 14:40:00,36.53,36.78,36.49,36.59,64043.2098765432,23.0314,23.189,23.0062,23.0693,64043.2099
2008-11-17 14:50:00,36.56,36.71,36.45,36.51,49382.71604938271,23.0503,23.1449,22.981,23.0188,49382.716
2008-11-17 15:00:00,36.51,36.76,36.41,36.61,73192.23985890651,23.0188,23.1764,22.9558,23.0819,73192.2399
2008-11-17 15:10:00,36.62,36.84,36.4,36.74,55004.40917107583,23.0882,23.2269,22.9495,23.1638,55004.4092
2008-11-17 15:20:00,36.75,36.86,36.44,36.58,85097.00176366842,23.1701,23.2395,22.9747,23.063,85097.0018
2008-11-17 15:30:00,36.57,36.64,36.2,36.38,92261.90476190476,23.0566,23.1008,22.8234,22.9369,92261.9048
2008-11-17 15:40:00,36.41,36.46,36.19,36.21,152888.0070546737,22.9558,22.9873,22.8171,22.8297,152888.0071
2008-11-17 15:50:00,36.2,36.35,36.0,36.0,218364.19753086416,22.8234,22.9179,22.6973,22.6973,218364.1975
2008-11-18 09:30:00,35.86,36.16,35.12,36.1,82671.95767195766,22.609,22.7982,22.1425,22.7603,82671.9577
2008-11-18 09:40:00,36.1,36.29,35.95,36.22,48721.34038800705,22.7603,22.8801,22.6658,22.836,48721.3404
2008-11-18 09:50:00,36.22,36.28,35.94,36.11,49272.486772486765,22.836,22.8738,22.6594,22.7666,49272.4868
2008-11-18 10:00:00,36.08,36.16,35.97,36.12,44532.62786596119,22.7477,22.7982,22.6784,22.7729,44532.6279
2008-11-18 10:10:00,36.1,36.6,36.08,36.57,44201.940035273365,22.7603,23.0756,22.7477,23.0566,44201.94
2008-11-18 10:20:00,36.61,36.83,36.46,36.83,63602.29276895943,23.0819,23.2206,22.9873,23.2206,63602.2928
2008-11-18 10:30:00,36.83,36.84,36.39,36.41,68231.92239858906,23.2206,23.2269,22.9432,22.9558,68231.9224
2008-11-18 10:40:00,36.41,36.45,36.05,36.18,96671.0758377425,22.9558,22.981,22.7288,22.8108,96671.0758
2008-11-18 10:50:00,36.16,36.26,36.07,36.26,46626.98412698412,22.7982,22.8612,22.7414,22.8612,46626.9841
2008-11-18 11:00:00,36.26,36.29,35.93,35.95,49823.63315696648,22.8612,22.8801,22.6531,22.6658,49823.6332
2008-11-18 11:10:00,35.95,35.99,35.87,35.94,45855.37918871252,22.6658,22.691,22.6153,22.6594,45855.3792
2008-11-18 11:20:00,35.96,36.01,35.91,35.97,33289.241622574955,22.6721,22.7036,22.6405,22.6784,33289.2416
2008-11-18 11:30:00,35.96,36.12,35.96,36.07,62610.22927689594,22.6721,22.7729,22.6721,22.7414,62610.2293
2008-11-18 11:40:00,36.05,36.17,36.02,36.05,36155.20282186948,22.7288,22.8045,22.7099,22.7288,36155.2028
2008-11-18 11:50:00,36.05,36.36,36.05,36.33,31194.885361552024,22.7288,22.9242,22.7288,22.9053,31194.8854
2008-11-18 12:00:00,36.33,36.34,36.17,36.17,35163.13932980599,22.9053,22.9116,22.8045,22.8045,35163.1393
2008-11-18 12:10:00,36.2,36.23,36.06,36.12,35163.13932980599,22.8234,22.8423,22.7351,22.7729,35163.1393
2008-11-18 12:20:00,36.12,36.14,35.89,35.94,39131.39329805997,22.7729,22.7855,22.6279,22.6594,39131.3933
2008-11-18 12:30:00,35.92,35.92,35.66,35.71,55004.40917107583,22.6468,22.6468,22.4829,22.5144,55004.4092
2008-11-18 12:40:00,35.71,35.72,35.45,35.54,72089.94708994708,22.5144,22.5207,22.3505,22.4073,72089.9471
2008-11-18 12:50:00,35.54,35.54,35.27,35.32,86750.44091710757,22.4073,22.4073,22.237,22.2685,86750.4409
2008-11-18 13:00:00,35.32,35.36,35.02,35.02,87742.50440917106,22.2685,22.2938,22.0794,22.0794,87742.5044
2008-11-18 13:10:00,35.02,35.06,34.84,34.92,79475.3086419753,22.0794,22.1046,21.9659,22.0164,79475.3086
2008-11-18 13:20:00,34.92,35.14,34.92,35.04,96340.38800705466,22.0164,22.1551,22.0164,22.092,96340.388
2008-11-18 13:30:00,35.03,35.05,34.66,34.69,119268.07760141091,22.0857,22.0983,21.8524,21.8713,119268.0776
2008-11-18 13:40:00,34.69,34.85,34.48,34.52,106701.94003527336,21.8713,21.9722,21.7389,21.7642,106701.94
2008-11-18 13:50:00,34.54,34.77,34.49,34.77,107032.6278659612,21.7768,21.9218,21.7453,21.9218,107032.6279
2008-11-18 14:00:00,34.76,34.77,34.47,34.53,129739.85890652557,21.9155,21.9218,21.7326,21.7705,129739.8589
2008-11-18 14:10:00,34.51,34.87,34.48,34.78,79144.62081128747,21.7579,21.9848,21.7389,21.9281,79144.6208
2008-11-18 14:20:00,34.74,35.13,34.69,35.1,82341.26984126984,21.9029,22.1488,21.8713,22.1298,82341.2698
2008-11-18 14:30:00,35.07,35.09,34.71,34.89,55776.01410934744,22.1109,22.1235,21.884,21.9974,55776.0141
2008-11-18 14:40:00,34.9,34.95,34.46,34.46,94025.57319223986,22.0037,22.0353,21.7263,21.7263,94025.5732
2008-11-18 14:50:00,34.46,34.66,34.45,34.51,66909.17107583773,21.7263,21.8524,21.72,21.7579,66909.1711
2008-11-18 15:00:00,34.51,35.13,34.48,35.08,76499.11816578482,21.7579,22.1488,21.7389,22.1172,76499.1182
2008-11-18 15:10:00,35.08,35.24,34.73,34.95,94797.17813051146,22.1172,22.2181,21.8966,22.0353,94797.1781
2008-11-18 15:20:00,34.93,35.25,34.7,34.94,118165.78483245148,22.0227,22.2244,21.8777,22.029,118165.7848
2008-11-18 15:30:00,34.92,35.1,34.57,34.97,169532.62786596117,22.0164,22.1298,21.7957,22.0479,169532.6279
2008-11-18 15:40:00,34.99,35.34,34.87,35.11,329695.76719576714,22.0605,22.2812,21.9848,22.1361,329695.7672
2008-11-18 15:50:00,35.12,35.49,35.01,35.47,347332.4514991181,22.1425,22.3757,22.0731,22.3631,347332.4515
2008-11-19 09:30:00,35.69,36.23,35.69,36.07,81128.74779541446,22.5018,22.8423,22.5018,22.7414,81128.7478
2008-11-19 09:40:00,36.12,36.22,35.83,36.0,67901.23456790122,22.7729,22.836,22.5901,22.6973,67901.2346
2008-11-19 09:50:00,36.01,36.07,35.68,35.83,57319.22398589065,22.7036,22.7414,22.4955,22.5901,57319.224
2008-11-19 10:00:00,35.84,36.05,35.79,35.85,84104.93827160493,22.5964,22.7288,22.5649,22.6027,84104.9383
2008-11-19 10:10:00,35.85,35.99,35.63,35.64,78152.55731922398,22.6027,22.691,22.464,22.4703,78152.5573
2008-11-19 10:20:00,35.63,35.69,35.48,35.58,40454.14462081128,22.464,22.5018,22.3694,22.4325,40454.1446
2008-11-19 10:30:00,35.58,35.58,35.26,35.26,65806.8783068783,22.4325,22.4325,22.2307,22.2307,65806.8783
2008-11-19 10:40:00,35.24,35.4,35.22,35.3,66798.94179894179,22.2181,22.319,22.2055,22.2559,66798.9418
2008-11-19 10:50:00,35.28,35.46,35.2,35.24,55004.40917107583,22.2433,22.3568,22.1929,22.2181,55004.4092
2008-11-19 11:00:00,35.24,35.34,35.2,35.34,51256.61375661375,22.2181,22.2812,22.1929,22.2812,51256.6138
2008-11-19 11:10:00,35.34,35.44,35.21,35.43,46516.754850088175,22.2812,22.3442,22.1992,22.3379,46516.7549
2008-11-19 11:20:00,35.41,35.47,35.13,35.14,48390.65255731922,22.3253,22.3631,22.1488,22.1551,48390.6526
2008-11-19 11:30:00,35.17,35.24,34.92,34.94,51697.53086419753,22.174,22.2181,22.0164,22.029,51697.5309
2008-11-19 11:40:00,34.95,35.05,34.82,35.03,29761.90476190476,22.0353,22.0983,21.9533,22.0857,29761.9048
2008-11-19 11:50:00,35.05,35.34,35.05,35.27,52028.21869488536,22.0983,22.2812,22.0983,22.237,52028.2187
2008-11-19 12:00:00,35.27,35.34,35.08,35.28,39131.39329805997,22.237,22.2812,22.1172,22.2433,39131.3933
2008-11-19 12:10:00,35.26,35.38,35.18,35.18,189373.89770723105,22.2307,22.3064,22.1803,22.1803,189373.8977
2008-11-19 12:20:00,35.21,35.32,35.14,35.24,54232.80423280423,22.1992,22.2685,22.1551,22.2181,54232.8042
2008-11-19 12:30:00,35.26,35.38,35.19,35.36,47619.04761904761,22.2307,22.3064,22.1866,22.2938,47619.0476
2008-11-19 12:40:00,35.35,35.51,35.35,35.43,32076.719576719574,22.2875,22.3883,22.2875,22.3379,32076.7196
2008-11-19 12:50:00,35.44,35.44,35.25,35.37,32517.636684303347,22.3442,22.3442,22.2244,22.3001,32517.6367
2008-11-19 13:00:00,35.36,35.63,35.35,35.44,44312.16931216931,22.2938,22.464,22.2875,22.3442,44312.1693
2008-11-19 13:10:00,35.43,35.51,35.23,35.32,50705.46737213403,22.3379,22.3883,22.2118,22.2685,50705.4674
2008-11-19 13:20:00,35.33,35.37,35.18,35.18,41225.74955908289,22.2749,22.3001,22.1803,22.1803,41225.7496
2008-11-19 13:30:00,35.18,35.24,34.96,35.16,65365.96119929453,22.1803,22.2181,22.0416,22.1677,65365.9612
2008-11-19 13:40:00,35.15,35.34,35.08,35.28,57539.68253968253,22.1614,22.2812,22.1172,22.2433,57539.6825
2008-11-19 13:50:00,35.24,35.62,35.2,35.46,50815.696649029975,22.2181,22.4577,22.1929,22.3568,50815.6966
2008-11-19 14:00:00,35.44,35.48,34.95,35.2,85978.83597883597,22.3442,22.3694,22.0353,22.1929,85978.836
2008-11-19 14:10:00,35.2,35.37,34.98,34.98,56327.16049382716,22.1929,22.3001,22.0542,22.0542,56327.1605
2008-11-19 14:20:00,34.98,34.98,34.72,34.72,65917.10758377424,22.0542,22.0542,21.8903,21.8903,65917.1076
2008-11-19 14:30:00,34.74,34.87,34.32,34.46,132385.3615520282,21.9029,21.9848,21.6381,21.7263,132385.3616
2008-11-19 14:40:00,34.46,34.98,34.42,34.76,124669.31216931216,21.7263,22.0542,21.7011,21.9155,124669.3122
2008-11-19 14:50:00,34.75,34.85,34.55,34.75,90388.00705467373,21.9092,21.9722,21.7831,21.9092,90388.0071
2008-11-19 15:00:00,34.75,34.78,34.49,34.69,96671.0758377425,21.9092,21.9281,21.7453,21.8713,96671.0758
2008-11-19 15:10:00,34.69,34.72,34.16,34.2,135582.01058201055,21.8713,21.8903,21.5372,21.5624,135582.0106
2008-11-19 15:20:00,34.19,34.24,33.95,34.19,180776.01410934745,21.5561,21.5876,21.4048,21.5561,180776.0141
2008-11-19 15:30:00,34.18,34.35,33.95,33.95,132495.59082892415,21.5498,21.657,21.4048,21.4048,132495.5908
2008-11-19 15:40:00,33.95,34.14,33.34,33.41,226300.7054673721,21.4048,21.5246,21.0202,21.0643,226300.7055
2008-11-19 15:50:00,33.4,33.69,33.31,33.44,317680.7760141093,21.058,21.2409,21.0013,21.0832,317680.776
2008-11-20 09:30:00,33.38,33.38,31.99,32.25,215718.6948853616,21.0454,21.0454,20.1691,20.333,215718.6949
2008-11-20 09:40:00,32.25,32.78,31.97,32.78,118276.01410934742,20.333,20.6671,20.1564,20.6671,118276.0141
2008-11-20 09:50:00,32.78,33.19,32.77,33.09,144179.89417989415,20.6671,20.9256,20.6608,20.8626,144179.8942
2008-11-20 10:00:00,33.1,33.19,32.93,33.18,101190.47619047618,20.8689,20.9256,20.7617,20.9193,101190.4762
2008-11-20 10:10:00,33.19,33.35,33.08,33.21,71538.80070546737,20.9256,21.0265,20.8563,20.9382,71538.8007
2008-11-20 10:20:00,33.21,33.68,33.21,33.67,128086.4197530864,20.9382,21.2346,20.9382,21.2283,128086.4198
2008-11-20 10:30:00,33.68,33.72,33.39,33.48,123126.10229276896,21.2346,21.2598,21.0517,21.1085,123126.1023
2008-11-20 10:40:00,33.43,34.04,33.39,33.97,157958.5537918871,21.0769,21.4615,21.0517,21.4174,157958.5538
2008-11-20 10:50:00,33.97,34.08,33.78,34.05,170634.92063492062,21.4174,21.4868,21.2976,21.4678,170634.9206
2008-11-20 11:00:00,34.06,34.49,34.05,34.17,135692.2398589065,21.4741,21.7453,21.4678,21.5435,135692.2399
2008-11-20 11:10:00,34.16,34.52,33.96,34.13,90939.15343915342,21.5372,21.7642,21.4111,21.5183,90939.1534
2008-11-20 11:20:00,34.13,34.21,33.84,34.05,116071.42857142857,21.5183,21.5687,21.3354,21.4678,116071.4286
2008-11-20 11:30:00,34.05,34.07,33.87,33.95,47398.58906525573,21.4678,21.4804,21.3544,21.4048,47398.5891
2008-11-20 11:40:00,33.94,34.16,33.91,33.97,58311.28747795414,21.3985,21.5372,21.3796,21.4174,58311.2875
2008-11-20 11:50:00,33.98,34.09,33.87,33.93,56437.3897707231,21.4237,21.4931,21.3544,21.3922,56437.3898
2008-11-20 12:00:00,33.93,33.93,33.58,33.67,78483.2451499118,21.3922,21.3922,21.1715,21.2283,78483.2451
2008-11-20 12:10:00,33.64,33.91,33.64,33.76,90057.31922398588,21.2093,21.3796,21.2093,21.285,90057.3192
2008-11-20 12:20:00,33.74,34.51,33.74,34.47,157076.71957671957,21.2724,21.7579,21.2724,21.7326,157076.7196
2008-11-20 12:30:00,34.47,34.65,34.04,34.09,175044.09171075837,21.7326,21.8461,21.4615,21.4931,175044.0917
2008-11-20 12:40:00,34.16,34.37,33.93,34.32,58311.28747795414,21.5372,21.6696,21.3922,21.6381,58311.2875
2008-11-20 12:50:00,34.3,34.44,33.75,33.76,93364.19753086418,21.6255,21.7137,21.2787,21.285,93364.1975
2008-11-20 13:00:00,33.78,33.78,33.24,33.31,163029.1005291005,21.2976,21.2976,20.9572,21.0013,163029.1005
2008-11-20 13:10:00,33.31,33.77,33.26,33.51,121913.58024691357,21.0013,21.2913,20.9698,21.1274,121913.5802
2008-11-20 13:20:00,33.47,33.62,33.29,33.46,106922.39858906524,21.1022,21.1967,20.9887,21.0959,106922.3986
2008-11-20 13:30:00,33.4,33.61,33.29,33.41,103835.97883597882,21.058,21.1904,20.9887,21.0643,103835.9788
2008-11-20 13:40:00,33.36,33.7,33.35,33.56,71869.4885361552,21.0328,21.2472,21.0265,21.1589,71869.4885
2008-11-20 13:50:00,33.55,33.74,33.48,33.71,78262.78659611993,21.1526,21.2724,21.1085,21.2535,78262.7866
2008-11-20 14:00:00,33.71,33.77,33.28,33.32,93474.42680776012,21.2535,21.2913,20.9824,21.0076,93474.4268
2008-11-20 14:10:00,33.31,33.48,33.19,33.23,70326.27865961198,21.0013,21.1085,20.9256,20.9508,70326.2787
2008-11-20 14:20:00,33.26,33.36,32.94,32.96,81569.66490299822,20.9698,21.0328,20.768,20.7806,81569.6649
2008-11-20 14:30:00,32.98,33.19,32.92,33.08,82451.49911816578,20.7932,20.9256,20.7554,20.8563,82451.4991
2008-11-20 14:40:00,33.08,33.2,32.81,32.83,72089.94708994708,20.8563,20.9319,20.686,20.6987,72089.9471
2008-11-20 14:50:00,32.83,32.99,32.7,32.84,64043.2098765432,20.6987,20.7995,20.6167,20.705,64043.2099
2008-11-20 15:00:00,32.84,33.07,32.69,32.85,162588.18342151673,20.705,20.85,20.6104,20.7113,162588.1834
2008-11-20 15:10:00,32.85,32.95,32.44,32.54,173500.88183421514,20.7113,20.7743,20.4528,20.5158,173500.8818
2008-11-20 15:20:00,32.55,32.67,32.34,32.39,182429.45326278656,20.5221,20.5978,20.3897,20.4212,182429.4533
2008-11-20 15:30:00,32.39,32.52,31.98,32.01,285273.3686067019,20.4212,20.5032,20.1627,20.1817,285273.3686
2008-11-20 15:40:00,32.02,32.02,31.58,31.71,325507.0546737213,20.188,20.188,19.9106,19.9925,325507.0547
2008-11-20 15:50:00,31.69,31.69,30.81,31.12,556327.1604938271,19.9799,19.9799,19.4251,19.6205,556327.1605
2008-11-21 09:30:00,31.99,31.99,31.23,31.34,274691.35802469135,20.1691,20.1691,19.6899,19.7592,274691.358
2008-11-21 09:40:00,31.32,31.87,31.28,31.83,108465.60846560846,19.7466,20.0934,19.7214,20.0682,108465.6085
2008-11-21 09:50:00,31.86,31.93,31.33,31.51,128417.10758377424,20.0871,20.1312,19.7529,19.8664,128417.1076
2008-11-21 10:00:00,31.51,32.29,31.5,32.25,202050.2645502645,19.8664,20.3582,19.8601,20.333,202050.2646
2008-11-21 10:10:00,32.28,32.31,31.88,31.92,78924.16225749558,20.3519,20.3708,20.0997,20.1249,78924.1623
2008-11-21 10:20:00,31.94,32.12,31.86,31.92,81900.35273368606,20.1375,20.251,20.0871,20.1249,81900.3527
2008-11-21 10:30:00,31.93,32.29,31.93,32.23,91380.0705467372,20.1312,20.3582,20.1312,20.3204,91380.0705
2008-11-21 10:40:00,32.22,32.41,32.17,32.25,70767.19576719576,20.3141,20.4339,20.2825,20.333,70767.1958
2008-11-21 10:50:00,32.25,32.35,31.92,31.94,90608.4656084656,20.333,20.396,20.1249,20.1375,90608.4656
2008-11-21 11:00:00,31.95,32.13,31.92,32.12,161044.97354497353,20.1438,20.2573,20.1249,20.251,161044.9735
2008-11-21 11:10:00,32.14,32.43,32.13,32.35,117504.40917107582,20.2636,20.4465,20.2573,20.396,117504.4092
2008-11-21 11:20:00,32.36,32.66,32.28,32.53,123787.4779541446,20.4023,20.5915,20.3519,20.5095,123787.478
2008-11-21 11:30:00,32.51,32.87,32.51,32.8,102292.76895943562,20.4969,20.7239,20.4969,20.6797,102292.769
2008-11-21 11:40:00,32.8,33.14,32.8,33.08,129960.31746031744,20.6797,20.8941,20.6797,20.8563,129960.3175
2008-11-21 11:50:00,33.09,33.12,32.67,32.71,76609.34744268077,20.8626,20.8815,20.5978,20.623,76609.3474
2008-11-21 12:00:00,32.71,32.89,32.5,32.84,82010.582010582,20.623,20.7365,20.4906,20.705,82010.582
2008-11-21 12:10:00,32.84,32.94,32.58,32.58,64814.81481481481,20.705,20.768,20.541,20.541,64814.8148
2008-11-21 12:20:00,32.58,32.84,32.55,32.75,70877.42504409171,20.541,20.705,20.5221,20.6482,70877.425
2008-11-21 12:30:00,32.8,33.16,32.68,33.04,81349.20634920635,20.6797,20.9067,20.6041,20.8311,81349.2063
2008-11-21 12:40:00,33.03,33.23,32.91,32.92,90939.15343915342,20.8247,20.9508,20.7491,20.7554,90939.1534
2008-11-21 12:50:00,32.9,33.04,32.83,32.84,71538.80070546737,20.7428,20.8311,20.6987,20.705,71538.8007
2008-11-21 13:00:00,32.88,32.88,32.69,32.86,67570.5467372134,20.7302,20.7302,20.6104,20.7176,67570.5467
2008-11-21 13:10:00,32.87,33.0,32.83,32.87,68121.69312169311,20.7239,20.8058,20.6987,20.7239,68121.6931
2008-11-21 13:20:00,32.88,32.88,32.61,32.83,75837.74250440917,20.7302,20.7302,20.5599,20.6987,75837.7425
2008-11-21 13:30:00,32.85,32.93,32.66,32.76,88403.88007054673,20.7113,20.7617,20.5915,20.6545,88403.8801
2008-11-21 13:40:00,32.74,33.03,32.74,32.83,77050.26455026455,20.6419,20.8247,20.6419,20.6987,77050.2646
2008-11-21 13:50:00,32.84,32.92,32.66,32.67,99206.3492063492,20.705,20.7554,20.5915,20.5978,99206.3492
2008-11-21 14:00:00,32.66,33.02,32.63,32.82,157186.9488536155,20.5915,20.8184,20.5726,20.6923,157186.9489
2008-11-21 14:10:00,32.83,32.9,32.63,32.7,96119.92945326278,20.6987,20.7428,20.5726,20.6167,96119.9295
2008-11-21 14:20:00,32.71,32.91,32.6,32.61,114858.90652557318,20.623,20.7491,20.5536,20.5599,114858.9065
2008-11-21 14:30:00,32.6,32.75,32.5,32.73,154541.44620811284,20.5536,20.6482,20.4906,20.6356,154541.4462
2008-11-21 14:40:00,32.72,32.99,32.41,32.88,121472.6631393298,20.6293,20.7995,20.4339,20.7302,121472.6631
2008-11-21 14:50:00,32.9,32.94,32.56,32.65,120811.28747795412,20.7428,20.768,20.5284,20.5852,120811.2875
2008-11-21 15:00:00,32.68,33.42,32.68,33.23,128747.79541446206,20.6041,21.0706,20.6041,20.9508,128747.7954
2008-11-21 15:10:00,33.18,33.81,33.12,33.63,169642.85714285713,20.9193,21.3165,20.8815,21.203,169642.8571
2008-11-21 15:20:00,33.67,33.82,33.29,33.61,182098.7654320988,21.2283,21.3228,20.9887,21.1904,182098.7654
2008-11-21 15:30:00,33.6,34.37,33.47,34.21,267085.5379188712,21.1841,21.6696,21.1022,21.5687,267085.5379
2008-11-21 15:40:00,34.23,34.44,33.63,34.21,275462.9629629629,21.5813,21.7137,21.203,21.5687,275462.963
2008-11-21 15:50:00,34.26,34.68,33.97,34.36,458002.6455026455,21.6002,21.865,21.4174,21.6633,458002.6455
2008-11-24 09:30:00,35.0,35.12,34.25,34.7,127755.73192239855,22.0668,22.1425,21.5939,21.8777,127755.7319
2008-11-24 09:40:00,34.67,34.89,34.36,34.61,101962.08112874778,21.8587,21.9974,21.6633,21.8209,101962.0811
2008-11-24 09:50:00,34.61,35.04,34.48,34.94,85317.46031746031,21.8209,22.092,21.7389,22.029,85317.4603
2008-11-24 10:00:00,34.94,35.38,34.84,35.17,124228.39506172838,22.029,22.3064,21.9659,22.174,124228.3951
2008-11-24 10:10:00,35.16,35.41,35.05,35.34,73853.61552028218,22.1677,22.3253,22.0983,22.2812,73853.6155
2008-11-24 10:20:00,35.38,35.94,35.27,35.92,112433.86243386242,22.3064,22.6594,22.237,22.6468,112433.8624
2008-11-24 10:30:00,35.91,36.05,35.76,35.76,78262.78659611993,22.6405,22.7288,22.546,22.546,78262.7866
2008-11-24 10:40:00,35.82,36.05,35.71,35.78,77380.95238095237,22.5838,22.7288,22.5144,22.5586,77380.9524
2008-11-24 10:50:00,35.8,36.22,35.64,36.22,77050.26455026455,22.5712,22.836,22.4703,22.836,77050.2646
2008-11-24 11:00:00,36.19,36.28,36.08,36.21,71428.57142857142,22.8171,22.8738,22.7477,22.8297,71428.5714
2008-11-24 11:10:00,36.2,36.2,35.86,35.89,83664.02116402115,22.8234,22.8234,22.609,22.6279,83664.0212
2008-11-24 11:20:00,35.88,36.1,35.82,35.84,94025.57319223986,22.6216,22.7603,22.5838,22.5964,94025.5732
2008-11-24 11:30:00,35.83,35.94,35.71,35.87,50485.00881834215,22.5901,22.6594,22.5144,22.6153,50485.0088
2008-11-24 11:40:00,35.89,36.04,35.81,36.02,50705.46737213403,22.6279,22.7225,22.5775,22.7099,50705.4674
2008-11-24 11:50:00,35.99,36.16,35.86,35.86,58201.05820105819,22.691,22.7982,22.609,22.609,58201.0582
2008-11-24 12:00:00,35.89,36.0,35.73,35.93,63712.522045855374,22.6279,22.6973,22.527,22.6531,63712.522
2008-11-24 12:10:00,35.9,35.9,35.44,35.52,44532.62786596119,22.6342,22.6342,22.3442,22.3946,44532.6279
2008-11-24 12:20:00,35.51,35.55,35.27,35.3,35934.7442680776,22.3883,22.4136,22.237,22.2559,35934.7443
2008-11-24 12:30:00,35.31,35.65,35.31,35.36,68562.61022927689,22.2622,22.4766,22.2622,22.2938,68562.6102
2008-11-24 12:40:00,35.36,35.59,35.24,35.35,77711.6402116402,22.2938,22.4388,22.2181,22.2875,77711.6402
2008-11-24 12:50:00,35.36,35.37,35.14,35.21,107253.08641975308,22.2938,22.3001,22.1551,22.1992,107253.0864
2008-11-24 13:00:00,35.23,35.29,35.07,35.11,53130.51146384479,22.2118,22.2496,22.1109,22.1361,53130.5115
2008-11-24 13:10:00,35.11,35.14,34.78,34.98,92482.36331569664,22.1361,22.1551,21.9281,22.0542,92482.3633
2008-11-24 13:20:00,34.98,35.12,34.95,35.06,45414.462081128746,22.0542,22.1425,22.0353,22.1046,45414.4621
2008-11-24 13:30:00,35.06,35.19,34.96,35.03,69664.90299823633,22.1046,22.1866,22.0416,22.0857,69664.903
2008-11-24 13:40:00,35.05,35.15,34.91,35.03,57539.68253968253,22.0983,22.1614,22.0101,22.0857,57539.6825
2008-11-24 13:50:00,35.03,35.14,34.98,35.13,113205.46737213402,22.0857,22.1551,22.0542,22.1488,113205.4674
2008-11-24 14:00:00,35.14,35.14,34.71,34.78,129519.40035273368,22.1551,22.1551,21.884,21.9281,129519.4004
2008-11-24 14:10:00,34.78,34.85,34.41,34.59,127645.50264550262,21.9281,21.9722,21.6948,21.8083,127645.5026
2008-11-24 14:20:00,34.59,35.12,34.58,34.99,119047.61904761904,21.8083,22.1425,21.802,22.0605,119047.619
2008-11-24 14:30:00,35.03,35.14,34.76,34.92,95017.63668430336,22.0857,22.1551,21.9155,22.0164,95017.6367
2008-11-24 14:40:00,34.93,34.98,34.58,34.62,71208.11287477953,22.0227,22.0542,21.802,21.8272,71208.1129
2008-11-24 14:50:00,34.6,34.89,34.58,34.88,82671.95767195766,21.8146,21.9974,21.802,21.9911,82671.9577
2008-11-24 15:00:00,34.88,35.3,34.79,35.3,110339.5061728395,21.9911,22.2559,21.9344,22.2559,110339.5062
2008-11-24 15:10:00,35.27,35.38,35.1,35.14,84325.39682539682,22.237,22.3064,22.1298,22.1551,84325.3968
2008-11-24 15:20:00,35.14,35.63,35.06,35.61,78593.47442680775,22.1551,22.464,22.1046,22.4514,78593.4744
2008-11-24 15:30:00,35.61,35.76,35.47,35.73,146164.0211640211,22.4514,22.546,22.3631,22.527,146164.0212
2008-11-24 15:40:00,35.74,36.28,35.73,35.79,198082.0105820105,22.5334,22.8738,22.527,22.5649,198082.0106
2008-11-24 15:50:00,35.79,35.89,35.21,35.45,283509.70017636684,22.5649,22.6279,22.1992,22.3505,283509.7002
2008-11-25 09:30:00,36.15,36.45,36.06,36.27,79144.62081128747,22.7918,22.981,22.7351,22.8675,79144.6208
2008-11-25 09:40:00,36.24,36.61,36.07,36.16,68893.29805996471,22.8486,23.0819,22.7414,22.7982,68893.2981
2008-11-25 09:50:00,36.17,36.29,35.75,36.07,43761.02292768959,22.8045,22.8801,22.5397,22.7414,43761.0229
2008-11-25 10:00:00,36.11,36.63,36.11,36.49,146604.93827160491,22.7666,23.0945,22.7666,23.0062,146604.9383
2008-11-25 10:10:00,36.51,36.55,36.15,36.37,80136.68430335096,23.0188,23.044,22.7918,22.9306,80136.6843
2008-11-25 10:20:00,36.38,36.67,36.22,36.58,115189.594356261,22.9369,23.1197,22.836,23.063,115189.5944
2008-11-25 10:30:00,36.61,36.62,36.22,36.26,107142.85714285712,23.0819,23.0882,22.836,22.8612,107142.8571
2008-11-25 10:40:00,36.27,36.38,36.11,36.23,137566.13756613756,22.8675,22.9369,22.7666,22.8423,137566.1376
2008-11-25 10:50:00,36.21,36.52,36.2,36.41,108465.60846560846,22.8297,23.0251,22.8234,22.9558,108465.6085
2008-11-25 11:00:00,36.38,36.42,35.89,36.01,57208.9947089947,22.9369,22.9621,22.6279,22.7036,57208.9947
2008-11-25 11:10:00,36.01,36.02,35.78,35.85,80577.60141093473,22.7036,22.7099,22.5586,22.6027,80577.6014
2008-11-25 11:20:00,35.84,35.96,35.81,35.88,48831.56966490299,22.5964,22.6721,22.5775,22.6216,48831.5697
2008-11-25 11:30:00,35.89,36.05,35.79,35.82,41556.43738977072,22.6279,22.7288,22.5649,22.5838,41556.4374
2008-11-25 11:40:00,35.79,36.14,35.79,36.09,64043.2098765432,22.5649,22.7855,22.5649,22.754,64043.2099
2008-11-25 11:50:00,36.12,36.31,36.02,36.2,46516.754850088175,22.7729,22.8927,22.7099,22.8234,46516.7549
2008-11-25 12:00:00,36.2,36.25,36.07,36.17,31746.031746031746,22.8234,22.8549,22.7414,22.8045,31746.0317
2008-11-25 12:10:00,36.16,36.2,35.96,36.03,45965.60846560846,22.7982,22.8234,22.6721,22.7162,45965.6085
2008-11-25 12:20:00,36.07,36.07,35.83,35.96,32848.324514991175,22.7414,22.7414,22.5901,22.6721,32848.3245
2008-11-25 12:30:00,35.96,36.02,35.81,35.97,39131.39329805997,22.6721,22.7099,22.5775,22.6784,39131.3933
2008-11-25 12:40:00,35.94,36.04,35.72,35.72,39462.08112874779,22.6594,22.7225,22.5207,22.5207,39462.0811
2008-11-25 12:50:00,35.7,35.76,35.54,35.61,67901.23456790122,22.5081,22.546,22.4073,22.4514,67901.2346
2008-11-25 13:00:00,35.62,35.77,35.44,35.77,45965.60846560846,22.4577,22.5523,22.3442,22.5523,45965.6085
2008-11-25 13:10:00,35.78,35.83,35.5,35.71,44312.16931216931,22.5586,22.5901,22.382,22.5144,44312.1693
2008-11-25 13:20:00,35.71,35.94,35.66,35.83,57870.370370370365,22.5144,22.6594,22.4829,22.5901,57870.3704
2008-11-25 13:30:00,35.85,35.99,35.76,35.83,38800.70546737213,22.6027,22.691,22.546,22.5901,38800.7055
2008-11-25 13:40:00,35.83,35.88,35.57,35.68,54453.26278659611,22.5901,22.6216,22.4262,22.4955,54453.2628
2008-11-25 13:50:00,35.67,35.72,35.5,35.54,66909.17107583773,22.4892,22.5207,22.382,22.4073,66909.1711
2008-11-25 14:00:00,35.56,35.73,35.44,35.44,66468.25396825396,22.4199,22.527,22.3442,22.3442,66468.254
2008-11-25 14:10:00,35.44,35.44,35.04,35.37,70105.8201058201,22.3442,22.3442,22.092,22.3001,70105.8201
2008-11-25 14:20:00,35.34,35.37,35.2,35.22,42438.271604938265,22.2812,22.3001,22.1929,22.2055,42438.2716
2008-11-25 14:30:00,35.23,35.44,35.14,35.43,39792.76895943562,22.2118,22.3442,22.1551,22.3379,39792.769
2008-11-25 14:40:00,35.43,35.45,35.31,35.4,33840.38800705467,22.3379,22.3505,22.2622,22.319,33840.388
2008-11-25 14:50:00,35.39,35.83,35.28,35.73,62169.312169312165,22.3127,22.5901,22.2433,22.527,62169.3122
2008-11-25 15:00:00,35.7,36.01,35.68,35.75,118827.16049382716,22.5081,22.7036,22.4955,22.5397,118827.1605
2008-11-25 15:10:00,35.74,35.94,35.67,35.73,63161.375661375656,22.5334,22.6594,22.4892,22.527,63161.3757
2008-11-25 15:20:00,35.73,35.82,35.46,35.72,110119.0476190476,22.527,22.5838,22.3568,22.5207,110119.0476
2008-11-25 15:30:00,35.71,35.83,35.5,35.66,113425.92592592593,22.5144,22.5901,22.382,22.4829,113425.9259
2008-11-25 15:40:00,35.67,36.09,35.6,35.8,169753.08641975306,22.4892,22.754,22.4451,22.5712,169753.0864
2008-11-25 15:50:00,35.79,36.04,35.62,35.81,204695.7671957672,22.5649,22.7225,22.4577,22.5775,204695.7672
2008-11-26 09:30:00,35.14,35.14,34.28,34.67,104607.58377425042,22.3751,22.3751,21.8275,22.0759,104607.5838
2008-11-26 09:40:00,34.66,34.93,34.29,34.65,47729.27689594356,22.0695,22.2414,21.8339,22.0631,47729.2769
2008-11-26 09:50:00,34.66,34.88,34.51,34.76,55445.3262786596,22.0695,22.2096,21.974,22.1332,55445.3263
2008-11-26 10:00:00,34.8,34.9,34.42,34.42,65806.8783068783,22.1586,22.2223,21.9167,21.9167,65806.8783
2008-11-26 10:10:00,34.41,34.92,34.38,34.85,48721.34038800705,21.9103,22.235,21.8912,22.1905,48721.3404
2008-11-26 10:20:00,34.86,35.04,34.62,34.98,38580.246913580246,22.1968,22.3115,22.044,22.2732,38580.2469
2008-11-26 10:30:00,34.97,35.07,34.87,35.01,43320.10582010582,22.2669,22.3306,22.2032,22.2924,43320.1058
2008-11-26 10:40:00,35.02,35.2,34.95,34.96,33619.92945326278,22.2987,22.4133,22.2541,22.2605,33619.9295
2008-11-26 10:50:00,34.96,35.31,34.95,35.26,36044.97354497354,22.2605,22.4834,22.2541,22.4515,36044.9735
2008-11-26 11:00:00,35.24,35.31,35.15,35.28,39021.16402116402,22.4388,22.4834,22.3815,22.4643,39021.164
2008-11-26 11:10:00,35.28,35.52,35.28,35.52,76940.0352733686,22.4643,22.6171,22.4643,22.6171,76940.0353
2008-11-26 11:20:00,35.51,35.61,35.4,35.46,75837.74250440917,22.6107,22.6744,22.5407,22.5789,75837.7425
2008-11-26 11:30:00,35.46,35.67,35.44,35.53,48390.65255731922,22.5789,22.7126,22.5662,22.6235,48390.6526
2008-11-26 11:40:00,35.54,35.54,35.35,35.54,69223.98589065255,22.6298,22.6298,22.5088,22.6298,69223.9859
2008-11-26 11:50:00,35.53,35.55,35.38,35.4,41887.12522045855,22.6235,22.6362,22.5279,22.5407,41887.1252
2008-11-26 12:00:00,35.39,35.49,35.33,35.41,53681.65784832451,22.5343,22.598,22.4961,22.547,53681.6578
2008-11-26 12:10:00,35.41,35.48,35.38,35.41,24470.89947089947,22.547,22.5916,22.5279,22.547,24470.8995
2008-11-26 12:20:00,35.42,35.48,35.41,35.45,28990.299823633155,22.5534,22.5916,22.547,22.5725,28990.2998
2008-11-26 12:30:00,35.44,35.68,35.43,35.51,59744.2680776014,22.5662,22.719,22.5598,22.6107,59744.2681
2008-11-26 12:40:00,35.51,35.6,35.39,35.56,33179.01234567901,22.6107,22.668,22.5343,22.6426,33179.0123
2008-11-26 12:50:00,35.56,35.61,35.45,35.46,32186.948853615515,22.6426,22.6744,22.5725,22.5789,32186.9489
2008-11-26 13:00:00,35.48,35.57,35.46,35.49,40123.456790123455,22.5916,22.6489,22.5789,22.598,40123.4568
2008-11-26 13:10:00,35.49,35.55,35.48,35.5,25242.50440917108,22.598,22.6362,22.5916,22.6044,25242.5044
2008-11-26 13:20:00,35.52,35.57,35.34,35.52,43981.481481481474,22.6171,22.6489,22.5025,22.6171,43981.4815
2008-11-26 13:30:00,35.52,35.54,35.32,35.49,26895.943562610228,22.6171,22.6298,22.4897,22.598,26895.9436
2008-11-26 13:40:00,35.49,35.5,35.34,35.44,27667.548500881832,22.598,22.6044,22.5025,22.5662,27667.5485
2008-11-26 13:50:00,35.45,35.56,35.4,35.51,27777.777777777774,22.5725,22.6426,22.5407,22.6107,27777.7778
2008-11-26 14:00:00,35.49,35.63,35.35,35.6,55224.86772486772,22.598,22.6871,22.5088,22.668,55224.8677
2008-11-26 14:10:00,35.62,35.63,35.44,35.55,52358.906525573184,22.6808,22.6871,22.5662,22.6362,52358.9065
2008-11-26 14:20:00,35.56,35.58,35.44,35.54,64153.43915343915,22.6426,22.6553,22.5662,22.6298,64153.4392
2008-11-26 14:30:00,35.54,35.73,35.52,35.61,97552.91005291004,22.6298,22.7508,22.6171,22.6744,97552.9101
2008-11-26 14:40:00,35.6,35.72,35.55,35.65,89506.17283950617,22.668,22.7444,22.6362,22.6999,89506.1728
2008-11-26 14:50:00,35.65,35.8,35.61,35.78,96450.6172839506,22.6999,22.7954,22.6744,22.7826,96450.6173
2008-11-26 15:00:00,35.78,35.93,35.75,35.84,149801.58730158728,22.7826,22.8782,22.7635,22.8208,149801.5873
2008-11-26 15:10:00,35.85,36.26,35.83,36.22,123456.79012345675,22.8272,23.0883,22.8145,23.0628,123456.7901
2008-11-26 15:20:00,36.22,36.38,36.15,36.31,137786.59611992945,23.0628,23.1647,23.0182,23.1201,137786.5961
2008-11-26 15:30:00,36.29,36.36,36.2,36.26,110449.73544973544,23.1074,23.152,23.0501,23.0883,110449.7354
2008-11-26 15:40:00,36.27,36.32,36.12,36.3,196649.02998236328,23.0946,23.1265,22.9991,23.1137,196649.03
2008-11-26 15:50:00,36.28,36.48,36.25,36.47,376873.897707231,23.101,23.2284,23.0819,23.222,376873.8977
2008-11-28 09:30:00,36.45,36.71,36.25,36.69,46737.21340388007,23.2093,23.3748,23.0819,23.3621,46737.2134
2008-11-28 09:40:00,36.73,36.77,36.42,36.49,47178.13051146384,23.3875,23.413,23.1902,23.2347,47178.1305
2008-11-28 09:50:00,36.49,36.66,36.39,36.53,54343.03350970017,23.2347,23.343,23.1711,23.2602,54343.0335
2008-11-28 10:00:00,36.54,36.74,36.54,36.73,50264.55026455026,23.2666,23.3939,23.2666,23.3875,50264.5503
2008-11-28 10:10:00,36.74,36.8,36.61,36.65,42989.41798941798,23.3939,23.4321,23.3111,23.3366,42989.418
2008-11-28 10:20:00,36.67,36.9,36.65,36.78,45414.462081128746,23.3493,23.4958,23.3366,23.4194,45414.4621
2008-11-28 10:30:00,36.79,36.82,36.67,36.72,32186.948853615515,23.4258,23.4449,23.3493,23.3812,32186.9489
2008-11-28 10:40:00,36.67,36.75,36.65,36.7,18077.60141093474,23.3493,23.4003,23.3366,23.3684,18077.6014
2008-11-28 10:50:00,36.7,36.78,36.65,36.68,19620.81128747795,23.3684,23.4194,23.3366,23.3557,19620.8113
2008-11-28 11:00:00,36.68,36.71,36.61,36.63,17526.455026455023,23.3557,23.3748,23.3111,23.3239,17526.455
2008-11-28 11:10:00,36.62,36.7,36.62,36.66,16865.079365079364,23.3175,23.3684,23.3175,23.343,16865.0794
2008-11-28 11:20:00,36.68,36.97,36.65,36.93,21715.16754850088,23.3557,23.5404,23.3366,23.5149,21715.1675
2008-11-28 11:30:00,36.94,36.95,36.78,36.84,31194.885361552024,23.5213,23.5276,23.4194,23.4576,31194.8854
2008-11-28 11:40:00,36.84,36.93,36.81,36.87,37698.41269841269,23.4576,23.5149,23.4385,23.4767,37698.4127
2008-11-28 11:50:00,36.88,37.02,36.84,36.97,30423.28042328042,23.4831,23.5722,23.4576,23.5404,30423.2804
2008-11-28 12:00:00,37.0,37.06,36.94,36.98,32627.86596119929,23.5595,23.5977,23.5213,23.5467,32627.866
2008-11-28 12:10:00,36.97,37.01,36.94,36.97,24691.358024691355,23.5404,23.5658,23.5213,23.5404,24691.358
2008-11-28 12:20:00,36.97,37.03,36.91,36.93,31415.34391534391,23.5404,23.5786,23.5022,23.5149,31415.3439
2008-11-28 12:30:00,36.93,37.09,36.91,37.0,29761.90476190476,23.5149,23.6168,23.5022,23.5595,29761.9048
2008-11-28 12:40:00,36.99,37.1,36.92,36.96,52138.4479717813,23.5531,23.6231,23.5085,23.534,52138.448
2008-11-28 12:50:00,37.0,37.26,36.97,37.19,114087.30158730155,23.5595,23.725,23.5404,23.6804,114087.3016
2008-11-28 13:00:00,37.19,37.23,37.15,37.15,188161.37566137564,23.6804,23.7059,23.655,23.655,188161.3757
2008-11-28 13:10:00,37.15,37.15,37.15,37.15,661.3756613756613,23.655,23.655,23.655,23.655,661.3757
2008-11-28 13:20:00,37.15,37.15,37.15,37.15,9259.259259259255,23.655,23.655,23.655,23.655,9259.2593
2008-11-28 13:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:10:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:20:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:10:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:20:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-12-01 09:30:00,36.41,36.78,36.07,36.24,65365.96119929453,23.1838,23.4194,22.9673,23.0755,65365.9612
2008-12-01 09:40:00,36.2,36.29,35.94,36.06,51146.38447971781,23.0501,23.1074,22.8845,22.9609,51146.3845
2008-12-01 09:50:00,36.09,36.13,35.64,35.73,93364.19753086418,22.98,23.0055,22.6935,22.7508,93364.1975
2008-12-01 10:00:00,35.73,35.84,35.54,35.66,67570.5467372134,22.7508,22.8208,22.6298,22.7062,67570.5467
2008-12-01 10:10:00,35.65,35.67,35.33,35.36,103725.74955908288,22.6999,22.7126,22.4961,22.5152,103725.7496
2008-12-01 10:20:00,35.37,35.54,35.35,35.48,51146.38447971781,22.5216,22.6298,22.5088,22.5916,51146.3845
2008-12-01 10:30:00,35.48,35.49,35.35,35.45,42768.9594356261,22.5916,22.598,22.5088,22.5725,42768.9594
2008-12-01 10:40:00,35.43,35.63,35.39,35.45,54894.17989417989,22.5598,22.6871,22.5343,22.5725,54894.1799
2008-12-01 10:50:00,35.46,35.53,35.35,35.42,57319.22398589065,22.5789,22.6235,22.5088,22.5534,57319.224
2008-12-01 11:00:00,35.42,35.44,35.32,35.37,49272.486772486765,22.5534,22.5662,22.4897,22.5216,49272.4868
2008-12-01 11:10:00,35.36,35.6,35.35,35.56,21274.250440917105,22.5152,22.668,22.5088,22.6426,21274.2504
2008-12-01 11:20:00,35.57,35.61,35.42,35.47,25793.65079365079,22.6489,22.6744,22.5534,22.5853,25793.6508
2008-12-01 11:30:00,35.46,35.62,35.46,35.62,19400.352733686064,22.5789,22.6808,22.5789,22.6808,19400.3527
2008-12-01 11:40:00,35.58,35.68,35.54,35.66,33179.01234567901,22.6553,22.719,22.6298,22.7062,33179.0123
2008-12-01 11:50:00,35.66,35.68,35.51,35.54,28108.465608465605,22.7062,22.719,22.6107,22.6298,28108.4656
2008-12-01 12:00:00,35.54,35.64,35.42,35.6,39241.6225749559,22.6298,22.6935,22.5534,22.668,39241.6226
2008-12-01 12:10:00,35.59,35.63,35.54,35.58,29651.67548500881,22.6617,22.6871,22.6298,22.6553,29651.6755
2008-12-01 12:20:00,35.57,35.65,35.44,35.47,38470.0176366843,22.6489,22.6999,22.5662,22.5853,38470.0176
2008-12-01 12:30:00,35.49,35.56,35.44,35.46,32297.17813051146,22.598,22.6426,22.5662,22.5789,32297.1781
2008-12-01 12:40:00,35.46,35.56,35.44,35.53,26455.02645502645,22.5789,22.6426,22.5662,22.6235,26455.0265
2008-12-01 12:50:00,35.53,35.63,35.47,35.63,57760.14109347442,22.6235,22.6871,22.5853,22.6871,57760.1411
2008-12-01 13:00:00,35.63,35.73,35.59,35.71,31746.031746031746,22.6871,22.7508,22.6617,22.7381,31746.0317
2008-12-01 13:10:00,35.73,35.86,35.73,35.84,59744.2680776014,22.7508,22.8336,22.7508,22.8208,59744.2681
2008-12-01 13:20:00,35.85,35.91,35.83,35.85,76719.57671957671,22.8272,22.8654,22.8145,22.8272,76719.5767
2008-12-01 13:30:00,35.85,36.12,35.83,36.08,115410.0529100529,22.8272,22.9991,22.8145,22.9737,115410.0529
2008-12-01 13:40:00,36.06,36.13,35.88,35.89,126432.98059964726,22.9609,23.0055,22.8463,22.8527,126432.9806
2008-12-01 13:50:00,35.89,36.02,35.81,36.02,48611.1111111111,22.8527,22.9355,22.8017,22.9355,48611.1111
2008-12-01 14:00:00,36.0,36.02,35.66,35.78,41115.52028218695,22.9227,22.9355,22.7062,22.7826,41115.5203
2008-12-01 14:10:00,35.77,35.77,35.56,35.62,33840.38800705467,22.7763,22.7763,22.6426,22.6808,33840.388
2008-12-01 14:20:00,35.63,35.83,35.59,35.75,32627.86596119929,22.6871,22.8145,22.6617,22.7635,32627.866
2008-12-01 14:30:00,35.74,35.93,35.66,35.69,71428.57142857142,22.7572,22.8782,22.7062,22.7253,71428.5714
2008-12-01 14:40:00,35.68,35.91,35.64,35.73,61838.62433862433,22.719,22.8654,22.6935,22.7508,61838.6243
2008-12-01 14:50:00,35.73,35.91,35.73,35.81,69003.52733686066,22.7508,22.8654,22.7508,22.8017,69003.5273
2008-12-01 15:00:00,35.79,35.96,35.72,35.79,82892.41622574955,22.789,22.8973,22.7444,22.789,82892.4162
2008-12-01 15:10:00,35.8,35.95,35.74,35.85,107694.00352733684,22.7954,22.8909,22.7572,22.8272,107694.0035
2008-12-01 15:20:00,35.83,35.85,35.66,35.73,88514.10934744267,22.8145,22.8272,22.7062,22.7508,88514.1093
2008-12-01 15:30:00,35.7,35.81,35.61,35.61,100749.5590828924,22.7317,22.8017,22.6744,22.6744,100749.5591
2008-12-01 15:40:00,35.61,35.63,35.32,35.45,208002.6455026455,22.6744,22.6871,22.4897,22.5725,208002.6455
2008-12-01 15:50:00,35.44,35.48,35.09,35.11,277557.31922398583,22.5662,22.5916,22.3433,22.356,277557.3192
2008-12-02 09:30:00,35.51,35.63,35.1,35.48,48611.1111111111,22.6107,22.6871,22.3497,22.5916,48611.1111
2008-12-02 09:40:00,35.44,35.48,35.21,35.47,37257.49559082892,22.5662,22.5916,22.4197,22.5853,37257.4956
2008-12-02 09:50:00,35.48,35.74,35.38,35.44,35824.514991181655,22.5916,22.7572,22.5279,22.5662,35824.515
2008-12-02 10:00:00,35.49,35.87,35.49,35.84,29541.44620811288,22.598,22.8399,22.598,22.8208,29541.4462
2008-12-02 10:10:00,35.86,36.03,35.73,35.91,48280.42328042328,22.8336,22.9418,22.7508,22.8654,48280.4233
2008-12-02 10:20:00,35.89,36.08,35.81,35.83,47949.735449735446,22.8527,22.9737,22.8017,22.8145,47949.7354
2008-12-02 10:30:00,35.84,36.16,35.79,36.16,49162.25749559082,22.8208,23.0246,22.789,23.0246,49162.2575
2008-12-02 10:40:00,36.15,36.27,35.97,36.02,54783.95061728395,23.0182,23.0946,22.9036,22.9355,54783.9506
2008-12-02 10:50:00,35.96,35.98,35.73,35.86,78593.47442680775,22.8973,22.91,22.7508,22.8336,78593.4744
2008-12-02 11:00:00,35.9,35.97,35.74,35.91,44312.16931216931,22.8591,22.9036,22.7572,22.8654,44312.1693
2008-12-02 11:10:00,35.92,36.03,35.73,35.81,84325.39682539682,22.8718,22.9418,22.7508,22.8017,84325.3968
2008-12-02 11:20:00,35.82,36.13,35.78,35.98,70656.96649029982,22.8081,23.0055,22.7826,22.91,70656.9665
2008-12-02 11:30:00,35.98,36.13,35.8,35.83,34722.22222222222,22.91,23.0055,22.7954,22.8145,34722.2222
2008-12-02 11:40:00,35.82,36.02,35.77,36.0,17305.996472663137,22.8081,22.9355,22.7763,22.9227,17305.9965
2008-12-02 11:50:00,36.01,36.07,35.92,35.97,26234.567901234564,22.9291,22.9673,22.8718,22.9036,26234.5679
2008-12-02 12:00:00,35.98,36.07,35.93,35.99,23809.52380952381,22.91,22.9673,22.8782,22.9164,23809.5238
2008-12-02 12:10:00,36.02,36.02,35.9,35.98,13447.971781305114,22.9355,22.9355,22.8591,22.91,13447.9718
2008-12-02 12:20:00,36.01,36.09,36.0,36.02,43209.87654320987,22.9291,22.98,22.9227,22.9355,43209.8765
2008-12-02 12:30:00,36.02,36.08,35.94,35.96,16644.620811287477,22.9355,22.9737,22.8845,22.8973,16644.6208
2008-12-02 12:40:00,35.97,35.98,35.88,35.92,11904.761904761905,22.9036,22.91,22.8463,22.8718,11904.7619
2008-12-02 12:50:00,35.92,35.94,35.85,35.94,18959.43562610229,22.8718,22.8845,22.8272,22.8845,18959.4356
2008-12-02 13:00:00,35.92,35.94,35.84,35.87,19290.123456790123,22.8718,22.8845,22.8208,22.8399,19290.1235
2008-12-02 13:10:00,35.85,36.06,35.85,35.93,18849.206349206343,22.8272,22.9609,22.8272,22.8782,18849.2063
2008-12-02 13:20:00,35.9,35.93,35.78,35.87,22376.54320987654,22.8591,22.8782,22.7826,22.8399,22376.5432
2008-12-02 13:30:00,35.83,35.83,35.62,35.67,25022.045855379187,22.8145,22.8145,22.6808,22.7126,25022.0459
2008-12-02 13:40:00,35.69,35.73,35.49,35.5,34060.84656084656,22.7253,22.7508,22.598,22.6044,34060.8466
2008-12-02 13:50:00,35.49,35.53,35.38,35.5,39572.31040564374,22.598,22.6235,22.5279,22.6044,39572.3104
2008-12-02 14:00:00,35.45,35.54,34.95,35.04,78483.2451499118,22.5725,22.6298,22.2541,22.3115,78483.2451
2008-12-02 14:10:00,35.05,35.17,34.87,34.99,64373.89770723103,22.3178,22.3942,22.2032,22.2796,64373.8977
2008-12-02 14:20:00,34.99,34.99,34.69,34.85,65476.19047619047,22.2796,22.2796,22.0886,22.1905,65476.1905
2008-12-02 14:30:00,34.84,34.91,34.68,34.87,98324.51499118164,22.1841,22.2287,22.0822,22.2032,98324.515
2008-12-02 14:40:00,34.87,34.98,34.73,34.83,96671.0758377425,22.2032,22.2732,22.1141,22.1777,96671.0758
2008-12-02 14:50:00,34.83,34.98,34.76,34.95,105599.64726631391,22.1777,22.2732,22.1332,22.2541,105599.6473
2008-12-02 15:00:00,34.93,34.95,34.62,34.69,69995.59082892415,22.2414,22.2541,22.044,22.0886,69995.5908
2008-12-02 15:10:00,34.69,34.93,34.59,34.9,134259.25925925924,22.0886,22.2414,22.0249,22.2223,134259.2593
2008-12-02 15:20:00,34.9,35.33,34.85,35.21,122574.95590828922,22.2223,22.4961,22.1905,22.4197,122574.9559
2008-12-02 15:30:00,35.21,35.49,35.19,35.33,118716.9312169312,22.4197,22.598,22.407,22.4961,118716.9312
2008-12-02 15:40:00,35.33,35.39,34.91,35.01,154872.1340388007,22.4961,22.5343,22.2287,22.2924,154872.134
2008-12-02 15:50:00,35.02,35.54,34.89,35.54,203483.2451499118,22.2987,22.6298,22.2159,22.6298,203483.2451
2008-12-03 09:30:00,34.88,35.73,34.88,35.59,106261.02292768958,22.2096,22.7508,22.2096,22.6617,106261.0229
2008-12-03 09:40:00,35.62,35.79,35.26,35.27,84215.16754850087,22.6808,22.789,22.4515,22.4579,84215.1675
2008-12-03 09:50:00,35.27,35.37,35.04,35.25,41776.8959435626,22.4579,22.5216,22.3115,22.4452,41776.8959
2008-12-03 10:00:00,35.24,35.41,35.0,35.21,52689.59435626102,22.4388,22.547,22.286,22.4197,52689.5944
2008-12-03 10:10:00,35.18,35.5,35.05,35.34,30202.821869488533,22.4006,22.6044,22.3178,22.5025,30202.8219
2008-12-03 10:20:00,35.3,35.77,35.29,35.77,29982.36331569665,22.477,22.7763,22.4706,22.7763,29982.3633
2008-12-03 10:30:00,35.8,35.81,35.63,35.69,32627.86596119929,22.7954,22.8017,22.6871,22.7253,32627.866
2008-12-03 10:40:00,35.68,35.89,35.64,35.8,27557.319223985887,22.719,22.8527,22.6935,22.7954,27557.3192
2008-12-03 10:50:00,35.83,36.02,35.68,35.97,35714.28571428571,22.8145,22.9355,22.719,22.9036,35714.2857
2008-12-03 11:00:00,35.99,36.02,35.85,35.99,43981.481481481474,22.9164,22.9355,22.8272,22.9164,43981.4815
2008-12-03 11:10:00,35.98,36.34,35.98,36.22,36596.119929453256,22.91,23.1392,22.91,23.0628,36596.1199
2008-12-03 11:20:00,36.21,36.37,36.0,36.05,52358.906525573184,23.0564,23.1583,22.9227,22.9546,52358.9065
2008-12-03 11:30:00,36.05,36.11,35.93,36.11,63822.75132275131,22.9546,22.9928,22.8782,22.9928,63822.7513
2008-12-03 11:40:00,36.1,36.28,36.09,36.21,81459.43562610228,22.9864,23.101,22.98,23.0564,81459.4356
2008-12-03 11:50:00,36.19,36.28,36.1,36.24,96891.53439153438,23.0437,23.101,22.9864,23.0755,96891.5344
2008-12-03 12:00:00,36.25,36.25,35.83,35.9,52358.906525573184,23.0819,23.0819,22.8145,22.8591,52358.9065
2008-12-03 12:10:00,35.9,36.06,35.87,35.92,110559.96472663138,22.8591,22.9609,22.8399,22.8718,110559.9647
2008-12-03 12:20:00,35.91,36.38,35.87,36.33,95458.55379188713,22.8654,23.1647,22.8399,23.1329,95458.5538
2008-12-03 12:30:00,36.33,36.49,36.32,36.38,52028.21869488536,23.1329,23.2347,23.1265,23.1647,52028.2187
2008-12-03 12:40:00,36.41,36.49,36.23,36.33,96671.0758377425,23.1838,23.2347,23.0692,23.1329,96671.0758
2008-12-03 12:50:00,36.31,36.57,36.29,36.31,48170.19400352733,23.1201,23.2857,23.1074,23.1201,48170.194
2008-12-03 13:00:00,36.32,36.39,36.27,36.33,42438.271604938265,23.1265,23.1711,23.0946,23.1329,42438.2716
2008-12-03 13:10:00,36.32,36.4,36.28,36.31,26785.714285714283,23.1265,23.1774,23.101,23.1201,26785.7143
2008-12-03 13:20:00,36.32,36.38,36.15,36.19,115850.97001763668,23.1265,23.1647,23.0182,23.0437,115850.97
2008-12-03 13:30:00,36.17,36.17,35.93,36.0,46957.67195767196,23.031,23.031,22.8782,22.9227,46957.672
2008-12-03 13:40:00,35.95,35.95,35.56,35.71,49603.1746031746,22.8909,22.8909,22.6426,22.7381,49603.1746
2008-12-03 13:50:00,35.68,35.73,35.58,35.68,37257.49559082892,22.719,22.7508,22.6553,22.719,37257.4956
2008-12-03 14:00:00,35.69,35.83,35.54,35.78,75837.74250440917,22.7253,22.8145,22.6298,22.7826,75837.7425
2008-12-03 14:10:00,35.79,36.1,35.79,36.03,100088.18342151676,22.789,22.9864,22.789,22.9418,100088.1834
2008-12-03 14:20:00,36.04,36.43,35.96,36.42,77491.18165784831,22.9482,23.1965,22.8973,23.1902,77491.1817
2008-12-03 14:30:00,36.42,36.86,36.42,36.7,140432.09876543208,23.1902,23.4703,23.1902,23.3684,140432.0988
2008-12-03 14:40:00,36.69,37.15,36.67,37.03,118937.3897707231,23.3621,23.655,23.3493,23.5786,118937.3898
2008-12-03 14:50:00,37.02,37.26,36.71,36.74,124007.9365079365,23.5722,23.725,23.3748,23.3939,124007.9365
2008-12-03 15:00:00,36.71,36.84,36.41,36.72,113315.69664902995,23.3748,23.4576,23.1838,23.3812,113315.6966
2008-12-03 15:10:00,36.76,36.78,36.48,36.65,120370.37037037036,23.4067,23.4194,23.2284,23.3366,120370.3704
2008-12-03 15:20:00,36.65,36.82,36.51,36.7,152998.23633156964,23.3366,23.4449,23.2475,23.3684,152998.2363
2008-12-03 15:30:00,36.7,37.05,36.51,36.94,149581.1287477954,23.3684,23.5913,23.2475,23.5213,149581.1287
2008-12-03 15:40:00,36.93,37.29,36.93,37.14,182208.9947089947,23.5149,23.7441,23.5149,23.6486,182208.9947
2008-12-03 15:50:00,37.15,37.58,37.12,37.17,478395.061728395,23.655,23.9288,23.6359,23.6677,478395.0617
2008-12-04 09:30:00,36.65,37.14,36.53,36.7,70877.42504409171,23.3366,23.6486,23.2602,23.3684,70877.425
2008-12-04 09:40:00,36.72,36.98,36.61,36.86,65586.41975308642,23.3812,23.5467,23.3111,23.4703,65586.4198
2008-12-04 09:50:00,36.86,37.05,36.75,36.75,65255.73192239858,23.4703,23.5913,23.4003,23.4003,65255.7319
2008-12-04 10:00:00,36.75,37.05,36.6,36.64,66578.48324514991,23.4003,23.5913,23.3048,23.3302,66578.4832
2008-12-04 10:10:00,36.65,36.78,36.6,36.61,76278.65961199293,23.3366,23.4194,23.3048,23.3111,76278.6596
2008-12-04 10:20:00,36.61,36.96,36.57,36.71,98544.97354497352,23.3111,23.534,23.2857,23.3748,98544.9735
2008-12-04 10:30:00,36.7,37.06,36.68,37.0,52689.59435626102,23.3684,23.5977,23.3557,23.5595,52689.5944
2008-12-04 10:40:00,36.99,37.11,36.81,36.89,44753.08641975308,23.5531,23.6295,23.4385,23.4894,44753.0864
2008-12-04 10:50:00,36.85,37.08,36.77,36.94,36596.119929453256,23.464,23.6104,23.413,23.5213,36596.1199
2008-12-04 11:00:00,36.91,36.98,36.68,36.72,54232.80423280423,23.5022,23.5467,23.3557,23.3812,54232.8042
2008-12-04 11:10:00,36.71,36.94,36.59,36.88,31746.031746031746,23.3748,23.5213,23.2984,23.4831,31746.0317
2008-12-04 11:20:00,36.87,37.16,36.81,36.96,59854.49735449735,23.4767,23.6613,23.4385,23.534,59854.4974
2008-12-04 11:30:00,36.91,36.91,36.54,36.62,42107.58377425044,23.5022,23.5022,23.2666,23.3175,42107.5838
2008-12-04 11:40:00,36.61,36.61,36.31,36.38,191688.71252204583,23.3111,23.3111,23.1201,23.1647,191688.7125
2008-12-04 11:50:00,36.39,36.71,36.38,36.46,77160.49382716049,23.1711,23.3748,23.1647,23.2156,77160.4938
2008-12-04 12:00:00,36.44,36.57,36.32,36.37,56768.07760141093,23.2029,23.2857,23.1265,23.1583,56768.0776
2008-12-04 12:10:00,36.38,36.42,36.19,36.22,52579.365079365074,23.1647,23.1902,23.0437,23.0628,52579.3651
2008-12-04 12:20:00,36.21,36.49,36.12,36.28,44973.544973544966,23.0564,23.2347,22.9991,23.101,44973.545
2008-12-04 12:30:00,36.27,36.44,36.17,36.42,29541.44620811288,23.0946,23.2029,23.031,23.1902,29541.4462
2008-12-04 12:40:00,36.42,36.62,36.38,36.52,27888.00705467372,23.1902,23.3175,23.1647,23.2538,27888.0071
2008-12-04 12:50:00,36.53,36.54,36.38,36.44,40674.60317460317,23.2602,23.2666,23.1647,23.2029,40674.6032
2008-12-04 13:00:00,36.44,36.47,36.32,36.38,28990.299823633155,23.2029,23.222,23.1265,23.1647,28990.2998
2008-12-04 13:10:00,36.36,36.42,36.25,36.31,28328.92416225749,23.152,23.1902,23.0819,23.1201,28328.9242
2008-12-04 13:20:00,36.3,36.4,36.23,36.24,52248.677248677246,23.1137,23.1774,23.0692,23.0755,52248.6772
2008-12-04 13:30:00,36.23,36.46,36.19,36.41,34722.22222222222,23.0692,23.2156,23.0437,23.1838,34722.2222
2008-12-04 13:40:00,36.39,36.59,36.29,36.54,46626.98412698412,23.1711,23.2984,23.1074,23.2666,46626.9841
2008-12-04 13:50:00,36.54,36.77,36.46,36.51,29320.987654320983,23.2666,23.413,23.2156,23.2475,29320.9877
2008-12-04 14:00:00,36.46,36.64,36.44,36.6,49823.63315696648,23.2156,23.3302,23.2029,23.3048,49823.6332
2008-12-04 14:10:00,36.59,36.7,36.38,36.49,60405.643738977065,23.2984,23.3684,23.1647,23.2347,60405.6437
2008-12-04 14:20:00,36.49,36.75,36.45,36.56,52799.82363315696,23.2347,23.4003,23.2093,23.2793,52799.8236
2008-12-04 14:30:00,36.55,36.81,36.55,36.75,60515.87301587301,23.2729,23.4385,23.2729,23.4003,60515.873
2008-12-04 14:40:00,36.76,36.76,36.3,36.45,70216.04938271604,23.4067,23.4067,23.1137,23.2093,70216.0494
2008-12-04 14:50:00,36.45,36.66,36.38,36.41,48941.79894179894,23.2093,23.343,23.1647,23.1838,48941.7989
2008-12-04 15:00:00,36.41,36.46,35.98,36.14,87852.733686067,23.1838,23.2156,22.91,23.0119,87852.7337
2008-12-04 15:10:00,36.13,36.31,35.8,35.93,115630.51146384478,23.0055,23.1201,22.7954,22.8782,115630.5115
2008-12-04 15:20:00,35.93,35.96,35.43,35.43,134920.6349206349,22.8782,22.8973,22.5598,22.5598,134920.6349
2008-12-04 15:30:00,35.43,35.54,35.1,35.14,122795.41446208111,22.5598,22.6298,22.3497,22.3751,122795.4145
2008-12-04 15:40:00,35.11,35.51,35.0,35.32,204475.30864197528,22.356,22.6107,22.286,22.4897,204475.3086
2008-12-04 15:50:00,35.32,35.7,35.17,35.59,205687.83068783063,22.4897,22.7317,22.3942,22.6617,205687.8307
2008-12-05 09:30:00,35.29,35.37,34.56,34.84,46516.754850088175,22.4706,22.5216,22.0058,22.1841,46516.7549
2008-12-05 09:40:00,34.85,35.05,34.56,34.57,55335.09700176367,22.1905,22.3178,22.0058,22.0122,55335.097
2008-12-05 09:50:00,34.59,34.85,34.4,34.4,47839.5061728395,22.0249,22.1905,21.9039,21.9039,47839.5062
2008-12-05 10:00:00,34.39,34.6,34.33,34.56,45634.92063492063,21.8976,22.0313,21.8594,22.0058,45634.9206
2008-12-05 10:10:00,34.55,34.65,34.38,34.41,33509.70017636684,21.9994,22.0631,21.8912,21.9103,33509.7002
2008-12-05 10:20:00,34.4,34.64,34.25,34.54,57429.45326278659,21.9039,22.0568,21.8084,21.9931,57429.4533
2008-12-05 10:30:00,34.51,34.64,34.25,34.26,47288.35978835978,21.974,22.0568,21.8084,21.8148,47288.3598
2008-12-05 10:40:00,34.28,34.39,34.05,34.38,68121.69312169311,21.8275,21.8976,21.6811,21.8912,68121.6931
2008-12-05 10:50:00,34.37,34.56,34.21,34.42,53461.19929453262,21.8848,22.0058,21.783,21.9167,53461.1993
2008-12-05 11:00:00,34.43,34.56,34.27,34.52,121362.43386243384,21.923,22.0058,21.8212,21.9803,121362.4339
2008-12-05 11:10:00,34.54,34.66,34.23,34.3,71208.11287477953,21.9931,22.0695,21.7957,21.8403,71208.1129
2008-12-05 11:20:00,34.28,34.3,34.03,34.07,39241.6225749559,21.8275,21.8403,21.6683,21.6938,39241.6226
2008-12-05 11:30:00,34.07,34.27,33.96,34.27,49052.02821869488,21.6938,21.8212,21.6238,21.8212,49052.0282
2008-12-05 11:40:00,34.3,34.52,34.25,34.3,31856.261022927687,21.8403,21.9803,21.8084,21.8403,31856.261
2008-12-05 11:50:00,34.3,34.62,34.29,34.43,37918.87125220458,21.8403,22.044,21.8339,21.923,37918.8713
2008-12-05 12:00:00,34.42,34.65,34.35,34.65,43099.64726631393,21.9167,22.0631,21.8721,22.0631,43099.6473
2008-12-05 12:10:00,34.63,34.63,34.44,34.6,37477.95414462081,22.0504,22.0504,21.9294,22.0313,37477.9541
2008-12-05 12:20:00,34.56,34.72,34.56,34.71,58090.82892416225,22.0058,22.1077,22.0058,22.1013,58090.8289
2008-12-05 12:30:00,34.73,34.73,34.46,34.56,41446.20811287477,22.1141,22.1141,21.9421,22.0058,41446.2081
2008-12-05 12:40:00,34.55,34.65,34.45,34.62,93474.42680776012,21.9994,22.0631,21.9358,22.044,93474.4268
2008-12-05 12:50:00,34.62,34.69,34.54,34.69,60626.10229276896,22.044,22.0886,21.9931,22.0886,60626.1023
2008-12-05 13:00:00,34.66,34.92,34.63,34.89,79585.53791887124,22.0695,22.235,22.0504,22.2159,79585.5379
2008-12-05 13:10:00,34.89,35.11,34.88,34.88,63602.29276895943,22.2159,22.356,22.2096,22.2096,63602.2928
2008-12-05 13:20:00,34.89,35.09,34.86,34.89,65145.50264550264,22.2159,22.3433,22.1968,22.2159,65145.5026
2008-12-05 13:30:00,34.87,35.11,34.86,34.96,71208.11287477953,22.2032,22.356,22.1968,22.2605,71208.1129
2008-12-05 13:40:00,34.95,35.13,34.91,35.01,196318.34215167543,22.2541,22.3688,22.2287,22.2924,196318.3422
2008-12-05 13:50:00,35.0,35.47,34.97,35.27,134038.80070546735,22.286,22.5853,22.2669,22.4579,134038.8007
2008-12-05 14:00:00,35.28,35.45,35.25,35.26,82010.582010582,22.4643,22.5725,22.4452,22.4515,82010.582
2008-12-05 14:10:00,35.25,35.44,35.16,35.38,110449.73544973544,22.4452,22.5662,22.3879,22.5279,110449.7354
2008-12-05 14:20:00,35.41,35.73,35.36,35.46,94686.94885361553,22.547,22.7508,22.5152,22.5789,94686.9489
2008-12-05 14:30:00,35.46,35.83,35.42,35.83,58090.82892416225,22.5789,22.8145,22.5534,22.8145,58090.8289
2008-12-05 14:40:00,35.87,36.65,35.87,36.53,65696.64902998235,22.8399,23.3366,22.8399,23.2602,65696.649
2008-12-05 14:50:00,36.57,36.61,36.32,36.41,90388.00705467373,23.2857,23.3111,23.1265,23.1838,90388.0071
2008-12-05 15:00:00,36.42,36.63,35.93,36.03,104497.35449735448,23.1902,23.3239,22.8782,22.9418,104497.3545
2008-12-05 15:10:00,36.02,36.55,35.98,36.36,71318.34215167548,22.9355,23.2729,22.91,23.152,71318.3422
2008-12-05 15:20:00,36.35,36.41,36.05,36.3,81569.66490299822,23.1456,23.1838,22.9546,23.1137,81569.6649
2008-12-05 15:30:00,36.29,36.69,36.27,36.4,138007.05467372132,23.1074,23.3621,23.0946,23.1774,138007.0547
2008-12-05 15:40:00,36.41,36.75,36.38,36.55,184964.72663139328,23.1838,23.4003,23.1647,23.2729,184964.7266
2008-12-05 15:50:00,36.53,36.67,36.36,36.53,189153.4391534392,23.2602,23.3493,23.152,23.2602,189153.4392
2008-12-08 09:30:00,37.3,37.57,37.28,37.46,64373.89770723103,23.7505,23.9224,23.7378,23.8524,64373.8977
2008-12-08 09:40:00,37.47,37.89,37.37,37.55,69664.90299823633,23.8587,24.1262,23.7951,23.9097,69664.903
2008-12-08 09:50:00,37.55,37.55,37.15,37.2,43540.5643738977,23.9097,23.9097,23.655,23.6868,43540.5644
2008-12-08 10:00:00,37.2,37.34,37.14,37.23,79475.3086419753,23.6868,23.776,23.6486,23.7059,79475.3086
2008-12-08 10:10:00,37.22,37.25,36.61,36.87,171075.8377425044,23.6996,23.7187,23.3111,23.4767,171075.8377
2008-12-08 10:20:00,36.91,37.24,36.9,37.19,78042.32804232804,23.5022,23.7123,23.4958,23.6804,78042.328
2008-12-08 10:30:00,37.17,37.25,37.06,37.16,40454.14462081128,23.6677,23.7187,23.5977,23.6613,40454.1446
2008-12-08 10:40:00,37.19,37.4,37.16,37.29,44312.16931216931,23.6804,23.8142,23.6613,23.7441,44312.1693
2008-12-08 10:50:00,37.3,37.33,37.1,37.1,89175.48500881833,23.7505,23.7696,23.6231,23.6231,89175.485
2008-12-08 11:00:00,37.13,37.2,36.96,37.09,73302.46913580246,23.6422,23.6868,23.534,23.6168,73302.4691
2008-12-08 11:10:00,37.08,37.18,37.02,37.15,83664.02116402115,23.6104,23.6741,23.5722,23.655,83664.0212
2008-12-08 11:20:00,37.17,37.41,37.1,37.24,64153.43915343915,23.6677,23.8205,23.6231,23.7123,64153.4392
2008-12-08 11:30:00,37.22,37.3,37.04,37.17,80908.28924162257,23.6996,23.7505,23.5849,23.6677,80908.2892
2008-12-08 11:40:00,37.18,37.19,37.07,37.16,39902.998236331565,23.6741,23.6804,23.604,23.6613,39902.9982
2008-12-08 11:50:00,37.17,37.17,36.92,37.0,31856.261022927687,23.6677,23.6677,23.5085,23.5595,31856.261
2008-12-08 12:00:00,37.01,37.06,36.86,36.94,30533.509700176364,23.5658,23.5977,23.4703,23.5213,30533.5097
2008-12-08 12:10:00,36.94,37.2,36.87,37.17,41005.291005291,23.5213,23.6868,23.4767,23.6677,41005.291
2008-12-08 12:20:00,37.16,37.3,37.11,37.29,32517.636684303347,23.6613,23.7505,23.6295,23.7441,32517.6367
2008-12-08 12:30:00,37.27,37.31,37.14,37.21,32627.86596119929,23.7314,23.7569,23.6486,23.6932,32627.866
2008-12-08 12:40:00,37.2,37.24,37.06,37.1,36155.20282186948,23.6868,23.7123,23.5977,23.6231,36155.2028
2008-12-08 12:50:00,37.14,37.22,36.91,37.0,25132.27513227513,23.6486,23.6996,23.5022,23.5595,25132.2751
2008-12-08 13:00:00,37.01,37.2,37.01,37.18,27667.548500881832,23.5658,23.6868,23.5658,23.6741,27667.5485
2008-12-08 13:10:00,37.18,37.26,36.95,36.95,45414.462081128746,23.6741,23.725,23.5276,23.5276,45414.4621
2008-12-08 13:20:00,36.93,37.15,36.87,37.05,48170.19400352733,23.5149,23.655,23.4767,23.5913,48170.194
2008-12-08 13:30:00,37.06,37.06,36.78,37.0,79254.85008818342,23.5977,23.5977,23.4194,23.5595,79254.8501
2008-12-08 13:40:00,37.02,37.18,36.92,36.98,48280.42328042328,23.5722,23.6741,23.5085,23.5467,48280.4233
2008-12-08 13:50:00,36.98,37.1,36.88,37.03,51036.155202821865,23.5467,23.6231,23.4831,23.5786,51036.1552
2008-12-08 14:00:00,37.03,37.3,37.01,37.22,48390.65255731922,23.5786,23.7505,23.5658,23.6996,48390.6526
2008-12-08 14:10:00,37.24,37.37,37.21,37.29,53130.51146384479,23.7123,23.7951,23.6932,23.7441,53130.5115
2008-12-08 14:20:00,37.29,37.47,37.26,37.32,78703.7037037037,23.7441,23.8587,23.725,23.7632,78703.7037
2008-12-08 14:30:00,37.36,37.44,37.19,37.34,44312.16931216931,23.7887,23.8396,23.6804,23.776,44312.1693
2008-12-08 14:40:00,37.38,37.69,37.29,37.59,79585.53791887124,23.8014,23.9988,23.7441,23.9351,79585.5379
2008-12-08 14:50:00,37.57,37.7,37.45,37.69,91380.0705467372,23.9224,24.0052,23.846,23.9988,91380.0705
2008-12-08 15:00:00,37.7,37.9,37.61,37.88,104607.58377425042,24.0052,24.1325,23.9479,24.1198,104607.5838
2008-12-08 15:10:00,37.86,37.98,37.78,37.85,102513.2275132275,24.1071,24.1835,24.0561,24.1007,102513.2275
2008-12-08 15:20:00,37.85,38.0,37.83,37.96,102292.76895943562,24.1007,24.1962,24.088,24.1707,102292.769
2008-12-08 15:30:00,37.95,38.07,37.49,37.49,125992.06349206348,24.1644,24.2408,23.8715,23.8715,125992.0635
2008-12-08 15:40:00,37.49,37.71,37.24,37.39,198743.38624338625,23.8715,24.0116,23.7123,23.8078,198743.3862
2008-12-08 15:50:00,37.39,37.6,37.28,37.33,245370.3703703704,23.8078,23.9415,23.7378,23.7696,245370.3704
2008-12-09 09:30:00,37.09,37.47,36.88,37.29,72971.78130511464,23.6168,23.8587,23.4831,23.7441,72971.7813
2008-12-09 09:40:00,37.3,37.71,37.1,37.59,45855.37918871252,23.7505,24.0116,23.6231,23.9351,45855.3792
2008-12-09 09:50:00,37.59,37.72,37.39,37.47,45965.60846560846,23.9351,24.0179,23.8078,23.8587,45965.6085
2008-12-09 10:00:00,37.48,37.88,37.47,37.67,59854.49735449735,23.8651,24.1198,23.8587,23.9861,59854.4974
2008-12-09 10:10:00,37.66,37.84,37.65,37.77,42879.18871252204,23.9797,24.0943,23.9734,24.0498,42879.1887
2008-12-09 10:20:00,37.78,37.93,37.66,37.85,71869.4885361552,24.0561,24.1516,23.9797,24.1007,71869.4885
2008-12-09 10:30:00,37.85,37.91,37.59,37.59,57208.9947089947,24.1007,24.1389,23.9351,23.9351,57208.9947
2008-12-09 10:40:00,37.59,37.72,37.52,37.55,47949.735449735446,23.9351,24.0179,23.8906,23.9097,47949.7354
2008-12-09 10:50:00,37.57,37.74,37.53,37.67,36155.20282186948,23.9224,24.0307,23.8969,23.9861,36155.2028
2008-12-09 11:00:00,37.67,37.75,37.5,37.61,53902.11640211639,23.9861,24.037,23.8778,23.9479,53902.1164
2008-12-09 11:10:00,37.6,37.64,37.5,37.54,41887.12522045855,23.9415,23.967,23.8778,23.9033,41887.1252
2008-12-09 11:20:00,37.56,37.6,37.28,37.28,53681.65784832451,23.916,23.9415,23.7378,23.7378,53681.6578
2008-12-09 11:30:00,37.28,37.55,37.23,37.27,61177.24867724867,23.7378,23.9097,23.7059,23.7314,61177.2487
2008-12-09 11:40:00,37.26,37.49,37.26,37.34,33509.70017636684,23.725,23.8715,23.725,23.776,33509.7002
2008-12-09 11:50:00,37.34,37.56,37.31,37.41,34722.22222222222,23.776,23.916,23.7569,23.8205,34722.2222
2008-12-09 12:00:00,37.45,37.77,37.43,37.65,53461.19929453262,23.846,24.0498,23.8333,23.9734,53461.1993
2008-12-09 12:10:00,37.65,37.69,37.48,37.66,65476.19047619047,23.9734,23.9988,23.8651,23.9797,65476.1905
2008-12-09 12:20:00,37.67,37.67,37.4,37.55,24140.21164021164,23.9861,23.9861,23.8142,23.9097,24140.2116
2008-12-09 12:30:00,37.57,37.86,37.57,37.86,52469.13580246913,23.9224,24.1071,23.9224,24.1071,52469.1358
2008-12-09 12:40:00,37.85,38.01,37.75,37.95,75396.82539682538,24.1007,24.2026,24.037,24.1644,75396.8254
2008-12-09 12:50:00,37.95,38.05,37.66,37.78,42438.271604938265,24.1644,24.228,23.9797,24.0561,42438.2716
2008-12-09 13:00:00,37.78,38.04,37.66,38.0,58641.975308641966,24.0561,24.2217,23.9797,24.1962,58641.9753
2008-12-09 13:10:00,37.98,38.02,37.78,37.84,69554.67372134038,24.1835,24.2089,24.0561,24.0943,69554.6737
2008-12-09 13:20:00,37.84,37.95,37.8,37.85,40454.14462081128,24.0943,24.1644,24.0689,24.1007,40454.1446
2008-12-09 13:30:00,37.87,37.95,37.73,37.88,61067.01940035273,24.1134,24.1644,24.0243,24.1198,61067.0194
2008-12-09 13:40:00,37.88,38.02,37.78,38.02,49052.02821869488,24.1198,24.2089,24.0561,24.2089,49052.0282
2008-12-09 13:50:00,38.01,38.1,37.87,37.9,59964.72663139329,24.2026,24.2599,24.1134,24.1325,59964.7266
2008-12-09 14:00:00,37.88,37.89,37.58,37.61,46626.98412698412,24.1198,24.1262,23.9288,23.9479,46626.9841
2008-12-09 14:10:00,37.63,37.69,37.56,37.66,30753.96825396825,23.9606,23.9988,23.916,23.9797,30753.9683
2008-12-09 14:20:00,37.64,37.69,37.35,37.49,46186.06701940035,23.967,23.9988,23.7823,23.8715,46186.067
2008-12-09 14:30:00,37.48,37.64,37.37,37.61,66688.71252204585,23.8651,23.967,23.7951,23.9479,66688.7125
2008-12-09 14:40:00,37.63,37.86,37.51,37.78,55114.638447971774,23.9606,24.1071,23.8842,24.0561,55114.6384
2008-12-09 14:50:00,37.78,38.1,37.64,38.03,82561.72839506171,24.0561,24.2599,23.967,24.2153,82561.7284
2008-12-09 15:00:00,38.04,38.27,37.96,38.15,111221.34038800704,24.2217,24.3681,24.1707,24.2917,111221.3404
2008-12-09 15:10:00,38.14,38.16,37.8,38.08,74184.30335097,24.2854,24.2981,24.0689,24.2472,74184.3034
2008-12-09 15:20:00,38.08,38.12,37.69,37.72,99206.3492063492,24.2472,24.2726,23.9988,24.0179,99206.3492
2008-12-09 15:30:00,37.72,37.89,37.61,37.81,114858.90652557318,24.0179,24.1262,23.9479,24.0752,114858.9065
2008-12-09 15:40:00,37.8,38.07,37.74,37.88,133267.19576719575,24.0689,24.2408,24.0307,24.1198,133267.1958
2008-12-09 15:50:00,37.88,37.96,37.69,37.76,162037.03703703702,24.1198,24.1707,23.9988,24.0434,162037.037
2008-12-10 09:30:00,37.8,38.54,37.8,38.28,63822.75132275131,24.0689,24.5401,24.0689,24.3745,63822.7513
2008-12-10 09:40:00,38.3,38.36,37.98,38.09,64704.58553791887,24.3872,24.4254,24.1835,24.2535,64704.5855
2008-12-10 09:50:00,38.07,38.16,37.83,37.83,64373.89770723103,24.2408,24.2981,24.088,24.088,64373.8977
2008-12-10 10:00:00,37.86,38.02,37.81,37.83,58201.05820105819,24.1071,24.2089,24.0752,24.088,58201.0582
2008-12-10 10:10:00,37.83,38.04,37.78,38.02,28218.69488536155,24.088,24.2217,24.0561,24.2089,28218.6949
2008-12-10 10:20:00,38.02,38.09,37.85,37.95,42548.50088183421,24.2089,24.2535,24.1007,24.1644,42548.5009
2008-12-10 10:30:00,37.98,38.07,37.79,37.96,41335.97883597883,24.1835,24.2408,24.0625,24.1707,41335.9788
2008-12-10 10:40:00,37.95,38.01,37.66,37.74,29651.67548500881,24.1644,24.2026,23.9797,24.0307,29651.6755
2008-12-10 10:50:00,37.73,37.78,37.58,37.78,30643.738977072306,24.0243,24.0561,23.9288,24.0561,30643.739
2008-12-10 11:00:00,37.78,37.87,37.6,37.72,53902.11640211639,24.0561,24.1134,23.9415,24.0179,53902.1164
2008-12-10 11:10:00,37.72,38.05,37.72,38.01,32186.948853615515,24.0179,24.228,24.0179,24.2026,32186.9489
2008-12-10 11:20:00,38.02,38.04,37.84,37.93,73522.92768959435,24.2089,24.2217,24.0943,24.1516,73522.9277
2008-12-10 11:30:00,37.91,38.16,37.91,38.06,37367.724867724864,24.1389,24.2981,24.1389,24.2344,37367.7249
2008-12-10 11:40:00,38.05,38.17,38.01,38.08,37367.724867724864,24.228,24.3045,24.2026,24.2472,37367.7249
2008-12-10 11:50:00,38.08,38.11,37.97,38.02,30753.96825396825,24.2472,24.2663,24.1771,24.2089,30753.9683
2008-12-10 12:00:00,38.05,38.17,37.97,38.09,77160.49382716049,24.228,24.3045,24.1771,24.2535,77160.4938
2008-12-10 12:10:00,38.08,38.28,38.01,38.09,60185.185185185175,24.2472,24.3745,24.2026,24.2535,60185.1852
2008-12-10 12:20:00,38.07,38.07,37.79,37.88,50705.46737213403,24.2408,24.2408,24.0625,24.1198,50705.4674
2008-12-10 12:30:00,37.88,37.88,37.67,37.71,46626.98412698412,24.1198,24.1198,23.9861,24.0116,46626.9841
2008-12-10 12:40:00,37.72,37.82,37.67,37.68,45965.60846560846,24.0179,24.0816,23.9861,23.9925,45965.6085
2008-12-10 12:50:00,37.68,37.72,37.52,37.6,27667.548500881832,23.9925,24.0179,23.8906,23.9415,27667.5485
2008-12-10 13:00:00,37.6,37.76,37.58,37.74,43981.481481481474,23.9415,24.0434,23.9288,24.0307,43981.4815
2008-12-10 13:10:00,37.74,37.9,37.72,37.79,58972.6631393298,24.0307,24.1325,24.0179,24.0625,58972.6631
2008-12-10 13:20:00,37.79,37.9,37.7,37.78,72530.86419753086,24.0625,24.1325,24.0052,24.0561,72530.8642
2008-12-10 13:30:00,37.79,37.88,37.58,37.63,84656.08465608464,24.0625,24.1198,23.9288,23.9606,84656.0847
2008-12-10 13:40:00,37.63,37.71,37.6,37.69,46406.52557319224,23.9606,24.0116,23.9415,23.9988,46406.5256
2008-12-10 13:50:00,37.68,37.69,37.38,37.58,93253.96825396824,23.9925,23.9988,23.8014,23.9288,93253.9683
2008-12-10 14:00:00,37.57,37.71,37.51,37.64,68342.151675485,23.9224,24.0116,23.8842,23.967,68342.1517
2008-12-10 14:10:00,37.66,37.74,37.6,37.62,39682.53968253968,23.9797,24.0307,23.9415,23.9542,39682.5397
2008-12-10 14:20:00,37.6,37.68,37.4,37.62,41335.97883597883,23.9415,23.9925,23.8142,23.9542,41335.9788
2008-12-10 14:30:00,37.65,37.85,37.53,37.81,37588.18342151675,23.9734,24.1007,23.8969,24.0752,37588.1834
2008-12-10 14:40:00,37.84,37.91,37.59,37.62,50595.23809523809,24.0943,24.1389,23.9351,23.9542,50595.2381
2008-12-10 14:50:00,37.62,37.93,37.58,37.78,41666.66666666666,23.9542,24.1516,23.9288,24.0561,41666.6667
2008-12-10 15:00:00,37.8,37.89,37.59,37.8,67901.23456790122,24.0689,24.1262,23.9351,24.0689,67901.2346
2008-12-10 15:10:00,37.8,37.9,37.68,37.74,39241.6225749559,24.0689,24.1325,23.9925,24.0307,39241.6226
2008-12-10 15:20:00,37.75,37.95,37.68,37.91,59964.72663139329,24.037,24.1644,23.9925,24.1389,59964.7266
2008-12-10 15:30:00,37.93,37.93,37.6,37.65,67680.77601410935,24.1516,24.1516,23.9415,23.9734,67680.776
2008-12-10 15:40:00,37.66,38.01,37.64,37.9,107032.6278659612,23.9797,24.2026,23.967,24.1325,107032.6279
2008-12-10 15:50:00,37.9,37.99,37.86,37.88,158730.1587301587,24.1325,24.1898,24.1071,24.1198,158730.1587
2008-12-11 09:30:00,37.78,38.08,37.37,37.69,44312.16931216931,24.0561,24.2472,23.7951,23.9988,44312.1693
2008-12-11 09:40:00,37.74,37.98,37.47,37.92,41556.43738977072,24.0307,24.1835,23.8587,24.1453,41556.4374
2008-12-11 09:50:00,37.92,37.94,37.69,37.75,40013.22751322751,24.1453,24.158,23.9988,24.037,40013.2275
2008-12-11 10:00:00,37.76,37.83,37.46,37.52,87191.35802469135,24.0434,24.088,23.8524,23.8906,87191.358
2008-12-11 10:10:00,37.52,37.67,37.4,37.52,62059.08289241622,23.8906,23.9861,23.8142,23.8906,62059.0829
2008-12-11 10:20:00,37.52,37.85,37.49,37.73,54122.57495590828,23.8906,24.1007,23.8715,24.0243,54122.575
2008-12-11 10:30:00,37.7,37.93,37.67,37.79,45194.003527336856,24.0052,24.1516,23.9861,24.0625,45194.0035
2008-12-11 10:40:00,37.77,37.81,37.67,37.78,84215.16754850087,24.0498,24.0752,23.9861,24.0561,84215.1675
2008-12-11 10:50:00,37.78,37.78,37.66,37.69,46957.67195767196,24.0561,24.0561,23.9797,23.9988,46957.672
2008-12-11 11:00:00,37.69,37.78,37.65,37.68,48721.34038800705,23.9988,24.0561,23.9734,23.9925,48721.3404
2008-12-11 11:10:00,37.69,37.88,37.68,37.75,60956.79012345678,23.9988,24.1198,23.9925,24.037,60956.7901
2008-12-11 11:20:00,37.75,37.85,37.67,37.78,54453.26278659611,24.037,24.1007,23.9861,24.0561,54453.2628
2008-12-11 11:30:00,37.77,37.88,37.74,37.88,44532.62786596119,24.0498,24.1198,24.0307,24.1198,44532.6279
2008-12-11 11:40:00,37.88,37.94,37.81,37.81,40784.83245149911,24.1198,24.158,24.0752,24.0752,40784.8325
2008-12-11 11:50:00,37.81,37.81,37.71,37.71,73743.38624338624,24.0752,24.0752,24.0116,24.0116,73743.3862
2008-12-11 12:00:00,37.71,37.87,37.7,37.8,42328.04232804232,24.0116,24.1134,24.0052,24.0689,42328.0423
2008-12-11 12:10:00,37.79,37.79,37.72,37.75,38029.10052910053,24.0625,24.0625,24.0179,24.037,38029.1005
2008-12-11 12:20:00,37.77,37.79,37.68,37.69,109237.21340388006,24.0498,24.0625,23.9925,23.9988,109237.2134
2008-12-11 12:30:00,37.69,37.74,37.64,37.64,45194.003527336856,23.9988,24.0307,23.967,23.967,45194.0035
2008-12-11 12:40:00,37.63,37.76,37.62,37.76,53571.428571428565,23.9606,24.0434,23.9542,24.0434,53571.4286
2008-12-11 12:50:00,37.76,37.97,37.73,37.9,69664.90299823633,24.0434,24.1771,24.0243,24.1325,69664.903
2008-12-11 13:00:00,37.89,37.91,37.78,37.85,34501.76366843033,24.1262,24.1389,24.0561,24.1007,34501.7637
2008-12-11 13:10:00,37.83,37.84,37.73,37.77,21494.70899470899,24.088,24.0943,24.0243,24.0498,21494.709
2008-12-11 13:20:00,37.74,37.78,37.69,37.78,52138.4479717813,24.0307,24.0561,23.9988,24.0561,52138.448
2008-12-11 13:30:00,37.79,37.8,37.69,37.8,26565.2557319224,24.0625,24.0689,23.9988,24.0689,26565.2557
2008-12-11 13:40:00,37.81,37.85,37.74,37.74,35052.91005291005,24.0752,24.1007,24.0307,24.0307,35052.9101
2008-12-11 13:50:00,37.73,37.81,37.71,37.78,49933.86243386243,24.0243,24.0752,24.0116,24.0561,49933.8624
2008-12-11 14:00:00,37.76,37.88,37.75,37.78,36485.89065255732,24.0434,24.1198,24.037,24.0561,36485.8907
2008-12-11 14:10:00,37.79,37.87,37.76,37.8,33509.70017636684,24.0625,24.1134,24.0434,24.0689,33509.7002
2008-12-11 14:20:00,37.81,37.82,37.74,37.78,37257.49559082892,24.0752,24.0816,24.0307,24.0561,37257.4956
2008-12-11 14:30:00,37.78,37.84,37.64,37.64,37147.266313932974,24.0561,24.0943,23.967,23.967,37147.2663
2008-12-11 14:40:00,37.66,37.67,37.41,37.43,63381.83421516754,23.9797,23.9861,23.8205,23.8333,63381.8342
2008-12-11 14:50:00,37.43,37.83,37.15,37.18,112213.40388007052,23.8333,24.088,23.655,23.6741,112213.4039
2008-12-11 15:00:00,37.18,37.2,37.02,37.17,120480.5996472663,23.6741,23.6868,23.5722,23.6677,120480.5996
2008-12-11 15:10:00,37.14,37.14,36.9,36.99,58752.20458553791,23.6486,23.6486,23.4958,23.5531,58752.2046
2008-12-11 15:20:00,37.0,37.22,36.93,37.14,63161.375661375656,23.5595,23.6996,23.5149,23.6486,63161.3757
2008-12-11 15:30:00,37.14,37.19,37.02,37.08,140983.2451499118,23.6486,23.6804,23.5722,23.6104,140983.2451
2008-12-11 15:40:00,37.08,37.33,37.07,37.2,119488.5361552028,23.6104,23.7696,23.604,23.6868,119488.5362
2008-12-11 15:50:00,37.21,37.38,37.1,37.14,157517.63668430335,23.6932,23.8014,23.6231,23.6486,157517.6367
2008-12-12 09:30:00,36.51,36.61,35.88,36.37,62610.22927689594,23.2475,23.3111,22.8463,23.1583,62610.2293
2008-12-12 09:40:00,36.36,36.53,36.22,36.3,80026.45502645502,23.152,23.2602,23.0628,23.1137,80026.455
2008-12-12 09:50:00,36.31,36.84,36.3,36.72,61948.85361552028,23.1201,23.4576,23.1137,23.3812,61948.8536
2008-12-12 10:00:00,36.73,36.83,36.5,36.52,57760.14109347442,23.3875,23.4512,23.2411,23.2538,57760.1411
2008-12-12 10:10:00,36.57,36.58,36.29,36.37,41997.35449735449,23.2857,23.292,23.1074,23.1583,41997.3545
2008-12-12 10:20:00,36.35,36.52,36.27,36.5,48941.79894179894,23.1456,23.2538,23.0946,23.2411,48941.7989
2008-12-12 10:30:00,36.52,36.53,36.12,36.37,47288.35978835978,23.2538,23.2602,22.9991,23.1583,47288.3598
2008-12-12 10:40:00,36.38,36.51,36.28,36.44,37257.49559082892,23.1647,23.2475,23.101,23.2029,37257.4956
2008-12-12 10:50:00,36.42,36.68,36.37,36.6,51036.155202821865,23.1902,23.3557,23.1583,23.3048,51036.1552
2008-12-12 11:00:00,36.57,36.57,36.41,36.53,62059.08289241622,23.2857,23.2857,23.1838,23.2602,62059.0829
2008-12-12 11:10:00,36.54,36.54,36.27,36.27,32958.55379188712,23.2666,23.2666,23.0946,23.0946,32958.5538
2008-12-12 11:20:00,36.28,36.35,36.12,36.14,42989.41798941798,23.101,23.1456,22.9991,23.0119,42989.418
2008-12-12 11:30:00,36.14,36.3,36.04,36.12,72971.78130511464,23.0119,23.1137,22.9482,22.9991,72971.7813
2008-12-12 11:40:00,36.11,36.28,36.02,36.24,46186.06701940035,22.9928,23.101,22.9355,23.0755,46186.067
2008-12-12 11:50:00,36.21,36.32,36.13,36.17,25022.045855379187,23.0564,23.1265,23.0055,23.031,25022.0459
2008-12-12 12:00:00,36.2,36.42,36.2,36.33,42438.271604938265,23.0501,23.1902,23.0501,23.1329,42438.2716
2008-12-12 12:10:00,36.33,36.45,36.17,36.25,20833.33333333333,23.1329,23.2093,23.031,23.0819,20833.3333
2008-12-12 12:20:00,36.24,36.46,36.19,36.42,28549.38271604938,23.0755,23.2156,23.0437,23.1902,28549.3827
2008-12-12 12:30:00,36.42,36.62,36.39,36.57,42548.50088183421,23.1902,23.3175,23.1711,23.2857,42548.5009
2008-12-12 12:40:00,36.58,36.62,36.46,36.5,39682.53968253968,23.292,23.3175,23.2156,23.2411,39682.5397
2008-12-12 12:50:00,36.52,36.78,36.51,36.68,71097.88359788359,23.2538,23.4194,23.2475,23.3557,71097.8836
2008-12-12 13:00:00,36.69,36.81,36.52,36.59,63161.375661375656,23.3621,23.4385,23.2538,23.2984,63161.3757
2008-12-12 13:10:00,36.62,36.62,36.47,36.49,49713.40388007054,23.3175,23.3175,23.222,23.2347,49713.4039
2008-12-12 13:20:00,36.49,36.56,36.26,36.41,56768.07760141093,23.2347,23.2793,23.0883,23.1838,56768.0776
2008-12-12 13:30:00,36.43,36.47,36.22,36.41,33840.38800705467,23.1965,23.222,23.0628,23.1838,33840.388
2008-12-12 13:40:00,36.4,36.41,36.22,36.35,38910.93474426808,23.1774,23.1838,23.0628,23.1456,38910.9347
2008-12-12 13:50:00,36.35,36.42,36.24,36.37,36155.20282186948,23.1456,23.1902,23.0755,23.1583,36155.2028
2008-12-12 14:00:00,36.33,36.67,36.31,36.51,59523.80952380952,23.1329,23.3493,23.1201,23.2475,59523.8095
2008-12-12 14:10:00,36.51,36.65,36.31,36.32,77711.6402116402,23.2475,23.3366,23.1201,23.1265,77711.6402
2008-12-12 14:20:00,36.31,36.4,36.16,36.34,57760.14109347442,23.1201,23.1774,23.0246,23.1392,57760.1411
2008-12-12 14:30:00,36.32,36.38,36.02,36.27,94576.71957671957,23.1265,23.1647,22.9355,23.0946,94576.7196
2008-12-12 14:40:00,36.31,36.47,36.22,36.44,115630.51146384478,23.1201,23.222,23.0628,23.2029,115630.5115
2008-12-12 14:50:00,36.45,36.69,36.45,36.6,105489.41798941798,23.2093,23.3621,23.2093,23.3048,105489.418
2008-12-12 15:00:00,36.61,36.91,36.54,36.58,97773.36860670192,23.3111,23.5022,23.2666,23.292,97773.3686
2008-12-12 15:10:00,36.58,36.73,36.39,36.42,95348.32451499117,23.292,23.3875,23.1711,23.1902,95348.3245
2008-12-12 15:20:00,36.42,36.72,36.36,36.66,69334.2151675485,23.1902,23.3812,23.152,23.343,69334.2152
2008-12-12 15:30:00,36.66,36.76,36.46,36.69,67460.31746031746,23.343,23.4067,23.2156,23.3621,67460.3175
2008-12-12 15:40:00,36.69,36.83,36.51,36.65,81900.35273368606,23.3621,23.4512,23.2475,23.3366,81900.3527
2008-12-12 15:50:00,36.64,36.8,36.38,36.71,170304.23280423277,23.3302,23.4321,23.1647,23.3748,170304.2328
2008-12-15 09:30:00,37.06,37.47,36.78,37.35,65476.19047619047,23.5977,23.8587,23.4194,23.7823,65476.1905
2008-12-15 09:40:00,37.37,37.43,37.2,37.39,49823.63315696648,23.7951,23.8333,23.6868,23.8078,49823.6332
2008-12-15 09:50:00,37.38,37.38,37.06,37.15,47288.35978835978,23.8014,23.8014,23.5977,23.655,47288.3598
2008-12-15 10:00:00,37.12,37.12,36.72,36.72,70767.19576719576,23.6359,23.6359,23.3812,23.3812,70767.1958
2008-12-15 10:10:00,36.7,36.81,36.57,36.58,41335.97883597883,23.3684,23.4385,23.2857,23.292,41335.9788
2008-12-15 10:20:00,36.57,36.6,36.42,36.58,40895.061728395056,23.2857,23.3048,23.1902,23.292,40895.0617
2008-12-15 10:30:00,36.56,36.7,36.43,36.59,50925.92592592592,23.2793,23.3684,23.1965,23.2984,50925.9259
2008-12-15 10:40:00,36.58,36.74,36.52,36.57,45965.60846560846,23.292,23.3939,23.2538,23.2857,45965.6085
2008-12-15 10:50:00,36.57,36.58,36.49,36.52,82341.26984126984,23.2857,23.292,23.2347,23.2538,82341.2698
2008-12-15 11:00:00,36.5,36.54,36.4,36.42,58862.433862433856,23.2411,23.2666,23.1774,23.1902,58862.4339
2008-12-15 11:10:00,36.42,36.44,36.32,36.36,49823.63315696648,23.1902,23.2029,23.1265,23.152,49823.6332
2008-12-15 11:20:00,36.35,36.51,36.33,36.46,56768.07760141093,23.1456,23.2475,23.1329,23.2156,56768.0776
2008-12-15 11:30:00,36.44,36.48,36.35,36.43,43871.25220458553,23.2029,23.2284,23.1456,23.1965,43871.2522
2008-12-15 11:40:00,36.44,36.59,36.43,36.55,78042.32804232804,23.2029,23.2984,23.1965,23.2729,78042.328
2008-12-15 11:50:00,36.55,36.58,36.39,36.45,67791.00529100528,23.2729,23.292,23.1711,23.2093,67791.0053
2008-12-15 12:00:00,36.46,36.5,36.36,36.47,54894.17989417989,23.2156,23.2411,23.152,23.222,54894.1799
2008-12-15 12:10:00,36.47,36.5,36.4,36.45,35714.28571428571,23.222,23.2411,23.1774,23.2093,35714.2857
2008-12-15 12:20:00,36.45,36.51,36.37,36.42,37257.49559082892,23.2093,23.2475,23.1583,23.1902,37257.4956
2008-12-15 12:30:00,36.42,36.45,36.33,36.35,29100.529100529096,23.1902,23.2093,23.1329,23.1456,29100.5291
2008-12-15 12:40:00,36.35,36.46,36.34,36.38,22266.3139329806,23.1456,23.2156,23.1392,23.1647,22266.3139
2008-12-15 12:50:00,36.39,36.46,36.37,36.45,31635.8024691358,23.1711,23.2156,23.1583,23.2093,31635.8025
2008-12-15 13:00:00,36.43,36.46,36.16,36.16,39792.76895943562,23.1965,23.2156,23.0246,23.0246,39792.769
2008-12-15 13:10:00,36.18,36.32,36.17,36.29,46296.29629629629,23.0373,23.1265,23.031,23.1074,46296.2963
2008-12-15 13:20:00,36.3,36.45,36.3,36.35,35052.91005291005,23.1137,23.2093,23.1137,23.1456,35052.9101
2008-12-15 13:30:00,36.35,36.38,36.31,36.36,38029.10052910053,23.1456,23.1647,23.1201,23.152,38029.1005
2008-12-15 13:40:00,36.37,36.46,36.34,36.44,30643.738977072306,23.1583,23.2156,23.1392,23.2029,30643.739
2008-12-15 13:50:00,36.44,36.46,36.34,36.39,34942.6807760141,23.2029,23.2156,23.1392,23.1711,34942.6808
2008-12-15 14:00:00,36.4,36.56,36.37,36.4,50264.55026455026,23.1774,23.2793,23.1583,23.1774,50264.5503
2008-12-15 14:10:00,36.41,36.43,36.25,36.37,53130.51146384479,23.1838,23.1965,23.0819,23.1583,53130.5115
2008-12-15 14:20:00,36.38,36.59,36.31,36.31,44201.940035273365,23.1647,23.2984,23.1201,23.1201,44201.94
2008-12-15 14:30:00,36.31,36.51,36.29,36.44,20061.728395061727,23.1201,23.2475,23.1074,23.2029,20061.7284
2008-12-15 14:40:00,36.45,36.51,36.33,36.44,36485.89065255732,23.2093,23.2475,23.1329,23.2029,36485.8907
2008-12-15 14:50:00,36.44,36.48,36.37,36.37,24250.440917107582,23.2029,23.2284,23.1583,23.1583,24250.4409
2008-12-15 15:00:00,36.39,36.57,36.38,36.44,52799.82363315696,23.1711,23.2857,23.1647,23.2029,52799.8236
2008-12-15 15:10:00,36.44,36.44,36.25,36.25,39021.16402116402,23.2029,23.2029,23.0819,23.0819,39021.164
2008-12-15 15:20:00,36.26,36.38,36.23,36.36,50595.23809523809,23.0883,23.1647,23.0692,23.152,50595.2381
2008-12-15 15:30:00,36.37,36.83,36.27,36.74,73302.46913580246,23.1583,23.4512,23.0946,23.3939,73302.4691
2008-12-15 15:40:00,36.74,36.98,36.69,36.77,125000.0,23.3939,23.5467,23.3621,23.413,125000.0
2008-12-15 15:50:00,36.77,36.81,36.57,36.61,114528.21869488536,23.413,23.4385,23.2857,23.3111,114528.2187
2008-12-16 09:30:00,36.9,37.29,36.77,37.11,48059.96472663139,23.4958,23.7441,23.413,23.6295,48059.9647
2008-12-16 09:40:00,37.1,37.23,36.96,37.1,59523.80952380952,23.6231,23.7059,23.534,23.6231,59523.8095
2008-12-16 09:50:00,37.07,37.38,37.06,37.16,66468.25396825396,23.604,23.8014,23.5977,23.6613,66468.254
2008-12-16 10:00:00,37.18,37.27,37.02,37.21,58311.28747795414,23.6741,23.7314,23.5722,23.6932,58311.2875
2008-12-16 10:10:00,37.2,37.27,37.11,37.21,68231.92239858906,23.6868,23.7314,23.6295,23.6932,68231.9224
2008-12-16 10:20:00,37.2,37.32,37.14,37.2,52689.59435626102,23.6868,23.7632,23.6486,23.6868,52689.5944
2008-12-16 10:30:00,37.2,37.29,37.15,37.26,77050.26455026455,23.6868,23.7441,23.655,23.725,77050.2646
2008-12-16 10:40:00,37.26,37.37,37.23,37.37,48721.34038800705,23.725,23.7951,23.7059,23.7951,48721.3404
2008-12-16 10:50:00,37.37,37.5,37.36,37.47,73633.15696649029,23.7951,23.8778,23.7887,23.8587,73633.157
2008-12-16 11:00:00,37.48,37.54,37.39,37.49,26234.567901234564,23.8651,23.9033,23.8078,23.8715,26234.5679
2008-12-16 11:10:00,37.48,37.51,37.39,37.46,33950.61728395061,23.8651,23.8842,23.8078,23.8524,33950.6173
2008-12-16 11:20:00,37.45,37.45,37.3,37.39,40454.14462081128,23.846,23.846,23.7505,23.8078,40454.1446
2008-12-16 11:30:00,37.37,37.52,37.37,37.49,42989.41798941798,23.7951,23.8906,23.7951,23.8715,42989.418
2008-12-16 11:40:00,37.49,37.52,37.43,37.49,22376.54320987654,23.8715,23.8906,23.8333,23.8715,22376.5432
2008-12-16 11:50:00,37.49,37.49,37.39,37.43,13447.971781305114,23.8715,23.8715,23.8078,23.8333,13447.9718
2008-12-16 12:00:00,37.43,37.44,37.31,37.33,20392.416225749555,23.8333,23.8396,23.7569,23.7696,20392.4162
2008-12-16 12:10:00,37.31,37.4,37.29,37.35,33619.92945326278,23.7569,23.8142,23.7441,23.7823,33619.9295
2008-12-16 12:20:00,37.37,37.39,37.3,37.33,23589.06525573192,23.7951,23.8078,23.7505,23.7696,23589.0653
2008-12-16 12:30:00,37.33,37.36,37.26,37.29,28439.15343915344,23.7696,23.7887,23.725,23.7441,28439.1534
2008-12-16 12:40:00,37.28,37.35,37.23,37.32,31194.885361552024,23.7378,23.7823,23.7059,23.7632,31194.8854
2008-12-16 12:50:00,37.3,37.31,37.2,37.21,41666.66666666666,23.7505,23.7569,23.6868,23.6932,41666.6667
2008-12-16 13:00:00,37.21,37.23,37.18,37.21,25462.96296296296,23.6932,23.7059,23.6741,23.6932,25462.963
2008-12-16 13:10:00,37.23,37.31,37.17,37.29,41666.66666666666,23.7059,23.7569,23.6677,23.7441,41666.6667
2008-12-16 13:20:00,37.29,37.34,37.27,37.31,45194.003527336856,23.7441,23.776,23.7314,23.7569,45194.0035
2008-12-16 13:30:00,37.32,37.37,37.11,37.21,70216.04938271604,23.7632,23.7951,23.6295,23.6932,70216.0494
2008-12-16 13:40:00,37.2,37.28,37.17,37.22,42768.9594356261,23.6868,23.7378,23.6677,23.6996,42768.9594
2008-12-16 13:50:00,37.22,37.28,37.16,37.19,74845.67901234567,23.6996,23.7378,23.6613,23.6804,74845.679
2008-12-16 14:00:00,37.19,37.24,37.17,37.22,23809.52380952381,23.6804,23.7123,23.6677,23.6996,23809.5238
2008-12-16 14:10:00,37.24,37.31,37.1,37.31,48170.19400352733,23.7123,23.7569,23.6231,23.7569,48170.194
2008-12-16 14:20:00,37.3,37.69,37.29,37.64,118606.70194003526,23.7505,23.9988,23.7441,23.967,118606.7019
2008-12-16 14:30:00,37.68,38.17,37.54,38.1,135582.01058201055,23.9925,24.3045,23.9033,24.2599,135582.0106
2008-12-16 14:40:00,38.07,38.1,37.45,37.64,124118.16578483244,24.2408,24.2599,23.846,23.967,124118.1658
2008-12-16 14:50:00,37.64,37.9,37.54,37.78,105158.73015873016,23.967,24.1325,23.9033,24.0561,105158.7302
2008-12-16 15:00:00,37.77,37.91,37.48,37.82,96450.6172839506,24.0498,24.1389,23.8651,24.0816,96450.6173
2008-12-16 15:10:00,37.84,38.36,37.83,38.22,110670.19400352731,24.0943,24.4254,24.088,24.3363,110670.194
2008-12-16 15:20:00,38.24,38.47,38.23,38.25,104607.58377425042,24.349,24.4955,24.3427,24.3554,104607.5838
2008-12-16 15:30:00,38.26,38.38,38.12,38.36,101080.24691358024,24.3618,24.4382,24.2726,24.4254,101080.2469
2008-12-16 15:40:00,38.36,38.42,38.02,38.14,140542.32804232804,24.4254,24.4636,24.2089,24.2854,140542.328
2008-12-16 15:50:00,38.13,38.51,38.06,38.37,150903.88007054673,24.279,24.5209,24.2344,24.4318,150903.8801
2008-12-17 09:30:00,38.06,38.18,37.69,38.09,43320.10582010582,24.2344,24.3108,23.9988,24.2535,43320.1058
2008-12-17 09:40:00,38.11,38.28,37.99,38.24,37367.724867724864,24.2663,24.3745,24.1898,24.349,37367.7249
2008-12-17 09:50:00,38.24,38.24,37.98,38.11,86199.29453262786,24.349,24.349,24.1835,24.2663,86199.2945
2008-12-17 10:00:00,38.13,38.16,37.88,37.94,124669.31216931216,24.279,24.2981,24.1198,24.158,124669.3122
2008-12-17 10:10:00,37.94,37.94,37.52,37.63,56988.53615520282,24.158,24.158,23.8906,23.9606,56988.5362
2008-12-17 10:20:00,37.63,37.68,37.54,37.65,58752.20458553791,23.9606,23.9925,23.9033,23.9734,58752.2046
2008-12-17 10:30:00,37.65,37.76,37.59,37.75,66137.56613756613,23.9734,24.0434,23.9351,24.037,66137.5661
2008-12-17 10:40:00,37.73,37.93,37.63,37.69,78373.01587301586,24.0243,24.1516,23.9606,23.9988,78373.0159
2008-12-17 10:50:00,37.69,37.94,37.66,37.89,58752.20458553791,23.9988,24.158,23.9797,24.1262,58752.2046
2008-12-17 11:00:00,37.91,37.95,37.69,37.76,67019.40035273368,24.1389,24.1644,23.9988,24.0434,67019.4004
2008-12-17 11:10:00,37.77,37.78,37.5,37.52,43099.64726631393,24.0498,24.0561,23.8778,23.8906,43099.6473
2008-12-17 11:20:00,37.52,37.56,37.39,37.47,62169.312169312165,23.8906,23.916,23.8078,23.8587,62169.3122
2008-12-17 11:30:00,37.5,37.59,37.39,37.58,40454.14462081128,23.8778,23.9351,23.8078,23.9288,40454.1446
2008-12-17 11:40:00,37.56,37.77,37.55,37.71,27116.402116402114,23.916,24.0498,23.9097,24.0116,27116.4021
2008-12-17 11:50:00,37.69,37.75,37.53,37.69,49823.63315696648,23.9988,24.037,23.8969,23.9988,49823.6332
2008-12-17 12:00:00,37.7,37.97,37.69,37.92,78813.93298059964,24.0052,24.1771,23.9988,24.1453,78813.933
2008-12-17 12:10:00,37.93,38.05,37.88,37.88,62720.45855379188,24.1516,24.228,24.1198,24.1198,62720.4586
2008-12-17 12:20:00,37.9,37.91,37.72,37.75,65365.96119929453,24.1325,24.1389,24.0179,24.037,65365.9612
2008-12-17 12:30:00,37.73,37.77,37.59,37.62,305996.4726631393,24.0243,24.0498,23.9351,23.9542,305996.4727
2008-12-17 12:40:00,37.63,37.66,37.58,37.62,27557.319223985887,23.9606,23.9797,23.9288,23.9542,27557.3192
2008-12-17 12:50:00,37.63,37.67,37.56,37.6,68011.46384479717,23.9606,23.9861,23.916,23.9415,68011.4638
2008-12-17 13:00:00,37.61,37.69,37.53,37.66,23589.06525573192,23.9479,23.9988,23.8969,23.9797,23589.0653
2008-12-17 13:10:00,37.66,37.69,37.54,37.62,44312.16931216931,23.9797,23.9988,23.9033,23.9542,44312.1693
2008-12-17 13:20:00,37.65,37.76,37.62,37.63,27006.17283950617,23.9734,24.0434,23.9542,23.9606,27006.1728
2008-12-17 13:30:00,37.64,37.98,37.62,37.97,24029.982363315696,23.967,24.1835,23.9542,24.1771,24029.9824
2008-12-17 13:40:00,37.98,38.13,37.93,38.08,22597.001763668428,24.1835,24.279,24.1516,24.2472,22597.0018
2008-12-17 13:50:00,38.1,38.1,37.96,38.0,25573.192239858905,24.2599,24.2599,24.1707,24.1962,25573.1922
2008-12-17 14:00:00,38.02,38.1,37.97,38.04,21384.47971781305,24.2089,24.2599,24.1771,24.2217,21384.4797
2008-12-17 14:10:00,38.05,38.1,37.94,37.96,26455.02645502645,24.228,24.2599,24.158,24.1707,26455.0265
2008-12-17 14:20:00,37.96,38.0,37.81,37.81,43320.10582010582,24.1707,24.1962,24.0752,24.0752,43320.1058
2008-12-17 14:30:00,37.81,37.82,37.63,37.69,41997.35449735449,24.0752,24.0816,23.9606,23.9988,41997.3545
2008-12-17 14:40:00,37.68,37.83,37.61,37.82,57208.9947089947,23.9925,24.088,23.9479,24.0816,57208.9947
2008-12-17 14:50:00,37.82,37.86,37.63,37.81,63602.29276895943,24.0816,24.1071,23.9606,24.0752,63602.2928
2008-12-17 15:00:00,37.83,38.07,37.82,37.91,74625.22045855378,24.088,24.2408,24.0816,24.1389,74625.2205
2008-12-17 15:10:00,37.88,37.96,37.76,37.88,141313.93298059964,24.1198,24.1707,24.0434,24.1198,141313.933
2008-12-17 15:20:00,37.88,37.94,37.59,37.64,141203.70370370368,24.1198,24.158,23.9351,23.967,141203.7037
2008-12-17 15:30:00,37.65,37.77,37.47,37.68,108575.8377425044,23.9734,24.0498,23.8587,23.9925,108575.8377
2008-12-17 15:40:00,37.67,38.1,37.67,38.1,110339.5061728395,23.9861,24.2599,23.9861,24.2599,110339.5062
2008-12-17 15:50:00,38.08,38.1,37.65,37.69,126212.52204585537,24.2472,24.2599,23.9734,23.9988,126212.522
2008-12-18 09:30:00,37.98,38.08,37.41,37.9,67350.08818342151,24.1835,24.2472,23.8205,24.1325,67350.0882
2008-12-18 09:40:00,37.93,37.93,37.57,37.73,70546.73721340387,24.1516,24.1516,23.9224,24.0243,70546.7372
2008-12-18 09:50:00,37.73,37.73,37.45,37.69,122574.95590828922,24.0243,24.0243,23.846,23.9988,122574.9559
2008-12-18 10:00:00,37.69,38.15,37.69,37.89,138999.1181657848,23.9988,24.2917,23.9988,24.1262,138999.1182
2008-12-18 10:10:00,37.89,37.89,37.38,37.46,93364.19753086418,24.1262,24.1262,23.8014,23.8524,93364.1975
2008-12-18 10:20:00,37.51,37.8,37.43,37.74,30423.28042328042,23.8842,24.0689,23.8333,24.0307,30423.2804
2008-12-18 10:30:00,37.75,37.88,37.75,37.83,79695.76719576718,24.037,24.1198,24.037,24.088,79695.7672
2008-12-18 10:40:00,37.83,37.83,37.64,37.77,53902.11640211639,24.088,24.088,23.967,24.0498,53902.1164
2008-12-18 10:50:00,37.76,37.81,37.69,37.75,74955.90828924162,24.0434,24.0752,23.9988,24.037,74955.9083
2008-12-18 11:00:00,37.75,37.78,37.6,37.64,99537.03703703702,24.037,24.0561,23.9415,23.967,99537.037
2008-12-18 11:10:00,37.63,37.66,37.51,37.54,55224.86772486772,23.9606,23.9797,23.8842,23.9033,55224.8677
2008-12-18 11:20:00,37.55,37.57,37.43,37.52,50154.32098765432,23.9097,23.9224,23.8333,23.8906,50154.321
2008-12-18 11:30:00,37.54,37.66,37.54,37.65,40674.60317460317,23.9033,23.9797,23.9033,23.9734,40674.6032
2008-12-18 11:40:00,37.64,37.81,37.64,37.8,30202.821869488533,23.967,24.0752,23.967,24.0689,30202.8219
2008-12-18 11:50:00,37.8,37.96,37.78,37.94,37257.49559082892,24.0689,24.1707,24.0561,24.158,37257.4956
2008-12-18 12:00:00,37.94,37.96,37.68,37.68,26234.567901234564,24.158,24.1707,23.9925,23.9925,26234.5679
2008-12-18 12:10:00,37.67,37.74,37.66,37.71,23699.294532627864,23.9861,24.0307,23.9797,24.0116,23699.2945
2008-12-18 12:20:00,37.72,37.73,37.54,37.56,32186.948853615515,24.0179,24.0243,23.9033,23.916,32186.9489
2008-12-18 12:30:00,37.55,37.62,37.53,37.58,34281.305114638446,23.9097,23.9542,23.8969,23.9288,34281.3051
2008-12-18 12:40:00,37.55,37.7,37.55,37.68,32517.636684303347,23.9097,24.0052,23.9097,23.9925,32517.6367
2008-12-18 12:50:00,37.7,37.7,37.59,37.61,29100.529100529096,24.0052,24.0052,23.9351,23.9479,29100.5291
2008-12-18 13:00:00,37.62,37.63,37.53,37.54,27116.402116402114,23.9542,23.9606,23.8969,23.9033,27116.4021
2008-12-18 13:10:00,37.55,37.65,37.53,37.59,22156.08465608465,23.9097,23.9734,23.8969,23.9351,22156.0847
2008-12-18 13:20:00,37.6,37.61,37.47,37.48,30974.426807760137,23.9415,23.9479,23.8587,23.8651,30974.4268
2008-12-18 13:30:00,37.48,37.57,37.43,37.5,27667.548500881832,23.8651,23.9224,23.8333,23.8778,27667.5485
2008-12-18 13:40:00,37.5,37.51,37.29,37.35,48721.34038800705,23.8778,23.8842,23.7441,23.7823,48721.3404
2008-12-18 13:50:00,37.36,37.42,37.28,37.31,35383.59788359788,23.7887,23.8269,23.7378,23.7569,35383.5979
2008-12-18 14:00:00,37.31,37.51,37.31,37.49,44642.85714285714,23.7569,23.8842,23.7569,23.8715,44642.8571
2008-12-18 14:10:00,37.47,37.56,37.39,37.39,55996.47266313932,23.8587,23.916,23.8078,23.8078,55996.4727
2008-12-18 14:20:00,37.39,37.43,37.11,37.2,59523.80952380952,23.8078,23.8333,23.6295,23.6868,59523.8095
2008-12-18 14:30:00,37.2,37.22,37.06,37.16,59854.49735449735,23.6868,23.6996,23.5977,23.6613,59854.4974
2008-12-18 14:40:00,37.16,37.43,37.15,37.42,59744.2680776014,23.6613,23.8333,23.655,23.8269,59744.2681
2008-12-18 14:50:00,37.42,37.5,37.35,37.39,49823.63315696648,23.8269,23.8778,23.7823,23.8078,49823.6332
2008-12-18 15:00:00,37.36,37.39,37.2,37.27,58090.82892416225,23.7887,23.8078,23.6868,23.7314,58090.8289
2008-12-18 15:10:00,37.27,37.28,36.94,36.97,88403.88007054673,23.7314,23.7378,23.5213,23.5404,88403.8801
2008-12-18 15:20:00,36.96,36.96,36.49,36.53,165013.2275132275,23.534,23.534,23.2347,23.2602,165013.2275
2008-12-18 15:30:00,36.53,36.92,36.51,36.84,178902.11640211637,23.2602,23.5085,23.2475,23.4576,178902.1164
2008-12-18 15:40:00,36.84,37.03,36.75,36.96,249779.54144620808,23.4576,23.5786,23.4003,23.534,249779.5414
2008-12-18 15:50:00,36.95,37.04,36.8,36.95,263668.43033509696,23.5276,23.5849,23.4321,23.5276,263668.4303
2008-12-19 09:30:00,37.31,38.62,37.24,38.37,996141.975308642,23.7569,24.591,23.7123,24.4318,996141.9753
2008-12-19 09:40:00,38.33,38.61,37.98,38.14,108796.29629629628,24.4063,24.5846,24.1835,24.2854,108796.2963
2008-12-19 09:50:00,38.15,38.26,37.88,37.91,70216.04938271604,24.2917,24.3618,24.1198,24.1389,70216.0494
2008-12-19 10:00:00,37.93,38.23,37.84,38.16,76940.0352733686,24.1516,24.3427,24.0943,24.2981,76940.0353
2008-12-19 10:10:00,38.14,38.44,38.08,38.39,78924.16225749558,24.2854,24.4764,24.2472,24.4445,78924.1623
2008-12-19 10:20:00,38.39,38.61,38.37,38.52,97663.13932980598,24.4445,24.5846,24.4318,24.5273,97663.1393
2008-12-19 10:30:00,38.55,38.66,38.5,38.55,137014.99118165782,24.5464,24.6165,24.5146,24.5464,137014.9912
2008-12-19 10:40:00,38.55,38.68,38.52,38.52,96119.92945326278,24.5464,24.6292,24.5273,24.5273,96119.9295
2008-12-19 10:50:00,38.54,38.74,38.53,38.66,64043.2098765432,24.5401,24.6674,24.5337,24.6165,64043.2099
2008-12-19 11:00:00,38.65,38.7,38.57,38.58,54343.03350970017,24.6101,24.6419,24.5592,24.5655,54343.0335
2008-12-19 11:10:00,38.58,38.72,38.57,38.66,41887.12522045855,24.5655,24.6547,24.5592,24.6165,41887.1252
2008-12-19 11:20:00,38.66,38.77,38.6,38.66,59413.58024691357,24.6165,24.6865,24.5783,24.6165,59413.5802
2008-12-19 11:30:00,38.69,38.89,38.66,38.77,72971.78130511464,24.6356,24.7629,24.6165,24.6865,72971.7813
2008-12-19 11:40:00,38.77,38.85,38.57,38.57,90057.31922398588,24.6865,24.7374,24.5592,24.5592,90057.3192
2008-12-19 11:50:00,38.57,38.58,38.27,38.3,37918.87125220458,24.5592,24.5655,24.3681,24.3872,37918.8713
2008-12-19 12:00:00,38.31,38.35,38.21,38.31,79034.39153439153,24.3936,24.4191,24.3299,24.3936,79034.3915
2008-12-19 12:10:00,38.32,38.49,38.32,38.45,97001.76366843031,24.4,24.5082,24.4,24.4827,97001.7637
2008-12-19 12:20:00,38.46,38.52,38.32,38.47,48390.65255731922,24.4891,24.5273,24.4,24.4955,48390.6526
2008-12-19 12:30:00,38.48,38.52,38.39,38.4,93805.11463844797,24.5018,24.5273,24.4445,24.4509,93805.1146
2008-12-19 12:40:00,38.39,38.4,38.32,38.38,38470.0176366843,24.4445,24.4509,24.4,24.4382,38470.0176
2008-12-19 12:50:00,38.38,38.38,38.27,38.28,33068.783068783065,24.4382,24.4382,24.3681,24.3745,33068.7831
2008-12-19 13:00:00,38.27,38.43,38.27,38.43,40895.061728395056,24.3681,24.47,24.3681,24.47,40895.0617
2008-12-19 13:10:00,38.43,38.6,38.43,38.53,149470.89947089946,24.47,24.5783,24.47,24.5337,149470.8995
2008-12-19 13:20:00,38.5,38.59,38.5,38.57,46075.8377425044,24.5146,24.5719,24.5146,24.5592,46075.8377
2008-12-19 13:30:00,38.58,38.65,38.5,38.56,41335.97883597883,24.5655,24.6101,24.5146,24.5528,41335.9788
2008-12-19 13:40:00,38.56,38.63,38.47,38.47,63271.6049382716,24.5528,24.5974,24.4955,24.4955,63271.6049
2008-12-19 13:50:00,38.47,38.5,38.33,38.48,41776.8959435626,24.4955,24.5146,24.4063,24.5018,41776.8959
2008-12-19 14:00:00,38.48,38.67,38.47,38.58,62830.68783068782,24.5018,24.6228,24.4955,24.5655,62830.6878
2008-12-19 14:10:00,38.58,38.68,38.53,38.57,52910.0529100529,24.5655,24.6292,24.5337,24.5592,52910.0529
2008-12-19 14:20:00,38.56,38.57,38.43,38.54,48390.65255731922,24.5528,24.5592,24.47,24.5401,48390.6526
2008-12-19 14:30:00,38.57,38.62,38.45,38.53,66027.33686067018,24.5592,24.591,24.4827,24.5337,66027.3369
2008-12-19 14:40:00,38.53,38.68,38.5,38.65,58641.975308641966,24.5337,24.6292,24.5146,24.6101,58641.9753
2008-12-19 14:50:00,38.65,38.68,38.47,38.51,72310.40564373897,24.6101,24.6292,24.4955,24.5209,72310.4056
2008-12-19 15:00:00,38.51,38.57,38.37,38.54,98544.97354497352,24.5209,24.5592,24.4318,24.5401,98544.9735
2008-12-19 15:10:00,38.56,38.6,38.37,38.41,84876.54320987653,24.5528,24.5783,24.4318,24.4573,84876.5432
2008-12-19 15:20:00,38.41,38.55,38.27,38.5,133487.65432098764,24.4573,24.5464,24.3681,24.5146,133487.6543
2008-12-19 15:30:00,38.48,38.52,38.24,38.3,124338.62433862431,24.5018,24.5273,24.349,24.3872,124338.6243
2008-12-19 15:40:00,38.32,38.63,38.31,38.63,181547.61904761905,24.4,24.5974,24.3936,24.5974,181547.619
2008-12-19 15:50:00,38.63,38.71,38.47,38.51,382495.5908289241,24.5974,24.6483,24.4955,24.5209,382495.5908
2008-12-22 09:30:00,38.33,38.96,37.81,38.4,114417.9894179894,24.4063,24.8075,24.0752,24.4509,114417.9894
2008-12-22 09:40:00,38.34,38.42,38.19,38.33,51697.53086419753,24.4127,24.4636,24.3172,24.4063,51697.5309
2008-12-22 09:50:00,38.32,38.34,38.08,38.13,72641.0934744268,24.4,24.4127,24.2472,24.279,72641.0935
2008-12-22 10:00:00,38.11,38.23,38.01,38.22,72971.78130511464,24.2663,24.3427,24.2026,24.3363,72971.7813
2008-12-22 10:10:00,38.21,38.33,38.19,38.22,80357.14285714286,24.3299,24.4063,24.3172,24.3363,80357.1429
2008-12-22 10:20:00,38.22,38.22,37.96,38.01,53130.51146384479,24.3363,24.3363,24.1707,24.2026,53130.5115
2008-12-22 10:30:00,38.0,38.11,37.98,38.0,36926.80776014109,24.1962,24.2663,24.1835,24.1962,36926.8078
2008-12-22 10:40:00,38.0,38.26,37.97,38.26,72641.0934744268,24.1962,24.3618,24.1771,24.3618,72641.0935
2008-12-22 10:50:00,38.26,38.29,38.21,38.28,28880.07054673721,24.3618,24.3809,24.3299,24.3745,28880.0705
2008-12-22 11:00:00,38.29,38.42,38.22,38.41,57980.59964726631,24.3809,24.4636,24.3363,24.4573,57980.5996
2008-12-22 11:10:00,38.4,38.61,38.38,38.61,65365.96119929453,24.4509,24.5846,24.4382,24.5846,65365.9612
2008-12-22 11:20:00,38.62,38.66,38.48,38.66,63602.29276895943,24.591,24.6165,24.5018,24.6165,63602.2928
2008-12-22 11:30:00,38.63,38.69,38.5,38.68,82561.72839506171,24.5974,24.6356,24.5146,24.6292,82561.7284
2008-12-22 11:40:00,38.68,38.75,38.53,38.72,59193.12169312168,24.6292,24.6738,24.5337,24.6547,59193.1217
2008-12-22 11:50:00,38.72,38.76,38.63,38.71,37698.41269841269,24.6547,24.6801,24.5974,24.6483,37698.4127
2008-12-22 12:00:00,38.71,38.77,38.6,38.62,39682.53968253968,24.6483,24.6865,24.5783,24.591,39682.5397
2008-12-22 12:10:00,38.62,38.8,38.61,38.77,38800.70546737213,24.591,24.7056,24.5846,24.6865,38800.7055
2008-12-22 12:20:00,38.8,38.8,38.57,38.59,40674.60317460317,24.7056,24.7056,24.5592,24.5719,40674.6032
2008-12-22 12:30:00,38.6,38.65,38.54,38.54,52579.365079365074,24.5783,24.6101,24.5401,24.5401,52579.3651
2008-12-22 12:40:00,38.56,38.66,38.55,38.6,47178.13051146384,24.5528,24.6165,24.5464,24.5783,47178.1305
2008-12-22 12:50:00,38.58,38.62,38.48,38.59,45634.92063492063,24.5655,24.591,24.5018,24.5719,45634.9206
2008-12-22 13:00:00,38.59,38.74,38.57,38.59,60736.33156966489,24.5719,24.6674,24.5592,24.5719,60736.3316
2008-12-22 13:10:00,38.59,38.72,38.53,38.6,57319.22398589065,24.5719,24.6547,24.5337,24.5783,57319.224
2008-12-22 13:20:00,38.61,38.76,38.59,38.66,122354.49735449736,24.5846,24.6801,24.5719,24.6165,122354.4974
2008-12-22 13:30:00,38.66,38.67,38.62,38.66,26785.714285714283,24.6165,24.6228,24.591,24.6165,26785.7143
2008-12-22 13:40:00,38.67,38.68,38.56,38.58,54453.26278659611,24.6228,24.6292,24.5528,24.5655,54453.2628
2008-12-22 13:50:00,38.57,38.6,38.54,38.56,94246.03174603172,24.5592,24.5783,24.5401,24.5528,94246.0317
2008-12-22 14:00:00,38.56,38.6,38.51,38.52,54453.26278659611,24.5528,24.5783,24.5209,24.5273,54453.2628
2008-12-22 14:10:00,38.53,38.6,38.49,38.53,79144.62081128747,24.5337,24.5783,24.5082,24.5337,79144.6208
2008-12-22 14:20:00,38.51,38.57,38.44,38.5,72200.17636684302,24.5209,24.5592,24.4764,24.5146,72200.1764
2008-12-22 14:30:00,38.5,38.55,38.42,38.42,85317.46031746031,24.5146,24.5464,24.4636,24.4636,85317.4603
2008-12-22 14:40:00,38.4,38.56,38.38,38.52,97773.36860670192,24.4509,24.5528,24.4382,24.5273,97773.3686
2008-12-22 14:50:00,38.52,38.6,38.38,38.41,103064.37389770722,24.5273,24.5783,24.4382,24.4573,103064.3739
2008-12-22 15:00:00,38.41,38.56,38.38,38.52,112985.00881834212,24.4573,24.5528,24.4382,24.5273,112985.0088
2008-12-22 15:10:00,38.52,38.57,38.42,38.42,77821.86948853615,24.5273,24.5592,24.4636,24.4636,77821.8695
2008-12-22 15:20:00,38.43,38.53,38.33,38.45,121913.58024691357,24.47,24.5337,24.4063,24.4827,121913.5802
2008-12-22 15:30:00,38.45,38.87,38.45,38.84,197310.4056437389,24.4827,24.7502,24.4827,24.7311,197310.4056
2008-12-22 15:40:00,38.85,38.99,38.71,38.84,160714.2857142857,24.7374,24.8266,24.6483,24.7311,160714.2857
2008-12-22 15:50:00,38.83,39.14,38.8,39.1,235449.73544973545,24.7247,24.9221,24.7056,24.8966,235449.7354
2008-12-23 09:30:00,39.38,39.83,39.38,39.54,74845.67901234567,25.0749,25.3614,25.0749,25.1768,74845.679
2008-12-23 09:40:00,39.54,39.55,39.24,39.27,63822.75132275131,25.1768,25.1832,24.9858,25.0049,63822.7513
2008-12-23 09:50:00,39.26,39.45,39.23,39.43,76609.34744268077,24.9985,25.1195,24.9794,25.1068,76609.3474
2008-12-23 10:00:00,39.44,39.54,39.25,39.31,60956.79012345678,25.1131,25.1768,24.9921,25.0303,60956.7901
2008-12-23 10:10:00,39.31,39.46,39.24,39.31,40784.83245149911,25.0303,25.1259,24.9858,25.0303,40784.8325
2008-12-23 10:20:00,39.32,39.45,39.24,39.45,40564.37389770723,25.0367,25.1195,24.9858,25.1195,40564.3739
2008-12-23 10:30:00,39.44,39.57,39.39,39.41,38139.32980599647,25.1131,25.1959,25.0813,25.094,38139.3298
2008-12-23 10:40:00,39.43,39.43,39.21,39.28,37588.18342151675,25.1068,25.1068,24.9667,25.0112,37588.1834
2008-12-23 10:50:00,39.27,39.3,39.19,39.23,44312.16931216931,25.0049,25.024,24.9539,24.9794,44312.1693
2008-12-23 11:00:00,39.19,39.25,39.05,39.1,61728.395061728384,24.9539,24.9921,24.8648,24.8966,61728.3951
2008-12-23 11:10:00,39.09,39.09,38.9,38.97,46626.98412698412,24.8903,24.8903,24.7693,24.8139,46626.9841
2008-12-23 11:20:00,38.96,39.05,38.85,38.86,35052.91005291005,24.8075,24.8648,24.7374,24.7438,35052.9101
2008-12-23 11:30:00,38.88,38.93,38.79,38.9,26785.714285714283,24.7565,24.7884,24.6992,24.7693,26785.7143
2008-12-23 11:40:00,38.9,38.99,38.84,38.87,56988.53615520282,24.7693,24.8266,24.7311,24.7502,56988.5362
2008-12-23 11:50:00,38.86,38.86,38.67,38.68,23919.75308641975,24.7438,24.7438,24.6228,24.6292,23919.7531
2008-12-23 12:00:00,38.68,38.78,38.67,38.78,27226.631393298056,24.6292,24.6929,24.6228,24.6929,27226.6314
2008-12-23 12:10:00,38.78,39.09,38.73,39.06,82451.49911816578,24.6929,24.8903,24.661,24.8712,82451.4991
2008-12-23 12:20:00,39.06,39.13,39.01,39.12,42107.58377425044,24.8712,24.9157,24.8393,24.9094,42107.5838
2008-12-23 12:30:00,39.12,39.12,38.77,38.86,67460.31746031746,24.9094,24.9094,24.6865,24.7438,67460.3175
2008-12-23 12:40:00,38.86,38.89,38.73,38.76,30423.28042328042,24.7438,24.7629,24.661,24.6801,30423.2804
2008-12-23 12:50:00,38.77,38.84,38.76,38.76,16865.079365079364,24.6865,24.7311,24.6801,24.6801,16865.0794
2008-12-23 13:00:00,38.76,38.79,38.67,38.76,16865.079365079364,24.6801,24.6992,24.6228,24.6801,16865.0794
2008-12-23 13:10:00,38.75,38.76,38.68,38.71,30423.28042328042,24.6738,24.6801,24.6292,24.6483,30423.2804
2008-12-23 13:20:00,38.7,38.76,38.62,38.71,18628.74779541446,24.6419,24.6801,24.591,24.6483,18628.7478
2008-12-23 13:30:00,38.71,38.72,38.62,38.64,21825.396825396823,24.6483,24.6547,24.591,24.6037,21825.3968
2008-12-23 13:40:00,38.64,38.72,38.62,38.68,22597.001763668428,24.6037,24.6547,24.591,24.6292,22597.0018
2008-12-23 13:50:00,38.69,38.91,38.68,38.91,26124.338624338623,24.6356,24.7756,24.6292,24.7756,26124.3386
2008-12-23 14:00:00,38.92,39.0,38.9,39.0,39792.76895943562,24.782,24.833,24.7693,24.833,39792.769
2008-12-23 14:10:00,38.98,39.11,38.97,39.05,53461.19929453262,24.8202,24.903,24.8139,24.8648,53461.1993
2008-12-23 14:20:00,39.07,39.08,38.93,38.95,32738.09523809524,24.8775,24.8839,24.7884,24.8011,32738.0952
2008-12-23 14:30:00,38.95,38.95,38.67,38.74,59413.58024691357,24.8011,24.8011,24.6228,24.6674,59413.5802
2008-12-23 14:40:00,38.74,38.75,38.56,38.61,35163.13932980599,24.6674,24.6738,24.5528,24.5846,35163.1393
2008-12-23 14:50:00,38.61,38.8,38.57,38.74,62720.45855379188,24.5846,24.7056,24.5592,24.6674,62720.4586
2008-12-23 15:00:00,38.72,38.78,38.53,38.57,46075.8377425044,24.6547,24.6929,24.5337,24.5592,46075.8377
2008-12-23 15:10:00,38.58,38.95,38.58,38.76,51697.53086419753,24.5655,24.8011,24.5655,24.6801,51697.5309
2008-12-23 15:20:00,38.78,38.9,38.62,38.86,46296.29629629629,24.6929,24.7693,24.591,24.7438,46296.2963
2008-12-23 15:30:00,38.85,38.98,38.71,38.74,58641.975308641966,24.7374,24.8202,24.6483,24.6674,58641.9753
2008-12-23 15:40:00,38.72,38.74,38.65,38.74,43430.33509700176,24.6547,24.6674,24.6101,24.6674,43430.3351
2008-12-23 15:50:00,38.74,38.81,38.66,38.7,92702.82186948851,24.6674,24.712,24.6165,24.6419,92702.8219
2008-12-24 09:30:00,38.81,38.81,38.49,38.6,35714.28571428571,24.712,24.712,24.5082,24.5783,35714.2857
2008-12-24 09:40:00,38.58,38.76,38.57,38.76,16975.308641975305,24.5655,24.6801,24.5592,24.6801,16975.3086
2008-12-24 09:50:00,38.77,38.86,38.72,38.73,18298.059964726628,24.6865,24.7438,24.6547,24.661,18298.06
2008-12-24 10:00:00,38.71,38.87,38.67,38.83,16534.391534391532,24.6483,24.7502,24.6228,24.7247,16534.3915
2008-12-24 10:10:00,38.83,38.92,38.79,38.87,12896.825396825396,24.7247,24.782,24.6992,24.7502,12896.8254
2008-12-24 10:20:00,38.86,38.87,38.79,38.86,19400.352733686064,24.7438,24.7502,24.6992,24.7438,19400.3527
2008-12-24 10:30:00,38.86,39.02,38.86,38.86,37147.266313932974,24.7438,24.8457,24.7438,24.7438,37147.2663
2008-12-24 10:40:00,38.86,39.04,38.84,39.04,16865.079365079364,24.7438,24.8584,24.7311,24.8584,16865.0794
2008-12-24 10:50:00,39.04,39.07,38.97,39.0,17967.3721340388,24.8584,24.8775,24.8139,24.833,17967.3721
2008-12-24 11:00:00,39.0,39.12,38.98,39.11,94797.17813051146,24.833,24.9094,24.8202,24.903,94797.1781
2008-12-24 11:10:00,39.12,39.17,39.1,39.11,12566.137566137564,24.9094,24.9412,24.8966,24.903,12566.1376
2008-12-24 11:20:00,39.11,39.13,38.92,38.92,13668.430335097,24.903,24.9157,24.782,24.782,13668.4303
2008-12-24 11:30:00,38.92,38.95,38.9,38.95,7826.278659611992,24.782,24.8011,24.7693,24.8011,7826.2787
2008-12-24 11:40:00,38.95,39.02,38.92,39.02,12455.90828924162,24.8011,24.8457,24.782,24.8457,12455.9083
2008-12-24 11:50:00,38.99,39.06,38.99,39.01,16093.474426807756,24.8266,24.8712,24.8266,24.8393,16093.4744
2008-12-24 12:00:00,39.04,39.1,39.01,39.05,12676.366843033507,24.8584,24.8966,24.8393,24.8648,12676.3668
2008-12-24 12:10:00,39.05,39.05,38.96,39.0,12125.220458553791,24.8648,24.8648,24.8075,24.833,12125.2205
2008-12-24 12:20:00,39.03,39.03,38.98,38.98,20723.104056437387,24.8521,24.8521,24.8202,24.8202,20723.1041
2008-12-24 12:30:00,39.01,39.03,38.97,39.0,14991.181657848325,24.8393,24.8521,24.8139,24.833,14991.1817
2008-12-24 12:40:00,39.0,39.1,39.0,39.1,21053.79188712522,24.833,24.8966,24.833,24.8966,21053.7919
2008-12-24 12:50:00,39.08,39.11,38.87,38.89,69223.98589065255,24.8839,24.903,24.7502,24.7629,69223.9859
2008-12-26 09:30:00,39.1,39.31,38.93,38.97,16313.932980599646,24.8966,25.0303,24.7884,24.8139,16313.933
2008-12-26 09:40:00,39.0,39.03,38.89,38.9,11133.156966490298,24.833,24.8521,24.7629,24.7693,11133.157
2008-12-26 09:50:00,38.88,38.95,38.88,38.93,11684.303350970016,24.7565,24.8011,24.7565,24.7884,11684.3034
2008-12-26 10:00:00,38.96,39.04,38.92,38.96,11684.303350970016,24.8075,24.8584,24.782,24.8075,11684.3034
2008-12-26 10:10:00,38.97,39.15,38.97,39.13,15101.410934744266,24.8139,24.9285,24.8139,24.9157,15101.4109
2008-12-26 10:20:00,39.12,39.15,39.08,39.13,10141.093474426809,24.9094,24.9285,24.8839,24.9157,10141.0935
2008-12-26 10:30:00,39.12,39.13,39.05,39.07,16534.391534391532,24.9094,24.9157,24.8648,24.8775,16534.3915
2008-12-26 10:40:00,39.07,39.07,38.96,38.99,16644.620811287477,24.8775,24.8775,24.8075,24.8266,16644.6208
2008-12-26 10:50:00,39.0,39.05,38.99,39.04,7054.673721340388,24.833,24.8648,24.8266,24.8584,7054.6737
2008-12-26 11:00:00,39.05,39.09,39.01,39.07,5180.776014109347,24.8648,24.8903,24.8393,24.8775,5180.776
2008-12-26 11:10:00,39.05,39.06,38.94,38.97,24801.5873015873,24.8648,24.8712,24.7947,24.8139,24801.5873
2008-12-26 11:20:00,38.96,38.98,38.96,38.96,6172.839506172839,24.8075,24.8202,24.8075,24.8075,6172.8395
2008-12-26 11:30:00,38.96,38.98,38.96,38.96,4960.317460317459,24.8075,24.8202,24.8075,24.8075,4960.3175
2008-12-26 11:40:00,38.97,39.01,38.96,39.0,9479.717813051146,24.8139,24.8393,24.8075,24.833,9479.7178
2008-12-26 11:50:00,38.99,39.01,38.98,39.01,5621.693121693121,24.8266,24.8393,24.8202,24.8393,5621.6931
2008-12-26 12:00:00,39.03,39.09,39.03,39.06,9369.488536155202,24.8521,24.8903,24.8521,24.8712,9369.4885
2008-12-26 12:10:00,39.05,39.06,39.05,39.06,2314.8148148148143,24.8648,24.8712,24.8648,24.8712,2314.8148
2008-12-26 12:20:00,39.05,39.07,38.96,38.96,8487.654320987653,24.8648,24.8775,24.8075,24.8075,8487.6543
2008-12-26 12:30:00,38.96,38.99,38.95,38.96,15983.245149911814,24.8075,24.8266,24.8011,24.8075,15983.2451
2008-12-26 12:40:00,38.96,38.99,38.92,38.94,13117.283950617282,24.8075,24.8266,24.782,24.7947,13117.284
2008-12-26 12:50:00,38.94,39.0,38.91,38.99,12676.366843033507,24.7947,24.833,24.7756,24.8266,12676.3668
2008-12-26 13:00:00,39.0,39.04,38.99,39.02,7495.5908289241615,24.833,24.8584,24.8266,24.8457,7495.5908
2008-12-26 13:10:00,39.05,39.05,38.99,38.99,5401.234567901234,24.8648,24.8648,24.8266,24.8266,5401.2346
2008-12-26 13:20:00,38.99,39.03,38.96,38.99,5621.693121693121,24.8266,24.8521,24.8075,24.8266,5621.6931
2008-12-26 13:30:00,39.01,39.09,39.0,39.05,6834.2151675485,24.8393,24.8903,24.833,24.8648,6834.2152
2008-12-26 13:40:00,39.05,39.07,39.01,39.04,8377.42504409171,24.8648,24.8775,24.8393,24.8584,8377.425
2008-12-26 13:50:00,39.06,39.1,39.04,39.09,6834.2151675485,24.8712,24.8966,24.8584,24.8903,6834.2152
2008-12-26 14:00:00,39.08,39.1,39.05,39.09,7164.902998236331,24.8839,24.8966,24.8648,24.8903,7164.903
2008-12-26 14:10:00,39.09,39.09,39.0,39.01,18408.289241622573,24.8903,24.8903,24.833,24.8393,18408.2892
2008-12-26 14:20:00,39.02,39.03,38.99,39.0,15211.64021164021,24.8457,24.8521,24.8266,24.833,15211.6402
2008-12-26 14:30:00,39.0,39.05,39.0,39.05,29320.987654320983,24.833,24.8648,24.833,24.8648,29320.9877
2008-12-26 14:40:00,39.05,39.1,39.05,39.1,5401.234567901234,24.8648,24.8966,24.8648,24.8966,5401.2346
2008-12-26 14:50:00,39.09,39.15,39.07,39.12,17857.142857142855,24.8903,24.9285,24.8775,24.9094,17857.1429
2008-12-26 15:00:00,39.1,39.16,39.03,39.14,9259.259259259255,24.8966,24.9348,24.8521,24.9221,9259.2593
2008-12-26 15:10:00,39.16,39.23,39.12,39.2,20392.416225749555,24.9348,24.9794,24.9094,24.9603,20392.4162
2008-12-26 15:20:00,39.2,39.27,39.19,39.25,22597.001763668428,24.9603,25.0049,24.9539,24.9921,22597.0018
2008-12-26 15:30:00,39.25,39.27,39.18,39.21,22266.3139329806,24.9921,25.0049,24.9476,24.9667,22266.3139
2008-12-26 15:40:00,39.2,39.29,39.2,39.28,28439.15343915344,24.9603,25.0176,24.9603,25.0112,28439.1534
2008-12-26 15:50:00,39.29,39.3,39.12,39.18,84435.62610229276,25.0176,25.024,24.9094,24.9476,84435.6261
2008-12-29 09:30:00,39.25,39.38,39.09,39.33,26675.485008818338,24.9921,25.0749,24.8903,25.0431,26675.485
2008-12-29 09:40:00,39.31,39.45,39.28,39.4,42217.81305114638,25.0303,25.1195,25.0112,25.0877,42217.8131
2008-12-29 09:50:00,39.4,39.43,39.37,39.4,22927.68959435626,25.0877,25.1068,25.0685,25.0877,22927.6896
2008-12-29 10:00:00,39.42,39.42,39.37,39.39,26234.567901234564,25.1004,25.1004,25.0685,25.0813,26234.5679
2008-12-29 10:10:00,39.39,39.42,39.2,39.23,51807.760141093466,25.0813,25.1004,24.9603,24.9794,51807.7601
2008-12-29 10:20:00,39.21,39.23,39.0,39.01,32297.17813051146,24.9667,24.9794,24.833,24.8393,32297.1781
2008-12-29 10:30:00,39.03,39.15,38.99,39.1,32958.55379188712,24.8521,24.9285,24.8266,24.8966,32958.5538
2008-12-29 10:40:00,39.12,39.25,39.12,39.18,27226.631393298056,24.9094,24.9921,24.9094,24.9476,27226.6314
2008-12-29 10:50:00,39.18,39.25,39.18,39.21,24691.358024691355,24.9476,24.9921,24.9476,24.9667,24691.358
2008-12-29 11:00:00,39.19,39.27,39.17,39.25,56106.70194003527,24.9539,25.0049,24.9412,24.9921,56106.7019
2008-12-29 11:10:00,39.25,39.26,39.22,39.24,27116.402116402114,24.9921,24.9985,24.973,24.9858,27116.4021
2008-12-29 11:20:00,39.24,39.28,39.23,39.28,24581.12874779541,24.9858,25.0112,24.9794,25.0112,24581.1287
2008-12-29 11:30:00,39.29,39.32,39.24,39.24,29431.216931216928,25.0176,25.0367,24.9858,24.9858,29431.2169
2008-12-29 11:40:00,39.24,39.26,39.22,39.24,26895.943562610228,24.9858,24.9985,24.973,24.9858,26895.9436
2008-12-29 11:50:00,39.24,39.25,39.19,39.23,23589.06525573192,24.9858,24.9921,24.9539,24.9794,23589.0653
2008-12-29 12:00:00,39.23,39.36,39.22,39.33,24470.89947089947,24.9794,25.0622,24.973,25.0431,24470.8995
2008-12-29 12:10:00,39.3,39.33,39.25,39.26,8818.342151675484,25.024,25.0431,24.9921,24.9985,8818.3422
2008-12-29 12:20:00,39.26,39.28,39.12,39.13,19841.26984126984,24.9985,25.0112,24.9094,24.9157,19841.2698
2008-12-29 12:30:00,39.15,39.15,39.01,39.01,23478.835978835978,24.9285,24.9285,24.8393,24.8393,23478.836
2008-12-29 12:40:00,39.02,39.03,38.95,38.95,11243.38624338624,24.8457,24.8521,24.8011,24.8011,11243.3862
2008-12-29 12:50:00,38.94,38.96,38.8,38.8,18298.059964726628,24.7947,24.8075,24.7056,24.7056,18298.06
2008-12-29 13:00:00,38.79,38.85,38.74,38.83,15873.015873015873,24.6992,24.7374,24.6674,24.7247,15873.0159
2008-12-29 13:10:00,38.83,38.87,38.77,38.79,14770.723104056437,24.7247,24.7502,24.6865,24.6992,14770.7231
2008-12-29 13:20:00,38.8,38.8,38.73,38.76,8818.342151675484,24.7056,24.7056,24.661,24.6801,8818.3422
2008-12-29 13:30:00,38.76,38.87,38.76,38.87,13447.971781305114,24.6801,24.7502,24.6801,24.7502,13447.9718
2008-12-29 13:40:00,38.89,38.94,38.85,38.92,22817.460317460314,24.7629,24.7947,24.7374,24.782,22817.4603
2008-12-29 13:50:00,38.93,38.96,38.86,38.91,14880.95238095238,24.7884,24.8075,24.7438,24.7756,14880.9524
2008-12-29 14:00:00,38.91,38.93,38.8,38.84,14550.264550264548,24.7756,24.7884,24.7056,24.7311,14550.2646
2008-12-29 14:10:00,38.83,38.84,38.74,38.78,13999.11816578483,24.7247,24.7311,24.6674,24.6929,13999.1182
2008-12-29 14:20:00,38.78,38.87,38.74,38.86,19290.123456790123,24.6929,24.7502,24.6674,24.7438,19290.1235
2008-12-29 14:30:00,38.86,38.86,38.76,38.76,21604.938271604937,24.7438,24.7438,24.6801,24.6801,21604.9383
2008-12-29 14:40:00,38.76,38.83,38.73,38.76,68452.38095238095,24.6801,24.7247,24.661,24.6801,68452.381
2008-12-29 14:50:00,38.74,38.89,38.72,38.85,29541.44620811288,24.6674,24.7629,24.6547,24.7374,29541.4462
2008-12-29 15:00:00,38.85,39.01,38.82,38.97,45524.69135802469,24.7374,24.8393,24.7183,24.8139,45524.6914
2008-12-29 15:10:00,38.97,39.09,38.9,38.96,39572.31040564374,24.8139,24.8903,24.7693,24.8075,39572.3104
2008-12-29 15:20:00,38.96,39.04,38.96,38.98,29100.529100529096,24.8075,24.8584,24.8075,24.8202,29100.5291
2008-12-29 15:30:00,38.98,39.05,38.77,38.86,57870.370370370365,24.8202,24.8648,24.6865,24.7438,57870.3704
2008-12-29 15:40:00,38.87,39.08,38.87,39.01,63602.29276895943,24.7502,24.8839,24.7502,24.8393,63602.2928
2008-12-29 15:50:00,39.04,39.06,38.99,39.05,139329.80599647266,24.8584,24.8712,24.8266,24.8648,139329.806
2008-12-30 09:30:00,39.35,39.64,39.35,39.59,36265.43209876543,25.0558,25.2405,25.0558,25.2086,36265.4321
2008-12-30 09:40:00,39.57,39.73,39.52,39.59,26565.2557319224,25.1959,25.2978,25.1641,25.2086,26565.2557
2008-12-30 09:50:00,39.61,39.73,39.57,39.7,18077.60141093474,25.2214,25.2978,25.1959,25.2787,18077.6014
2008-12-30 10:00:00,39.64,39.8,39.56,39.8,17746.91358024691,25.2405,25.3423,25.1895,25.3423,17746.9136
2008-12-30 10:10:00,39.77,39.86,39.73,39.86,41887.12522045855,25.3232,25.3806,25.2978,25.3806,41887.1252
2008-12-30 10:20:00,39.84,39.92,39.84,39.91,18408.289241622573,25.3678,25.4188,25.3678,25.4124,18408.2892
2008-12-30 10:30:00,39.91,39.97,39.9,39.93,44091.71075837742,25.4124,25.4506,25.406,25.4251,44091.7108
2008-12-30 10:40:00,39.93,39.97,39.91,39.97,17526.455026455023,25.4251,25.4506,25.4124,25.4506,17526.455
2008-12-30 10:50:00,39.93,39.97,39.93,39.97,17305.996472663137,25.4251,25.4506,25.4251,25.4506,17305.9965
2008-12-30 11:00:00,39.96,40.07,39.96,40.07,36044.97354497354,25.4442,25.5143,25.4442,25.5143,36044.9735
2008-12-30 11:10:00,40.06,40.12,40.03,40.12,23037.9188712522,25.5079,25.5461,25.4888,25.5461,23037.9189
2008-12-30 11:20:00,40.1,40.23,40.07,40.23,19841.26984126984,25.5334,25.6161,25.5143,25.6161,19841.2698
2008-12-30 11:30:00,40.24,40.33,40.24,40.29,32738.09523809524,25.6225,25.6798,25.6225,25.6544,32738.0952
2008-12-30 11:40:00,40.31,40.47,40.29,40.42,34281.305114638446,25.6671,25.769,25.6544,25.7371,34281.3051
2008-12-30 11:50:00,40.41,40.47,40.37,40.43,23809.52380952381,25.7308,25.769,25.7053,25.7435,23809.5238
2008-12-30 12:00:00,40.45,40.46,40.37,40.37,24691.358024691355,25.7562,25.7626,25.7053,25.7053,24691.358
2008-12-30 12:10:00,40.4,40.4,40.23,40.23,48390.65255731922,25.7244,25.7244,25.6161,25.6161,48390.6526
2008-12-30 12:20:00,40.2,40.22,40.08,40.13,82561.72839506171,25.597,25.6098,25.5206,25.5525,82561.7284
2008-12-30 12:30:00,40.12,40.15,40.03,40.03,14991.181657848325,25.5461,25.5652,25.4888,25.4888,14991.1817
2008-12-30 12:40:00,40.03,40.17,39.99,40.03,49492.945326278656,25.4888,25.5779,25.4633,25.4888,49492.9453
2008-12-30 12:50:00,40.04,40.16,40.0,40.13,29431.216931216928,25.4952,25.5716,25.4697,25.5525,29431.2169
2008-12-30 13:00:00,40.12,40.15,40.03,40.06,17857.142857142855,25.5461,25.5652,25.4888,25.5079,17857.1429
2008-12-30 13:10:00,40.05,40.08,39.96,39.98,30974.426807760137,25.5015,25.5206,25.4442,25.457,30974.4268
2008-12-30 13:20:00,39.98,40.06,39.94,40.02,25022.045855379187,25.457,25.5079,25.4315,25.4824,25022.0459
2008-12-30 13:30:00,40.02,40.03,39.95,39.96,22486.772486772483,25.4824,25.4888,25.4379,25.4442,22486.7725
2008-12-30 13:40:00,39.95,40.05,39.92,40.05,50485.00881834215,25.4379,25.5015,25.4188,25.5015,50485.0088
2008-12-30 13:50:00,40.03,40.1,39.84,39.84,33730.15873015873,25.4888,25.5334,25.3678,25.3678,33730.1587
2008-12-30 14:00:00,39.84,39.98,39.76,39.94,72089.94708994708,25.3678,25.457,25.3169,25.4315,72089.9471
2008-12-30 14:10:00,39.93,39.94,39.79,39.87,61618.16578483245,25.4251,25.4315,25.336,25.3869,61618.1658
2008-12-30 14:20:00,39.88,40.04,39.88,40.03,32958.55379188712,25.3933,25.4952,25.3933,25.4888,32958.5538
2008-12-30 14:30:00,40.03,40.05,39.91,39.93,52689.59435626102,25.4888,25.5015,25.4124,25.4251,52689.5944
2008-12-30 14:40:00,39.93,39.97,39.84,39.95,32958.55379188712,25.4251,25.4506,25.3678,25.4379,32958.5538
2008-12-30 14:50:00,39.95,39.97,39.91,39.93,32407.407407407405,25.4379,25.4506,25.4124,25.4251,32407.4074
2008-12-30 15:00:00,39.95,40.0,39.87,39.88,47729.27689594356,25.4379,25.4697,25.3869,25.3933,47729.2769
2008-12-30 15:10:00,39.87,39.89,39.76,39.87,35383.59788359788,25.3869,25.3997,25.3169,25.3869,35383.5979
2008-12-30 15:20:00,39.88,40.03,39.82,39.97,32297.17813051146,25.3933,25.4888,25.3551,25.4506,32297.1781
2008-12-30 15:30:00,39.97,40.06,39.97,40.06,36926.80776014109,25.4506,25.5079,25.4506,25.5079,36926.8078
2008-12-30 15:40:00,40.07,40.21,40.04,40.13,47288.35978835978,25.5143,25.6034,25.4952,25.5525,47288.3598
2008-12-30 15:50:00,40.14,40.39,40.14,40.33,117945.3262786596,25.5588,25.718,25.5588,25.6798,117945.3263
2008-12-31 09:30:00,40.34,40.7,40.29,40.69,24691.358024691355,25.6862,25.9154,25.6544,25.909,24691.358
2008-12-31 09:40:00,40.69,40.82,40.63,40.78,21164.02116402116,25.909,25.9918,25.8708,25.9664,21164.0212
2008-12-31 09:50:00,40.78,40.78,40.55,40.55,21164.02116402116,25.9664,25.9664,25.8199,25.8199,21164.0212
2008-12-31 10:00:00,40.59,40.89,40.59,40.86,32186.948853615515,25.8454,26.0364,25.8454,26.0173,32186.9489
2008-12-31 10:10:00,40.85,40.85,40.7,40.76,13668.430335097,26.0109,26.0109,25.9154,25.9536,13668.4303
2008-12-31 10:20:00,40.77,40.86,40.74,40.84,17526.455026455023,25.96,26.0173,25.9409,26.0046,17526.455
2008-12-31 10:30:00,40.83,40.85,40.77,40.79,17967.3721340388,25.9982,26.0109,25.96,25.9727,17967.3721
2008-12-31 10:40:00,40.8,40.9,40.78,40.89,23037.9188712522,25.9791,26.0428,25.9664,26.0364,23037.9189
2008-12-31 10:50:00,40.9,40.96,40.85,40.89,22266.3139329806,26.0428,26.081,26.0109,26.0364,22266.3139
2008-12-31 11:00:00,40.9,40.9,40.78,40.84,24250.440917107582,26.0428,26.0428,25.9664,26.0046,24250.4409
2008-12-31 11:10:00,40.81,40.84,40.81,40.82,79805.99647266313,25.9855,26.0046,25.9855,25.9918,79805.9965
2008-12-31 11:20:00,40.81,40.87,40.81,40.86,22817.460317460314,25.9855,26.0237,25.9855,26.0173,22817.4603
2008-12-31 11:30:00,40.86,40.97,40.81,40.82,41997.35449735449,26.0173,26.0873,25.9855,25.9918,41997.3545
2008-12-31 11:40:00,40.82,40.84,40.63,40.78,48059.96472663139,25.9918,26.0046,25.8708,25.9664,48059.9647
2008-12-31 11:50:00,40.79,40.8,40.65,40.73,25573.192239858905,25.9727,25.9791,25.8836,25.9345,25573.1922
2008-12-31 12:00:00,40.74,40.81,40.71,40.81,15101.410934744266,25.9409,25.9855,25.9218,25.9855,15101.4109
2008-12-31 12:10:00,40.79,40.86,40.76,40.81,28108.465608465605,25.9727,26.0173,25.9536,25.9855,28108.4656
2008-12-31 12:20:00,40.8,40.86,40.76,40.85,58421.51675485008,25.9791,26.0173,25.9536,26.0109,58421.5168
2008-12-31 12:30:00,40.83,40.9,40.81,40.88,18518.518518518515,25.9982,26.0428,25.9855,26.03,18518.5185
2008-12-31 12:40:00,40.87,40.97,40.85,40.92,11574.074074074071,26.0237,26.0873,26.0109,26.0555,11574.0741
2008-12-31 12:50:00,40.96,40.98,40.89,40.96,24140.21164021164,26.081,26.0937,26.0364,26.081,24140.2116
2008-12-31 13:00:00,40.95,40.97,40.86,40.87,10692.239858906523,26.0746,26.0873,26.0173,26.0237,10692.2399
2008-12-31 13:10:00,40.84,40.84,40.68,40.74,28549.38271604938,26.0046,26.0046,25.9027,25.9409,28549.3827
2008-12-31 13:20:00,40.75,40.79,40.64,40.65,34281.305114638446,25.9473,25.9727,25.8772,25.8836,34281.3051
2008-12-31 13:30:00,40.66,40.77,40.64,40.74,19290.123456790123,25.8899,25.96,25.8772,25.9409,19290.1235
2008-12-31 13:40:00,40.74,40.77,40.68,40.72,14550.264550264548,25.9409,25.96,25.9027,25.9282,14550.2646
2008-12-31 13:50:00,40.72,40.88,40.65,40.82,59854.49735449735,25.9282,26.03,25.8836,25.9918,59854.4974
2008-12-31 14:00:00,40.83,41.08,40.83,41.08,46406.52557319224,25.9982,26.1574,25.9982,26.1574,46406.5256
2008-12-31 14:10:00,41.07,41.15,41.0,41.01,27336.860670194,26.151,26.2019,26.1064,26.1128,27336.8607
2008-12-31 14:20:00,41.04,41.09,41.01,41.07,21935.626102292765,26.1319,26.1637,26.1128,26.151,21935.6261
2008-12-31 14:30:00,41.1,41.19,40.95,41.01,37147.266313932974,26.1701,26.2274,26.0746,26.1128,37147.2663
2008-12-31 14:40:00,41.04,41.13,40.96,41.04,25903.880070546733,26.1319,26.1892,26.081,26.1319,25903.8801
2008-12-31 14:50:00,41.02,41.08,41.01,41.08,15321.869488536153,26.1192,26.1574,26.1128,26.1574,15321.8695
2008-12-31 15:00:00,41.11,41.18,40.99,41.03,39131.39329805997,26.1765,26.2211,26.1001,26.1255,39131.3933
2008-12-31 15:10:00,41.03,41.04,40.92,41.01,29651.67548500881,26.1255,26.1319,26.0555,26.1128,29651.6755
2008-12-31 15:20:00,41.01,41.12,40.95,41.11,38470.0176366843,26.1128,26.1828,26.0746,26.1765,38470.0176
2008-12-31 15:30:00,41.11,41.27,41.05,41.21,45304.2328042328,26.1765,26.2784,26.1383,26.2402,45304.2328
2008-12-31 15:40:00,41.21,41.21,40.78,40.89,82561.72839506171,26.2402,26.2402,25.9664,26.0364,82561.7284
2008-12-31 15:50:00,40.88,41.06,40.82,40.95,136133.1569664903,26.03,26.1446,25.9918,26.0746,136133.157
2009-01-02 09:30:00,41.47,41.47,40.78,40.81,40123.456790123455,26.4057,26.4057,25.9664,25.9855,40123.4568
2009-01-02 09:40:00,40.81,41.04,40.8,41.02,19620.81128747795,25.9855,26.1319,25.9791,26.1192,19620.8113
2009-01-02 09:50:00,41.01,41.05,40.8,40.85,23809.52380952381,26.1128,26.1383,25.9791,26.0109,23809.5238
2009-01-02 10:00:00,40.81,40.91,40.7,40.81,30313.05114638448,25.9855,26.0491,25.9154,25.9855,30313.0511
2009-01-02 10:10:00,40.81,40.91,40.77,40.85,26455.02645502645,25.9855,26.0491,25.96,26.0109,26455.0265
2009-01-02 10:20:00,40.85,41.11,40.85,41.07,20723.104056437387,26.0109,26.1765,26.0109,26.151,20723.1041
2009-01-02 10:30:00,41.04,41.35,40.99,41.34,23148.148148148142,26.1319,26.3293,26.1001,26.3229,23148.1481
2009-01-02 10:40:00,41.33,41.39,41.28,41.32,12235.449735449734,26.3166,26.3548,26.2847,26.3102,12235.4497
2009-01-02 10:50:00,41.3,41.41,41.29,41.37,13778.659611992944,26.2975,26.3675,26.2911,26.342,13778.6596
2009-01-02 11:00:00,41.37,41.57,41.34,41.57,14991.181657848325,26.342,26.4694,26.3229,26.4694,14991.1817
2009-01-02 11:10:00,41.55,41.63,41.41,41.62,32186.948853615515,26.4566,26.5076,26.3675,26.5012,32186.9489
2009-01-02 11:20:00,41.6,41.76,41.6,41.76,39462.08112874779,26.4885,26.5904,26.4885,26.5904,39462.0811
2009-01-02 11:30:00,41.75,41.98,41.75,41.82,36265.43209876543,26.584,26.7304,26.584,26.6286,36265.4321
2009-01-02 11:40:00,41.84,41.84,41.65,41.65,32076.719576719574,26.6413,26.6413,26.5203,26.5203,32076.7196
2009-01-02 11:50:00,41.68,41.76,41.6,41.62,25352.73368606701,26.5394,26.5904,26.4885,26.5012,25352.7337
2009-01-02 12:00:00,41.61,41.69,41.58,41.62,11684.303350970016,26.4949,26.5458,26.4757,26.5012,11684.3034
2009-01-02 12:10:00,41.63,41.69,41.6,41.68,15762.786596119928,26.5076,26.5458,26.4885,26.5394,15762.7866
2009-01-02 12:20:00,41.67,41.69,41.6,41.63,11794.53262786596,26.5331,26.5458,26.4885,26.5076,11794.5326
2009-01-02 12:30:00,41.62,41.82,41.62,41.81,24911.81657848324,26.5012,26.6286,26.5012,26.6222,24911.8166
2009-01-02 12:40:00,41.82,41.89,41.79,41.85,13337.742504409169,26.6286,26.6731,26.6095,26.6477,13337.7425
2009-01-02 12:50:00,41.84,41.85,41.77,41.79,13007.05467372134,26.6413,26.6477,26.5967,26.6095,13007.0547
2009-01-02 13:00:00,41.79,41.88,41.78,41.85,17085.53791887125,26.6095,26.6668,26.6031,26.6477,17085.5379
2009-01-02 13:10:00,41.83,41.94,41.81,41.92,22927.68959435626,26.6349,26.705,26.6222,26.6922,22927.6896
2009-01-02 13:20:00,41.91,42.02,41.89,41.99,15321.869488536153,26.6859,26.7559,26.6731,26.7368,15321.8695
2009-01-02 13:30:00,41.99,42.06,41.95,42.01,13668.430335097,26.7368,26.7814,26.7113,26.7495,13668.4303
2009-01-02 13:40:00,42.03,42.09,41.99,42.03,21604.938271604937,26.7623,26.8005,26.7368,26.7623,21604.9383
2009-01-02 13:50:00,42.03,42.07,41.98,42.02,15983.245149911814,26.7623,26.7878,26.7304,26.7559,15983.2451
2009-01-02 14:00:00,41.99,42.03,41.91,41.98,19951.499118165782,26.7368,26.7623,26.6859,26.7304,19951.4991
2009-01-02 14:10:00,41.95,41.99,41.91,41.95,27557.319223985887,26.7113,26.7368,26.6859,26.7113,27557.3192
2009-01-02 14:20:00,41.96,42.09,41.94,42.02,22376.54320987654,26.7177,26.8005,26.705,26.7559,22376.5432
2009-01-02 14:30:00,42.03,42.14,42.03,42.06,30533.509700176364,26.7623,26.8323,26.7623,26.7814,30533.5097
2009-01-02 14:40:00,42.07,42.15,42.0,42.01,24470.89947089947,26.7878,26.8387,26.7432,26.7495,24470.8995
2009-01-02 14:50:00,42.0,42.12,41.98,42.09,22707.231040564373,26.7432,26.8196,26.7304,26.8005,22707.231
2009-01-02 15:00:00,42.09,42.29,42.06,42.11,59303.35097001763,26.8005,26.9278,26.7814,26.8132,59303.351
2009-01-02 15:10:00,42.11,42.17,42.07,42.12,23809.52380952381,26.8132,26.8514,26.7878,26.8196,23809.5238
2009-01-02 15:20:00,42.1,42.21,42.05,42.18,38580.246913580246,26.8069,26.8769,26.775,26.8578,38580.2469
2009-01-02 15:30:00,42.18,42.25,42.1,42.2,59193.12169312168,26.8578,26.9024,26.8069,26.8705,59193.1217
2009-01-02 15:40:00,42.2,42.48,42.2,42.43,140432.09876543208,26.8705,27.0488,26.8705,27.017,140432.0988
2009-01-02 15:50:00,42.42,42.46,42.2,42.24,125440.91710758377,27.0106,27.0361,26.8705,26.896,125440.9171
2009-01-05 09:30:00,42.52,44.02,42.52,43.47,250110.2292768959,27.0743,28.0294,27.0743,27.6792,250110.2293
2009-01-05 09:40:00,43.46,43.88,43.38,43.74,92151.6754850088,27.6728,27.9403,27.6219,27.8511,92151.6755
2009-01-05 09:50:00,43.74,43.75,43.31,43.56,156966.4902998236,27.8511,27.8575,27.5773,27.7365,156966.4903
2009-01-05 10:00:00,43.56,43.76,43.45,43.76,110559.96472663138,27.7365,27.8638,27.6665,27.8638,110559.9647
2009-01-05 10:10:00,43.75,43.92,43.67,43.71,66027.33686067018,27.8575,27.9657,27.8065,27.832,66027.3369
2009-01-05 10:20:00,43.71,43.89,43.68,43.89,55114.638447971774,27.832,27.9466,27.8129,27.9466,55114.6384
2009-01-05 10:30:00,43.89,44.2,43.88,44.14,88293.65079365078,27.9466,28.144,27.9403,28.1058,88293.6508
2009-01-05 10:40:00,44.14,44.33,44.0,44.0,93474.42680776012,28.1058,28.2268,28.0167,28.0167,93474.4268
2009-01-05 10:50:00,43.98,44.24,43.96,44.16,70546.73721340387,28.0039,28.1695,27.9912,28.1185,70546.7372
2009-01-05 11:00:00,44.18,44.22,44.11,44.14,52028.21869488536,28.1313,28.1567,28.0867,28.1058,52028.2187
2009-01-05 11:10:00,44.14,44.45,44.12,44.15,79695.76719576718,28.1058,28.3032,28.0931,28.1122,79695.7672
2009-01-05 11:20:00,44.14,44.17,43.94,44.12,85207.23104056437,28.1058,28.1249,27.9785,28.0931,85207.231
2009-01-05 11:30:00,44.12,44.17,43.88,43.94,80467.37213403879,28.0931,28.1249,27.9403,27.9785,80467.3721
2009-01-05 11:40:00,43.94,43.96,43.81,43.89,50485.00881834215,27.9785,27.9912,27.8957,27.9466,50485.0088
2009-01-05 11:50:00,43.9,43.92,43.75,43.75,60074.95590828924,27.953,27.9657,27.8575,27.8575,60074.9559
2009-01-05 12:00:00,43.75,43.83,43.69,43.74,50705.46737213403,27.8575,27.9084,27.8193,27.8511,50705.4674
2009-01-05 12:10:00,43.74,43.98,43.74,43.94,53681.65784832451,27.8511,28.0039,27.8511,27.9785,53681.6578
2009-01-05 12:20:00,43.93,44.02,43.85,43.93,52910.0529100529,27.9721,28.0294,27.9212,27.9721,52910.0529
2009-01-05 12:30:00,43.91,44.1,43.9,44.04,65035.27336860669,27.9594,28.0803,27.953,28.0421,65035.2734
2009-01-05 12:40:00,44.03,44.15,43.98,43.99,40674.60317460317,28.0358,28.1122,28.0039,28.0103,40674.6032
2009-01-05 12:50:00,44.01,44.18,43.97,44.13,46847.44268077601,28.023,28.1313,27.9976,28.0994,46847.4427
2009-01-05 13:00:00,44.13,44.2,43.98,43.99,28769.841269841265,28.0994,28.144,28.0039,28.0103,28769.8413
2009-01-05 13:10:00,43.98,44.07,43.93,44.07,49162.25749559082,28.0039,28.0612,27.9721,28.0612,49162.2575
2009-01-05 13:20:00,44.05,44.36,44.04,44.33,60405.643738977065,28.0485,28.2459,28.0421,28.2268,60405.6437
2009-01-05 13:30:00,44.32,44.47,44.32,44.37,64814.81481481481,28.2204,28.3159,28.2204,28.2523,64814.8148
2009-01-05 13:40:00,44.36,44.64,44.35,44.61,104497.35449735448,28.2459,28.4242,28.2395,28.4051,104497.3545
2009-01-05 13:50:00,44.59,44.86,44.59,44.73,46626.98412698412,28.3923,28.5643,28.3923,28.4815,46626.9841
2009-01-05 14:00:00,44.77,44.79,44.6,44.65,35934.7442680776,28.507,28.5197,28.3987,28.4305,35934.7443
2009-01-05 14:10:00,44.66,44.68,44.45,44.45,36155.20282186948,28.4369,28.4496,28.3032,28.3032,36155.2028
2009-01-05 14:20:00,44.46,44.49,44.33,44.33,47508.81834215167,28.3096,28.3287,28.2268,28.2268,47508.8183
2009-01-05 14:30:00,44.33,44.33,44.04,44.05,76388.88888888888,28.2268,28.2268,28.0421,28.0485,76388.8889
2009-01-05 14:40:00,44.04,44.16,44.0,44.07,68783.06878306878,28.0421,28.1185,28.0167,28.0612,68783.0688
2009-01-05 14:50:00,44.08,44.2,44.03,44.16,65696.64902998235,28.0676,28.144,28.0358,28.1185,65696.649
2009-01-05 15:00:00,44.14,44.3,44.12,44.14,79916.22574955907,28.1058,28.2077,28.0931,28.1058,79916.2257
2009-01-05 15:10:00,44.16,44.32,44.07,44.24,84325.39682539682,28.1185,28.2204,28.0612,28.1695,84325.3968
2009-01-05 15:20:00,44.25,44.4,44.23,44.33,116512.34567901232,28.1759,28.2714,28.1631,28.2268,116512.3457
2009-01-05 15:30:00,44.34,44.51,44.27,44.47,159391.53439153437,28.2332,28.3414,28.1886,28.3159,159391.5344
2009-01-05 15:40:00,44.49,44.85,44.47,44.78,244488.5361552028,28.3287,28.5579,28.3159,28.5133,244488.5362
2009-01-05 15:50:00,44.78,44.92,44.69,44.8,269620.8112874779,28.5133,28.6025,28.456,28.5261,269620.8113
2009-01-06 09:30:00,45.05,45.24,44.36,44.36,126322.75132275133,28.6852,28.8062,28.2459,28.2459,126322.7513
2009-01-06 09:40:00,44.37,44.57,44.31,44.53,89175.48500881833,28.2523,28.3796,28.2141,28.3541,89175.485
2009-01-06 09:50:00,44.51,44.53,44.39,44.45,118716.9312169312,28.3414,28.3541,28.265,28.3032,118716.9312
2009-01-06 10:00:00,44.45,44.54,44.37,44.43,85097.00176366842,28.3032,28.3605,28.2523,28.2905,85097.0018
2009-01-06 10:10:00,44.42,44.47,43.9,43.96,100749.5590828924,28.2841,28.3159,27.953,27.9912,100749.5591
2009-01-06 10:20:00,43.97,44.04,43.81,43.88,55004.40917107583,27.9976,28.0421,27.8957,27.9403,55004.4092
2009-01-06 10:30:00,43.92,44.05,43.92,43.96,140652.55731922397,27.9657,28.0485,27.9657,27.9912,140652.5573
2009-01-06 10:40:00,44.0,44.11,43.94,43.96,42658.73015873016,28.0167,28.0867,27.9785,27.9912,42658.7302
2009-01-06 10:50:00,43.97,44.01,43.84,43.94,48721.34038800705,27.9976,28.023,27.9148,27.9785,48721.3404
2009-01-06 11:00:00,43.92,44.05,43.87,43.92,51256.61375661375,27.9657,28.0485,27.9339,27.9657,51256.6138
2009-01-06 11:10:00,43.92,44.0,43.82,43.96,44532.62786596119,27.9657,28.0167,27.9021,27.9912,44532.6279
2009-01-06 11:20:00,43.98,43.99,43.79,43.84,52799.82363315696,28.0039,28.0103,27.8829,27.9148,52799.8236
2009-01-06 11:30:00,43.84,44.03,43.84,43.97,46186.06701940035,27.9148,28.0358,27.9148,27.9976,46186.067
2009-01-06 11:40:00,43.97,44.03,43.92,44.03,34391.53439153439,27.9976,28.0358,27.9657,28.0358,34391.5344
2009-01-06 11:50:00,44.02,44.03,43.84,43.91,29100.529100529096,28.0294,28.0358,27.9148,27.9594,29100.5291
2009-01-06 12:00:00,43.92,44.03,43.87,43.95,54343.03350970017,27.9657,28.0358,27.9339,27.9848,54343.0335
2009-01-06 12:10:00,43.97,43.98,43.74,43.76,60956.79012345678,27.9976,28.0039,27.8511,27.8638,60956.7901
2009-01-06 12:20:00,43.76,43.8,43.56,43.72,87411.81657848324,27.8638,27.8893,27.7365,27.8384,87411.8166
2009-01-06 12:30:00,43.72,43.92,43.7,43.87,39351.85185185185,27.8384,27.9657,27.8256,27.9339,39351.8519
2009-01-06 12:40:00,43.87,44.0,43.86,43.97,56657.84832451498,27.9339,28.0167,27.9275,27.9976,56657.8483
2009-01-06 12:50:00,44.0,44.06,43.86,43.9,74404.7619047619,28.0167,28.0549,27.9275,27.953,74404.7619
2009-01-06 13:00:00,43.89,43.93,43.65,43.7,106812.1693121693,27.9466,27.9721,27.7938,27.8256,106812.1693
2009-01-06 13:10:00,43.7,43.75,43.64,43.66,81128.74779541446,27.8256,27.8575,27.7874,27.8002,81128.7478
2009-01-06 13:20:00,43.65,43.67,43.55,43.58,50815.696649029975,27.7938,27.8065,27.7301,27.7492,50815.6966
2009-01-06 13:30:00,43.56,43.76,43.55,43.72,73853.61552028218,27.7365,27.8638,27.7301,27.8384,73853.6155
2009-01-06 13:40:00,43.73,43.84,43.67,43.82,28108.465608465605,27.8447,27.9148,27.8065,27.9021,28108.4656
2009-01-06 13:50:00,43.81,43.89,43.76,43.78,25462.96296296296,27.8957,27.9466,27.8638,27.8766,25462.963
2009-01-06 14:00:00,43.78,43.85,43.63,43.84,55996.47266313932,27.8766,27.9212,27.7811,27.9148,55996.4727
2009-01-06 14:10:00,43.84,44.11,43.8,44.06,26344.79717813051,27.9148,28.0867,27.8893,28.0549,26344.7972
2009-01-06 14:20:00,44.05,44.11,43.95,44.04,36816.578483245146,28.0485,28.0867,27.9848,28.0421,36816.5785
2009-01-06 14:30:00,44.04,44.14,43.97,43.98,56106.70194003527,28.0421,28.1058,27.9976,28.0039,56106.7019
2009-01-06 14:40:00,43.97,44.2,43.94,44.2,59634.03880070546,27.9976,28.144,27.9785,28.144,59634.0388
2009-01-06 14:50:00,44.18,44.19,44.05,44.14,60405.643738977065,28.1313,28.1376,28.0485,28.1058,60405.6437
2009-01-06 15:00:00,44.15,44.2,44.05,44.12,52248.677248677246,28.1122,28.144,28.0485,28.0931,52248.6772
2009-01-06 15:10:00,44.11,44.11,43.91,43.94,60515.87301587301,28.0867,28.0867,27.9594,27.9785,60515.873
2009-01-06 15:20:00,43.94,43.96,43.79,43.86,71759.25925925926,27.9785,27.9912,27.8829,27.9275,71759.2593
2009-01-06 15:30:00,43.85,43.97,43.71,43.79,159501.76366843033,27.9212,27.9976,27.832,27.8829,159501.7637
2009-01-06 15:40:00,43.8,43.97,43.76,43.93,187830.68783068785,27.8893,27.9976,27.8638,27.9721,187830.6878
2009-01-06 15:50:00,43.93,44.04,43.89,43.97,253747.79541446205,27.9721,28.0421,27.9466,27.9976,253747.7954
2009-01-07 09:30:00,43.7,43.7,42.74,42.8,84104.93827160493,27.8256,27.8256,27.2144,27.2526,84104.9383
2009-01-07 09:40:00,42.78,43.0,42.73,42.91,66688.71252204585,27.2398,27.3799,27.208,27.3226,66688.7125
2009-01-07 09:50:00,42.91,43.02,42.83,42.96,87632.27513227513,27.3226,27.3927,27.2717,27.3545,87632.2751
2009-01-07 10:00:00,43.0,43.04,42.78,42.85,68893.29805996471,27.3799,27.4054,27.2398,27.2844,68893.2981
2009-01-07 10:10:00,42.86,42.88,42.75,42.87,72089.94708994708,27.2908,27.3035,27.2207,27.2971,72089.9471
2009-01-07 10:20:00,42.87,42.95,42.82,42.95,45083.77425044091,27.2971,27.3481,27.2653,27.3481,45083.7743
2009-01-07 10:30:00,42.94,43.14,42.85,43.07,48831.56966490299,27.3417,27.4691,27.2844,27.4245,48831.5697
2009-01-07 10:40:00,43.11,43.16,43.01,43.09,48941.79894179894,27.45,27.4818,27.3863,27.4372,48941.7989
2009-01-07 10:50:00,43.09,43.11,42.94,43.05,36044.97354497354,27.4372,27.45,27.3417,27.4118,36044.9735
2009-01-07 11:00:00,43.03,43.08,42.94,43.02,30202.821869488533,27.399,27.4309,27.3417,27.3927,30202.8219
2009-01-07 11:10:00,43.05,43.11,42.96,42.96,20723.104056437387,27.4118,27.45,27.3545,27.3545,20723.1041
2009-01-07 11:20:00,42.93,43.1,42.92,43.01,28880.07054673721,27.3354,27.4436,27.329,27.3863,28880.0705
2009-01-07 11:30:00,43.02,43.06,42.96,42.98,17305.996472663137,27.3927,27.4181,27.3545,27.3672,17305.9965
2009-01-07 11:40:00,43.01,43.1,42.98,43.03,28439.15343915344,27.3863,27.4436,27.3672,27.399,28439.1534
2009-01-07 11:50:00,43.06,43.06,42.96,43.01,27006.17283950617,27.4181,27.4181,27.3545,27.3863,27006.1728
2009-01-07 12:00:00,43.01,43.01,42.9,42.97,28218.69488536155,27.3863,27.3863,27.3162,27.3608,28218.6949
2009-01-07 12:10:00,42.96,43.01,42.91,42.96,37698.41269841269,27.3545,27.3863,27.3226,27.3545,37698.4127
2009-01-07 12:20:00,42.94,42.96,42.79,42.85,35163.13932980599,27.3417,27.3545,27.2462,27.2844,35163.1393
2009-01-07 12:30:00,42.86,42.86,42.77,42.82,35383.59788359788,27.2908,27.2908,27.2335,27.2653,35383.5979
2009-01-07 12:40:00,42.83,42.84,42.69,42.72,41005.291005291,27.2717,27.278,27.1825,27.2016,41005.291
2009-01-07 12:50:00,42.72,42.76,42.68,42.76,33068.783068783065,27.2016,27.2271,27.1762,27.2271,33068.7831
2009-01-07 13:00:00,42.76,42.91,42.73,42.9,34171.0758377425,27.2271,27.3226,27.208,27.3162,34171.0758
2009-01-07 13:10:00,42.91,42.92,42.77,42.88,32407.407407407405,27.3226,27.329,27.2335,27.3035,32407.4074
2009-01-07 13:20:00,42.87,42.89,42.84,42.87,28880.07054673721,27.2971,27.3099,27.278,27.2971,28880.0705
2009-01-07 13:30:00,42.87,42.94,42.84,42.89,32627.86596119929,27.2971,27.3417,27.278,27.3099,32627.866
2009-01-07 13:40:00,42.89,42.89,42.62,42.71,48059.96472663139,27.3099,27.3099,27.138,27.1953,48059.9647
2009-01-07 13:50:00,42.69,42.74,42.51,42.55,51477.07231040564,27.1825,27.2144,27.0679,27.0934,51477.0723
2009-01-07 14:00:00,42.55,42.6,42.48,42.5,38470.0176366843,27.0934,27.1252,27.0488,27.0616,38470.0176
2009-01-07 14:10:00,42.49,42.57,42.44,42.46,46957.67195767196,27.0552,27.1061,27.0233,27.0361,46957.672
2009-01-07 14:20:00,42.45,42.51,42.37,42.39,49052.02821869488,27.0297,27.0679,26.9788,26.9915,49052.0282
2009-01-07 14:30:00,42.39,42.47,42.35,42.4,43430.33509700176,26.9915,27.0424,26.966,26.9979,43430.3351
2009-01-07 14:40:00,42.39,42.46,42.34,42.38,44863.31569664903,26.9915,27.0361,26.9597,26.9851,44863.3157
2009-01-07 14:50:00,42.38,42.47,42.31,42.45,41005.291005291,26.9851,27.0424,26.9406,27.0297,41005.291
2009-01-07 15:00:00,42.43,42.45,42.24,42.28,41997.35449735449,27.017,27.0297,26.896,26.9215,41997.3545
2009-01-07 15:10:00,42.29,42.38,42.25,42.38,39241.6225749559,26.9278,26.9851,26.9024,26.9851,39241.6226
2009-01-07 15:20:00,42.41,42.47,42.35,42.47,54673.721340388,27.0042,27.0424,26.966,27.0424,54673.7213
2009-01-07 15:30:00,42.46,42.57,42.39,42.45,67350.08818342151,27.0361,27.1061,26.9915,27.0297,67350.0882
2009-01-07 15:40:00,42.43,42.53,42.39,42.5,83443.56261022927,27.017,27.0807,26.9915,27.0616,83443.5626
2009-01-07 15:50:00,42.49,42.81,42.48,42.78,309964.72663139325,27.0552,27.2589,27.0488,27.2398,309964.7266
2009-01-08 09:30:00,42.71,42.91,42.28,42.33,53130.51146384479,27.1953,27.3226,26.9215,26.9533,53130.5115
2009-01-08 09:40:00,42.41,42.57,42.23,42.46,48500.881834215164,27.0042,27.1061,26.8896,27.0361,48500.8818
2009-01-08 09:50:00,42.44,42.54,42.28,42.48,52138.4479717813,27.0233,27.087,26.9215,27.0488,52138.448
2009-01-08 10:00:00,42.48,42.58,42.32,42.55,34722.22222222222,27.0488,27.1125,26.9469,27.0934,34722.2222
2009-01-08 10:10:00,42.53,42.67,42.41,42.47,35493.82716049382,27.0807,27.1698,27.0042,27.0424,35493.8272
2009-01-08 10:20:00,42.48,42.74,42.48,42.67,37918.87125220458,27.0488,27.2144,27.0488,27.1698,37918.8713
2009-01-08 10:30:00,42.68,42.94,42.67,42.91,46957.67195767196,27.1762,27.3417,27.1698,27.3226,46957.672
2009-01-08 10:40:00,42.91,42.98,42.77,42.79,41776.8959435626,27.3226,27.3672,27.2335,27.2462,41776.8959
2009-01-08 10:50:00,42.82,42.89,42.67,42.71,25573.192239858905,27.2653,27.3099,27.1698,27.1953,25573.1922
2009-01-08 11:00:00,42.73,42.78,42.52,42.56,42548.50088183421,27.208,27.2398,27.0743,27.0998,42548.5009
2009-01-08 11:10:00,42.53,42.66,42.48,42.62,91269.84126984126,27.0807,27.1634,27.0488,27.138,91269.8413
2009-01-08 11:20:00,42.63,42.78,42.63,42.77,77932.09876543209,27.1443,27.2398,27.1443,27.2335,77932.0988
2009-01-08 11:30:00,42.76,43.01,42.73,42.96,87632.27513227513,27.2271,27.3863,27.208,27.3545,87632.2751
2009-01-08 11:40:00,42.95,43.0,42.9,42.99,30423.28042328042,27.3481,27.3799,27.3162,27.3736,30423.2804
2009-01-08 11:50:00,42.98,43.04,42.87,42.97,50705.46737213403,27.3672,27.4054,27.2971,27.3608,50705.4674
2009-01-08 12:00:00,43.0,43.04,42.88,43.0,57870.370370370365,27.3799,27.4054,27.3035,27.3799,57870.3704
2009-01-08 12:10:00,43.0,43.05,42.93,42.96,37257.49559082892,27.3799,27.4118,27.3354,27.3545,37257.4956
2009-01-08 12:20:00,42.93,43.0,42.9,42.99,15542.32804232804,27.3354,27.3799,27.3162,27.3736,15542.328
2009-01-08 12:30:00,42.98,42.98,42.87,42.94,14880.95238095238,27.3672,27.3672,27.2971,27.3417,14880.9524
2009-01-08 12:40:00,42.94,43.04,42.91,42.99,37367.724867724864,27.3417,27.4054,27.3226,27.3736,37367.7249
2009-01-08 12:50:00,42.99,43.03,42.85,42.87,43099.64726631393,27.3736,27.399,27.2844,27.2971,43099.6473
2009-01-08 13:00:00,42.86,42.96,42.81,42.81,29982.36331569665,27.2908,27.3545,27.2589,27.2589,29982.3633
2009-01-08 13:10:00,42.82,43.01,42.8,42.87,54894.17989417989,27.2653,27.3863,27.2526,27.2971,54894.1799
2009-01-08 13:20:00,42.87,43.05,42.87,42.97,34611.992945326274,27.2971,27.4118,27.2971,27.3608,34611.9929
2009-01-08 13:30:00,42.97,43.06,42.94,42.96,47949.735449735446,27.3608,27.4181,27.3417,27.3545,47949.7354
2009-01-08 13:40:00,42.96,43.17,42.93,43.13,46847.44268077601,27.3545,27.4882,27.3354,27.4627,46847.4427
2009-01-08 13:50:00,43.13,43.16,43.03,43.14,30753.96825396825,27.4627,27.4818,27.399,27.4691,30753.9683
2009-01-08 14:00:00,43.13,43.3,43.07,43.28,44091.71075837742,27.4627,27.5709,27.4245,27.5582,44091.7108
2009-01-08 14:10:00,43.3,43.41,43.21,43.28,40343.91534391534,27.5709,27.641,27.5136,27.5582,40343.9153
2009-01-08 14:20:00,43.28,43.34,43.19,43.19,43540.5643738977,27.5582,27.5964,27.5009,27.5009,43540.5644
2009-01-08 14:30:00,43.19,43.21,43.09,43.2,32958.55379188712,27.5009,27.5136,27.4372,27.5073,32958.5538
2009-01-08 14:40:00,43.19,43.55,43.17,43.4,57319.22398589065,27.5009,27.7301,27.4882,27.6346,57319.224
2009-01-08 14:50:00,43.4,43.55,43.27,43.36,52910.0529100529,27.6346,27.7301,27.5518,27.6091,52910.0529
2009-01-08 15:00:00,43.36,43.54,43.32,43.33,69334.2151675485,27.6091,27.7238,27.5837,27.59,69334.2152
2009-01-08 15:10:00,43.33,43.49,43.28,43.41,62940.917107583766,27.59,27.6919,27.5582,27.641,62940.9171
2009-01-08 15:20:00,43.38,43.45,43.27,43.41,82892.41622574955,27.6219,27.6665,27.5518,27.641,82892.4162
2009-01-08 15:30:00,43.44,43.51,43.26,43.38,136574.07407407407,27.6601,27.7047,27.5455,27.6219,136574.0741
2009-01-08 15:40:00,43.38,43.79,43.38,43.76,187169.3121693121,27.6219,27.8829,27.6219,27.8638,187169.3122
2009-01-08 15:50:00,43.76,43.83,43.59,43.73,186177.24867724863,27.8638,27.9084,27.7556,27.8447,186177.2487
2009-01-09 09:30:00,43.92,44.28,43.75,43.79,57760.14109347442,27.9657,28.195,27.8575,27.8829,57760.1411
2009-01-09 09:40:00,43.78,43.8,42.77,42.86,155753.96825396825,27.8766,27.8893,27.2335,27.2908,155753.9683
2009-01-09 09:50:00,42.86,42.91,42.69,42.83,196538.8007054673,27.2908,27.3226,27.1825,27.2717,196538.8007
2009-01-09 10:00:00,42.82,43.23,42.77,43.23,75066.13756613756,27.2653,27.5264,27.2335,27.5264,75066.1376
2009-01-09 10:10:00,43.23,43.26,43.09,43.12,49272.486772486765,27.5264,27.5455,27.4372,27.4563,49272.4868
2009-01-09 10:20:00,43.12,43.34,43.1,43.14,37037.03703703703,27.4563,27.5964,27.4436,27.4691,37037.037
2009-01-09 10:30:00,43.14,43.22,43.06,43.22,50815.696649029975,27.4691,27.52,27.4181,27.52,50815.6966
2009-01-09 10:40:00,43.22,43.22,43.06,43.16,32407.407407407405,27.52,27.52,27.4181,27.4818,32407.4074
2009-01-09 10:50:00,43.14,43.28,43.09,43.14,22045.85537918871,27.4691,27.5582,27.4372,27.4691,22045.8554
2009-01-09 11:00:00,43.12,43.29,43.09,43.16,22376.54320987654,27.4563,27.5646,27.4372,27.4818,22376.5432
2009-01-09 11:10:00,43.16,43.17,42.96,42.97,49492.945326278656,27.4818,27.4882,27.3545,27.3608,49492.9453
2009-01-09 11:20:00,42.98,43.38,42.97,43.32,46406.52557319224,27.3672,27.6219,27.3608,27.5837,46406.5256
2009-01-09 11:30:00,43.27,43.36,43.26,43.33,21164.02116402116,27.5518,27.6091,27.5455,27.59,21164.0212
2009-01-09 11:40:00,43.31,43.33,43.11,43.23,30753.96825396825,27.5773,27.59,27.45,27.5264,30753.9683
2009-01-09 11:50:00,43.23,43.27,43.07,43.25,23258.377425044087,27.5264,27.5518,27.4245,27.5391,23258.3774
2009-01-09 12:00:00,43.22,43.43,43.2,43.37,32186.948853615515,27.52,27.6537,27.5073,27.6155,32186.9489
2009-01-09 12:10:00,43.38,43.41,43.31,43.31,15873.015873015873,27.6219,27.641,27.5773,27.5773,15873.0159
2009-01-09 12:20:00,43.32,43.36,43.26,43.26,26675.485008818338,27.5837,27.6091,27.5455,27.5455,26675.485
2009-01-09 12:30:00,43.27,43.36,43.25,43.28,27777.777777777774,27.5518,27.6091,27.5391,27.5582,27777.7778
2009-01-09 12:40:00,43.26,43.31,43.14,43.14,43761.02292768959,27.5455,27.5773,27.4691,27.4691,43761.0229
2009-01-09 12:50:00,43.16,43.26,43.16,43.26,25903.880070546733,27.4818,27.5455,27.4818,27.5455,25903.8801
2009-01-09 13:00:00,43.25,43.39,43.23,43.25,52028.21869488536,27.5391,27.6283,27.5264,27.5391,52028.2187
2009-01-09 13:10:00,43.25,43.41,43.25,43.36,52138.4479717813,27.5391,27.641,27.5391,27.6091,52138.448
2009-01-09 13:20:00,43.37,43.46,43.3,43.36,45083.77425044091,27.6155,27.6728,27.5709,27.6091,45083.7743
2009-01-09 13:30:00,43.33,43.61,43.33,43.55,69223.98589065255,27.59,27.7683,27.59,27.7301,69223.9859
2009-01-09 13:40:00,43.55,43.64,43.48,43.54,162147.26631393295,27.7301,27.7874,27.6856,27.7238,162147.2663
2009-01-09 13:50:00,43.53,43.53,43.27,43.28,65806.8783068783,27.7174,27.7174,27.5518,27.5582,65806.8783
2009-01-09 14:00:00,43.28,43.42,43.28,43.33,51256.61375661375,27.5582,27.6474,27.5582,27.59,51256.6138
2009-01-09 14:10:00,43.32,43.46,43.25,43.45,55996.47266313932,27.5837,27.6728,27.5391,27.6665,55996.4727
2009-01-09 14:20:00,43.45,43.46,43.27,43.29,30643.738977072306,27.6665,27.6728,27.5518,27.5646,30643.739
2009-01-09 14:30:00,43.31,43.39,43.26,43.34,85207.23104056437,27.5773,27.6283,27.5455,27.5964,85207.231
2009-01-09 14:40:00,43.34,43.4,43.27,43.29,86309.5238095238,27.5964,27.6346,27.5518,27.5646,86309.5238
2009-01-09 14:50:00,43.3,43.38,43.27,43.34,41556.43738977072,27.5709,27.6219,27.5518,27.5964,41556.4374
2009-01-09 15:00:00,43.32,43.42,43.26,43.26,42438.271604938265,27.5837,27.6474,27.5455,27.5455,42438.2716
2009-01-09 15:10:00,43.26,43.28,43.18,43.24,76388.88888888888,27.5455,27.5582,27.4945,27.5327,76388.8889
2009-01-09 15:20:00,43.23,43.24,43.0,43.11,104497.35449735448,27.5264,27.5327,27.3799,27.45,104497.3545
2009-01-09 15:30:00,43.13,43.3,43.1,43.21,55996.47266313932,27.4627,27.5709,27.4436,27.5136,55996.4727
2009-01-09 15:40:00,43.21,43.24,43.02,43.06,136463.8447971781,27.5136,27.5327,27.3927,27.4181,136463.8448
2009-01-09 15:50:00,43.05,43.12,42.98,43.06,250992.06349206343,27.4118,27.4563,27.3672,27.4181,250992.0635
2009-01-12 09:30:00,42.81,43.03,42.61,42.86,38580.246913580246,27.2589,27.399,27.1316,27.2908,38580.2469
2009-01-12 09:40:00,42.82,42.89,42.41,42.61,37257.49559082892,27.2653,27.3099,27.0042,27.1316,37257.4956
2009-01-12 09:50:00,42.62,42.92,42.49,42.9,40233.68606701939,27.138,27.329,27.0552,27.3162,40233.6861
2009-01-12 10:00:00,42.91,42.94,42.81,42.87,43981.481481481474,27.3226,27.3417,27.2589,27.2971,43981.4815
2009-01-12 10:10:00,42.88,43.01,42.87,42.96,52138.4479717813,27.3035,27.3863,27.2971,27.3545,52138.448
2009-01-12 10:20:00,42.95,43.01,42.91,42.96,57980.59964726631,27.3481,27.3863,27.3226,27.3545,57980.5996
2009-01-12 10:30:00,42.96,43.01,42.94,42.96,36596.119929453256,27.3545,27.3863,27.3417,27.3545,36596.1199
2009-01-12 10:40:00,42.96,43.09,42.96,43.05,33179.01234567901,27.3545,27.4372,27.3545,27.4118,33179.0123
2009-01-12 10:50:00,43.05,43.14,43.01,43.12,43099.64726631393,27.4118,27.4691,27.3863,27.4563,43099.6473
2009-01-12 11:00:00,43.09,43.16,43.02,43.04,39792.76895943562,27.4372,27.4818,27.3927,27.4054,39792.769
2009-01-12 11:10:00,43.03,43.07,43.0,43.05,27667.548500881832,27.399,27.4245,27.3799,27.4118,27667.5485
2009-01-12 11:20:00,43.06,43.29,42.99,43.26,58752.20458553791,27.4181,27.5646,27.3736,27.5455,58752.2046
2009-01-12 11:30:00,43.26,43.29,43.09,43.27,47288.35978835978,27.5455,27.5646,27.4372,27.5518,47288.3598
2009-01-12 11:40:00,43.27,43.29,43.15,43.22,65035.27336860669,27.5518,27.5646,27.4754,27.52,65035.2734
2009-01-12 11:50:00,43.24,43.29,43.17,43.23,43650.79365079365,27.5327,27.5646,27.4882,27.5264,43650.7937
2009-01-12 12:00:00,43.23,43.23,43.06,43.11,49713.40388007054,27.5264,27.5264,27.4181,27.45,49713.4039
2009-01-12 12:10:00,43.09,43.2,43.07,43.15,28659.611992945323,27.4372,27.5073,27.4245,27.4754,28659.612
2009-01-12 12:20:00,43.16,43.18,43.06,43.16,32076.719576719574,27.4818,27.4945,27.4181,27.4818,32076.7196
2009-01-12 12:30:00,43.16,43.26,43.16,43.23,24029.982363315696,27.4818,27.5455,27.4818,27.5264,24029.9824
2009-01-12 12:40:00,43.24,43.26,43.17,43.26,21384.47971781305,27.5327,27.5455,27.4882,27.5455,21384.4797
2009-01-12 12:50:00,43.24,43.31,43.21,43.29,22927.68959435626,27.5327,27.5773,27.5136,27.5646,22927.6896
2009-01-12 13:00:00,43.29,43.32,43.24,43.3,20833.33333333333,27.5646,27.5837,27.5327,27.5709,20833.3333
2009-01-12 13:10:00,43.31,43.39,43.27,43.3,21825.396825396823,27.5773,27.6283,27.5518,27.5709,21825.3968
2009-01-12 13:20:00,43.3,43.35,43.25,43.25,16975.308641975305,27.5709,27.6028,27.5391,27.5391,16975.3086
2009-01-12 13:30:00,43.25,43.25,43.1,43.14,24140.21164021164,27.5391,27.5391,27.4436,27.4691,24140.2116
2009-01-12 13:40:00,43.16,43.3,43.13,43.26,19400.352733686064,27.4818,27.5709,27.4627,27.5455,19400.3527
2009-01-12 13:50:00,43.26,43.26,43.09,43.1,25573.192239858905,27.5455,27.5455,27.4372,27.4436,25573.1922
2009-01-12 14:00:00,43.09,43.13,43.05,43.06,51036.155202821865,27.4372,27.4627,27.4118,27.4181,51036.1552
2009-01-12 14:10:00,43.07,43.15,43.06,43.13,24360.670194003524,27.4245,27.4754,27.4181,27.4627,24360.6702
2009-01-12 14:20:00,43.15,43.19,43.06,43.15,28439.15343915344,27.4754,27.5009,27.4181,27.4754,28439.1534
2009-01-12 14:30:00,43.13,43.16,43.05,43.11,38029.10052910053,27.4627,27.4818,27.4118,27.45,38029.1005
2009-01-12 14:40:00,43.12,43.14,43.01,43.05,64373.89770723103,27.4563,27.4691,27.3863,27.4118,64373.8977
2009-01-12 14:50:00,43.05,43.07,42.98,43.01,70987.65432098764,27.4118,27.4245,27.3672,27.3863,70987.6543
2009-01-12 15:00:00,43.01,43.1,42.91,43.0,95238.09523809522,27.3863,27.4436,27.3226,27.3799,95238.0952
2009-01-12 15:10:00,43.0,43.02,42.85,42.96,57649.91181657848,27.3799,27.3927,27.2844,27.3545,57649.9118
2009-01-12 15:20:00,42.96,43.16,42.94,43.06,70436.50793650793,27.3545,27.4818,27.3417,27.4181,70436.5079
2009-01-12 15:30:00,43.06,43.08,42.92,42.93,128306.8783068783,27.4181,27.4309,27.329,27.3354,128306.8783
2009-01-12 15:40:00,42.95,43.06,42.89,42.98,179673.72134038797,27.3481,27.4181,27.3099,27.3672,179673.7213
2009-01-12 15:50:00,42.99,43.12,42.96,43.06,208112.87477954145,27.3736,27.4563,27.3545,27.4181,208112.8748
2009-01-13 09:30:00,42.89,42.89,42.09,42.38,117614.63844797177,27.3099,27.3099,26.8005,26.9851,117614.6384
2009-01-13 09:40:00,42.37,42.78,42.32,42.75,86750.44091710757,26.9788,27.2398,26.9469,27.2207,86750.4409
2009-01-13 09:50:00,42.74,42.91,42.73,42.87,91710.75837742504,27.2144,27.3226,27.208,27.2971,91710.7584
2009-01-13 10:00:00,42.88,42.96,42.64,42.77,67791.00529100528,27.3035,27.3545,27.1507,27.2335,67791.0053
2009-01-13 10:10:00,42.78,42.93,42.73,42.79,41666.66666666666,27.2398,27.3354,27.208,27.2462,41666.6667
2009-01-13 10:20:00,42.79,42.79,42.66,42.76,41997.35449735449,27.2462,27.2462,27.1634,27.2271,41997.3545
2009-01-13 10:30:00,42.75,42.77,42.61,42.72,79034.39153439153,27.2207,27.2335,27.1316,27.2016,79034.3915
2009-01-13 10:40:00,42.73,42.84,42.73,42.79,33950.61728395061,27.208,27.278,27.208,27.2462,33950.6173
2009-01-13 10:50:00,42.79,42.88,42.7,42.77,43761.02292768959,27.2462,27.3035,27.1889,27.2335,43761.0229
2009-01-13 11:00:00,42.75,42.85,42.72,42.8,48280.42328042328,27.2207,27.2844,27.2016,27.2526,48280.4233
2009-01-13 11:10:00,42.8,42.94,42.74,42.93,116291.88712522044,27.2526,27.3417,27.2144,27.3354,116291.8871
2009-01-13 11:20:00,42.89,42.96,42.77,42.92,95458.55379188713,27.3099,27.3545,27.2335,27.329,95458.5538
2009-01-13 11:30:00,42.89,43.0,42.87,42.87,26344.79717813051,27.3099,27.3799,27.2971,27.2971,26344.7972
2009-01-13 11:40:00,42.9,42.96,42.76,42.76,53020.28218694885,27.3162,27.3545,27.2271,27.2271,53020.2822
2009-01-13 11:50:00,42.77,42.97,42.76,42.92,54673.721340388,27.2335,27.3608,27.2271,27.329,54673.7213
2009-01-13 12:00:00,42.94,42.96,42.8,42.9,81238.9770723104,27.3417,27.3545,27.2526,27.3162,81238.9771
2009-01-13 12:10:00,42.9,42.9,42.68,42.69,107253.08641975308,27.3162,27.3162,27.1762,27.1825,107253.0864
2009-01-13 12:20:00,42.7,42.73,42.67,42.7,45304.2328042328,27.1889,27.208,27.1698,27.1889,45304.2328
2009-01-13 12:30:00,42.69,42.74,42.67,42.73,50374.7795414462,27.1825,27.2144,27.1698,27.208,50374.7795
2009-01-13 12:40:00,42.72,42.72,42.67,42.72,48611.1111111111,27.2016,27.2016,27.1698,27.2016,48611.1111
2009-01-13 12:50:00,42.73,42.78,42.66,42.66,72530.86419753086,27.208,27.2398,27.1634,27.1634,72530.8642
2009-01-13 13:00:00,42.67,42.68,42.64,42.67,49272.486772486765,27.1698,27.1762,27.1507,27.1698,49272.4868
2009-01-13 13:10:00,42.67,42.71,42.67,42.7,46186.06701940035,27.1698,27.1953,27.1698,27.1889,46186.067
2009-01-13 13:20:00,42.7,42.71,42.65,42.68,53020.28218694885,27.1889,27.1953,27.1571,27.1762,53020.2822
2009-01-13 13:30:00,42.67,42.81,42.66,42.78,55335.09700176367,27.1698,27.2589,27.1634,27.2398,55335.097
2009-01-13 13:40:00,42.77,42.8,42.67,42.67,39682.53968253968,27.2335,27.2526,27.1698,27.1698,39682.5397
2009-01-13 13:50:00,42.67,42.7,42.6,42.66,53130.51146384479,27.1698,27.1889,27.1252,27.1634,53130.5115
2009-01-13 14:00:00,42.66,42.73,42.61,42.7,64594.35626102292,27.1634,27.208,27.1316,27.1889,64594.3563
2009-01-13 14:10:00,42.69,42.83,42.68,42.69,33068.783068783065,27.1825,27.2717,27.1762,27.1825,33068.7831
2009-01-13 14:20:00,42.68,42.7,42.62,42.66,79144.62081128747,27.1762,27.1889,27.138,27.1634,79144.6208
2009-01-13 14:30:00,42.66,42.87,42.65,42.77,51146.38447971781,27.1634,27.2971,27.1571,27.2335,51146.3845
2009-01-13 14:40:00,42.79,43.04,42.78,42.91,54343.03350970017,27.2462,27.4054,27.2398,27.3226,54343.0335
2009-01-13 14:50:00,42.89,43.06,42.86,42.86,69885.3615520282,27.3099,27.4181,27.2908,27.2908,69885.3616
2009-01-13 15:00:00,42.88,42.88,42.67,42.72,80798.05996472662,27.3035,27.3035,27.1698,27.2016,80798.06
2009-01-13 15:10:00,42.69,42.84,42.67,42.77,74294.53262786595,27.1825,27.278,27.1698,27.2335,74294.5326
2009-01-13 15:20:00,42.76,42.9,42.74,42.83,59523.80952380952,27.2271,27.3162,27.2144,27.2717,59523.8095
2009-01-13 15:30:00,42.82,43.02,42.7,42.96,132164.90299823633,27.2653,27.3927,27.1889,27.3545,132164.903
2009-01-13 15:40:00,42.94,43.06,42.88,43.04,121913.58024691357,27.3417,27.4181,27.3035,27.4054,121913.5802
2009-01-13 15:50:00,43.05,43.14,42.89,42.94,200837.7425044092,27.4118,27.4691,27.3099,27.3417,200837.7425
2009-01-14 09:30:00,42.63,42.73,42.28,42.66,67570.5467372134,27.1443,27.208,26.9215,27.1634,67570.5467
2009-01-14 09:40:00,42.67,42.86,42.45,42.49,112323.63315696648,27.1698,27.2908,27.0297,27.0552,112323.6332
2009-01-14 09:50:00,42.5,42.61,42.47,42.55,71538.80070546737,27.0616,27.1316,27.0424,27.0934,71538.8007
2009-01-14 10:00:00,42.52,42.67,42.47,42.61,72200.17636684302,27.0743,27.1698,27.0424,27.1316,72200.1764
2009-01-14 10:10:00,42.61,42.73,42.55,42.58,72751.32275132275,27.1316,27.208,27.0934,27.1125,72751.3228
2009-01-14 10:20:00,42.58,42.8,42.56,42.63,46737.21340388007,27.1125,27.2526,27.0998,27.1443,46737.2134
2009-01-14 10:30:00,42.62,42.64,42.5,42.64,76609.34744268077,27.138,27.1507,27.0616,27.1507,76609.3474
2009-01-14 10:40:00,42.62,42.62,42.4,42.51,66137.56613756613,27.138,27.138,26.9979,27.0679,66137.5661
2009-01-14 10:50:00,42.53,42.64,42.42,42.59,52358.906525573184,27.0807,27.1507,27.0106,27.1189,52358.9065
2009-01-14 11:00:00,42.57,42.57,42.44,42.48,50374.7795414462,27.1061,27.1061,27.0233,27.0488,50374.7795
2009-01-14 11:10:00,42.47,42.62,42.35,42.6,66468.25396825396,27.0424,27.138,26.966,27.1252,66468.254
2009-01-14 11:20:00,42.61,42.77,42.6,42.61,41887.12522045855,27.1316,27.2335,27.1252,27.1316,41887.1252
2009-01-14 11:30:00,42.59,42.63,42.43,42.48,36926.80776014109,27.1189,27.1443,27.017,27.0488,36926.8078
2009-01-14 11:40:00,42.48,42.57,42.45,42.54,30643.738977072306,27.0488,27.1061,27.0297,27.087,30643.739
2009-01-14 11:50:00,42.55,42.65,42.46,42.48,51146.38447971781,27.0934,27.1571,27.0361,27.0488,51146.3845
2009-01-14 12:00:00,42.48,42.53,42.42,42.45,53350.97001763668,27.0488,27.0807,27.0106,27.0297,53350.97
2009-01-14 12:10:00,42.46,42.46,42.29,42.34,61287.47795414461,27.0361,27.0361,26.9278,26.9597,61287.478
2009-01-14 12:20:00,42.36,42.36,42.12,42.24,62499.99999999999,26.9724,26.9724,26.8196,26.896,62500.0
2009-01-14 12:30:00,42.28,42.34,42.23,42.23,19069.66490299824,26.9215,26.9597,26.8896,26.8896,19069.6649
2009-01-14 12:40:00,42.23,42.27,42.12,42.19,34832.451499118164,26.8896,26.9151,26.8196,26.8642,34832.4515
2009-01-14 12:50:00,42.18,42.48,42.18,42.4,35273.36860670194,26.8578,27.0488,26.8578,26.9979,35273.3686
2009-01-14 13:00:00,42.41,42.58,42.39,42.55,23919.75308641975,27.0042,27.1125,26.9915,27.0934,23919.7531
2009-01-14 13:10:00,42.57,42.57,42.35,42.38,26344.79717813051,27.1061,27.1061,26.966,26.9851,26344.7972
2009-01-14 13:20:00,42.39,42.44,42.34,42.35,30202.821869488533,26.9915,27.0233,26.9597,26.966,30202.8219
2009-01-14 13:30:00,42.35,42.48,42.35,42.43,48390.65255731922,26.966,27.0488,26.966,27.017,48390.6526
2009-01-14 13:40:00,42.44,42.5,42.42,42.45,40123.456790123455,27.0233,27.0616,27.0106,27.0297,40123.4568
2009-01-14 13:50:00,42.45,42.47,42.41,42.43,33730.15873015873,27.0297,27.0424,27.0042,27.017,33730.1587
2009-01-14 14:00:00,42.43,42.47,42.31,42.42,42438.271604938265,27.017,27.0424,26.9406,27.0106,42438.2716
2009-01-14 14:10:00,42.44,42.55,42.37,42.46,73302.46913580246,27.0233,27.0934,26.9788,27.0361,73302.4691
2009-01-14 14:20:00,42.47,42.57,42.41,42.44,71318.34215167548,27.0424,27.1061,27.0042,27.0233,71318.3422
2009-01-14 14:30:00,42.43,42.67,42.43,42.58,52358.906525573184,27.017,27.1698,27.017,27.1125,52358.9065
2009-01-14 14:40:00,42.58,42.67,42.52,42.54,48390.65255731922,27.1125,27.1698,27.0743,27.087,48390.6526
2009-01-14 14:50:00,42.54,42.56,42.45,42.47,35604.056437389765,27.087,27.0998,27.0297,27.0424,35604.0564
2009-01-14 15:00:00,42.44,42.46,42.18,42.21,57208.9947089947,27.0233,27.0361,26.8578,26.8769,57208.9947
2009-01-14 15:10:00,42.19,42.24,42.04,42.22,73853.61552028218,26.8642,26.896,26.7686,26.8833,73853.6155
2009-01-14 15:20:00,42.22,42.36,42.19,42.28,73192.23985890651,26.8833,26.9724,26.8642,26.9215,73192.2399
2009-01-14 15:30:00,42.26,42.45,42.18,42.18,73743.38624338624,26.9087,27.0297,26.8578,26.8578,73743.3862
2009-01-14 15:40:00,42.2,42.47,42.14,42.45,126873.89770723102,26.8705,27.0424,26.8323,27.0297,126873.8977
2009-01-14 15:50:00,42.48,42.55,42.32,42.41,183201.0582010582,27.0488,27.0934,26.9469,27.0042,183201.0582
2009-01-15 09:30:00,42.38,42.57,42.23,42.34,38580.246913580246,26.9851,27.1061,26.8896,26.9597,38580.2469
2009-01-15 09:40:00,42.33,42.34,41.74,41.88,65145.50264550264,26.9533,26.9597,26.5776,26.6668,65145.5026
2009-01-15 09:50:00,41.93,42.18,41.87,41.99,35604.056437389765,26.6986,26.8578,26.6604,26.7368,35604.0564
2009-01-15 10:00:00,42.03,42.12,41.75,41.96,74404.7619047619,26.7623,26.8196,26.584,26.7177,74404.7619
2009-01-15 10:10:00,41.95,42.02,41.63,41.65,57208.9947089947,26.7113,26.7559,26.5076,26.5203,57208.9947
2009-01-15 10:20:00,41.65,41.73,41.53,41.73,41776.8959435626,26.5203,26.5713,26.4439,26.5713,41776.8959
2009-01-15 10:30:00,41.76,41.85,41.5,41.58,31525.57319223985,26.5904,26.6477,26.4248,26.4757,31525.5732
2009-01-15 10:40:00,41.58,41.69,41.57,41.64,28439.15343915344,26.4757,26.5458,26.4694,26.514,28439.1534
2009-01-15 10:50:00,41.66,41.66,41.46,41.48,37588.18342151675,26.5267,26.5267,26.3993,26.4121,37588.1834
2009-01-15 11:00:00,41.48,41.59,41.45,41.57,29320.987654320983,26.4121,26.4821,26.393,26.4694,29320.9877
2009-01-15 11:10:00,41.57,41.58,41.46,41.56,49933.86243386243,26.4694,26.4757,26.3993,26.463,49933.8624
2009-01-15 11:20:00,41.55,41.65,41.53,41.55,32738.09523809524,26.4566,26.5203,26.4439,26.4566,32738.0952
2009-01-15 11:30:00,41.55,41.63,41.36,41.37,36485.89065255732,26.4566,26.5076,26.3357,26.342,36485.8907
2009-01-15 11:40:00,41.36,41.37,41.24,41.27,46406.52557319224,26.3357,26.342,26.2593,26.2784,46406.5256
2009-01-15 11:50:00,41.28,41.45,41.27,41.4,21164.02116402116,26.2847,26.393,26.2784,26.3611,21164.0212
2009-01-15 12:00:00,41.4,41.48,41.37,41.45,58090.82892416225,26.3611,26.4121,26.342,26.393,58090.8289
2009-01-15 12:10:00,41.44,41.55,41.43,41.54,35493.82716049382,26.3866,26.4566,26.3802,26.4503,35493.8272
2009-01-15 12:20:00,41.55,41.55,41.42,41.46,43099.64726631393,26.4566,26.4566,26.3739,26.3993,43099.6473
2009-01-15 12:30:00,41.48,41.5,41.34,41.35,41335.97883597883,26.4121,26.4248,26.3229,26.3293,41335.9788
2009-01-15 12:40:00,41.36,41.47,41.36,41.45,27006.17283950617,26.3357,26.4057,26.3357,26.393,27006.1728
2009-01-15 12:50:00,41.45,41.51,41.43,41.48,23589.06525573192,26.393,26.4312,26.3802,26.4121,23589.0653
2009-01-15 13:00:00,41.5,41.58,41.46,41.47,24581.12874779541,26.4248,26.4757,26.3993,26.4057,24581.1287
2009-01-15 13:10:00,41.46,41.58,41.39,41.53,44863.31569664903,26.3993,26.4757,26.3548,26.4439,44863.3157
2009-01-15 13:20:00,41.54,41.69,41.48,41.68,35824.514991181655,26.4503,26.5458,26.4121,26.5394,35824.515
2009-01-15 13:30:00,41.68,41.78,41.55,41.77,40564.37389770723,26.5394,26.6031,26.4566,26.5967,40564.3739
2009-01-15 13:40:00,41.75,41.76,41.5,41.56,60295.41446208112,26.584,26.5904,26.4248,26.463,60295.4145
2009-01-15 13:50:00,41.59,42.11,41.54,41.99,79034.39153439153,26.4821,26.8132,26.4503,26.7368,79034.3915
2009-01-15 14:00:00,41.99,42.16,41.92,42.01,92372.1340388007,26.7368,26.8451,26.6922,26.7495,92372.134
2009-01-15 14:10:00,42.04,42.22,41.92,42.17,90718.69488536156,26.7686,26.8833,26.6922,26.8514,90718.6949
2009-01-15 14:20:00,42.18,42.28,42.0,42.14,72861.55202821869,26.8578,26.9215,26.7432,26.8323,72861.552
2009-01-15 14:30:00,42.16,42.34,42.11,42.2,65806.8783068783,26.8451,26.9597,26.8132,26.8705,65806.8783
2009-01-15 14:40:00,42.22,42.4,42.18,42.3,94686.94885361553,26.8833,26.9979,26.8578,26.9342,94686.9489
2009-01-15 14:50:00,42.34,42.39,42.09,42.12,44973.544973544966,26.9597,26.9915,26.8005,26.8196,44973.545
2009-01-15 15:00:00,42.11,42.35,42.05,42.11,84104.93827160493,26.8132,26.966,26.775,26.8132,84104.9383
2009-01-15 15:10:00,42.11,42.48,42.11,42.46,61618.16578483245,26.8132,27.0488,26.8132,27.0361,61618.1658
2009-01-15 15:20:00,42.45,42.48,42.05,42.15,55776.01410934744,27.0297,27.0488,26.775,26.8387,55776.0141
2009-01-15 15:30:00,42.13,42.22,41.9,42.21,96671.0758377425,26.826,26.8833,26.6795,26.8769,96671.0758
2009-01-15 15:40:00,42.21,42.25,41.97,42.09,123126.10229276896,26.8769,26.9024,26.7241,26.8005,123126.1023
2009-01-15 15:50:00,42.12,42.41,42.11,42.4,185185.1851851852,26.8196,27.0042,26.8132,26.9979,185185.1852
2009-01-16 09:30:00,43.04,43.68,42.77,42.8,241291.88712522044,27.4054,27.8129,27.2335,27.2526,241291.8871
2009-01-16 09:40:00,42.73,42.95,42.65,42.82,52469.13580246913,27.208,27.3481,27.1571,27.2653,52469.1358
2009-01-16 09:50:00,42.82,42.87,42.68,42.77,49492.945326278656,27.2653,27.2971,27.1762,27.2335,49492.9453
2009-01-16 10:00:00,42.76,43.26,42.76,43.23,49162.25749559082,27.2271,27.5455,27.2271,27.5264,49162.2575
2009-01-16 10:10:00,43.22,43.26,43.08,43.24,127094.35626102291,27.52,27.5455,27.4309,27.5327,127094.3563
2009-01-16 10:20:00,43.25,43.46,43.15,43.37,54673.721340388,27.5391,27.6728,27.4754,27.6155,54673.7213
2009-01-16 10:30:00,43.36,43.62,43.28,43.62,42328.04232804232,27.6091,27.7747,27.5582,27.7747,42328.0423
2009-01-16 10:40:00,43.61,43.61,43.41,43.43,48831.56966490299,27.7683,27.7683,27.641,27.6537,48831.5697
2009-01-16 10:50:00,43.41,43.69,43.31,43.67,52469.13580246913,27.641,27.8193,27.5773,27.8065,52469.1358
2009-01-16 11:00:00,43.66,43.71,43.54,43.65,48611.1111111111,27.8002,27.832,27.7238,27.7938,48611.1111
2009-01-16 11:10:00,43.65,43.75,43.62,43.7,44422.39858906525,27.7938,27.8575,27.7747,27.8256,44422.3986
2009-01-16 11:20:00,43.72,43.82,43.62,43.69,22156.08465608465,27.8384,27.9021,27.7747,27.8193,22156.0847
2009-01-16 11:30:00,43.7,43.77,43.55,43.58,118827.16049382716,27.8256,27.8702,27.7301,27.7492,118827.1605
2009-01-16 11:40:00,43.58,43.63,43.55,43.57,130842.151675485,27.7492,27.7811,27.7301,27.7429,130842.1517
2009-01-16 11:50:00,43.56,43.75,43.55,43.6,83774.2504409171,27.7365,27.8575,27.7301,27.762,83774.2504
2009-01-16 12:00:00,43.59,43.6,43.4,43.4,68672.83950617284,27.7556,27.762,27.6346,27.6346,68672.8395
2009-01-16 12:10:00,43.39,43.43,43.19,43.28,87191.35802469135,27.6283,27.6537,27.5009,27.5582,87191.358
2009-01-16 12:20:00,43.28,43.34,43.16,43.28,88844.7971781305,27.5582,27.5964,27.4818,27.5582,88844.7972
2009-01-16 12:30:00,43.26,43.36,43.2,43.35,96009.70017636684,27.5455,27.6091,27.5073,27.6028,96009.7002
2009-01-16 12:40:00,43.36,43.36,43.16,43.23,49052.02821869488,27.6091,27.6091,27.4818,27.5264,49052.0282
2009-01-16 12:50:00,43.21,43.34,43.2,43.27,54012.34567901234,27.5136,27.5964,27.5073,27.5518,54012.3457
2009-01-16 13:00:00,43.28,43.35,43.14,43.21,69554.67372134038,27.5582,27.6028,27.4691,27.5136,69554.6737
2009-01-16 13:10:00,43.19,43.41,43.13,43.24,43430.33509700176,27.5009,27.641,27.4627,27.5327,43430.3351
2009-01-16 13:20:00,43.24,43.41,43.17,43.4,49272.486772486765,27.5327,27.641,27.4882,27.6346,49272.4868
2009-01-16 13:30:00,43.41,43.52,43.32,43.42,113756.61375661376,27.641,27.711,27.5837,27.6474,113756.6138
2009-01-16 13:40:00,43.43,43.59,43.24,43.26,82671.95767195766,27.6537,27.7556,27.5327,27.5455,82671.9577
2009-01-16 13:50:00,43.26,43.43,43.23,43.35,77932.09876543209,27.5455,27.6537,27.5264,27.6028,77932.0988
2009-01-16 14:00:00,43.36,43.41,43.26,43.29,119819.22398589064,27.6091,27.641,27.5455,27.5646,119819.224
2009-01-16 14:10:00,43.32,43.38,43.23,43.27,83553.7918871252,27.5837,27.6219,27.5264,27.5518,83553.7919
2009-01-16 14:20:00,43.26,43.39,43.18,43.33,100308.64197530864,27.5455,27.6283,27.4945,27.59,100308.642
2009-01-16 14:30:00,43.31,43.41,43.17,43.31,113646.3844797178,27.5773,27.641,27.4882,27.5773,113646.3845
2009-01-16 14:40:00,43.32,43.39,43.16,43.26,131393.2980599647,27.5837,27.6283,27.4818,27.5455,131393.2981
2009-01-16 14:50:00,43.26,43.63,43.26,43.63,145612.87477954142,27.5455,27.7811,27.5455,27.7811,145612.8748
2009-01-16 15:00:00,43.64,43.79,43.64,43.78,128086.4197530864,27.7874,27.8829,27.7874,27.8766,128086.4198
2009-01-16 15:10:00,43.8,44.12,43.78,44.09,100418.87125220455,27.8893,28.0931,27.8766,28.074,100418.8713
2009-01-16 15:20:00,44.08,44.28,43.88,44.13,197751.3227513228,28.0676,28.195,27.9403,28.0994,197751.3228
2009-01-16 15:30:00,44.12,44.26,44.06,44.23,213514.10934744263,28.0931,28.1822,28.0549,28.1631,213514.1093
2009-01-16 15:40:00,44.22,44.4,44.08,44.33,231150.7936507936,28.1567,28.2714,28.0676,28.2268,231150.7937
2009-01-16 15:50:00,44.34,44.43,44.0,44.02,267967.3721340388,28.2332,28.2905,28.0167,28.0294,267967.3721
2009-01-20 09:30:00,44.03,44.32,43.88,44.24,106261.02292768958,28.0358,28.2204,27.9403,28.1695,106261.0229
2009-01-20 09:40:00,44.19,44.23,43.61,43.64,96560.84656084656,28.1376,28.1631,27.7683,27.7874,96560.8466
2009-01-20 09:50:00,43.64,43.76,43.1,43.2,76499.11816578482,27.7874,27.8638,27.4436,27.5073,76499.1182
2009-01-20 10:00:00,43.23,43.69,43.12,43.67,98875.66137566137,27.5264,27.8193,27.4563,27.8065,98875.6614
2009-01-20 10:10:00,43.67,43.83,43.51,43.73,101962.08112874778,27.8065,27.9084,27.7047,27.8447,101962.0811
2009-01-20 10:20:00,43.73,43.9,43.61,43.9,70436.50793650793,27.8447,27.953,27.7683,27.953,70436.5079
2009-01-20 10:30:00,43.9,43.9,43.68,43.75,79365.07936507935,27.953,27.953,27.8129,27.8575,79365.0794
2009-01-20 10:40:00,43.77,43.77,43.68,43.73,82120.81128747795,27.8702,27.8702,27.8129,27.8447,82120.8113
2009-01-20 10:50:00,43.73,43.74,43.54,43.57,67460.31746031746,27.8447,27.8511,27.7238,27.7429,67460.3175
2009-01-20 11:00:00,43.58,43.73,43.55,43.57,45634.92063492063,27.7492,27.8447,27.7301,27.7429,45634.9206
2009-01-20 11:10:00,43.57,43.58,43.47,43.48,59523.80952380952,27.7429,27.7492,27.6792,27.6856,59523.8095
2009-01-20 11:20:00,43.48,43.48,43.34,43.36,50264.55026455026,27.6856,27.6856,27.5964,27.6091,50264.5503
2009-01-20 11:30:00,43.37,43.46,43.36,43.45,49603.1746031746,27.6155,27.6728,27.6091,27.6665,49603.1746
2009-01-20 11:40:00,43.43,43.58,43.43,43.52,25903.880070546733,27.6537,27.7492,27.6537,27.711,25903.8801
2009-01-20 11:50:00,43.51,43.52,43.36,43.38,90498.23633156966,27.7047,27.711,27.6091,27.6219,90498.2363
2009-01-20 12:00:00,43.39,43.52,43.38,43.44,55886.24338624338,27.6283,27.711,27.6219,27.6601,55886.2434
2009-01-20 12:10:00,43.44,43.59,43.41,43.54,58862.433862433856,27.6601,27.7556,27.641,27.7238,58862.4339
2009-01-20 12:20:00,43.55,43.58,43.16,43.28,106040.5643738977,27.7301,27.7492,27.4818,27.5582,106040.5644
2009-01-20 12:30:00,43.29,43.38,43.26,43.26,48611.1111111111,27.5646,27.6219,27.5455,27.5455,48611.1111
2009-01-20 12:40:00,43.26,43.5,43.25,43.28,55996.47266313932,27.5455,27.6983,27.5391,27.5582,55996.4727
2009-01-20 12:50:00,43.27,43.32,43.12,43.21,77821.86948853615,27.5518,27.5837,27.4563,27.5136,77821.8695
2009-01-20 13:00:00,43.16,43.45,43.14,43.16,42989.41798941798,27.4818,27.6665,27.4691,27.4818,42989.418
2009-01-20 13:10:00,43.16,43.26,43.1,43.2,52910.0529100529,27.4818,27.5455,27.4436,27.5073,52910.0529
2009-01-20 13:20:00,43.18,43.37,43.13,43.31,40233.68606701939,27.4945,27.6155,27.4627,27.5773,40233.6861
2009-01-20 13:30:00,43.27,43.34,43.09,43.17,90167.54850088182,27.5518,27.5964,27.4372,27.4882,90167.5485
2009-01-20 13:40:00,43.18,43.36,42.99,43.0,45634.92063492063,27.4945,27.6091,27.3736,27.3799,45634.9206
2009-01-20 13:50:00,43.01,43.08,42.97,43.02,46626.98412698412,27.3863,27.4309,27.3608,27.3927,46626.9841
2009-01-20 14:00:00,43.0,43.12,42.92,43.05,59303.35097001763,27.3799,27.4563,27.329,27.4118,59303.351
2009-01-20 14:10:00,43.06,43.14,43.02,43.12,87742.50440917106,27.4181,27.4691,27.3927,27.4563,87742.5044
2009-01-20 14:20:00,43.12,43.12,42.76,43.03,49603.1746031746,27.4563,27.4563,27.2271,27.399,49603.1746
2009-01-20 14:30:00,43.01,43.18,42.87,43.03,71759.25925925926,27.3863,27.4945,27.2971,27.399,71759.2593
2009-01-20 14:40:00,43.04,43.11,42.85,42.87,55445.3262786596,27.4054,27.45,27.2844,27.2971,55445.3263
2009-01-20 14:50:00,42.87,43.14,42.81,42.96,71649.02998236331,27.2971,27.4691,27.2589,27.3545,71649.03
2009-01-20 15:00:00,42.96,42.96,42.74,42.77,96340.38800705466,27.3545,27.3545,27.2144,27.2335,96340.388
2009-01-20 15:10:00,42.77,42.89,42.55,42.65,101521.164021164,27.2335,27.3099,27.0934,27.1571,101521.164
2009-01-20 15:20:00,42.66,42.81,42.58,42.68,78593.47442680775,27.1634,27.2589,27.1125,27.1762,78593.4744
2009-01-20 15:30:00,42.7,43.01,42.67,42.8,118165.78483245148,27.1889,27.3863,27.1698,27.2526,118165.7848
2009-01-20 15:40:00,42.82,42.87,42.59,42.87,137896.82539682538,27.2653,27.2971,27.1189,27.2971,137896.8254
2009-01-20 15:50:00,42.83,42.84,42.5,42.57,161044.97354497353,27.2717,27.278,27.0616,27.1061,161044.9735
2009-01-21 09:30:00,42.92,43.3,42.42,42.42,62610.22927689594,27.329,27.5709,27.0106,27.0106,62610.2293
2009-01-21 09:40:00,42.45,42.67,42.33,42.49,77601.41093474426,27.0297,27.1698,26.9533,27.0552,77601.4109
2009-01-21 09:50:00,42.49,43.11,42.4,43.04,44422.39858906525,27.0552,27.45,26.9979,27.4054,44422.3986
2009-01-21 10:00:00,43.04,43.08,42.77,42.78,27888.00705467372,27.4054,27.4309,27.2335,27.2398,27888.0071
2009-01-21 10:10:00,42.78,43.0,42.69,42.98,34611.992945326274,27.2398,27.3799,27.1825,27.3672,34611.9929
2009-01-21 10:20:00,43.0,43.28,42.86,42.88,35163.13932980599,27.3799,27.5582,27.2908,27.3035,35163.1393
2009-01-21 10:30:00,42.87,42.87,42.51,42.63,43871.25220458553,27.2971,27.2971,27.0679,27.1443,43871.2522
2009-01-21 10:40:00,42.65,42.69,42.44,42.48,32407.407407407405,27.1571,27.1825,27.0233,27.0488,32407.4074
2009-01-21 10:50:00,42.5,42.52,42.16,42.18,40123.456790123455,27.0616,27.0743,26.8451,26.8578,40123.4568
2009-01-21 11:00:00,42.18,42.49,42.15,42.45,36485.89065255732,26.8578,27.0552,26.8387,27.0297,36485.8907
2009-01-21 11:10:00,42.44,42.55,42.36,42.49,31746.031746031746,27.0233,27.0934,26.9724,27.0552,31746.0317
2009-01-21 11:20:00,42.5,42.61,42.48,42.57,36044.97354497354,27.0616,27.1316,27.0488,27.1061,36044.9735
2009-01-21 11:30:00,42.6,42.67,42.44,42.47,47729.27689594356,27.1252,27.1698,27.0233,27.0424,47729.2769
2009-01-21 11:40:00,42.48,42.67,42.44,42.57,46186.06701940035,27.0488,27.1698,27.0233,27.1061,46186.067
2009-01-21 11:50:00,42.55,42.74,42.36,42.38,57429.45326278659,27.0934,27.2144,26.9724,26.9851,57429.4533
2009-01-21 12:00:00,42.38,42.6,42.3,42.57,42658.73015873016,26.9851,27.1252,26.9342,27.1061,42658.7302
2009-01-21 12:10:00,42.56,42.68,42.4,42.46,45524.69135802469,27.0998,27.1762,26.9979,27.0361,45524.6914
2009-01-21 12:20:00,42.46,42.54,42.28,42.34,40564.37389770723,27.0361,27.087,26.9215,26.9597,40564.3739
2009-01-21 12:30:00,42.33,42.54,42.27,42.4,32076.719576719574,26.9533,27.087,26.9151,26.9979,32076.7196
2009-01-21 12:40:00,42.4,42.53,42.29,42.42,27777.777777777774,26.9979,27.0807,26.9278,27.0106,27777.7778
2009-01-21 12:50:00,42.41,42.67,42.34,42.64,34832.451499118164,27.0042,27.1698,26.9597,27.1507,34832.4515
2009-01-21 13:00:00,42.63,42.85,42.55,42.77,43320.10582010582,27.1443,27.2844,27.0934,27.2335,43320.1058
2009-01-21 13:10:00,42.75,42.76,42.57,42.62,28769.841269841265,27.2207,27.2271,27.1061,27.138,28769.8413
2009-01-21 13:20:00,42.62,42.65,42.29,42.38,28328.92416225749,27.138,27.1571,26.9278,26.9851,28328.9242
2009-01-21 13:30:00,42.42,42.78,42.37,42.61,70436.50793650793,27.0106,27.2398,26.9788,27.1316,70436.5079
2009-01-21 13:40:00,42.63,42.67,42.52,42.61,64484.126984126975,27.1443,27.1698,27.0743,27.1316,64484.127
2009-01-21 13:50:00,42.63,42.65,42.53,42.62,43099.64726631393,27.1443,27.1571,27.0807,27.138,43099.6473
2009-01-21 14:00:00,42.62,42.69,42.56,42.64,91820.98765432098,27.138,27.1825,27.0998,27.1507,91820.9877
2009-01-21 14:10:00,42.64,43.0,42.64,42.94,69775.13227513227,27.1507,27.3799,27.1507,27.3417,69775.1323
2009-01-21 14:20:00,42.91,43.02,42.87,42.96,52689.59435626102,27.3226,27.3927,27.2971,27.3545,52689.5944
2009-01-21 14:30:00,42.96,43.21,42.94,43.12,43209.87654320987,27.3545,27.5136,27.3417,27.4563,43209.8765
2009-01-21 14:40:00,43.11,43.22,43.01,43.07,37808.64197530864,27.45,27.52,27.3863,27.4245,37808.642
2009-01-21 14:50:00,43.08,43.29,43.06,43.2,42328.04232804232,27.4309,27.5646,27.4181,27.5073,42328.0423
2009-01-21 15:00:00,43.2,43.4,43.09,43.37,48941.79894179894,27.5073,27.6346,27.4372,27.6155,48941.7989
2009-01-21 15:10:00,43.39,43.48,43.31,43.42,59523.80952380952,27.6283,27.6856,27.5773,27.6474,59523.8095
2009-01-21 15:20:00,43.43,43.45,43.09,43.19,62720.45855379188,27.6537,27.6665,27.4372,27.5009,62720.4586
2009-01-21 15:30:00,43.21,43.41,43.12,43.35,111000.88183421516,27.5136,27.641,27.4563,27.6028,111000.8818
2009-01-21 15:40:00,43.35,43.51,43.32,43.34,105158.73015873016,27.6028,27.7047,27.5837,27.5964,105158.7302
2009-01-21 15:50:00,43.32,43.69,43.32,43.55,201609.3474426808,27.5837,27.8193,27.5837,27.7301,201609.3474
2009-01-22 09:30:00,41.83,42.35,40.98,42.22,128637.56613756611,26.6349,26.966,26.0937,26.8833,128637.5661
2009-01-22 09:40:00,42.23,42.41,41.85,42.13,86309.5238095238,26.8896,27.0042,26.6477,26.826,86309.5238
2009-01-22 09:50:00,42.14,42.64,42.12,42.55,74735.44973544973,26.8323,27.1507,26.8196,27.0934,74735.4497
2009-01-22 10:00:00,42.54,43.09,42.53,43.06,79916.22574955907,27.087,27.4372,27.0807,27.4181,79916.2257
2009-01-22 10:10:00,43.06,43.89,43.04,43.75,264991.1816578483,27.4181,27.9466,27.4054,27.8575,264991.1817
2009-01-22 10:20:00,43.75,43.83,43.14,43.27,93584.65608465608,27.8575,27.9084,27.4691,27.5518,93584.6561
2009-01-22 10:30:00,43.31,43.31,42.99,43.1,66578.48324514991,27.5773,27.5773,27.3736,27.4436,66578.4832
2009-01-22 10:40:00,43.1,43.18,42.99,43.04,43209.87654320987,27.4436,27.4945,27.3736,27.4054,43209.8765
2009-01-22 10:50:00,43.02,43.3,43.01,43.25,45304.2328042328,27.3927,27.5709,27.3863,27.5391,45304.2328
2009-01-22 11:00:00,43.2,43.33,43.04,43.31,54453.26278659611,27.5073,27.59,27.4054,27.5773,54453.2628
2009-01-22 11:10:00,43.36,43.59,43.28,43.51,60956.79012345678,27.6091,27.7556,27.5582,27.7047,60956.7901
2009-01-22 11:20:00,43.52,43.98,43.45,43.82,173059.96472663138,27.711,28.0039,27.6665,27.9021,173059.9647
2009-01-22 11:30:00,43.81,43.82,43.45,43.5,139550.26455026455,27.8957,27.9021,27.6665,27.6983,139550.2646
2009-01-22 11:40:00,43.47,43.59,43.38,43.5,92041.44620811286,27.6792,27.7556,27.6219,27.6983,92041.4462
2009-01-22 11:50:00,43.48,43.64,43.39,43.44,129629.62962962962,27.6856,27.7874,27.6283,27.6601,129629.6296
2009-01-22 12:00:00,43.44,43.5,43.29,43.5,248677.24867724863,27.6601,27.6983,27.5646,27.6983,248677.2487
2009-01-22 12:10:00,43.5,43.59,43.41,43.56,32958.55379188712,27.6983,27.7556,27.641,27.7365,32958.5538
2009-01-22 12:20:00,43.57,43.63,43.42,43.59,50264.55026455026,27.7429,27.7811,27.6474,27.7556,50264.5503
2009-01-22 12:30:00,43.58,43.59,43.46,43.52,28990.299823633155,27.7492,27.7556,27.6728,27.711,28990.2998
2009-01-22 12:40:00,43.52,43.68,43.45,43.61,35714.28571428571,27.711,27.8129,27.6665,27.7683,35714.2857
2009-01-22 12:50:00,43.61,43.64,43.52,43.53,31305.11463844797,27.7683,27.7874,27.711,27.7174,31305.1146
2009-01-22 13:00:00,43.53,43.7,43.52,43.52,32297.17813051146,27.7174,27.8256,27.711,27.711,32297.1781
2009-01-22 13:10:00,43.52,43.63,43.43,43.59,40895.061728395056,27.711,27.7811,27.6537,27.7556,40895.0617
2009-01-22 13:20:00,43.58,43.65,43.42,43.46,58421.51675485008,27.7492,27.7938,27.6474,27.6728,58421.5168
2009-01-22 13:30:00,43.46,43.48,43.26,43.38,150462.96296296295,27.6728,27.6856,27.5455,27.6219,150462.963
2009-01-22 13:40:00,43.38,43.69,43.27,43.6,48170.19400352733,27.6219,27.8193,27.5518,27.762,48170.194
2009-01-22 13:50:00,43.58,43.74,43.5,43.65,40454.14462081128,27.7492,27.8511,27.6983,27.7938,40454.1446
2009-01-22 14:00:00,43.65,44.05,43.57,44.02,76940.0352733686,27.7938,28.0485,27.7429,28.0294,76940.0353
2009-01-22 14:10:00,44.02,44.15,43.93,44.11,73633.15696649029,28.0294,28.1122,27.9721,28.0867,73633.157
2009-01-22 14:20:00,44.14,44.19,43.75,43.79,74294.53262786595,28.1058,28.1376,27.8575,27.8829,74294.5326
2009-01-22 14:30:00,43.79,44.0,43.66,43.97,77270.72310405642,27.8829,28.0167,27.8002,27.9976,77270.7231
2009-01-22 14:40:00,43.95,44.01,43.49,43.49,94246.03174603172,27.9848,28.023,27.6919,27.6919,94246.0317
2009-01-22 14:50:00,43.51,43.67,43.41,43.67,63271.6049382716,27.7047,27.8065,27.641,27.8065,63271.6049
2009-01-22 15:00:00,43.68,43.71,43.14,43.32,115410.0529100529,27.8129,27.832,27.4691,27.5837,115410.0529
2009-01-22 15:10:00,43.32,43.51,43.21,43.26,148148.14814814812,27.5837,27.7047,27.5136,27.5455,148148.1481
2009-01-22 15:20:00,43.26,43.57,43.21,43.52,105379.18871252204,27.5455,27.7429,27.5136,27.711,105379.1887
2009-01-22 15:30:00,43.51,43.61,43.31,43.37,109457.67195767196,27.7047,27.7683,27.5773,27.6155,109457.672
2009-01-22 15:40:00,43.38,43.95,43.38,43.91,112654.32098765433,27.6219,27.9848,27.6219,27.9594,112654.321
2009-01-22 15:50:00,43.9,43.91,43.66,43.68,180665.7848324515,27.953,27.9594,27.8002,27.8129,180665.7848
2009-01-23 09:30:00,43.09,43.09,42.19,42.61,109126.98412698413,27.4372,27.4372,26.8642,27.1316,109126.9841
2009-01-23 09:40:00,42.59,42.87,42.53,42.57,73853.61552028218,27.1189,27.2971,27.0807,27.1061,73853.6155
2009-01-23 09:50:00,42.57,42.59,42.44,42.44,81459.43562610228,27.1061,27.1189,27.0233,27.0233,81459.4356
2009-01-23 10:00:00,42.43,42.5,42.25,42.35,102072.31040564372,27.017,27.0616,26.9024,26.966,102072.3104
2009-01-23 10:10:00,42.33,42.44,42.26,42.38,73633.15696649029,26.9533,27.0233,26.9087,26.9851,73633.157
2009-01-23 10:20:00,42.38,42.63,42.28,42.48,59413.58024691357,26.9851,27.1443,26.9215,27.0488,59413.5802
2009-01-23 10:30:00,42.49,42.5,42.09,42.09,68452.38095238095,27.0552,27.0616,26.8005,26.8005,68452.381
2009-01-23 10:40:00,42.08,42.18,41.9,42.17,63822.75132275131,26.7941,26.8578,26.6795,26.8514,63822.7513
2009-01-23 10:50:00,42.15,42.17,41.99,42.06,51917.98941798941,26.8387,26.8514,26.7368,26.7814,51917.9894
2009-01-23 11:00:00,42.08,42.62,42.06,42.41,70767.19576719576,26.7941,27.138,26.7814,27.0042,70767.1958
2009-01-23 11:10:00,42.42,42.75,42.38,42.58,38910.93474426808,27.0106,27.2207,26.9851,27.1125,38910.9347
2009-01-23 11:20:00,42.59,42.65,42.37,42.42,44312.16931216931,27.1189,27.1571,26.9788,27.0106,44312.1693
2009-01-23 11:30:00,42.42,42.47,42.28,42.35,57208.9947089947,27.0106,27.0424,26.9215,26.966,57208.9947
2009-01-23 11:40:00,42.35,42.54,42.3,42.42,30643.738977072306,26.966,27.087,26.9342,27.0106,30643.739
2009-01-23 11:50:00,42.41,42.49,42.1,42.14,44753.08641975308,27.0042,27.0552,26.8069,26.8323,44753.0864
2009-01-23 12:00:00,42.14,42.25,42.09,42.1,39131.39329805997,26.8323,26.9024,26.8005,26.8069,39131.3933
2009-01-23 12:10:00,42.11,42.25,42.09,42.18,58641.975308641966,26.8132,26.9024,26.8005,26.8578,58641.9753
2009-01-23 12:20:00,42.18,42.5,42.18,42.36,41225.74955908289,26.8578,27.0616,26.8578,26.9724,41225.7496
2009-01-23 12:30:00,42.34,42.34,42.17,42.19,78152.55731922398,26.9597,26.9597,26.8514,26.8642,78152.5573
2009-01-23 12:40:00,42.19,42.49,42.16,42.4,39902.998236331565,26.8642,27.0552,26.8451,26.9979,39902.9982
2009-01-23 12:50:00,42.4,42.52,42.18,42.23,65806.8783068783,26.9979,27.0743,26.8578,26.8896,65806.8783
2009-01-23 13:00:00,42.23,42.45,42.18,42.3,58311.28747795414,26.8896,27.0297,26.8578,26.9342,58311.2875
2009-01-23 13:10:00,42.32,42.82,42.3,42.8,75617.28395061727,26.9469,27.2653,26.9342,27.2526,75617.284
2009-01-23 13:20:00,42.82,42.83,42.64,42.67,35714.28571428571,27.2653,27.2717,27.1507,27.1698,35714.2857
2009-01-23 13:30:00,42.67,42.97,42.66,42.77,40454.14462081128,27.1698,27.3608,27.1634,27.2335,40454.1446
2009-01-23 13:40:00,42.76,42.93,42.69,42.88,39351.85185185185,27.2271,27.3354,27.1825,27.3035,39351.8519
2009-01-23 13:50:00,42.89,43.1,42.78,43.05,62389.77072310405,27.3099,27.4436,27.2398,27.4118,62389.7707
2009-01-23 14:00:00,43.08,43.25,43.0,43.04,41225.74955908289,27.4309,27.5391,27.3799,27.4054,41225.7496
2009-01-23 14:10:00,43.0,43.0,42.72,42.88,37808.64197530864,27.3799,27.3799,27.2016,27.3035,37808.642
2009-01-23 14:20:00,42.87,43.06,42.83,42.84,37147.266313932974,27.2971,27.4181,27.2717,27.278,37147.2663
2009-01-23 14:30:00,42.86,42.88,42.62,42.72,42548.50088183421,27.2908,27.3035,27.138,27.2016,42548.5009
2009-01-23 14:40:00,42.73,42.76,42.59,42.67,73082.01058201057,27.208,27.2271,27.1189,27.1698,73082.0106
2009-01-23 14:50:00,42.68,42.68,42.39,42.47,109237.21340388006,27.1762,27.1762,26.9915,27.0424,109237.2134
2009-01-23 15:00:00,42.47,42.59,42.35,42.35,92592.59259259258,27.0424,27.1189,26.966,26.966,92592.5926
2009-01-23 15:10:00,42.35,42.41,42.25,42.4,100859.78835978836,26.966,27.0042,26.9024,26.9979,100859.7884
2009-01-23 15:20:00,42.4,42.64,42.34,42.35,76609.34744268077,26.9979,27.1507,26.9597,26.966,76609.3474
2009-01-23 15:30:00,42.32,42.54,42.24,42.49,110780.42328042327,26.9469,27.087,26.896,27.0552,110780.4233
2009-01-23 15:40:00,42.54,42.67,42.42,42.66,145833.3333333333,27.087,27.1698,27.0106,27.1634,145833.3333
2009-01-23 15:50:00,42.67,42.82,42.62,42.73,251653.4391534392,27.1698,27.2653,27.138,27.208,251653.4392
2009-01-26 09:30:00,42.62,43.4,42.62,43.04,76829.80599647266,27.138,27.6346,27.138,27.4054,76829.806
2009-01-26 09:40:00,43.05,43.46,43.05,43.08,75837.74250440917,27.4118,27.6728,27.4118,27.4309,75837.7425
2009-01-26 09:50:00,43.08,43.55,43.06,43.52,80246.91358024691,27.4309,27.7301,27.4181,27.711,80246.9136
2009-01-26 10:00:00,43.54,44.05,43.54,43.94,89285.71428571428,27.7238,28.0485,27.7238,27.9785,89285.7143
2009-01-26 10:10:00,43.96,44.08,43.84,43.97,30753.96825396825,27.9912,28.0676,27.9148,27.9976,30753.9683
2009-01-26 10:20:00,43.97,44.35,43.96,44.29,58972.6631393298,27.9976,28.2395,27.9912,28.2013,58972.6631
2009-01-26 10:30:00,44.31,44.43,44.26,44.31,58311.28747795414,28.2141,28.2905,28.1822,28.2141,58311.2875
2009-01-26 10:40:00,44.32,44.41,44.22,44.38,32848.324514991175,28.2204,28.2777,28.1567,28.2586,32848.3245
2009-01-26 10:50:00,44.38,44.45,44.33,44.41,40233.68606701939,28.2586,28.3032,28.2268,28.2777,40233.6861
2009-01-26 11:00:00,44.41,44.45,44.33,44.38,47619.04761904761,28.2777,28.3032,28.2268,28.2586,47619.0476
2009-01-26 11:10:00,44.39,44.45,44.3,44.33,51036.155202821865,28.265,28.3032,28.2077,28.2268,51036.1552
2009-01-26 11:20:00,44.33,44.44,44.31,44.43,35934.7442680776,28.2268,28.2968,28.2141,28.2905,35934.7443
2009-01-26 11:30:00,44.43,44.51,44.34,44.36,52910.0529100529,28.2905,28.3414,28.2332,28.2459,52910.0529
2009-01-26 11:40:00,44.38,44.43,44.14,44.14,43981.481481481474,28.2586,28.2905,28.1058,28.1058,43981.4815
2009-01-26 11:50:00,44.14,44.27,44.11,44.14,30423.28042328042,28.1058,28.1886,28.0867,28.1058,30423.2804
2009-01-26 12:00:00,44.14,44.24,44.13,44.19,41335.97883597883,28.1058,28.1695,28.0994,28.1376,41335.9788
2009-01-26 12:10:00,44.2,44.2,43.91,43.95,44863.31569664903,28.144,28.144,27.9594,27.9848,44863.3157
2009-01-26 12:20:00,43.96,44.21,43.96,44.05,38580.246913580246,27.9912,28.1504,27.9912,28.0485,38580.2469
2009-01-26 12:30:00,44.08,44.19,43.92,44.04,31084.65608465608,28.0676,28.1376,27.9657,28.0421,31084.6561
2009-01-26 12:40:00,44.04,44.13,43.93,44.04,40343.91534391534,28.0421,28.0994,27.9721,28.0421,40343.9153
2009-01-26 12:50:00,44.05,44.1,43.65,43.74,191468.253968254,28.0485,28.0803,27.7938,27.8511,191468.254
2009-01-26 13:00:00,43.74,43.84,43.5,43.58,76499.11816578482,27.8511,27.9148,27.6983,27.7492,76499.1182
2009-01-26 13:10:00,43.61,43.8,43.53,43.77,39792.76895943562,27.7683,27.8893,27.7174,27.8702,39792.769
2009-01-26 13:20:00,43.75,43.81,43.59,43.77,32407.407407407405,27.8575,27.8957,27.7556,27.8702,32407.4074
2009-01-26 13:30:00,43.75,43.75,43.52,43.63,29872.1340388007,27.8575,27.8575,27.711,27.7811,29872.134
2009-01-26 13:40:00,43.61,43.82,43.59,43.63,25132.27513227513,27.7683,27.9021,27.7556,27.7811,25132.2751
2009-01-26 13:50:00,43.64,43.67,43.45,43.49,35493.82716049382,27.7874,27.8065,27.6665,27.6919,35493.8272
2009-01-26 14:00:00,43.51,43.53,43.2,43.26,56878.30687830688,27.7047,27.7174,27.5073,27.5455,56878.3069
2009-01-26 14:10:00,43.28,43.3,43.18,43.29,55996.47266313932,27.5582,27.5709,27.4945,27.5646,55996.4727
2009-01-26 14:20:00,43.3,43.44,43.29,43.38,56547.61904761904,27.5709,27.6601,27.5646,27.6219,56547.619
2009-01-26 14:30:00,43.37,43.55,43.35,43.49,34501.76366843033,27.6155,27.7301,27.6028,27.6919,34501.7637
2009-01-26 14:40:00,43.49,43.65,43.38,43.64,59634.03880070546,27.6919,27.7938,27.6219,27.7874,59634.0388
2009-01-26 14:50:00,43.64,43.8,43.55,43.72,32186.948853615515,27.7874,27.8893,27.7301,27.8384,32186.9489
2009-01-26 15:00:00,43.72,43.94,43.72,43.91,39682.53968253968,27.8384,27.9785,27.8384,27.9594,39682.5397
2009-01-26 15:10:00,43.91,43.95,43.69,43.8,58201.05820105819,27.9594,27.9848,27.8193,27.8893,58201.0582
2009-01-26 15:20:00,43.79,44.02,43.79,43.9,111441.79894179892,27.8829,28.0294,27.8829,27.953,111441.7989
2009-01-26 15:30:00,43.91,44.0,43.74,43.74,92041.44620811286,27.9594,28.0167,27.8511,27.8511,92041.4462
2009-01-26 15:40:00,43.75,43.87,43.55,43.81,97001.76366843031,27.8575,27.9339,27.7301,27.8957,97001.7637
2009-01-26 15:50:00,43.8,43.91,43.75,43.82,141975.30864197528,27.8893,27.9594,27.8575,27.9021,141975.3086
2009-01-27 09:30:00,44.13,44.24,43.88,44.15,54894.17989417989,28.0994,28.1695,27.9403,28.1122,54894.1799
2009-01-27 09:40:00,44.15,44.24,43.94,44.06,102072.31040564372,28.1122,28.1695,27.9785,28.0549,102072.3104
2009-01-27 09:50:00,44.06,44.32,44.06,44.14,49162.25749559082,28.0549,28.2204,28.0549,28.1058,49162.2575
2009-01-27 10:00:00,44.14,44.17,43.55,43.56,36816.578483245146,28.1058,28.1249,27.7301,27.7365,36816.5785
2009-01-27 10:10:00,43.59,43.59,43.45,43.5,18077.60141093474,27.7556,27.7556,27.6665,27.6983,18077.6014
2009-01-27 10:20:00,43.5,43.73,43.48,43.65,18959.43562610229,27.6983,27.8447,27.6856,27.7938,18959.4356
2009-01-27 10:30:00,43.62,43.77,43.55,43.64,21164.02116402116,27.7747,27.8702,27.7301,27.7874,21164.0212
2009-01-27 10:40:00,43.59,43.82,43.57,43.64,34391.53439153439,27.7556,27.9021,27.7429,27.7874,34391.5344
2009-01-27 10:50:00,43.64,43.86,43.59,43.84,19510.58201058201,27.7874,27.9275,27.7556,27.9148,19510.582
2009-01-27 11:00:00,43.83,44.02,43.75,43.97,26455.02645502645,27.9084,28.0294,27.8575,27.9976,26455.0265
2009-01-27 11:10:00,43.95,44.1,43.86,44.04,31194.885361552024,27.9848,28.0803,27.9275,28.0421,31194.8854
2009-01-27 11:20:00,44.04,44.1,43.98,44.1,20612.87477954145,28.0421,28.0803,28.0039,28.0803,20612.8748
2009-01-27 11:30:00,44.09,44.14,43.96,44.03,17636.68430335097,28.074,28.1058,27.9912,28.0358,17636.6843
2009-01-27 11:40:00,44.01,44.06,43.92,43.99,17085.53791887125,28.023,28.0549,27.9657,28.0103,17085.5379
2009-01-27 11:50:00,43.99,44.03,43.84,43.84,18077.60141093474,28.0103,28.0358,27.9148,27.9148,18077.6014
2009-01-27 12:00:00,43.83,43.95,43.78,43.93,20392.416225749555,27.9084,27.9848,27.8766,27.9721,20392.4162
2009-01-27 12:10:00,43.94,44.04,43.88,44.04,22817.460317460314,27.9785,28.0421,27.9403,28.0421,22817.4603
2009-01-27 12:20:00,44.03,44.28,43.99,44.2,33068.783068783065,28.0358,28.195,28.0103,28.144,33068.7831
2009-01-27 12:30:00,44.2,44.24,44.13,44.22,12235.449735449734,28.144,28.1695,28.0994,28.1567,12235.4497
2009-01-27 12:40:00,44.22,44.31,44.04,44.07,19951.499118165782,28.1567,28.2141,28.0421,28.0612,19951.4991
2009-01-27 12:50:00,44.08,44.23,43.99,44.14,18187.830687830687,28.0676,28.1631,28.0103,28.1058,18187.8307
2009-01-27 13:00:00,44.14,44.19,43.91,43.95,16313.932980599646,28.1058,28.1376,27.9594,27.9848,16313.933
2009-01-27 13:10:00,43.95,44.09,43.94,43.96,16093.474426807756,27.9848,28.074,27.9785,27.9912,16093.4744
2009-01-27 13:20:00,43.95,44.22,43.94,43.96,31194.885361552024,27.9848,28.1567,27.9785,27.9912,31194.8854
2009-01-27 13:30:00,43.94,43.98,43.84,43.89,13668.430335097,27.9785,28.0039,27.9148,27.9466,13668.4303
2009-01-27 13:40:00,43.91,44.15,43.91,44.04,30864.197530864192,27.9594,28.1122,27.9594,28.0421,30864.1975
2009-01-27 13:50:00,44.06,44.15,44.02,44.11,65255.73192239858,28.0549,28.1122,28.0294,28.0867,65255.7319
2009-01-27 14:00:00,44.1,44.2,44.02,44.11,71428.57142857142,28.0803,28.144,28.0294,28.0867,71428.5714
2009-01-27 14:10:00,44.12,44.24,43.99,44.11,45194.003527336856,28.0931,28.1695,28.0103,28.0867,45194.0035
2009-01-27 14:20:00,44.12,44.18,44.05,44.12,45855.37918871252,28.0931,28.1313,28.0485,28.0931,45855.3792
2009-01-27 14:30:00,44.13,44.43,44.04,44.28,108575.8377425044,28.0994,28.2905,28.0421,28.195,108575.8377
2009-01-27 14:40:00,44.27,44.35,44.14,44.26,57098.76543209876,28.1886,28.2395,28.1058,28.1822,57098.7654
2009-01-27 14:50:00,44.25,44.43,44.25,44.33,36706.3492063492,28.1759,28.2905,28.1759,28.2268,36706.3492
2009-01-27 15:00:00,44.35,44.43,44.09,44.23,60626.10229276896,28.2395,28.2905,28.074,28.1631,60626.1023
2009-01-27 15:10:00,44.24,44.39,44.14,44.36,43761.02292768959,28.1695,28.265,28.1058,28.2459,43761.0229
2009-01-27 15:20:00,44.36,44.55,44.34,44.45,88734.56790123456,28.2459,28.3669,28.2332,28.3032,88734.5679
2009-01-27 15:30:00,44.46,44.47,44.32,44.43,74404.7619047619,28.3096,28.3159,28.2204,28.2905,74404.7619
2009-01-27 15:40:00,44.43,44.43,44.32,44.38,84986.77248677248,28.2905,28.2905,28.2204,28.2586,84986.7725
2009-01-27 15:50:00,44.39,44.5,44.33,44.39,121031.74603174602,28.265,28.335,28.2268,28.265,121031.746
2009-01-28 09:30:00,45.36,45.42,44.3,44.96,79585.53791887124,28.8826,28.9208,28.2077,28.6279,79585.5379
2009-01-28 09:40:00,44.96,45.07,44.72,44.82,53571.428571428565,28.6279,28.698,28.4751,28.5388,53571.4286
2009-01-28 09:50:00,44.85,44.86,44.5,44.71,52028.21869488536,28.5579,28.5643,28.335,28.4688,52028.2187
2009-01-28 10:00:00,44.72,44.82,44.59,44.71,116843.03350970017,28.4751,28.5388,28.3923,28.4688,116843.0335
2009-01-28 10:10:00,44.71,44.84,44.6,44.82,56878.30687830688,28.4688,28.5515,28.3987,28.5388,56878.3069
2009-01-28 10:20:00,44.82,44.92,44.77,44.82,25903.880070546733,28.5388,28.6025,28.507,28.5388,25903.8801
2009-01-28 10:30:00,44.82,45.01,44.75,44.93,135802.46913580244,28.5388,28.6598,28.4942,28.6088,135802.4691
2009-01-28 10:40:00,44.97,45.03,44.77,44.77,67680.77601410935,28.6343,28.6725,28.507,28.507,67680.776
2009-01-28 10:50:00,44.77,44.86,44.7,44.86,15542.32804232804,28.507,28.5643,28.4624,28.5643,15542.328
2009-01-28 11:00:00,44.86,44.88,44.81,44.85,61177.24867724867,28.5643,28.577,28.5324,28.5579,61177.2487
2009-01-28 11:10:00,44.85,44.85,44.67,44.68,22486.772486772483,28.5579,28.5579,28.4433,28.4496,22486.7725
2009-01-28 11:20:00,44.69,44.83,44.69,44.7,26675.485008818338,28.456,28.5452,28.456,28.4624,26675.485
2009-01-28 11:30:00,44.7,44.81,44.53,44.55,39792.76895943562,28.4624,28.5324,28.3541,28.3669,39792.769
2009-01-28 11:40:00,44.55,44.67,44.4,44.42,44973.544973544966,28.3669,28.4433,28.2714,28.2841,44973.545
2009-01-28 11:50:00,44.43,44.55,44.43,44.46,18408.289241622573,28.2905,28.3669,28.2905,28.3096,18408.2892
2009-01-28 12:00:00,44.49,44.66,44.45,44.66,13558.201058201055,28.3287,28.4369,28.3032,28.4369,13558.2011
2009-01-28 12:10:00,44.64,44.79,44.61,44.72,18849.206349206343,28.4242,28.5197,28.4051,28.4751,18849.2063
2009-01-28 12:20:00,44.73,44.79,44.69,44.79,14991.181657848325,28.4815,28.5197,28.456,28.5197,14991.1817
2009-01-28 12:30:00,44.78,44.82,44.73,44.81,13778.659611992944,28.5133,28.5388,28.4815,28.5324,13778.6596
2009-01-28 12:40:00,44.81,44.88,44.77,44.87,8377.42504409171,28.5324,28.577,28.507,28.5706,8377.425
2009-01-28 12:50:00,44.88,44.95,44.86,44.9,22817.460317460314,28.577,28.6216,28.5643,28.5897,22817.4603
2009-01-28 13:00:00,44.89,44.98,44.79,44.91,50485.00881834215,28.5834,28.6407,28.5197,28.5961,50485.0088
2009-01-28 13:10:00,44.88,44.91,44.82,44.91,13447.971781305114,28.577,28.5961,28.5388,28.5961,13447.9718
2009-01-28 13:20:00,44.92,45.08,44.9,45.03,29651.67548500881,28.6025,28.7043,28.5897,28.6725,29651.6755
2009-01-28 13:30:00,45.04,45.09,44.94,44.94,28108.465608465605,28.6789,28.7107,28.6152,28.6152,28108.4656
2009-01-28 13:40:00,44.95,45.11,44.92,45.05,35163.13932980599,28.6216,28.7234,28.6025,28.6852,35163.1393
2009-01-28 13:50:00,45.07,45.12,44.9,44.92,19400.352733686064,28.698,28.7298,28.5897,28.6025,19400.3527
2009-01-28 14:00:00,44.92,45.03,44.91,44.97,22266.3139329806,28.6025,28.6725,28.5961,28.6343,22266.3139
2009-01-28 14:10:00,45.01,45.27,44.92,45.22,48390.65255731922,28.6598,28.8253,28.6025,28.7935,48390.6526
2009-01-28 14:20:00,45.22,45.31,44.96,45.11,38139.32980599647,28.7935,28.8508,28.6279,28.7234,38139.3298
2009-01-28 14:30:00,45.12,45.16,44.85,44.98,38249.55908289241,28.7298,28.7553,28.5579,28.6407,38249.5591
2009-01-28 14:40:00,45.0,45.04,44.92,45.03,45304.2328042328,28.6534,28.6789,28.6025,28.6725,45304.2328
2009-01-28 14:50:00,44.98,45.23,44.91,45.22,79475.3086419753,28.6407,28.7999,28.5961,28.7935,79475.3086
2009-01-28 15:00:00,45.21,45.31,44.8,44.92,72420.63492063491,28.7871,28.8508,28.5261,28.6025,72420.6349
2009-01-28 15:10:00,44.94,45.01,44.8,44.94,54453.26278659611,28.6152,28.6598,28.5261,28.6152,54453.2628
2009-01-28 15:20:00,44.96,45.02,44.62,44.73,44201.940035273365,28.6279,28.6661,28.4114,28.4815,44201.94
2009-01-28 15:30:00,44.74,44.87,44.64,44.83,74074.07407407406,28.4879,28.5706,28.4242,28.5452,74074.0741
2009-01-28 15:40:00,44.82,45.08,44.81,45.07,63051.14638447971,28.5388,28.7043,28.5324,28.698,63051.1464
2009-01-28 15:50:00,45.06,45.15,44.95,45.11,137786.59611992945,28.6916,28.7489,28.6216,28.7234,137786.5961
2009-01-29 09:30:00,44.72,45.08,44.41,44.47,65696.64902998235,28.4751,28.7043,28.2777,28.3159,65696.649
2009-01-29 09:40:00,44.43,44.47,44.15,44.19,69995.59082892415,28.2905,28.3159,28.1122,28.1376,69995.5908
2009-01-29 09:50:00,44.21,44.3,44.11,44.2,37367.724867724864,28.1504,28.2077,28.0867,28.144,37367.7249
2009-01-29 10:00:00,44.19,44.19,43.91,44.14,84986.77248677248,28.1376,28.1376,27.9594,28.1058,84986.7725
2009-01-29 10:10:00,44.14,44.43,44.02,44.28,64484.126984126975,28.1058,28.2905,28.0294,28.195,64484.127
2009-01-29 10:20:00,44.29,44.33,44.13,44.32,30974.426807760137,28.2013,28.2268,28.0994,28.2204,30974.4268
2009-01-29 10:30:00,44.31,44.34,44.18,44.24,19620.81128747795,28.2141,28.2332,28.1313,28.1695,19620.8113
2009-01-29 10:40:00,44.28,44.29,44.17,44.2,24581.12874779541,28.195,28.2013,28.1249,28.144,24581.1287
2009-01-29 10:50:00,44.19,44.49,44.14,44.48,45304.2328042328,28.1376,28.3287,28.1058,28.3223,45304.2328
2009-01-29 11:00:00,44.48,44.55,44.39,44.51,47398.58906525573,28.3223,28.3669,28.265,28.3414,47398.5891
2009-01-29 11:10:00,44.49,44.55,44.41,44.48,33619.92945326278,28.3287,28.3669,28.2777,28.3223,33619.9295
2009-01-29 11:20:00,44.46,44.46,44.27,44.27,18518.518518518515,28.3096,28.3096,28.1886,28.1886,18518.5185
2009-01-29 11:30:00,44.27,44.31,44.19,44.19,50925.92592592592,28.1886,28.2141,28.1376,28.1376,50925.9259
2009-01-29 11:40:00,44.19,44.23,44.04,44.13,58972.6631393298,28.1376,28.1631,28.0421,28.0994,58972.6631
2009-01-29 11:50:00,44.13,44.2,44.07,44.17,36706.3492063492,28.0994,28.144,28.0612,28.1249,36706.3492
2009-01-29 12:00:00,44.16,44.17,44.0,44.06,33509.70017636684,28.1185,28.1249,28.0167,28.0549,33509.7002
2009-01-29 12:10:00,44.09,44.16,44.08,44.11,39131.39329805997,28.074,28.1185,28.0676,28.0867,39131.3933
2009-01-29 12:20:00,44.1,44.14,44.02,44.08,39572.31040564374,28.0803,28.1058,28.0294,28.0676,39572.3104
2009-01-29 12:30:00,44.08,44.09,43.93,43.93,24801.5873015873,28.0676,28.074,27.9721,27.9721,24801.5873
2009-01-29 12:40:00,43.91,43.97,43.84,43.93,31856.261022927687,27.9594,27.9976,27.9148,27.9721,31856.261
2009-01-29 12:50:00,43.91,43.93,43.67,43.69,20943.56261022928,27.9594,27.9721,27.8065,27.8193,20943.5626
2009-01-29 13:00:00,43.72,43.9,43.71,43.87,42658.73015873016,27.8384,27.953,27.832,27.9339,42658.7302
2009-01-29 13:10:00,43.87,43.93,43.85,43.89,25903.880070546733,27.9339,27.9721,27.9212,27.9466,25903.8801
2009-01-29 13:20:00,43.9,44.01,43.82,43.98,24801.5873015873,27.953,28.023,27.9021,28.0039,24801.5873
2009-01-29 13:30:00,43.98,44.0,43.75,43.77,25242.50440917108,28.0039,28.0167,27.8575,27.8702,25242.5044
2009-01-29 13:40:00,43.77,44.0,43.77,43.84,50044.09171075837,27.8702,28.0167,27.8702,27.9148,50044.0917
2009-01-29 13:50:00,43.84,43.89,43.72,43.86,25903.880070546733,27.9148,27.9466,27.8384,27.9275,25903.8801
2009-01-29 14:00:00,43.87,44.09,43.87,44.02,47729.27689594356,27.9339,28.074,27.9339,28.0294,47729.2769
2009-01-29 14:10:00,43.99,44.1,43.94,44.0,61838.62433862433,28.0103,28.0803,27.9785,28.0167,61838.6243
2009-01-29 14:20:00,44.0,44.02,43.91,44.0,56216.93121693121,28.0167,28.0294,27.9594,28.0167,56216.9312
2009-01-29 14:30:00,43.99,44.04,43.91,43.99,80798.05996472662,28.0103,28.0421,27.9594,28.0103,80798.06
2009-01-29 14:40:00,43.99,44.08,43.91,43.94,61397.70723104056,28.0103,28.0676,27.9594,27.9785,61397.7072
2009-01-29 14:50:00,43.94,44.09,43.93,44.03,50044.09171075837,27.9785,28.074,27.9721,28.0358,50044.0917
2009-01-29 15:00:00,44.04,44.25,44.03,44.14,76499.11816578482,28.0421,28.1759,28.0358,28.1058,76499.1182
2009-01-29 15:10:00,44.15,44.18,44.01,44.06,39792.76895943562,28.1122,28.1313,28.023,28.0549,39792.769
2009-01-29 15:20:00,44.09,44.09,43.92,44.03,50044.09171075837,28.074,28.074,27.9657,28.0358,50044.0917
2009-01-29 15:30:00,44.03,44.03,43.77,43.85,71538.80070546737,28.0358,28.0358,27.8702,27.9212,71538.8007
2009-01-29 15:40:00,43.84,44.1,43.84,44.01,84986.77248677248,27.9148,28.0803,27.9148,28.023,84986.7725
2009-01-29 15:50:00,44.03,44.08,43.93,44.01,82782.1869488536,28.0358,28.0676,27.9721,28.023,82782.1869
2009-01-30 09:30:00,44.1,44.4,43.84,44.27,28328.92416225749,28.0803,28.2714,27.9148,28.1886,28328.9242
2009-01-30 09:40:00,44.27,44.32,43.97,44.18,21494.70899470899,28.1886,28.2204,27.9976,28.1313,21494.709
2009-01-30 09:50:00,44.18,44.3,44.0,44.06,32186.948853615515,28.1313,28.2077,28.0167,28.0549,32186.9489
2009-01-30 10:00:00,44.05,44.1,43.95,43.95,30313.05114638448,28.0485,28.0803,27.9848,27.9848,30313.0511
2009-01-30 10:10:00,43.97,43.98,43.77,43.85,43761.02292768959,27.9976,28.0039,27.8702,27.9212,43761.0229
2009-01-30 10:20:00,43.85,44.03,43.78,43.83,48059.96472663139,27.9212,28.0358,27.8766,27.9084,48059.9647
2009-01-30 10:30:00,43.82,43.82,43.69,43.73,61287.47795414461,27.9021,27.9021,27.8193,27.8447,61287.478
2009-01-30 10:40:00,43.73,43.76,43.55,43.57,33950.61728395061,27.8447,27.8638,27.7301,27.7429,33950.6173
2009-01-30 10:50:00,43.55,43.57,43.45,43.54,43981.481481481474,27.7301,27.7429,27.6665,27.7238,43981.4815
2009-01-30 11:00:00,43.54,43.64,43.47,43.53,35163.13932980599,27.7238,27.7874,27.6792,27.7174,35163.1393
2009-01-30 11:10:00,43.55,43.55,43.24,43.28,40343.91534391534,27.7301,27.7301,27.5327,27.5582,40343.9153
2009-01-30 11:20:00,43.28,43.4,43.2,43.27,35824.514991181655,27.5582,27.6346,27.5073,27.5518,35824.515
2009-01-30 11:30:00,43.28,43.36,43.24,43.3,24029.982363315696,27.5582,27.6091,27.5327,27.5709,24029.9824
2009-01-30 11:40:00,43.32,43.45,43.26,43.45,14660.493827160491,27.5837,27.6665,27.5455,27.6665,14660.4938
2009-01-30 11:50:00,43.45,43.47,43.42,43.45,13227.513227513226,27.6665,27.6792,27.6474,27.6665,13227.5132
2009-01-30 12:00:00,43.46,43.49,43.28,43.45,19951.499118165782,27.6728,27.6919,27.5582,27.6665,19951.4991
2009-01-30 12:10:00,43.45,43.7,43.45,43.65,21935.626102292765,27.6665,27.8256,27.6665,27.7938,21935.6261
2009-01-30 12:20:00,43.67,43.75,43.65,43.67,17526.455026455023,27.8065,27.8575,27.7938,27.8065,17526.455
2009-01-30 12:30:00,43.68,43.71,43.6,43.66,13337.742504409169,27.8129,27.832,27.762,27.8002,13337.7425
2009-01-30 12:40:00,43.67,43.77,43.65,43.77,13337.742504409169,27.8065,27.8702,27.7938,27.8702,13337.7425
2009-01-30 12:50:00,43.78,43.87,43.73,43.85,40454.14462081128,27.8766,27.9339,27.8447,27.9212,40454.1446
2009-01-30 13:00:00,43.84,44.07,43.81,44.04,56327.16049382716,27.9148,28.0612,27.8957,28.0421,56327.1605
2009-01-30 13:10:00,44.06,44.09,43.89,43.91,49933.86243386243,28.0549,28.074,27.9466,27.9594,49933.8624
2009-01-30 13:20:00,43.91,43.93,43.7,43.78,110339.5061728395,27.9594,27.9721,27.8256,27.8766,110339.5062
2009-01-30 13:30:00,43.78,43.83,43.7,43.79,92151.6754850088,27.8766,27.9084,27.8256,27.8829,92151.6755
2009-01-30 13:40:00,43.76,43.81,43.62,43.73,30092.592592592588,27.8638,27.8957,27.7747,27.8447,30092.5926
2009-01-30 13:50:00,43.71,43.86,43.62,43.77,29872.1340388007,27.832,27.9275,27.7747,27.8702,29872.134
2009-01-30 14:00:00,43.75,43.93,43.75,43.83,45524.69135802469,27.8575,27.9721,27.8575,27.9084,45524.6914
2009-01-30 14:10:00,43.82,43.87,43.73,43.74,42438.271604938265,27.9021,27.9339,27.8447,27.8511,42438.2716
2009-01-30 14:20:00,43.76,44.03,43.68,43.92,53130.51146384479,27.8638,28.0358,27.8129,27.9657,53130.5115
2009-01-30 14:30:00,43.92,44.05,43.8,43.82,34722.22222222222,27.9657,28.0485,27.8893,27.9021,34722.2222
2009-01-30 14:40:00,43.82,43.83,43.73,43.75,30092.592592592588,27.9021,27.9084,27.8447,27.8575,30092.5926
2009-01-30 14:50:00,43.75,43.88,43.66,43.82,54122.57495590828,27.8575,27.9403,27.8002,27.9021,54122.575
2009-01-30 15:00:00,43.83,43.99,43.63,43.65,76058.20105820106,27.9084,28.0103,27.7811,27.7938,76058.2011
2009-01-30 15:10:00,43.62,43.82,43.43,43.45,105048.5008818342,27.7747,27.9021,27.6537,27.6665,105048.5009
2009-01-30 15:20:00,43.44,43.5,43.22,43.25,138117.28395061727,27.6601,27.6983,27.52,27.5391,138117.284
2009-01-30 15:30:00,43.25,43.34,43.17,43.23,122134.03880070546,27.5391,27.5964,27.4882,27.5264,122134.0388
2009-01-30 15:40:00,43.25,43.73,43.24,43.63,193342.151675485,27.5391,27.8447,27.5327,27.7811,193342.1517
2009-01-30 15:50:00,43.64,43.68,43.45,43.6,180776.01410934745,27.7874,27.8129,27.6665,27.762,180776.0141
2009-02-02 09:30:00,42.36,42.43,41.68,41.69,140211.6402116402,26.9724,27.017,26.5394,26.5458,140211.6402
2009-02-02 09:40:00,41.69,42.05,41.5,41.99,90277.77777777777,26.5458,26.775,26.4248,26.7368,90277.7778
2009-02-02 09:50:00,42.0,42.03,41.78,41.97,81128.74779541446,26.7432,26.7623,26.6031,26.7241,81128.7478
2009-02-02 10:00:00,41.97,42.3,41.97,42.28,77711.6402116402,26.7241,26.9342,26.7241,26.9215,77711.6402
2009-02-02 10:10:00,42.28,42.56,42.2,42.55,83002.6455026455,26.9215,27.0998,26.8705,27.0934,83002.6455
2009-02-02 10:20:00,42.54,42.67,42.46,42.63,88403.88007054673,27.087,27.1698,27.0361,27.1443,88403.8801
2009-02-02 10:30:00,42.62,42.7,42.41,42.58,71208.11287477953,27.138,27.1889,27.0042,27.1125,71208.1129
2009-02-02 10:40:00,42.57,42.57,42.37,42.51,27557.319223985887,27.1061,27.1061,26.9788,27.0679,27557.3192
2009-02-02 10:50:00,42.5,42.71,42.49,42.66,50485.00881834215,27.0616,27.1953,27.0552,27.1634,50485.0088
2009-02-02 11:00:00,42.66,42.71,42.58,42.67,25022.045855379187,27.1634,27.1953,27.1125,27.1698,25022.0459
2009-02-02 11:10:00,42.68,42.83,42.65,42.77,26124.338624338623,27.1762,27.2717,27.1571,27.2335,26124.3386
2009-02-02 11:20:00,42.76,42.77,42.6,42.68,27998.23633156966,27.2271,27.2335,27.1252,27.1762,27998.2363
2009-02-02 11:30:00,42.7,42.86,42.69,42.74,32627.86596119929,27.1889,27.2908,27.1825,27.2144,32627.866
2009-02-02 11:40:00,42.73,42.89,42.6,42.83,42658.73015873016,27.208,27.3099,27.1252,27.2717,42658.7302
2009-02-02 11:50:00,42.85,42.9,42.81,42.87,24581.12874779541,27.2844,27.3162,27.2589,27.2971,24581.1287
2009-02-02 12:00:00,42.91,43.11,42.82,42.89,33730.15873015873,27.3226,27.45,27.2653,27.3099,33730.1587
2009-02-02 12:10:00,42.91,42.92,42.81,42.87,19179.894179894178,27.3226,27.329,27.2589,27.2971,19179.8942
2009-02-02 12:20:00,42.85,42.87,42.69,42.78,28549.38271604938,27.2844,27.2971,27.1825,27.2398,28549.3827
2009-02-02 12:30:00,42.79,43.08,42.79,43.08,25352.73368606701,27.2462,27.4309,27.2462,27.4309,25352.7337
2009-02-02 12:40:00,43.13,43.18,43.0,43.05,18628.74779541446,27.4627,27.4945,27.3799,27.4118,18628.7478
2009-02-02 12:50:00,43.03,43.08,43.0,43.05,18298.059964726628,27.399,27.4309,27.3799,27.4118,18298.06
2009-02-02 13:00:00,43.06,43.09,42.91,42.94,36926.80776014109,27.4181,27.4372,27.3226,27.3417,36926.8078
2009-02-02 13:10:00,42.94,42.95,42.67,42.74,34281.305114638446,27.3417,27.3481,27.1698,27.2144,34281.3051
2009-02-02 13:20:00,42.75,42.82,42.61,42.78,33730.15873015873,27.2207,27.2653,27.1316,27.2398,33730.1587
2009-02-02 13:30:00,42.81,42.89,42.71,42.76,35052.91005291005,27.2589,27.3099,27.1953,27.2271,35052.9101
2009-02-02 13:40:00,42.76,42.82,42.67,42.7,50925.92592592592,27.2271,27.2653,27.1698,27.1889,50925.9259
2009-02-02 13:50:00,42.68,42.7,42.37,42.38,43540.5643738977,27.1762,27.1889,26.9788,26.9851,43540.5644
2009-02-02 14:00:00,42.38,42.48,42.3,42.38,43871.25220458553,26.9851,27.0488,26.9342,26.9851,43871.2522
2009-02-02 14:10:00,42.38,42.43,42.34,42.38,45855.37918871252,26.9851,27.017,26.9597,26.9851,45855.3792
2009-02-02 14:20:00,42.37,42.41,42.14,42.28,48170.19400352733,26.9788,27.0042,26.8323,26.9215,48170.194
2009-02-02 14:30:00,42.28,42.29,42.12,42.19,56657.84832451498,26.9215,26.9278,26.8196,26.8642,56657.8483
2009-02-02 14:40:00,42.18,42.3,42.14,42.18,54453.26278659611,26.8578,26.9342,26.8323,26.8578,54453.2628
2009-02-02 14:50:00,42.18,42.23,42.0,42.04,96230.15873015871,26.8578,26.8896,26.7432,26.7686,96230.1587
2009-02-02 15:00:00,42.03,42.18,42.03,42.12,115961.19929453262,26.7623,26.8578,26.7623,26.8196,115961.1993
2009-02-02 15:10:00,42.13,42.21,42.06,42.18,116843.03350970017,26.826,26.8769,26.7814,26.8578,116843.0335
2009-02-02 15:20:00,42.18,42.38,42.16,42.38,113977.07231040564,26.8578,26.9851,26.8451,26.9851,113977.0723
2009-02-02 15:30:00,42.41,42.61,42.4,42.53,123015.873015873,27.0042,27.1316,26.9979,27.0807,123015.873
2009-02-02 15:40:00,42.52,42.66,42.37,42.42,144069.66490299822,27.0743,27.1634,26.9788,27.0106,144069.6649
2009-02-02 15:50:00,42.41,42.48,42.26,42.28,171075.8377425044,27.0042,27.0488,26.9087,26.9215,171075.8377
2009-02-03 09:30:00,42.93,44.0,42.58,43.12,172288.35978835978,27.3354,28.0167,27.1125,27.4563,172288.3598
2009-02-03 09:40:00,43.12,43.32,42.72,42.9,80357.14285714286,27.4563,27.5837,27.2016,27.3162,80357.1429
2009-02-03 09:50:00,42.89,43.24,42.77,43.02,102843.91534391532,27.3099,27.5327,27.2335,27.3927,102843.9153
2009-02-03 10:00:00,43.06,43.24,42.81,42.94,137345.67901234567,27.4181,27.5327,27.2589,27.3417,137345.679
2009-02-03 10:10:00,42.93,42.97,42.67,42.82,173941.79894179892,27.3354,27.3608,27.1698,27.2653,173941.7989
2009-02-03 10:20:00,42.82,42.87,42.48,42.48,181547.61904761905,27.2653,27.2971,27.0488,27.0488,181547.619
2009-02-03 10:30:00,42.48,42.57,42.25,42.34,158289.24162257495,27.0488,27.1061,26.9024,26.9597,158289.2416
2009-02-03 10:40:00,42.34,42.69,42.33,42.63,103064.37389770722,26.9597,27.1825,26.9533,27.1443,103064.3739
2009-02-03 10:50:00,42.65,42.66,42.46,42.5,76388.88888888888,27.1571,27.1634,27.0361,27.0616,76388.8889
2009-02-03 11:00:00,42.51,42.92,42.48,42.79,153328.9241622575,27.0679,27.329,27.0488,27.2462,153328.9242
2009-02-03 11:10:00,42.79,42.81,42.67,42.7,68893.29805996471,27.2462,27.2589,27.1698,27.1889,68893.2981
2009-02-03 11:20:00,42.7,43.16,42.69,43.16,70877.42504409171,27.1889,27.4818,27.1825,27.4818,70877.425
2009-02-03 11:30:00,43.15,43.39,43.03,43.05,78042.32804232804,27.4754,27.6283,27.399,27.4118,78042.328
2009-02-03 11:40:00,43.03,43.21,42.97,43.13,32297.17813051146,27.399,27.5136,27.3608,27.4627,32297.1781
2009-02-03 11:50:00,43.11,43.17,43.08,43.14,19400.352733686064,27.45,27.4882,27.4309,27.4691,19400.3527
2009-02-03 12:00:00,43.13,43.14,42.87,42.92,32076.719576719574,27.4627,27.4691,27.2971,27.329,32076.7196
2009-02-03 12:10:00,42.88,43.11,42.87,43.11,95017.63668430336,27.3035,27.45,27.2971,27.45,95017.6367
2009-02-03 12:20:00,43.1,43.35,43.07,43.32,34281.305114638446,27.4436,27.6028,27.4245,27.5837,34281.3051
2009-02-03 12:30:00,43.32,43.62,43.3,43.62,58090.82892416225,27.5837,27.7747,27.5709,27.7747,58090.8289
2009-02-03 12:40:00,43.59,43.87,43.59,43.8,44091.71075837742,27.7556,27.9339,27.7556,27.8893,44091.7108
2009-02-03 12:50:00,43.8,44.01,43.56,43.56,70436.50793650793,27.8893,28.023,27.7365,27.7365,70436.5079
2009-02-03 13:00:00,43.55,43.79,43.53,43.71,44532.62786596119,27.7301,27.8829,27.7174,27.832,44532.6279
2009-02-03 13:10:00,43.68,43.89,43.67,43.73,40454.14462081128,27.8129,27.9466,27.8065,27.8447,40454.1446
2009-02-03 13:20:00,43.75,43.82,43.65,43.65,27998.23633156966,27.8575,27.9021,27.7938,27.7938,27998.2363
2009-02-03 13:30:00,43.64,43.89,43.63,43.84,31084.65608465608,27.7874,27.9466,27.7811,27.9148,31084.6561
2009-02-03 13:40:00,43.84,43.9,43.66,43.72,31194.885361552024,27.9148,27.953,27.8002,27.8384,31194.8854
2009-02-03 13:50:00,43.72,43.86,43.63,43.85,23368.60670194004,27.8384,27.9275,27.7811,27.9212,23368.6067
2009-02-03 14:00:00,43.86,44.41,43.86,44.41,103835.97883597882,27.9275,28.2777,27.9275,28.2777,103835.9788
2009-02-03 14:10:00,44.4,44.61,44.26,44.53,158840.38800705466,28.2714,28.4051,28.1822,28.3541,158840.388
2009-02-03 14:20:00,44.51,44.63,44.27,44.3,63932.98059964726,28.3414,28.4178,28.1886,28.2077,63932.9806
2009-02-03 14:30:00,44.3,44.51,44.21,44.35,81900.35273368606,28.2077,28.3414,28.1504,28.2395,81900.3527
2009-02-03 14:40:00,44.33,44.4,44.21,44.24,49492.945326278656,28.2268,28.2714,28.1504,28.1695,49492.9453
2009-02-03 14:50:00,44.23,44.3,44.07,44.13,75176.3668430335,28.1631,28.2077,28.0612,28.0994,75176.3668
2009-02-03 15:00:00,44.11,44.23,44.01,44.21,64373.89770723103,28.0867,28.1631,28.023,28.1504,64373.8977
2009-02-03 15:10:00,44.21,44.31,44.13,44.16,96230.15873015871,28.1504,28.2141,28.0994,28.1185,96230.1587
2009-02-03 15:20:00,44.14,44.25,44.12,44.14,79034.39153439153,28.1058,28.1759,28.0931,28.1058,79034.3915
2009-02-03 15:30:00,44.14,44.14,43.98,44.04,150022.04585537917,28.1058,28.1058,28.0039,28.0421,150022.0459
2009-02-03 15:40:00,44.04,44.09,43.93,44.01,144069.66490299822,28.0421,28.074,27.9721,28.023,144069.6649
2009-02-03 15:50:00,44.01,44.2,43.98,44.02,206349.2063492064,28.023,28.144,28.0039,28.0294,206349.2063
2009-02-04 09:30:00,42.69,43.81,42.69,43.44,160934.74426807757,27.1825,27.8957,27.1825,27.6601,160934.7443
2009-02-04 09:40:00,43.46,43.85,43.2,43.82,81900.35273368606,27.6728,27.9212,27.5073,27.9021,81900.3527
2009-02-04 09:50:00,43.8,44.01,43.75,43.79,74184.30335097,27.8893,28.023,27.8575,27.8829,74184.3034
2009-02-04 10:00:00,43.85,44.13,43.8,43.92,66247.79541446207,27.9212,28.0994,27.8893,27.9657,66247.7954
2009-02-04 10:10:00,43.94,44.11,43.92,43.94,49162.25749559082,27.9785,28.0867,27.9657,27.9785,49162.2575
2009-02-04 10:20:00,43.94,44.06,43.92,44.06,29982.36331569665,27.9785,28.0549,27.9657,28.0549,29982.3633
2009-02-04 10:30:00,44.02,44.22,43.97,44.03,56988.53615520282,28.0294,28.1567,27.9976,28.0358,56988.5362
2009-02-04 10:40:00,44.04,44.1,43.77,43.8,51917.98941798941,28.0421,28.0803,27.8702,27.8893,51917.9894
2009-02-04 10:50:00,43.79,43.85,43.67,43.73,61397.70723104056,27.8829,27.9212,27.8065,27.8447,61397.7072
2009-02-04 11:00:00,43.7,43.8,43.62,43.75,49603.1746031746,27.8256,27.8893,27.7747,27.8575,49603.1746
2009-02-04 11:10:00,43.75,43.77,43.42,43.57,66247.79541446207,27.8575,27.8702,27.6474,27.7429,66247.7954
2009-02-04 11:20:00,43.56,43.62,43.41,43.45,40454.14462081128,27.7365,27.7747,27.641,27.6665,40454.1446
2009-02-04 11:30:00,43.45,43.57,43.39,43.42,32297.17813051146,27.6665,27.7429,27.6283,27.6474,32297.1781
2009-02-04 11:40:00,43.39,43.44,43.31,43.43,32738.09523809524,27.6283,27.6601,27.5773,27.6537,32738.0952
2009-02-04 11:50:00,43.41,43.43,43.24,43.27,39241.6225749559,27.641,27.6537,27.5327,27.5518,39241.6226
2009-02-04 12:00:00,43.28,43.37,43.25,43.3,28108.465608465605,27.5582,27.6155,27.5391,27.5709,28108.4656
2009-02-04 12:10:00,43.29,43.44,43.29,43.37,17305.996472663137,27.5646,27.6601,27.5646,27.6155,17305.9965
2009-02-04 12:20:00,43.37,43.37,43.22,43.32,32627.86596119929,27.6155,27.6155,27.52,27.5837,32627.866
2009-02-04 12:30:00,43.3,43.41,43.3,43.35,21825.396825396823,27.5709,27.641,27.5709,27.6028,21825.3968
2009-02-04 12:40:00,43.36,43.46,43.33,43.39,20061.728395061727,27.6091,27.6728,27.59,27.6283,20061.7284
2009-02-04 12:50:00,43.41,43.45,43.21,43.3,26124.338624338623,27.641,27.6665,27.5136,27.5709,26124.3386
2009-02-04 13:00:00,43.29,43.41,43.23,43.41,22927.68959435626,27.5646,27.641,27.5264,27.641,22927.6896
2009-02-04 13:10:00,43.39,43.4,43.28,43.32,28218.69488536155,27.6283,27.6346,27.5582,27.5837,28218.6949
2009-02-04 13:20:00,43.32,43.48,43.3,43.47,23368.60670194004,27.5837,27.6856,27.5709,27.6792,23368.6067
2009-02-04 13:30:00,43.45,43.54,43.26,43.29,26455.02645502645,27.6665,27.7238,27.5455,27.5646,26455.0265
2009-02-04 13:40:00,43.28,43.42,43.26,43.36,78373.01587301586,27.5582,27.6474,27.5455,27.6091,78373.0159
2009-02-04 13:50:00,43.36,43.47,43.2,43.47,81900.35273368606,27.6091,27.6792,27.5073,27.6792,81900.3527
2009-02-04 14:00:00,43.45,43.45,43.31,43.34,38359.78835978836,27.6665,27.6665,27.5773,27.5964,38359.7884
2009-02-04 14:10:00,43.33,43.48,43.33,43.36,39902.998236331565,27.59,27.6856,27.59,27.6091,39902.9982
2009-02-04 14:20:00,43.37,43.45,43.29,43.41,70105.8201058201,27.6155,27.6665,27.5646,27.641,70105.8201
2009-02-04 14:30:00,43.41,43.48,43.35,43.41,77601.41093474426,27.641,27.6856,27.6028,27.641,77601.4109
2009-02-04 14:40:00,43.41,43.43,43.31,43.36,54122.57495590828,27.641,27.6537,27.5773,27.6091,54122.575
2009-02-04 14:50:00,43.35,43.47,43.22,43.42,104497.35449735448,27.6028,27.6792,27.52,27.6474,104497.3545
2009-02-04 15:00:00,43.4,43.53,43.28,43.52,94246.03174603172,27.6346,27.7174,27.5582,27.711,94246.0317
2009-02-04 15:10:00,43.52,43.54,43.38,43.48,82782.1869488536,27.711,27.7238,27.6219,27.6856,82782.1869
2009-02-04 15:20:00,43.48,43.52,43.29,43.46,91380.0705467372,27.6856,27.711,27.5646,27.6728,91380.0705
2009-02-04 15:30:00,43.45,43.57,43.44,43.51,98544.97354497352,27.6665,27.7429,27.6601,27.7047,98544.9735
2009-02-04 15:40:00,43.55,43.65,43.48,43.53,81679.89417989417,27.7301,27.7938,27.6856,27.7174,81679.8942
2009-02-04 15:50:00,43.52,43.53,43.41,43.44,141424.16225749557,27.711,27.7174,27.641,27.6601,141424.1623
2009-02-05 09:30:00,43.35,43.51,43.07,43.47,44201.940035273365,27.6028,27.7047,27.4245,27.6792,44201.94
2009-02-05 09:40:00,43.51,43.54,43.27,43.34,31856.261022927687,27.7047,27.7238,27.5518,27.5964,31856.261
2009-02-05 09:50:00,43.31,43.37,43.12,43.12,48280.42328042328,27.5773,27.6155,27.4563,27.4563,48280.4233
2009-02-05 10:00:00,43.13,43.24,43.06,43.14,42328.04232804232,27.4627,27.5327,27.4181,27.4691,42328.0423
2009-02-05 10:10:00,43.12,43.21,43.07,43.1,56216.93121693121,27.4563,27.5136,27.4245,27.4436,56216.9312
2009-02-05 10:20:00,43.08,43.19,43.02,43.11,51697.53086419753,27.4309,27.5009,27.3927,27.45,51697.5309
2009-02-05 10:30:00,43.12,43.27,43.05,43.2,74294.53262786595,27.4563,27.5518,27.4118,27.5073,74294.5326
2009-02-05 10:40:00,43.2,43.32,43.12,43.2,69003.52733686066,27.5073,27.5837,27.4563,27.5073,69003.5273
2009-02-05 10:50:00,43.21,43.59,43.16,43.5,106371.25220458551,27.5136,27.7556,27.4818,27.6983,106371.2522
2009-02-05 11:00:00,43.52,43.63,43.29,43.32,181106.70194003524,27.711,27.7811,27.5646,27.5837,181106.7019
2009-02-05 11:10:00,43.33,43.35,43.11,43.32,165233.6860670194,27.59,27.6028,27.45,27.5837,165233.6861
2009-02-05 11:20:00,43.31,43.54,43.29,43.45,40343.91534391534,27.5773,27.7238,27.5646,27.6665,40343.9153
2009-02-05 11:30:00,43.45,43.64,43.38,43.4,44201.940035273365,27.6665,27.7874,27.6219,27.6346,44201.94
2009-02-05 11:40:00,43.41,43.41,43.18,43.33,119157.84832451498,27.641,27.641,27.4945,27.59,119157.8483
2009-02-05 11:50:00,43.35,43.58,43.32,43.52,42879.18871252204,27.6028,27.7492,27.5837,27.711,42879.1887
2009-02-05 12:00:00,43.53,43.73,43.48,43.62,241071.4285714285,27.7174,27.8447,27.6856,27.7747,241071.4286
2009-02-05 12:10:00,43.61,43.72,43.59,43.64,95679.012345679,27.7683,27.8384,27.7556,27.7874,95679.0123
2009-02-05 12:20:00,43.65,43.68,43.51,43.51,120701.0582010582,27.7938,27.8129,27.7047,27.7047,120701.0582
2009-02-05 12:30:00,43.54,43.66,43.54,43.62,38359.78835978836,27.7238,27.8002,27.7238,27.7747,38359.7884
2009-02-05 12:40:00,43.65,43.84,43.64,43.72,109126.98412698413,27.7938,27.9148,27.7874,27.8384,109126.9841
2009-02-05 12:50:00,43.72,43.83,43.59,43.79,61177.24867724867,27.8384,27.9084,27.7556,27.8829,61177.2487
2009-02-05 13:00:00,43.78,43.86,43.71,43.77,101962.08112874778,27.8766,27.9275,27.832,27.8702,101962.0811
2009-02-05 13:10:00,43.82,43.82,43.56,43.6,48500.881834215164,27.9021,27.9021,27.7365,27.762,48500.8818
2009-02-05 13:20:00,43.64,43.65,43.55,43.57,21384.47971781305,27.7874,27.7938,27.7301,27.7429,21384.4797
2009-02-05 13:30:00,43.59,43.7,43.55,43.58,33730.15873015873,27.7556,27.8256,27.7301,27.7492,33730.1587
2009-02-05 13:40:00,43.56,43.79,43.54,43.76,35052.91005291005,27.7365,27.8829,27.7238,27.8638,35052.9101
2009-02-05 13:50:00,43.73,43.76,43.6,43.63,28218.69488536155,27.8447,27.8638,27.762,27.7811,28218.6949
2009-02-05 14:00:00,43.64,43.8,43.64,43.71,66027.33686067018,27.7874,27.8893,27.7874,27.832,66027.3369
2009-02-05 14:10:00,43.7,43.72,43.6,43.68,34281.305114638446,27.8256,27.8384,27.762,27.8129,34281.3051
2009-02-05 14:20:00,43.67,43.81,43.64,43.78,70656.96649029982,27.8065,27.8957,27.7874,27.8766,70656.9665
2009-02-05 14:30:00,43.78,43.93,43.74,43.85,80467.37213403879,27.8766,27.9721,27.8511,27.9212,80467.3721
2009-02-05 14:40:00,43.86,43.96,43.84,43.84,68452.38095238095,27.9275,27.9912,27.9148,27.9148,68452.381
2009-02-05 14:50:00,43.85,43.85,43.55,43.6,50374.7795414462,27.9212,27.9212,27.7301,27.762,50374.7795
2009-02-05 15:00:00,43.6,43.74,43.47,43.5,107473.54497354497,27.762,27.8511,27.6792,27.6983,107473.545
2009-02-05 15:10:00,43.48,43.63,43.47,43.52,80577.60141093473,27.6856,27.7811,27.6792,27.711,80577.6014
2009-02-05 15:20:00,43.5,43.62,43.5,43.55,100639.32980599646,27.6983,27.7747,27.6983,27.7301,100639.3298
2009-02-05 15:30:00,43.56,43.62,43.45,43.52,120260.14109347442,27.7365,27.7747,27.6665,27.711,120260.1411
2009-02-05 15:40:00,43.52,43.63,43.45,43.51,336199.2945326278,27.711,27.7811,27.6665,27.7047,336199.2945
2009-02-05 15:50:00,43.5,43.62,43.42,43.46,312389.770723104,27.6983,27.7747,27.6474,27.6728,312389.7707
2009-02-06 09:30:00,43.46,44.23,43.46,43.88,55004.40917107583,27.6728,28.1631,27.6728,27.9403,55004.4092
2009-02-06 09:40:00,43.87,43.9,43.65,43.71,75837.74250440917,27.9339,27.953,27.7938,27.832,75837.7425
2009-02-06 09:50:00,43.73,43.98,43.72,43.86,76168.43033509699,27.8447,28.0039,27.8384,27.9275,76168.4303
2009-02-06 10:00:00,43.88,43.92,43.6,43.62,113425.92592592593,27.9403,27.9657,27.762,27.7747,113425.9259
2009-02-06 10:10:00,43.63,43.67,43.49,43.52,118606.70194003526,27.7811,27.8065,27.6919,27.711,118606.7019
2009-02-06 10:20:00,43.53,43.57,43.47,43.55,78703.7037037037,27.7174,27.7429,27.6792,27.7301,78703.7037
2009-02-06 10:30:00,43.49,43.51,43.11,43.13,127425.04409171076,27.6919,27.7047,27.45,27.4627,127425.0441
2009-02-06 10:40:00,43.1,43.1,42.91,42.91,102072.31040564372,27.4436,27.4436,27.3226,27.3226,102072.3104
2009-02-06 10:50:00,42.93,42.96,42.65,42.67,107583.77425044093,27.3354,27.3545,27.1571,27.1698,107583.7743
2009-02-06 11:00:00,42.68,42.82,42.59,42.78,152006.17283950615,27.1762,27.2653,27.1189,27.2398,152006.1728
2009-02-06 11:10:00,42.79,42.96,42.73,42.75,121582.89241622572,27.2462,27.3545,27.208,27.2207,121582.8924
2009-02-06 11:20:00,42.76,42.76,42.1,42.12,188161.37566137564,27.2271,27.2271,26.8069,26.8196,188161.3757
2009-02-06 11:30:00,42.11,42.39,42.11,42.3,115410.0529100529,26.8132,26.9915,26.8132,26.9342,115410.0529
2009-02-06 11:40:00,42.32,42.47,42.28,42.4,65586.41975308642,26.9469,27.0424,26.9215,26.9979,65586.4198
2009-02-06 11:50:00,42.41,42.46,42.27,42.27,130952.38095238092,27.0042,27.0361,26.9151,26.9151,130952.381
2009-02-06 12:00:00,42.28,42.33,42.18,42.24,124669.31216931216,26.9215,26.9533,26.8578,26.896,124669.3122
2009-02-06 12:10:00,42.23,42.28,42.03,42.06,81569.66490299822,26.8896,26.9215,26.7623,26.7814,81569.6649
2009-02-06 12:20:00,42.06,42.23,42.06,42.09,73412.6984126984,26.7814,26.8896,26.7814,26.8005,73412.6984
2009-02-06 12:30:00,42.1,42.17,42.06,42.13,69775.13227513227,26.8069,26.8514,26.7814,26.826,69775.1323
2009-02-06 12:40:00,42.12,42.16,41.9,41.99,57870.370370370365,26.8196,26.8451,26.6795,26.7368,57870.3704
2009-02-06 12:50:00,41.99,42.06,41.92,41.93,40454.14462081128,26.7368,26.7814,26.6922,26.6986,40454.1446
2009-02-06 13:00:00,41.93,42.1,41.92,42.09,67350.08818342151,26.6986,26.8069,26.6922,26.8005,67350.0882
2009-02-06 13:10:00,42.09,42.09,42.04,42.09,52579.365079365074,26.8005,26.8005,26.7686,26.8005,52579.3651
2009-02-06 13:20:00,42.09,42.18,42.03,42.17,99757.49559082893,26.8005,26.8578,26.7623,26.8514,99757.4956
2009-02-06 13:30:00,42.15,42.29,42.15,42.23,84876.54320987653,26.8387,26.9278,26.8387,26.8896,84876.5432
2009-02-06 13:40:00,42.25,42.27,42.18,42.21,72971.78130511464,26.9024,26.9151,26.8578,26.8769,72971.7813
2009-02-06 13:50:00,42.21,42.23,42.1,42.19,68562.61022927689,26.8769,26.8896,26.8069,26.8642,68562.6102
2009-02-06 14:00:00,42.18,42.18,42.02,42.08,101080.24691358024,26.8578,26.8578,26.7559,26.7941,101080.2469
2009-02-06 14:10:00,42.09,42.13,41.95,41.95,82120.81128747795,26.8005,26.826,26.7113,26.7113,82120.8113
2009-02-06 14:20:00,41.96,42.13,41.95,42.09,91710.75837742504,26.7177,26.826,26.7113,26.8005,91710.7584
2009-02-06 14:30:00,42.09,42.17,41.97,41.99,95568.78306878306,26.8005,26.8514,26.7241,26.7368,95568.7831
2009-02-06 14:40:00,42.0,42.05,41.92,41.93,86089.06525573191,26.7432,26.775,26.6922,26.6986,86089.0653
2009-02-06 14:50:00,41.93,41.98,41.85,41.89,149140.21164021164,26.6986,26.7304,26.6477,26.6731,149140.2116
2009-02-06 15:00:00,41.89,41.96,41.74,41.87,195656.9664902998,26.6731,26.7177,26.5776,26.6604,195656.9665
2009-02-06 15:10:00,41.86,41.91,41.77,41.82,149470.89947089946,26.654,26.6859,26.5967,26.6286,149470.8995
2009-02-06 15:20:00,41.82,41.89,41.64,41.84,150903.88007054673,26.6286,26.6731,26.514,26.6413,150903.8801
2009-02-06 15:30:00,41.83,41.99,41.83,41.96,191027.33686067016,26.6349,26.7368,26.6349,26.7177,191027.3369
2009-02-06 15:40:00,41.96,42.14,41.96,42.03,261904.76190476184,26.7177,26.8323,26.7177,26.7623,261904.7619
2009-02-06 15:50:00,42.02,42.09,41.74,41.83,357694.0035273368,26.7559,26.8005,26.5776,26.6349,357694.0035
2009-02-09 09:30:00,42.52,42.54,41.52,41.87,74404.7619047619,27.0743,27.087,26.4375,26.6604,74404.7619
2009-02-09 09:40:00,41.88,42.12,41.78,42.12,125000.0,26.6668,26.8196,26.6031,26.8196,125000.0
2009-02-09 09:50:00,42.14,42.27,42.04,42.27,59854.49735449735,26.8323,26.9151,26.7686,26.9151,59854.4974
2009-02-09 10:00:00,42.26,42.27,42.17,42.2,82782.1869488536,26.9087,26.9151,26.8514,26.8705,82782.1869
2009-02-09 10:10:00,42.2,42.28,42.18,42.27,85978.83597883597,26.8705,26.9215,26.8578,26.9151,85978.836
2009-02-09 10:20:00,42.27,42.28,42.15,42.18,120480.5996472663,26.9151,26.9215,26.8387,26.8578,120480.5996
2009-02-09 10:30:00,42.18,42.3,42.13,42.26,126322.75132275133,26.8578,26.9342,26.826,26.9087,126322.7513
2009-02-09 10:40:00,42.26,42.36,42.25,42.35,92923.28042328042,26.9087,26.9724,26.9024,26.966,92923.2804
2009-02-09 10:50:00,42.35,42.39,42.16,42.26,125000.0,26.966,26.9915,26.8451,26.9087,125000.0
2009-02-09 11:00:00,42.26,42.31,42.21,42.29,78152.55731922398,26.9087,26.9406,26.8769,26.9278,78152.5573
2009-02-09 11:10:00,42.29,42.32,42.18,42.18,71097.88359788359,26.9278,26.9469,26.8578,26.8578,71097.8836
2009-02-09 11:20:00,42.19,42.2,42.08,42.14,117614.63844797177,26.8642,26.8705,26.7941,26.8323,117614.6384
2009-02-09 11:30:00,42.13,42.18,41.94,42.01,90608.4656084656,26.826,26.8578,26.705,26.7495,90608.4656
2009-02-09 11:40:00,42.01,42.02,41.89,42.01,37808.64197530864,26.7495,26.7559,26.6731,26.7495,37808.642
2009-02-09 11:50:00,42.01,42.14,42.0,42.09,32297.17813051146,26.7495,26.8323,26.7432,26.8005,32297.1781
2009-02-09 12:00:00,42.09,42.18,42.06,42.16,107032.6278659612,26.8005,26.8578,26.7814,26.8451,107032.6279
2009-02-09 12:10:00,42.17,42.21,42.14,42.18,75066.13756613756,26.8514,26.8769,26.8323,26.8578,75066.1376
2009-02-09 12:20:00,42.19,42.21,42.14,42.15,59413.58024691357,26.8642,26.8769,26.8323,26.8387,59413.5802
2009-02-09 12:30:00,42.17,42.22,42.14,42.18,59634.03880070546,26.8514,26.8833,26.8323,26.8578,59634.0388
2009-02-09 12:40:00,42.18,42.21,42.14,42.18,55886.24338624338,26.8578,26.8769,26.8323,26.8578,55886.2434
2009-02-09 12:50:00,42.18,42.2,42.14,42.16,95238.09523809522,26.8578,26.8705,26.8323,26.8451,95238.0952
2009-02-09 13:00:00,42.16,42.24,42.15,42.21,66358.02469135802,26.8451,26.896,26.8387,26.8769,66358.0247
2009-02-09 13:10:00,42.21,42.22,42.06,42.09,40674.60317460317,26.8769,26.8833,26.7814,26.8005,40674.6032
2009-02-09 13:20:00,42.09,42.12,42.04,42.04,50815.696649029975,26.8005,26.8196,26.7686,26.7686,50815.6966
2009-02-09 13:30:00,42.06,42.06,41.82,41.92,73082.01058201057,26.7814,26.7814,26.6286,26.6922,73082.0106
2009-02-09 13:40:00,41.93,42.0,41.9,41.93,58090.82892416225,26.6986,26.7432,26.6795,26.6986,58090.8289
2009-02-09 13:50:00,41.95,42.14,41.93,42.14,49272.486772486765,26.7113,26.8323,26.6986,26.8323,49272.4868
2009-02-09 14:00:00,42.14,42.14,42.08,42.14,47398.58906525573,26.8323,26.8323,26.7941,26.8323,47398.5891
2009-02-09 14:10:00,42.12,42.13,41.94,41.99,30313.05114638448,26.8196,26.826,26.705,26.7368,30313.0511
2009-02-09 14:20:00,41.99,42.11,41.94,41.99,56216.93121693121,26.7368,26.8132,26.705,26.7368,56216.9312
2009-02-09 14:30:00,41.99,42.09,41.94,42.08,58311.28747795414,26.7368,26.8005,26.705,26.7941,58311.2875
2009-02-09 14:40:00,42.09,42.13,42.01,42.11,45634.92063492063,26.8005,26.826,26.7495,26.8132,45634.9206
2009-02-09 14:50:00,42.1,42.14,42.09,42.11,54343.03350970017,26.8069,26.8323,26.8005,26.8132,54343.0335
2009-02-09 15:00:00,42.12,42.14,42.08,42.09,74294.53262786595,26.8196,26.8323,26.7941,26.8005,74294.5326
2009-02-09 15:10:00,42.09,42.18,42.09,42.13,155092.59259259258,26.8005,26.8578,26.8005,26.826,155092.5926
2009-02-09 15:20:00,42.14,42.18,42.13,42.18,122464.72663139328,26.8323,26.8578,26.826,26.8578,122464.7266
2009-02-09 15:30:00,42.18,42.22,42.09,42.09,143518.5185185185,26.8578,26.8833,26.8005,26.8005,143518.5185
2009-02-09 15:40:00,42.09,42.15,42.0,42.05,107032.6278659612,26.8005,26.8387,26.7432,26.775,107032.6279
2009-02-09 15:50:00,42.06,42.14,42.05,42.09,318562.6102292769,26.7814,26.8323,26.775,26.8005,318562.6102
2009-02-10 09:30:00,41.55,41.81,41.4,41.74,76388.88888888888,26.4566,26.6222,26.3611,26.5776,76388.8889
2009-02-10 09:40:00,41.74,41.74,41.47,41.54,61728.395061728384,26.5776,26.5776,26.4057,26.4503,61728.3951
2009-02-10 09:50:00,41.52,41.63,41.42,41.54,84876.54320987653,26.4375,26.5076,26.3739,26.4503,84876.5432
2009-02-10 10:00:00,41.52,41.64,41.46,41.63,70656.96649029982,26.4375,26.514,26.3993,26.5076,70656.9665
2009-02-10 10:10:00,41.64,41.66,41.48,41.59,42989.41798941798,26.514,26.5267,26.4121,26.4821,42989.418
2009-02-10 10:20:00,41.59,41.64,41.45,41.53,76499.11816578482,26.4821,26.514,26.393,26.4439,76499.1182
2009-02-10 10:30:00,41.54,41.69,41.54,41.64,94907.4074074074,26.4503,26.5458,26.4503,26.514,94907.4074
2009-02-10 10:40:00,41.64,41.7,41.59,41.68,126653.43915343912,26.514,26.5522,26.4821,26.5394,126653.4392
2009-02-10 10:50:00,41.68,41.73,41.61,41.72,57870.370370370365,26.5394,26.5713,26.4949,26.5649,57870.3704
2009-02-10 11:00:00,41.69,41.98,41.06,41.2,108796.29629629628,26.5458,26.7304,26.1446,26.2338,108796.2963
2009-02-10 11:10:00,41.23,41.26,40.93,41.05,42438.271604938265,26.2529,26.272,26.0619,26.1383,42438.2716
2009-02-10 11:20:00,41.05,41.21,41.01,41.08,36706.3492063492,26.1383,26.2402,26.1128,26.1574,36706.3492
2009-02-10 11:30:00,41.07,41.07,40.46,40.59,90718.69488536156,26.151,26.151,25.7626,25.8454,90718.6949
2009-02-10 11:40:00,40.57,40.67,40.42,40.63,49382.71604938271,25.8326,25.8963,25.7371,25.8708,49382.716
2009-02-10 11:50:00,40.58,40.67,40.43,40.61,44091.71075837742,25.839,25.8963,25.7435,25.8581,44091.7108
2009-02-10 12:00:00,40.68,40.81,40.57,40.57,35714.28571428571,25.9027,25.9855,25.8326,25.8326,35714.2857
2009-02-10 12:10:00,40.57,40.8,40.57,40.68,28549.38271604938,25.8326,25.9791,25.8326,25.9027,28549.3827
2009-02-10 12:20:00,40.68,40.74,40.54,40.64,32297.17813051146,25.9027,25.9409,25.8135,25.8772,32297.1781
2009-02-10 12:30:00,40.64,40.8,40.55,40.75,30974.426807760137,25.8772,25.9791,25.8199,25.9473,30974.4268
2009-02-10 12:40:00,40.78,40.87,40.72,40.79,27226.631393298056,25.9664,26.0237,25.9282,25.9727,27226.6314
2009-02-10 12:50:00,40.8,40.95,40.8,40.81,24140.21164021164,25.9791,26.0746,25.9791,25.9855,24140.2116
2009-02-10 13:00:00,40.81,40.81,40.52,40.55,56106.70194003527,25.9855,25.9855,25.8008,25.8199,56106.7019
2009-02-10 13:10:00,40.57,40.64,40.4,40.4,36926.80776014109,25.8326,25.8772,25.7244,25.7244,36926.8078
2009-02-10 13:20:00,40.42,40.45,40.23,40.41,78373.01587301586,25.7371,25.7562,25.6161,25.7308,78373.0159
2009-02-10 13:30:00,40.41,40.62,40.37,40.6,41887.12522045855,25.7308,25.8645,25.7053,25.8517,41887.1252
2009-02-10 13:40:00,40.6,40.62,40.43,40.51,28880.07054673721,25.8517,25.8645,25.7435,25.7944,28880.0705
2009-02-10 13:50:00,40.52,40.55,40.42,40.43,24801.5873015873,25.8008,25.8199,25.7371,25.7435,24801.5873
2009-02-10 14:00:00,40.42,40.56,40.42,40.43,36265.43209876543,25.7371,25.8263,25.7371,25.7435,36265.4321
2009-02-10 14:10:00,40.43,40.46,40.31,40.35,26565.2557319224,25.7435,25.7626,25.6671,25.6926,26565.2557
2009-02-10 14:20:00,40.36,40.37,40.14,40.14,47839.5061728395,25.6989,25.7053,25.5588,25.5588,47839.5062
2009-02-10 14:30:00,40.13,40.19,40.02,40.14,58090.82892416225,25.5525,25.5907,25.4824,25.5588,58090.8289
2009-02-10 14:40:00,40.14,40.38,40.14,40.32,51256.61375661375,25.5588,25.7117,25.5588,25.6735,51256.6138
2009-02-10 14:50:00,40.32,40.33,40.09,40.12,49933.86243386243,25.6735,25.6798,25.527,25.5461,49933.8624
2009-02-10 15:00:00,40.13,40.43,40.13,40.33,56327.16049382716,25.5525,25.7435,25.5525,25.6798,56327.1605
2009-02-10 15:10:00,40.32,40.34,40.13,40.26,194334.21516754848,25.6735,25.6862,25.5525,25.6352,194334.2152
2009-02-10 15:20:00,40.24,40.37,40.09,40.33,123346.56084656084,25.6225,25.7053,25.527,25.6798,123346.5608
2009-02-10 15:30:00,40.33,40.5,40.25,40.29,156635.8024691358,25.6798,25.7881,25.6289,25.6544,156635.8025
2009-02-10 15:40:00,40.28,40.54,40.07,40.39,228064.3738977072,25.648,25.8135,25.5143,25.718,228064.3739
2009-02-10 15:50:00,40.39,40.56,40.36,40.45,401785.7142857143,25.718,25.8263,25.6989,25.7562,401785.7143
2009-02-11 09:30:00,40.37,40.86,40.33,40.81,48611.1111111111,25.7053,26.0173,25.6798,25.9855,48611.1111
2009-02-11 09:40:00,40.86,41.09,40.78,41.02,68893.29805996471,26.0173,26.1637,25.9664,26.1192,68893.2981
2009-02-11 09:50:00,41.04,41.19,40.96,41.0,56216.93121693121,26.1319,26.2274,26.081,26.1064,56216.9312
2009-02-11 10:00:00,40.97,41.07,40.85,40.91,84876.54320987653,26.0873,26.151,26.0109,26.0491,84876.5432
2009-02-11 10:10:00,40.9,41.05,40.81,40.86,55335.09700176367,26.0428,26.1383,25.9855,26.0173,55335.097
2009-02-11 10:20:00,40.85,41.0,40.8,40.87,90388.00705467373,26.0109,26.1064,25.9791,26.0237,90388.0071
2009-02-11 10:30:00,40.86,41.07,40.81,40.88,119268.07760141091,26.0173,26.151,25.9855,26.03,119268.0776
2009-02-11 10:40:00,40.88,41.11,40.85,41.11,60736.33156966489,26.03,26.1765,26.0109,26.1765,60736.3316
2009-02-11 10:50:00,41.11,41.23,41.1,41.12,45304.2328042328,26.1765,26.2529,26.1701,26.1828,45304.2328
2009-02-11 11:00:00,41.12,41.12,40.99,41.01,43099.64726631393,26.1828,26.1828,26.1001,26.1128,43099.6473
2009-02-11 11:10:00,41.0,41.39,41.0,41.35,85097.00176366842,26.1064,26.3548,26.1064,26.3293,85097.0018
2009-02-11 11:20:00,41.34,41.37,41.25,41.35,51587.30158730158,26.3229,26.342,26.2656,26.3293,51587.3016
2009-02-11 11:30:00,41.33,41.39,41.22,41.29,47178.13051146384,26.3166,26.3548,26.2465,26.2911,47178.1305
2009-02-11 11:40:00,41.27,41.28,41.14,41.16,50705.46737213403,26.2784,26.2847,26.1956,26.2083,50705.4674
2009-02-11 11:50:00,41.16,41.3,41.16,41.25,45524.69135802469,26.2083,26.2975,26.2083,26.2656,45524.6914
2009-02-11 12:00:00,41.25,41.32,41.22,41.3,23919.75308641975,26.2656,26.3102,26.2465,26.2975,23919.7531
2009-02-11 12:10:00,41.3,41.34,41.11,41.14,41335.97883597883,26.2975,26.3229,26.1765,26.1956,41335.9788
2009-02-11 12:20:00,41.12,41.2,41.1,41.2,28218.69488536155,26.1828,26.2338,26.1701,26.2338,28218.6949
2009-02-11 12:30:00,41.19,41.21,41.07,41.21,56327.16049382716,26.2274,26.2402,26.151,26.2402,56327.1605
2009-02-11 12:40:00,41.26,41.45,41.26,41.37,46406.52557319224,26.272,26.393,26.272,26.342,46406.5256
2009-02-11 12:50:00,41.38,41.4,41.14,41.21,31305.11463844797,26.3484,26.3611,26.1956,26.2402,31305.1146
2009-02-11 13:00:00,41.21,41.25,41.08,41.11,48170.19400352733,26.2402,26.2656,26.1574,26.1765,48170.194
2009-02-11 13:10:00,41.11,41.15,41.01,41.12,52799.82363315696,26.1765,26.2019,26.1128,26.1828,52799.8236
2009-02-11 13:20:00,41.13,41.21,41.02,41.07,54232.80423280423,26.1892,26.2402,26.1192,26.151,54232.8042
2009-02-11 13:30:00,41.06,41.06,40.87,40.91,74955.90828924162,26.1446,26.1446,26.0237,26.0491,74955.9083
2009-02-11 13:40:00,40.91,40.91,40.72,40.74,54894.17989417989,26.0491,26.0491,25.9282,25.9409,54894.1799
2009-02-11 13:50:00,40.73,40.88,40.72,40.81,62059.08289241622,25.9345,26.03,25.9282,25.9855,62059.0829
2009-02-11 14:00:00,40.83,40.98,40.83,40.97,31746.031746031746,25.9982,26.0937,25.9982,26.0873,31746.0317
2009-02-11 14:10:00,40.97,41.02,40.86,40.9,50705.46737213403,26.0873,26.1192,26.0173,26.0428,50705.4674
2009-02-11 14:20:00,40.91,41.13,40.87,41.09,43209.87654320987,26.0491,26.1892,26.0237,26.1637,43209.8765
2009-02-11 14:30:00,41.08,41.2,41.04,41.13,38139.32980599647,26.1574,26.2338,26.1319,26.1892,38139.3298
2009-02-11 14:40:00,41.13,41.16,41.04,41.06,33950.61728395061,26.1892,26.2083,26.1319,26.1446,33950.6173
2009-02-11 14:50:00,41.05,41.38,41.05,41.37,107032.6278659612,26.1383,26.3484,26.1383,26.342,107032.6279
2009-02-11 15:00:00,41.36,41.38,41.14,41.15,115189.594356261,26.3357,26.3484,26.1956,26.2019,115189.5944
2009-02-11 15:10:00,41.13,41.37,41.11,41.18,62169.312169312165,26.1892,26.342,26.1765,26.2211,62169.3122
2009-02-11 15:20:00,41.17,41.19,41.04,41.07,87742.50440917106,26.2147,26.2274,26.1319,26.151,87742.5044
2009-02-11 15:30:00,41.08,41.15,40.82,40.91,113536.15520282186,26.1574,26.2019,25.9918,26.0491,113536.1552
2009-02-11 15:40:00,40.92,40.96,40.81,40.82,168761.02292768957,26.0555,26.081,25.9855,25.9918,168761.0229
2009-02-11 15:50:00,40.82,40.98,40.81,40.98,289351.8518518518,25.9918,26.0937,25.9855,26.0937,289351.8519
2009-02-12 09:30:00,41.16,41.6,40.03,41.43,264770.7231040564,26.2083,26.4885,25.4888,26.3802,264770.7231
2009-02-12 09:40:00,41.42,41.82,41.35,41.82,197971.78130511465,26.3739,26.6286,26.3293,26.6286,197971.7813
2009-02-12 09:50:00,41.82,41.87,41.41,41.6,193121.6931216931,26.6286,26.6604,26.3675,26.4885,193121.6931
2009-02-12 10:00:00,41.6,41.75,41.42,41.69,146715.16754850087,26.4885,26.584,26.3739,26.5458,146715.1675
2009-02-12 10:10:00,41.69,41.71,41.58,41.59,101851.85185185184,26.5458,26.5585,26.4757,26.4821,101851.8519
2009-02-12 10:20:00,41.6,41.8,41.59,41.79,120370.37037037036,26.4885,26.6158,26.4821,26.6095,120370.3704
2009-02-12 10:30:00,41.79,41.85,41.73,41.77,161485.8906525573,26.6095,26.6477,26.5713,26.5967,161485.8907
2009-02-12 10:40:00,41.79,42.1,41.66,42.08,102843.91534391532,26.6095,26.8069,26.5267,26.7941,102843.9153
2009-02-12 10:50:00,42.09,42.18,41.89,41.91,77821.86948853615,26.8005,26.8578,26.6731,26.6859,77821.8695
2009-02-12 11:00:00,41.93,42.07,41.77,42.04,87191.35802469135,26.6986,26.7878,26.5967,26.7686,87191.358
2009-02-12 11:10:00,42.06,42.08,41.63,41.65,95458.55379188713,26.7814,26.7941,26.5076,26.5203,95458.5538
2009-02-12 11:20:00,41.63,41.99,41.53,41.93,104717.81305114635,26.5076,26.7368,26.4439,26.6986,104717.8131
2009-02-12 11:30:00,41.94,42.13,41.92,42.1,69664.90299823633,26.705,26.826,26.6922,26.8069,69664.903
2009-02-12 11:40:00,42.1,42.23,42.04,42.16,72530.86419753086,26.8069,26.8896,26.7686,26.8451,72530.8642
2009-02-12 11:50:00,42.17,42.25,41.89,41.9,53020.28218694885,26.8514,26.9024,26.6731,26.6795,53020.2822
2009-02-12 12:00:00,41.89,41.94,41.87,41.89,52138.4479717813,26.6731,26.705,26.6604,26.6731,52138.448
2009-02-12 12:10:00,41.88,41.95,41.79,41.91,32517.636684303347,26.6668,26.7113,26.6095,26.6859,32517.6367
2009-02-12 12:20:00,41.92,42.0,41.85,41.97,27667.548500881832,26.6922,26.7432,26.6477,26.7241,27667.5485
2009-02-12 12:30:00,41.97,41.99,41.94,41.95,15432.098765432096,26.7241,26.7368,26.705,26.7113,15432.0988
2009-02-12 12:40:00,41.96,41.98,41.87,41.91,24691.358024691355,26.7177,26.7304,26.6604,26.6859,24691.358
2009-02-12 12:50:00,41.9,41.96,41.85,41.89,21384.47971781305,26.6795,26.7177,26.6477,26.6731,21384.4797
2009-02-12 13:00:00,41.84,41.86,41.67,41.75,53350.97001763668,26.6413,26.654,26.5331,26.584,53350.97
2009-02-12 13:10:00,41.75,41.89,41.61,41.62,43099.64726631393,26.584,26.6731,26.4949,26.5012,43099.6473
2009-02-12 13:20:00,41.61,41.78,41.57,41.68,44863.31569664903,26.4949,26.6031,26.4694,26.5394,44863.3157
2009-02-12 13:30:00,41.67,41.79,41.52,41.57,36375.66137566137,26.5331,26.6095,26.4375,26.4694,36375.6614
2009-02-12 13:40:00,41.56,41.59,41.4,41.49,42658.73015873016,26.463,26.4821,26.3611,26.4184,42658.7302
2009-02-12 13:50:00,41.5,41.76,41.5,41.72,63271.6049382716,26.4248,26.5904,26.4248,26.5649,63271.6049
2009-02-12 14:00:00,41.71,41.71,41.43,41.6,52469.13580246913,26.5585,26.5585,26.3802,26.4885,52469.1358
2009-02-12 14:10:00,41.61,41.76,41.52,41.6,56768.07760141093,26.4949,26.5904,26.4375,26.4885,56768.0776
2009-02-12 14:20:00,41.6,41.61,41.39,41.47,68121.69312169311,26.4885,26.4949,26.3548,26.4057,68121.6931
2009-02-12 14:30:00,41.46,41.6,41.25,41.3,89616.40211640211,26.3993,26.4885,26.2656,26.2975,89616.4021
2009-02-12 14:40:00,41.3,41.32,41.08,41.11,58531.74603174603,26.2975,26.3102,26.1574,26.1765,58531.746
2009-02-12 14:50:00,41.11,41.14,40.91,41.0,104607.58377425042,26.1765,26.1956,26.0491,26.1064,104607.5838
2009-02-12 15:00:00,41.01,41.17,40.91,41.17,116512.34567901232,26.1128,26.2147,26.0491,26.2147,116512.3457
2009-02-12 15:10:00,41.18,41.36,41.18,41.26,117614.63844797177,26.2211,26.3357,26.2211,26.272,117614.6384
2009-02-12 15:20:00,41.25,41.72,41.17,41.72,172839.5061728395,26.2656,26.5649,26.2147,26.5649,172839.5062
2009-02-12 15:30:00,41.71,41.83,41.53,41.66,173721.34038800703,26.5585,26.6349,26.4439,26.5267,173721.3404
2009-02-12 15:40:00,41.68,42.19,41.68,41.98,177689.594356261,26.5394,26.8642,26.5394,26.7304,177689.5944
2009-02-12 15:50:00,41.98,42.14,41.91,42.06,247354.4973544973,26.7304,26.8323,26.6859,26.7814,247354.4974
2009-02-13 09:30:00,42.02,42.35,42.02,42.17,66468.25396825396,26.7559,26.966,26.7559,26.8514,66468.254
2009-02-13 09:40:00,42.19,42.46,42.16,42.46,40564.37389770723,26.8642,27.0361,26.8451,27.0361,40564.3739
2009-02-13 09:50:00,42.48,42.7,42.45,42.67,94576.71957671957,27.0488,27.1889,27.0297,27.1698,94576.7196
2009-02-13 10:00:00,42.68,42.78,42.59,42.6,53130.51146384479,27.1762,27.2398,27.1189,27.1252,53130.5115
2009-02-13 10:10:00,42.6,42.71,42.57,42.67,38580.246913580246,27.1252,27.1953,27.1061,27.1698,38580.2469
2009-02-13 10:20:00,42.68,42.92,42.67,42.89,46516.754850088175,27.1762,27.329,27.1698,27.3099,46516.7549
2009-02-13 10:30:00,42.88,43.2,42.88,43.18,77821.86948853615,27.3035,27.5073,27.3035,27.4945,77821.8695
2009-02-13 10:40:00,43.18,43.24,43.15,43.17,44973.544973544966,27.4945,27.5327,27.4754,27.4882,44973.545
2009-02-13 10:50:00,43.16,43.34,43.15,43.28,49823.63315696648,27.4818,27.5964,27.4754,27.5582,49823.6332
2009-02-13 11:00:00,43.27,43.27,43.07,43.16,44973.544973544966,27.5518,27.5518,27.4245,27.4818,44973.545
2009-02-13 11:10:00,43.15,43.19,42.96,42.96,43209.87654320987,27.4754,27.5009,27.3545,27.3545,43209.8765
2009-02-13 11:20:00,42.98,42.98,42.81,42.96,41005.291005291,27.3672,27.3672,27.2589,27.3545,41005.291
2009-02-13 11:30:00,42.96,43.08,42.95,43.03,35714.28571428571,27.3545,27.4309,27.3481,27.399,35714.2857
2009-02-13 11:40:00,43.01,43.02,42.71,42.75,30974.426807760137,27.3863,27.3927,27.1953,27.2207,30974.4268
2009-02-13 11:50:00,42.75,42.93,42.72,42.84,68342.151675485,27.2207,27.3354,27.2016,27.278,68342.1517
2009-02-13 12:00:00,42.84,42.92,42.8,42.86,31194.885361552024,27.278,27.329,27.2526,27.2908,31194.8854
2009-02-13 12:10:00,42.85,42.89,42.73,42.82,45634.92063492063,27.2844,27.3099,27.208,27.2653,45634.9206
2009-02-13 12:20:00,42.81,42.86,42.74,42.85,29320.987654320983,27.2589,27.2908,27.2144,27.2844,29320.9877
2009-02-13 12:30:00,42.84,42.91,42.78,42.82,21715.16754850088,27.278,27.3226,27.2398,27.2653,21715.1675
2009-02-13 12:40:00,42.82,42.87,42.73,42.85,30533.509700176364,27.2653,27.2971,27.208,27.2844,30533.5097
2009-02-13 12:50:00,42.84,42.86,42.66,42.78,31635.8024691358,27.278,27.2908,27.1634,27.2398,31635.8025
2009-02-13 13:00:00,42.77,42.87,42.75,42.84,38800.70546737213,27.2335,27.2971,27.2207,27.278,38800.7055
2009-02-13 13:10:00,42.86,42.97,42.82,42.96,50044.09171075837,27.2908,27.3608,27.2653,27.3545,50044.0917
2009-02-13 13:20:00,42.96,42.99,42.88,42.91,25903.880070546733,27.3545,27.3736,27.3035,27.3226,25903.8801
2009-02-13 13:30:00,42.89,43.01,42.82,42.93,52028.21869488536,27.3099,27.3863,27.2653,27.3354,52028.2187
2009-02-13 13:40:00,42.93,43.12,42.87,43.11,73192.23985890651,27.3354,27.4563,27.2971,27.45,73192.2399
2009-02-13 13:50:00,43.1,43.23,43.08,43.18,60515.87301587301,27.4436,27.5264,27.4309,27.4945,60515.873
2009-02-13 14:00:00,43.18,43.28,42.97,43.1,79585.53791887124,27.4945,27.5582,27.3608,27.4436,79585.5379
2009-02-13 14:10:00,43.08,43.19,43.06,43.18,63381.83421516754,27.4309,27.5009,27.4181,27.4945,63381.8342
2009-02-13 14:20:00,43.19,43.24,43.12,43.16,51036.155202821865,27.5009,27.5327,27.4563,27.4818,51036.1552
2009-02-13 14:30:00,43.14,43.14,42.99,43.05,37367.724867724864,27.4691,27.4691,27.3736,27.4118,37367.7249
2009-02-13 14:40:00,43.05,43.12,42.98,43.08,41005.291005291,27.4118,27.4563,27.3672,27.4309,41005.291
2009-02-13 14:50:00,43.08,43.24,43.04,43.13,51697.53086419753,27.4309,27.5327,27.4054,27.4627,51697.5309
2009-02-13 15:00:00,43.15,43.18,42.93,42.98,96671.0758377425,27.4754,27.4945,27.3354,27.3672,96671.0758
2009-02-13 15:10:00,42.98,43.03,42.85,42.87,68231.92239858906,27.3672,27.399,27.2844,27.2971,68231.9224
2009-02-13 15:20:00,42.87,43.07,42.85,43.04,81349.20634920635,27.2971,27.4245,27.2844,27.4054,81349.2063
2009-02-13 15:30:00,43.05,43.14,42.92,42.96,97332.45149911816,27.4118,27.4691,27.329,27.3545,97332.4515
2009-02-13 15:40:00,42.95,43.14,42.91,43.11,95458.55379188713,27.3481,27.4691,27.3226,27.45,95458.5538
2009-02-13 15:50:00,43.12,43.13,42.84,42.84,166666.66666666666,27.4563,27.4627,27.278,27.278,166666.6667
2009-02-17 09:30:00,41.73,41.91,40.77,40.98,160163.13932980597,26.5713,26.6859,25.96,26.0937,160163.1393
2009-02-17 09:40:00,41.0,41.22,40.65,40.67,91269.84126984126,26.1064,26.2465,25.8836,25.8963,91269.8413
2009-02-17 09:50:00,40.69,40.98,40.42,40.91,92041.44620811286,25.909,26.0937,25.7371,26.0491,92041.4462
2009-02-17 10:00:00,40.89,41.12,40.81,41.12,100198.41269841268,26.0364,26.1828,25.9855,26.1828,100198.4127
2009-02-17 10:10:00,41.12,41.29,40.82,40.85,79034.39153439153,26.1828,26.2911,25.9918,26.0109,79034.3915
2009-02-17 10:20:00,40.85,41.09,40.81,41.04,47178.13051146384,26.0109,26.1637,25.9855,26.1319,47178.1305
2009-02-17 10:30:00,41.09,41.16,40.91,40.95,99647.26631393297,26.1637,26.2083,26.0491,26.0746,99647.2663
2009-02-17 10:40:00,40.93,41.12,40.85,40.99,62169.312169312165,26.0619,26.1828,26.0109,26.1001,62169.3122
2009-02-17 10:50:00,41.02,41.32,40.93,41.16,79365.07936507935,26.1192,26.3102,26.0619,26.2083,79365.0794
2009-02-17 11:00:00,41.16,41.16,40.91,40.94,40233.68606701939,26.2083,26.2083,26.0491,26.0682,40233.6861
2009-02-17 11:10:00,40.95,41.11,40.95,41.0,47398.58906525573,26.0746,26.1765,26.0746,26.1064,47398.5891
2009-02-17 11:20:00,41.0,41.07,40.89,40.89,45965.60846560846,26.1064,26.151,26.0364,26.0364,45965.6085
2009-02-17 11:30:00,40.89,40.89,40.72,40.76,67019.40035273368,26.0364,26.0364,25.9282,25.9536,67019.4004
2009-02-17 11:40:00,40.75,40.92,40.73,40.91,45965.60846560846,25.9473,26.0555,25.9345,26.0491,45965.6085
2009-02-17 11:50:00,40.91,40.91,40.69,40.79,41666.66666666666,26.0491,26.0491,25.909,25.9727,41666.6667
2009-02-17 12:00:00,40.81,41.03,40.8,40.98,39462.08112874779,25.9855,26.1255,25.9791,26.0937,39462.0811
2009-02-17 12:10:00,40.96,40.99,40.86,40.9,31746.031746031746,26.081,26.1001,26.0173,26.0428,31746.0317
2009-02-17 12:20:00,40.89,41.05,40.83,41.02,48611.1111111111,26.0364,26.1383,25.9982,26.1192,48611.1111
2009-02-17 12:30:00,41.03,41.19,41.03,41.12,74184.30335097,26.1255,26.2274,26.1255,26.1828,74184.3034
2009-02-17 12:40:00,41.14,41.17,41.05,41.09,30092.592592592588,26.1956,26.2147,26.1383,26.1637,30092.5926
2009-02-17 12:50:00,41.08,41.2,41.04,41.18,31415.34391534391,26.1574,26.2338,26.1319,26.2211,31415.3439
2009-02-17 13:00:00,41.18,41.18,41.0,41.0,39462.08112874779,26.2211,26.2211,26.1064,26.1064,39462.0811
2009-02-17 13:10:00,41.0,41.08,40.91,41.06,71208.11287477953,26.1064,26.1574,26.0491,26.1446,71208.1129
2009-02-17 13:20:00,41.07,41.07,40.87,40.91,60846.56084656084,26.151,26.151,26.0237,26.0491,60846.5608
2009-02-17 13:30:00,40.9,41.0,40.83,40.98,38800.70546737213,26.0428,26.1064,25.9982,26.0937,38800.7055
2009-02-17 13:40:00,41.0,41.29,40.98,41.21,74404.7619047619,26.1064,26.2911,26.0937,26.2402,74404.7619
2009-02-17 13:50:00,41.2,41.21,41.03,41.08,30864.197530864192,26.2338,26.2402,26.1255,26.1574,30864.1975
2009-02-17 14:00:00,41.08,41.18,40.9,41.11,40343.91534391534,26.1574,26.2211,26.0428,26.1765,40343.9153
2009-02-17 14:10:00,41.11,41.18,41.08,41.08,27447.089947089946,26.1765,26.2211,26.1574,26.1574,27447.0899
2009-02-17 14:20:00,41.08,41.13,40.93,40.99,67570.5467372134,26.1574,26.1892,26.0619,26.1001,67570.5467
2009-02-17 14:30:00,40.99,41.27,40.95,41.18,38139.32980599647,26.1001,26.2784,26.0746,26.2211,38139.3298
2009-02-17 14:40:00,41.17,41.19,41.02,41.05,47508.81834215167,26.2147,26.2274,26.1192,26.1383,47508.8183
2009-02-17 14:50:00,41.07,41.16,41.03,41.12,92813.05114638447,26.151,26.2083,26.1255,26.1828,92813.0511
2009-02-17 15:00:00,41.12,41.21,41.02,41.17,89726.63139329806,26.1828,26.2402,26.1192,26.2147,89726.6314
2009-02-17 15:10:00,41.15,41.21,40.96,40.97,95679.012345679,26.2019,26.2402,26.081,26.0873,95679.0123
2009-02-17 15:20:00,40.96,41.11,40.91,40.96,93694.88536155202,26.081,26.1765,26.0491,26.081,93694.8854
2009-02-17 15:30:00,40.98,41.45,40.96,41.2,258928.5714285714,26.0937,26.393,26.081,26.2338,258928.5714
2009-02-17 15:40:00,41.21,41.21,40.9,40.92,276675.4850088184,26.2402,26.2402,26.0428,26.0555,276675.485
2009-02-17 15:50:00,40.93,41.01,40.83,40.86,242724.86772486768,26.0619,26.1128,25.9982,26.0173,242724.8677
2009-02-18 09:30:00,40.99,41.13,40.83,41.03,42548.50088183421,26.1001,26.1892,25.9982,26.1255,42548.5009
2009-02-18 09:40:00,41.01,41.16,40.9,41.06,41225.74955908289,26.1128,26.2083,26.0428,26.1446,41225.7496
2009-02-18 09:50:00,41.07,41.18,41.0,41.1,60956.79012345678,26.151,26.2211,26.1064,26.1701,60956.7901
2009-02-18 10:00:00,41.11,41.23,41.05,41.13,83553.7918871252,26.1765,26.2529,26.1383,26.1892,83553.7919
2009-02-18 10:10:00,41.12,41.12,40.94,41.06,53461.19929453262,26.1828,26.1828,26.0682,26.1446,53461.1993
2009-02-18 10:20:00,41.08,41.17,41.02,41.08,45745.149911816574,26.1574,26.2147,26.1192,26.1574,45745.1499
2009-02-18 10:30:00,41.08,41.32,41.08,41.19,87191.35802469135,26.1574,26.3102,26.1574,26.2274,87191.358
2009-02-18 10:40:00,41.19,41.35,41.18,41.23,43761.02292768959,26.2274,26.3293,26.2211,26.2529,43761.0229
2009-02-18 10:50:00,41.21,41.35,41.17,41.32,44753.08641975308,26.2402,26.3293,26.2147,26.3102,44753.0864
2009-02-18 11:00:00,41.33,41.44,41.26,41.44,35714.28571428571,26.3166,26.3866,26.272,26.3866,35714.2857
2009-02-18 11:10:00,41.42,41.69,41.41,41.64,80908.28924162257,26.3739,26.5458,26.3675,26.514,80908.2892
2009-02-18 11:20:00,41.65,41.73,41.63,41.67,81679.89417989417,26.5203,26.5713,26.5076,26.5331,81679.8942
2009-02-18 11:30:00,41.68,41.69,41.58,41.66,31635.8024691358,26.5394,26.5458,26.4757,26.5267,31635.8025
2009-02-18 11:40:00,41.66,41.81,41.6,41.69,46406.52557319224,26.5267,26.6222,26.4885,26.5458,46406.5256
2009-02-18 11:50:00,41.69,41.73,41.59,41.63,34722.22222222222,26.5458,26.5713,26.4821,26.5076,34722.2222
2009-02-18 12:00:00,41.63,41.79,41.56,41.76,42217.81305114638,26.5076,26.6095,26.463,26.5904,42217.8131
2009-02-18 12:10:00,41.79,41.89,41.78,41.83,58641.975308641966,26.6095,26.6731,26.6031,26.6349,58641.9753
2009-02-18 12:20:00,41.82,41.9,41.69,41.76,36265.43209876543,26.6286,26.6795,26.5458,26.5904,36265.4321
2009-02-18 12:30:00,41.76,41.84,41.64,41.64,62720.45855379188,26.5904,26.6413,26.514,26.514,62720.4586
2009-02-18 12:40:00,41.63,41.69,41.5,41.5,40454.14462081128,26.5076,26.5458,26.4248,26.4248,40454.1446
2009-02-18 12:50:00,41.5,41.66,41.44,41.63,47178.13051146384,26.4248,26.5267,26.3866,26.5076,47178.1305
2009-02-18 13:00:00,41.62,41.68,41.41,41.42,58090.82892416225,26.5012,26.5394,26.3675,26.3739,58090.8289
2009-02-18 13:10:00,41.47,41.6,41.4,41.41,33179.01234567901,26.4057,26.4885,26.3611,26.3675,33179.0123
2009-02-18 13:20:00,41.4,41.5,41.34,41.5,35383.59788359788,26.3611,26.4248,26.3229,26.4248,35383.5979
2009-02-18 13:30:00,41.5,41.51,41.28,41.29,43871.25220458553,26.4248,26.4312,26.2847,26.2911,43871.2522
2009-02-18 13:40:00,41.31,41.31,41.17,41.27,30423.28042328042,26.3038,26.3038,26.2147,26.2784,30423.2804
2009-02-18 13:50:00,41.27,41.35,41.17,41.3,39021.16402116402,26.2784,26.3293,26.2147,26.2975,39021.164
2009-02-18 14:00:00,41.3,41.44,41.25,41.4,63381.83421516754,26.2975,26.3866,26.2656,26.3611,63381.8342
2009-02-18 14:10:00,41.39,41.4,41.13,41.29,120370.37037037036,26.3548,26.3611,26.1892,26.2911,120370.3704
2009-02-18 14:20:00,41.29,41.56,41.29,41.52,51256.61375661375,26.2911,26.463,26.2911,26.4375,51256.6138
2009-02-18 14:30:00,41.54,41.61,41.35,41.37,56437.3897707231,26.4503,26.4949,26.3293,26.342,56437.3898
2009-02-18 14:40:00,41.35,41.45,41.28,41.32,45745.149911816574,26.3293,26.393,26.2847,26.3102,45745.1499
2009-02-18 14:50:00,41.34,41.64,41.28,41.6,54122.57495590828,26.3229,26.514,26.2847,26.4885,54122.575
2009-02-18 15:00:00,41.62,41.65,41.39,41.4,88183.42151675484,26.5012,26.5203,26.3548,26.3611,88183.4215
2009-02-18 15:10:00,41.39,41.57,41.37,41.43,110119.0476190476,26.3548,26.4694,26.342,26.3802,110119.0476
2009-02-18 15:20:00,41.43,41.49,41.25,41.28,145171.95767195764,26.3802,26.4184,26.2656,26.2847,145171.9577
2009-02-18 15:30:00,41.29,41.38,41.27,41.35,111992.94532627864,26.2911,26.3484,26.2784,26.3293,111992.9453
2009-02-18 15:40:00,41.34,41.48,41.28,41.3,101962.08112874778,26.3229,26.4121,26.2847,26.2975,101962.0811
2009-02-18 15:50:00,41.3,41.36,41.27,41.28,214616.40211640208,26.2975,26.3357,26.2784,26.2847,214616.4021
2009-02-19 09:30:00,41.51,41.61,41.35,41.59,35934.7442680776,26.4312,26.4949,26.3293,26.4821,35934.7443
2009-02-19 09:40:00,41.57,41.83,41.54,41.72,41225.74955908289,26.4694,26.6349,26.4503,26.5649,41225.7496
2009-02-19 09:50:00,41.69,41.93,41.66,41.93,43871.25220458553,26.5458,26.6986,26.5267,26.6986,43871.2522
2009-02-19 10:00:00,41.93,41.95,41.76,41.94,47178.13051146384,26.6986,26.7113,26.5904,26.705,47178.1305
2009-02-19 10:10:00,41.93,42.04,41.87,41.89,24360.670194003524,26.6986,26.7686,26.6604,26.6731,24360.6702
2009-02-19 10:20:00,41.89,42.03,41.86,41.99,33179.01234567901,26.6731,26.7623,26.654,26.7368,33179.0123
2009-02-19 10:30:00,42.0,42.03,41.93,41.99,37588.18342151675,26.7432,26.7623,26.6986,26.7368,37588.1834
2009-02-19 10:40:00,41.99,42.09,41.95,42.05,53791.887125220455,26.7368,26.8005,26.7113,26.775,53791.8871
2009-02-19 10:50:00,42.05,42.06,41.96,41.99,56988.53615520282,26.775,26.7814,26.7177,26.7368,56988.5362
2009-02-19 11:00:00,41.97,42.06,41.89,41.99,54343.03350970017,26.7241,26.7814,26.6731,26.7368,54343.0335
2009-02-19 11:10:00,42.0,42.03,41.97,41.99,37588.18342151675,26.7432,26.7623,26.7241,26.7368,37588.1834
2009-02-19 11:20:00,41.99,42.04,41.91,42.02,65035.27336860669,26.7368,26.7686,26.6859,26.7559,65035.2734
2009-02-19 11:30:00,42.0,42.06,41.96,42.01,46296.29629629629,26.7432,26.7814,26.7177,26.7495,46296.2963
2009-02-19 11:40:00,42.02,42.02,41.78,41.79,73412.6984126984,26.7559,26.7559,26.6031,26.6095,73412.6984
2009-02-19 11:50:00,41.78,41.86,41.78,41.82,99206.3492063492,26.6031,26.654,26.6031,26.6286,99206.3492
2009-02-19 12:00:00,41.83,41.84,41.71,41.76,66358.02469135802,26.6349,26.6413,26.5585,26.5904,66358.0247
2009-02-19 12:10:00,41.76,41.78,41.7,41.78,40454.14462081128,26.5904,26.6031,26.5522,26.6031,40454.1446
2009-02-19 12:20:00,41.76,41.84,41.72,41.73,38470.0176366843,26.5904,26.6413,26.5649,26.5713,38470.0176
2009-02-19 12:30:00,41.73,41.78,41.72,41.77,30423.28042328042,26.5713,26.6031,26.5649,26.5967,30423.2804
2009-02-19 12:40:00,41.76,41.76,41.62,41.62,86860.67019400351,26.5904,26.5904,26.5012,26.5012,86860.6702
2009-02-19 12:50:00,41.62,41.69,41.61,41.66,110449.73544973544,26.5012,26.5458,26.4949,26.5267,110449.7354
2009-02-19 13:00:00,41.67,41.73,41.6,41.71,84656.08465608464,26.5331,26.5713,26.4885,26.5585,84656.0847
2009-02-19 13:10:00,41.7,41.78,41.64,41.72,87411.81657848324,26.5522,26.6031,26.514,26.5649,87411.8166
2009-02-19 13:20:00,41.72,41.74,41.67,41.7,56106.70194003527,26.5649,26.5776,26.5331,26.5522,56106.7019
2009-02-19 13:30:00,41.71,41.71,41.6,41.61,48941.79894179894,26.5585,26.5585,26.4885,26.4949,48941.7989
2009-02-19 13:40:00,41.62,41.62,41.53,41.56,34391.53439153439,26.5012,26.5012,26.4439,26.463,34391.5344
2009-02-19 13:50:00,41.57,41.6,41.4,41.42,66027.33686067018,26.4694,26.4885,26.3611,26.3739,66027.3369
2009-02-19 14:00:00,41.43,41.54,41.41,41.48,68783.06878306878,26.3802,26.4503,26.3675,26.4121,68783.0688
2009-02-19 14:10:00,41.5,41.52,41.2,41.21,82892.41622574955,26.4248,26.4375,26.2338,26.2402,82892.4162
2009-02-19 14:20:00,41.21,41.35,41.2,41.34,42658.73015873016,26.2402,26.3293,26.2338,26.3229,42658.7302
2009-02-19 14:30:00,41.36,41.43,41.3,41.43,49713.40388007054,26.3357,26.3802,26.2975,26.3802,49713.4039
2009-02-19 14:40:00,41.43,41.44,41.28,41.3,53902.11640211639,26.3802,26.3866,26.2847,26.2975,53902.1164
2009-02-19 14:50:00,41.28,41.66,41.25,41.59,95458.55379188713,26.2847,26.5267,26.2656,26.4821,95458.5538
2009-02-19 15:00:00,41.59,41.64,41.39,41.39,119488.5361552028,26.4821,26.514,26.3548,26.3548,119488.5362
2009-02-19 15:10:00,41.38,41.38,41.07,41.09,200066.1375661376,26.3484,26.3484,26.151,26.1637,200066.1376
2009-02-19 15:20:00,41.1,41.37,41.05,41.36,135582.01058201055,26.1701,26.342,26.1383,26.3357,135582.0106
2009-02-19 15:30:00,41.37,41.37,41.05,41.09,133487.65432098764,26.342,26.342,26.1383,26.1637,133487.6543
2009-02-19 15:40:00,41.09,41.48,41.03,41.4,153990.29982363313,26.1637,26.4121,26.1255,26.3611,153990.2998
2009-02-19 15:50:00,41.4,41.45,41.16,41.2,218915.3439153439,26.3611,26.393,26.2083,26.2338,218915.3439
2009-02-20 09:30:00,41.02,41.53,40.43,40.57,249448.85361552023,26.1192,26.4439,25.7435,25.8326,249448.8536
2009-02-20 09:40:00,40.57,40.72,40.46,40.66,44091.71075837742,25.8326,25.9282,25.7626,25.8899,44091.7108
2009-02-20 09:50:00,40.7,40.83,40.67,40.81,59634.03880070546,25.9154,25.9982,25.8963,25.9855,59634.0388
2009-02-20 10:00:00,40.83,40.9,40.74,40.82,121693.12169312168,25.9982,26.0428,25.9409,25.9918,121693.1217
2009-02-20 10:10:00,40.82,40.9,40.71,40.77,63822.75132275131,25.9918,26.0428,25.9218,25.96,63822.7513
2009-02-20 10:20:00,40.74,40.86,40.63,40.85,33179.01234567901,25.9409,26.0173,25.8708,26.0109,33179.0123
2009-02-20 10:30:00,40.82,40.83,40.61,40.68,64373.89770723103,25.9918,25.9982,25.8581,25.9027,64373.8977
2009-02-20 10:40:00,40.64,40.82,40.6,40.73,40454.14462081128,25.8772,25.9918,25.8517,25.9345,40454.1446
2009-02-20 10:50:00,40.73,40.73,40.37,40.39,85537.9188712522,25.9345,25.9345,25.7053,25.718,85537.9189
2009-02-20 11:00:00,40.39,40.42,40.25,40.3,45855.37918871252,25.718,25.7371,25.6289,25.6607,45855.3792
2009-02-20 11:10:00,40.3,40.31,40.1,40.24,48831.56966490299,25.6607,25.6671,25.5334,25.6225,48831.5697
2009-02-20 11:20:00,40.26,40.3,40.01,40.03,61397.70723104056,25.6352,25.6607,25.4761,25.4888,61397.7072
2009-02-20 11:30:00,40.03,40.2,39.93,40.2,63271.6049382716,25.4888,25.597,25.4251,25.597,63271.6049
2009-02-20 11:40:00,40.2,40.21,40.05,40.11,47619.04761904761,25.597,25.6034,25.5015,25.5397,47619.0476
2009-02-20 11:50:00,40.11,40.12,39.98,40.02,58421.51675485008,25.5397,25.5461,25.457,25.4824,58421.5168
2009-02-20 12:00:00,40.03,40.14,40.03,40.14,44312.16931216931,25.4888,25.5588,25.4888,25.5588,44312.1693
2009-02-20 12:10:00,40.13,40.42,40.13,40.4,95238.09523809522,25.5525,25.7371,25.5525,25.7244,95238.0952
2009-02-20 12:20:00,40.39,40.41,40.3,40.34,47839.5061728395,25.718,25.7308,25.6607,25.6862,47839.5062
2009-02-20 12:30:00,40.33,40.36,40.29,40.33,45745.149911816574,25.6798,25.6989,25.6544,25.6798,45745.1499
2009-02-20 12:40:00,40.33,40.33,40.0,40.01,38139.32980599647,25.6798,25.6798,25.4697,25.4761,38139.3298
2009-02-20 12:50:00,40.03,40.03,39.92,39.96,49823.63315696648,25.4888,25.4888,25.4188,25.4442,49823.6332
2009-02-20 13:00:00,39.93,40.0,39.81,39.88,57098.76543209876,25.4251,25.4697,25.3487,25.3933,57098.7654
2009-02-20 13:10:00,39.89,39.94,39.81,39.89,29320.987654320983,25.3997,25.4315,25.3487,25.3997,29320.9877
2009-02-20 13:20:00,39.89,40.13,39.89,40.06,41997.35449735449,25.3997,25.5525,25.3997,25.5079,41997.3545
2009-02-20 13:30:00,40.09,40.13,40.01,40.1,59634.03880070546,25.527,25.5525,25.4761,25.5334,59634.0388
2009-02-20 13:40:00,40.08,40.26,40.07,40.23,44532.62786596119,25.5206,25.6352,25.5143,25.6161,44532.6279
2009-02-20 13:50:00,40.23,40.34,40.17,40.29,68342.151675485,25.6161,25.6862,25.5779,25.6544,68342.1517
2009-02-20 14:00:00,40.27,40.32,40.13,40.27,59193.12169312168,25.6416,25.6735,25.5525,25.6416,59193.1217
2009-02-20 14:10:00,40.29,40.44,40.18,40.38,158068.78306878306,25.6544,25.7499,25.5843,25.7117,158068.7831
2009-02-20 14:20:00,40.38,40.7,40.27,40.32,188712.5220458553,25.7117,25.9154,25.6416,25.6735,188712.522
2009-02-20 14:30:00,40.33,40.67,40.32,40.67,128637.56613756611,25.6798,25.8963,25.6735,25.8963,128637.5661
2009-02-20 14:40:00,40.65,40.77,40.52,40.75,84656.08465608464,25.8836,25.96,25.8008,25.9473,84656.0847
2009-02-20 14:50:00,40.75,40.89,40.42,40.49,50705.46737213403,25.9473,26.0364,25.7371,25.7817,50705.4674
2009-02-20 15:00:00,40.49,40.49,40.26,40.38,79144.62081128747,25.7817,25.7817,25.6352,25.7117,79144.6208
2009-02-20 15:10:00,40.36,40.46,40.17,40.38,112764.55026455026,25.6989,25.7626,25.5779,25.7117,112764.5503
2009-02-20 15:20:00,40.37,40.45,40.21,40.29,191247.79541446205,25.7053,25.7562,25.6034,25.6544,191247.7954
2009-02-20 15:30:00,40.27,40.45,40.14,40.32,100198.41269841268,25.6416,25.7562,25.5588,25.6735,100198.4127
2009-02-20 15:40:00,40.32,40.4,40.13,40.33,181988.5361552028,25.6735,25.7244,25.5525,25.6798,181988.5362
2009-02-20 15:50:00,40.34,40.52,40.29,40.32,305996.4726631393,25.6862,25.8008,25.6544,25.6735,305996.4727
2009-02-23 09:30:00,40.33,40.38,40.06,40.26,78593.47442680775,25.6798,25.7117,25.5079,25.6352,78593.4744
2009-02-23 09:40:00,40.26,40.28,39.85,39.93,97993.82716049382,25.6352,25.648,25.3742,25.4251,97993.8272
2009-02-23 09:50:00,39.93,40.03,39.87,39.88,42107.58377425044,25.4251,25.4888,25.3869,25.3933,42107.5838
2009-02-23 10:00:00,39.88,40.02,39.81,40.02,59082.89241622575,25.3933,25.4824,25.3487,25.4824,59082.8924
2009-02-23 10:10:00,40.03,40.09,39.95,40.08,52689.59435626102,25.4888,25.527,25.4379,25.5206,52689.5944
2009-02-23 10:20:00,40.08,40.19,40.07,40.08,39021.16402116402,25.5206,25.5907,25.5143,25.5206,39021.164
2009-02-23 10:30:00,40.06,40.11,39.97,40.03,95899.47089947088,25.5079,25.5397,25.4506,25.4888,95899.4709
2009-02-23 10:40:00,40.03,40.08,39.89,39.92,94025.57319223986,25.4888,25.5206,25.3997,25.4188,94025.5732
2009-02-23 10:50:00,39.92,39.99,39.74,39.74,86419.75308641975,25.4188,25.4633,25.3041,25.3041,86419.7531
2009-02-23 11:00:00,39.74,39.77,39.61,39.66,47067.90123456789,25.3041,25.3232,25.2214,25.2532,47067.9012
2009-02-23 11:10:00,39.69,39.8,39.58,39.58,40674.60317460317,25.2723,25.3423,25.2023,25.2023,40674.6032
2009-02-23 11:20:00,39.59,39.69,39.54,39.54,55996.47266313932,25.2086,25.2723,25.1768,25.1768,55996.4727
2009-02-23 11:30:00,39.54,39.54,39.34,39.43,93033.50970017636,25.1768,25.1768,25.0494,25.1068,93033.5097
2009-02-23 11:40:00,39.43,39.48,39.35,39.47,51917.98941798941,25.1068,25.1386,25.0558,25.1322,51917.9894
2009-02-23 11:50:00,39.47,39.53,39.35,39.36,36485.89065255732,25.1322,25.1704,25.0558,25.0622,36485.8907
2009-02-23 12:00:00,39.36,39.37,39.19,39.19,66247.79541446207,25.0622,25.0685,24.9539,24.9539,66247.7954
2009-02-23 12:10:00,39.18,39.23,39.17,39.19,75066.13756613756,24.9476,24.9794,24.9412,24.9539,75066.1376
2009-02-23 12:20:00,39.19,39.22,39.15,39.18,61507.9365079365,24.9539,24.973,24.9285,24.9476,61507.9365
2009-02-23 12:30:00,39.17,39.19,39.06,39.08,46737.21340388007,24.9412,24.9539,24.8712,24.8839,46737.2134
2009-02-23 12:40:00,39.08,39.12,38.89,38.9,56437.3897707231,24.8839,24.9094,24.7629,24.7693,56437.3898
2009-02-23 12:50:00,38.9,38.93,38.78,38.78,58531.74603174603,24.7693,24.7884,24.6929,24.6929,58531.746
2009-02-23 13:00:00,38.77,38.86,38.75,38.86,89395.94356261022,24.6865,24.7438,24.6738,24.7438,89395.9436
2009-02-23 13:10:00,38.86,38.95,38.84,38.95,74955.90828924162,24.7438,24.8011,24.7311,24.8011,74955.9083
2009-02-23 13:20:00,38.94,39.08,38.93,38.98,48390.65255731922,24.7947,24.8839,24.7884,24.8202,48390.6526
2009-02-23 13:30:00,38.98,39.01,38.82,38.83,77380.95238095237,24.8202,24.8393,24.7183,24.7247,77380.9524
2009-02-23 13:40:00,38.83,38.93,38.82,38.84,100639.32980599646,24.7247,24.7884,24.7183,24.7311,100639.3298
2009-02-23 13:50:00,38.86,38.87,38.75,38.76,64704.58553791887,24.7438,24.7502,24.6738,24.6801,64704.5855
2009-02-23 14:00:00,38.77,38.88,38.69,38.76,73743.38624338624,24.6865,24.7565,24.6356,24.6801,73743.3862
2009-02-23 14:10:00,38.76,39.04,38.74,38.97,70656.96649029982,24.6801,24.8584,24.6674,24.8139,70656.9665
2009-02-23 14:20:00,38.97,39.02,38.86,38.91,68672.83950617284,24.8139,24.8457,24.7438,24.7756,68672.8395
2009-02-23 14:30:00,38.92,38.93,38.76,38.85,71869.4885361552,24.782,24.7884,24.6801,24.7374,71869.4885
2009-02-23 14:40:00,38.85,38.87,38.67,38.71,61177.24867724867,24.7374,24.7502,24.6228,24.6483,61177.2487
2009-02-23 14:50:00,38.7,38.75,38.42,38.42,114638.4479717813,24.6419,24.6738,24.4636,24.4636,114638.448
2009-02-23 15:00:00,38.4,38.66,38.37,38.58,102513.2275132275,24.4509,24.6165,24.4318,24.5655,102513.2275
2009-02-23 15:10:00,38.55,38.67,38.45,38.57,100088.18342151676,24.5464,24.6228,24.4827,24.5592,100088.1834
2009-02-23 15:20:00,38.58,38.61,38.33,38.5,122574.95590828922,24.5655,24.5846,24.4063,24.5146,122574.9559
2009-02-23 15:30:00,38.51,38.71,38.47,38.51,96119.92945326278,24.5209,24.6483,24.4955,24.5209,96119.9295
2009-02-23 15:40:00,38.51,38.6,38.44,38.47,179232.80423280422,24.5209,24.5783,24.4764,24.4955,179232.8042
2009-02-23 15:50:00,38.47,38.52,38.34,38.37,236000.8818342152,24.4955,24.5273,24.4127,24.4318,236000.8818
2009-02-24 09:30:00,38.59,38.78,38.16,38.71,62720.45855379188,24.5719,24.6929,24.2981,24.6483,62720.4586
2009-02-24 09:40:00,38.66,38.85,38.49,38.85,63492.06349206349,24.6165,24.7374,24.5082,24.7374,63492.0635
2009-02-24 09:50:00,38.82,38.96,38.54,38.55,76058.20105820106,24.7183,24.8075,24.5401,24.5464,76058.2011
2009-02-24 10:00:00,38.55,38.56,38.15,38.3,101410.93474426806,24.5464,24.5528,24.2917,24.3872,101410.9347
2009-02-24 10:10:00,38.31,38.39,38.14,38.32,55665.78483245149,24.3936,24.4445,24.2854,24.4,55665.7848
2009-02-24 10:20:00,38.34,38.58,38.31,38.54,62169.312169312165,24.4127,24.5655,24.3936,24.5401,62169.3122
2009-02-24 10:30:00,38.55,38.88,38.53,38.82,158950.6172839506,24.5464,24.7565,24.5337,24.7183,158950.6173
2009-02-24 10:40:00,38.78,39.05,38.73,39.0,78373.01587301586,24.6929,24.8648,24.661,24.833,78373.0159
2009-02-24 10:50:00,39.01,39.04,38.86,38.87,72641.0934744268,24.8393,24.8584,24.7438,24.7502,72641.0935
2009-02-24 11:00:00,38.87,38.92,38.77,38.84,55335.09700176367,24.7502,24.782,24.6865,24.7311,55335.097
2009-02-24 11:10:00,38.82,38.94,38.79,38.87,67460.31746031746,24.7183,24.7947,24.6992,24.7502,67460.3175
2009-02-24 11:20:00,38.87,38.96,38.81,38.86,75176.3668430335,24.7502,24.8075,24.712,24.7438,75176.3668
2009-02-24 11:30:00,38.89,38.92,38.79,38.89,78042.32804232804,24.7629,24.782,24.6992,24.7629,78042.328
2009-02-24 11:40:00,38.91,38.94,38.69,38.7,58201.05820105819,24.7756,24.7947,24.6356,24.6419,58201.0582
2009-02-24 11:50:00,38.7,38.88,38.69,38.83,50044.09171075837,24.6419,24.7565,24.6356,24.7247,50044.0917
2009-02-24 12:00:00,38.81,38.95,38.78,38.84,107804.2328042328,24.712,24.8011,24.6929,24.7311,107804.2328
2009-02-24 12:10:00,38.84,38.86,38.76,38.82,160604.05643738975,24.7311,24.7438,24.6801,24.7183,160604.0564
2009-02-24 12:20:00,38.83,38.92,38.8,38.83,146935.62610229276,24.7247,24.782,24.7056,24.7247,146935.6261
2009-02-24 12:30:00,38.83,38.94,38.81,38.89,172398.5890652557,24.7247,24.7947,24.712,24.7629,172398.5891
2009-02-24 12:40:00,38.87,38.93,38.85,38.9,72089.94708994708,24.7502,24.7884,24.7374,24.7693,72089.9471
2009-02-24 12:50:00,38.9,38.92,38.84,38.91,41887.12522045855,24.7693,24.782,24.7311,24.7756,41887.1252
2009-02-24 13:00:00,38.92,39.02,38.88,38.95,51256.61375661375,24.782,24.8457,24.7565,24.8011,51256.6138
2009-02-24 13:10:00,38.94,38.96,38.76,38.82,35824.514991181655,24.7947,24.8075,24.6801,24.7183,35824.515
2009-02-24 13:20:00,38.82,39.15,38.81,39.15,85978.83597883597,24.7183,24.9285,24.712,24.9285,85978.836
2009-02-24 13:30:00,39.14,39.2,39.08,39.14,63271.6049382716,24.9221,24.9603,24.8839,24.9221,63271.6049
2009-02-24 13:40:00,39.13,39.17,38.99,39.07,56106.70194003527,24.9157,24.9412,24.8266,24.8775,56106.7019
2009-02-24 13:50:00,39.09,39.17,39.06,39.16,51697.53086419753,24.8903,24.9412,24.8712,24.9348,51697.5309
2009-02-24 14:00:00,39.17,39.18,39.07,39.11,54232.80423280423,24.9412,24.9476,24.8775,24.903,54232.8042
2009-02-24 14:10:00,39.12,39.32,39.04,39.3,64814.81481481481,24.9094,25.0367,24.8584,25.024,64814.8148
2009-02-24 14:20:00,39.28,39.3,39.23,39.27,50264.55026455026,25.0112,25.024,24.9794,25.0049,50264.5503
2009-02-24 14:30:00,39.27,39.3,39.14,39.16,69003.52733686066,25.0049,25.024,24.9221,24.9348,69003.5273
2009-02-24 14:40:00,39.16,39.23,39.02,39.16,41115.52028218695,24.9348,24.9794,24.8457,24.9348,41115.5203
2009-02-24 14:50:00,39.16,39.33,39.05,39.24,69554.67372134038,24.9348,25.0431,24.8648,24.9858,69554.6737
2009-02-24 15:00:00,39.25,39.4,39.22,39.35,91269.84126984126,24.9921,25.0877,24.973,25.0558,91269.8413
2009-02-24 15:10:00,39.36,39.6,39.33,39.6,124118.16578483244,25.0622,25.215,25.0431,25.215,124118.1658
2009-02-24 15:20:00,39.6,39.68,39.54,39.59,109347.442680776,25.215,25.2659,25.1768,25.2086,109347.4427
2009-02-24 15:30:00,39.58,39.64,39.35,39.36,159281.30511463844,25.2023,25.2405,25.0558,25.0622,159281.3051
2009-02-24 15:40:00,39.37,39.48,39.19,39.29,267195.76719576714,25.0685,25.1386,24.9539,25.0176,267195.7672
2009-02-24 15:50:00,39.27,39.35,39.04,39.05,420855.37918871245,25.0049,25.0558,24.8584,24.8648,420855.3792
2009-02-25 09:30:00,38.97,38.97,38.61,38.64,38359.78835978836,24.8139,24.8139,24.5846,24.6037,38359.7884
2009-02-25 09:40:00,38.66,38.71,38.1,38.34,66578.48324514991,24.6165,24.6483,24.2599,24.4127,66578.4832
2009-02-25 09:50:00,38.35,38.5,38.28,38.34,52799.82363315696,24.4191,24.5146,24.3745,24.4127,52799.8236
2009-02-25 10:00:00,38.33,38.33,37.79,37.82,134479.71781305113,24.4063,24.4063,24.0625,24.0816,134479.7178
2009-02-25 10:10:00,37.83,37.88,37.51,37.84,177028.21869488535,24.088,24.1198,23.8842,24.0943,177028.2187
2009-02-25 10:20:00,37.85,37.85,37.54,37.75,205467.3721340388,24.1007,24.1007,23.9033,24.037,205467.3721
2009-02-25 10:30:00,37.74,37.75,37.52,37.61,263117.28395061725,24.0307,24.037,23.8906,23.9479,263117.284
2009-02-25 10:40:00,37.62,37.65,37.48,37.61,69223.98589065255,23.9542,23.9734,23.8651,23.9479,69223.9859
2009-02-25 10:50:00,37.61,37.67,37.56,37.67,51146.38447971781,23.9479,23.9861,23.916,23.9861,51146.3845
2009-02-25 11:00:00,37.64,37.74,37.61,37.69,74184.30335097,23.967,24.0307,23.9479,23.9988,74184.3034
2009-02-25 11:10:00,37.68,37.69,37.59,37.63,62169.312169312165,23.9925,23.9988,23.9351,23.9606,62169.3122
2009-02-25 11:20:00,37.64,37.7,37.59,37.61,97552.91005291004,23.967,24.0052,23.9351,23.9479,97552.9101
2009-02-25 11:30:00,37.62,37.67,37.52,37.59,81679.89417989417,23.9542,23.9861,23.8906,23.9351,81679.8942
2009-02-25 11:40:00,37.58,37.78,37.58,37.66,107253.08641975308,23.9288,24.0561,23.9288,23.9797,107253.0864
2009-02-25 11:50:00,37.65,37.71,37.2,37.2,121693.12169312168,23.9734,24.0116,23.6868,23.6868,121693.1217
2009-02-25 12:00:00,37.22,37.39,37.2,37.38,91049.38271604935,23.6996,23.8078,23.6868,23.8014,91049.3827
2009-02-25 12:10:00,37.39,37.43,37.29,37.4,45965.60846560846,23.8078,23.8333,23.7441,23.8142,45965.6085
2009-02-25 12:20:00,37.4,37.47,37.29,37.3,100859.78835978836,23.8142,23.8587,23.7441,23.7505,100859.7884
2009-02-25 12:30:00,37.31,37.35,37.22,37.32,57319.22398589065,23.7569,23.7823,23.6996,23.7632,57319.224
2009-02-25 12:40:00,37.32,37.34,37.14,37.2,80136.68430335096,23.7632,23.776,23.6486,23.6868,80136.6843
2009-02-25 12:50:00,37.2,37.25,37.15,37.17,67129.62962962962,23.6868,23.7187,23.655,23.6677,67129.6296
2009-02-25 13:00:00,37.19,37.34,37.14,37.28,384149.0299823633,23.6804,23.776,23.6486,23.7378,384149.03
2009-02-25 13:10:00,37.28,37.32,37.17,37.3,51036.155202821865,23.7378,23.7632,23.6677,23.7505,51036.1552
2009-02-25 13:20:00,37.3,37.31,37.15,37.2,45083.77425044091,23.7505,23.7569,23.655,23.6868,45083.7743
2009-02-25 13:30:00,37.2,37.31,37.14,37.29,87852.733686067,23.6868,23.7569,23.6486,23.7441,87852.7337
2009-02-25 13:40:00,37.29,37.56,37.29,37.51,61177.24867724867,23.7441,23.916,23.7441,23.8842,61177.2487
2009-02-25 13:50:00,37.51,37.69,37.46,37.59,82120.81128747795,23.8842,23.9988,23.8524,23.9351,82120.8113
2009-02-25 14:00:00,37.59,37.62,37.2,37.29,165784.8324514991,23.9351,23.9542,23.6868,23.7441,165784.8325
2009-02-25 14:10:00,37.29,37.37,37.04,37.07,152667.54850088182,23.7441,23.7951,23.5849,23.604,152667.5485
2009-02-25 14:20:00,37.07,37.28,37.0,37.25,112654.32098765433,23.604,23.7378,23.5595,23.7187,112654.321
2009-02-25 14:30:00,37.26,37.27,37.1,37.18,114417.9894179894,23.725,23.7314,23.6231,23.6741,114417.9894
2009-02-25 14:40:00,37.18,37.48,37.16,37.33,107473.54497354497,23.6741,23.8651,23.6613,23.7696,107473.545
2009-02-25 14:50:00,37.32,37.69,37.32,37.56,241622.57495590823,23.7632,23.9988,23.7632,23.916,241622.575
2009-02-25 15:00:00,37.57,37.79,37.52,37.67,219356.26102292768,23.9224,24.0625,23.8906,23.9861,219356.261
2009-02-25 15:10:00,37.66,37.9,37.47,37.82,213183.42151675484,23.9797,24.1325,23.8587,24.0816,213183.4215
2009-02-25 15:20:00,37.82,38.01,37.78,37.88,121252.20458553793,24.0816,24.2026,24.0561,24.1198,121252.2046
2009-02-25 15:30:00,37.88,37.88,37.57,37.59,164241.6225749559,24.1198,24.1198,23.9224,23.9351,164241.6226
2009-02-25 15:40:00,37.59,37.61,37.43,37.49,242504.40917107585,23.9351,23.9479,23.8333,23.8715,242504.4092
2009-02-25 15:50:00,37.49,37.57,37.16,37.21,319223.9858906525,23.8715,23.9224,23.6613,23.6932,319223.9859
2009-02-26 09:30:00,37.45,37.45,36.82,36.86,101962.08112874778,24.088,24.088,23.6828,23.7085,101962.0811
2009-02-26 09:40:00,36.84,36.93,36.52,36.67,117394.17989417988,23.6956,23.7535,23.4898,23.5863,117394.1799
2009-02-26 09:50:00,36.68,37.02,36.6,36.91,124779.5414462081,23.5927,23.8114,23.5412,23.7406,124779.5414
2009-02-26 10:00:00,36.9,37.05,36.55,36.61,120921.51675485008,23.7342,23.8307,23.5091,23.5477,120921.5168
2009-02-26 10:10:00,36.62,36.81,36.47,36.81,102513.2275132275,23.5541,23.6763,23.4576,23.6763,102513.2275
2009-02-26 10:20:00,36.81,36.94,36.8,36.92,79034.39153439153,23.6763,23.7599,23.6699,23.7471,79034.3915
2009-02-26 10:30:00,36.92,37.04,36.79,37.01,69554.67372134038,23.7471,23.8243,23.6635,23.805,69554.6737
2009-02-26 10:40:00,37.0,37.05,36.9,36.96,49603.1746031746,23.7985,23.8307,23.7342,23.7728,49603.1746
2009-02-26 10:50:00,36.94,36.99,36.89,36.92,53681.65784832451,23.7599,23.7921,23.7278,23.7471,53681.6578
2009-02-26 11:00:00,36.93,36.93,36.63,36.63,86089.06525573191,23.7535,23.7535,23.5605,23.5605,86089.0653
2009-02-26 11:10:00,36.63,36.67,36.56,36.59,60736.33156966489,23.5605,23.5863,23.5155,23.5348,60736.3316
2009-02-26 11:20:00,36.59,36.61,36.47,36.48,109567.9012345679,23.5348,23.5477,23.4576,23.4641,109567.9012
2009-02-26 11:30:00,36.49,36.49,36.36,36.37,106591.71075837742,23.4705,23.4705,23.3869,23.3933,106591.7108
2009-02-26 11:40:00,36.38,36.41,36.29,36.32,79916.22574955907,23.3997,23.419,23.3419,23.3612,79916.2257
2009-02-26 11:50:00,36.33,36.44,36.31,36.42,46626.98412698412,23.3676,23.4383,23.3547,23.4255,46626.9841
2009-02-26 12:00:00,36.43,36.5,36.42,36.49,39021.16402116402,23.4319,23.4769,23.4255,23.4705,39021.164
2009-02-26 12:10:00,36.49,36.52,36.34,36.41,51146.38447971781,23.4705,23.4898,23.374,23.419,51146.3845
2009-02-26 12:20:00,36.41,36.45,36.26,36.32,51036.155202821865,23.419,23.4448,23.3226,23.3612,51036.1552
2009-02-26 12:30:00,36.3,36.39,36.27,36.35,39021.16402116402,23.3483,23.4062,23.329,23.3804,39021.164
2009-02-26 12:40:00,36.35,36.41,36.27,36.39,31305.11463844797,23.3804,23.419,23.329,23.4062,31305.1146
2009-02-26 12:50:00,36.38,36.45,36.27,36.31,45745.149911816574,23.3997,23.4448,23.329,23.3547,45745.1499
2009-02-26 13:00:00,36.32,36.34,36.24,36.24,75837.74250440917,23.3612,23.374,23.3097,23.3097,75837.7425
2009-02-26 13:10:00,36.24,36.26,36.12,36.22,104276.8959435626,23.3097,23.3226,23.2325,23.2968,104276.8959
2009-02-26 13:20:00,36.21,36.5,36.21,36.44,101962.08112874778,23.2904,23.4769,23.2904,23.4383,101962.0811
2009-02-26 13:30:00,36.43,36.52,36.37,36.37,56106.70194003527,23.4319,23.4898,23.3933,23.3933,56106.7019
2009-02-26 13:40:00,36.38,36.57,36.37,36.5,72089.94708994708,23.3997,23.522,23.3933,23.4769,72089.9471
2009-02-26 13:50:00,36.49,36.53,36.36,36.36,71979.71781305113,23.4705,23.4962,23.3869,23.3869,71979.7178
2009-02-26 14:00:00,36.38,36.41,36.2,36.29,50485.00881834215,23.3997,23.419,23.284,23.3419,50485.0088
2009-02-26 14:10:00,36.29,36.4,36.27,36.28,60515.87301587301,23.3419,23.4126,23.329,23.3354,60515.873
2009-02-26 14:20:00,36.27,36.38,36.25,36.33,71097.88359788359,23.329,23.3997,23.3161,23.3676,71097.8836
2009-02-26 14:30:00,36.32,36.33,36.14,36.26,72089.94708994708,23.3612,23.3676,23.2454,23.3226,72089.9471
2009-02-26 14:40:00,36.25,36.28,36.16,36.22,68452.38095238095,23.3161,23.3354,23.2582,23.2968,68452.381
2009-02-26 14:50:00,36.21,36.27,36.0,36.03,127314.8148148148,23.2904,23.329,23.1553,23.1746,127314.8148
2009-02-26 15:00:00,36.02,36.03,35.84,35.92,194223.9858906525,23.1682,23.1746,23.0524,23.1039,194223.9859
2009-02-26 15:10:00,35.92,35.94,35.73,35.75,144510.582010582,23.1039,23.1167,22.9817,22.9945,144510.582
2009-02-26 15:20:00,35.76,35.92,35.7,35.88,100529.10052910051,23.001,23.1039,22.9624,23.0781,100529.1005
2009-02-26 15:30:00,35.87,35.99,35.81,35.9,152998.23633156964,23.0717,23.1489,23.0331,23.091,152998.2363
2009-02-26 15:40:00,35.89,36.07,35.87,36.04,159722.2222222222,23.0846,23.2004,23.0717,23.1811,159722.2222
2009-02-26 15:50:00,36.02,36.05,35.65,35.68,219907.4074074074,23.1682,23.1875,22.9302,22.9495,219907.4074
2009-02-27 09:30:00,35.1,35.1,34.34,34.43,105048.5008818342,22.5764,22.5764,22.0876,22.1455,105048.5009
2009-02-27 09:40:00,34.42,34.5,34.26,34.37,115520.28218694884,22.1391,22.1905,22.0362,22.1069,115520.2822
2009-02-27 09:50:00,34.37,34.58,34.33,34.52,114417.9894179894,22.1069,22.242,22.0812,22.2034,114417.9894
2009-02-27 10:00:00,34.51,34.62,34.41,34.59,108686.06701940036,22.197,22.2677,22.1326,22.2484,108686.067
2009-02-27 10:10:00,34.61,34.71,34.58,34.7,70216.04938271604,22.2613,22.3256,22.242,22.3192,70216.0494
2009-02-27 10:20:00,34.71,34.89,34.66,34.66,102072.31040564372,22.3256,22.4414,22.2934,22.2934,102072.3104
2009-02-27 10:30:00,34.67,34.9,34.64,34.76,193452.3809523809,22.2999,22.4478,22.2806,22.3578,193452.381
2009-02-27 10:40:00,34.75,34.87,34.56,34.74,99537.03703703702,22.3513,22.4285,22.2291,22.3449,99537.037
2009-02-27 10:50:00,34.74,34.81,34.6,34.75,73192.23985890651,22.3449,22.3899,22.2548,22.3513,73192.2399
2009-02-27 11:00:00,34.76,34.76,34.53,34.53,57980.59964726631,22.3578,22.3578,22.2098,22.2098,57980.5996
2009-02-27 11:10:00,34.53,34.56,34.38,34.46,67791.00529100528,22.2098,22.2291,22.1133,22.1648,67791.0053
2009-02-27 11:20:00,34.46,34.63,34.45,34.61,94576.71957671957,22.1648,22.2741,22.1584,22.2613,94576.7196
2009-02-27 11:30:00,34.61,34.64,34.52,34.6,53240.74074074074,22.2613,22.2806,22.2034,22.2548,53240.7407
2009-02-27 11:40:00,34.6,34.75,34.56,34.67,189263.66843033503,22.2548,22.3513,22.2291,22.2999,189263.6684
2009-02-27 11:50:00,34.66,34.67,34.47,34.55,100749.5590828924,22.2934,22.2999,22.1712,22.2227,100749.5591
2009-02-27 12:00:00,34.56,34.73,34.52,34.73,114307.76014109346,22.2291,22.3385,22.2034,22.3385,114307.7601
2009-02-27 12:10:00,34.73,34.74,34.45,34.46,89285.71428571428,22.3385,22.3449,22.1584,22.1648,89285.7143
2009-02-27 12:20:00,34.46,34.56,34.36,34.36,111992.94532627864,22.1648,22.2291,22.1005,22.1005,111992.9453
2009-02-27 12:30:00,34.36,34.4,34.23,34.23,111992.94532627864,22.1005,22.1262,22.0169,22.0169,111992.9453
2009-02-27 12:40:00,34.26,34.3,34.18,34.27,40123.456790123455,22.0362,22.0619,21.9847,22.0426,40123.4568
2009-02-27 12:50:00,34.28,34.44,34.15,34.32,163800.7054673721,22.049,22.1519,21.9654,22.0747,163800.7055
2009-02-27 13:00:00,34.34,34.56,34.34,34.56,79585.53791887124,22.0876,22.2291,22.0876,22.2291,79585.5379
2009-02-27 13:10:00,34.55,34.56,34.29,34.43,50705.46737213403,22.2227,22.2291,22.0554,22.1455,50705.4674
2009-02-27 13:20:00,34.43,34.51,34.36,34.41,39572.31040564374,22.1455,22.197,22.1005,22.1326,39572.3104
2009-02-27 13:30:00,34.43,34.62,34.14,34.22,133597.88359788357,22.1455,22.2677,21.959,22.0104,133597.8836
2009-02-27 13:40:00,34.24,34.59,34.2,34.58,67129.62962962962,22.0233,22.2484,21.9976,22.242,67129.6296
2009-02-27 13:50:00,34.57,34.74,34.45,34.69,87411.81657848324,22.2355,22.3449,22.1584,22.3127,87411.8166
2009-02-27 14:00:00,34.67,34.78,34.51,34.52,63381.83421516754,22.2999,22.3706,22.197,22.2034,63381.8342
2009-02-27 14:10:00,34.53,34.63,34.44,34.48,58862.433862433856,22.2098,22.2741,22.1519,22.1777,58862.4339
2009-02-27 14:20:00,34.5,34.54,34.17,34.19,81459.43562610228,22.1905,22.2162,21.9783,21.9911,81459.4356
2009-02-27 14:30:00,34.19,34.28,34.07,34.11,100529.10052910051,21.9911,22.049,21.9139,21.9397,100529.1005
2009-02-27 14:40:00,34.12,34.34,34.1,34.32,103284.83245149913,21.9461,22.0876,21.9332,22.0747,103284.8325
2009-02-27 14:50:00,34.31,34.39,34.26,34.34,109567.9012345679,22.0683,22.1198,22.0362,22.0876,109567.9012
2009-02-27 15:00:00,34.32,34.33,34.15,34.16,92592.59259259258,22.0747,22.0812,21.9654,21.9718,92592.5926
2009-02-27 15:10:00,34.17,34.17,33.88,33.97,129409.17107583772,21.9783,21.9783,21.7917,21.8496,129409.1711
2009-02-27 15:20:00,33.97,34.14,33.88,33.99,130731.92239858906,21.8496,21.959,21.7917,21.8625,130731.9224
2009-02-27 15:30:00,33.99,34.17,33.86,33.91,198082.0105820105,21.8625,21.9783,21.7789,21.811,198082.0106
2009-02-27 15:40:00,33.92,34.26,33.89,34.17,191578.4832451499,21.8175,22.0362,21.7982,21.9783,191578.4832
2009-02-27 15:50:00,34.17,34.22,33.89,33.93,216049.38271604927,21.9783,22.0104,21.7982,21.8239,216049.3827
2009-03-02 09:30:00,33.23,33.25,32.6,33.0,263117.28395061725,21.3737,21.3865,20.9684,21.2257,263117.284
2009-03-02 09:40:00,32.98,33.25,32.98,33.11,107363.31569664902,21.2129,21.3865,21.2129,21.2965,107363.3157
2009-03-02 09:50:00,33.11,33.23,33.09,33.2,105048.5008818342,21.2965,21.3737,21.2836,21.3544,105048.5009
2009-03-02 10:00:00,33.22,33.33,33.19,33.28,88293.65079365078,21.3672,21.438,21.3479,21.4058,88293.6508
2009-03-02 10:10:00,33.27,33.37,33.24,33.31,86860.67019400351,21.3994,21.4637,21.3801,21.4251,86860.6702
2009-03-02 10:20:00,33.31,33.52,33.12,33.13,153990.29982363313,21.4251,21.5602,21.3029,21.3093,153990.2998
2009-03-02 10:30:00,33.13,33.17,33.01,33.08,173941.79894179892,21.3093,21.3351,21.2321,21.2772,173941.7989
2009-03-02 10:40:00,33.09,33.12,32.93,33.03,207120.811287478,21.2836,21.3029,21.1807,21.245,207120.8113
2009-03-02 10:50:00,33.03,33.21,33.03,33.19,147927.68959435626,21.245,21.3608,21.245,21.3479,147927.6896
2009-03-02 11:00:00,33.19,33.27,33.09,33.1,156525.57319223986,21.3479,21.3994,21.2836,21.29,156525.5732
2009-03-02 11:10:00,33.12,33.12,32.87,33.12,234898.5890652557,21.3029,21.3029,21.1421,21.3029,234898.5891
2009-03-02 11:20:00,33.11,33.16,32.96,32.99,102843.91534391532,21.2965,21.3286,21.2,21.2193,102843.9153
2009-03-02 11:30:00,32.96,33.09,32.9,32.92,82010.582010582,21.2,21.2836,21.1614,21.1743,82010.582
2009-03-02 11:40:00,32.92,32.98,32.71,32.74,94025.57319223986,21.1743,21.2129,21.0392,21.0585,94025.5732
2009-03-02 11:50:00,32.75,32.83,32.66,32.83,73963.84479717813,21.0649,21.1164,21.007,21.1164,73963.8448
2009-03-02 12:00:00,32.83,32.92,32.7,32.87,91931.21693121691,21.1164,21.1743,21.0328,21.1421,91931.2169
2009-03-02 12:10:00,32.88,32.88,32.75,32.78,85097.00176366842,21.1485,21.1485,21.0649,21.0842,85097.0018
2009-03-02 12:20:00,32.78,32.89,32.72,32.76,128086.4197530864,21.0842,21.155,21.0456,21.0713,128086.4198
2009-03-02 12:30:00,32.76,32.76,32.6,32.63,88955.02645502644,21.0713,21.0713,20.9684,20.9877,88955.0265
2009-03-02 12:40:00,32.62,32.68,32.54,32.63,67129.62962962962,20.9813,21.0199,20.9298,20.9877,67129.6296
2009-03-02 12:50:00,32.64,32.64,32.46,32.53,113866.8430335097,20.9942,20.9942,20.8784,20.9234,113866.843
2009-03-02 13:00:00,32.53,32.84,32.53,32.82,84104.93827160493,20.9234,21.1228,20.9234,21.1099,84104.9383
2009-03-02 13:10:00,32.82,32.84,32.73,32.75,88403.88007054673,21.1099,21.1228,21.0521,21.0649,88403.8801
2009-03-02 13:20:00,32.73,32.74,32.62,32.65,79805.99647266313,21.0521,21.0585,20.9813,21.0006,79805.9965
2009-03-02 13:30:00,32.65,32.65,32.49,32.52,76609.34744268077,21.0006,21.0006,20.8977,20.917,76609.3474
2009-03-02 13:40:00,32.5,32.59,32.43,32.52,90167.54850088182,20.9041,20.962,20.8591,20.917,90167.5485
2009-03-02 13:50:00,32.51,32.57,32.47,32.55,84876.54320987653,20.9105,20.9491,20.8848,20.9363,84876.5432
2009-03-02 14:00:00,32.53,32.6,32.49,32.55,63381.83421516754,20.9234,20.9684,20.8977,20.9363,63381.8342
2009-03-02 14:10:00,32.55,32.7,32.55,32.57,127645.50264550262,20.9363,21.0328,20.9363,20.9491,127645.5026
2009-03-02 14:20:00,32.58,32.6,32.45,32.5,59744.2680776014,20.9556,20.9684,20.872,20.9041,59744.2681
2009-03-02 14:30:00,32.5,32.61,32.3,32.5,301587.30158730154,20.9041,20.9749,20.7755,20.9041,301587.3016
2009-03-02 14:40:00,32.49,32.59,32.38,32.41,73963.84479717813,20.8977,20.962,20.8269,20.8462,73963.8448
2009-03-02 14:50:00,32.4,32.48,32.31,32.32,80246.91358024691,20.8398,20.8912,20.7819,20.7883,80246.9136
2009-03-02 15:00:00,32.33,32.37,32.19,32.26,101521.164021164,20.7948,20.8205,20.7047,20.7497,101521.164
2009-03-02 15:10:00,32.27,32.33,32.06,32.16,247354.4973544973,20.7562,20.7948,20.6211,20.6854,247354.4974
2009-03-02 15:20:00,32.15,32.26,32.09,32.2,146825.3968253968,20.679,20.7497,20.6404,20.7112,146825.3968
2009-03-02 15:30:00,32.21,32.28,32.14,32.2,272045.85537918867,20.7176,20.7626,20.6726,20.7112,272045.8554
2009-03-02 15:40:00,32.2,32.21,32.03,32.1,242835.09700176364,20.7112,20.7176,20.6018,20.6468,242835.097
2009-03-02 15:50:00,32.1,32.19,32.06,32.13,268408.2892416225,20.6468,20.7047,20.6211,20.6661,268408.2892
2009-03-03 09:30:00,32.48,32.5,32.21,32.28,47508.81834215167,20.8912,20.9041,20.7176,20.7626,47508.8183
2009-03-03 09:40:00,32.28,32.41,32.02,32.09,54343.03350970017,20.7626,20.8462,20.5954,20.6404,54343.0335
2009-03-03 09:50:00,32.1,32.28,32.09,32.23,36375.66137566137,20.6468,20.7626,20.6404,20.7304,36375.6614
2009-03-03 10:00:00,32.21,32.26,32.01,32.19,49492.945326278656,20.7176,20.7497,20.5889,20.7047,49492.9453
2009-03-03 10:10:00,32.18,32.21,31.92,32.2,60626.10229276896,20.6983,20.7176,20.5311,20.7112,60626.1023
2009-03-03 10:20:00,32.2,32.36,32.17,32.34,48831.56966490299,20.7112,20.8141,20.6919,20.8012,48831.5697
2009-03-03 10:30:00,32.32,32.5,32.28,32.41,40564.37389770723,20.7883,20.9041,20.7626,20.8462,40564.3739
2009-03-03 10:40:00,32.44,32.52,32.41,32.41,45083.77425044091,20.8655,20.917,20.8462,20.8462,45083.7743
2009-03-03 10:50:00,32.41,32.42,32.16,32.21,42768.9594356261,20.8462,20.8527,20.6854,20.7176,42768.9594
2009-03-03 11:00:00,32.21,32.3,32.09,32.16,88073.1922398589,20.7176,20.7755,20.6404,20.6854,88073.1922
2009-03-03 11:10:00,32.16,32.16,31.7,31.82,79805.99647266313,20.6854,20.6854,20.3896,20.4667,79805.9965
2009-03-03 11:20:00,31.82,32.05,31.81,32.05,88403.88007054673,20.4667,20.6147,20.4603,20.6147,88403.8801
2009-03-03 11:30:00,32.04,32.14,32.02,32.02,220348.3245149912,20.6082,20.6726,20.5954,20.5954,220348.3245
2009-03-03 11:40:00,32.05,32.17,32.03,32.15,117945.3262786596,20.6147,20.6919,20.6018,20.679,117945.3263
2009-03-03 11:50:00,32.14,32.16,32.02,32.07,110670.19400352731,20.6726,20.6854,20.5954,20.6275,110670.194
2009-03-03 12:00:00,32.06,32.33,32.05,32.3,121803.35097001762,20.6211,20.7948,20.6147,20.7755,121803.351
2009-03-03 12:10:00,32.31,32.33,32.17,32.31,100418.87125220455,20.7819,20.7948,20.6919,20.7819,100418.8713
2009-03-03 12:20:00,32.31,32.56,32.3,32.49,81128.74779541446,20.7819,20.9427,20.7755,20.8977,81128.7478
2009-03-03 12:30:00,32.49,32.49,32.33,32.35,46075.8377425044,20.8977,20.8977,20.7948,20.8076,46075.8377
2009-03-03 12:40:00,32.35,32.48,32.34,32.46,42879.18871252204,20.8076,20.8912,20.8012,20.8784,42879.1887
2009-03-03 12:50:00,32.45,32.45,32.21,32.22,37147.266313932974,20.872,20.872,20.7176,20.724,37147.2663
2009-03-03 13:00:00,32.21,32.26,32.13,32.24,74845.67901234567,20.7176,20.7497,20.6661,20.7369,74845.679
2009-03-03 13:10:00,32.26,32.31,32.19,32.31,50925.92592592592,20.7497,20.7819,20.7047,20.7819,50925.9259
2009-03-03 13:20:00,32.31,32.31,32.09,32.09,86640.21164021164,20.7819,20.7819,20.6404,20.6404,86640.2116
2009-03-03 13:30:00,32.09,32.11,31.95,32.03,91820.98765432098,20.6404,20.6533,20.5504,20.6018,91820.9877
2009-03-03 13:40:00,32.04,32.14,32.03,32.05,98434.7442680776,20.6082,20.6726,20.6018,20.6147,98434.7443
2009-03-03 13:50:00,32.06,32.22,32.03,32.1,89395.94356261022,20.6211,20.724,20.6018,20.6468,89395.9436
2009-03-03 14:00:00,32.11,32.24,32.07,32.1,91269.84126984126,20.6533,20.7369,20.6275,20.6468,91269.8413
2009-03-03 14:10:00,32.11,32.25,32.07,32.12,131944.44444444444,20.6533,20.7433,20.6275,20.6597,131944.4444
2009-03-03 14:20:00,32.12,32.24,32.1,32.13,85758.37742504408,20.6597,20.7369,20.6468,20.6661,85758.3774
2009-03-03 14:30:00,32.13,32.38,32.13,32.37,157848.32451499117,20.6661,20.8269,20.6661,20.8205,157848.3245
2009-03-03 14:40:00,32.38,32.41,32.15,32.24,133487.65432098764,20.8269,20.8462,20.679,20.7369,133487.6543
2009-03-03 14:50:00,32.22,32.33,32.11,32.3,101631.39329805996,20.724,20.7948,20.6533,20.7755,101631.3933
2009-03-03 15:00:00,32.28,32.3,32.08,32.14,213293.6507936508,20.7626,20.7755,20.634,20.6726,213293.6508
2009-03-03 15:10:00,32.14,32.24,32.07,32.21,246252.2045855379,20.6726,20.7369,20.6275,20.7176,246252.2046
2009-03-03 15:20:00,32.2,32.24,32.0,32.07,197641.0934744268,20.7112,20.7369,20.5825,20.6275,197641.0935
2009-03-03 15:30:00,32.08,32.18,31.99,31.99,234457.671957672,20.634,20.6983,20.5761,20.5761,234457.672
2009-03-03 15:40:00,31.99,32.07,31.92,32.02,273478.83597883594,20.5761,20.6275,20.5311,20.5954,273478.836
2009-03-03 15:50:00,32.02,32.13,31.95,31.95,385361.5520282186,20.5954,20.6661,20.5504,20.5504,385361.552
2009-03-04 09:30:00,32.2,32.89,32.2,32.82,100639.32980599646,20.7112,21.155,20.7112,21.1099,100639.3298
2009-03-04 09:40:00,32.81,33.02,32.78,32.96,165123.45679012343,21.1035,21.2386,21.0842,21.2,165123.4568
2009-03-04 09:50:00,32.97,33.02,32.8,32.93,149801.58730158728,21.2064,21.2386,21.0971,21.1807,149801.5873
2009-03-04 10:00:00,32.95,33.01,32.88,32.95,107914.46208112872,21.1936,21.2321,21.1485,21.1936,107914.4621
2009-03-04 10:10:00,32.96,32.98,32.73,32.75,95127.86596119928,21.2,21.2129,21.0521,21.0649,95127.866
2009-03-04 10:20:00,32.77,33.04,32.7,33.02,82341.26984126984,21.0778,21.2514,21.0328,21.2386,82341.2698
2009-03-04 10:30:00,33.01,33.06,32.8,33.04,146053.7918871252,21.2321,21.2643,21.0971,21.2514,146053.7919
2009-03-04 10:40:00,33.03,33.21,33.01,33.08,113315.69664902995,21.245,21.3608,21.2321,21.2772,113315.6966
2009-03-04 10:50:00,33.08,33.15,32.9,32.96,49823.63315696648,21.2772,21.3222,21.1614,21.2,49823.6332
2009-03-04 11:00:00,32.98,33.08,32.95,32.97,72641.0934744268,21.2129,21.2772,21.1936,21.2064,72641.0935
2009-03-04 11:10:00,32.97,33.08,32.86,32.88,88734.56790123456,21.2064,21.2772,21.1357,21.1485,88734.5679
2009-03-04 11:20:00,32.88,32.96,32.79,32.93,71428.57142857142,21.1485,21.2,21.0906,21.1807,71428.5714
2009-03-04 11:30:00,32.94,32.96,32.86,32.86,45414.462081128746,21.1871,21.2,21.1357,21.1357,45414.4621
2009-03-04 11:40:00,32.85,32.89,32.75,32.83,62610.22927689594,21.1292,21.155,21.0649,21.1164,62610.2293
2009-03-04 11:50:00,32.81,33.02,32.81,32.99,45965.60846560846,21.1035,21.2386,21.1035,21.2193,45965.6085
2009-03-04 12:00:00,33.0,33.04,32.98,32.99,62059.08289241622,21.2257,21.2514,21.2129,21.2193,62059.0829
2009-03-04 12:10:00,33.0,33.02,32.9,32.9,118606.70194003526,21.2257,21.2386,21.1614,21.1614,118606.7019
2009-03-04 12:20:00,32.91,33.01,32.9,32.97,29761.90476190476,21.1678,21.2321,21.1614,21.2064,29761.9048
2009-03-04 12:30:00,32.98,33.04,32.91,32.99,51917.98941798941,21.2129,21.2514,21.1678,21.2193,51917.9894
2009-03-04 12:40:00,33.0,33.02,32.96,32.99,93364.19753086418,21.2257,21.2386,21.2,21.2193,93364.1975
2009-03-04 12:50:00,32.98,33.06,32.98,33.03,98875.66137566137,21.2129,21.2643,21.2129,21.245,98875.6614
2009-03-04 13:00:00,33.03,33.09,32.92,33.04,117173.721340388,21.245,21.2836,21.1743,21.2514,117173.7213
2009-03-04 13:10:00,33.06,33.19,33.05,33.17,80908.28924162257,21.2643,21.3479,21.2579,21.3351,80908.2892
2009-03-04 13:20:00,33.16,33.19,33.04,33.06,77160.49382716049,21.3286,21.3479,21.2514,21.2643,77160.4938
2009-03-04 13:30:00,33.07,33.16,32.99,33.0,69113.7566137566,21.2707,21.3286,21.2193,21.2257,69113.7566
2009-03-04 13:40:00,32.99,33.16,32.95,33.15,58641.975308641966,21.2193,21.3286,21.1936,21.3222,58641.9753
2009-03-04 13:50:00,33.14,33.16,33.04,33.04,39021.16402116402,21.3158,21.3286,21.2514,21.2514,39021.164
2009-03-04 14:00:00,33.04,33.22,32.99,33.21,71208.11287477953,21.2514,21.3672,21.2193,21.3608,71208.1129
2009-03-04 14:10:00,33.2,33.29,33.14,33.21,53791.887125220455,21.3544,21.4122,21.3158,21.3608,53791.8871
2009-03-04 14:20:00,33.21,33.22,33.07,33.11,62940.917107583766,21.3608,21.3672,21.2707,21.2965,62940.9171
2009-03-04 14:30:00,33.13,33.24,33.06,33.18,105599.64726631391,21.3093,21.3801,21.2643,21.3415,105599.6473
2009-03-04 14:40:00,33.16,33.33,33.11,33.29,94797.17813051146,21.3286,21.438,21.2965,21.4122,94797.1781
2009-03-04 14:50:00,33.29,33.34,33.27,33.32,90939.15343915342,21.4122,21.4444,21.3994,21.4315,90939.1534
2009-03-04 15:00:00,33.31,33.35,33.22,33.27,119929.45326278658,21.4251,21.4508,21.3672,21.3994,119929.4533
2009-03-04 15:10:00,33.28,33.39,33.26,33.33,139440.0352733686,21.4058,21.4766,21.3929,21.438,139440.0353
2009-03-04 15:20:00,33.34,33.37,33.18,33.37,142305.99647266313,21.4444,21.4637,21.3415,21.4637,142305.9965
2009-03-04 15:30:00,33.36,33.4,33.17,33.24,155202.8218694885,21.4573,21.483,21.3351,21.3801,155202.8219
2009-03-04 15:40:00,33.24,33.28,33.1,33.13,213514.10934744263,21.3801,21.4058,21.29,21.3093,213514.1093
2009-03-04 15:50:00,33.13,33.19,32.9,32.93,235890.6525573192,21.3093,21.3479,21.1614,21.1807,235890.6526
2009-03-05 09:30:00,32.39,32.39,31.85,32.02,69554.67372134038,20.8334,20.8334,20.486,20.5954,69554.6737
2009-03-05 09:40:00,32.02,32.24,31.97,32.16,40674.60317460317,20.5954,20.7369,20.5632,20.6854,40674.6032
2009-03-05 09:50:00,32.16,32.34,32.12,32.21,39131.39329805997,20.6854,20.8012,20.6597,20.7176,39131.3933
2009-03-05 10:00:00,32.21,32.41,32.13,32.26,53350.97001763668,20.7176,20.8462,20.6661,20.7497,53350.97
2009-03-05 10:10:00,32.26,32.26,32.02,32.06,23809.52380952381,20.7497,20.7497,20.5954,20.6211,23809.5238
2009-03-05 10:20:00,32.04,32.1,31.85,32.02,41776.8959435626,20.6082,20.6468,20.486,20.5954,41776.8959
2009-03-05 10:30:00,32.02,32.17,32.0,32.03,53681.65784832451,20.5954,20.6919,20.5825,20.6018,53681.6578
2009-03-05 10:40:00,32.03,32.12,31.99,32.07,68783.06878306878,20.6018,20.6597,20.5761,20.6275,68783.0688
2009-03-05 10:50:00,32.06,32.08,31.87,31.9,49823.63315696648,20.6211,20.634,20.4989,20.5182,49823.6332
2009-03-05 11:00:00,31.87,32.01,31.84,31.98,52689.59435626102,20.4989,20.5889,20.4796,20.5696,52689.5944
2009-03-05 11:10:00,31.97,32.03,31.74,31.75,80136.68430335096,20.5632,20.6018,20.4153,20.4217,80136.6843
2009-03-05 11:20:00,31.73,31.81,31.56,31.62,65806.8783068783,20.4088,20.4603,20.2995,20.3381,65806.8783
2009-03-05 11:30:00,31.62,31.77,31.6,31.75,42658.73015873016,20.3381,20.4346,20.3252,20.4217,42658.7302
2009-03-05 11:40:00,31.75,31.84,31.69,31.73,36596.119929453256,20.4217,20.4796,20.3831,20.4088,36596.1199
2009-03-05 11:50:00,31.76,31.76,31.62,31.74,36926.80776014109,20.4281,20.4281,20.3381,20.4153,36926.8078
2009-03-05 12:00:00,31.73,31.8,31.56,31.57,90608.4656084656,20.4088,20.4539,20.2995,20.3059,90608.4656
2009-03-05 12:10:00,31.57,31.61,31.51,31.61,36265.43209876543,20.3059,20.3317,20.2673,20.3317,36265.4321
2009-03-05 12:20:00,31.62,31.72,31.61,31.7,31525.57319223985,20.3381,20.4024,20.3317,20.3896,31525.5732
2009-03-05 12:30:00,31.72,31.77,31.62,31.77,37367.724867724864,20.4024,20.4346,20.3381,20.4346,37367.7249
2009-03-05 12:40:00,31.78,31.8,31.67,31.71,118386.24338624335,20.441,20.4539,20.3703,20.396,118386.2434
2009-03-05 12:50:00,31.68,31.79,31.68,31.79,117063.49206349206,20.3767,20.4474,20.3767,20.4474,117063.4921
2009-03-05 13:00:00,31.8,31.93,31.76,31.92,112985.00881834212,20.4539,20.5375,20.4281,20.5311,112985.0088
2009-03-05 13:10:00,31.92,32.1,31.92,32.02,76058.20105820106,20.5311,20.6468,20.5311,20.5954,76058.2011
2009-03-05 13:20:00,32.02,32.02,31.82,31.88,73082.01058201057,20.5954,20.5954,20.4667,20.5053,73082.0106
2009-03-05 13:30:00,31.87,31.87,31.71,31.78,48941.79894179894,20.4989,20.4989,20.396,20.441,48941.7989
2009-03-05 13:40:00,31.78,31.88,31.72,31.8,232914.4620811288,20.441,20.5053,20.4024,20.4539,232914.4621
2009-03-05 13:50:00,31.79,31.82,31.72,31.8,60736.33156966489,20.4474,20.4667,20.4024,20.4539,60736.3316
2009-03-05 14:00:00,31.78,31.86,31.76,31.86,153659.6119929453,20.441,20.4925,20.4281,20.4925,153659.612
2009-03-05 14:10:00,31.86,31.97,31.78,31.92,169863.31569664902,20.4925,20.5632,20.441,20.5311,169863.3157
2009-03-05 14:20:00,31.91,31.92,31.68,31.77,130511.46384479717,20.5246,20.5311,20.3767,20.4346,130511.4638
2009-03-05 14:30:00,31.75,31.92,31.74,31.84,156966.4902998236,20.4217,20.5311,20.4153,20.4796,156966.4903
2009-03-05 14:40:00,31.83,31.96,31.81,31.88,164792.7689594356,20.4732,20.5568,20.4603,20.5053,164792.769
2009-03-05 14:50:00,31.87,31.92,31.72,31.82,102954.14462081128,20.4989,20.5311,20.4024,20.4667,102954.1446
2009-03-05 15:00:00,31.82,31.98,31.82,31.84,210978.835978836,20.4667,20.5696,20.4667,20.4796,210978.836
2009-03-05 15:10:00,31.84,32.03,31.84,31.91,103835.97883597882,20.4796,20.6018,20.4796,20.5246,103835.9788
2009-03-05 15:20:00,31.92,31.99,31.77,31.82,157738.0952380952,20.5311,20.5761,20.4346,20.4667,157738.0952
2009-03-05 15:30:00,31.82,31.87,31.6,31.71,205687.83068783063,20.4667,20.4989,20.3252,20.396,205687.8307
2009-03-05 15:40:00,31.71,31.85,31.62,31.83,290454.1446208113,20.396,20.486,20.3381,20.4732,290454.1446
2009-03-05 15:50:00,31.82,31.83,31.7,31.74,430996.4726631393,20.4667,20.4732,20.3896,20.4153,430996.4727
2009-03-06 09:30:00,31.95,32.1,31.44,32.02,73192.23985890651,20.5504,20.6468,20.2223,20.5954,73192.2399
2009-03-06 09:40:00,32.02,32.47,31.98,32.24,66688.71252204585,20.5954,20.8848,20.5696,20.7369,66688.7125
2009-03-06 09:50:00,32.22,32.22,31.84,31.84,46296.29629629629,20.724,20.724,20.4796,20.4796,46296.2963
2009-03-06 10:00:00,31.81,31.86,31.58,31.63,50925.92592592592,20.4603,20.4925,20.3124,20.3445,50925.9259
2009-03-06 10:10:00,31.64,31.66,31.27,31.35,139660.49382716048,20.351,20.3638,20.113,20.1644,139660.4938
2009-03-06 10:20:00,31.37,31.69,31.34,31.59,83223.10405643738,20.1773,20.3831,20.158,20.3188,83223.1041
2009-03-06 10:30:00,31.59,31.59,31.38,31.48,74735.44973544973,20.3188,20.3188,20.1837,20.248,74735.4497
2009-03-06 10:40:00,31.47,31.62,31.35,31.4,76609.34744268077,20.2416,20.3381,20.1644,20.1966,76609.3474
2009-03-06 10:50:00,31.39,31.45,31.32,31.38,77491.18165784831,20.1902,20.2288,20.1451,20.1837,77491.1817
2009-03-06 11:00:00,31.37,31.43,31.29,31.31,47619.04761904761,20.1773,20.2159,20.1258,20.1387,47619.0476
2009-03-06 11:10:00,31.31,31.43,31.29,31.34,57649.91181657848,20.1387,20.2159,20.1258,20.158,57649.9118
2009-03-06 11:20:00,31.33,31.34,31.08,31.14,84545.85537918871,20.1516,20.158,19.9908,20.0294,84545.8554
2009-03-06 11:30:00,31.14,31.36,31.12,31.21,61177.24867724867,20.0294,20.1709,20.0165,20.0744,61177.2487
2009-03-06 11:40:00,31.19,31.21,31.11,31.21,58421.51675485008,20.0615,20.0744,20.0101,20.0744,58421.5168
2009-03-06 11:50:00,31.21,31.33,31.2,31.25,32297.17813051146,20.0744,20.1516,20.0679,20.1001,32297.1781
2009-03-06 12:00:00,31.25,31.39,31.25,31.35,31525.57319223985,20.1001,20.1902,20.1001,20.1644,31525.5732
2009-03-06 12:10:00,31.34,31.49,31.29,31.36,45414.462081128746,20.158,20.2545,20.1258,20.1709,45414.4621
2009-03-06 12:20:00,31.38,31.41,31.19,31.23,31415.34391534391,20.1837,20.203,20.0615,20.0872,31415.3439
2009-03-06 12:30:00,31.23,31.29,31.16,31.23,39572.31040564374,20.0872,20.1258,20.0422,20.0872,39572.3104
2009-03-06 12:40:00,31.22,31.22,30.94,31.0,44642.85714285714,20.0808,20.0808,19.9007,19.9393,44642.8571
2009-03-06 12:50:00,31.0,31.08,30.94,31.08,60846.56084656084,19.9393,19.9908,19.9007,19.9908,60846.5608
2009-03-06 13:00:00,31.08,31.08,30.98,31.01,36485.89065255732,19.9908,19.9908,19.9264,19.9457,36485.8907
2009-03-06 13:10:00,31.0,31.03,30.86,30.91,50705.46737213403,19.9393,19.9586,19.8493,19.8814,50705.4674
2009-03-06 13:20:00,30.9,30.97,30.87,30.9,57870.370370370365,19.875,19.92,19.8557,19.875,57870.3704
2009-03-06 13:30:00,30.9,30.94,30.79,30.86,65806.8783068783,19.875,19.9007,19.8042,19.8493,65806.8783
2009-03-06 13:40:00,30.86,30.88,30.76,30.85,60846.56084656084,19.8493,19.8621,19.7849,19.8428,60846.5608
2009-03-06 13:50:00,30.84,30.9,30.79,30.88,39682.53968253968,19.8364,19.875,19.8042,19.8621,39682.5397
2009-03-06 14:00:00,30.87,30.99,30.83,30.93,71538.80070546737,19.8557,19.9329,19.83,19.8943,71538.8007
2009-03-06 14:10:00,30.92,30.94,30.78,30.84,83333.33333333333,19.8879,19.9007,19.7978,19.8364,83333.3333
2009-03-06 14:20:00,30.85,30.94,30.81,30.93,81128.74779541446,19.8428,19.9007,19.8171,19.8943,81128.7478
2009-03-06 14:30:00,30.95,30.96,30.81,30.87,99316.57848324512,19.9071,19.9136,19.8171,19.8557,99316.5785
2009-03-06 14:40:00,30.86,30.87,30.7,30.79,84986.77248677248,19.8493,19.8557,19.7463,19.8042,84986.7725
2009-03-06 14:50:00,30.8,30.84,30.73,30.75,61067.01940035273,19.8107,19.8364,19.7656,19.7785,61067.0194
2009-03-06 15:00:00,30.76,30.87,30.75,30.84,119598.76543209876,19.7849,19.8557,19.7785,19.8364,119598.7654
2009-03-06 15:10:00,30.84,30.94,30.77,30.85,83994.70899470898,19.8364,19.9007,19.7914,19.8428,83994.709
2009-03-06 15:20:00,30.84,30.85,30.67,30.77,126763.66843033508,19.8364,19.8428,19.7271,19.7914,126763.6684
2009-03-06 15:30:00,30.77,30.99,30.76,30.86,181878.30687830684,19.7914,19.9329,19.7849,19.8493,181878.3069
2009-03-06 15:40:00,30.86,31.3,30.85,31.04,270392.41622574953,19.8493,20.1323,19.8428,19.965,270392.4162
2009-03-06 15:50:00,31.04,31.43,31.02,31.35,287367.7248677248,19.965,20.2159,19.9522,20.1644,287367.7249
2009-03-09 09:30:00,31.5,32.3,31.39,31.46,143959.43562610226,20.2609,20.7755,20.1902,20.2352,143959.4356
2009-03-09 09:40:00,31.5,31.63,31.41,31.6,66358.02469135802,20.2609,20.3445,20.203,20.3252,66358.0247
2009-03-09 09:50:00,31.6,31.72,31.51,31.51,65696.64902998235,20.3252,20.4024,20.2673,20.2673,65696.649
2009-03-09 10:00:00,31.52,31.8,31.46,31.7,70105.8201058201,20.2738,20.4539,20.2352,20.3896,70105.8201
2009-03-09 10:10:00,31.72,32.01,31.72,31.97,56547.61904761904,20.4024,20.5889,20.4024,20.5632,56547.619
2009-03-09 10:20:00,31.97,31.98,31.78,31.82,41005.291005291,20.5632,20.5696,20.441,20.4667,41005.291
2009-03-09 10:30:00,31.82,31.92,31.67,31.76,55445.3262786596,20.4667,20.5311,20.3703,20.4281,55445.3263
2009-03-09 10:40:00,31.78,31.83,31.64,31.71,55445.3262786596,20.441,20.4732,20.351,20.396,55445.3263
2009-03-09 10:50:00,31.7,31.72,31.44,31.46,85317.46031746031,20.3896,20.4024,20.2223,20.2352,85317.4603
2009-03-09 11:00:00,31.47,31.58,31.36,31.41,70546.73721340387,20.2416,20.3124,20.1709,20.203,70546.7372
2009-03-09 11:10:00,31.41,31.43,31.33,31.37,69995.59082892415,20.203,20.2159,20.1516,20.1773,69995.5908
2009-03-09 11:20:00,31.37,31.52,31.3,31.46,67680.77601410935,20.1773,20.2738,20.1323,20.2352,67680.776
2009-03-09 11:30:00,31.46,31.54,31.41,31.47,79916.22574955907,20.2352,20.2866,20.203,20.2416,79916.2257
2009-03-09 11:40:00,31.47,31.51,31.36,31.41,72971.78130511464,20.2416,20.2673,20.1709,20.203,72971.7813
2009-03-09 11:50:00,31.4,31.43,31.22,31.33,65365.96119929453,20.1966,20.2159,20.0808,20.1516,65365.9612
2009-03-09 12:00:00,31.33,31.4,31.31,31.36,69223.98589065255,20.1516,20.1966,20.1387,20.1709,69223.9859
2009-03-09 12:10:00,31.36,31.55,31.36,31.54,85648.14814814813,20.1709,20.2931,20.1709,20.2866,85648.1481
2009-03-09 12:20:00,31.55,31.65,31.54,31.62,70987.65432098764,20.2931,20.3574,20.2866,20.3381,70987.6543
2009-03-09 12:30:00,31.62,31.66,31.42,31.42,50485.00881834215,20.3381,20.3638,20.2095,20.2095,50485.0088
2009-03-09 12:40:00,31.42,31.53,31.37,31.5,61067.01940035273,20.2095,20.2802,20.1773,20.2609,61067.0194
2009-03-09 12:50:00,31.49,31.51,31.44,31.45,33068.783068783065,20.2545,20.2673,20.2223,20.2288,33068.7831
2009-03-09 13:00:00,31.46,31.46,31.18,31.23,104828.04232804231,20.2352,20.2352,20.0551,20.0872,104828.0423
2009-03-09 13:10:00,31.22,31.32,31.19,31.3,67791.00529100528,20.0808,20.1451,20.0615,20.1323,67791.0053
2009-03-09 13:20:00,31.3,31.31,31.12,31.21,77380.95238095237,20.1323,20.1387,20.0165,20.0744,77380.9524
2009-03-09 13:30:00,31.21,31.36,31.16,31.22,76499.11816578482,20.0744,20.1709,20.0422,20.0808,76499.1182
2009-03-09 13:40:00,31.22,31.38,31.22,31.38,60626.10229276896,20.0808,20.1837,20.0808,20.1837,60626.1023
2009-03-09 13:50:00,31.37,31.4,31.25,31.26,52138.4479717813,20.1773,20.1966,20.1001,20.1065,52138.448
2009-03-09 14:00:00,31.29,31.46,31.21,31.43,73412.6984126984,20.1258,20.2352,20.0744,20.2159,73412.6984
2009-03-09 14:10:00,31.43,31.46,31.34,31.38,61618.16578483245,20.2159,20.2352,20.158,20.1837,61618.1658
2009-03-09 14:20:00,31.39,31.4,31.18,31.23,70656.96649029982,20.1902,20.1966,20.0551,20.0872,70656.9665
2009-03-09 14:30:00,31.26,31.27,31.13,31.2,75727.51322751322,20.1065,20.113,20.0229,20.0679,75727.5132
2009-03-09 14:40:00,31.22,31.35,31.14,31.32,76829.80599647266,20.0808,20.1644,20.0294,20.1451,76829.806
2009-03-09 14:50:00,31.32,31.39,31.22,31.26,104828.04232804231,20.1451,20.1902,20.0808,20.1065,104828.0423
2009-03-09 15:00:00,31.26,31.4,31.17,31.26,97993.82716049382,20.1065,20.1966,20.0487,20.1065,97993.8272
2009-03-09 15:10:00,31.29,31.29,31.02,31.1,98104.05643738977,20.1258,20.1258,19.9522,20.0036,98104.0564
2009-03-09 15:20:00,31.11,31.18,31.05,31.14,103946.20811287477,20.0101,20.0551,19.9715,20.0294,103946.2081
2009-03-09 15:30:00,31.13,31.2,31.0,31.0,185074.9559082892,20.0229,20.0679,19.9393,19.9393,185074.9559
2009-03-09 15:40:00,30.99,31.08,30.94,31.03,219907.4074074074,19.9329,19.9908,19.9007,19.9586,219907.4074
2009-03-09 15:50:00,31.04,31.23,31.01,31.11,284611.99294532626,19.965,20.0872,19.9457,20.0101,284611.9929
2009-03-10 09:30:00,31.73,31.73,31.05,31.48,103395.06172839506,20.4088,20.4088,19.9715,20.248,103395.0617
2009-03-10 09:40:00,31.48,31.49,31.27,31.27,89395.94356261022,20.248,20.2545,20.113,20.113,89395.9436
2009-03-10 09:50:00,31.28,31.32,31.21,31.27,118165.78483245148,20.1194,20.1451,20.0744,20.113,118165.7848
2009-03-10 10:00:00,31.25,31.47,31.25,31.46,100308.64197530864,20.1001,20.2416,20.1001,20.2352,100308.642
2009-03-10 10:10:00,31.45,31.73,31.45,31.7,69885.3615520282,20.2288,20.4088,20.2288,20.3896,69885.3616
2009-03-10 10:20:00,31.69,31.75,31.59,31.65,72530.86419753086,20.3831,20.4217,20.3188,20.3574,72530.8642
2009-03-10 10:30:00,31.64,31.67,31.36,31.43,133156.96649029982,20.351,20.3703,20.1709,20.2159,133156.9665
2009-03-10 10:40:00,31.43,31.73,31.43,31.69,66027.33686067018,20.2159,20.4088,20.2159,20.3831,66027.3369
2009-03-10 10:50:00,31.68,31.77,31.66,31.7,44532.62786596119,20.3767,20.4346,20.3638,20.3896,44532.6279
2009-03-10 11:00:00,31.69,31.72,31.53,31.53,39241.6225749559,20.3831,20.4024,20.2802,20.2802,39241.6226
2009-03-10 11:10:00,31.53,31.61,31.49,31.6,52358.906525573184,20.2802,20.3317,20.2545,20.3252,52358.9065
2009-03-10 11:20:00,31.58,31.6,31.51,31.52,87522.04585537918,20.3124,20.3252,20.2673,20.2738,87522.0459
2009-03-10 11:30:00,31.53,31.65,31.52,31.62,48500.881834215164,20.2802,20.3574,20.2738,20.3381,48500.8818
2009-03-10 11:40:00,31.63,31.69,31.62,31.67,41666.66666666666,20.3445,20.3831,20.3381,20.3703,41666.6667
2009-03-10 11:50:00,31.68,31.88,31.62,31.86,71318.34215167548,20.3767,20.5053,20.3381,20.4925,71318.3422
2009-03-10 12:00:00,31.89,32.09,31.86,32.02,92041.44620811286,20.5118,20.6404,20.4925,20.5954,92041.4462
2009-03-10 12:10:00,32.01,32.07,31.98,32.02,49052.02821869488,20.5889,20.6275,20.5696,20.5954,49052.0282
2009-03-10 12:20:00,32.03,32.14,32.02,32.12,35052.91005291005,20.6018,20.6726,20.5954,20.6597,35052.9101
2009-03-10 12:30:00,32.12,32.2,32.11,32.11,33179.01234567901,20.6597,20.7112,20.6533,20.6533,33179.0123
2009-03-10 12:40:00,32.11,32.17,32.1,32.11,35604.056437389765,20.6533,20.6919,20.6468,20.6533,35604.0564
2009-03-10 12:50:00,32.12,32.17,32.02,32.02,50925.92592592592,20.6597,20.6919,20.5954,20.5954,50925.9259
2009-03-10 13:00:00,32.02,32.03,31.97,31.99,43320.10582010582,20.5954,20.6018,20.5632,20.5761,43320.1058
2009-03-10 13:10:00,31.99,32.1,31.98,32.03,109126.98412698413,20.5761,20.6468,20.5696,20.6018,109126.9841
2009-03-10 13:20:00,32.04,32.06,31.97,32.03,66027.33686067018,20.6082,20.6211,20.5632,20.6018,66027.3369
2009-03-10 13:30:00,32.04,32.21,32.02,32.09,80577.60141093473,20.6082,20.7176,20.5954,20.6404,80577.6014
2009-03-10 13:40:00,32.07,32.21,32.07,32.09,52358.906525573184,20.6275,20.7176,20.6275,20.6404,52358.9065
2009-03-10 13:50:00,32.1,32.16,32.0,32.07,90277.77777777777,20.6468,20.6854,20.5825,20.6275,90277.7778
2009-03-10 14:00:00,32.07,32.16,32.06,32.11,86640.21164021164,20.6275,20.6854,20.6211,20.6533,86640.2116
2009-03-10 14:10:00,32.11,32.15,31.98,32.09,76499.11816578482,20.6533,20.679,20.5696,20.6404,76499.1182
2009-03-10 14:20:00,32.09,32.33,31.98,32.25,229276.8959435626,20.6404,20.7948,20.5696,20.7433,229276.8959
2009-03-10 14:30:00,32.25,32.44,32.19,32.24,126653.43915343912,20.7433,20.8655,20.7047,20.7369,126653.4392
2009-03-10 14:40:00,32.22,32.29,31.98,31.99,81790.12345679011,20.724,20.769,20.5696,20.5761,81790.1235
2009-03-10 14:50:00,32.0,32.21,31.98,32.11,109126.98412698413,20.5825,20.7176,20.5696,20.6533,109126.9841
2009-03-10 15:00:00,32.11,32.19,32.06,32.11,123015.873015873,20.6533,20.7047,20.6211,20.6533,123015.873
2009-03-10 15:10:00,32.11,32.11,32.0,32.07,86860.67019400351,20.6533,20.6533,20.5825,20.6275,86860.6702
2009-03-10 15:20:00,32.07,32.28,32.03,32.25,122574.95590828922,20.6275,20.7626,20.6018,20.7433,122574.9559
2009-03-10 15:30:00,32.26,32.27,32.1,32.17,146053.7918871252,20.7497,20.7562,20.6468,20.6919,146053.7919
2009-03-10 15:40:00,32.17,32.33,32.17,32.25,263668.43033509696,20.6919,20.7948,20.6919,20.7433,263668.4303
2009-03-10 15:50:00,32.26,32.36,32.24,32.34,303130.51146384474,20.7497,20.8141,20.7369,20.8012,303130.5115
2009-03-11 09:30:00,32.6,32.81,32.06,32.34,120590.82892416224,20.9684,21.1035,20.6211,20.8012,120590.8289
2009-03-11 09:40:00,32.34,32.39,32.23,32.36,116843.03350970017,20.8012,20.8334,20.7304,20.8141,116843.0335
2009-03-11 09:50:00,32.38,32.57,32.38,32.53,78703.7037037037,20.8269,20.9491,20.8269,20.9234,78703.7037
2009-03-11 10:00:00,32.53,32.6,32.41,32.43,53130.51146384479,20.9234,20.9684,20.8462,20.8591,53130.5115
2009-03-11 10:10:00,32.43,32.59,32.43,32.49,50044.09171075837,20.8591,20.962,20.8591,20.8977,50044.0917
2009-03-11 10:20:00,32.48,32.56,32.34,32.55,34391.53439153439,20.8912,20.9427,20.8012,20.9363,34391.5344
2009-03-11 10:30:00,32.54,32.54,32.21,32.23,46516.754850088175,20.9298,20.9298,20.7176,20.7304,46516.7549
2009-03-11 10:40:00,32.24,32.29,32.21,32.28,52579.365079365074,20.7369,20.769,20.7176,20.7626,52579.3651
2009-03-11 10:50:00,32.28,32.39,32.27,32.33,39792.76895943562,20.7626,20.8334,20.7562,20.7948,39792.769
2009-03-11 11:00:00,32.31,32.42,32.31,32.37,43209.87654320987,20.7819,20.8527,20.7819,20.8205,43209.8765
2009-03-11 11:10:00,32.38,32.39,32.28,32.39,37808.64197530864,20.8269,20.8334,20.7626,20.8334,37808.642
2009-03-11 11:20:00,32.37,32.41,32.29,32.38,37918.87125220458,20.8205,20.8462,20.769,20.8269,37918.8713
2009-03-11 11:30:00,32.39,32.4,32.21,32.22,54673.721340388,20.8334,20.8398,20.7176,20.724,54673.7213
2009-03-11 11:40:00,32.22,32.23,32.13,32.22,46075.8377425044,20.724,20.7304,20.6661,20.724,46075.8377
2009-03-11 11:50:00,32.22,32.29,32.06,32.06,86640.21164021164,20.724,20.769,20.6211,20.6211,86640.2116
2009-03-11 12:00:00,32.07,32.2,32.05,32.2,48941.79894179894,20.6275,20.7112,20.6147,20.7112,48941.7989
2009-03-11 12:10:00,32.19,32.24,32.19,32.2,27777.777777777774,20.7047,20.7369,20.7047,20.7112,27777.7778
2009-03-11 12:20:00,32.19,32.22,32.12,32.21,35714.28571428571,20.7047,20.724,20.6597,20.7176,35714.2857
2009-03-11 12:30:00,32.21,32.28,32.14,32.15,60846.56084656084,20.7176,20.7626,20.6726,20.679,60846.5608
2009-03-11 12:40:00,32.13,32.14,32.1,32.1,38800.70546737213,20.6661,20.6726,20.6468,20.6468,38800.7055
2009-03-11 12:50:00,32.09,32.11,31.95,31.95,47619.04761904761,20.6404,20.6533,20.5504,20.5504,47619.0476
2009-03-11 13:00:00,31.95,31.96,31.78,31.82,127094.35626102291,20.5504,20.5568,20.441,20.4667,127094.3563
2009-03-11 13:10:00,31.8,31.88,31.77,31.87,55224.86772486772,20.4539,20.5053,20.4346,20.4989,55224.8677
2009-03-11 13:20:00,31.87,31.87,31.72,31.75,43761.02292768959,20.4989,20.4989,20.4024,20.4217,43761.0229
2009-03-11 13:30:00,31.76,31.93,31.72,31.87,83774.2504409171,20.4281,20.5375,20.4024,20.4989,83774.2504
2009-03-11 13:40:00,31.88,31.92,31.78,31.79,84766.31393298059,20.5053,20.5311,20.441,20.4474,84766.3139
2009-03-11 13:50:00,31.78,31.79,31.66,31.71,67350.08818342151,20.441,20.4474,20.3638,20.396,67350.0882
2009-03-11 14:00:00,31.71,31.75,31.55,31.55,63492.06349206349,20.396,20.4217,20.2931,20.2931,63492.0635
2009-03-11 14:10:00,31.55,31.58,31.4,31.42,72641.0934744268,20.2931,20.3124,20.1966,20.2095,72641.0935
2009-03-11 14:20:00,31.42,31.46,31.4,31.46,59082.89241622575,20.2095,20.2352,20.1966,20.2352,59082.8924
2009-03-11 14:30:00,31.46,31.53,31.46,31.53,76719.57671957671,20.2352,20.2802,20.2352,20.2802,76719.5767
2009-03-11 14:40:00,31.53,31.74,31.51,31.68,56988.53615520282,20.2802,20.4153,20.2673,20.3767,56988.5362
2009-03-11 14:50:00,31.69,31.7,31.61,31.62,56988.53615520282,20.3831,20.3896,20.3317,20.3381,56988.5362
2009-03-11 15:00:00,31.61,31.82,31.6,31.81,64263.66843033509,20.3317,20.4667,20.3252,20.4603,64263.6684
2009-03-11 15:10:00,31.82,31.9,31.81,31.83,55224.86772486772,20.4667,20.5182,20.4603,20.4732,55224.8677
2009-03-11 15:20:00,31.84,31.94,31.8,31.89,104938.27160493826,20.4796,20.5439,20.4539,20.5118,104938.2716
2009-03-11 15:30:00,31.91,32.02,31.83,31.93,280974.4268077601,20.5246,20.5954,20.4732,20.5375,280974.4268
2009-03-11 15:40:00,31.93,32.02,31.72,31.77,235780.42328042325,20.5375,20.5954,20.4024,20.4346,235780.4233
2009-03-11 15:50:00,31.77,31.88,31.7,31.7,247464.72663139328,20.4346,20.5053,20.3896,20.3896,247464.7266
2009-03-12 09:30:00,31.7,31.71,31.39,31.43,35714.28571428571,20.3896,20.396,20.1902,20.2159,35714.2857
2009-03-12 09:40:00,31.41,31.56,31.3,31.53,53350.97001763668,20.203,20.2995,20.1323,20.2802,53350.97
2009-03-12 09:50:00,31.53,31.62,31.52,31.56,29541.44620811288,20.2802,20.3381,20.2738,20.2995,29541.4462
2009-03-12 10:00:00,31.58,31.82,31.57,31.8,37918.87125220458,20.3124,20.4667,20.3059,20.4539,37918.8713
2009-03-12 10:10:00,31.8,31.91,31.8,31.85,39241.6225749559,20.4539,20.5246,20.4539,20.486,39241.6226
2009-03-12 10:20:00,31.88,32.03,31.86,31.92,39792.76895943562,20.5053,20.6018,20.4925,20.5311,39792.769
2009-03-12 10:30:00,31.92,32.02,31.89,31.98,37588.18342151675,20.5311,20.5954,20.5118,20.5696,37588.1834
2009-03-12 10:40:00,31.98,32.31,31.96,32.23,80798.05996472662,20.5696,20.7819,20.5568,20.7304,80798.06
2009-03-12 10:50:00,32.24,32.25,32.11,32.17,44312.16931216931,20.7369,20.7433,20.6533,20.6919,44312.1693
2009-03-12 11:00:00,32.16,32.21,32.08,32.15,46626.98412698412,20.6854,20.7176,20.634,20.679,46626.9841
2009-03-12 11:10:00,32.15,32.3,32.12,32.19,81569.66490299822,20.679,20.7755,20.6597,20.7047,81569.6649
2009-03-12 11:20:00,32.19,32.21,31.94,32.01,57870.370370370365,20.7047,20.7176,20.5439,20.5889,57870.3704
2009-03-12 11:30:00,32.0,32.19,32.0,32.19,46847.44268077601,20.5825,20.7047,20.5825,20.7047,46847.4427
2009-03-12 11:40:00,32.19,32.31,32.18,32.21,44973.544973544966,20.7047,20.7819,20.6983,20.7176,44973.545
2009-03-12 11:50:00,32.21,32.29,32.21,32.22,41997.35449735449,20.7176,20.769,20.7176,20.724,41997.3545
2009-03-12 12:00:00,32.21,32.33,32.2,32.32,52248.677248677246,20.7176,20.7948,20.7112,20.7883,52248.6772
2009-03-12 12:10:00,32.34,32.41,32.31,32.34,42217.81305114638,20.8012,20.8462,20.7819,20.8012,42217.8131
2009-03-12 12:20:00,32.34,32.42,32.32,32.41,55665.78483245149,20.8012,20.8527,20.7883,20.8462,55665.7848
2009-03-12 12:30:00,32.4,32.5,32.34,32.43,53571.428571428565,20.8398,20.9041,20.8012,20.8591,53571.4286
2009-03-12 12:40:00,32.43,32.53,32.43,32.49,54012.34567901234,20.8591,20.9234,20.8591,20.8977,54012.3457
2009-03-12 12:50:00,32.5,32.67,32.47,32.64,73853.61552028218,20.9041,21.0135,20.8848,20.9942,73853.6155
2009-03-12 13:00:00,32.65,32.68,32.48,32.54,58862.433862433856,21.0006,21.0199,20.8912,20.9298,58862.4339
2009-03-12 13:10:00,32.54,32.6,32.45,32.51,48280.42328042328,20.9298,20.9684,20.872,20.9105,48280.4233
2009-03-12 13:20:00,32.5,32.58,32.35,32.4,42217.81305114638,20.9041,20.9556,20.8076,20.8398,42217.8131
2009-03-12 13:30:00,32.41,32.48,32.39,32.45,43209.87654320987,20.8462,20.8912,20.8334,20.872,43209.8765
2009-03-12 13:40:00,32.44,32.53,32.42,32.43,34942.6807760141,20.8655,20.9234,20.8527,20.8591,34942.6808
2009-03-12 13:50:00,32.44,32.58,32.43,32.5,75066.13756613756,20.8655,20.9556,20.8591,20.9041,75066.1376
2009-03-12 14:00:00,32.5,32.52,32.4,32.43,72420.63492063491,20.9041,20.917,20.8398,20.8591,72420.6349
2009-03-12 14:10:00,32.43,32.79,32.42,32.77,93033.50970017636,20.8591,21.0906,20.8527,21.0778,93033.5097
2009-03-12 14:20:00,32.77,32.78,32.59,32.6,71869.4885361552,21.0778,21.0842,20.962,20.9684,71869.4885
2009-03-12 14:30:00,32.6,32.75,32.56,32.73,64373.89770723103,20.9684,21.0649,20.9427,21.0521,64373.8977
2009-03-12 14:40:00,32.72,32.85,32.72,32.84,49603.1746031746,21.0456,21.1292,21.0456,21.1228,49603.1746
2009-03-12 14:50:00,32.85,32.93,32.77,32.83,55886.24338624338,21.1292,21.1807,21.0778,21.1164,55886.2434
2009-03-12 15:00:00,32.82,32.89,32.8,32.86,64484.126984126975,21.1099,21.155,21.0971,21.1357,64484.127
2009-03-12 15:10:00,32.85,33.04,32.85,33.02,140983.2451499118,21.1292,21.2514,21.1292,21.2386,140983.2451
2009-03-12 15:20:00,33.02,33.03,32.84,32.89,157517.63668430335,21.2386,21.245,21.1228,21.155,157517.6367
2009-03-12 15:30:00,32.9,33.07,32.9,32.99,111882.71604938273,21.1614,21.2707,21.1614,21.2193,111882.716
2009-03-12 15:40:00,32.99,33.16,32.99,33.13,175815.69664902997,21.2193,21.3286,21.2193,21.3093,175815.6966
2009-03-12 15:50:00,33.12,33.13,32.92,33.03,240410.05291005288,21.3029,21.3093,21.1743,21.245,240410.0529
2009-03-13 09:30:00,33.28,33.46,32.96,33.26,54122.57495590828,21.4058,21.5216,21.2,21.3929,54122.575
2009-03-13 09:40:00,33.21,33.26,32.84,32.98,52579.365079365074,21.3608,21.3929,21.1228,21.2129,52579.3651
2009-03-13 09:50:00,32.99,33.14,32.83,33.14,38359.78835978836,21.2193,21.3158,21.1164,21.3158,38359.7884
2009-03-13 10:00:00,33.14,33.33,33.01,33.24,40784.83245149911,21.3158,21.438,21.2321,21.3801,40784.8325
2009-03-13 10:10:00,33.24,33.26,33.01,33.15,72861.55202821869,21.3801,21.3929,21.2321,21.3222,72861.552
2009-03-13 10:20:00,33.15,33.18,32.96,32.99,31856.261022927687,21.3222,21.3415,21.2,21.2193,31856.261
2009-03-13 10:30:00,33.01,33.03,32.81,33.02,61177.24867724867,21.2321,21.245,21.1035,21.2386,61177.2487
2009-03-13 10:40:00,33.03,33.2,33.03,33.16,57980.59964726631,21.245,21.3544,21.245,21.3286,57980.5996
2009-03-13 10:50:00,33.16,33.18,32.93,33.0,44201.940035273365,21.3286,21.3415,21.1807,21.2257,44201.94
2009-03-13 11:00:00,32.98,33.2,32.94,33.0,83443.56261022927,21.2129,21.3544,21.1871,21.2257,83443.5626
2009-03-13 11:10:00,33.0,33.0,32.8,32.84,90718.69488536156,21.2257,21.2257,21.0971,21.1228,90718.6949
2009-03-13 11:20:00,32.84,32.99,32.81,32.88,69885.3615520282,21.1228,21.2193,21.1035,21.1485,69885.3616
2009-03-13 11:30:00,32.87,32.87,32.58,32.6,70767.19576719576,21.1421,21.1421,20.9556,20.9684,70767.1958
2009-03-13 11:40:00,32.58,32.59,32.37,32.45,71759.25925925926,20.9556,20.962,20.8205,20.872,71759.2593
2009-03-13 11:50:00,32.46,32.53,32.45,32.48,58862.433862433856,20.8784,20.9234,20.872,20.8912,58862.4339
2009-03-13 12:00:00,32.49,32.56,32.46,32.55,78483.2451499118,20.8977,20.9427,20.8784,20.9363,78483.2451
2009-03-13 12:10:00,32.57,32.57,32.41,32.42,51366.84303350969,20.9491,20.9491,20.8462,20.8527,51366.843
2009-03-13 12:20:00,32.41,32.49,32.33,32.46,62720.45855379188,20.8462,20.8977,20.7948,20.8784,62720.4586
2009-03-13 12:30:00,32.46,32.58,32.46,32.5,51697.53086419753,20.8784,20.9556,20.8784,20.9041,51697.5309
2009-03-13 12:40:00,32.49,32.69,32.47,32.63,63492.06349206349,20.8977,21.0263,20.8848,20.9877,63492.0635
2009-03-13 12:50:00,32.62,32.73,32.59,32.72,34501.76366843033,20.9813,21.0521,20.962,21.0456,34501.7637
2009-03-13 13:00:00,32.73,32.84,32.73,32.84,66137.56613756613,21.0521,21.1228,21.0521,21.1228,66137.5661
2009-03-13 13:10:00,32.84,33.08,32.83,32.97,75176.3668430335,21.1228,21.2772,21.1164,21.2064,75176.3668
2009-03-13 13:20:00,32.98,33.05,32.97,33.03,26234.567901234564,21.2129,21.2579,21.2064,21.245,26234.5679
2009-03-13 13:30:00,33.04,33.05,32.91,32.91,28659.611992945323,21.2514,21.2579,21.1678,21.1678,28659.612
2009-03-13 13:40:00,32.91,32.98,32.88,32.97,30974.426807760137,21.1678,21.2129,21.1485,21.2064,30974.4268
2009-03-13 13:50:00,32.97,33.02,32.96,33.01,37477.95414462081,21.2064,21.2386,21.2,21.2321,37477.9541
2009-03-13 14:00:00,33.01,33.09,32.97,33.07,54232.80423280423,21.2321,21.2836,21.2064,21.2707,54232.8042
2009-03-13 14:10:00,33.06,33.09,32.88,32.88,49272.486772486765,21.2643,21.2836,21.1485,21.1485,49272.4868
2009-03-13 14:20:00,32.87,32.88,32.78,32.88,38359.78835978836,21.1421,21.1485,21.0842,21.1485,38359.7884
2009-03-13 14:30:00,32.87,33.09,32.85,33.09,53020.28218694885,21.1421,21.2836,21.1292,21.2836,53020.2822
2009-03-13 14:40:00,33.09,33.2,33.01,33.14,73522.92768959435,21.2836,21.3544,21.2321,21.3158,73522.9277
2009-03-13 14:50:00,33.14,33.14,32.93,32.99,76829.80599647266,21.3158,21.3158,21.1807,21.2193,76829.806
2009-03-13 15:00:00,32.99,33.07,32.99,33.05,76609.34744268077,21.2193,21.2707,21.2193,21.2579,76609.3474
2009-03-13 15:10:00,33.06,33.17,33.01,33.13,50154.32098765432,21.2643,21.3351,21.2321,21.3093,50154.321
2009-03-13 15:20:00,33.15,33.23,33.13,33.19,68231.92239858906,21.3222,21.3737,21.3093,21.3479,68231.9224
2009-03-13 15:30:00,33.19,33.21,33.06,33.09,119047.61904761904,21.3479,21.3608,21.2643,21.2836,119047.619
2009-03-13 15:40:00,33.09,33.19,33.07,33.08,152447.08994708993,21.2836,21.3479,21.2707,21.2772,152447.0899
2009-03-13 15:50:00,33.07,33.18,33.07,33.13,223985.89065255728,21.2707,21.3415,21.2707,21.3093,223985.8907
2009-03-16 09:30:00,33.24,34.08,33.24,34.0,91600.5291005291,21.3801,21.9204,21.3801,21.8689,91600.5291
2009-03-16 09:40:00,34.0,34.01,33.77,33.95,61728.395061728384,21.8689,21.8754,21.721,21.8368,61728.3951
2009-03-16 09:50:00,33.96,34.17,33.89,34.13,61948.85361552028,21.8432,21.9783,21.7982,21.9525,61948.8536
2009-03-16 10:00:00,34.12,34.21,34.06,34.19,66247.79541446207,21.9461,22.004,21.9075,21.9911,66247.7954
2009-03-16 10:10:00,34.2,34.27,34.19,34.23,84435.62610229276,21.9976,22.0426,21.9911,22.0169,84435.6261
2009-03-16 10:20:00,34.22,34.3,34.15,34.22,71979.71781305113,22.0104,22.0619,21.9654,22.0104,71979.7178
2009-03-16 10:30:00,34.22,34.56,34.22,34.54,100418.87125220455,22.0104,22.2291,22.0104,22.2162,100418.8713
2009-03-16 10:40:00,34.54,34.64,34.49,34.64,112874.7795414462,22.2162,22.2806,22.1841,22.2806,112874.7795
2009-03-16 10:50:00,34.64,34.68,34.58,34.63,102843.91534391532,22.2806,22.3063,22.242,22.2741,102843.9153
2009-03-16 11:00:00,34.63,34.81,34.62,34.77,91710.75837742504,22.2741,22.3899,22.2677,22.3642,91710.7584
2009-03-16 11:10:00,34.77,34.95,34.76,34.92,79695.76719576718,22.3642,22.48,22.3578,22.4607,79695.7672
2009-03-16 11:20:00,34.91,35.1,34.89,35.1,106701.94003527336,22.4542,22.5764,22.4414,22.5764,106701.94
2009-03-16 11:30:00,35.09,35.14,35.01,35.11,89065.25573192239,22.57,22.6022,22.5186,22.5829,89065.2557
2009-03-16 11:40:00,35.11,35.12,35.0,35.02,68783.06878306878,22.5829,22.5893,22.5121,22.525,68783.0688
2009-03-16 11:50:00,35.02,35.05,34.94,35.02,54453.26278659611,22.525,22.5443,22.4735,22.525,54453.2628
2009-03-16 12:00:00,35.02,35.05,34.95,35.02,90498.23633156966,22.525,22.5443,22.48,22.525,90498.2363
2009-03-16 12:10:00,35.01,35.21,35.01,35.18,92041.44620811286,22.5186,22.6472,22.5186,22.6279,92041.4462
2009-03-16 12:20:00,35.19,35.23,35.12,35.23,69003.52733686066,22.6343,22.6601,22.5893,22.6601,69003.5273
2009-03-16 12:30:00,35.22,35.44,35.22,35.38,105268.9594356261,22.6536,22.7951,22.6536,22.7565,105268.9594
2009-03-16 12:40:00,35.38,35.44,35.36,35.42,54563.492063492056,22.7565,22.7951,22.7437,22.7823,54563.4921
2009-03-16 12:50:00,35.42,35.51,35.37,35.46,73633.15696649029,22.7823,22.8402,22.7501,22.808,73633.157
2009-03-16 13:00:00,35.46,35.49,35.33,35.35,72530.86419753086,22.808,22.8273,22.7244,22.7372,72530.8642
2009-03-16 13:10:00,35.35,35.38,35.28,35.34,68121.69312169311,22.7372,22.7565,22.6922,22.7308,68121.6931
2009-03-16 13:20:00,35.32,35.35,35.25,35.25,65365.96119929453,22.7179,22.7372,22.6729,22.6729,65365.9612
2009-03-16 13:30:00,35.26,35.38,35.24,35.38,73082.01058201057,22.6794,22.7565,22.6665,22.7565,73082.0106
2009-03-16 13:40:00,35.36,35.45,35.34,35.44,50485.00881834215,22.7437,22.8016,22.7308,22.7951,50485.0088
2009-03-16 13:50:00,35.44,35.44,35.21,35.24,74404.7619047619,22.7951,22.7951,22.6472,22.6665,74404.7619
2009-03-16 14:00:00,35.23,35.24,35.17,35.17,43320.10582010582,22.6601,22.6665,22.6215,22.6215,43320.1058
2009-03-16 14:10:00,35.18,35.22,35.16,35.2,54673.721340388,22.6279,22.6536,22.615,22.6408,54673.7213
2009-03-16 14:20:00,35.19,35.19,35.06,35.1,96009.70017636684,22.6343,22.6343,22.5507,22.5764,96009.7002
2009-03-16 14:30:00,35.1,35.14,35.04,35.07,93694.88536155202,22.5764,22.6022,22.5379,22.5571,93694.8854
2009-03-16 14:40:00,35.07,35.22,35.07,35.15,95127.86596119928,22.5571,22.6536,22.5571,22.6086,95127.866
2009-03-16 14:50:00,35.16,35.18,34.98,34.98,124228.39506172838,22.615,22.6279,22.4993,22.4993,124228.3951
2009-03-16 15:00:00,34.98,35.06,34.95,35.04,129519.40035273368,22.4993,22.5507,22.48,22.5379,129519.4004
2009-03-16 15:10:00,35.03,35.1,34.98,34.98,129850.0881834215,22.5314,22.5764,22.4993,22.4993,129850.0882
2009-03-16 15:20:00,34.99,35.0,34.78,34.91,144620.81128747793,22.5057,22.5121,22.3706,22.4542,144620.8113
2009-03-16 15:30:00,34.92,34.92,34.77,34.8,144179.89417989415,22.4607,22.4607,22.3642,22.3835,144179.8942
2009-03-16 15:40:00,34.8,34.81,34.67,34.7,340608.46560846554,22.3835,22.3899,22.2999,22.3192,340608.4656
2009-03-16 15:50:00,34.7,34.79,34.66,34.72,307098.7654320987,22.3192,22.377,22.2934,22.332,307098.7654
2009-03-17 09:30:00,34.87,34.87,33.96,33.96,120480.5996472663,22.4285,22.4285,21.8432,21.8432,120480.5996
2009-03-17 09:40:00,33.96,34.07,33.85,33.97,114417.9894179894,21.8432,21.9139,21.7724,21.8496,114417.9894
2009-03-17 09:50:00,33.99,34.16,33.98,33.98,83664.02116402115,21.8625,21.9718,21.8561,21.8561,83664.0212
2009-03-17 10:00:00,33.98,34.33,33.98,34.26,95789.24162257496,21.8561,22.0812,21.8561,22.0362,95789.2416
2009-03-17 10:10:00,34.25,34.3,34.05,34.22,83553.7918871252,22.0297,22.0619,21.9011,22.0104,83553.7919
2009-03-17 10:20:00,34.22,34.35,34.13,34.13,46296.29629629629,22.0104,22.094,21.9525,21.9525,46296.2963
2009-03-17 10:30:00,34.13,34.32,34.07,34.29,50044.09171075837,21.9525,22.0747,21.9139,22.0554,50044.0917
2009-03-17 10:40:00,34.29,34.55,34.24,34.52,73302.46913580246,22.0554,22.2227,22.0233,22.2034,73302.4691
2009-03-17 10:50:00,34.52,34.58,34.47,34.53,47178.13051146384,22.2034,22.242,22.1712,22.2098,47178.1305
2009-03-17 11:00:00,34.52,34.56,34.43,34.49,37147.266313932974,22.2034,22.2291,22.1455,22.1841,37147.2663
2009-03-17 11:10:00,34.5,34.56,34.42,34.43,47067.90123456789,22.1905,22.2291,22.1391,22.1455,47067.9012
2009-03-17 11:20:00,34.42,34.52,34.36,34.37,106591.71075837742,22.1391,22.2034,22.1005,22.1069,106591.7108
2009-03-17 11:30:00,34.36,34.36,34.21,34.26,51587.30158730158,22.1005,22.1005,22.004,22.0362,51587.3016
2009-03-17 11:40:00,34.26,34.32,34.2,34.28,50154.32098765432,22.0362,22.0747,21.9976,22.049,50154.321
2009-03-17 11:50:00,34.28,34.32,34.28,34.29,27557.319223985887,22.049,22.0747,22.049,22.0554,27557.3192
2009-03-17 12:00:00,34.31,34.42,34.31,34.39,41556.43738977072,22.0683,22.1391,22.0683,22.1198,41556.4374
2009-03-17 12:10:00,34.38,34.38,34.24,34.27,107253.08641975308,22.1133,22.1133,22.0233,22.0426,107253.0864
2009-03-17 12:20:00,34.28,34.37,34.27,34.31,153990.29982363313,22.049,22.1069,22.0426,22.0683,153990.2998
2009-03-17 12:30:00,34.31,34.33,34.24,34.29,252204.58553791884,22.0683,22.0812,22.0233,22.0554,252204.5855
2009-03-17 12:40:00,34.29,34.49,34.27,34.4,70436.50793650793,22.0554,22.1841,22.0426,22.1262,70436.5079
2009-03-17 12:50:00,34.41,34.45,34.31,34.36,85097.00176366842,22.1326,22.1584,22.0683,22.1005,85097.0018
2009-03-17 13:00:00,34.36,34.42,34.32,34.37,56327.16049382716,22.1005,22.1391,22.0747,22.1069,56327.1605
2009-03-17 13:10:00,34.38,34.46,34.36,34.42,58311.28747795414,22.1133,22.1648,22.1005,22.1391,58311.2875
2009-03-17 13:20:00,34.42,34.55,34.39,34.53,41997.35449735449,22.1391,22.2227,22.1198,22.2098,41997.3545
2009-03-17 13:30:00,34.52,34.69,34.46,34.5,86529.98236331569,22.2034,22.3127,22.1648,22.1905,86529.9824
2009-03-17 13:40:00,34.5,34.58,34.46,34.54,55114.638447971774,22.1905,22.242,22.1648,22.2162,55114.6384
2009-03-17 13:50:00,34.53,34.54,34.39,34.44,57539.68253968253,22.2098,22.2162,22.1198,22.1519,57539.6825
2009-03-17 14:00:00,34.43,34.48,34.37,34.41,66137.56613756613,22.1455,22.1777,22.1069,22.1326,66137.5661
2009-03-17 14:10:00,34.42,34.5,34.39,34.43,80357.14285714286,22.1391,22.1905,22.1198,22.1455,80357.1429
2009-03-17 14:20:00,34.44,34.5,34.34,34.35,52910.0529100529,22.1519,22.1905,22.0876,22.094,52910.0529
2009-03-17 14:30:00,34.35,34.5,34.33,34.48,52469.13580246913,22.094,22.1905,22.0812,22.1777,52469.1358
2009-03-17 14:40:00,34.48,34.58,34.47,34.56,69554.67372134038,22.1777,22.242,22.1712,22.2291,69554.6737
2009-03-17 14:50:00,34.56,34.59,34.47,34.48,79916.22574955907,22.2291,22.2484,22.1712,22.1777,79916.2257
2009-03-17 15:00:00,34.48,34.69,34.46,34.66,62059.08289241622,22.1777,22.3127,22.1648,22.2934,62059.0829
2009-03-17 15:10:00,34.67,34.69,34.54,34.55,101962.08112874778,22.2999,22.3127,22.2162,22.2227,101962.0811
2009-03-17 15:20:00,34.56,34.69,34.56,34.56,89065.25573192239,22.2291,22.3127,22.2291,22.2291,89065.2557
2009-03-17 15:30:00,34.58,34.63,34.43,34.51,142526.45502645502,22.242,22.2741,22.1455,22.197,142526.455
2009-03-17 15:40:00,34.51,34.7,34.51,34.6,157407.4074074074,22.197,22.3192,22.197,22.2548,157407.4074
2009-03-17 15:50:00,34.58,34.81,34.56,34.79,254519.40035273365,22.242,22.3899,22.2291,22.377,254519.4004
2009-03-18 09:30:00,34.95,34.98,34.44,34.44,175264.55026455026,22.48,22.4993,22.1519,22.1519,175264.5503
2009-03-18 09:40:00,34.44,34.55,34.22,34.27,48280.42328042328,22.1519,22.2227,22.0104,22.0426,48280.4233
2009-03-18 09:50:00,34.27,34.27,34.01,34.05,73633.15696649029,22.0426,22.0426,21.8754,21.9011,73633.157
2009-03-18 10:00:00,34.06,34.09,33.94,33.95,73412.6984126984,21.9075,21.9268,21.8303,21.8368,73412.6984
2009-03-18 10:10:00,33.94,34.09,33.87,33.99,64704.58553791887,21.8303,21.9268,21.7853,21.8625,64704.5855
2009-03-18 10:20:00,33.99,33.99,33.83,33.84,28769.841269841265,21.8625,21.8625,21.7596,21.766,28769.8413
2009-03-18 10:30:00,33.84,33.9,33.69,33.81,44532.62786596119,21.766,21.8046,21.6695,21.7467,44532.6279
2009-03-18 10:40:00,33.82,33.94,33.77,33.9,43209.87654320987,21.7531,21.8303,21.721,21.8046,43209.8765
2009-03-18 10:50:00,33.91,34.12,33.9,34.12,40674.60317460317,21.811,21.9461,21.8046,21.9461,40674.6032
2009-03-18 11:00:00,34.13,34.25,34.1,34.18,47619.04761904761,21.9525,22.0297,21.9332,21.9847,47619.0476
2009-03-18 11:10:00,34.17,34.25,34.17,34.18,34832.451499118164,21.9783,22.0297,21.9783,21.9847,34832.4515
2009-03-18 11:20:00,34.2,34.25,34.09,34.16,34611.992945326274,21.9976,22.0297,21.9268,21.9718,34611.9929
2009-03-18 11:30:00,34.17,34.26,34.1,34.12,47398.58906525573,21.9783,22.0362,21.9332,21.9461,47398.5891
2009-03-18 11:40:00,34.14,34.3,34.14,34.24,26124.338624338623,21.959,22.0619,21.959,22.0233,26124.3386
2009-03-18 11:50:00,34.24,34.46,34.24,34.46,44642.85714285714,22.0233,22.1648,22.0233,22.1648,44642.8571
2009-03-18 12:00:00,34.46,34.6,34.46,34.6,66137.56613756613,22.1648,22.2548,22.1648,22.2548,66137.5661
2009-03-18 12:10:00,34.57,34.67,34.5,34.59,85868.60670194002,22.2355,22.2999,22.1905,22.2484,85868.6067
2009-03-18 12:20:00,34.59,34.59,34.49,34.56,107694.00352733684,22.2484,22.2484,22.1841,22.2291,107694.0035
2009-03-18 12:30:00,34.56,34.6,34.49,34.49,30423.28042328042,22.2291,22.2548,22.1841,22.1841,30423.2804
2009-03-18 12:40:00,34.5,34.61,34.49,34.56,38910.93474426808,22.1905,22.2613,22.1841,22.2291,38910.9347
2009-03-18 12:50:00,34.56,34.74,34.51,34.7,63712.522045855374,22.2291,22.3449,22.197,22.3192,63712.522
2009-03-18 13:00:00,34.71,34.71,34.62,34.66,35714.28571428571,22.3256,22.3256,22.2677,22.2934,35714.2857
2009-03-18 13:10:00,34.67,34.7,34.57,34.57,44753.08641975308,22.2999,22.3192,22.2355,22.2355,44753.0864
2009-03-18 13:20:00,34.6,34.61,34.55,34.57,36044.97354497354,22.2548,22.2613,22.2227,22.2355,36044.9735
2009-03-18 13:30:00,34.57,34.64,34.55,34.64,27998.23633156966,22.2355,22.2806,22.2227,22.2806,27998.2363
2009-03-18 13:40:00,34.63,34.85,34.63,34.75,71979.71781305113,22.2741,22.4156,22.2741,22.3513,71979.7178
2009-03-18 13:50:00,34.75,34.77,34.61,34.65,67239.85890652557,22.3513,22.3642,22.2613,22.287,67239.8589
2009-03-18 14:00:00,34.64,34.75,34.6,34.73,82782.1869488536,22.2806,22.3513,22.2548,22.3385,82782.1869
2009-03-18 14:10:00,34.74,35.26,34.66,35.03,94135.8024691358,22.3449,22.6794,22.2934,22.5314,94135.8025
2009-03-18 14:20:00,35.05,35.63,35.04,35.26,184303.3509700176,22.5443,22.9173,22.5379,22.6794,184303.351
2009-03-18 14:30:00,35.27,35.38,35.14,35.27,130952.38095238092,22.6858,22.7565,22.6022,22.6858,130952.381
2009-03-18 14:40:00,35.27,35.56,35.22,35.54,139219.5767195767,22.6858,22.8723,22.6536,22.8595,139219.5767
2009-03-18 14:50:00,35.54,35.65,35.37,35.58,117063.49206349206,22.8595,22.9302,22.7501,22.8852,117063.4921
2009-03-18 15:00:00,35.57,35.57,35.28,35.44,108686.06701940036,22.8787,22.8787,22.6922,22.7951,108686.067
2009-03-18 15:10:00,35.43,35.48,35.13,35.15,98434.7442680776,22.7887,22.8209,22.5957,22.6086,98434.7443
2009-03-18 15:20:00,35.16,35.16,34.79,35.06,165784.8324514991,22.615,22.615,22.377,22.5507,165784.8325
2009-03-18 15:30:00,35.08,35.11,34.86,34.92,140873.01587301586,22.5636,22.5829,22.4221,22.4607,140873.0159
2009-03-18 15:40:00,34.92,35.18,34.92,35.16,204365.0793650793,22.4607,22.6279,22.4607,22.615,204365.0794
2009-03-18 15:50:00,35.15,35.24,35.09,35.21,223765.43209876545,22.6086,22.6665,22.57,22.6472,223765.4321
2009-03-19 09:30:00,35.63,35.64,34.95,35.25,96230.15873015871,22.9173,22.9238,22.48,22.6729,96230.1587
2009-03-19 09:40:00,35.25,35.33,35.1,35.29,84435.62610229276,22.6729,22.7244,22.5764,22.6987,84435.6261
2009-03-19 09:50:00,35.3,35.3,34.86,34.94,69113.7566137566,22.7051,22.7051,22.4221,22.4735,69113.7566
2009-03-19 10:00:00,34.95,34.99,34.85,34.98,105048.5008818342,22.48,22.5057,22.4156,22.4993,105048.5009
2009-03-19 10:10:00,34.98,35.25,34.98,35.12,86309.5238095238,22.4993,22.6729,22.4993,22.5893,86309.5238
2009-03-19 10:20:00,35.13,35.2,35.01,35.01,27006.17283950617,22.5957,22.6408,22.5186,22.5186,27006.1728
2009-03-19 10:30:00,35.01,35.25,34.98,35.21,30423.28042328042,22.5186,22.6729,22.4993,22.6472,30423.2804
2009-03-19 10:40:00,35.22,35.34,35.14,35.15,36375.66137566137,22.6536,22.7308,22.6022,22.6086,36375.6614
2009-03-19 10:50:00,35.16,35.16,35.02,35.13,56327.16049382716,22.615,22.615,22.525,22.5957,56327.1605
2009-03-19 11:00:00,35.13,35.24,35.06,35.06,40233.68606701939,22.5957,22.6665,22.5507,22.5507,40233.6861
2009-03-19 11:10:00,35.06,35.23,35.02,35.19,49052.02821869488,22.5507,22.6601,22.525,22.6343,49052.0282
2009-03-19 11:20:00,35.19,35.29,35.07,35.08,32407.407407407405,22.6343,22.6987,22.5571,22.5636,32407.4074
2009-03-19 11:30:00,35.08,35.18,35.06,35.13,29982.36331569665,22.5636,22.6279,22.5507,22.5957,29982.3633
2009-03-19 11:40:00,35.13,35.17,34.98,34.99,48390.65255731922,22.5957,22.6215,22.4993,22.5057,48390.6526
2009-03-19 11:50:00,34.98,35.09,34.87,35.02,74404.7619047619,22.4993,22.57,22.4285,22.525,74404.7619
2009-03-19 12:00:00,35.03,35.21,35.01,35.02,84766.31393298059,22.5314,22.6472,22.5186,22.525,84766.3139
2009-03-19 12:10:00,35.02,35.02,34.93,34.93,49823.63315696648,22.525,22.525,22.4671,22.4671,49823.6332
2009-03-19 12:20:00,34.93,35.05,34.88,35.04,36155.20282186948,22.4671,22.5443,22.4349,22.5379,36155.2028
2009-03-19 12:30:00,35.04,35.1,34.97,35.01,19179.894179894178,22.5379,22.5764,22.4928,22.5186,19179.8942
2009-03-19 12:40:00,35.02,35.14,35.01,35.05,23478.835978835978,22.525,22.6022,22.5186,22.5443,23478.836
2009-03-19 12:50:00,35.05,35.08,34.99,35.0,18849.206349206343,22.5443,22.5636,22.5057,22.5121,18849.2063
2009-03-19 13:00:00,35.0,35.01,34.88,34.91,29872.1340388007,22.5121,22.5186,22.4349,22.4542,29872.134
2009-03-19 13:10:00,34.89,35.03,34.89,35.02,32297.17813051146,22.4414,22.5314,22.4414,22.525,32297.1781
2009-03-19 13:20:00,35.01,35.1,35.01,35.1,21715.16754850088,22.5186,22.5764,22.5186,22.5764,21715.1675
2009-03-19 13:30:00,35.1,35.16,35.02,35.14,56216.93121693121,22.5764,22.615,22.525,22.6022,56216.9312
2009-03-19 13:40:00,35.14,35.29,35.13,35.22,46737.21340388007,22.6022,22.6987,22.5957,22.6536,46737.2134
2009-03-19 13:50:00,35.22,35.28,35.15,35.15,31194.885361552024,22.6536,22.6922,22.6086,22.6086,31194.8854
2009-03-19 14:00:00,35.16,35.31,35.15,35.24,33068.783068783065,22.615,22.7115,22.6086,22.6665,33068.7831
2009-03-19 14:10:00,35.24,35.3,35.19,35.23,22156.08465608465,22.6665,22.7051,22.6343,22.6601,22156.0847
2009-03-19 14:20:00,35.22,35.22,35.14,35.19,31525.57319223985,22.6536,22.6536,22.6022,22.6343,31525.5732
2009-03-19 14:30:00,35.2,35.22,35.09,35.14,41666.66666666666,22.6408,22.6536,22.57,22.6022,41666.6667
2009-03-19 14:40:00,35.13,35.17,35.05,35.05,41335.97883597883,22.5957,22.6215,22.5443,22.5443,41335.9788
2009-03-19 14:50:00,35.05,35.07,34.95,35.07,54453.26278659611,22.5443,22.5571,22.48,22.5571,54453.2628
2009-03-19 15:00:00,35.06,35.24,35.05,35.18,56437.3897707231,22.5507,22.6665,22.5443,22.6279,56437.3898
2009-03-19 15:10:00,35.16,35.3,35.12,35.29,64925.04409171075,22.615,22.7051,22.5893,22.6987,64925.0441
2009-03-19 15:20:00,35.29,35.3,35.19,35.27,74735.44973544973,22.6987,22.7051,22.6343,22.6858,74735.4497
2009-03-19 15:30:00,35.28,35.41,35.21,35.23,92482.36331569664,22.6922,22.7758,22.6472,22.6601,92482.3633
2009-03-19 15:40:00,35.22,35.36,35.14,35.3,103284.83245149913,22.6536,22.7437,22.6022,22.7051,103284.8325
2009-03-19 15:50:00,35.3,35.31,35.09,35.19,157297.17813051146,22.7051,22.7115,22.57,22.6343,157297.1781
2009-03-20 09:30:00,35.08,35.71,35.08,35.64,745370.3703703703,22.5636,22.9688,22.5636,22.9238,745370.3704
2009-03-20 09:40:00,35.62,35.73,35.47,35.55,84435.62610229276,22.9109,22.9817,22.8144,22.8659,84435.6261
2009-03-20 09:50:00,35.57,35.66,35.29,35.36,35714.28571428571,22.8787,22.9366,22.6987,22.7437,35714.2857
2009-03-20 10:00:00,35.37,35.48,35.34,35.44,56437.3897707231,22.7501,22.8209,22.7308,22.7951,56437.3898
2009-03-20 10:10:00,35.44,35.47,35.24,35.25,47619.04761904761,22.7951,22.8144,22.6665,22.6729,47619.0476
2009-03-20 10:20:00,35.25,35.34,35.17,35.34,48170.19400352733,22.6729,22.7308,22.6215,22.7308,48170.194
2009-03-20 10:30:00,35.34,35.44,35.24,35.24,42879.18871252204,22.7308,22.7951,22.6665,22.6665,42879.1887
2009-03-20 10:40:00,35.24,35.25,35.15,35.22,55004.40917107583,22.6665,22.6729,22.6086,22.6536,55004.4092
2009-03-20 10:50:00,35.23,35.26,35.16,35.22,47949.735449735446,22.6601,22.6794,22.615,22.6536,47949.7354
2009-03-20 11:00:00,35.2,35.24,35.06,35.14,35934.7442680776,22.6408,22.6665,22.5507,22.6022,35934.7443
2009-03-20 11:10:00,35.14,35.14,35.05,35.12,32627.86596119929,22.6022,22.6022,22.5443,22.5893,32627.866
2009-03-20 11:20:00,35.12,35.13,35.0,35.07,31084.65608465608,22.5893,22.5957,22.5121,22.5571,31084.6561
2009-03-20 11:30:00,35.07,35.27,35.04,35.23,45745.149911816574,22.5571,22.6858,22.5379,22.6601,45745.1499
2009-03-20 11:40:00,35.22,35.33,35.17,35.31,158730.1587301587,22.6536,22.7244,22.6215,22.7115,158730.1587
2009-03-20 11:50:00,35.31,35.38,35.29,35.38,51917.98941798941,22.7115,22.7565,22.6987,22.7565,51917.9894
2009-03-20 12:00:00,35.4,35.53,35.3,35.49,94135.8024691358,22.7694,22.853,22.7051,22.8273,94135.8025
2009-03-20 12:10:00,35.48,35.54,35.39,35.48,74845.67901234567,22.8209,22.8595,22.763,22.8209,74845.679
2009-03-20 12:20:00,35.48,35.51,35.44,35.47,92372.1340388007,22.8209,22.8402,22.7951,22.8144,92372.134
2009-03-20 12:30:00,35.47,35.58,35.46,35.48,70987.65432098764,22.8144,22.8852,22.808,22.8209,70987.6543
2009-03-20 12:40:00,35.46,35.61,35.45,35.53,81349.20634920635,22.808,22.9045,22.8016,22.853,81349.2063
2009-03-20 12:50:00,35.53,35.54,35.34,35.34,64814.81481481481,22.853,22.8595,22.7308,22.7308,64814.8148
2009-03-20 13:00:00,35.34,35.41,35.27,35.27,49052.02821869488,22.7308,22.7758,22.6858,22.6858,49052.0282
2009-03-20 13:10:00,35.26,35.3,35.2,35.21,30092.592592592588,22.6794,22.7051,22.6408,22.6472,30092.5926
2009-03-20 13:20:00,35.2,35.23,35.16,35.2,58862.433862433856,22.6408,22.6601,22.615,22.6408,58862.4339
2009-03-20 13:30:00,35.19,35.26,35.11,35.12,106040.5643738977,22.6343,22.6794,22.5829,22.5893,106040.5644
2009-03-20 13:40:00,35.12,35.13,34.97,35.0,64373.89770723103,22.5893,22.5957,22.4928,22.5121,64373.8977
2009-03-20 13:50:00,35.0,35.0,34.82,34.85,75286.59611992944,22.5121,22.5121,22.3963,22.4156,75286.5961
2009-03-20 14:00:00,34.85,34.9,34.68,34.69,71428.57142857142,22.4156,22.4478,22.3063,22.3127,71428.5714
2009-03-20 14:10:00,34.68,34.75,34.64,34.74,46186.06701940035,22.3063,22.3513,22.2806,22.3449,46186.067
2009-03-20 14:20:00,34.75,34.77,34.63,34.69,66798.94179894179,22.3513,22.3642,22.2741,22.3127,66798.9418
2009-03-20 14:30:00,34.69,34.76,34.63,34.76,84876.54320987653,22.3127,22.3578,22.2741,22.3578,84876.5432
2009-03-20 14:40:00,34.75,34.8,34.69,34.7,100418.87125220455,22.3513,22.3835,22.3127,22.3192,100418.8713
2009-03-20 14:50:00,34.7,34.79,34.57,34.78,66027.33686067018,22.3192,22.377,22.2355,22.3706,66027.3369
2009-03-20 15:00:00,34.78,34.85,34.78,34.82,72089.94708994708,22.3706,22.4156,22.3706,22.3963,72089.9471
2009-03-20 15:10:00,34.81,34.92,34.72,34.75,63381.83421516754,22.3899,22.4607,22.332,22.3513,63381.8342
2009-03-20 15:20:00,34.73,34.98,34.73,34.93,101190.47619047618,22.3385,22.4993,22.3385,22.4671,101190.4762
2009-03-20 15:30:00,34.94,35.09,34.87,34.97,202821.8694885361,22.4735,22.57,22.4285,22.4928,202821.8695
2009-03-20 15:40:00,34.97,35.05,34.89,34.93,221119.9294532628,22.4928,22.5443,22.4414,22.4671,221119.9295
2009-03-20 15:50:00,34.93,34.95,34.78,34.78,214836.860670194,22.4671,22.48,22.3706,22.3706,214836.8607
2009-03-23 09:30:00,35.48,35.75,35.23,35.75,136022.92768959433,22.8209,22.9945,22.6601,22.9945,136022.9277
2009-03-23 09:40:00,35.75,35.85,35.48,35.54,79475.3086419753,22.9945,23.0588,22.8209,22.8595,79475.3086
2009-03-23 09:50:00,35.53,35.73,35.45,35.7,51807.760141093466,22.853,22.9817,22.8016,22.9624,51807.7601
2009-03-23 10:00:00,35.72,35.88,35.67,35.74,96891.53439153438,22.9752,23.0781,22.9431,22.9881,96891.5344
2009-03-23 10:10:00,35.73,36.24,35.73,36.18,80467.37213403879,22.9817,23.3097,22.9817,23.2711,80467.3721
2009-03-23 10:20:00,36.18,36.24,36.12,36.12,54343.03350970017,23.2711,23.3097,23.2325,23.2325,54343.0335
2009-03-23 10:30:00,36.13,36.2,36.0,36.01,72971.78130511464,23.2389,23.284,23.1553,23.1618,72971.7813
2009-03-23 10:40:00,36.02,36.07,35.97,36.02,53130.51146384479,23.1682,23.2004,23.136,23.1682,53130.5115
2009-03-23 10:50:00,36.02,36.12,35.96,36.03,62720.45855379188,23.1682,23.2325,23.1296,23.1746,62720.4586
2009-03-23 11:00:00,36.03,36.14,36.0,36.07,56768.07760141093,23.1746,23.2454,23.1553,23.2004,56768.0776
2009-03-23 11:10:00,36.07,36.09,35.97,35.98,54012.34567901234,23.2004,23.2132,23.136,23.1425,54012.3457
2009-03-23 11:20:00,35.98,36.09,35.95,36.07,62279.5414462081,23.1425,23.2132,23.1232,23.2004,62279.5414
2009-03-23 11:30:00,36.06,36.2,36.05,36.17,50044.09171075837,23.1939,23.284,23.1875,23.2647,50044.0917
2009-03-23 11:40:00,36.16,36.29,36.15,36.25,55004.40917107583,23.2582,23.3419,23.2518,23.3161,55004.4092
2009-03-23 11:50:00,36.25,36.57,36.24,36.52,71318.34215167548,23.3161,23.522,23.3097,23.4898,71318.3422
2009-03-23 12:00:00,36.52,36.52,36.44,36.51,38029.10052910053,23.4898,23.4898,23.4383,23.4834,38029.1005
2009-03-23 12:10:00,36.51,36.57,36.5,36.5,47839.5061728395,23.4834,23.522,23.4769,23.4769,47839.5062
2009-03-23 12:20:00,36.5,36.54,36.44,36.54,62059.08289241622,23.4769,23.5027,23.4383,23.5027,62059.0829
2009-03-23 12:30:00,36.54,36.59,36.51,36.57,43981.481481481474,23.5027,23.5348,23.4834,23.522,43981.4815
2009-03-23 12:40:00,36.57,36.59,36.49,36.54,46516.754850088175,23.522,23.5348,23.4705,23.5027,46516.7549
2009-03-23 12:50:00,36.54,36.65,36.52,36.55,43430.33509700176,23.5027,23.5734,23.4898,23.5091,43430.3351
2009-03-23 13:00:00,36.56,36.61,36.54,36.59,47508.81834215167,23.5155,23.5477,23.5027,23.5348,47508.8183
2009-03-23 13:10:00,36.6,36.81,36.6,36.71,65917.10758377424,23.5412,23.6763,23.5412,23.612,65917.1076
2009-03-23 13:20:00,36.69,36.71,36.51,36.51,107694.00352733684,23.5991,23.612,23.4834,23.4834,107694.0035
2009-03-23 13:30:00,36.51,36.53,36.4,36.43,83223.10405643738,23.4834,23.4962,23.4126,23.4319,83223.1041
2009-03-23 13:40:00,36.43,36.61,36.39,36.6,80136.68430335096,23.4319,23.5477,23.4062,23.5412,80136.6843
2009-03-23 13:50:00,36.6,36.65,36.57,36.63,109898.58906525571,23.5412,23.5734,23.522,23.5605,109898.5891
2009-03-23 14:00:00,36.61,36.76,36.6,36.75,114197.53086419751,23.5477,23.6442,23.5412,23.6377,114197.5309
2009-03-23 14:10:00,36.75,36.76,36.45,36.47,228284.8324514991,23.6377,23.6442,23.4448,23.4576,228284.8325
2009-03-23 14:20:00,36.45,36.47,36.37,36.4,139219.5767195767,23.4448,23.4576,23.3933,23.4126,139219.5767
2009-03-23 14:30:00,36.4,36.43,36.35,36.38,205687.83068783063,23.4126,23.4319,23.3804,23.3997,205687.8307
2009-03-23 14:40:00,36.38,36.6,36.38,36.59,316688.7125220458,23.3997,23.5412,23.3997,23.5348,316688.7125
2009-03-23 14:50:00,36.59,36.7,36.54,36.61,303130.51146384474,23.5348,23.6056,23.5027,23.5477,303130.5115
2009-03-23 15:00:00,36.61,36.61,36.51,36.51,113315.69664902995,23.5477,23.5477,23.4834,23.4834,113315.6966
2009-03-23 15:10:00,36.53,36.74,36.51,36.67,204585.53791887124,23.4962,23.6313,23.4834,23.5863,204585.5379
2009-03-23 15:20:00,36.68,36.71,36.56,36.7,211640.2116402116,23.5927,23.612,23.5155,23.6056,211640.2116
2009-03-23 15:30:00,36.71,36.83,36.71,36.83,177469.13580246913,23.612,23.6892,23.612,23.6892,177469.1358
2009-03-23 15:40:00,36.84,37.08,36.84,37.0,263778.6596119929,23.6956,23.85,23.6956,23.7985,263778.6596
2009-03-23 15:50:00,37.0,37.08,36.96,37.03,351410.934744268,23.7985,23.85,23.7728,23.8178,351410.9347
2009-03-24 09:30:00,36.77,37.8,36.77,37.6,167548.5008818342,23.6506,24.3131,23.6506,24.1845,167548.5009
2009-03-24 09:40:00,37.64,37.64,36.96,37.2,82010.582010582,24.2102,24.2102,23.7728,23.9272,82010.582
2009-03-24 09:50:00,37.2,37.69,37.17,37.49,92151.6754850088,23.9272,24.2423,23.9079,24.1137,92151.6755
2009-03-24 10:00:00,37.52,37.69,37.43,37.66,123126.10229276896,24.133,24.2423,24.0751,24.223,123126.1023
2009-03-24 10:10:00,37.66,37.81,37.65,37.69,153659.6119929453,24.223,24.3195,24.2166,24.2423,153659.612
2009-03-24 10:20:00,37.69,37.69,37.39,37.47,107032.6278659612,24.2423,24.2423,24.0494,24.1008,107032.6279
2009-03-24 10:30:00,37.39,37.65,37.39,37.62,79805.99647266313,24.0494,24.2166,24.0494,24.1973,79805.9965
2009-03-24 10:40:00,37.62,37.78,37.59,37.78,122574.95590828922,24.1973,24.3002,24.178,24.3002,122574.9559
2009-03-24 10:50:00,37.78,37.98,37.78,37.89,78373.01587301586,24.3002,24.4289,24.3002,24.371,78373.0159
2009-03-24 11:00:00,37.88,37.88,37.69,37.82,61948.85361552028,24.3645,24.3645,24.2423,24.326,61948.8536
2009-03-24 11:10:00,37.82,37.85,37.71,37.73,61618.16578483245,24.326,24.3453,24.2552,24.2681,61618.1658
2009-03-24 11:20:00,37.72,38.08,37.71,38.08,123236.3315696649,24.2616,24.4932,24.2552,24.4932,123236.3316
2009-03-24 11:30:00,38.08,38.32,38.08,38.3,148919.75308641975,24.4932,24.6476,24.4932,24.6347,148919.7531
2009-03-24 11:40:00,38.31,38.51,38.3,38.45,152447.08994708993,24.6411,24.7698,24.6347,24.7312,152447.0899
2009-03-24 11:50:00,38.44,38.48,38.24,38.26,117614.63844797177,24.7247,24.7505,24.5961,24.609,117614.6384
2009-03-24 12:00:00,38.25,38.25,38.11,38.12,52138.4479717813,24.6025,24.6025,24.5125,24.5189,52138.448
2009-03-24 12:10:00,38.1,38.3,38.09,38.27,98875.66137566137,24.5061,24.6347,24.4996,24.6154,98875.6614
2009-03-24 12:20:00,38.27,38.43,38.23,38.39,72751.32275132275,24.6154,24.7183,24.5897,24.6926,72751.3228
2009-03-24 12:30:00,38.38,38.49,38.32,38.33,68672.83950617284,24.6862,24.7569,24.6476,24.654,68672.8395
2009-03-24 12:40:00,38.33,38.47,38.28,38.47,164682.53968253967,24.654,24.744,24.6218,24.744,164682.5397
2009-03-24 12:50:00,38.47,38.55,38.39,38.49,91931.21693121691,24.744,24.7955,24.6926,24.7569,91931.2169
2009-03-24 13:00:00,38.5,38.51,38.4,38.4,52358.906525573184,24.7633,24.7698,24.699,24.699,52358.9065
2009-03-24 13:10:00,38.4,38.51,38.36,38.44,87301.5873015873,24.699,24.7698,24.6733,24.7247,87301.5873
2009-03-24 13:20:00,38.44,38.53,38.43,38.5,91931.21693121691,24.7247,24.7826,24.7183,24.7633,91931.2169
2009-03-24 13:30:00,38.49,38.55,38.44,38.52,109678.13051146384,24.7569,24.7955,24.7247,24.7762,109678.1305
2009-03-24 13:40:00,38.52,38.95,38.52,38.86,276895.9435626102,24.7762,25.0528,24.7762,24.9949,276895.9436
2009-03-24 13:50:00,38.86,38.89,38.72,38.77,196097.8835978836,24.9949,25.0142,24.9048,24.937,196097.8836
2009-03-24 14:00:00,38.78,38.81,38.61,38.77,129519.40035273368,24.9434,24.9627,24.8341,24.937,129519.4004
2009-03-24 14:10:00,38.77,38.82,38.66,38.71,149801.58730158728,24.937,24.9692,24.8662,24.8984,149801.5873
2009-03-24 14:20:00,38.71,38.78,38.47,38.5,99867.72486772486,24.8984,24.9434,24.744,24.7633,99867.7249
2009-03-24 14:30:00,38.49,38.59,38.43,38.52,98214.28571428572,24.7569,24.8212,24.7183,24.7762,98214.2857
2009-03-24 14:40:00,38.53,38.62,38.48,38.53,98104.05643738977,24.7826,24.8405,24.7505,24.7826,98104.0564
2009-03-24 14:50:00,38.51,38.61,38.5,38.55,115740.74074074072,24.7698,24.8341,24.7633,24.7955,115740.7407
2009-03-24 15:00:00,38.54,38.6,38.44,38.47,101190.47619047618,24.7891,24.8277,24.7247,24.744,101190.4762
2009-03-24 15:10:00,38.47,38.57,38.45,38.55,85317.46031746031,24.744,24.8084,24.7312,24.7955,85317.4603
2009-03-24 15:20:00,38.55,38.6,38.42,38.47,114307.76014109346,24.7955,24.8277,24.7119,24.744,114307.7601
2009-03-24 15:30:00,38.48,38.59,38.41,38.52,167658.73015873015,24.7505,24.8212,24.7054,24.7762,167658.7302
2009-03-24 15:40:00,38.52,38.54,38.27,38.29,289572.3104056437,24.7762,24.7891,24.6154,24.6283,289572.3104
2009-03-24 15:50:00,38.28,38.29,38.12,38.12,319223.9858906525,24.6218,24.6283,24.5189,24.5189,319223.9859
2009-03-25 09:30:00,38.32,38.57,38.2,38.34,60515.87301587301,24.6476,24.8084,24.5704,24.6604,60515.873
2009-03-25 09:40:00,38.35,38.53,38.32,38.39,163139.32980599644,24.6669,24.7826,24.6476,24.6926,163139.3298
2009-03-25 09:50:00,38.39,38.41,38.24,38.28,77932.09876543209,24.6926,24.7054,24.5961,24.6218,77932.0988
2009-03-25 10:00:00,38.29,38.67,38.29,38.66,123897.70723104056,24.6283,24.8727,24.6283,24.8662,123897.7072
2009-03-25 10:10:00,38.66,38.73,38.62,38.66,99426.80776014108,24.8662,24.9113,24.8405,24.8662,99426.8078
2009-03-25 10:20:00,38.66,38.68,38.59,38.6,46737.21340388007,24.8662,24.8791,24.8212,24.8277,46737.2134
2009-03-25 10:30:00,38.6,38.85,38.59,38.8,97111.99294532627,24.8277,24.9885,24.8212,24.9563,97111.9929
2009-03-25 10:40:00,38.81,38.96,38.81,38.95,49713.40388007054,24.9627,25.0592,24.9627,25.0528,49713.4039
2009-03-25 10:50:00,38.96,38.99,38.86,38.92,92151.6754850088,25.0592,25.0785,24.9949,25.0335,92151.6755
2009-03-25 11:00:00,38.92,39.18,38.9,39.13,117394.17989417988,25.0335,25.2007,25.0206,25.1686,117394.1799
2009-03-25 11:10:00,39.14,39.16,39.01,39.02,103725.74955908288,25.175,25.1878,25.0914,25.0978,103725.7496
2009-03-25 11:20:00,39.02,39.12,39.01,39.03,70326.27865961198,25.0978,25.1621,25.0914,25.1042,70326.2787
2009-03-25 11:30:00,39.03,39.15,39.02,39.14,59744.2680776014,25.1042,25.1814,25.0978,25.175,59744.2681
2009-03-25 11:40:00,39.12,39.27,39.05,39.22,79365.07936507935,25.1621,25.2586,25.1171,25.2264,79365.0794
2009-03-25 11:50:00,39.21,39.44,39.2,39.41,115740.74074074072,25.22,25.3679,25.2136,25.3486,115740.7407
2009-03-25 12:00:00,39.41,39.64,39.4,39.63,111662.25749559082,25.3486,25.4966,25.3422,25.4902,111662.2575
2009-03-25 12:10:00,39.63,39.63,39.46,39.46,104607.58377425042,25.4902,25.4902,25.3808,25.3808,104607.5838
2009-03-25 12:20:00,39.47,39.49,39.33,39.45,90939.15343915342,25.3872,25.4001,25.2972,25.3744,90939.1534
2009-03-25 12:30:00,39.45,39.46,39.22,39.26,89836.86067019399,25.3744,25.3808,25.2264,25.2522,89836.8607
2009-03-25 12:40:00,39.27,39.35,39.25,39.25,68231.92239858906,25.2586,25.3101,25.2457,25.2457,68231.9224
2009-03-25 12:50:00,39.25,39.27,39.18,39.21,67129.62962962962,25.2457,25.2586,25.2007,25.22,67129.6296
2009-03-25 13:00:00,39.2,39.32,39.19,39.23,55886.24338624338,25.2136,25.2908,25.2071,25.2329,55886.2434
2009-03-25 13:10:00,39.21,39.25,39.1,39.16,97663.13932980598,25.22,25.2457,25.1493,25.1878,97663.1393
2009-03-25 13:20:00,39.15,39.17,39.01,39.06,85097.00176366842,25.1814,25.1943,25.0914,25.1235,85097.0018
2009-03-25 13:30:00,39.07,39.11,39.01,39.05,107583.77425044093,25.13,25.1557,25.0914,25.1171,107583.7743
2009-03-25 13:40:00,39.05,39.09,39.01,39.04,126543.2098765432,25.1171,25.1428,25.0914,25.1107,126543.2099
2009-03-25 13:50:00,39.02,39.22,39.01,39.14,120260.14109347442,25.0978,25.2264,25.0914,25.175,120260.1411
2009-03-25 14:00:00,39.15,39.17,39.0,39.02,390432.0987654321,25.1814,25.1943,25.0849,25.0978,390432.0988
2009-03-25 14:10:00,39.02,39.07,39.01,39.02,220899.47089947088,25.0978,25.13,25.0914,25.0978,220899.4709
2009-03-25 14:20:00,39.01,39.12,39.01,39.04,164572.31040564372,25.0914,25.1621,25.0914,25.1107,164572.3104
2009-03-25 14:30:00,39.04,39.05,39.01,39.02,213955.02645502644,25.1107,25.1171,25.0914,25.0978,213955.0265
2009-03-25 14:40:00,39.02,39.07,39.01,39.02,354938.27160493826,25.0978,25.13,25.0914,25.0978,354938.2716
2009-03-25 14:50:00,39.02,39.05,39.01,39.01,239969.1358024691,25.0978,25.1171,25.0914,25.0914,239969.1358
2009-03-25 15:00:00,39.01,39.04,39.01,39.01,326719.57671957667,25.0914,25.1107,25.0914,25.0914,326719.5767
2009-03-25 15:10:00,39.02,39.07,39.01,39.03,261022.9276895944,25.0978,25.13,25.0914,25.1042,261022.9277
2009-03-25 15:20:00,39.03,39.09,39.02,39.06,201940.0352733686,25.1042,25.1428,25.0978,25.1235,201940.0353
2009-03-25 15:30:00,39.06,39.14,39.03,39.05,258156.9664902998,25.1235,25.175,25.1042,25.1171,258156.9665
2009-03-25 15:40:00,39.05,39.24,39.04,39.09,309854.4973544973,25.1171,25.2393,25.1107,25.1428,309854.4974
2009-03-25 15:50:00,39.09,39.47,39.03,39.43,410273.3686067019,25.1428,25.3872,25.1042,25.3615,410273.3686
2009-03-26 09:30:00,39.49,40.24,39.35,40.24,100639.32980599646,25.4001,25.8825,25.3101,25.8825,100639.3298
2009-03-26 09:40:00,40.25,40.55,40.19,40.49,115850.97001763668,25.8889,26.0819,25.8503,26.0433,115850.97
2009-03-26 09:50:00,40.5,40.6,40.22,40.41,195326.278659612,26.0497,26.1141,25.8696,25.9919,195326.2787
2009-03-26 10:00:00,40.41,40.46,40.1,40.11,113095.23809523808,25.9919,26.024,25.7925,25.7989,113095.2381
2009-03-26 10:10:00,40.11,40.13,39.94,40.06,75176.3668430335,25.7989,25.8118,25.6895,25.7667,75176.3668
2009-03-26 10:20:00,40.06,40.16,40.04,40.09,129629.62962962962,25.7667,25.8311,25.7539,25.786,129629.6296
2009-03-26 10:30:00,40.11,40.26,40.06,40.09,90939.15343915342,25.7989,25.8954,25.7667,25.786,90939.1534
2009-03-26 10:40:00,40.09,40.15,40.01,40.04,74404.7619047619,25.786,25.8246,25.7346,25.7539,74404.7619
2009-03-26 10:50:00,40.04,40.23,40.03,40.15,125881.83421516752,25.7539,25.8761,25.7474,25.8246,125881.8342
2009-03-26 11:00:00,40.14,40.35,40.13,40.13,56547.61904761904,25.8182,25.9533,25.8118,25.8118,56547.619
2009-03-26 11:10:00,40.15,40.3,40.12,40.28,52248.677248677246,25.8246,25.9211,25.8053,25.9082,52248.6772
2009-03-26 11:20:00,40.28,40.32,40.1,40.14,48500.881834215164,25.9082,25.934,25.7925,25.8182,48500.8818
2009-03-26 11:30:00,40.15,40.51,40.14,40.46,59413.58024691357,25.8246,26.0562,25.8182,26.024,59413.5802
2009-03-26 11:40:00,40.44,40.55,40.38,40.43,48280.42328042328,26.0111,26.0819,25.9726,26.0047,48280.4233
2009-03-26 11:50:00,40.42,40.46,40.2,40.33,39351.85185185185,25.9983,26.024,25.8568,25.9404,39351.8519
2009-03-26 12:00:00,40.33,40.41,40.26,40.34,89285.71428571428,25.9404,25.9919,25.8954,25.9468,89285.7143
2009-03-26 12:10:00,40.34,40.36,40.23,40.33,47839.5061728395,25.9468,25.9597,25.8761,25.9404,47839.5062
2009-03-26 12:20:00,40.35,40.71,40.35,40.68,82010.582010582,25.9533,26.1848,25.9533,26.1655,82010.582
2009-03-26 12:30:00,40.68,40.68,40.46,40.53,34722.22222222222,26.1655,26.1655,26.024,26.069,34722.2222
2009-03-26 12:40:00,40.54,40.55,40.37,40.51,29210.75837742504,26.0755,26.0819,25.9661,26.0562,29210.7584
2009-03-26 12:50:00,40.5,40.5,40.39,40.41,36596.119929453256,26.0497,26.0497,25.979,25.9919,36596.1199
2009-03-26 13:00:00,40.4,40.83,40.4,40.82,72530.86419753086,25.9854,26.262,25.9854,26.2556,72530.8642
2009-03-26 13:10:00,40.81,40.87,40.72,40.81,38029.10052910053,26.2491,26.2877,26.1912,26.2491,38029.1005
2009-03-26 13:20:00,40.79,40.98,40.74,40.9,48941.79894179894,26.2363,26.3585,26.2041,26.307,48941.7989
2009-03-26 13:30:00,40.91,40.99,40.84,40.99,74625.22045855378,26.3135,26.3649,26.2684,26.3649,74625.2205
2009-03-26 13:40:00,40.96,41.0,40.76,40.78,71097.88359788359,26.3456,26.3713,26.217,26.2298,71097.8836
2009-03-26 13:50:00,40.77,41.02,40.77,40.97,83112.87477954144,26.2234,26.3842,26.2234,26.352,83112.8748
2009-03-26 14:00:00,40.97,41.21,40.97,41.2,91820.98765432098,26.352,26.5064,26.352,26.5,91820.9877
2009-03-26 14:10:00,41.19,41.32,41.15,41.29,79916.22574955907,26.4936,26.5772,26.4678,26.5579,79916.2257
2009-03-26 14:20:00,41.28,41.35,41.12,41.15,131834.21516754848,26.5514,26.5965,26.4485,26.4678,131834.2152
2009-03-26 14:30:00,41.14,41.27,41.01,41.13,125440.91710758377,26.4614,26.545,26.3778,26.455,125440.9171
2009-03-26 14:40:00,41.14,41.25,41.02,41.13,207782.1869488536,26.4614,26.5321,26.3842,26.455,207782.1869
2009-03-26 14:50:00,41.13,41.15,40.89,40.89,71538.80070546737,26.455,26.4678,26.3006,26.3006,71538.8007
2009-03-26 15:00:00,40.89,41.16,40.85,41.06,82231.04056437389,26.3006,26.4743,26.2749,26.4099,82231.0406
2009-03-26 15:10:00,41.07,41.14,40.9,41.0,66688.71252204585,26.4164,26.4614,26.307,26.3713,66688.7125
2009-03-26 15:20:00,40.99,41.27,40.94,41.24,89947.08994708993,26.3649,26.545,26.3328,26.5257,89947.0899
2009-03-26 15:30:00,41.26,41.36,41.15,41.25,166225.74955908288,26.5386,26.6029,26.4678,26.5321,166225.7496
2009-03-26 15:40:00,41.25,41.51,41.25,41.41,200066.1375661376,26.5321,26.6994,26.5321,26.6351,200066.1376
2009-03-26 15:50:00,41.41,41.5,41.23,41.45,204144.62081128743,26.6351,26.6929,26.5193,26.6608,204144.6208
2009-03-27 09:30:00,41.06,41.21,40.75,40.92,98985.89065255733,26.4099,26.5064,26.2105,26.3199,98985.8907
2009-03-27 09:40:00,40.92,41.27,40.91,41.21,66909.17107583773,26.3199,26.545,26.3135,26.5064,66909.1711
2009-03-27 09:50:00,41.21,41.37,41.04,41.1,55335.09700176367,26.5064,26.6093,26.3971,26.4357,55335.097
2009-03-27 10:00:00,41.1,41.16,40.91,40.95,75066.13756613756,26.4357,26.4743,26.3135,26.3392,75066.1376
2009-03-27 10:10:00,40.96,41.01,40.87,40.9,40013.22751322751,26.3456,26.3778,26.2877,26.307,40013.2275
2009-03-27 10:20:00,40.91,41.07,40.88,40.9,101080.24691358024,26.3135,26.4164,26.2942,26.307,101080.2469
2009-03-27 10:30:00,40.9,41.06,40.78,40.97,51587.30158730158,26.307,26.4099,26.2298,26.352,51587.3016
2009-03-27 10:40:00,40.95,40.98,40.81,40.81,32186.948853615515,26.3392,26.3585,26.2491,26.2491,32186.9489
2009-03-27 10:50:00,40.81,41.02,40.81,40.91,56327.16049382716,26.2491,26.3842,26.2491,26.3135,56327.1605
2009-03-27 11:00:00,40.91,41.13,40.9,41.06,82892.41622574955,26.3135,26.455,26.307,26.4099,82892.4162
2009-03-27 11:10:00,41.06,41.23,40.99,41.13,63051.14638447971,26.4099,26.5193,26.3649,26.455,63051.1464
2009-03-27 11:20:00,41.12,41.22,41.06,41.08,45855.37918871252,26.4485,26.5128,26.4099,26.4228,45855.3792
2009-03-27 11:30:00,41.08,41.21,41.08,41.09,75617.28395061727,26.4228,26.5064,26.4228,26.4292,75617.284
2009-03-27 11:40:00,41.09,41.39,41.06,41.3,57649.91181657848,26.4292,26.6222,26.4099,26.5643,57649.9118
2009-03-27 11:50:00,41.3,41.4,41.28,41.31,37477.95414462081,26.5643,26.6286,26.5514,26.5707,37477.9541
2009-03-27 12:00:00,41.32,41.47,41.3,41.44,162918.87125220455,26.5772,26.6736,26.5643,26.6544,162918.8713
2009-03-27 12:10:00,41.43,41.43,41.19,41.21,31635.8024691358,26.6479,26.6479,26.4936,26.5064,31635.8025
2009-03-27 12:20:00,41.2,41.21,41.11,41.12,91820.98765432098,26.5,26.5064,26.4421,26.4485,91820.9877
2009-03-27 12:30:00,41.12,41.14,40.96,40.98,28880.07054673721,26.4485,26.4614,26.3456,26.3585,28880.0705
2009-03-27 12:40:00,40.97,41.07,40.96,41.01,27888.00705467372,26.352,26.4164,26.3456,26.3778,27888.0071
2009-03-27 12:50:00,40.99,41.0,40.76,40.81,36155.20282186948,26.3649,26.3713,26.217,26.2491,36155.2028
2009-03-27 13:00:00,40.81,40.81,40.71,40.77,33509.70017636684,26.2491,26.2491,26.1848,26.2234,33509.7002
2009-03-27 13:10:00,40.76,40.85,40.68,40.75,34942.6807760141,26.217,26.2749,26.1655,26.2105,34942.6808
2009-03-27 13:20:00,40.76,40.81,40.71,40.81,44532.62786596119,26.217,26.2491,26.1848,26.2491,44532.6279
2009-03-27 13:30:00,40.81,40.97,40.71,40.78,69554.67372134038,26.2491,26.352,26.1848,26.2298,69554.6737
2009-03-27 13:40:00,40.78,40.88,40.69,40.86,123236.3315696649,26.2298,26.2942,26.172,26.2813,123236.3316
2009-03-27 13:50:00,40.85,40.92,40.8,40.88,71979.71781305113,26.2749,26.3199,26.2427,26.2942,71979.7178
2009-03-27 14:00:00,40.9,40.98,40.74,40.94,53461.19929453262,26.307,26.3585,26.2041,26.3328,53461.1993
2009-03-27 14:10:00,40.94,41.04,40.89,40.98,49272.486772486765,26.3328,26.3971,26.3006,26.3585,49272.4868
2009-03-27 14:20:00,40.99,41.15,40.95,41.05,62279.5414462081,26.3649,26.4678,26.3392,26.4035,62279.5414
2009-03-27 14:30:00,41.05,41.11,40.91,41.01,60185.185185185175,26.4035,26.4421,26.3135,26.3778,60185.1852
2009-03-27 14:40:00,41.0,41.09,40.8,40.91,100308.64197530864,26.3713,26.4292,26.2427,26.3135,100308.642
2009-03-27 14:50:00,40.9,41.04,40.82,41.01,124669.31216931216,26.307,26.3971,26.2556,26.3778,124669.3122
2009-03-27 15:00:00,41.01,41.25,41.01,41.08,111992.94532627864,26.3778,26.5321,26.3778,26.4228,111992.9453
2009-03-27 15:10:00,41.08,41.1,40.9,40.98,129519.40035273368,26.4228,26.4357,26.307,26.3585,129519.4004
2009-03-27 15:20:00,40.99,41.0,40.84,40.86,101080.24691358024,26.3649,26.3713,26.2684,26.2813,101080.2469
2009-03-27 15:30:00,40.86,40.99,40.76,40.83,108134.92063492062,26.2813,26.3649,26.217,26.262,108134.9206
2009-03-27 15:40:00,40.82,41.12,40.77,41.01,177579.36507936506,26.2556,26.4485,26.2234,26.3778,177579.3651
2009-03-27 15:50:00,41.0,41.06,40.73,40.85,159722.2222222222,26.3713,26.4099,26.1977,26.2749,159722.2222
2009-03-30 09:30:00,40.03,40.37,39.87,40.35,89726.63139329806,25.7474,25.9661,25.6445,25.9533,89726.6314
2009-03-30 09:40:00,40.35,40.4,39.8,39.87,99096.11992945326,25.9533,25.9854,25.5995,25.6445,99096.1199
2009-03-30 09:50:00,39.88,40.13,39.83,39.85,51256.61375661375,25.651,25.8118,25.6188,25.6317,51256.6138
2009-03-30 10:00:00,39.85,39.91,39.54,39.91,74294.53262786595,25.6317,25.6703,25.4323,25.6703,74294.5326
2009-03-30 10:10:00,39.88,39.99,39.64,39.65,36926.80776014109,25.651,25.7217,25.4966,25.503,36926.8078
2009-03-30 10:20:00,39.65,39.75,39.54,39.68,43981.481481481474,25.503,25.5673,25.4323,25.5223,43981.4815
2009-03-30 10:30:00,39.73,39.73,39.33,39.4,76058.20105820106,25.5545,25.5545,25.2972,25.3422,76058.2011
2009-03-30 10:40:00,39.4,39.41,39.25,39.37,51807.760141093466,25.3422,25.3486,25.2457,25.3229,51807.7601
2009-03-30 10:50:00,39.37,39.58,39.37,39.53,36265.43209876543,25.3229,25.458,25.3229,25.4258,36265.4321
2009-03-30 11:00:00,39.53,39.54,39.29,39.31,44863.31569664903,25.4258,25.4323,25.2715,25.2843,44863.3157
2009-03-30 11:10:00,39.35,39.67,39.35,39.65,64263.66843033509,25.3101,25.5159,25.3101,25.503,64263.6684
2009-03-30 11:20:00,39.65,39.78,39.52,39.52,54563.492063492056,25.503,25.5866,25.4194,25.4194,54563.4921
2009-03-30 11:30:00,39.49,39.49,39.34,39.38,41887.12522045855,25.4001,25.4001,25.3036,25.3294,41887.1252
2009-03-30 11:40:00,39.38,39.44,39.33,39.38,27116.402116402114,25.3294,25.3679,25.2972,25.3294,27116.4021
2009-03-30 11:50:00,39.38,39.4,39.26,39.27,76168.43033509699,25.3294,25.3422,25.2522,25.2586,76168.4303
2009-03-30 12:00:00,39.28,39.28,39.24,39.25,50264.55026455026,25.265,25.265,25.2393,25.2457,50264.5503
2009-03-30 12:10:00,39.25,39.47,39.24,39.47,38359.78835978836,25.2457,25.3872,25.2393,25.3872,38359.7884
2009-03-30 12:20:00,39.47,39.58,39.43,39.49,39682.53968253968,25.3872,25.458,25.3615,25.4001,39682.5397
2009-03-30 12:30:00,39.49,39.49,39.35,39.45,37257.49559082892,25.4001,25.4001,25.3101,25.3744,37257.4956
2009-03-30 12:40:00,39.45,39.45,39.35,39.37,20061.728395061727,25.3744,25.3744,25.3101,25.3229,20061.7284
2009-03-30 12:50:00,39.38,39.41,39.2,39.23,29761.90476190476,25.3294,25.3486,25.2136,25.2329,29761.9048
2009-03-30 13:00:00,39.22,39.27,39.15,39.2,30092.592592592588,25.2264,25.2586,25.1814,25.2136,30092.5926
2009-03-30 13:10:00,39.18,39.3,39.16,39.25,31635.8024691358,25.2007,25.2779,25.1878,25.2457,31635.8025
2009-03-30 13:20:00,39.23,39.49,39.2,39.43,100859.78835978836,25.2329,25.4001,25.2136,25.3615,100859.7884
2009-03-30 13:30:00,39.41,39.47,39.23,39.29,41887.12522045855,25.3486,25.3872,25.2329,25.2715,41887.1252
2009-03-30 13:40:00,39.31,39.31,39.11,39.16,40123.456790123455,25.2843,25.2843,25.1557,25.1878,40123.4568
2009-03-30 13:50:00,39.15,39.17,39.1,39.12,29761.90476190476,25.1814,25.1943,25.1493,25.1621,29761.9048
2009-03-30 14:00:00,39.14,39.22,39.05,39.15,53350.97001763668,25.175,25.2264,25.1171,25.1814,53350.97
2009-03-30 14:10:00,39.14,39.34,39.13,39.22,38470.0176366843,25.175,25.3036,25.1686,25.2264,38470.0176
2009-03-30 14:20:00,39.22,39.32,39.2,39.28,92151.6754850088,25.2264,25.2908,25.2136,25.265,92151.6755
2009-03-30 14:30:00,39.3,39.35,39.21,39.24,77491.18165784831,25.2779,25.3101,25.22,25.2393,77491.1817
2009-03-30 14:40:00,39.24,39.26,39.09,39.18,131283.06878306877,25.2393,25.2522,25.1428,25.2007,131283.0688
2009-03-30 14:50:00,39.17,39.23,39.05,39.05,56657.84832451498,25.1943,25.2329,25.1171,25.1171,56657.8483
2009-03-30 15:00:00,39.06,39.25,39.05,39.25,89726.63139329806,25.1235,25.2457,25.1171,25.2457,89726.6314
2009-03-30 15:10:00,39.23,39.32,39.16,39.17,122023.80952380953,25.2329,25.2908,25.1878,25.1943,122023.8095
2009-03-30 15:20:00,39.17,39.36,39.16,39.18,132826.27865961197,25.1943,25.3165,25.1878,25.2007,132826.2787
2009-03-30 15:30:00,39.18,39.42,39.17,39.25,189263.66843033503,25.2007,25.3551,25.1943,25.2457,189263.6684
2009-03-30 15:40:00,39.25,39.29,39.15,39.17,187500.0,25.2457,25.2715,25.1814,25.1943,187500.0
2009-03-30 15:50:00,39.17,39.65,39.16,39.5,409942.68077601405,25.1943,25.503,25.1878,25.4065,409942.6808
2009-03-31 09:30:00,39.84,40.14,39.68,40.13,78924.16225749558,25.6252,25.8182,25.5223,25.8118,78924.1623
2009-03-31 09:40:00,40.1,40.1,39.65,39.87,153990.29982363313,25.7925,25.7925,25.503,25.6445,153990.2998
2009-03-31 09:50:00,39.85,39.86,39.37,39.48,98104.05643738977,25.6317,25.6381,25.3229,25.3937,98104.0564
2009-03-31 10:00:00,39.48,39.75,39.37,39.68,76388.88888888888,25.3937,25.5673,25.3229,25.5223,76388.8889
2009-03-31 10:10:00,39.65,39.68,39.47,39.58,47398.58906525573,25.503,25.5223,25.3872,25.458,47398.5891
2009-03-31 10:20:00,39.54,39.68,39.46,39.59,73522.92768959435,25.4323,25.5223,25.3808,25.4644,73522.9277
2009-03-31 10:30:00,39.62,39.93,39.6,39.81,85537.9188712522,25.4837,25.6831,25.4709,25.6059,85537.9189
2009-03-31 10:40:00,39.79,39.83,39.65,39.74,56988.53615520282,25.5931,25.6188,25.503,25.5609,56988.5362
2009-03-31 10:50:00,39.74,39.75,39.45,39.48,53461.19929453262,25.5609,25.5673,25.3744,25.3937,53461.1993
2009-03-31 11:00:00,39.49,39.76,39.49,39.74,49603.1746031746,25.4001,25.5738,25.4001,25.5609,49603.1746
2009-03-31 11:10:00,39.75,39.82,39.68,39.78,45304.2328042328,25.5673,25.6124,25.5223,25.5866,45304.2328
2009-03-31 11:20:00,39.78,39.84,39.68,39.75,63712.522045855374,25.5866,25.6252,25.5223,25.5673,63712.522
2009-03-31 11:30:00,39.72,39.73,39.5,39.58,47508.81834215167,25.548,25.5545,25.4065,25.458,47508.8183
2009-03-31 11:40:00,39.58,39.73,39.51,39.67,48170.19400352733,25.458,25.5545,25.413,25.5159,48170.194
2009-03-31 11:50:00,39.68,39.74,39.62,39.68,40013.22751322751,25.5223,25.5609,25.4837,25.5223,40013.2275
2009-03-31 12:00:00,39.68,39.69,39.53,39.62,42438.271604938265,25.5223,25.5287,25.4258,25.4837,42438.2716
2009-03-31 12:10:00,39.61,39.73,39.54,39.71,150573.19223985888,25.4773,25.5545,25.4323,25.5416,150573.1922
2009-03-31 12:20:00,39.71,39.75,39.57,39.62,64373.89770723103,25.5416,25.5673,25.4516,25.4837,64373.8977
2009-03-31 12:30:00,39.61,39.64,39.56,39.58,23699.294532627864,25.4773,25.4966,25.4451,25.458,23699.2945
2009-03-31 12:40:00,39.57,39.67,39.55,39.55,46186.06701940035,25.4516,25.5159,25.4387,25.4387,46186.067
2009-03-31 12:50:00,39.56,39.72,39.54,39.71,44201.940035273365,25.4451,25.548,25.4323,25.5416,44201.94
2009-03-31 13:00:00,39.7,39.93,39.69,39.9,67019.40035273368,25.5352,25.6831,25.5287,25.6638,67019.4004
2009-03-31 13:10:00,39.91,40.03,39.91,40.03,57649.91181657848,25.6703,25.7474,25.6703,25.7474,57649.9118
2009-03-31 13:20:00,40.02,40.1,39.98,40.01,29431.216931216928,25.741,25.7925,25.7153,25.7346,29431.2169
2009-03-31 13:30:00,40.0,40.12,40.0,40.1,25683.421516754846,25.7281,25.8053,25.7281,25.7925,25683.4215
2009-03-31 13:40:00,40.09,40.14,40.05,40.11,31525.57319223985,25.786,25.8182,25.7603,25.7989,31525.5732
2009-03-31 13:50:00,40.13,40.13,40.01,40.13,39131.39329805997,25.8118,25.8118,25.7346,25.8118,39131.3933
2009-03-31 14:00:00,40.13,40.14,40.03,40.13,69223.98589065255,25.8118,25.8182,25.7474,25.8118,69223.9859
2009-03-31 14:10:00,40.13,40.23,40.13,40.21,57760.14109347442,25.8118,25.8761,25.8118,25.8632,57760.1411
2009-03-31 14:20:00,40.21,40.38,40.09,40.16,82782.1869488536,25.8632,25.9726,25.786,25.8311,82782.1869
2009-03-31 14:30:00,40.17,40.41,40.17,40.38,73412.6984126984,25.8375,25.9919,25.8375,25.9726,73412.6984
2009-03-31 14:40:00,40.38,40.44,40.33,40.39,51587.30158730158,25.9726,26.0111,25.9404,25.979,51587.3016
2009-03-31 14:50:00,40.39,40.53,40.32,40.33,94797.17813051146,25.979,26.069,25.934,25.9404,94797.1781
2009-03-31 15:00:00,40.33,40.36,40.11,40.17,69444.44444444444,25.9404,25.9597,25.7989,25.8375,69444.4444
2009-03-31 15:10:00,40.16,40.16,39.99,40.11,92702.82186948851,25.8311,25.8311,25.7217,25.7989,92702.8219
2009-03-31 15:20:00,40.11,40.19,40.05,40.15,69885.3615520282,25.7989,25.8503,25.7603,25.8246,69885.3616
2009-03-31 15:30:00,40.14,40.16,39.81,39.89,143408.28924162255,25.8182,25.8311,25.6059,25.6574,143408.2892
2009-03-31 15:40:00,39.88,39.92,39.54,39.57,174052.02821869488,25.651,25.6767,25.4323,25.4516,174052.0282
2009-03-31 15:50:00,39.57,39.82,39.52,39.54,242835.09700176364,25.4516,25.6124,25.4194,25.4323,242835.097
2009-04-01 09:30:00,39.05,39.47,38.78,39.4,153990.29982363313,25.1171,25.3872,24.9434,25.3422,153990.2998
2009-04-01 09:40:00,39.4,39.54,39.39,39.48,97883.59788359787,25.3422,25.4323,25.3358,25.3937,97883.5979
2009-04-01 09:50:00,39.48,39.74,39.46,39.67,54563.492063492056,25.3937,25.5609,25.3808,25.5159,54563.4921
2009-04-01 10:00:00,39.67,39.83,39.55,39.67,86309.5238095238,25.5159,25.6188,25.4387,25.5159,86309.5238
2009-04-01 10:10:00,39.69,40.03,39.69,39.94,76609.34744268077,25.5287,25.7474,25.5287,25.6895,76609.3474
2009-04-01 10:20:00,39.94,40.11,39.84,39.9,71208.11287477953,25.6895,25.7989,25.6252,25.6638,71208.1129
2009-04-01 10:30:00,39.91,40.09,39.9,40.06,51807.760141093466,25.6703,25.786,25.6638,25.7667,51807.7601
2009-04-01 10:40:00,40.06,40.13,39.93,39.97,60185.185185185175,25.7667,25.8118,25.6831,25.7088,60185.1852
2009-04-01 10:50:00,40.0,40.11,39.93,39.98,46847.44268077601,25.7281,25.7989,25.6831,25.7153,46847.4427
2009-04-01 11:00:00,40.0,40.14,40.0,40.09,41335.97883597883,25.7281,25.8182,25.7281,25.786,41335.9788
2009-04-01 11:10:00,40.09,40.25,40.03,40.23,58531.74603174603,25.786,25.8889,25.7474,25.8761,58531.746
2009-04-01 11:20:00,40.19,40.28,40.09,40.27,50925.92592592592,25.8503,25.9082,25.786,25.9018,50925.9259
2009-04-01 11:30:00,40.28,40.32,40.14,40.27,32076.719576719574,25.9082,25.934,25.8182,25.9018,32076.7196
2009-04-01 11:40:00,40.27,40.35,40.23,40.26,27557.319223985887,25.9018,25.9533,25.8761,25.8954,27557.3192
2009-04-01 11:50:00,40.25,40.39,40.25,40.39,33509.70017636684,25.8889,25.979,25.8889,25.979,33509.7002
2009-04-01 12:00:00,40.39,40.6,40.39,40.57,41887.12522045855,25.979,26.1141,25.979,26.0948,41887.1252
2009-04-01 12:10:00,40.57,40.73,40.54,40.64,43430.33509700176,26.0948,26.1977,26.0755,26.1398,43430.3351
2009-04-01 12:20:00,40.65,40.69,40.52,40.55,41335.97883597883,26.1462,26.172,26.0626,26.0819,41335.9788
2009-04-01 12:30:00,40.54,40.59,40.41,40.42,74514.99118165784,26.0755,26.1076,25.9919,25.9983,74514.9912
2009-04-01 12:40:00,40.42,40.42,40.37,40.4,46075.8377425044,25.9983,25.9983,25.9661,25.9854,46075.8377
2009-04-01 12:50:00,40.39,40.42,40.24,40.3,46075.8377425044,25.979,25.9983,25.8825,25.9211,46075.8377
2009-04-01 13:00:00,40.31,40.32,40.17,40.19,76940.0352733686,25.9275,25.934,25.8375,25.8503,76940.0353
2009-04-01 13:10:00,40.2,40.42,40.2,40.35,138337.74250440917,25.8568,25.9983,25.8568,25.9533,138337.7425
2009-04-01 13:20:00,40.35,40.42,40.29,40.29,47508.81834215167,25.9533,25.9983,25.9147,25.9147,47508.8183
2009-04-01 13:30:00,40.29,40.46,40.23,40.42,167989.41798941797,25.9147,26.024,25.8761,25.9983,167989.418
2009-04-01 13:40:00,40.42,40.48,40.29,40.32,52358.906525573184,25.9983,26.0369,25.9147,25.934,52358.9065
2009-04-01 13:50:00,40.33,40.44,40.3,40.41,77050.26455026455,25.9404,26.0111,25.9211,25.9919,77050.2646
2009-04-01 14:00:00,40.43,40.62,40.36,40.58,63161.375661375656,26.0047,26.1269,25.9597,26.1012,63161.3757
2009-04-01 14:10:00,40.58,40.66,40.56,40.62,46075.8377425044,26.1012,26.1527,26.0883,26.1269,46075.8377
2009-04-01 14:20:00,40.62,40.65,40.57,40.61,42658.73015873016,26.1269,26.1462,26.0948,26.1205,42658.7302
2009-04-01 14:30:00,40.61,40.79,40.6,40.72,64153.43915343915,26.1205,26.2363,26.1141,26.1912,64153.4392
2009-04-01 14:40:00,40.72,40.76,40.57,40.65,56216.93121693121,26.1912,26.217,26.0948,26.1462,56216.9312
2009-04-01 14:50:00,40.64,40.73,40.59,40.62,56878.30687830688,26.1398,26.1977,26.1076,26.1269,56878.3069
2009-04-01 15:00:00,40.62,40.64,40.35,40.36,111331.569664903,26.1269,26.1398,25.9533,25.9597,111331.5697
2009-04-01 15:10:00,40.33,40.4,40.16,40.37,129850.0881834215,25.9404,25.9854,25.8311,25.9661,129850.0882
2009-04-01 15:20:00,40.36,40.41,40.27,40.33,152226.63139329804,25.9597,25.9919,25.9018,25.9404,152226.6314
2009-04-01 15:30:00,40.33,40.54,40.25,40.48,289682.53968253965,25.9404,26.0755,25.8889,26.0369,289682.5397
2009-04-01 15:40:00,40.49,40.65,40.49,40.59,179453.2627865961,26.0433,26.1462,26.0433,26.1076,179453.2628
2009-04-01 15:50:00,40.58,40.7,40.41,40.41,174823.63315696648,26.1012,26.1784,25.9919,25.9919,174823.6332
2009-04-02 09:30:00,41.29,41.71,40.97,41.6,68121.69312169311,26.5579,26.828,26.352,26.7573,68121.6931
2009-04-02 09:40:00,41.6,41.61,41.4,41.42,71318.34215167548,26.7573,26.7637,26.6286,26.6415,71318.3422
2009-04-02 09:50:00,41.45,41.56,41.3,41.51,50044.09171075837,26.6608,26.7315,26.5643,26.6994,50044.0917
2009-04-02 10:00:00,41.5,41.73,41.48,41.53,78373.01587301586,26.6929,26.8409,26.6801,26.7122,78373.0159
2009-04-02 10:10:00,41.53,41.64,41.44,41.57,67460.31746031746,26.7122,26.783,26.6544,26.738,67460.3175
2009-04-02 10:20:00,41.57,41.6,41.38,41.4,55445.3262786596,26.738,26.7573,26.6158,26.6286,55445.3263
2009-04-02 10:30:00,41.39,41.41,41.3,41.38,61618.16578483245,26.6222,26.6351,26.5643,26.6158,61618.1658
2009-04-02 10:40:00,41.35,41.57,41.28,41.57,94576.71957671957,26.5965,26.738,26.5514,26.738,94576.7196
2009-04-02 10:50:00,41.57,41.62,41.5,41.6,73302.46913580246,26.738,26.7701,26.6929,26.7573,73302.4691
2009-04-02 11:00:00,41.6,41.75,41.57,41.72,65255.73192239858,26.7573,26.8537,26.738,26.8344,65255.7319
2009-04-02 11:10:00,41.7,42.08,41.7,42.04,79475.3086419753,26.8216,27.066,26.8216,27.0403,79475.3086
2009-04-02 11:20:00,42.05,42.16,42.03,42.08,58531.74603174603,27.0467,27.1175,27.0338,27.066,58531.746
2009-04-02 11:30:00,42.08,42.18,41.92,42.18,82782.1869488536,27.066,27.1303,26.9631,27.1303,82782.1869
2009-04-02 11:40:00,42.17,42.21,42.07,42.09,63161.375661375656,27.1239,27.1496,27.0596,27.0724,63161.3757
2009-04-02 11:50:00,42.09,42.09,41.87,41.96,58862.433862433856,27.0724,27.0724,26.9309,26.9888,58862.4339
2009-04-02 12:00:00,41.95,41.97,41.74,41.86,67129.62962962962,26.9824,26.9953,26.8473,26.9245,67129.6296
2009-04-02 12:10:00,41.85,41.96,41.85,41.94,46516.754850088175,26.9181,26.9888,26.9181,26.976,46516.7549
2009-04-02 12:20:00,41.93,42.15,41.9,42.02,67680.77601410935,26.9695,27.111,26.9502,27.0274,67680.776
2009-04-02 12:30:00,42.07,42.09,41.96,41.98,57649.91181657848,27.0596,27.0724,26.9888,27.0017,57649.9118
2009-04-02 12:40:00,41.97,42.04,41.93,41.93,63381.83421516754,26.9953,27.0403,26.9695,26.9695,63381.8342
2009-04-02 12:50:00,41.95,41.95,41.79,41.79,67129.62962962962,26.9824,26.9824,26.8795,26.8795,67129.6296
2009-04-02 13:00:00,41.79,41.85,41.69,41.74,31194.885361552024,26.8795,26.9181,26.8152,26.8473,31194.8854
2009-04-02 13:10:00,41.73,41.75,41.69,41.69,37808.64197530864,26.8409,26.8537,26.8152,26.8152,37808.642
2009-04-02 13:20:00,41.7,41.71,41.55,41.59,88183.42151675484,26.8216,26.828,26.7251,26.7508,88183.4215
2009-04-02 13:30:00,41.58,41.6,41.41,41.44,84215.16754850087,26.7444,26.7573,26.6351,26.6544,84215.1675
2009-04-02 13:40:00,41.43,41.59,41.4,41.54,79034.39153439153,26.6479,26.7508,26.6286,26.7187,79034.3915
2009-04-02 13:50:00,41.55,41.62,41.44,41.57,57098.76543209876,26.7251,26.7701,26.6544,26.738,57098.7654
2009-04-02 14:00:00,41.59,41.77,41.58,41.6,78042.32804232804,26.7508,26.8666,26.7444,26.7573,78042.328
2009-04-02 14:10:00,41.6,41.64,41.53,41.58,55224.86772486772,26.7573,26.783,26.7122,26.7444,55224.8677
2009-04-02 14:20:00,41.59,41.86,41.58,41.84,33619.92945326278,26.7508,26.9245,26.7444,26.9116,33619.9295
2009-04-02 14:30:00,41.84,41.95,41.84,41.85,53461.19929453262,26.9116,26.9824,26.9116,26.9181,53461.1993
2009-04-02 14:40:00,41.85,42.1,41.84,42.08,53130.51146384479,26.9181,27.0789,26.9116,27.066,53130.5115
2009-04-02 14:50:00,42.07,42.08,41.79,41.87,54563.492063492056,27.0596,27.066,26.8795,26.9309,54563.4921
2009-04-02 15:00:00,41.87,41.99,41.67,41.75,117724.86772486773,26.9309,27.0081,26.8023,26.8537,117724.8677
2009-04-02 15:10:00,41.75,41.91,41.66,41.71,101741.6225749559,26.8537,26.9567,26.7959,26.828,101741.6226
2009-04-02 15:20:00,41.7,41.88,41.62,41.79,124889.77072310404,26.8216,26.9374,26.7701,26.8795,124889.7707
2009-04-02 15:30:00,41.79,41.89,41.67,41.72,138778.65961199292,26.8795,26.9438,26.8023,26.8344,138778.6596
2009-04-02 15:40:00,41.7,41.91,41.59,41.71,230599.6472663139,26.8216,26.9567,26.7508,26.828,230599.6473
2009-04-02 15:50:00,41.7,41.72,41.23,41.36,268077.6014109347,26.8216,26.8344,26.5193,26.6029,268077.6014
2009-04-03 09:30:00,41.39,41.79,41.2,41.4,109567.9012345679,26.6222,26.8795,26.5,26.6286,109567.9012
2009-04-03 09:40:00,41.41,41.53,41.01,41.01,119708.9947089947,26.6351,26.7122,26.3778,26.3778,119708.9947
2009-04-03 09:50:00,41.01,41.08,40.57,40.71,121582.89241622572,26.3778,26.4228,26.0948,26.1848,121582.8924
2009-04-03 10:00:00,40.73,40.74,40.24,40.32,159281.30511463844,26.1977,26.2041,25.8825,25.934,159281.3051
2009-04-03 10:10:00,40.31,40.33,40.26,40.28,102623.45679012344,25.9275,25.9404,25.8954,25.9082,102623.4568
2009-04-03 10:20:00,40.27,40.27,39.93,40.01,164131.3932980599,25.9018,25.9018,25.6831,25.7346,164131.3933
2009-04-03 10:30:00,40.03,40.07,39.69,39.85,134369.4885361552,25.7474,25.7732,25.5287,25.6317,134369.4885
2009-04-03 10:40:00,39.87,39.94,39.82,39.93,111111.1111111111,25.6445,25.6895,25.6124,25.6831,111111.1111
2009-04-03 10:50:00,39.93,40.32,39.93,40.19,104387.12522045856,25.6831,25.934,25.6831,25.8503,104387.1252
2009-04-03 11:00:00,40.19,40.32,40.13,40.31,78813.93298059964,25.8503,25.934,25.8118,25.9275,78813.933
2009-04-03 11:10:00,40.31,40.43,40.26,40.42,69885.3615520282,25.9275,26.0047,25.8954,25.9983,69885.3616
2009-04-03 11:20:00,40.42,40.49,40.19,40.48,57208.9947089947,25.9983,26.0433,25.8503,26.0369,57208.9947
2009-04-03 11:30:00,40.47,40.6,40.44,40.58,36044.97354497354,26.0304,26.1141,26.0111,26.1012,36044.9735
2009-04-03 11:40:00,40.58,40.63,40.42,40.46,65476.19047619047,26.1012,26.1334,25.9983,26.024,65476.1905
2009-04-03 11:50:00,40.46,40.48,40.32,40.43,60846.56084656084,26.024,26.0369,25.934,26.0047,60846.5608
2009-04-03 12:00:00,40.44,40.55,40.41,40.45,44973.544973544966,26.0111,26.0819,25.9919,26.0176,44973.545
2009-04-03 12:10:00,40.44,40.49,40.36,40.4,45855.37918871252,26.0111,26.0433,25.9597,25.9854,45855.3792
2009-04-03 12:20:00,40.4,40.48,40.34,40.42,42989.41798941798,25.9854,26.0369,25.9468,25.9983,42989.418
2009-04-03 12:30:00,40.42,40.42,40.22,40.23,72861.55202821869,25.9983,25.9983,25.8696,25.8761,72861.552
2009-04-03 12:40:00,40.23,40.32,40.13,40.13,61067.01940035273,25.8761,25.934,25.8118,25.8118,61067.0194
2009-04-03 12:50:00,40.13,40.13,39.89,39.9,132936.50793650793,25.8118,25.8118,25.6574,25.6638,132936.5079
2009-04-03 13:00:00,39.9,39.95,39.6,39.6,129078.4832451499,25.6638,25.696,25.4709,25.4709,129078.4832
2009-04-03 13:10:00,39.6,39.77,39.55,39.75,107032.6278659612,25.4709,25.5802,25.4387,25.5673,107032.6279
2009-04-03 13:20:00,39.75,39.84,39.61,39.83,53130.51146384479,25.5673,25.6252,25.4773,25.6188,53130.5115
2009-04-03 13:30:00,39.82,39.84,39.57,39.57,79695.76719576718,25.6124,25.6252,25.4516,25.4516,79695.7672
2009-04-03 13:40:00,39.56,39.6,39.52,39.56,121141.97530864197,25.4451,25.4709,25.4194,25.4451,121141.9753
2009-04-03 13:50:00,39.56,39.74,39.54,39.64,82341.26984126984,25.4451,25.5609,25.4323,25.4966,82341.2698
2009-04-03 14:00:00,39.64,39.72,39.6,39.62,85648.14814814813,25.4966,25.548,25.4709,25.4837,85648.1481
2009-04-03 14:10:00,39.63,39.78,39.61,39.72,79365.07936507935,25.4902,25.5866,25.4773,25.548,79365.0794
2009-04-03 14:20:00,39.72,39.86,39.71,39.85,84876.54320987653,25.548,25.6381,25.5416,25.6317,84876.5432
2009-04-03 14:30:00,39.87,39.93,39.74,39.83,90608.4656084656,25.6445,25.6831,25.5609,25.6188,90608.4656
2009-04-03 14:40:00,39.84,39.94,39.83,39.84,53791.887125220455,25.6252,25.6895,25.6188,25.6252,53791.8871
2009-04-03 14:50:00,39.84,39.87,39.79,39.84,117835.09700176366,25.6252,25.6445,25.5931,25.6252,117835.097
2009-04-03 15:00:00,39.84,39.88,39.56,39.58,121693.12169312168,25.6252,25.651,25.4451,25.458,121693.1217
2009-04-03 15:10:00,39.58,39.64,39.58,39.59,125000.0,25.458,25.4966,25.458,25.4644,125000.0
2009-04-03 15:20:00,39.6,39.66,39.49,39.53,153659.6119929453,25.4709,25.5095,25.4001,25.4258,153659.612
2009-04-03 15:30:00,39.54,39.64,39.47,39.49,238646.3844797178,25.4323,25.4966,25.3872,25.4001,238646.3845
2009-04-03 15:40:00,39.47,39.64,39.47,39.55,516644.6208112874,25.3872,25.4966,25.3872,25.4387,516644.6208
2009-04-03 15:50:00,39.55,39.9,39.54,39.88,447861.5520282186,25.4387,25.6638,25.4323,25.651,447861.552
2009-04-06 09:30:00,39.64,40.3,39.46,40.1,122795.41446208111,25.4966,25.9211,25.3808,25.7925,122795.4145
2009-04-06 09:40:00,40.08,40.09,39.63,39.67,75396.82539682538,25.7796,25.786,25.4902,25.5159,75396.8254
2009-04-06 09:50:00,39.68,40.14,39.68,40.13,68783.06878306878,25.5223,25.8182,25.5223,25.8118,68783.0688
2009-04-06 10:00:00,40.12,40.42,40.08,40.42,100749.5590828924,25.8053,25.9983,25.7796,25.9983,100749.5591
2009-04-06 10:10:00,40.42,40.49,40.35,40.45,73412.6984126984,25.9983,26.0433,25.9533,26.0176,73412.6984
2009-04-06 10:20:00,40.46,40.49,40.11,40.13,53681.65784832451,26.024,26.0433,25.7989,25.8118,53681.6578
2009-04-06 10:30:00,40.15,40.32,40.09,40.32,44532.62786596119,25.8246,25.934,25.786,25.934,44532.6279
2009-04-06 10:40:00,40.3,40.54,40.29,40.52,72641.0934744268,25.9211,26.0755,25.9147,26.0626,72641.0935
2009-04-06 10:50:00,40.52,40.52,40.32,40.33,53681.65784832451,26.0626,26.0626,25.934,25.9404,53681.6578
2009-04-06 11:00:00,40.33,40.51,40.31,40.48,101521.164021164,25.9404,26.0562,25.9275,26.0369,101521.164
2009-04-06 11:10:00,40.48,40.82,40.47,40.8,142857.14285714284,26.0369,26.2556,26.0304,26.2427,142857.1429
2009-04-06 11:20:00,40.8,41.13,40.79,41.13,159501.76366843033,26.2427,26.455,26.2363,26.455,159501.7637
2009-04-06 11:30:00,41.12,41.18,40.9,41.01,83774.2504409171,26.4485,26.4871,26.307,26.3778,83774.2504
2009-04-06 11:40:00,41.02,41.02,40.73,40.74,55335.09700176367,26.3842,26.3842,26.1977,26.2041,55335.097
2009-04-06 11:50:00,40.74,40.76,40.58,40.69,47288.35978835978,26.2041,26.217,26.1012,26.172,47288.3598
2009-04-06 12:00:00,40.68,40.74,40.62,40.71,49933.86243386243,26.1655,26.2041,26.1269,26.1848,49933.8624
2009-04-06 12:10:00,40.71,40.71,40.43,40.43,56988.53615520282,26.1848,26.1848,26.0047,26.0047,56988.5362
2009-04-06 12:20:00,40.44,40.58,40.42,40.56,28880.07054673721,26.0111,26.1012,25.9983,26.0883,28880.0705
2009-04-06 12:30:00,40.57,40.6,40.53,40.57,31305.11463844797,26.0948,26.1141,26.069,26.0948,31305.1146
2009-04-06 12:40:00,40.57,40.61,40.52,40.55,24029.982363315696,26.0948,26.1205,26.0626,26.0819,24029.9824
2009-04-06 12:50:00,40.56,40.66,40.5,40.64,42768.9594356261,26.0883,26.1527,26.0497,26.1398,42768.9594
2009-04-06 13:00:00,40.63,40.72,40.59,40.61,34391.53439153439,26.1334,26.1912,26.1076,26.1205,34391.5344
2009-04-06 13:10:00,40.62,40.72,40.57,40.57,74404.7619047619,26.1269,26.1912,26.0948,26.0948,74404.7619
2009-04-06 13:20:00,40.58,40.66,40.51,40.52,42438.271604938265,26.1012,26.1527,26.0562,26.0626,42438.2716
2009-04-06 13:30:00,40.52,40.52,40.22,40.3,162477.9541446208,26.0626,26.0626,25.8696,25.9211,162477.9541
2009-04-06 13:40:00,40.31,40.91,40.31,40.87,103725.74955908288,25.9275,26.3135,25.9275,26.2877,103725.7496
2009-04-06 13:50:00,40.84,41.03,40.81,40.91,146164.0211640211,26.2684,26.3906,26.2491,26.3135,146164.0212
2009-04-06 14:00:00,40.9,41.56,40.9,41.56,208884.47971781305,26.307,26.7315,26.307,26.7315,208884.4797
2009-04-06 14:10:00,41.56,42.0,41.5,41.98,304453.2627865961,26.7315,27.0145,26.6929,27.0017,304453.2628
2009-04-06 14:20:00,41.96,42.34,41.88,42.2,264550.2645502645,26.9888,27.2332,26.9374,27.1432,264550.2646
2009-04-06 14:30:00,42.22,42.34,41.94,42.12,227072.3104056437,27.1561,27.2332,26.976,27.0917,227072.3104
2009-04-06 14:40:00,42.12,42.56,41.99,42.48,256283.0687830688,27.0917,27.3747,27.0081,27.3233,256283.0688
2009-04-06 14:50:00,42.48,42.88,42.41,42.56,304122.57495590823,27.3233,27.5806,27.2783,27.3747,304122.575
2009-04-06 15:00:00,42.57,42.79,42.43,42.49,182980.5996472663,27.3812,27.5227,27.2911,27.3297,182980.5996
2009-04-06 15:10:00,42.5,42.73,42.4,42.66,252314.8148148148,27.3361,27.4841,27.2718,27.4391,252314.8148
2009-04-06 15:20:00,42.65,42.75,42.59,42.65,267195.76719576714,27.4326,27.4969,27.394,27.4326,267195.7672
2009-04-06 15:30:00,42.64,42.85,42.6,42.76,321538.8007054673,27.4262,27.5613,27.4005,27.5034,321538.8007
2009-04-06 15:40:00,42.77,43.1,42.77,43.07,358465.60846560844,27.5098,27.7221,27.5098,27.7028,358465.6085
2009-04-06 15:50:00,43.08,43.55,43.06,43.45,689594.3562610229,27.7092,28.0115,27.6963,27.9472,689594.3563
2009-04-07 09:30:00,42.92,43.75,42.85,43.26,210648.1481481481,27.6063,28.1402,27.5613,27.825,210648.1481
2009-04-07 09:40:00,43.26,43.48,42.56,42.67,217702.8218694885,27.825,27.9665,27.3747,27.4455,217702.8219
2009-04-07 09:50:00,42.63,42.89,42.42,42.79,169973.54497354495,27.4198,27.587,27.2847,27.5227,169973.545
2009-04-07 10:00:00,42.78,42.98,42.65,42.75,142746.9135802469,27.5162,27.6449,27.4326,27.4969,142746.9136
2009-04-07 10:10:00,42.77,43.37,42.74,43.19,164682.53968253967,27.5098,27.8957,27.4905,27.78,164682.5397
2009-04-07 10:20:00,43.18,43.18,42.93,42.95,118606.70194003526,27.7735,27.7735,27.6127,27.6256,118606.7019
2009-04-07 10:30:00,42.96,43.1,42.86,42.97,155974.42680776012,27.632,27.7221,27.5677,27.6385,155974.4268
2009-04-07 10:40:00,42.98,43.11,42.88,42.99,91600.5291005291,27.6449,27.7285,27.5806,27.6513,91600.5291
2009-04-07 10:50:00,42.97,42.97,42.68,42.69,126102.29276895942,27.6385,27.6385,27.4519,27.4584,126102.2928
2009-04-07 11:00:00,42.7,42.81,42.54,42.54,89506.17283950617,27.4648,27.5355,27.3619,27.3619,89506.1728
2009-04-07 11:10:00,42.54,42.57,42.39,42.42,94466.49029982362,27.3619,27.3812,27.2654,27.2847,94466.4903
2009-04-07 11:20:00,42.41,42.53,42.38,42.4,73082.01058201057,27.2783,27.3554,27.259,27.2718,73082.0106
2009-04-07 11:30:00,42.4,42.49,42.21,42.25,85648.14814814813,27.2718,27.3297,27.1496,27.1753,85648.1481
2009-04-07 11:40:00,42.24,42.24,42.11,42.17,77821.86948853615,27.1689,27.1689,27.0853,27.1239,77821.8695
2009-04-07 11:50:00,42.18,42.25,42.13,42.18,61067.01940035273,27.1303,27.1753,27.0982,27.1303,61067.0194
2009-04-07 12:00:00,42.18,42.26,42.15,42.2,93033.50970017636,27.1303,27.1818,27.111,27.1432,93033.5097
2009-04-07 12:10:00,42.22,42.43,42.18,42.36,104717.81305114635,27.1561,27.2911,27.1303,27.2461,104717.8131
2009-04-07 12:20:00,42.36,42.38,42.06,42.08,67791.00529100528,27.2461,27.259,27.0531,27.066,67791.0053
2009-04-07 12:30:00,42.07,42.21,42.06,42.11,76609.34744268077,27.0596,27.1496,27.0531,27.0853,76609.3474
2009-04-07 12:40:00,42.13,42.34,42.13,42.34,44091.71075837742,27.0982,27.2332,27.0982,27.2332,44091.7108
2009-04-07 12:50:00,42.35,42.38,42.26,42.33,45304.2328042328,27.2397,27.259,27.1818,27.2268,45304.2328
2009-04-07 13:00:00,42.32,42.33,42.09,42.17,53902.11640211639,27.2204,27.2268,27.0724,27.1239,53902.1164
2009-04-07 13:10:00,42.16,42.18,42.03,42.06,61287.47795414461,27.1175,27.1303,27.0338,27.0531,61287.478
2009-04-07 13:20:00,42.06,42.07,41.91,42.01,41666.66666666666,27.0531,27.0596,26.9567,27.021,41666.6667
2009-04-07 13:30:00,42.01,42.01,41.79,41.84,51036.155202821865,27.021,27.021,26.8795,26.9116,51036.1552
2009-04-07 13:40:00,41.83,41.9,41.8,41.8,32848.324514991175,26.9052,26.9502,26.8859,26.8859,32848.3245
2009-04-07 13:50:00,41.8,41.95,41.77,41.83,48611.1111111111,26.8859,26.9824,26.8666,26.9052,48611.1111
2009-04-07 14:00:00,41.83,41.84,41.66,41.79,88955.02645502644,26.9052,26.9116,26.7959,26.8795,88955.0265
2009-04-07 14:10:00,41.79,41.83,41.72,41.73,70216.04938271604,26.8795,26.9052,26.8344,26.8409,70216.0494
2009-04-07 14:20:00,41.74,41.77,41.69,41.71,97442.6807760141,26.8473,26.8666,26.8152,26.828,97442.6808
2009-04-07 14:30:00,41.71,41.73,41.6,41.61,86640.21164021164,26.828,26.8409,26.7573,26.7637,86640.2116
2009-04-07 14:40:00,41.61,41.69,41.59,41.66,73412.6984126984,26.7637,26.8152,26.7508,26.7959,73412.6984
2009-04-07 14:50:00,41.65,41.77,41.65,41.75,128858.024691358,26.7894,26.8666,26.7894,26.8537,128858.0247
2009-04-07 15:00:00,41.74,41.74,41.6,41.73,139440.0352733686,26.8473,26.8473,26.7573,26.8409,139440.0353
2009-04-07 15:10:00,41.75,41.91,41.74,41.86,148037.9188712522,26.8537,26.9567,26.8473,26.9245,148037.9189
2009-04-07 15:20:00,41.86,41.9,41.74,41.77,133928.57142857142,26.9245,26.9502,26.8473,26.8666,133928.5714
2009-04-07 15:30:00,41.78,41.89,41.75,41.81,207671.95767195764,26.873,26.9438,26.8537,26.8923,207671.9577
2009-04-07 15:40:00,41.82,41.87,41.73,41.75,266644.62081128743,26.8988,26.9309,26.8409,26.8537,266644.6208
2009-04-07 15:50:00,41.75,41.78,41.6,41.62,426366.8430335097,26.8537,26.873,26.7573,26.7701,426366.843
2009-04-08 09:30:00,41.66,41.94,41.63,41.77,73853.61552028218,26.7959,26.976,26.7766,26.8666,73853.6155
2009-04-08 09:40:00,41.78,41.79,41.65,41.65,124007.9365079365,26.873,26.8795,26.7894,26.7894,124007.9365
2009-04-08 09:50:00,41.65,41.66,41.49,41.55,93364.19753086418,26.7894,26.7959,26.6865,26.7251,93364.1975
2009-04-08 10:00:00,41.55,41.58,41.38,41.38,85097.00176366842,26.7251,26.7444,26.6158,26.6158,85097.0018
2009-04-08 10:10:00,41.38,41.38,41.26,41.3,78483.2451499118,26.6158,26.6158,26.5386,26.5643,78483.2451
2009-04-08 10:20:00,41.3,41.39,41.21,41.33,65255.73192239858,26.5643,26.6222,26.5064,26.5836,65255.7319
2009-04-08 10:30:00,41.32,41.37,41.21,41.28,60405.643738977065,26.5772,26.6093,26.5064,26.5514,60405.6437
2009-04-08 10:40:00,41.27,41.32,41.27,41.28,79916.22574955907,26.545,26.5772,26.545,26.5514,79916.2257
2009-04-08 10:50:00,41.27,41.3,41.11,41.12,89065.25573192239,26.545,26.5643,26.4421,26.4485,89065.2557
2009-04-08 11:00:00,41.12,41.25,41.1,41.11,134259.25925925924,26.4485,26.5321,26.4357,26.4421,134259.2593
2009-04-08 11:10:00,41.11,41.2,41.04,41.18,117835.09700176366,26.4421,26.5,26.3971,26.4871,117835.097
2009-04-08 11:20:00,41.18,41.27,41.11,41.11,80908.28924162257,26.4871,26.545,26.4421,26.4421,80908.2892
2009-04-08 11:30:00,41.11,41.29,41.07,41.26,62940.917107583766,26.4421,26.5579,26.4164,26.5386,62940.9171
2009-04-08 11:40:00,41.26,41.27,41.11,41.15,92702.82186948851,26.5386,26.545,26.4421,26.4678,92702.8219
2009-04-08 11:50:00,41.14,41.19,41.08,41.08,67239.85890652557,26.4614,26.4936,26.4228,26.4228,67239.8589
2009-04-08 12:00:00,41.09,41.16,41.09,41.14,32076.719576719574,26.4292,26.4743,26.4292,26.4614,32076.7196
2009-04-08 12:10:00,41.14,41.16,41.05,41.09,45083.77425044091,26.4614,26.4743,26.4035,26.4292,45083.7743
2009-04-08 12:20:00,41.1,41.11,41.07,41.08,40123.456790123455,26.4357,26.4421,26.4164,26.4228,40123.4568
2009-04-08 12:30:00,41.09,41.11,41.07,41.08,31856.261022927687,26.4292,26.4421,26.4164,26.4228,31856.261
2009-04-08 12:40:00,41.09,41.18,41.09,41.16,74735.44973544973,26.4292,26.4871,26.4292,26.4743,74735.4497
2009-04-08 12:50:00,41.19,41.21,41.11,41.14,92041.44620811286,26.4936,26.5064,26.4421,26.4614,92041.4462
2009-04-08 13:00:00,41.14,41.15,41.12,41.14,73963.84479717813,26.4614,26.4678,26.4485,26.4614,73963.8448
2009-04-08 13:10:00,41.14,41.21,41.11,41.13,75617.28395061727,26.4614,26.5064,26.4421,26.455,75617.284
2009-04-08 13:20:00,41.14,41.16,41.11,41.15,70216.04938271604,26.4614,26.4743,26.4421,26.4678,70216.0494
2009-04-08 13:30:00,41.14,41.15,41.08,41.1,66247.79541446207,26.4614,26.4678,26.4228,26.4357,66247.7954
2009-04-08 13:40:00,41.11,41.15,41.1,41.14,88183.42151675484,26.4421,26.4678,26.4357,26.4614,88183.4215
2009-04-08 13:50:00,41.14,41.16,41.11,41.13,86970.89947089946,26.4614,26.4743,26.4421,26.455,86970.8995
2009-04-08 14:00:00,41.13,41.14,41.01,41.04,99867.72486772486,26.455,26.4614,26.3778,26.3971,99867.7249
2009-04-08 14:10:00,41.03,41.08,40.98,41.03,92261.90476190476,26.3906,26.4228,26.3585,26.3906,92261.9048
2009-04-08 14:20:00,41.04,41.07,40.98,41.06,79144.62081128747,26.3971,26.4164,26.3585,26.4099,79144.6208
2009-04-08 14:30:00,41.05,41.07,40.94,41.01,80246.91358024691,26.4035,26.4164,26.3328,26.3778,80246.9136
2009-04-08 14:40:00,41.02,41.09,40.97,41.06,90608.4656084656,26.3842,26.4292,26.352,26.4099,90608.4656
2009-04-08 14:50:00,41.06,41.07,40.92,40.95,99096.11992945326,26.4099,26.4164,26.3199,26.3392,99096.1199
2009-04-08 15:00:00,40.94,40.97,40.69,40.69,166005.291005291,26.3328,26.352,26.172,26.172,166005.291
2009-04-08 15:10:00,40.69,40.74,40.58,40.72,177910.05291005288,26.172,26.2041,26.1012,26.1912,177910.0529
2009-04-08 15:20:00,40.72,40.84,40.7,40.77,128637.56613756611,26.1912,26.2684,26.1784,26.2234,128637.5661
2009-04-08 15:30:00,40.77,40.84,40.75,40.84,170634.92063492062,26.2234,26.2684,26.2105,26.2684,170634.9206
2009-04-08 15:40:00,40.83,40.98,40.81,40.91,364197.5308641975,26.262,26.3585,26.2491,26.3135,364197.5309
2009-04-08 15:50:00,40.91,40.93,40.81,40.85,542107.5837742503,26.3135,26.3263,26.2491,26.2749,542107.5838
2009-04-09 09:30:00,42.1,42.1,41.16,41.23,124889.77072310404,27.0789,27.0789,26.4743,26.5193,124889.7707
2009-04-09 09:40:00,41.23,41.3,41.21,41.28,108134.92063492062,26.5193,26.5643,26.5064,26.5514,108134.9206
2009-04-09 09:50:00,41.28,41.32,41.25,41.29,145171.95767195764,26.5514,26.5772,26.5321,26.5579,145171.9577
2009-04-09 10:00:00,41.29,41.37,41.25,41.28,83223.10405643738,26.5579,26.6093,26.5321,26.5514,83223.1041
2009-04-09 10:10:00,41.28,41.29,41.24,41.27,71538.80070546737,26.5514,26.5579,26.5257,26.545,71538.8007
2009-04-09 10:20:00,41.28,41.33,41.24,41.28,115299.82363315696,26.5514,26.5836,26.5257,26.5514,115299.8236
2009-04-09 10:30:00,41.28,41.29,41.25,41.28,152006.17283950615,26.5514,26.5579,26.5321,26.5514,152006.1728
2009-04-09 10:40:00,41.28,41.29,41.11,41.22,91820.98765432098,26.5514,26.5579,26.4421,26.5128,91820.9877
2009-04-09 10:50:00,41.21,41.22,41.11,41.19,62499.99999999999,26.5064,26.5128,26.4421,26.4936,62500.0
2009-04-09 11:00:00,41.18,41.21,41.09,41.11,55776.01410934744,26.4871,26.5064,26.4292,26.4421,55776.0141
2009-04-09 11:10:00,41.11,41.14,41.01,41.11,74294.53262786595,26.4421,26.4614,26.3778,26.4421,74294.5326
2009-04-09 11:20:00,41.12,41.12,40.98,41.01,46075.8377425044,26.4485,26.4485,26.3585,26.3778,46075.8377
2009-04-09 11:30:00,41.01,41.01,40.79,40.82,72310.40564373897,26.3778,26.3778,26.2363,26.2556,72310.4056
2009-04-09 11:40:00,40.81,40.82,40.73,40.82,45304.2328042328,26.2491,26.2556,26.1977,26.2556,45304.2328
2009-04-09 11:50:00,40.82,40.82,40.79,40.81,68783.06878306878,26.2556,26.2556,26.2363,26.2491,68783.0688
2009-04-09 12:00:00,40.81,40.82,40.7,40.72,54012.34567901234,26.2491,26.2556,26.1784,26.1912,54012.3457
2009-04-09 12:10:00,40.72,40.8,40.71,40.76,81459.43562610228,26.1912,26.2427,26.1848,26.217,81459.4356
2009-04-09 12:20:00,40.76,40.76,40.7,40.74,46406.52557319224,26.217,26.217,26.1784,26.2041,46406.5256
2009-04-09 12:30:00,40.75,40.79,40.73,40.77,58641.975308641966,26.2105,26.2363,26.1977,26.2234,58641.9753
2009-04-09 12:40:00,40.77,40.82,40.74,40.82,68342.151675485,26.2234,26.2556,26.2041,26.2556,68342.1517
2009-04-09 12:50:00,40.81,40.82,40.8,40.81,76278.65961199293,26.2491,26.2556,26.2427,26.2491,76278.6596
2009-04-09 13:00:00,40.81,40.83,40.8,40.83,85978.83597883597,26.2491,26.262,26.2427,26.262,85978.836
2009-04-09 13:10:00,40.82,40.83,40.81,40.82,102402.99823633156,26.2556,26.262,26.2491,26.2556,102402.9982
2009-04-09 13:20:00,40.81,40.91,40.79,40.81,187169.3121693121,26.2491,26.3135,26.2363,26.2491,187169.3122
2009-04-09 13:30:00,40.82,40.83,40.81,40.81,108134.92063492062,26.2556,26.262,26.2491,26.2491,108134.9206
2009-04-09 13:40:00,40.82,40.89,40.81,40.88,113095.23809523808,26.2556,26.3006,26.2491,26.2942,113095.2381
2009-04-09 13:50:00,40.89,40.91,40.85,40.91,49603.1746031746,26.3006,26.3135,26.2749,26.3135,49603.1746
2009-04-09 14:00:00,40.91,40.91,40.81,40.82,72310.40564373897,26.3135,26.3135,26.2491,26.2556,72310.4056
2009-04-09 14:10:00,40.82,40.83,40.67,40.77,87191.35802469135,26.2556,26.262,26.1591,26.2234,87191.358
2009-04-09 14:20:00,40.77,40.82,40.72,40.81,103174.60317460317,26.2234,26.2556,26.1912,26.2491,103174.6032
2009-04-09 14:30:00,40.81,40.82,40.8,40.82,112433.86243386242,26.2491,26.2556,26.2427,26.2556,112433.8624
2009-04-09 14:40:00,40.82,40.96,40.81,40.87,146935.62610229276,26.2556,26.3456,26.2491,26.2877,146935.6261
2009-04-09 14:50:00,40.87,40.89,40.76,40.77,117283.95061728392,26.2877,26.3006,26.217,26.2234,117283.9506
2009-04-09 15:00:00,40.76,40.81,40.74,40.8,98655.20282186948,26.217,26.2491,26.2041,26.2427,98655.2028
2009-04-09 15:10:00,40.8,40.82,40.74,40.81,110890.6525573192,26.2427,26.2556,26.2041,26.2491,110890.6526
2009-04-09 15:20:00,40.81,40.82,40.75,40.76,117063.49206349206,26.2491,26.2556,26.2105,26.217,117063.4921
2009-04-09 15:30:00,40.77,40.77,40.66,40.73,190917.10758377425,26.2234,26.2234,26.1527,26.1977,190917.1076
2009-04-09 15:40:00,40.72,40.74,40.58,40.62,273037.91887125216,26.1912,26.2041,26.1012,26.1269,273037.9189
2009-04-09 15:50:00,40.62,40.64,40.52,40.62,388337.7425044091,26.1269,26.1398,26.0626,26.1269,388337.7425
2009-04-13 09:30:00,40.68,40.81,40.2,40.36,96340.38800705466,26.1655,26.2491,25.8568,25.9597,96340.388
2009-04-13 09:40:00,40.37,40.38,40.0,40.04,107694.00352733684,25.9661,25.9726,25.7281,25.7539,107694.0035
2009-04-13 09:50:00,40.04,40.23,39.98,39.98,58421.51675485008,25.7539,25.8761,25.7153,25.7153,58421.5168
2009-04-13 10:00:00,39.98,40.08,39.96,40.07,50264.55026455026,25.7153,25.7796,25.7024,25.7732,50264.5503
2009-04-13 10:10:00,40.07,40.22,40.07,40.12,34832.451499118164,25.7732,25.8696,25.7732,25.8053,34832.4515
2009-04-13 10:20:00,40.13,40.22,40.11,40.13,35493.82716049382,25.8118,25.8696,25.7989,25.8118,35493.8272
2009-04-13 10:30:00,40.13,40.16,40.04,40.04,47398.58906525573,25.8118,25.8311,25.7539,25.7539,47398.5891
2009-04-13 10:40:00,40.02,40.05,40.01,40.05,27998.23633156966,25.741,25.7603,25.7346,25.7603,27998.2363
2009-04-13 10:50:00,40.05,40.11,40.02,40.04,39682.53968253968,25.7603,25.7989,25.741,25.7539,39682.5397
2009-04-13 11:00:00,40.03,40.03,39.99,40.01,64484.126984126975,25.7474,25.7474,25.7217,25.7346,64484.127
2009-04-13 11:10:00,40.01,40.12,40.0,40.11,56657.84832451498,25.7346,25.8053,25.7281,25.7989,56657.8483
2009-04-13 11:20:00,40.11,40.38,40.08,40.37,58311.28747795414,25.7989,25.9726,25.7796,25.9661,58311.2875
2009-04-13 11:30:00,40.37,40.38,40.33,40.34,25793.65079365079,25.9661,25.9726,25.9404,25.9468,25793.6508
2009-04-13 11:40:00,40.33,40.4,40.28,40.4,23919.75308641975,25.9404,25.9854,25.9082,25.9854,23919.7531
2009-04-13 11:50:00,40.4,40.42,40.31,40.42,32186.948853615515,25.9854,25.9983,25.9275,25.9983,32186.9489
2009-04-13 12:00:00,40.42,40.58,40.4,40.53,47839.5061728395,25.9983,26.1012,25.9854,26.069,47839.5062
2009-04-13 12:10:00,40.54,40.62,40.51,40.57,38580.246913580246,26.0755,26.1269,26.0562,26.0948,38580.2469
2009-04-13 12:20:00,40.57,40.62,40.5,40.6,33619.92945326278,26.0948,26.1269,26.0497,26.1141,33619.9295
2009-04-13 12:30:00,40.6,40.67,40.6,40.62,21935.626102292765,26.1141,26.1591,26.1141,26.1269,21935.6261
2009-04-13 12:40:00,40.62,40.69,40.6,40.69,30864.197530864192,26.1269,26.172,26.1141,26.172,30864.1975
2009-04-13 12:50:00,40.68,40.71,40.63,40.7,12566.137566137564,26.1655,26.1848,26.1334,26.1784,12566.1376
2009-04-13 13:00:00,40.68,40.69,40.52,40.59,19620.81128747795,26.1655,26.172,26.0626,26.1076,19620.8113
2009-04-13 13:10:00,40.58,40.67,40.55,40.66,15983.245149911814,26.1012,26.1591,26.0819,26.1527,15983.2451
2009-04-13 13:20:00,40.67,40.82,40.67,40.78,20392.416225749555,26.1591,26.2556,26.1591,26.2298,20392.4162
2009-04-13 13:30:00,40.79,40.85,40.79,40.82,19731.040564373896,26.2363,26.2749,26.2363,26.2556,19731.0406
2009-04-13 13:40:00,40.82,40.92,40.81,40.88,20392.416225749555,26.2556,26.3199,26.2491,26.2942,20392.4162
2009-04-13 13:50:00,40.87,40.92,40.84,40.87,13888.888888888889,26.2877,26.3199,26.2684,26.2877,13888.8889
2009-04-13 14:00:00,40.87,41.03,40.86,41.0,133928.57142857142,26.2877,26.3906,26.2813,26.3713,133928.5714
2009-04-13 14:10:00,40.98,41.01,40.88,40.9,50264.55026455026,26.3585,26.3778,26.2942,26.307,50264.5503
2009-04-13 14:20:00,40.89,41.01,40.88,40.97,31084.65608465608,26.3006,26.3778,26.2942,26.352,31084.6561
2009-04-13 14:30:00,40.96,40.98,40.91,40.92,41115.52028218695,26.3456,26.3585,26.3135,26.3199,41115.5203
2009-04-13 14:40:00,40.92,40.95,40.8,40.8,46296.29629629629,26.3199,26.3392,26.2427,26.2427,46296.2963
2009-04-13 14:50:00,40.8,40.91,40.78,40.82,38690.47619047618,26.2427,26.3135,26.2298,26.2556,38690.4762
2009-04-13 15:00:00,40.81,41.06,40.74,40.97,72420.63492063491,26.2491,26.4099,26.2041,26.352,72420.6349
2009-04-13 15:10:00,40.98,41.14,40.96,41.11,66468.25396825396,26.3585,26.4614,26.3456,26.4421,66468.254
2009-04-13 15:20:00,41.11,41.15,41.08,41.12,61287.47795414461,26.4421,26.4678,26.4228,26.4485,61287.478
2009-04-13 15:30:00,41.12,41.22,41.09,41.14,61838.62433862433,26.4485,26.5128,26.4292,26.4614,61838.6243
2009-04-13 15:40:00,41.13,41.14,40.96,40.98,109237.21340388006,26.455,26.4614,26.3456,26.3585,109237.2134
2009-04-13 15:50:00,40.99,41.03,40.81,40.82,122464.72663139328,26.3649,26.3906,26.2491,26.2556,122464.7266
2009-04-14 09:30:00,40.57,40.81,40.05,40.57,80246.91358024691,26.0948,26.2491,25.7603,26.0948,80246.9136
2009-04-14 09:40:00,40.54,40.57,40.15,40.24,48059.96472663139,26.0755,26.0948,25.8246,25.8825,48059.9647
2009-04-14 09:50:00,40.29,40.54,40.27,40.43,45194.003527336856,25.9147,26.0755,25.9018,26.0047,45194.0035
2009-04-14 10:00:00,40.42,40.61,40.36,40.37,34501.76366843033,25.9983,26.1205,25.9597,25.9661,34501.7637
2009-04-14 10:10:00,40.41,40.62,40.36,40.62,26895.943562610228,25.9919,26.1269,25.9597,26.1269,26895.9436
2009-04-14 10:20:00,40.6,40.68,40.59,40.67,36375.66137566137,26.1141,26.1655,26.1076,26.1591,36375.6614
2009-04-14 10:30:00,40.69,40.89,40.68,40.87,33840.38800705467,26.172,26.3006,26.1655,26.2877,33840.388
2009-04-14 10:40:00,40.87,41.1,40.83,41.1,40233.68606701939,26.2877,26.4357,26.262,26.4357,40233.6861
2009-04-14 10:50:00,41.09,41.09,40.92,40.95,19400.352733686064,26.4292,26.4292,26.3199,26.3392,19400.3527
2009-04-14 11:00:00,40.95,41.02,40.91,40.96,35824.514991181655,26.3392,26.3842,26.3135,26.3456,35824.515
2009-04-14 11:10:00,40.96,40.96,40.9,40.94,27226.631393298056,26.3456,26.3456,26.307,26.3328,27226.6314
2009-04-14 11:20:00,40.93,40.96,40.82,40.9,31194.885361552024,26.3263,26.3456,26.2556,26.307,31194.8854
2009-04-14 11:30:00,40.9,40.98,40.87,40.91,37588.18342151675,26.307,26.3585,26.2877,26.3135,37588.1834
2009-04-14 11:40:00,40.88,40.91,40.8,40.85,22376.54320987654,26.2942,26.3135,26.2427,26.2749,22376.5432
2009-04-14 11:50:00,40.87,40.87,40.71,40.74,26785.714285714283,26.2877,26.2877,26.1848,26.2041,26785.7143
2009-04-14 12:00:00,40.74,40.76,40.7,40.72,21053.79188712522,26.2041,26.217,26.1784,26.1912,21053.7919
2009-04-14 12:10:00,40.73,40.75,40.68,40.71,16093.474426807756,26.1977,26.2105,26.1655,26.1848,16093.4744
2009-04-14 12:20:00,40.72,40.88,40.71,40.86,32186.948853615515,26.1912,26.2942,26.1848,26.2813,32186.9489
2009-04-14 12:30:00,40.86,40.91,40.85,40.88,25352.73368606701,26.2813,26.3135,26.2749,26.2942,25352.7337
2009-04-14 12:40:00,40.88,40.88,40.55,40.58,28549.38271604938,26.2942,26.2942,26.0819,26.1012,28549.3827
2009-04-14 12:50:00,40.58,40.61,40.54,40.61,20171.95767195767,26.1012,26.1205,26.0755,26.1205,20171.9577
2009-04-14 13:00:00,40.6,40.62,40.57,40.59,17636.68430335097,26.1141,26.1269,26.0948,26.1076,17636.6843
2009-04-14 13:10:00,40.56,40.66,40.55,40.62,20392.416225749555,26.0883,26.1527,26.0819,26.1269,20392.4162
2009-04-14 13:20:00,40.62,40.64,40.54,40.62,40454.14462081128,26.1269,26.1398,26.0755,26.1269,40454.1446
2009-04-14 13:30:00,40.62,40.76,40.62,40.69,66247.79541446207,26.1269,26.217,26.1269,26.172,66247.7954
2009-04-14 13:40:00,40.7,40.81,40.66,40.72,36596.119929453256,26.1784,26.2491,26.1527,26.1912,36596.1199
2009-04-14 13:50:00,40.7,40.73,40.61,40.73,24911.81657848324,26.1784,26.1977,26.1205,26.1977,24911.8166
2009-04-14 14:00:00,40.72,40.74,40.61,40.64,28328.92416225749,26.1912,26.2041,26.1205,26.1398,28328.9242
2009-04-14 14:10:00,40.64,40.8,40.62,40.79,24691.358024691355,26.1398,26.2427,26.1269,26.2363,24691.358
2009-04-14 14:20:00,40.78,40.89,40.72,40.79,36706.3492063492,26.2298,26.3006,26.1912,26.2363,36706.3492
2009-04-14 14:30:00,40.8,40.86,40.73,40.86,30753.96825396825,26.2427,26.2813,26.1977,26.2813,30753.9683
2009-04-14 14:40:00,40.87,40.89,40.72,40.77,31966.49029982363,26.2877,26.3006,26.1912,26.2234,31966.4903
2009-04-14 14:50:00,40.79,40.84,40.72,40.84,47067.90123456789,26.2363,26.2684,26.1912,26.2684,47067.9012
2009-04-14 15:00:00,40.88,40.89,40.67,40.67,61067.01940035273,26.2942,26.3006,26.1591,26.1591,61067.0194
2009-04-14 15:10:00,40.67,40.75,40.62,40.74,74514.99118165784,26.1591,26.2105,26.1269,26.2041,74514.9912
2009-04-14 15:20:00,40.72,40.72,40.58,40.63,61397.70723104056,26.1912,26.1912,26.1012,26.1334,61397.7072
2009-04-14 15:30:00,40.63,40.69,40.58,40.58,74404.7619047619,26.1334,26.172,26.1012,26.1012,74404.7619
2009-04-14 15:40:00,40.58,40.8,40.53,40.7,105599.64726631391,26.1012,26.2427,26.069,26.1784,105599.6473
2009-04-14 15:50:00,40.7,40.84,40.66,40.83,443562.6102292768,26.1784,26.2684,26.1527,26.262,443562.6102
2009-04-15 09:30:00,41.0,42.91,40.82,40.97,108134.92063492062,26.3713,27.5999,26.2556,26.352,108134.9206
2009-04-15 09:40:00,40.97,40.99,40.84,40.93,86640.21164021164,26.352,26.3649,26.2684,26.3263,86640.2116
2009-04-15 09:50:00,40.93,41.39,40.92,41.39,101080.24691358024,26.3263,26.6222,26.3199,26.6222,101080.2469
2009-04-15 10:00:00,41.36,41.49,41.31,41.49,43099.64726631393,26.6029,26.6865,26.5707,26.6865,43099.6473
2009-04-15 10:10:00,41.49,41.59,41.3,41.33,61287.47795414461,26.6865,26.7508,26.5643,26.5836,61287.478
2009-04-15 10:20:00,41.31,41.42,41.31,41.35,33509.70017636684,26.5707,26.6415,26.5707,26.5965,33509.7002
2009-04-15 10:30:00,41.35,41.35,41.15,41.3,46847.44268077601,26.5965,26.5965,26.4678,26.5643,46847.4427
2009-04-15 10:40:00,41.3,41.34,41.19,41.2,21715.16754850088,26.5643,26.59,26.4936,26.5,21715.1675
2009-04-15 10:50:00,41.21,41.29,41.19,41.21,35383.59788359788,26.5064,26.5579,26.4936,26.5064,35383.5979
2009-04-15 11:00:00,41.21,41.27,41.19,41.19,19400.352733686064,26.5064,26.545,26.4936,26.4936,19400.3527
2009-04-15 11:10:00,41.19,41.25,41.12,41.23,26455.02645502645,26.4936,26.5321,26.4485,26.5193,26455.0265
2009-04-15 11:20:00,41.23,41.27,41.17,41.17,20943.56261022928,26.5193,26.545,26.4807,26.4807,20943.5626
2009-04-15 11:30:00,41.16,41.29,41.16,41.2,25352.73368606701,26.4743,26.5579,26.4743,26.5,25352.7337
2009-04-15 11:40:00,41.19,41.21,41.15,41.21,17746.91358024691,26.4936,26.5064,26.4678,26.5064,17746.9136
2009-04-15 11:50:00,41.21,41.34,41.18,41.3,19951.499118165782,26.5064,26.59,26.4871,26.5643,19951.4991
2009-04-15 12:00:00,41.31,41.36,41.26,41.3,29320.987654320983,26.5707,26.6029,26.5386,26.5643,29320.9877
2009-04-15 12:10:00,41.3,41.33,41.23,41.24,19179.894179894178,26.5643,26.5836,26.5193,26.5257,19179.8942
2009-04-15 12:20:00,41.24,41.35,41.23,41.24,27336.860670194,26.5257,26.5965,26.5193,26.5257,27336.8607
2009-04-15 12:30:00,41.25,41.31,41.23,41.29,14109.347442680775,26.5321,26.5707,26.5193,26.5579,14109.3474
2009-04-15 12:40:00,41.3,41.33,41.21,41.21,16644.620811287477,26.5643,26.5836,26.5064,26.5064,16644.6208
2009-04-15 12:50:00,41.22,41.28,41.19,41.25,16754.85008818342,26.5128,26.5514,26.4936,26.5321,16754.8501
2009-04-15 13:00:00,41.27,41.33,41.18,41.21,26014.10934744268,26.545,26.5836,26.4871,26.5064,26014.1093
2009-04-15 13:10:00,41.21,41.27,41.21,41.23,13117.283950617282,26.5064,26.545,26.5064,26.5193,13117.284
2009-04-15 13:20:00,41.23,41.25,41.11,41.15,21935.626102292765,26.5193,26.5321,26.4421,26.4678,21935.6261
2009-04-15 13:30:00,41.17,41.18,41.1,41.1,25903.880070546733,26.4807,26.4871,26.4357,26.4357,25903.8801
2009-04-15 13:40:00,41.1,41.11,40.97,40.97,25903.880070546733,26.4357,26.4421,26.352,26.352,25903.8801
2009-04-15 13:50:00,40.98,41.06,40.95,41.06,74404.7619047619,26.3585,26.4099,26.3392,26.4099,74404.7619
2009-04-15 14:00:00,41.07,41.16,40.98,41.14,48941.79894179894,26.4164,26.4743,26.3585,26.4614,48941.7989
2009-04-15 14:10:00,41.14,41.14,40.94,40.95,25573.192239858905,26.4614,26.4614,26.3328,26.3392,25573.1922
2009-04-15 14:20:00,40.93,41.0,40.92,40.95,39572.31040564374,26.3263,26.3713,26.3199,26.3392,39572.3104
2009-04-15 14:30:00,40.95,41.01,40.93,40.95,45855.37918871252,26.3392,26.3778,26.3263,26.3392,45855.3792
2009-04-15 14:40:00,40.93,41.01,40.91,40.98,31746.031746031746,26.3263,26.3778,26.3135,26.3585,31746.0317
2009-04-15 14:50:00,40.98,41.0,40.91,40.95,29431.216931216928,26.3585,26.3713,26.3135,26.3392,29431.2169
2009-04-15 15:00:00,40.95,41.12,40.95,41.0,48941.79894179894,26.3392,26.4485,26.3392,26.3713,48941.7989
2009-04-15 15:10:00,41.0,41.22,41.0,41.18,73522.92768959435,26.3713,26.5128,26.3713,26.4871,73522.9277
2009-04-15 15:20:00,41.19,41.21,41.08,41.09,63381.83421516754,26.4936,26.5064,26.4228,26.4292,63381.8342
2009-04-15 15:30:00,41.1,41.18,41.04,41.14,75066.13756613756,26.4357,26.4871,26.3971,26.4614,75066.1376
2009-04-15 15:40:00,41.16,41.31,41.1,41.17,123567.01940035271,26.4743,26.5707,26.4357,26.4807,123567.0194
2009-04-15 15:50:00,41.16,41.38,41.16,41.36,167107.5837742504,26.4743,26.6158,26.4743,26.6029,167107.5838
2009-04-16 09:30:00,41.51,41.69,41.15,41.68,58421.51675485008,26.6994,26.8152,26.4678,26.8087,58421.5168
2009-04-16 09:40:00,41.67,41.67,41.37,41.56,41666.66666666666,26.8023,26.8023,26.6093,26.7315,41666.6667
2009-04-16 09:50:00,41.56,41.61,41.44,41.57,35493.82716049382,26.7315,26.7637,26.6544,26.738,35493.8272
2009-04-16 10:00:00,41.56,41.63,41.42,41.54,45634.92063492063,26.7315,26.7766,26.6415,26.7187,45634.9206
2009-04-16 10:10:00,41.55,41.61,41.49,41.52,32407.407407407405,26.7251,26.7637,26.6865,26.7058,32407.4074
2009-04-16 10:20:00,41.52,41.69,41.51,41.65,22597.001763668428,26.7058,26.8152,26.6994,26.7894,22597.0018
2009-04-16 10:30:00,41.65,41.76,41.63,41.68,27777.777777777774,26.7894,26.8602,26.7766,26.8087,27777.7778
2009-04-16 10:40:00,41.67,41.68,41.5,41.56,33289.241622574955,26.8023,26.8087,26.6929,26.7315,33289.2416
2009-04-16 10:50:00,41.56,41.67,41.55,41.67,26124.338624338623,26.7315,26.8023,26.7251,26.8023,26124.3386
2009-04-16 11:00:00,41.68,41.75,41.64,41.73,23037.9188712522,26.8087,26.8537,26.783,26.8409,23037.9189
2009-04-16 11:10:00,41.73,41.79,41.7,41.76,28328.92416225749,26.8409,26.8795,26.8216,26.8602,28328.9242
2009-04-16 11:20:00,41.76,41.87,41.75,41.86,52799.82363315696,26.8602,26.9309,26.8537,26.9245,52799.8236
2009-04-16 11:30:00,41.87,41.98,41.82,41.96,39021.16402116402,26.9309,27.0017,26.8988,26.9888,39021.164
2009-04-16 11:40:00,41.96,42.01,41.85,41.91,30313.05114638448,26.9888,27.021,26.9181,26.9567,30313.0511
2009-04-16 11:50:00,41.92,42.0,41.89,41.93,20282.18694885361,26.9631,27.0145,26.9438,26.9695,20282.1869
2009-04-16 12:00:00,41.93,42.06,41.93,42.06,29982.36331569665,26.9695,27.0531,26.9695,27.0531,29982.3633
2009-04-16 12:10:00,42.06,42.22,42.05,42.21,46626.98412698412,27.0531,27.1561,27.0467,27.1496,46626.9841
2009-04-16 12:20:00,42.21,42.25,42.18,42.21,50264.55026455026,27.1496,27.1753,27.1303,27.1496,50264.5503
2009-04-16 12:30:00,42.21,42.27,42.21,42.27,38249.55908289241,27.1496,27.1882,27.1496,27.1882,38249.5591
2009-04-16 12:40:00,42.26,42.4,42.26,42.39,65035.27336860669,27.1818,27.2718,27.1818,27.2654,65035.2734
2009-04-16 12:50:00,42.39,42.46,42.33,42.38,38359.78835978836,27.2654,27.3104,27.2268,27.259,38359.7884
2009-04-16 13:00:00,42.39,42.41,42.37,42.38,24029.982363315696,27.2654,27.2783,27.2525,27.259,24029.9824
2009-04-16 13:10:00,42.38,42.38,42.28,42.32,38029.10052910053,27.259,27.259,27.1946,27.2204,38029.1005
2009-04-16 13:20:00,42.32,42.51,42.32,42.49,66247.79541446207,27.2204,27.3426,27.2204,27.3297,66247.7954
2009-04-16 13:30:00,42.5,42.53,42.39,42.4,46737.21340388007,27.3361,27.3554,27.2654,27.2718,46737.2134
2009-04-16 13:40:00,42.4,42.4,42.28,42.28,30533.509700176364,27.2718,27.2718,27.1946,27.1946,30533.5097
2009-04-16 13:50:00,42.28,42.35,42.14,42.34,60626.10229276896,27.1946,27.2397,27.1046,27.2332,60626.1023
2009-04-16 14:00:00,42.32,42.39,42.26,42.28,50815.696649029975,27.2204,27.2654,27.1818,27.1946,50815.6966
2009-04-16 14:10:00,42.29,42.4,42.29,42.31,30202.821869488533,27.2011,27.2718,27.2011,27.2139,30202.8219
2009-04-16 14:20:00,42.31,42.48,42.3,42.42,69664.90299823633,27.2139,27.3233,27.2075,27.2847,69664.903
2009-04-16 14:30:00,42.42,42.57,42.38,42.55,45194.003527336856,27.2847,27.3812,27.259,27.3683,45194.0035
2009-04-16 14:40:00,42.55,42.58,42.49,42.52,49492.945326278656,27.3683,27.3876,27.3297,27.349,49492.9453
2009-04-16 14:50:00,42.52,42.74,42.51,42.65,38139.32980599647,27.349,27.4905,27.3426,27.4326,38139.3298
2009-04-16 15:00:00,42.65,42.78,42.56,42.74,57319.22398589065,27.4326,27.5162,27.3747,27.4905,57319.224
2009-04-16 15:10:00,42.74,42.77,42.67,42.74,22597.001763668428,27.4905,27.5098,27.4455,27.4905,22597.0018
2009-04-16 15:20:00,42.72,42.83,42.71,42.8,63161.375661375656,27.4777,27.5484,27.4712,27.5291,63161.3757
2009-04-16 15:30:00,42.8,42.96,42.76,42.92,119157.84832451498,27.5291,27.632,27.5034,27.6063,119157.8483
2009-04-16 15:40:00,42.92,42.95,42.78,42.81,141203.70370370368,27.6063,27.6256,27.5162,27.5355,141203.7037
2009-04-16 15:50:00,42.81,42.87,42.75,42.77,207231.04056437383,27.5355,27.5741,27.4969,27.5098,207231.0406
2009-04-17 09:30:00,42.96,43.65,42.8,43.64,494488.5361552028,27.632,28.0758,27.5291,28.0694,494488.5362
2009-04-17 09:40:00,43.64,43.77,43.6,43.76,143518.5185185185,28.0694,28.153,28.0437,28.1466,143518.5185
2009-04-17 09:50:00,43.75,43.77,43.29,43.33,100749.5590828924,28.1402,28.153,27.8443,27.87,100749.5591
2009-04-17 10:00:00,43.36,43.36,43.16,43.17,69885.3615520282,27.8893,27.8893,27.7607,27.7671,69885.3616
2009-04-17 10:10:00,43.16,43.23,43.13,43.16,100418.87125220455,27.7607,27.8057,27.7414,27.7607,100418.8713
2009-04-17 10:20:00,43.16,43.23,43.16,43.18,52910.0529100529,27.7607,27.8057,27.7607,27.7735,52910.0529
2009-04-17 10:30:00,43.17,43.18,43.03,43.04,65255.73192239858,27.7671,27.7735,27.677,27.6835,65255.7319
2009-04-17 10:40:00,43.04,43.05,42.95,42.98,25132.27513227513,27.6835,27.6899,27.6256,27.6449,25132.2751
2009-04-17 10:50:00,42.97,43.09,42.96,43.05,44753.08641975308,27.6385,27.7156,27.632,27.6899,44753.0864
2009-04-17 11:00:00,43.06,43.14,42.99,43.1,57319.22398589065,27.6963,27.7478,27.6513,27.7221,57319.224
2009-04-17 11:10:00,43.11,43.11,42.84,42.89,176587.30158730157,27.7285,27.7285,27.5548,27.587,176587.3016
2009-04-17 11:20:00,42.89,42.99,42.87,42.92,197310.4056437389,27.587,27.6513,27.5741,27.6063,197310.4056
2009-04-17 11:30:00,42.91,42.95,42.87,42.91,80467.37213403879,27.5999,27.6256,27.5741,27.5999,80467.3721
2009-04-17 11:40:00,42.9,42.96,42.89,42.94,29210.75837742504,27.5934,27.632,27.587,27.6192,29210.7584
2009-04-17 11:50:00,42.94,42.96,42.93,42.95,57760.14109347442,27.6192,27.632,27.6127,27.6256,57760.1411
2009-04-17 12:00:00,42.94,42.95,42.9,42.92,48721.34038800705,27.6192,27.6256,27.5934,27.6063,48721.3404
2009-04-17 12:10:00,42.92,42.92,42.72,42.72,270943.56261022924,27.6063,27.6063,27.4777,27.4777,270943.5626
2009-04-17 12:20:00,42.73,42.74,42.68,42.71,22045.85537918871,27.4841,27.4905,27.4519,27.4712,22045.8554
2009-04-17 12:30:00,42.71,42.71,42.59,42.66,30423.28042328042,27.4712,27.4712,27.394,27.4391,30423.2804
2009-04-17 12:40:00,42.65,42.87,42.65,42.87,34281.305114638446,27.4326,27.5741,27.4326,27.5741,34281.3051
2009-04-17 12:50:00,42.88,42.9,42.84,42.88,24029.982363315696,27.5806,27.5934,27.5548,27.5806,24029.9824
2009-04-17 13:00:00,42.87,43.01,42.87,42.99,148809.5238095238,27.5741,27.6642,27.5741,27.6513,148809.5238
2009-04-17 13:10:00,42.99,43.02,42.95,42.98,26234.567901234564,27.6513,27.6706,27.6256,27.6449,26234.5679
2009-04-17 13:20:00,42.97,43.08,42.97,43.08,47508.81834215167,27.6385,27.7092,27.6385,27.7092,47508.8183
2009-04-17 13:30:00,43.06,43.11,43.04,43.1,62059.08289241622,27.6963,27.7285,27.6835,27.7221,62059.0829
2009-04-17 13:40:00,43.1,43.23,43.09,43.2,104497.35449735448,27.7221,27.8057,27.7156,27.7864,104497.3545
2009-04-17 13:50:00,43.2,43.35,43.19,43.32,43871.25220458553,27.7864,27.8829,27.78,27.8636,43871.2522
2009-04-17 14:00:00,43.32,43.37,43.28,43.29,48280.42328042328,27.8636,27.8957,27.8378,27.8443,48280.4233
2009-04-17 14:10:00,43.28,43.34,43.24,43.33,50705.46737213403,27.8378,27.8764,27.8121,27.87,50705.4674
2009-04-17 14:20:00,43.31,43.38,43.31,43.37,42989.41798941798,27.8571,27.9022,27.8571,27.8957,42989.418
2009-04-17 14:30:00,43.37,43.47,43.37,43.46,67460.31746031746,27.8957,27.9601,27.8957,27.9536,67460.3175
2009-04-17 14:40:00,43.46,43.55,43.45,43.53,69113.7566137566,27.9536,28.0115,27.9472,27.9986,69113.7566
2009-04-17 14:50:00,43.53,43.55,43.45,43.48,115630.51146384478,27.9986,28.0115,27.9472,27.9665,115630.5115
2009-04-17 15:00:00,43.48,43.48,43.41,43.48,74074.07407407406,27.9665,27.9665,27.9215,27.9665,74074.0741
2009-04-17 15:10:00,43.48,43.55,43.45,43.45,106481.48148148147,27.9665,28.0115,27.9472,27.9472,106481.4815
2009-04-17 15:20:00,43.45,43.53,43.43,43.45,96119.92945326278,27.9472,27.9986,27.9343,27.9472,96119.9295
2009-04-17 15:30:00,43.46,43.5,43.4,43.44,158289.24162257495,27.9536,27.9794,27.915,27.9408,158289.2416
2009-04-17 15:40:00,43.45,43.55,43.44,43.55,197530.86419753084,27.9472,28.0115,27.9408,28.0115,197530.8642
2009-04-17 15:50:00,43.55,43.57,43.36,43.39,217261.9047619048,28.0115,28.0244,27.8893,27.9086,217261.9048
2009-04-20 09:30:00,42.82,43.48,42.73,42.97,162037.03703703702,27.542,27.9665,27.4841,27.6385,162037.037
2009-04-20 09:40:00,42.97,42.97,42.68,42.9,95017.63668430336,27.6385,27.6385,27.4519,27.5934,95017.6367
2009-04-20 09:50:00,42.89,43.01,42.77,42.9,71538.80070546737,27.587,27.6642,27.5098,27.5934,71538.8007
2009-04-20 10:00:00,42.91,42.91,42.68,42.68,85648.14814814813,27.5999,27.5999,27.4519,27.4519,85648.1481
2009-04-20 10:10:00,42.67,42.71,42.64,42.68,58972.6631393298,27.4455,27.4712,27.4262,27.4519,58972.6631
2009-04-20 10:20:00,42.66,42.67,42.51,42.53,54673.721340388,27.4391,27.4455,27.3426,27.3554,54673.7213
2009-04-20 10:30:00,42.51,42.55,42.43,42.44,54563.492063492056,27.3426,27.3683,27.2911,27.2976,54563.4921
2009-04-20 10:40:00,42.44,42.46,42.34,42.36,48941.79894179894,27.2976,27.3104,27.2332,27.2461,48941.7989
2009-04-20 10:50:00,42.35,42.4,42.21,42.28,38139.32980599647,27.2397,27.2718,27.1496,27.1946,38139.3298
2009-04-20 11:00:00,42.28,42.28,42.18,42.25,39792.76895943562,27.1946,27.1946,27.1303,27.1753,39792.769
2009-04-20 11:10:00,42.28,42.53,42.26,42.44,84545.85537918871,27.1946,27.3554,27.1818,27.2976,84545.8554
2009-04-20 11:20:00,42.43,42.44,42.36,42.37,65145.50264550264,27.2911,27.2976,27.2461,27.2525,65145.5026
2009-04-20 11:30:00,42.37,42.4,42.28,42.38,46957.67195767196,27.2525,27.2718,27.1946,27.259,46957.672
2009-04-20 11:40:00,42.37,42.4,42.33,42.38,51917.98941798941,27.2525,27.2718,27.2268,27.259,51917.9894
2009-04-20 11:50:00,42.38,42.57,42.38,42.43,55996.47266313932,27.259,27.3812,27.259,27.2911,55996.4727
2009-04-20 12:00:00,42.43,42.46,42.27,42.29,27888.00705467372,27.2911,27.3104,27.1882,27.2011,27888.0071
2009-04-20 12:10:00,42.29,42.3,42.23,42.24,28990.299823633155,27.2011,27.2075,27.1625,27.1689,28990.2998
2009-04-20 12:20:00,42.24,42.32,42.24,42.27,19179.894179894178,27.1689,27.2204,27.1689,27.1882,19179.8942
2009-04-20 12:30:00,42.3,42.3,42.21,42.22,25022.045855379187,27.2075,27.2075,27.1496,27.1561,25022.0459
2009-04-20 12:40:00,42.23,42.32,42.22,42.29,21935.626102292765,27.1625,27.2204,27.1561,27.2011,21935.6261
2009-04-20 12:50:00,42.28,42.4,42.24,42.39,21494.70899470899,27.1946,27.2718,27.1689,27.2654,21494.709
2009-04-20 13:00:00,42.38,42.39,42.25,42.25,26895.943562610228,27.259,27.2654,27.1753,27.1753,26895.9436
2009-04-20 13:10:00,42.24,42.25,42.19,42.25,21604.938271604937,27.1689,27.1753,27.1368,27.1753,21604.9383
2009-04-20 13:20:00,42.24,42.3,42.23,42.28,25352.73368606701,27.1689,27.2075,27.1625,27.1946,25352.7337
2009-04-20 13:30:00,42.28,42.35,42.24,42.32,28218.69488536155,27.1946,27.2397,27.1689,27.2204,28218.6949
2009-04-20 13:40:00,42.33,42.38,42.3,42.31,24250.440917107582,27.2268,27.259,27.2075,27.2139,24250.4409
2009-04-20 13:50:00,42.31,42.53,42.29,42.5,102623.45679012344,27.2139,27.3554,27.2011,27.3361,102623.4568
2009-04-20 14:00:00,42.51,42.51,42.34,42.35,38910.93474426808,27.3426,27.3426,27.2332,27.2397,38910.9347
2009-04-20 14:10:00,42.35,42.37,42.31,42.37,23368.60670194004,27.2397,27.2525,27.2139,27.2525,23368.6067
2009-04-20 14:20:00,42.36,42.39,42.28,42.39,57980.59964726631,27.2461,27.2654,27.1946,27.2654,57980.5996
2009-04-20 14:30:00,42.38,42.43,42.36,42.4,47398.58906525573,27.259,27.2911,27.2461,27.2718,47398.5891
2009-04-20 14:40:00,42.41,42.5,42.4,42.5,44532.62786596119,27.2783,27.3361,27.2718,27.3361,44532.6279
2009-04-20 14:50:00,42.49,42.49,42.38,42.42,58090.82892416225,27.3297,27.3297,27.259,27.2847,58090.8289
2009-04-20 15:00:00,42.41,42.5,42.38,42.5,75396.82539682538,27.2783,27.3361,27.259,27.3361,75396.8254
2009-04-20 15:10:00,42.5,42.55,42.5,42.53,80908.28924162257,27.3361,27.3683,27.3361,27.3554,80908.2892
2009-04-20 15:20:00,42.53,42.6,42.5,42.58,114417.9894179894,27.3554,27.4005,27.3361,27.3876,114417.9894
2009-04-20 15:30:00,42.57,42.72,42.54,42.55,133818.34215167546,27.3812,27.4777,27.3619,27.3683,133818.3422
2009-04-20 15:40:00,42.54,42.75,42.5,42.66,153880.0705467372,27.3619,27.4969,27.3361,27.4391,153880.0705
2009-04-20 15:50:00,42.65,42.67,42.56,42.64,239969.1358024691,27.4326,27.4455,27.3747,27.4262,239969.1358
2009-04-21 09:30:00,42.53,43.27,42.53,43.11,107032.6278659612,27.3554,27.8314,27.3554,27.7285,107032.6279
2009-04-21 09:40:00,43.14,43.22,42.86,43.06,68672.83950617284,27.7478,27.7993,27.5677,27.6963,68672.8395
2009-04-21 09:50:00,43.04,43.1,42.73,42.77,69334.2151675485,27.6835,27.7221,27.4841,27.5098,69334.2152
2009-04-21 10:00:00,42.76,42.76,42.56,42.64,88514.10934744267,27.5034,27.5034,27.3747,27.4262,88514.1093
2009-04-21 10:10:00,42.64,42.7,42.55,42.64,57539.68253968253,27.4262,27.4648,27.3683,27.4262,57539.6825
2009-04-21 10:20:00,42.6,42.67,42.59,42.64,120480.5996472663,27.4005,27.4455,27.394,27.4262,120480.5996
2009-04-21 10:30:00,42.64,42.67,42.55,42.63,45304.2328042328,27.4262,27.4455,27.3683,27.4198,45304.2328
2009-04-21 10:40:00,42.63,42.64,42.58,42.61,28880.07054673721,27.4198,27.4262,27.3876,27.4069,28880.0705
2009-04-21 10:50:00,42.6,42.6,42.52,42.55,25462.96296296296,27.4005,27.4005,27.349,27.3683,25462.963
2009-04-21 11:00:00,42.57,42.67,42.55,42.63,78813.93298059964,27.3812,27.4455,27.3683,27.4198,78813.933
2009-04-21 11:10:00,42.64,42.74,42.63,42.67,68121.69312169311,27.4262,27.4905,27.4198,27.4455,68121.6931
2009-04-21 11:20:00,42.67,42.71,42.59,42.61,56106.70194003527,27.4455,27.4712,27.394,27.4069,56106.7019
2009-04-21 11:30:00,42.61,42.64,42.58,42.61,39462.08112874779,27.4069,27.4262,27.3876,27.4069,39462.0811
2009-04-21 11:40:00,42.59,42.67,42.59,42.64,66358.02469135802,27.394,27.4455,27.394,27.4262,66358.0247
2009-04-21 11:50:00,42.63,42.67,42.6,42.63,60626.10229276896,27.4198,27.4455,27.4005,27.4198,60626.1023
2009-04-21 12:00:00,42.63,42.66,42.57,42.63,62499.99999999999,27.4198,27.4391,27.3812,27.4198,62500.0
2009-04-21 12:10:00,42.63,42.67,42.59,42.64,44642.85714285714,27.4198,27.4455,27.394,27.4262,44642.8571
2009-04-21 12:20:00,42.63,42.65,42.53,42.56,39572.31040564374,27.4198,27.4326,27.3554,27.3747,39572.3104
2009-04-21 12:30:00,42.55,42.63,42.55,42.58,28218.69488536155,27.3683,27.4198,27.3683,27.3876,28218.6949
2009-04-21 12:40:00,42.58,42.64,42.57,42.59,30533.509700176364,27.3876,27.4262,27.3812,27.394,30533.5097
2009-04-21 12:50:00,42.59,42.61,42.43,42.44,29210.75837742504,27.394,27.4069,27.2911,27.2976,29210.7584
2009-04-21 13:00:00,42.44,42.54,42.38,42.49,26344.79717813051,27.2976,27.3619,27.259,27.3297,26344.7972
2009-04-21 13:10:00,42.49,42.55,42.41,42.42,23368.60670194004,27.3297,27.3683,27.2783,27.2847,23368.6067
2009-04-21 13:20:00,42.44,42.58,42.43,42.57,33619.92945326278,27.2976,27.3876,27.2911,27.3812,33619.9295
2009-04-21 13:30:00,42.57,42.63,42.54,42.56,43209.87654320987,27.3812,27.4198,27.3619,27.3747,43209.8765
2009-04-21 13:40:00,42.57,42.64,42.55,42.61,67570.5467372134,27.3812,27.4262,27.3683,27.4069,67570.5467
2009-04-21 13:50:00,42.62,42.67,42.56,42.67,113205.46737213402,27.4133,27.4455,27.3747,27.4455,113205.4674
2009-04-21 14:00:00,42.65,42.67,42.51,42.59,56988.53615520282,27.4326,27.4455,27.3426,27.394,56988.5362
2009-04-21 14:10:00,42.6,42.64,42.53,42.6,45524.69135802469,27.4005,27.4262,27.3554,27.4005,45524.6914
2009-04-21 14:20:00,42.61,42.67,42.6,42.67,44201.940035273365,27.4069,27.4455,27.4005,27.4455,44201.94
2009-04-21 14:30:00,42.67,42.72,42.63,42.67,61397.70723104056,27.4455,27.4777,27.4198,27.4455,61397.7072
2009-04-21 14:40:00,42.69,42.72,42.58,42.64,74625.22045855378,27.4584,27.4777,27.3876,27.4262,74625.2205
2009-04-21 14:50:00,42.67,42.67,42.55,42.63,74404.7619047619,27.4455,27.4455,27.3683,27.4198,74404.7619
2009-04-21 15:00:00,42.64,42.87,42.56,42.82,134038.80070546735,27.4262,27.5741,27.3747,27.542,134038.8007
2009-04-21 15:10:00,42.83,42.99,42.77,42.96,64814.81481481481,27.5484,27.6513,27.5098,27.632,64814.8148
2009-04-21 15:20:00,42.96,43.01,42.85,42.86,109898.58906525571,27.632,27.6642,27.5613,27.5677,109898.5891
2009-04-21 15:30:00,42.86,42.99,42.78,42.99,158619.92945326277,27.5677,27.6513,27.5162,27.6513,158619.9295
2009-04-21 15:40:00,42.99,43.2,42.9,43.18,309634.03880070546,27.6513,27.7864,27.5934,27.7735,309634.0388
2009-04-21 15:50:00,43.18,43.5,43.07,43.38,436618.1657848324,27.7735,27.9794,27.7028,27.9022,436618.1658
2009-04-22 09:30:00,43.18,43.94,42.78,43.45,164572.31040564372,27.7735,28.2624,27.5162,27.9472,164572.3104
2009-04-22 09:40:00,43.47,43.55,43.12,43.23,97773.36860670192,27.9601,28.0115,27.7349,27.8057,97773.3686
2009-04-22 09:50:00,43.26,43.63,43.21,43.43,104717.81305114635,27.825,28.063,27.7928,27.9343,104717.8131
2009-04-22 10:00:00,43.43,43.53,43.34,43.51,68121.69312169311,27.9343,27.9986,27.8764,27.9858,68121.6931
2009-04-22 10:10:00,43.51,43.67,43.4,43.49,153659.6119929453,27.9858,28.0887,27.915,27.9729,153659.612
2009-04-22 10:20:00,43.49,43.91,43.49,43.8,71097.88359788359,27.9729,28.2431,27.9729,28.1723,71097.8836
2009-04-22 10:30:00,43.82,43.88,43.63,43.86,44091.71075837742,28.1852,28.2238,28.063,28.2109,44091.7108
2009-04-22 10:40:00,43.86,43.86,43.69,43.75,47067.90123456789,28.2109,28.2109,28.1016,28.1402,47067.9012
2009-04-22 10:50:00,43.73,43.85,43.69,43.69,33399.47089947089,28.1273,28.2045,28.1016,28.1016,33399.4709
2009-04-22 11:00:00,43.72,43.82,43.68,43.79,25683.421516754846,28.1209,28.1852,28.0951,28.1659,25683.4215
2009-04-22 11:10:00,43.8,43.96,43.64,43.86,38580.246913580246,28.1723,28.2752,28.0694,28.2109,38580.2469
2009-04-22 11:20:00,43.86,43.9,43.8,43.84,25573.192239858905,28.2109,28.2366,28.1723,28.198,25573.1922
2009-04-22 11:30:00,43.84,44.02,43.84,43.98,62169.312169312165,28.198,28.3138,28.198,28.2881,62169.3122
2009-04-22 11:40:00,43.99,44.04,43.93,44.0,34722.22222222222,28.2945,28.3267,28.2559,28.301,34722.2222
2009-04-22 11:50:00,43.97,44.02,43.85,43.93,30423.28042328042,28.2817,28.3138,28.2045,28.2559,30423.2804
2009-04-22 12:00:00,43.92,44.02,43.86,44.0,58090.82892416225,28.2495,28.3138,28.2109,28.301,58090.8289
2009-04-22 12:10:00,44.0,44.01,43.91,43.98,20171.95767195767,28.301,28.3074,28.2431,28.2881,20171.9577
2009-04-22 12:20:00,43.99,44.0,43.93,43.97,42658.73015873016,28.2945,28.301,28.2559,28.2817,42658.7302
2009-04-22 12:30:00,43.97,43.97,43.81,43.86,38470.0176366843,28.2817,28.2817,28.1787,28.2109,38470.0176
2009-04-22 12:40:00,43.86,43.9,43.65,43.77,44532.62786596119,28.2109,28.2366,28.0758,28.153,44532.6279
2009-04-22 12:50:00,43.77,43.94,43.74,43.93,47067.90123456789,28.153,28.2624,28.1337,28.2559,47067.9012
2009-04-22 13:00:00,43.91,43.97,43.89,43.94,52910.0529100529,28.2431,28.2817,28.2302,28.2624,52910.0529
2009-04-22 13:10:00,43.94,44.0,43.87,43.99,44973.544973544966,28.2624,28.301,28.2173,28.2945,44973.545
2009-04-22 13:20:00,44.0,44.02,43.98,43.98,68783.06878306878,28.301,28.3138,28.2881,28.2881,68783.0688
2009-04-22 13:30:00,43.98,44.11,43.89,43.97,124559.0828924162,28.2881,28.3717,28.2302,28.2817,124559.0829
2009-04-22 13:40:00,43.95,44.01,43.95,43.98,34171.0758377425,28.2688,28.3074,28.2688,28.2881,34171.0758
2009-04-22 13:50:00,44.0,44.1,43.95,43.95,55224.86772486772,28.301,28.3653,28.2688,28.2688,55224.8677
2009-04-22 14:00:00,43.95,44.0,43.87,43.9,65917.10758377424,28.2688,28.301,28.2173,28.2366,65917.1076
2009-04-22 14:10:00,43.9,44.09,43.8,43.98,76058.20105820106,28.2366,28.3588,28.1723,28.2881,76058.2011
2009-04-22 14:20:00,43.98,44.06,43.94,43.95,51917.98941798941,28.2881,28.3395,28.2624,28.2688,51917.9894
2009-04-22 14:30:00,43.95,44.24,43.95,44.24,65917.10758377424,28.2688,28.4553,28.2688,28.4553,65917.1076
2009-04-22 14:40:00,44.24,44.42,44.23,44.4,52138.4479717813,28.4553,28.5711,28.4489,28.5582,52138.448
2009-04-22 14:50:00,44.4,44.42,44.17,44.19,69223.98589065255,28.5582,28.5711,28.4103,28.4232,69223.9859
2009-04-22 15:00:00,44.19,44.24,44.04,44.08,73743.38624338624,28.4232,28.4553,28.3267,28.3524,73743.3862
2009-04-22 15:10:00,44.08,44.33,43.94,43.99,114307.76014109346,28.3524,28.5132,28.2624,28.2945,114307.7601
2009-04-22 15:20:00,44.03,44.16,43.98,44.09,73192.23985890651,28.3203,28.4039,28.2881,28.3588,73192.2399
2009-04-22 15:30:00,44.07,44.14,43.72,43.75,98655.20282186948,28.346,28.391,28.1209,28.1402,98655.2028
2009-04-22 15:40:00,43.75,43.81,43.47,43.55,96230.15873015871,28.1402,28.1787,27.9601,28.0115,96230.1587
2009-04-22 15:50:00,43.54,43.6,43.31,43.43,162918.87125220455,28.0051,28.0437,27.8571,27.9343,162918.8713
2009-04-23 09:30:00,43.56,44.32,43.49,43.94,186838.6243386244,28.0179,28.5068,27.9729,28.2624,186838.6243
2009-04-23 09:40:00,43.93,44.15,43.79,43.96,109457.67195767196,28.2559,28.3974,28.1659,28.2752,109457.672
2009-04-23 09:50:00,43.95,43.96,43.64,43.65,67570.5467372134,28.2688,28.2752,28.0694,28.0758,67570.5467
2009-04-23 10:00:00,43.65,44.01,43.39,43.44,97111.99294532627,28.0758,28.3074,27.9086,27.9408,97111.9929
2009-04-23 10:10:00,43.44,43.66,43.44,43.6,33179.01234567901,27.9408,28.0823,27.9408,28.0437,33179.0123
2009-04-23 10:20:00,43.62,43.94,43.55,43.94,52138.4479717813,28.0565,28.2624,28.0115,28.2624,52138.448
2009-04-23 10:30:00,43.97,44.12,43.93,43.99,40013.22751322751,28.2817,28.3781,28.2559,28.2945,40013.2275
2009-04-23 10:40:00,43.98,44.04,43.69,43.73,53902.11640211639,28.2881,28.3267,28.1016,28.1273,53902.1164
2009-04-23 10:50:00,43.71,43.92,43.69,43.69,35493.82716049382,28.1144,28.2495,28.1016,28.1016,35493.8272
2009-04-23 11:00:00,43.69,43.82,43.63,43.75,27888.00705467372,28.1016,28.1852,28.063,28.1402,27888.0071
2009-04-23 11:10:00,43.75,43.75,43.44,43.45,61838.62433862433,28.1402,28.1402,27.9408,27.9472,61838.6243
2009-04-23 11:20:00,43.45,43.52,43.41,43.42,49052.02821869488,27.9472,27.9922,27.9215,27.9279,49052.0282
2009-04-23 11:30:00,43.43,43.54,43.38,43.52,40123.456790123455,27.9343,28.0051,27.9022,27.9922,40123.4568
2009-04-23 11:40:00,43.52,43.68,43.49,43.55,57208.9947089947,27.9922,28.0951,27.9729,28.0115,57208.9947
2009-04-23 11:50:00,43.55,43.63,43.41,43.42,49713.40388007054,28.0115,28.063,27.9215,27.9279,49713.4039
2009-04-23 12:00:00,43.43,43.55,43.37,43.55,48941.79894179894,27.9343,28.0115,27.8957,28.0115,48941.7989
2009-04-23 12:10:00,43.55,43.77,43.55,43.75,34060.84656084656,28.0115,28.153,28.0115,28.1402,34060.8466
2009-04-23 12:20:00,43.75,43.81,43.69,43.73,24911.81657848324,28.1402,28.1787,28.1016,28.1273,24911.8166
2009-04-23 12:30:00,43.73,43.74,43.56,43.67,23148.148148148142,28.1273,28.1337,28.0179,28.0887,23148.1481
2009-04-23 12:40:00,43.67,43.84,43.65,43.74,27006.17283950617,28.0887,28.198,28.0758,28.1337,27006.1728
2009-04-23 12:50:00,43.74,43.8,43.73,43.78,23809.52380952381,28.1337,28.1723,28.1273,28.1594,23809.5238
2009-04-23 13:00:00,43.78,43.94,43.78,43.93,36485.89065255732,28.1594,28.2624,28.1594,28.2559,36485.8907
2009-04-23 13:10:00,43.93,44.06,43.82,44.05,59523.80952380952,28.2559,28.3395,28.1852,28.3331,59523.8095
2009-04-23 13:20:00,44.05,44.19,43.97,44.15,57319.22398589065,28.3331,28.4232,28.2817,28.3974,57319.224
2009-04-23 13:30:00,44.15,44.24,44.08,44.24,36926.80776014109,28.3974,28.4553,28.3524,28.4553,36926.8078
2009-04-23 13:40:00,44.24,44.24,44.04,44.14,33289.241622574955,28.4553,28.4553,28.3267,28.391,33289.2416
2009-04-23 13:50:00,44.14,44.35,44.07,44.35,50705.46737213403,28.391,28.5261,28.346,28.5261,50705.4674
2009-04-23 14:00:00,44.33,44.33,44.06,44.14,37698.41269841269,28.5132,28.5132,28.3395,28.391,37698.4127
2009-04-23 14:10:00,44.14,44.27,44.04,44.23,46516.754850088175,28.391,28.4746,28.3267,28.4489,46516.7549
2009-04-23 14:20:00,44.21,44.21,44.06,44.13,41556.43738977072,28.436,28.436,28.3395,28.3846,41556.4374
2009-04-23 14:30:00,44.14,44.24,44.0,44.24,67791.00529100528,28.391,28.4553,28.301,28.4553,67791.0053
2009-04-23 14:40:00,44.24,44.37,44.19,44.23,84766.31393298059,28.4553,28.5389,28.4232,28.4489,84766.3139
2009-04-23 14:50:00,44.24,44.34,44.1,44.12,81018.51851851851,28.4553,28.5196,28.3653,28.3781,81018.5185
2009-04-23 15:00:00,44.11,44.12,43.94,43.99,96340.38800705466,28.3717,28.3781,28.2624,28.2945,96340.388
2009-04-23 15:10:00,43.98,44.06,43.93,43.96,98544.97354497352,28.2881,28.3395,28.2559,28.2752,98544.9735
2009-04-23 15:20:00,43.97,44.12,43.93,44.06,54783.95061728395,28.2817,28.3781,28.2559,28.3395,54783.9506
2009-04-23 15:30:00,44.05,44.26,43.95,44.04,102843.91534391532,28.3331,28.4682,28.2688,28.3267,102843.9153
2009-04-23 15:40:00,44.05,44.32,44.04,44.21,105268.9594356261,28.3331,28.5068,28.3267,28.436,105268.9594
2009-04-23 15:50:00,44.21,44.38,44.17,44.33,137014.99118165782,28.436,28.5454,28.4103,28.5132,137014.9912
2009-04-24 09:30:00,44.45,45.0,44.04,44.34,85317.46031746031,28.5904,28.9442,28.3267,28.5196,85317.4603
2009-04-24 09:40:00,44.34,44.45,44.2,44.28,46626.98412698412,28.5196,28.5904,28.4296,28.4811,46626.9841
2009-04-24 09:50:00,44.28,44.45,44.27,44.42,51697.53086419753,28.4811,28.5904,28.4746,28.5711,51697.5309
2009-04-24 10:00:00,44.41,44.45,44.33,44.33,53240.74074074074,28.5647,28.5904,28.5132,28.5132,53240.7407
2009-04-24 10:10:00,44.33,44.45,44.28,44.43,53240.74074074074,28.5132,28.5904,28.4811,28.5775,53240.7407
2009-04-24 10:20:00,44.43,44.45,44.29,44.33,63492.06349206349,28.5775,28.5904,28.4875,28.5132,63492.0635
2009-04-24 10:30:00,44.32,44.45,44.28,44.44,49603.1746031746,28.5068,28.5904,28.4811,28.584,49603.1746
2009-04-24 10:40:00,44.43,44.45,44.4,44.43,71869.4885361552,28.5775,28.5904,28.5582,28.5775,71869.4885
2009-04-24 10:50:00,44.43,44.44,44.38,44.38,30533.509700176364,28.5775,28.584,28.5454,28.5454,30533.5097
2009-04-24 11:00:00,44.4,44.4,44.2,44.24,40123.456790123455,28.5582,28.5582,28.4296,28.4553,40123.4568
2009-04-24 11:10:00,44.26,44.35,44.16,44.19,48831.56966490299,28.4682,28.5261,28.4039,28.4232,48831.5697
2009-04-24 11:20:00,44.19,44.24,44.09,44.22,38359.78835978836,28.4232,28.4553,28.3588,28.4425,38359.7884
2009-04-24 11:30:00,44.23,44.34,44.21,44.32,24140.21164021164,28.4489,28.5196,28.436,28.5068,24140.2116
2009-04-24 11:40:00,44.31,44.37,44.27,44.35,32186.948853615515,28.5003,28.5389,28.4746,28.5261,32186.9489
2009-04-24 11:50:00,44.35,44.43,44.29,44.43,32186.948853615515,28.5261,28.5775,28.4875,28.5775,32186.9489
2009-04-24 12:00:00,44.43,44.45,44.4,44.45,40454.14462081128,28.5775,28.5904,28.5582,28.5904,40454.1446
2009-04-24 12:10:00,44.45,44.45,44.36,44.36,21604.938271604937,28.5904,28.5904,28.5325,28.5325,21604.9383
2009-04-24 12:20:00,44.35,44.45,44.33,44.41,29982.36331569665,28.5261,28.5904,28.5132,28.5647,29982.3633
2009-04-24 12:30:00,44.41,44.44,44.34,44.4,26124.338624338623,28.5647,28.584,28.5196,28.5582,26124.3386
2009-04-24 12:40:00,44.38,44.38,44.25,44.25,25793.65079365079,28.5454,28.5454,28.4618,28.4618,25793.6508
2009-04-24 12:50:00,44.26,44.38,44.24,44.31,26675.485008818338,28.4682,28.5454,28.4553,28.5003,26675.485
2009-04-24 13:00:00,44.31,44.32,44.19,44.21,25793.65079365079,28.5003,28.5068,28.4232,28.436,25793.6508
2009-04-24 13:10:00,44.2,44.32,44.18,44.3,25903.880070546733,28.4296,28.5068,28.4167,28.4939,25903.8801
2009-04-24 13:20:00,44.28,44.36,44.28,44.31,20502.6455026455,28.4811,28.5325,28.4811,28.5003,20502.6455
2009-04-24 13:30:00,44.31,44.31,44.18,44.2,24360.670194003524,28.5003,28.5003,28.4167,28.4296,24360.6702
2009-04-24 13:40:00,44.2,44.32,44.19,44.27,28880.07054673721,28.4296,28.5068,28.4232,28.4746,28880.0705
2009-04-24 13:50:00,44.26,44.27,44.23,44.24,32297.17813051146,28.4682,28.4746,28.4489,28.4553,32297.1781
2009-04-24 14:00:00,44.25,44.31,44.08,44.1,132385.3615520282,28.4618,28.5003,28.3524,28.3653,132385.3616
2009-04-24 14:10:00,44.11,44.13,43.86,44.06,74074.07407407406,28.3717,28.3846,28.2109,28.3395,74074.0741
2009-04-24 14:20:00,44.04,44.2,44.03,44.2,31084.65608465608,28.3267,28.4296,28.3203,28.4296,31084.6561
2009-04-24 14:30:00,44.2,44.38,44.2,44.35,66578.48324514991,28.4296,28.5454,28.4296,28.5261,66578.4832
2009-04-24 14:40:00,44.36,44.46,44.27,44.31,49823.63315696648,28.5325,28.5968,28.4746,28.5003,49823.6332
2009-04-24 14:50:00,44.34,44.45,44.34,44.43,34281.305114638446,28.5196,28.5904,28.5196,28.5775,34281.3051
2009-04-24 15:00:00,44.43,44.46,44.36,44.44,83664.02116402115,28.5775,28.5968,28.5325,28.584,83664.0212
2009-04-24 15:10:00,44.44,44.45,44.31,44.36,74074.07407407406,28.584,28.5904,28.5003,28.5325,74074.0741
2009-04-24 15:20:00,44.36,44.44,44.3,44.33,69885.3615520282,28.5325,28.584,28.4939,28.5132,69885.3616
2009-04-24 15:30:00,44.33,44.43,44.26,44.36,104276.8959435626,28.5132,28.5775,28.4682,28.5325,104276.8959
2009-04-24 15:40:00,44.38,44.46,44.32,44.45,145943.56261022927,28.5454,28.5968,28.5068,28.5904,145943.5626
2009-04-24 15:50:00,44.44,44.45,44.07,44.31,240079.36507936503,28.584,28.5904,28.346,28.5003,240079.3651
2009-04-27 09:30:00,43.99,44.28,43.67,44.12,82671.95767195766,28.2945,28.4811,28.0887,28.3781,82671.9577
2009-04-27 09:40:00,44.18,44.32,43.82,44.3,61287.47795414461,28.4167,28.5068,28.1852,28.4939,61287.478
2009-04-27 09:50:00,44.32,44.45,44.27,44.37,80136.68430335096,28.5068,28.5904,28.4746,28.5389,80136.6843
2009-04-27 10:00:00,44.39,44.42,44.0,44.12,58972.6631393298,28.5518,28.5711,28.301,28.3781,58972.6631
2009-04-27 10:10:00,44.12,44.45,43.96,44.44,52579.365079365074,28.3781,28.5904,28.2752,28.584,52579.3651
2009-04-27 10:20:00,44.45,44.79,44.41,44.74,79695.76719576718,28.5904,28.8091,28.5647,28.7769,79695.7672
2009-04-27 10:30:00,44.72,44.82,44.65,44.72,96009.70017636684,28.7641,28.8284,28.719,28.7641,96009.7002
2009-04-27 10:40:00,44.72,44.72,44.54,44.7,83223.10405643738,28.7641,28.7641,28.6483,28.7512,83223.1041
2009-04-27 10:50:00,44.71,44.91,44.68,44.91,71538.80070546737,28.7576,28.8863,28.7383,28.8863,71538.8007
2009-04-27 11:00:00,44.9,44.92,44.84,44.91,70546.73721340387,28.8798,28.8927,28.8412,28.8863,70546.7372
2009-04-27 11:10:00,44.91,44.92,44.79,44.8,46075.8377425044,28.8863,28.8927,28.8091,28.8155,46075.8377
2009-04-27 11:20:00,44.81,44.91,44.8,44.89,53240.74074074074,28.8219,28.8863,28.8155,28.8734,53240.7407
2009-04-27 11:30:00,44.9,44.96,44.84,44.86,70216.04938271604,28.8798,28.9184,28.8412,28.8541,70216.0494
2009-04-27 11:40:00,44.86,44.92,44.74,44.9,38910.93474426808,28.8541,28.8927,28.7769,28.8798,38910.9347
2009-04-27 11:50:00,44.91,44.96,44.88,44.95,54232.80423280423,28.8863,28.9184,28.867,28.912,54232.8042
2009-04-27 12:00:00,44.95,45.08,44.94,45.06,44973.544973544966,28.912,28.9956,28.9056,28.9827,44973.545
2009-04-27 12:10:00,45.07,45.08,44.91,44.92,23919.75308641975,28.9892,28.9956,28.8863,28.8927,23919.7531
2009-04-27 12:20:00,44.92,44.96,44.8,44.86,19179.894179894178,28.8927,28.9184,28.8155,28.8541,19179.8942
2009-04-27 12:30:00,44.85,44.86,44.63,44.68,36375.66137566137,28.8477,28.8541,28.7062,28.7383,36375.6614
2009-04-27 12:40:00,44.67,44.67,44.5,44.6,54122.57495590828,28.7319,28.7319,28.6226,28.6869,54122.575
2009-04-27 12:50:00,44.6,44.6,44.48,44.59,18077.60141093474,28.6869,28.6869,28.6097,28.6804,18077.6014
2009-04-27 13:00:00,44.6,44.63,44.53,44.63,18187.830687830687,28.6869,28.7062,28.6419,28.7062,18187.8307
2009-04-27 13:10:00,44.63,44.7,44.6,44.6,35604.056437389765,28.7062,28.7512,28.6869,28.6869,35604.0564
2009-04-27 13:20:00,44.6,44.6,44.51,44.53,27557.319223985887,28.6869,28.6869,28.629,28.6419,27557.3192
2009-04-27 13:30:00,44.53,44.53,44.36,44.49,81238.9770723104,28.6419,28.6419,28.5325,28.6161,81238.9771
2009-04-27 13:40:00,44.48,44.52,44.28,44.28,44973.544973544966,28.6097,28.6354,28.4811,28.4811,44973.545
2009-04-27 13:50:00,44.29,44.33,44.2,44.31,27226.631393298056,28.4875,28.5132,28.4296,28.5003,27226.6314
2009-04-27 14:00:00,44.33,44.43,44.25,44.36,43430.33509700176,28.5132,28.5775,28.4618,28.5325,43430.3351
2009-04-27 14:10:00,44.35,44.39,44.26,44.34,73853.61552028218,28.5261,28.5518,28.4682,28.5196,73853.6155
2009-04-27 14:20:00,44.35,44.37,44.31,44.36,92041.44620811286,28.5261,28.5389,28.5003,28.5325,92041.4462
2009-04-27 14:30:00,44.36,44.36,44.33,44.33,101300.70546737211,28.5325,28.5325,28.5132,28.5132,101300.7055
2009-04-27 14:40:00,44.33,44.36,44.33,44.36,55114.638447971774,28.5132,28.5325,28.5132,28.5325,55114.6384
2009-04-27 14:50:00,44.35,44.43,44.33,44.42,85648.14814814813,28.5261,28.5775,28.5132,28.5711,85648.1481
2009-04-27 15:00:00,44.42,44.43,44.18,44.24,64814.81481481481,28.5711,28.5775,28.4167,28.4553,64814.8148
2009-04-27 15:10:00,44.24,44.39,44.17,44.38,87962.96296296295,28.4553,28.5518,28.4103,28.5454,87962.963
2009-04-27 15:20:00,44.39,44.43,44.26,44.32,92813.05114638447,28.5518,28.5775,28.4682,28.5068,92813.0511
2009-04-27 15:30:00,44.32,44.36,44.24,44.28,121582.89241622572,28.5068,28.5325,28.4553,28.4811,121582.8924
2009-04-27 15:40:00,44.29,44.38,44.24,44.32,211309.5238095238,28.4875,28.5454,28.4553,28.5068,211309.5238
2009-04-27 15:50:00,44.31,44.36,44.17,44.23,249889.77072310404,28.5003,28.5325,28.4103,28.4489,249889.7707
2009-04-28 09:30:00,43.91,44.7,43.41,43.95,102072.31040564372,28.2431,28.7512,27.9215,28.2688,102072.3104
2009-04-28 09:40:00,43.99,43.99,43.64,43.77,54012.34567901234,28.2945,28.2945,28.0694,28.153,54012.3457
2009-04-28 09:50:00,43.77,43.89,43.72,43.78,53902.11640211639,28.153,28.2302,28.1209,28.1594,53902.1164
2009-04-28 10:00:00,43.79,43.98,43.72,43.87,104056.43738977073,28.1659,28.2881,28.1209,28.2173,104056.4374
2009-04-28 10:10:00,43.87,43.94,43.87,43.94,52138.4479717813,28.2173,28.2624,28.2173,28.2624,52138.448
2009-04-28 10:20:00,43.93,43.96,43.8,43.81,47839.5061728395,28.2559,28.2752,28.1723,28.1787,47839.5062
2009-04-28 10:30:00,43.82,43.84,43.75,43.8,51256.61375661375,28.1852,28.198,28.1402,28.1723,51256.6138
2009-04-28 10:40:00,43.8,43.95,43.78,43.86,55665.78483245149,28.1723,28.2688,28.1594,28.2109,55665.7848
2009-04-28 10:50:00,43.86,43.89,43.77,43.86,30533.509700176364,28.2109,28.2302,28.153,28.2109,30533.5097
2009-04-28 11:00:00,43.88,43.9,43.81,43.84,30753.96825396825,28.2238,28.2366,28.1787,28.198,30753.9683
2009-04-28 11:10:00,43.84,43.87,43.72,43.75,48721.34038800705,28.198,28.2173,28.1209,28.1402,48721.3404
2009-04-28 11:20:00,43.75,43.8,43.71,43.71,41556.43738977072,28.1402,28.1723,28.1144,28.1144,41556.4374
2009-04-28 11:30:00,43.73,43.83,43.7,43.82,48170.19400352733,28.1273,28.1916,28.108,28.1852,48170.194
2009-04-28 11:40:00,43.83,43.84,43.66,43.66,29872.1340388007,28.1916,28.198,28.0823,28.0823,29872.134
2009-04-28 11:50:00,43.67,43.8,43.66,43.79,26455.02645502645,28.0887,28.1723,28.0823,28.1659,26455.0265
2009-04-28 12:00:00,43.8,43.82,43.76,43.78,19069.66490299824,28.1723,28.1852,28.1466,28.1594,19069.6649
2009-04-28 12:10:00,43.78,43.82,43.76,43.82,15542.32804232804,28.1594,28.1852,28.1466,28.1852,15542.328
2009-04-28 12:20:00,43.82,43.86,43.79,43.79,31635.8024691358,28.1852,28.2109,28.1659,28.1659,31635.8025
2009-04-28 12:30:00,43.79,43.84,43.78,43.79,22486.772486772483,28.1659,28.198,28.1594,28.1659,22486.7725
2009-04-28 12:40:00,43.8,43.84,43.8,43.82,24581.12874779541,28.1723,28.198,28.1723,28.1852,24581.1287
2009-04-28 12:50:00,43.81,43.83,43.72,43.8,42989.41798941798,28.1787,28.1916,28.1209,28.1723,42989.418
2009-04-28 13:00:00,43.8,43.89,43.68,43.74,53130.51146384479,28.1723,28.2302,28.0951,28.1337,53130.5115
2009-04-28 13:10:00,43.73,43.84,43.71,43.79,27557.319223985887,28.1273,28.198,28.1144,28.1659,27557.3192
2009-04-28 13:20:00,43.8,43.86,43.71,43.8,41556.43738977072,28.1723,28.2109,28.1144,28.1723,41556.4374
2009-04-28 13:30:00,43.8,43.91,43.78,43.85,42989.41798941798,28.1723,28.2431,28.1594,28.2045,42989.418
2009-04-28 13:40:00,43.85,43.92,43.82,43.89,28108.465608465605,28.2045,28.2495,28.1852,28.2302,28108.4656
2009-04-28 13:50:00,43.88,43.91,43.79,43.84,34611.992945326274,28.2238,28.2431,28.1659,28.198,34611.9929
2009-04-28 14:00:00,43.84,43.95,43.82,43.83,82671.95767195766,28.198,28.2688,28.1852,28.1916,82671.9577
2009-04-28 14:10:00,43.86,43.93,43.76,43.84,56327.16049382716,28.2109,28.2559,28.1466,28.198,56327.1605
2009-04-28 14:20:00,43.84,43.96,43.81,43.86,71649.02998236331,28.198,28.2752,28.1787,28.2109,71649.03
2009-04-28 14:30:00,43.86,44.01,43.84,43.95,77491.18165784831,28.2109,28.3074,28.198,28.2688,77491.1817
2009-04-28 14:40:00,43.95,43.99,43.86,43.87,61948.85361552028,28.2688,28.2945,28.2109,28.2173,61948.8536
2009-04-28 14:50:00,43.88,43.94,43.81,43.83,89616.40211640211,28.2238,28.2624,28.1787,28.1916,89616.4021
2009-04-28 15:00:00,43.83,43.93,43.8,43.88,66358.02469135802,28.1916,28.2559,28.1723,28.2238,66358.0247
2009-04-28 15:10:00,43.9,43.94,43.79,43.79,77711.6402116402,28.2366,28.2624,28.1659,28.1659,77711.6402
2009-04-28 15:20:00,43.79,43.84,43.66,43.66,150352.733686067,28.1659,28.198,28.0823,28.0823,150352.7337
2009-04-28 15:30:00,43.66,43.82,43.62,43.75,117173.721340388,28.0823,28.1852,28.0565,28.1402,117173.7213
2009-04-28 15:40:00,43.75,43.86,43.59,43.84,196318.34215167543,28.1402,28.2109,28.0372,28.198,196318.3422
2009-04-28 15:50:00,43.84,43.9,43.74,43.77,330136.6843033509,28.198,28.2366,28.1337,28.153,330136.6843
2009-04-29 09:30:00,43.96,44.27,43.83,44.03,88293.65079365078,28.2752,28.4746,28.1916,28.3203,88293.6508
2009-04-29 09:40:00,44.04,44.04,43.81,43.95,98875.66137566137,28.3267,28.3267,28.1787,28.2688,98875.6614
2009-04-29 09:50:00,43.95,44.06,43.91,43.99,84325.39682539682,28.2688,28.3395,28.2431,28.2945,84325.3968
2009-04-29 10:00:00,44.0,44.04,43.85,43.87,135692.2398589065,28.301,28.3267,28.2045,28.2173,135692.2399
2009-04-29 10:10:00,43.88,43.91,43.86,43.87,73743.38624338624,28.2238,28.2431,28.2109,28.2173,73743.3862
2009-04-29 10:20:00,43.87,44.0,43.83,43.92,167658.73015873015,28.2173,28.301,28.1916,28.2495,167658.7302
2009-04-29 10:30:00,43.91,43.94,43.8,43.82,154320.98765432098,28.2431,28.2624,28.1723,28.1852,154320.9877
2009-04-29 10:40:00,43.83,43.94,43.81,43.91,56327.16049382716,28.1916,28.2624,28.1787,28.2431,56327.1605
2009-04-29 10:50:00,43.91,43.96,43.9,43.95,49162.25749559082,28.2431,28.2752,28.2366,28.2688,49162.2575
2009-04-29 11:00:00,43.95,43.97,43.91,43.93,61397.70723104056,28.2688,28.2817,28.2431,28.2559,61397.7072
2009-04-29 11:10:00,43.93,44.01,43.93,43.98,83112.87477954144,28.2559,28.3074,28.2559,28.2881,83112.8748
2009-04-29 11:20:00,43.99,44.02,43.95,43.99,59964.72663139329,28.2945,28.3138,28.2688,28.2945,59964.7266
2009-04-29 11:30:00,44.0,44.02,43.91,43.91,31084.65608465608,28.301,28.3138,28.2431,28.2431,31084.6561
2009-04-29 11:40:00,43.9,43.94,43.81,43.9,55665.78483245149,28.2366,28.2624,28.1787,28.2366,55665.7848
2009-04-29 11:50:00,43.9,43.94,43.87,43.9,32186.948853615515,28.2366,28.2624,28.2173,28.2366,32186.9489
2009-04-29 12:00:00,43.91,43.98,43.89,43.97,32186.948853615515,28.2431,28.2881,28.2302,28.2817,32186.9489
2009-04-29 12:10:00,43.95,44.02,43.95,43.98,35383.59788359788,28.2688,28.3138,28.2688,28.2881,35383.5979
2009-04-29 12:20:00,43.98,44.02,43.94,44.01,24911.81657848324,28.2881,28.3138,28.2624,28.3074,24911.8166
2009-04-29 12:30:00,44.02,44.03,43.96,44.0,63932.98059964726,28.3138,28.3203,28.2752,28.301,63932.9806
2009-04-29 12:40:00,44.0,44.03,43.96,43.97,46075.8377425044,28.301,28.3203,28.2752,28.2817,46075.8377
2009-04-29 12:50:00,43.98,44.01,43.94,43.96,65586.41975308642,28.2881,28.3074,28.2624,28.2752,65586.4198
2009-04-29 13:00:00,43.97,43.98,43.94,43.98,29761.90476190476,28.2817,28.2881,28.2624,28.2881,29761.9048
2009-04-29 13:10:00,43.98,44.0,43.94,44.0,60405.643738977065,28.2881,28.301,28.2624,28.301,60405.6437
2009-04-29 13:20:00,43.99,44.04,43.97,44.04,151124.33862433862,28.2945,28.3267,28.2817,28.3267,151124.3386
2009-04-29 13:30:00,44.04,44.13,44.0,44.0,83774.2504409171,28.3267,28.3846,28.301,28.301,83774.2504
2009-04-29 13:40:00,44.01,44.06,43.99,44.0,50595.23809523809,28.3074,28.3395,28.2945,28.301,50595.2381
2009-04-29 13:50:00,44.0,44.03,43.99,43.99,49933.86243386243,28.301,28.3203,28.2945,28.2945,49933.8624
2009-04-29 14:00:00,44.0,44.02,43.99,44.0,60405.643738977065,28.301,28.3138,28.2945,28.301,60405.6437
2009-04-29 14:10:00,44.01,44.12,43.83,43.94,87962.96296296295,28.3074,28.3781,28.1916,28.2624,87962.963
2009-04-29 14:20:00,43.93,44.08,43.92,44.04,120480.5996472663,28.2559,28.3524,28.2495,28.3267,120480.5996
2009-04-29 14:30:00,44.06,44.31,44.0,44.09,185074.9559082892,28.3395,28.5003,28.301,28.3588,185074.9559
2009-04-29 14:40:00,44.1,44.14,43.95,43.99,135582.01058201055,28.3653,28.391,28.2688,28.2945,135582.0106
2009-04-29 14:50:00,43.99,44.11,43.96,44.11,99867.72486772486,28.2945,28.3717,28.2752,28.3717,99867.7249
2009-04-29 15:00:00,44.1,44.18,44.02,44.07,107914.46208112872,28.3653,28.4167,28.3138,28.346,107914.4621
2009-04-29 15:10:00,44.06,44.17,44.01,44.02,108796.29629629628,28.3395,28.4103,28.3074,28.3138,108796.2963
2009-04-29 15:20:00,44.03,44.11,43.96,44.04,128306.8783068783,28.3203,28.3717,28.2752,28.3267,128306.8783
2009-04-29 15:30:00,44.06,44.15,43.95,44.14,107142.85714285712,28.3395,28.3974,28.2688,28.391,107142.8571
2009-04-29 15:40:00,44.15,44.21,43.92,43.93,211750.4409171076,28.3974,28.436,28.2495,28.2559,211750.4409
2009-04-29 15:50:00,43.92,44.12,43.85,44.11,265211.64021164016,28.2495,28.3781,28.2045,28.3717,265211.6402
2009-04-30 09:30:00,44.38,44.66,44.26,44.58,60405.643738977065,28.5454,28.7255,28.4682,28.674,60405.6437
2009-04-30 09:40:00,44.64,44.91,44.53,44.56,39351.85185185185,28.7126,28.8863,28.6419,28.6611,39351.8519
2009-04-30 09:50:00,44.53,44.71,44.48,44.63,37257.49559082892,28.6419,28.7576,28.6097,28.7062,37257.4956
2009-04-30 10:00:00,44.63,44.88,44.58,44.82,45304.2328042328,28.7062,28.867,28.674,28.8284,45304.2328
2009-04-30 10:10:00,44.82,44.91,44.82,44.9,47619.04761904761,28.8284,28.8863,28.8284,28.8798,47619.0476
2009-04-30 10:20:00,44.89,44.92,44.69,44.69,59964.72663139329,28.8734,28.8927,28.7448,28.7448,59964.7266
2009-04-30 10:30:00,44.69,44.73,44.51,44.59,53681.65784832451,28.7448,28.7705,28.629,28.6804,53681.6578
2009-04-30 10:40:00,44.58,44.59,44.46,44.51,32407.407407407405,28.674,28.6804,28.5968,28.629,32407.4074
2009-04-30 10:50:00,44.52,44.7,44.51,44.7,31194.885361552024,28.6354,28.7512,28.629,28.7512,31194.8854
2009-04-30 11:00:00,44.7,44.7,44.55,44.61,35383.59788359788,28.7512,28.7512,28.6547,28.6933,35383.5979
2009-04-30 11:10:00,44.62,44.71,44.61,44.63,40233.68606701939,28.6997,28.7576,28.6933,28.7062,40233.6861
2009-04-30 11:20:00,44.63,44.65,44.52,44.54,27336.860670194,28.7062,28.719,28.6354,28.6483,27336.8607
2009-04-30 11:30:00,44.55,44.59,44.45,44.5,27998.23633156966,28.6547,28.6804,28.5904,28.6226,27998.2363
2009-04-30 11:40:00,44.48,44.53,44.46,44.53,25573.192239858905,28.6097,28.6419,28.5968,28.6419,25573.1922
2009-04-30 11:50:00,44.53,44.53,44.31,44.31,40233.68606701939,28.6419,28.6419,28.5003,28.5003,40233.6861
2009-04-30 12:00:00,44.31,44.35,44.11,44.19,33950.61728395061,28.5003,28.5261,28.3717,28.4232,33950.6173
2009-04-30 12:10:00,44.22,44.27,44.17,44.24,22597.001763668428,28.4425,28.4746,28.4103,28.4553,22597.0018
2009-04-30 12:20:00,44.24,44.33,44.18,44.25,26895.943562610228,28.4553,28.5132,28.4167,28.4618,26895.9436
2009-04-30 12:30:00,44.27,44.3,43.94,44.05,35383.59788359788,28.4746,28.4939,28.2624,28.3331,35383.5979
2009-04-30 12:40:00,44.04,44.04,43.77,43.81,37918.87125220458,28.3267,28.3267,28.153,28.1787,37918.8713
2009-04-30 12:50:00,43.79,43.95,43.78,43.89,19510.58201058201,28.1659,28.2688,28.1594,28.2302,19510.582
2009-04-30 13:00:00,43.88,43.96,43.8,43.9,19069.66490299824,28.2238,28.2752,28.1723,28.2366,19069.6649
2009-04-30 13:10:00,43.89,43.89,43.7,43.7,23478.835978835978,28.2302,28.2302,28.108,28.108,23478.836
2009-04-30 13:20:00,43.73,43.73,43.59,43.68,27116.402116402114,28.1273,28.1273,28.0372,28.0951,27116.4021
2009-04-30 13:30:00,43.68,43.78,43.66,43.78,22817.460317460314,28.0951,28.1594,28.0823,28.1594,22817.4603
2009-04-30 13:40:00,43.76,43.78,43.7,43.72,47178.13051146384,28.1466,28.1594,28.108,28.1209,47178.1305
2009-04-30 13:50:00,43.74,43.88,43.68,43.85,31084.65608465608,28.1337,28.2238,28.0951,28.2045,31084.6561
2009-04-30 14:00:00,43.84,43.84,43.68,43.69,35493.82716049382,28.198,28.198,28.0951,28.1016,35493.8272
2009-04-30 14:10:00,43.68,43.89,43.6,43.86,48390.65255731922,28.0951,28.2302,28.0437,28.2109,48390.6526
2009-04-30 14:20:00,43.86,43.92,43.77,43.81,38470.0176366843,28.2109,28.2495,28.153,28.1787,38470.0176
2009-04-30 14:30:00,43.81,43.84,43.69,43.75,45745.149911816574,28.1787,28.198,28.1016,28.1402,45745.1499
2009-04-30 14:40:00,43.75,43.75,43.58,43.68,57760.14109347442,28.1402,28.1402,28.0308,28.0951,57760.1411
2009-04-30 14:50:00,43.68,43.87,43.68,43.82,39351.85185185185,28.0951,28.2173,28.0951,28.1852,39351.8519
2009-04-30 15:00:00,43.82,43.83,43.53,43.61,73302.46913580246,28.1852,28.1916,27.9986,28.0501,73302.4691
2009-04-30 15:10:00,43.59,43.73,43.43,43.57,78924.16225749558,28.0372,28.1273,27.9343,28.0244,78924.1623
2009-04-30 15:20:00,43.57,43.65,43.49,43.63,67460.31746031746,28.0244,28.0758,27.9729,28.063,67460.3175
2009-04-30 15:30:00,43.61,43.85,43.6,43.78,97552.91005291004,28.0501,28.2045,28.0437,28.1594,97552.9101
2009-04-30 15:40:00,43.8,44.12,43.79,44.01,218805.114638448,28.1723,28.3781,28.1659,28.3074,218805.1146
2009-04-30 15:50:00,44.02,44.09,43.8,43.86,291225.74955908285,28.3138,28.3588,28.1723,28.2109,291225.7496
2009-05-01 09:30:00,43.85,44.15,43.77,44.14,88183.42151675484,28.2045,28.3974,28.153,28.391,88183.4215
2009-05-01 09:40:00,44.14,44.19,44.01,44.08,72310.40564373897,28.391,28.4232,28.3074,28.3524,72310.4056
2009-05-01 09:50:00,44.05,44.15,44.04,44.08,60736.33156966489,28.3331,28.3974,28.3267,28.3524,60736.3316
2009-05-01 10:00:00,44.07,44.19,44.02,44.04,112544.09171075837,28.346,28.4232,28.3138,28.3267,112544.0917
2009-05-01 10:10:00,44.04,44.08,44.01,44.01,56657.84832451498,28.3267,28.3524,28.3074,28.3074,56657.8483
2009-05-01 10:20:00,44.01,44.06,43.99,44.04,94466.49029982362,28.3074,28.3395,28.2945,28.3267,94466.4903
2009-05-01 10:30:00,44.03,44.04,43.96,44.0,45745.149911816574,28.3203,28.3267,28.2752,28.301,45745.1499
2009-05-01 10:40:00,43.98,44.08,43.97,44.07,21825.396825396823,28.2881,28.3524,28.2817,28.346,21825.3968
2009-05-01 10:50:00,44.07,44.13,44.05,44.12,34832.451499118164,28.346,28.3846,28.3331,28.3781,34832.4515
2009-05-01 11:00:00,44.12,44.33,44.08,44.33,63381.83421516754,28.3781,28.5132,28.3524,28.5132,63381.8342
2009-05-01 11:10:00,44.33,44.53,44.33,44.49,41776.8959435626,28.5132,28.6419,28.5132,28.6161,41776.8959
2009-05-01 11:20:00,44.49,44.54,44.43,44.45,36265.43209876543,28.6161,28.6483,28.5775,28.5904,36265.4321
2009-05-01 11:30:00,44.44,44.51,44.42,44.44,27006.17283950617,28.584,28.629,28.5711,28.584,27006.1728
2009-05-01 11:40:00,44.46,44.52,44.45,44.5,31746.031746031746,28.5968,28.6354,28.5904,28.6226,31746.0317
2009-05-01 11:50:00,44.5,44.52,44.41,44.42,44753.08641975308,28.6226,28.6354,28.5647,28.5711,44753.0864
2009-05-01 12:00:00,44.42,44.55,44.41,44.55,41997.35449735449,28.5711,28.6547,28.5647,28.6547,41997.3545
2009-05-01 12:10:00,44.54,44.59,44.45,44.55,25573.192239858905,28.6483,28.6804,28.5904,28.6547,25573.1922
2009-05-01 12:20:00,44.55,44.57,44.5,44.5,33068.783068783065,28.6547,28.6676,28.6226,28.6226,33068.7831
2009-05-01 12:30:00,44.5,44.71,44.43,44.67,43981.481481481474,28.6226,28.7576,28.5775,28.7319,43981.4815
2009-05-01 12:40:00,44.68,44.7,44.55,44.58,31856.261022927687,28.7383,28.7512,28.6547,28.674,31856.261
2009-05-01 12:50:00,44.58,44.68,44.53,44.6,42107.58377425044,28.674,28.7383,28.6419,28.6869,42107.5838
2009-05-01 13:00:00,44.61,44.66,44.56,44.64,37698.41269841269,28.6933,28.7255,28.6611,28.7126,37698.4127
2009-05-01 13:10:00,44.65,44.71,44.6,44.65,36265.43209876543,28.719,28.7576,28.6869,28.719,36265.4321
2009-05-01 13:20:00,44.66,44.67,44.62,44.66,19731.040564373896,28.7255,28.7319,28.6997,28.7255,19731.0406
2009-05-01 13:30:00,44.68,44.72,44.63,44.7,38139.32980599647,28.7383,28.7641,28.7062,28.7512,38139.3298
2009-05-01 13:40:00,44.7,44.72,44.63,44.68,53240.74074074074,28.7512,28.7641,28.7062,28.7383,53240.7407
2009-05-01 13:50:00,44.7,44.71,44.6,44.61,28218.69488536155,28.7512,28.7576,28.6869,28.6933,28218.6949
2009-05-01 14:00:00,44.61,44.65,44.57,44.63,38249.55908289241,28.6933,28.719,28.6676,28.7062,38249.5591
2009-05-01 14:10:00,44.62,44.63,44.44,44.45,45524.69135802469,28.6997,28.7062,28.584,28.5904,45524.6914
2009-05-01 14:20:00,44.46,44.52,44.44,44.47,38139.32980599647,28.5968,28.6354,28.584,28.6033,38139.3298
2009-05-01 14:30:00,44.46,44.53,44.44,44.47,47729.27689594356,28.5968,28.6419,28.584,28.6033,47729.2769
2009-05-01 14:40:00,44.48,44.56,44.44,44.55,35934.7442680776,28.6097,28.6611,28.584,28.6547,35934.7443
2009-05-01 14:50:00,44.54,44.58,44.52,44.57,31966.49029982363,28.6483,28.674,28.6354,28.6676,31966.4903
2009-05-01 15:00:00,44.58,44.72,44.57,44.63,52469.13580246913,28.674,28.7641,28.6676,28.7062,52469.1358
2009-05-01 15:10:00,44.61,44.61,44.38,44.4,61287.47795414461,28.6933,28.6933,28.5454,28.5582,61287.478
2009-05-01 15:20:00,44.4,44.5,44.39,44.49,53902.11640211639,28.5582,28.6226,28.5518,28.6161,53902.1164
2009-05-01 15:30:00,44.48,44.52,44.36,44.49,82782.1869488536,28.6097,28.6354,28.5325,28.6161,82782.1869
2009-05-01 15:40:00,44.48,44.61,44.47,44.57,80687.83068783068,28.6097,28.6933,28.6033,28.6676,80687.8307
2009-05-01 15:50:00,44.58,44.72,44.53,44.72,126212.52204585537,28.674,28.7641,28.6419,28.7641,126212.522
2009-05-04 09:30:00,44.65,44.86,44.49,44.54,71979.71781305113,28.719,28.8541,28.6161,28.6483,71979.7178
2009-05-04 09:40:00,44.59,44.85,44.59,44.82,67129.62962962962,28.6804,28.8477,28.6804,28.8284,67129.6296
2009-05-04 09:50:00,44.83,44.86,44.77,44.8,59303.35097001763,28.8348,28.8541,28.7962,28.8155,59303.351
2009-05-04 10:00:00,44.81,45.2,44.81,45.06,50044.09171075837,28.8219,29.0728,28.8219,28.9827,50044.0917
2009-05-04 10:10:00,45.05,45.12,44.92,44.93,55445.3262786596,28.9763,29.0213,28.8927,28.8991,55445.3263
2009-05-04 10:20:00,44.94,45.12,44.94,45.09,30092.592592592588,28.9056,29.0213,28.9056,29.002,30092.5926
2009-05-04 10:30:00,45.08,45.18,45.05,45.15,26785.714285714283,28.9956,29.0599,28.9763,29.0406,26785.7143
2009-05-04 10:40:00,45.14,45.14,45.0,45.07,24029.982363315696,29.0342,29.0342,28.9442,28.9892,24029.9824
2009-05-04 10:50:00,45.1,45.12,44.96,44.96,23478.835978835978,29.0085,29.0213,28.9184,28.9184,23478.836
2009-05-04 11:00:00,44.97,45.18,44.97,45.13,26675.485008818338,28.9249,29.0599,28.9249,29.0278,26675.485
2009-05-04 11:10:00,45.13,45.16,45.06,45.1,28769.841269841265,29.0278,29.0471,28.9827,29.0085,28769.8413
2009-05-04 11:20:00,45.1,45.22,45.09,45.22,29320.987654320983,29.0085,29.0857,29.002,29.0857,29320.9877
2009-05-04 11:30:00,45.22,45.26,45.12,45.12,44863.31569664903,29.0857,29.1114,29.0213,29.0213,44863.3157
2009-05-04 11:40:00,45.12,45.21,45.01,45.19,47398.58906525573,29.0213,29.0792,28.9506,29.0664,47398.5891
2009-05-04 11:50:00,45.19,45.22,45.12,45.16,61067.01940035273,29.0664,29.0857,29.0213,29.0471,61067.0194
2009-05-04 12:00:00,45.17,45.23,45.11,45.12,38029.10052910053,29.0535,29.0921,29.0149,29.0213,38029.1005
2009-05-04 12:10:00,45.12,45.14,45.05,45.08,52028.21869488536,29.0213,29.0342,28.9763,28.9956,52028.2187
2009-05-04 12:20:00,45.08,45.12,44.99,45.01,24360.670194003524,28.9956,29.0213,28.9377,28.9506,24360.6702
2009-05-04 12:30:00,45.02,45.14,44.94,45.11,37698.41269841269,28.957,29.0342,28.9056,29.0149,37698.4127
2009-05-04 12:40:00,45.11,45.3,45.09,45.29,30533.509700176364,29.0149,29.1371,29.002,29.1307,30533.5097
2009-05-04 12:50:00,45.27,45.29,45.11,45.14,21384.47971781305,29.1178,29.1307,29.0149,29.0342,21384.4797
2009-05-04 13:00:00,45.14,45.16,45.05,45.14,29210.75837742504,29.0342,29.0471,28.9763,29.0342,29210.7584
2009-05-04 13:10:00,45.14,45.16,45.07,45.07,16534.391534391532,29.0342,29.0471,28.9892,28.9892,16534.3915
2009-05-04 13:20:00,45.07,45.19,45.07,45.15,19510.58201058201,28.9892,29.0664,28.9892,29.0406,19510.582
2009-05-04 13:30:00,45.15,45.26,45.15,45.21,28218.69488536155,29.0406,29.1114,29.0406,29.0792,28218.6949
2009-05-04 13:40:00,45.22,45.22,45.16,45.21,22156.08465608465,29.0857,29.0857,29.0471,29.0792,22156.0847
2009-05-04 13:50:00,45.21,45.29,45.16,45.21,31415.34391534391,29.0792,29.1307,29.0471,29.0792,31415.3439
2009-05-04 14:00:00,45.21,45.23,45.02,45.02,60956.79012345678,29.0792,29.0921,28.957,28.957,60956.7901
2009-05-04 14:10:00,45.02,45.15,45.0,45.1,31525.57319223985,28.957,29.0406,28.9442,29.0085,31525.5732
2009-05-04 14:20:00,45.09,45.16,45.08,45.14,34501.76366843033,29.002,29.0471,28.9956,29.0342,34501.7637
2009-05-04 14:30:00,45.13,45.16,45.08,45.11,47729.27689594356,29.0278,29.0471,28.9956,29.0149,47729.2769
2009-05-04 14:40:00,45.12,45.17,45.09,45.12,39902.998236331565,29.0213,29.0535,29.002,29.0213,39902.9982
2009-05-04 14:50:00,45.12,45.15,45.05,45.12,66027.33686067018,29.0213,29.0406,28.9763,29.0213,66027.3369
2009-05-04 15:00:00,45.12,45.16,45.04,45.09,66578.48324514991,29.0213,29.0471,28.9699,29.002,66578.4832
2009-05-04 15:10:00,45.09,45.17,45.06,45.17,62279.5414462081,29.002,29.0535,28.9827,29.0535,62279.5414
2009-05-04 15:20:00,45.17,45.19,45.1,45.16,49052.02821869488,29.0535,29.0664,29.0085,29.0471,49052.0282
2009-05-04 15:30:00,45.16,45.21,45.03,45.05,61067.01940035273,29.0471,29.0792,28.9635,28.9763,61067.0194
2009-05-04 15:40:00,45.05,45.19,45.05,45.12,81238.9770723104,28.9763,29.0664,28.9763,29.0213,81238.9771
2009-05-04 15:50:00,45.12,45.36,45.11,45.36,144951.49911816578,29.0213,29.1757,29.0149,29.1757,144951.4991
2009-05-05 09:30:00,45.29,45.54,45.24,45.41,125881.83421516752,29.1307,29.2915,29.0985,29.2079,125881.8342
2009-05-05 09:40:00,45.44,45.45,45.1,45.3,60295.41446208112,29.2272,29.2336,29.0085,29.1371,60295.4145
2009-05-05 09:50:00,45.31,45.47,45.29,45.4,40233.68606701939,29.1436,29.2465,29.1307,29.2014,40233.6861
2009-05-05 10:00:00,45.43,45.47,45.09,45.11,58311.28747795414,29.2207,29.2465,29.002,29.0149,58311.2875
2009-05-05 10:10:00,45.09,45.4,45.09,45.36,39902.998236331565,29.002,29.2014,29.002,29.1757,39902.9982
2009-05-05 10:20:00,45.37,45.4,45.23,45.29,29872.1340388007,29.1821,29.2014,29.0921,29.1307,29872.134
2009-05-05 10:30:00,45.26,45.31,45.21,45.21,27447.089947089946,29.1114,29.1436,29.0792,29.0792,27447.0899
2009-05-05 10:40:00,45.23,45.35,45.2,45.2,20943.56261022928,29.0921,29.1693,29.0728,29.0728,20943.5626
2009-05-05 10:50:00,45.21,45.21,45.02,45.04,30092.592592592588,29.0792,29.0792,28.957,28.9699,30092.5926
2009-05-05 11:00:00,45.04,45.21,44.99,45.16,19069.66490299824,28.9699,29.0792,28.9377,29.0471,19069.6649
2009-05-05 11:10:00,45.17,45.25,45.12,45.19,39351.85185185185,29.0535,29.105,29.0213,29.0664,39351.8519
2009-05-05 11:20:00,45.2,45.21,45.01,45.06,47508.81834215167,29.0728,29.0792,28.9506,28.9827,47508.8183
2009-05-05 11:30:00,45.06,45.21,45.06,45.13,50815.696649029975,28.9827,29.0792,28.9827,29.0278,50815.6966
2009-05-05 11:40:00,45.14,45.28,45.14,45.28,29100.529100529096,29.0342,29.1243,29.0342,29.1243,29100.5291
2009-05-05 11:50:00,45.27,45.33,45.2,45.28,39572.31040564374,29.1178,29.1564,29.0728,29.1243,39572.3104
2009-05-05 12:00:00,45.27,45.31,45.21,45.25,24801.5873015873,29.1178,29.1436,29.0792,29.105,24801.5873
2009-05-05 12:10:00,45.25,45.26,45.17,45.22,18077.60141093474,29.105,29.1114,29.0535,29.0857,18077.6014
2009-05-05 12:20:00,45.21,45.23,45.17,45.22,18187.830687830687,29.0792,29.0921,29.0535,29.0857,18187.8307
2009-05-05 12:30:00,45.22,45.24,45.11,45.14,15983.245149911814,29.0857,29.0985,29.0149,29.0342,15983.2451
2009-05-05 12:40:00,45.14,45.2,45.12,45.2,10030.864197530864,29.0342,29.0728,29.0213,29.0728,10030.8642
2009-05-05 12:50:00,45.2,45.27,45.12,45.24,16644.620811287477,29.0728,29.1178,29.0213,29.0985,16644.6208
2009-05-05 13:00:00,45.25,45.33,45.21,45.26,18628.74779541446,29.105,29.1564,29.0792,29.1114,18628.7478
2009-05-05 13:10:00,45.26,45.28,45.07,45.15,18959.43562610229,29.1114,29.1243,28.9892,29.0406,18959.4356
2009-05-05 13:20:00,45.17,45.25,45.12,45.13,14329.805996472662,29.0535,29.105,29.0213,29.0278,14329.806
2009-05-05 13:30:00,45.14,45.2,45.12,45.16,18408.289241622573,29.0342,29.0728,29.0213,29.0471,18408.2892
2009-05-05 13:40:00,45.16,45.17,45.1,45.12,28659.611992945323,29.0471,29.0535,29.0085,29.0213,28659.612
2009-05-05 13:50:00,45.13,45.24,45.13,45.21,20171.95767195767,29.0278,29.0985,29.0278,29.0792,20171.9577
2009-05-05 14:00:00,45.2,45.21,45.11,45.2,19510.58201058201,29.0728,29.0792,29.0149,29.0728,19510.582
2009-05-05 14:10:00,45.18,45.33,45.16,45.23,35052.91005291005,29.0599,29.1564,29.0471,29.0921,35052.9101
2009-05-05 14:20:00,45.24,45.24,45.06,45.12,29541.44620811288,29.0985,29.0985,28.9827,29.0213,29541.4462
2009-05-05 14:30:00,45.12,45.27,45.06,45.23,64594.35626102292,29.0213,29.1178,28.9827,29.0921,64594.3563
2009-05-05 14:40:00,45.23,45.35,45.21,45.32,38249.55908289241,29.0921,29.1693,29.0792,29.15,38249.5591
2009-05-05 14:50:00,45.32,45.35,45.23,45.3,37918.87125220458,29.15,29.1693,29.0921,29.1371,37918.8713
2009-05-05 15:00:00,45.29,45.36,45.25,45.31,54563.492063492056,29.1307,29.1757,29.105,29.1436,54563.4921
2009-05-05 15:10:00,45.31,45.34,45.21,45.31,45524.69135802469,29.1436,29.1628,29.0792,29.1436,45524.6914
2009-05-05 15:20:00,45.31,45.36,45.23,45.31,46957.67195767196,29.1436,29.1757,29.0921,29.1436,46957.672
2009-05-05 15:30:00,45.31,45.37,45.31,45.31,67460.31746031746,29.1436,29.1821,29.1436,29.1436,67460.3175
2009-05-05 15:40:00,45.31,45.38,45.3,45.36,60295.41446208112,29.1436,29.1886,29.1371,29.1757,60295.4145
2009-05-05 15:50:00,45.35,45.37,45.25,45.36,115850.97001763668,29.1693,29.1821,29.105,29.1757,115850.97
2009-05-06 09:30:00,45.72,46.04,45.6,45.73,62830.68783068782,29.4073,29.6131,29.3301,29.4137,62830.6878
2009-05-06 09:40:00,45.7,45.96,45.57,45.62,49933.86243386243,29.3944,29.5616,29.3108,29.3429,49933.8624
2009-05-06 09:50:00,45.63,45.68,45.45,45.5,19731.040564373896,29.3494,29.3815,29.2336,29.2658,19731.0406
2009-05-06 10:00:00,45.51,45.59,45.41,45.51,30864.197530864192,29.2722,29.3236,29.2079,29.2722,30864.1975
2009-05-06 10:10:00,45.51,45.58,45.45,45.51,27226.631393298056,29.2722,29.3172,29.2336,29.2722,27226.6314
2009-05-06 10:20:00,45.54,45.61,45.42,45.43,82010.582010582,29.2915,29.3365,29.2143,29.2207,82010.582
2009-05-06 10:30:00,45.44,45.57,45.38,45.55,77821.86948853615,29.2272,29.3108,29.1886,29.2979,77821.8695
2009-05-06 10:40:00,45.56,45.7,45.55,45.69,22597.001763668428,29.3044,29.3944,29.2979,29.388,22597.0018
2009-05-06 10:50:00,45.69,45.85,45.6,45.71,68011.46384479717,29.388,29.4909,29.3301,29.4008,68011.4638
2009-05-06 11:00:00,45.7,45.77,45.6,45.68,37588.18342151675,29.3944,29.4394,29.3301,29.3815,37588.1834
2009-05-06 11:10:00,45.69,45.77,45.59,45.59,35383.59788359788,29.388,29.4394,29.3236,29.3236,35383.5979
2009-05-06 11:20:00,45.59,45.62,45.47,45.59,65917.10758377424,29.3236,29.3429,29.2465,29.3236,65917.1076
2009-05-06 11:30:00,45.59,45.64,45.48,45.6,34171.0758377425,29.3236,29.3558,29.2529,29.3301,34171.0758
2009-05-06 11:40:00,45.61,45.72,45.58,45.7,22817.460317460314,29.3365,29.4073,29.3172,29.3944,22817.4603
2009-05-06 11:50:00,45.69,45.76,45.58,45.69,34832.451499118164,29.388,29.433,29.3172,29.388,34832.4515
2009-05-06 12:00:00,45.7,45.79,45.69,45.78,47508.81834215167,29.3944,29.4523,29.388,29.4459,47508.8183
2009-05-06 12:10:00,45.78,45.84,45.67,45.7,53461.19929453262,29.4459,29.4844,29.3751,29.3944,53461.1993
2009-05-06 12:20:00,45.7,45.8,45.68,45.76,39131.39329805997,29.3944,29.4587,29.3815,29.433,39131.3933
2009-05-06 12:30:00,45.77,45.78,45.56,45.57,38470.0176366843,29.4394,29.4459,29.3044,29.3108,38470.0176
2009-05-06 12:40:00,45.57,45.7,45.56,45.58,27116.402116402114,29.3108,29.3944,29.3044,29.3172,27116.4021
2009-05-06 12:50:00,45.58,45.64,45.44,45.44,45855.37918871252,29.3172,29.3558,29.2272,29.2272,45855.3792
2009-05-06 13:00:00,45.44,45.5,45.21,45.21,49823.63315696648,29.2272,29.2658,29.0792,29.0792,49823.6332
2009-05-06 13:10:00,45.23,45.28,45.2,45.22,39792.76895943562,29.0921,29.1243,29.0728,29.0857,39792.769
2009-05-06 13:20:00,45.24,45.34,45.16,45.18,52579.365079365074,29.0985,29.1628,29.0471,29.0599,52579.3651
2009-05-06 13:30:00,45.16,45.31,45.12,45.2,45304.2328042328,29.0471,29.1436,29.0213,29.0728,45304.2328
2009-05-06 13:40:00,45.2,45.3,45.14,45.24,40233.68606701939,29.0728,29.1371,29.0342,29.0985,40233.6861
2009-05-06 13:50:00,45.25,45.45,45.21,45.45,71428.57142857142,29.105,29.2336,29.0792,29.2336,71428.5714
2009-05-06 14:00:00,45.45,45.54,45.36,45.41,45634.92063492063,29.2336,29.2915,29.1757,29.2079,45634.9206
2009-05-06 14:10:00,45.41,45.46,45.36,45.37,28108.465608465605,29.2079,29.24,29.1757,29.1821,28108.4656
2009-05-06 14:20:00,45.38,45.5,45.35,45.41,47178.13051146384,29.1886,29.2658,29.1693,29.2079,47178.1305
2009-05-06 14:30:00,45.41,45.48,45.35,45.41,65917.10758377424,29.2079,29.2529,29.1693,29.2079,65917.1076
2009-05-06 14:40:00,45.42,45.48,45.31,45.47,65806.8783068783,29.2143,29.2529,29.1436,29.2465,65806.8783
2009-05-06 14:50:00,45.48,45.49,45.27,45.28,52248.677248677246,29.2529,29.2593,29.1178,29.1243,52248.6772
2009-05-06 15:00:00,45.29,45.4,45.22,45.33,63712.522045855374,29.1307,29.2014,29.0857,29.1564,63712.522
2009-05-06 15:10:00,45.32,45.36,45.25,45.26,44201.940035273365,29.15,29.1757,29.105,29.1114,44201.94
2009-05-06 15:20:00,45.28,45.35,45.13,45.25,74845.67901234567,29.1243,29.1693,29.0278,29.105,74845.679
2009-05-06 15:30:00,45.27,45.41,45.17,45.24,100088.18342151676,29.1178,29.2079,29.0535,29.0985,100088.1834
2009-05-06 15:40:00,45.27,45.43,45.26,45.43,108906.52557319222,29.1178,29.2207,29.1114,29.2207,108906.5256
2009-05-06 15:50:00,45.43,45.57,45.29,45.55,153659.6119929453,29.2207,29.3108,29.1307,29.2979,153659.612
2009-05-07 09:30:00,45.59,45.59,44.91,45.31,98544.97354497352,29.3236,29.3236,28.8863,29.1436,98544.9735
2009-05-07 09:40:00,45.31,45.37,44.94,44.96,96230.15873015871,29.1436,29.1821,28.9056,28.9184,96230.1587
2009-05-07 09:50:00,44.96,45.24,44.93,45.11,83774.2504409171,28.9184,29.0985,28.8991,29.0149,83774.2504
2009-05-07 10:00:00,45.1,45.27,45.03,45.19,65696.64902998235,29.0085,29.1178,28.9635,29.0664,65696.649
2009-05-07 10:10:00,45.2,45.31,45.08,45.28,50815.696649029975,29.0728,29.1436,28.9956,29.1243,50815.6966
2009-05-07 10:20:00,45.28,45.32,44.95,45.04,52689.59435626102,29.1243,29.15,28.912,28.9699,52689.5944
2009-05-07 10:30:00,45.03,45.04,44.84,45.01,58531.74603174603,28.9635,28.9699,28.8412,28.9506,58531.746
2009-05-07 10:40:00,45.0,45.02,44.9,45.02,49382.71604938271,28.9442,28.957,28.8798,28.957,49382.716
2009-05-07 10:50:00,45.01,45.11,44.96,45.05,23919.75308641975,28.9506,29.0149,28.9184,28.9763,23919.7531
2009-05-07 11:00:00,45.05,45.21,45.03,45.1,25462.96296296296,28.9763,29.0792,28.9635,29.0085,25462.963
2009-05-07 11:10:00,45.11,45.15,45.0,45.04,31966.49029982363,29.0149,29.0406,28.9442,28.9699,31966.4903
2009-05-07 11:20:00,45.05,45.22,45.05,45.22,24691.358024691355,28.9763,29.0857,28.9763,29.0857,24691.358
2009-05-07 11:30:00,45.21,45.22,45.08,45.1,23809.52380952381,29.0792,29.0857,28.9956,29.0085,23809.5238
2009-05-07 11:40:00,45.09,45.14,44.97,44.98,42107.58377425044,29.002,29.0342,28.9249,28.9313,42107.5838
2009-05-07 11:50:00,44.98,45.06,44.92,44.99,40454.14462081128,28.9313,28.9827,28.8927,28.9377,40454.1446
2009-05-07 12:00:00,44.98,44.98,44.82,44.86,43540.5643738977,28.9313,28.9313,28.8284,28.8541,43540.5644
2009-05-07 12:10:00,44.86,44.92,44.8,44.89,30643.738977072306,28.8541,28.8927,28.8155,28.8734,30643.739
2009-05-07 12:20:00,44.89,44.96,44.87,44.91,23037.9188712522,28.8734,28.9184,28.8605,28.8863,23037.9189
2009-05-07 12:30:00,44.91,44.93,44.73,44.88,80908.28924162257,28.8863,28.8991,28.7705,28.867,80908.2892
2009-05-07 12:40:00,44.88,44.96,44.88,44.94,37147.266313932974,28.867,28.9184,28.867,28.9056,37147.2663
2009-05-07 12:50:00,44.92,44.95,44.78,44.93,39351.85185185185,28.8927,28.912,28.8027,28.8991,39351.8519
2009-05-07 13:00:00,44.94,44.95,44.63,44.7,80908.28924162257,28.9056,28.912,28.7062,28.7512,80908.2892
2009-05-07 13:10:00,44.72,44.76,44.67,44.69,30753.96825396825,28.7641,28.7898,28.7319,28.7448,30753.9683
2009-05-07 13:20:00,44.69,44.72,44.6,44.66,52028.21869488536,28.7448,28.7641,28.6869,28.7255,52028.2187
2009-05-07 13:30:00,44.67,44.71,44.58,44.63,62610.22927689594,28.7319,28.7576,28.674,28.7062,62610.2293
2009-05-07 13:40:00,44.63,44.63,44.34,44.44,133928.57142857142,28.7062,28.7062,28.5196,28.584,133928.5714
2009-05-07 13:50:00,44.44,44.49,44.32,44.45,109016.75485008815,28.584,28.6161,28.5068,28.5904,109016.7549
2009-05-07 14:00:00,44.46,44.47,44.27,44.29,121252.20458553793,28.5968,28.6033,28.4746,28.4875,121252.2046
2009-05-07 14:10:00,44.27,44.31,44.06,44.06,147266.3139329806,28.4746,28.5003,28.3395,28.3395,147266.3139
2009-05-07 14:20:00,44.07,44.22,43.94,44.22,126763.66843033508,28.346,28.4425,28.2624,28.4425,126763.6684
2009-05-07 14:30:00,44.22,44.27,44.13,44.19,80136.68430335096,28.4425,28.4746,28.3846,28.4232,80136.6843
2009-05-07 14:40:00,44.18,44.18,44.01,44.11,74955.90828924162,28.4167,28.4167,28.3074,28.3717,74955.9083
2009-05-07 14:50:00,44.13,44.24,44.09,44.15,97332.45149911816,28.3846,28.4553,28.3588,28.3974,97332.4515
2009-05-07 15:00:00,44.14,44.22,44.02,44.04,107363.31569664902,28.391,28.4425,28.3138,28.3267,107363.3157
2009-05-07 15:10:00,44.04,44.13,44.02,44.12,101080.24691358024,28.3267,28.3846,28.3138,28.3781,101080.2469
2009-05-07 15:20:00,44.13,44.21,44.08,44.1,95127.86596119928,28.3846,28.436,28.3524,28.3653,95127.866
2009-05-07 15:30:00,44.1,44.14,43.85,44.12,172949.73544973542,28.3653,28.391,28.2045,28.3781,172949.7354
2009-05-07 15:40:00,44.11,44.33,44.1,44.29,226410.93474426804,28.3717,28.5132,28.3653,28.4875,226410.9347
2009-05-07 15:50:00,44.3,44.45,44.15,44.3,232032.6278659612,28.4939,28.5904,28.3974,28.4939,232032.6279
2009-05-08 09:30:00,44.61,45.36,44.61,44.98,143849.20634920633,28.6933,29.1757,28.6933,28.9313,143849.2063
2009-05-08 09:40:00,44.98,45.21,44.6,45.11,87411.81657848324,28.9313,29.0792,28.6869,29.0149,87411.8166
2009-05-08 09:50:00,45.12,45.21,45.03,45.04,59744.2680776014,29.0213,29.0792,28.9635,28.9699,59744.2681
2009-05-08 10:00:00,45.03,45.06,44.81,44.82,85427.68959435626,28.9635,28.9827,28.8219,28.8284,85427.6896
2009-05-08 10:10:00,44.83,44.86,44.63,44.75,74294.53262786595,28.8348,28.8541,28.7062,28.7834,74294.5326
2009-05-08 10:20:00,44.76,44.84,44.68,44.81,37808.64197530864,28.7898,28.8412,28.7383,28.8219,37808.642
2009-05-08 10:30:00,44.83,44.95,44.79,44.92,48831.56966490299,28.8348,28.912,28.8091,28.8927,48831.5697
2009-05-08 10:40:00,44.93,44.99,44.84,44.84,43099.64726631393,28.8991,28.9377,28.8412,28.8412,43099.6473
2009-05-08 10:50:00,44.84,44.99,44.73,44.89,73192.23985890651,28.8412,28.9377,28.7705,28.8734,73192.2399
2009-05-08 11:00:00,44.9,45.12,44.9,45.0,40564.37389770723,28.8798,29.0213,28.8798,28.9442,40564.3739
2009-05-08 11:10:00,44.99,45.09,44.93,45.02,67019.40035273368,28.9377,29.002,28.8991,28.957,67019.4004
2009-05-08 11:20:00,45.02,45.02,44.91,44.99,27447.089947089946,28.957,28.957,28.8863,28.9377,27447.0899
2009-05-08 11:30:00,44.99,45.12,44.98,45.02,42438.271604938265,28.9377,29.0213,28.9313,28.957,42438.2716
2009-05-08 11:40:00,45.03,45.25,45.01,45.22,60295.41446208112,28.9635,29.105,28.9506,29.0857,60295.4145
2009-05-08 11:50:00,45.2,45.25,45.18,45.25,35604.056437389765,29.0728,29.105,29.0599,29.105,35604.0564
2009-05-08 12:00:00,45.26,45.28,45.18,45.27,34171.0758377425,29.1114,29.1243,29.0599,29.1178,34171.0758
2009-05-08 12:10:00,45.27,45.49,45.27,45.49,67129.62962962962,29.1178,29.2593,29.1178,29.2593,67129.6296
2009-05-08 12:20:00,45.51,45.53,45.45,45.51,51036.155202821865,29.2722,29.2851,29.2336,29.2722,51036.1552
2009-05-08 12:30:00,45.51,45.62,45.51,45.52,80577.60141093473,29.2722,29.3429,29.2722,29.2786,80577.6014
2009-05-08 12:40:00,45.53,45.55,45.4,45.41,46406.52557319224,29.2851,29.2979,29.2014,29.2079,46406.5256
2009-05-08 12:50:00,45.4,45.66,45.34,45.66,55335.09700176367,29.2014,29.3687,29.1628,29.3687,55335.097
2009-05-08 13:00:00,45.64,45.66,45.46,45.48,36375.66137566137,29.3558,29.3687,29.24,29.2529,36375.6614
2009-05-08 13:10:00,45.51,45.56,45.42,45.43,45194.003527336856,29.2722,29.3044,29.2143,29.2207,45194.0035
2009-05-08 13:20:00,45.44,45.51,45.39,45.39,45745.149911816574,29.2272,29.2722,29.195,29.195,45745.1499
2009-05-08 13:30:00,45.4,45.5,45.35,45.42,47398.58906525573,29.2014,29.2658,29.1693,29.2143,47398.5891
2009-05-08 13:40:00,45.43,45.51,45.35,45.42,57539.68253968253,29.2207,29.2722,29.1693,29.2143,57539.6825
2009-05-08 13:50:00,45.44,45.49,45.35,45.35,33399.47089947089,29.2272,29.2593,29.1693,29.1693,33399.4709
2009-05-08 14:00:00,45.37,45.62,45.35,45.54,51366.84303350969,29.1821,29.3429,29.1693,29.2915,51366.843
2009-05-08 14:10:00,45.55,45.71,45.53,45.68,47508.81834215167,29.2979,29.4008,29.2851,29.3815,47508.8183
2009-05-08 14:20:00,45.67,45.8,45.67,45.71,57980.59964726631,29.3751,29.4587,29.3751,29.4008,57980.5996
2009-05-08 14:30:00,45.7,45.73,45.66,45.69,57319.22398589065,29.3944,29.4137,29.3687,29.388,57319.224
2009-05-08 14:40:00,45.7,45.76,45.65,45.75,49713.40388007054,29.3944,29.433,29.3622,29.4266,49713.4039
2009-05-08 14:50:00,45.77,45.8,45.68,45.74,50374.7795414462,29.4394,29.4587,29.3815,29.4201,50374.7795
2009-05-08 15:00:00,45.74,45.8,45.6,45.66,64484.126984126975,29.4201,29.4587,29.3301,29.3687,64484.127
2009-05-08 15:10:00,45.63,45.66,45.59,45.62,39241.6225749559,29.3494,29.3687,29.3236,29.3429,39241.6226
2009-05-08 15:20:00,45.63,45.8,45.63,45.72,62830.68783068782,29.3494,29.4587,29.3494,29.4073,62830.6878
2009-05-08 15:30:00,45.7,45.71,45.61,45.62,73963.84479717813,29.3944,29.4008,29.3365,29.3429,73963.8448
2009-05-08 15:40:00,45.62,45.81,45.61,45.62,121803.35097001762,29.3429,29.4652,29.3365,29.3429,121803.351
2009-05-08 15:50:00,45.61,45.82,45.53,45.76,188161.37566137564,29.3365,29.4716,29.2851,29.433,188161.3757
2009-05-11 09:30:00,45.23,45.45,44.92,45.32,37477.95414462081,29.0921,29.2336,28.8927,29.15,37477.9541
2009-05-11 09:40:00,45.32,45.36,44.91,44.95,42107.58377425044,29.15,29.1757,28.8863,28.912,42107.5838
2009-05-11 09:50:00,44.92,45.12,44.92,45.03,26014.10934744268,28.8927,29.0213,28.8927,28.9635,26014.1093
2009-05-11 10:00:00,45.01,45.06,44.79,44.82,27667.548500881832,28.9506,28.9827,28.8091,28.8284,27667.5485
2009-05-11 10:10:00,44.84,44.98,44.8,44.89,35934.7442680776,28.8412,28.9313,28.8155,28.8734,35934.7443
2009-05-11 10:20:00,44.88,44.98,44.77,44.78,30313.05114638448,28.867,28.9313,28.7962,28.8027,30313.0511
2009-05-11 10:30:00,44.77,44.91,44.64,44.83,65476.19047619047,28.7962,28.8863,28.7126,28.8348,65476.1905
2009-05-11 10:40:00,44.85,44.88,44.72,44.75,34281.305114638446,28.8477,28.867,28.7641,28.7834,34281.3051
2009-05-11 10:50:00,44.74,44.8,44.67,44.69,39351.85185185185,28.7769,28.8155,28.7319,28.7448,39351.8519
2009-05-11 11:00:00,44.7,44.7,44.5,44.54,56878.30687830688,28.7512,28.7512,28.6226,28.6483,56878.3069
2009-05-11 11:10:00,44.53,44.72,44.53,44.66,27116.402116402114,28.6419,28.7641,28.6419,28.7255,27116.4021
2009-05-11 11:20:00,44.67,44.69,44.53,44.53,23368.60670194004,28.7319,28.7448,28.6419,28.6419,23368.6067
2009-05-11 11:30:00,44.55,44.62,44.47,44.56,23037.9188712522,28.6547,28.6997,28.6033,28.6611,23037.9189
2009-05-11 11:40:00,44.56,44.63,44.47,44.6,26455.02645502645,28.6611,28.7062,28.6033,28.6869,26455.0265
2009-05-11 11:50:00,44.61,44.63,44.51,44.62,20392.416225749555,28.6933,28.7062,28.629,28.6997,20392.4162
2009-05-11 12:00:00,44.61,44.73,44.53,44.7,23368.60670194004,28.6933,28.7705,28.6419,28.7512,23368.6067
2009-05-11 12:10:00,44.7,44.8,44.66,44.8,13227.513227513226,28.7512,28.8155,28.7255,28.8155,13227.5132
2009-05-11 12:20:00,44.81,44.84,44.74,44.76,35273.36860670194,28.8219,28.8412,28.7769,28.7898,35273.3686
2009-05-11 12:30:00,44.76,44.85,44.72,44.83,31305.11463844797,28.7898,28.8477,28.7641,28.8348,31305.1146
2009-05-11 12:40:00,44.85,44.87,44.82,44.84,23258.377425044087,28.8477,28.8605,28.8284,28.8412,23258.3774
2009-05-11 12:50:00,44.84,44.84,44.76,44.78,15983.245149911814,28.8412,28.8412,28.7898,28.8027,15983.2451
2009-05-11 13:00:00,44.78,44.8,44.66,44.78,30643.738977072306,28.8027,28.8155,28.7255,28.8027,30643.739
2009-05-11 13:10:00,44.81,44.92,44.79,44.91,32297.17813051146,28.8219,28.8927,28.8091,28.8863,32297.1781
2009-05-11 13:20:00,44.88,44.95,44.88,44.94,23368.60670194004,28.867,28.912,28.867,28.9056,23368.6067
2009-05-11 13:30:00,44.94,45.13,44.91,45.12,34832.451499118164,28.9056,29.0278,28.8863,29.0213,34832.4515
2009-05-11 13:40:00,45.12,45.12,44.98,45.0,27667.548500881832,29.0213,29.0213,28.9313,28.9442,27667.5485
2009-05-11 13:50:00,44.99,45.01,44.95,44.98,23258.377425044087,28.9377,28.9506,28.912,28.9313,23258.3774
2009-05-11 14:00:00,44.99,44.99,44.85,44.92,22376.54320987654,28.9377,28.9377,28.8477,28.8927,22376.5432
2009-05-11 14:10:00,44.92,44.95,44.9,44.93,22156.08465608465,28.8927,28.912,28.8798,28.8991,22156.0847
2009-05-11 14:20:00,44.94,44.96,44.9,44.95,30643.738977072306,28.9056,28.9184,28.8798,28.912,30643.739
2009-05-11 14:30:00,44.96,45.04,44.88,44.95,42438.271604938265,28.9184,28.9699,28.867,28.912,42438.2716
2009-05-11 14:40:00,44.96,45.06,44.93,45.04,35604.056437389765,28.9184,28.9827,28.8991,28.9699,35604.0564
2009-05-11 14:50:00,45.04,45.08,44.98,45.0,20061.728395061727,28.9699,28.9956,28.9313,28.9442,20061.7284
2009-05-11 15:00:00,45.0,45.0,44.87,44.91,33179.01234567901,28.9442,28.9442,28.8605,28.8863,33179.0123
2009-05-11 15:10:00,44.9,44.97,44.86,44.88,37588.18342151675,28.8798,28.9249,28.8541,28.867,37588.1834
2009-05-11 15:20:00,44.9,44.9,44.69,44.85,44312.16931216931,28.8798,28.8798,28.7448,28.8477,44312.1693
2009-05-11 15:30:00,44.84,44.84,44.74,44.77,62610.22927689594,28.8412,28.8412,28.7769,28.7962,62610.2293
2009-05-11 15:40:00,44.79,44.87,44.71,44.85,93584.65608465608,28.8091,28.8605,28.7576,28.8477,93584.6561
2009-05-11 15:50:00,44.84,44.91,44.7,44.76,149801.58730158728,28.8412,28.8863,28.7512,28.7898,149801.5873
2009-05-12 09:30:00,44.82,44.82,44.34,44.38,121141.97530864197,28.8284,28.8284,28.5196,28.5454,121141.9753
2009-05-12 09:40:00,44.38,44.43,44.21,44.28,68783.06878306878,28.5454,28.5775,28.436,28.4811,68783.0688
2009-05-12 09:50:00,44.27,44.46,44.24,44.38,61838.62433862433,28.4746,28.5968,28.4553,28.5454,61838.6243
2009-05-12 10:00:00,44.39,44.4,44.24,44.26,58972.6631393298,28.5518,28.5582,28.4553,28.4682,58972.6631
2009-05-12 10:10:00,44.25,44.25,44.12,44.15,58090.82892416225,28.4618,28.4618,28.3781,28.3974,58090.8289
2009-05-12 10:20:00,44.15,44.21,44.05,44.14,70987.65432098764,28.3974,28.436,28.3331,28.391,70987.6543
2009-05-12 10:30:00,44.13,44.15,44.01,44.03,48059.96472663139,28.3846,28.3974,28.3074,28.3203,48059.9647
2009-05-12 10:40:00,44.03,44.08,43.95,44.0,44863.31569664903,28.3203,28.3524,28.2688,28.301,44863.3157
2009-05-12 10:50:00,44.01,44.22,43.93,44.22,56768.07760141093,28.3074,28.4425,28.2559,28.4425,56768.0776
2009-05-12 11:00:00,44.22,44.25,44.11,44.2,32848.324514991175,28.4425,28.4618,28.3717,28.4296,32848.3245
2009-05-12 11:10:00,44.21,44.24,44.05,44.08,42989.41798941798,28.436,28.4553,28.3331,28.3524,42989.418
2009-05-12 11:20:00,44.08,44.11,43.94,44.04,41335.97883597883,28.3524,28.3717,28.2624,28.3267,41335.9788
2009-05-12 11:30:00,44.08,44.21,44.04,44.14,34832.451499118164,28.3524,28.436,28.3267,28.391,34832.4515
2009-05-12 11:40:00,44.14,44.17,44.07,44.11,28549.38271604938,28.391,28.4103,28.346,28.3717,28549.3827
2009-05-12 11:50:00,44.1,44.22,44.07,44.18,39902.998236331565,28.3653,28.4425,28.346,28.4167,39902.9982
2009-05-12 12:00:00,44.17,44.26,44.13,44.17,35163.13932980599,28.4103,28.4682,28.3846,28.4103,35163.1393
2009-05-12 12:10:00,44.18,44.2,44.1,44.12,31084.65608465608,28.4167,28.4296,28.3653,28.3781,31084.6561
2009-05-12 12:20:00,44.14,44.27,44.11,44.25,46296.29629629629,28.391,28.4746,28.3717,28.4618,46296.2963
2009-05-12 12:30:00,44.26,44.36,44.26,44.33,109567.9012345679,28.4682,28.5325,28.4682,28.5132,109567.9012
2009-05-12 12:40:00,44.34,44.35,44.2,44.24,37588.18342151675,28.5196,28.5261,28.4296,28.4553,37588.1834
2009-05-12 12:50:00,44.25,44.29,44.23,44.28,34060.84656084656,28.4618,28.4875,28.4489,28.4811,34060.8466
2009-05-12 13:00:00,44.28,44.31,44.26,44.28,30643.738977072306,28.4811,28.5003,28.4682,28.4811,30643.739
2009-05-12 13:10:00,44.28,44.32,44.22,44.22,58201.05820105819,28.4811,28.5068,28.4425,28.4425,58201.0582
2009-05-12 13:20:00,44.23,44.3,44.23,44.28,36375.66137566137,28.4489,28.4939,28.4489,28.4811,36375.6614
2009-05-12 13:30:00,44.28,44.4,44.24,44.38,55886.24338624338,28.4811,28.5582,28.4553,28.5454,55886.2434
2009-05-12 13:40:00,44.4,44.41,44.31,44.32,37588.18342151675,28.5582,28.5647,28.5003,28.5068,37588.1834
2009-05-12 13:50:00,44.32,44.33,44.23,44.24,58090.82892416225,28.5068,28.5132,28.4489,28.4553,58090.8289
2009-05-12 14:00:00,44.24,44.41,44.22,44.41,58752.20458553791,28.4553,28.5647,28.4425,28.5647,58752.2046
2009-05-12 14:10:00,44.41,44.41,44.3,44.36,43430.33509700176,28.5647,28.5647,28.4939,28.5325,43430.3351
2009-05-12 14:20:00,44.38,44.39,44.24,44.25,63602.29276895943,28.5454,28.5518,28.4553,28.4618,63602.2928
2009-05-12 14:30:00,44.25,44.41,44.2,44.41,59082.89241622575,28.4618,28.5647,28.4296,28.5647,59082.8924
2009-05-12 14:40:00,44.4,44.52,44.4,44.43,43650.79365079365,28.5582,28.6354,28.5582,28.5775,43650.7937
2009-05-12 14:50:00,44.45,44.65,44.44,44.59,55114.638447971774,28.5904,28.719,28.584,28.6804,55114.6384
2009-05-12 15:00:00,44.6,44.75,44.6,44.68,62389.77072310405,28.6869,28.7834,28.6869,28.7383,62389.7707
2009-05-12 15:10:00,44.67,44.82,44.66,44.8,56216.93121693121,28.7319,28.8284,28.7255,28.8155,56216.9312
2009-05-12 15:20:00,44.78,45.04,44.76,44.94,76499.11816578482,28.8027,28.9699,28.7898,28.9056,76499.1182
2009-05-12 15:30:00,44.93,44.96,44.82,44.92,78262.78659611993,28.8991,28.9184,28.8284,28.8927,78262.7866
2009-05-12 15:40:00,44.92,44.95,44.82,44.87,98434.7442680776,28.8927,28.912,28.8284,28.8605,98434.7443
2009-05-12 15:50:00,44.87,44.91,44.78,44.82,154541.44620811284,28.8605,28.8863,28.8027,28.8284,154541.4462
2009-05-13 09:30:00,44.18,44.25,43.59,43.78,72971.78130511464,28.4167,28.4618,28.0372,28.1594,72971.7813
2009-05-13 09:40:00,43.75,43.79,43.55,43.68,49603.1746031746,28.1402,28.1659,28.0115,28.0951,49603.1746
2009-05-13 09:50:00,43.71,43.82,43.65,43.78,35714.28571428571,28.1144,28.1852,28.0758,28.1594,35714.2857
2009-05-13 10:00:00,43.8,43.8,43.64,43.72,29982.36331569665,28.1723,28.1723,28.0694,28.1209,29982.3633
2009-05-13 10:10:00,43.72,43.89,43.72,43.88,32848.324514991175,28.1209,28.2302,28.1209,28.2238,32848.3245
2009-05-13 10:20:00,43.88,44.1,43.82,44.09,43981.481481481474,28.2238,28.3653,28.1852,28.3588,43981.4815
2009-05-13 10:30:00,44.11,44.14,44.0,44.09,52799.82363315696,28.3717,28.391,28.301,28.3588,52799.8236
2009-05-13 10:40:00,44.08,44.08,43.84,43.89,45304.2328042328,28.3524,28.3524,28.198,28.2302,45304.2328
2009-05-13 10:50:00,43.93,44.04,43.87,43.87,29210.75837742504,28.2559,28.3267,28.2173,28.2173,29210.7584
2009-05-13 11:00:00,43.87,43.96,43.84,43.94,22156.08465608465,28.2173,28.2752,28.198,28.2624,22156.0847
2009-05-13 11:10:00,43.93,44.07,43.89,44.07,39572.31040564374,28.2559,28.346,28.2302,28.346,39572.3104
2009-05-13 11:20:00,44.08,44.2,44.07,44.11,40123.456790123455,28.3524,28.4296,28.346,28.3717,40123.4568
2009-05-13 11:30:00,44.11,44.13,43.85,43.85,41225.74955908289,28.3717,28.3846,28.2045,28.2045,41225.7496
2009-05-13 11:40:00,43.84,43.88,43.77,43.86,49603.1746031746,28.198,28.2238,28.153,28.2109,49603.1746
2009-05-13 11:50:00,43.87,43.91,43.84,43.84,55555.55555555555,28.2173,28.2431,28.198,28.198,55555.5556
2009-05-13 12:00:00,43.84,43.89,43.74,43.75,34391.53439153439,28.198,28.2302,28.1337,28.1402,34391.5344
2009-05-13 12:10:00,43.76,43.84,43.75,43.83,28439.15343915344,28.1466,28.198,28.1402,28.1916,28439.1534
2009-05-13 12:20:00,43.83,43.86,43.72,43.75,26895.943562610228,28.1916,28.2109,28.1209,28.1402,26895.9436
2009-05-13 12:30:00,43.77,43.77,43.68,43.75,24581.12874779541,28.153,28.153,28.0951,28.1402,24581.1287
2009-05-13 12:40:00,43.75,43.77,43.66,43.71,32848.324514991175,28.1402,28.153,28.0823,28.1144,32848.3245
2009-05-13 12:50:00,43.7,43.72,43.57,43.58,35493.82716049382,28.108,28.1209,28.0244,28.0308,35493.8272
2009-05-13 13:00:00,43.6,43.65,43.45,43.47,50705.46737213403,28.0437,28.0758,27.9472,27.9601,50705.4674
2009-05-13 13:10:00,43.46,43.6,43.45,43.6,34281.305114638446,27.9536,28.0437,27.9472,28.0437,34281.3051
2009-05-13 13:20:00,43.59,43.65,43.54,43.56,39351.85185185185,28.0372,28.0758,28.0051,28.0179,39351.8519
2009-05-13 13:30:00,43.57,43.6,43.54,43.55,46847.44268077601,28.0244,28.0437,28.0051,28.0115,46847.4427
2009-05-13 13:40:00,43.55,43.59,43.54,43.56,40674.60317460317,28.0115,28.0372,28.0051,28.0179,40674.6032
2009-05-13 13:50:00,43.56,43.71,43.55,43.71,32297.17813051146,28.0179,28.1144,28.0115,28.1144,32297.1781
2009-05-13 14:00:00,43.72,43.75,43.61,43.66,47398.58906525573,28.1209,28.1402,28.0501,28.0823,47398.5891
2009-05-13 14:10:00,43.65,43.76,43.57,43.62,45304.2328042328,28.0758,28.1466,28.0244,28.0565,45304.2328
2009-05-13 14:20:00,43.62,43.82,43.59,43.81,43761.02292768959,28.0565,28.1852,28.0372,28.1787,43761.0229
2009-05-13 14:30:00,43.81,43.82,43.7,43.71,33840.38800705467,28.1787,28.1852,28.108,28.1144,33840.388
2009-05-13 14:40:00,43.71,43.75,43.67,43.68,34722.22222222222,28.1144,28.1402,28.0887,28.0951,34722.2222
2009-05-13 14:50:00,43.68,43.93,43.68,43.92,57319.22398589065,28.0951,28.2559,28.0951,28.2495,57319.224
2009-05-13 15:00:00,43.94,43.98,43.75,43.83,59744.2680776014,28.2624,28.2881,28.1402,28.1916,59744.2681
2009-05-13 15:10:00,43.82,43.91,43.79,43.91,46737.21340388007,28.1852,28.2431,28.1659,28.2431,46737.2134
2009-05-13 15:20:00,43.94,43.98,43.76,43.82,58201.05820105819,28.2624,28.2881,28.1466,28.1852,58201.0582
2009-05-13 15:30:00,43.82,44.05,43.81,43.92,91820.98765432098,28.1852,28.3331,28.1787,28.2495,91820.9877
2009-05-13 15:40:00,43.93,44.08,43.82,44.0,128086.4197530864,28.2559,28.3524,28.1852,28.301,128086.4198
2009-05-13 15:50:00,43.99,44.03,43.84,43.9,196208.1128747796,28.2945,28.3203,28.198,28.2366,196208.1129
2009-05-14 09:30:00,44.04,44.28,43.89,44.19,51256.61375661375,28.3267,28.4811,28.2302,28.4232,51256.6138
2009-05-14 09:40:00,44.19,44.4,44.16,44.31,59964.72663139329,28.4232,28.5582,28.4039,28.5003,59964.7266
2009-05-14 09:50:00,44.31,44.34,44.1,44.17,46737.21340388007,28.5003,28.5196,28.3653,28.4103,46737.2134
2009-05-14 10:00:00,44.18,44.4,44.18,44.32,52579.365079365074,28.4167,28.5582,28.4167,28.5068,52579.3651
2009-05-14 10:10:00,44.32,44.38,44.28,44.35,35163.13932980599,28.5068,28.5454,28.4811,28.5261,35163.1393
2009-05-14 10:20:00,44.33,44.43,44.33,44.33,29872.1340388007,28.5132,28.5775,28.5132,28.5132,29872.134
2009-05-14 10:30:00,44.33,44.41,44.24,44.24,29982.36331569665,28.5132,28.5647,28.4553,28.4553,29982.3633
2009-05-14 10:40:00,44.25,44.25,44.01,44.07,42438.271604938265,28.4618,28.4618,28.3074,28.346,42438.2716
2009-05-14 10:50:00,44.09,44.16,44.04,44.09,27006.17283950617,28.3588,28.4039,28.3267,28.3588,27006.1728
2009-05-14 11:00:00,44.09,44.15,44.05,44.1,28659.611992945323,28.3588,28.3974,28.3331,28.3653,28659.612
2009-05-14 11:10:00,44.08,44.19,44.06,44.16,25132.27513227513,28.3524,28.4232,28.3395,28.4039,25132.2751
2009-05-14 11:20:00,44.16,44.25,44.09,44.18,30092.592592592588,28.4039,28.4618,28.3588,28.4167,30092.5926
2009-05-14 11:30:00,44.2,44.24,44.14,44.17,19290.123456790123,28.4296,28.4553,28.391,28.4103,19290.1235
2009-05-14 11:40:00,44.18,44.3,44.16,44.26,19510.58201058201,28.4167,28.4939,28.4039,28.4682,19510.582
2009-05-14 11:50:00,44.26,44.33,44.24,44.31,28439.15343915344,28.4682,28.5132,28.4553,28.5003,28439.1534
2009-05-14 12:00:00,44.32,44.34,44.24,44.28,25132.27513227513,28.5068,28.5196,28.4553,28.4811,25132.2751
2009-05-14 12:10:00,44.29,44.42,44.25,44.39,64373.89770723103,28.4875,28.5711,28.4618,28.5518,64373.8977
2009-05-14 12:20:00,44.41,44.42,44.36,44.37,15432.098765432096,28.5647,28.5711,28.5325,28.5389,15432.0988
2009-05-14 12:30:00,44.38,44.43,44.36,44.43,24250.440917107582,28.5454,28.5775,28.5325,28.5775,24250.4409
2009-05-14 12:40:00,44.42,44.43,44.36,44.38,24360.670194003524,28.5711,28.5775,28.5325,28.5454,24360.6702
2009-05-14 12:50:00,44.4,44.43,44.32,44.32,30643.738977072306,28.5582,28.5775,28.5068,28.5068,30643.739
2009-05-14 13:00:00,44.32,44.39,44.31,44.35,27777.777777777774,28.5068,28.5518,28.5003,28.5261,27777.7778
2009-05-14 13:10:00,44.33,44.36,44.15,44.15,30202.821869488533,28.5132,28.5325,28.3974,28.3974,30202.8219
2009-05-14 13:20:00,44.15,44.2,44.12,44.14,22707.231040564373,28.3974,28.4296,28.3781,28.391,22707.231
2009-05-14 13:30:00,44.14,44.33,44.14,44.33,24470.89947089947,28.391,28.5132,28.391,28.5132,24470.8995
2009-05-14 13:40:00,44.34,44.43,44.33,44.43,31856.261022927687,28.5196,28.5775,28.5132,28.5775,31856.261
2009-05-14 13:50:00,44.42,44.43,44.33,44.33,37477.95414462081,28.5711,28.5775,28.5132,28.5132,37477.9541
2009-05-14 14:00:00,44.33,44.43,44.33,44.38,45524.69135802469,28.5132,28.5775,28.5132,28.5454,45524.6914
2009-05-14 14:10:00,44.4,44.42,44.37,44.41,27336.860670194,28.5582,28.5711,28.5389,28.5647,27336.8607
2009-05-14 14:20:00,44.4,44.43,44.39,44.43,44642.85714285714,28.5582,28.5775,28.5518,28.5775,44642.8571
2009-05-14 14:30:00,44.42,44.43,44.39,44.43,47288.35978835978,28.5711,28.5775,28.5518,28.5775,47288.3598
2009-05-14 14:40:00,44.43,44.44,44.4,44.43,77160.49382716049,28.5775,28.584,28.5582,28.5775,77160.4938
2009-05-14 14:50:00,44.43,44.44,44.4,44.43,48500.881834215164,28.5775,28.584,28.5582,28.5775,48500.8818
2009-05-14 15:00:00,44.43,44.44,44.36,44.36,90828.92416225748,28.5775,28.584,28.5325,28.5325,90828.9242
2009-05-14 15:10:00,44.35,44.43,44.32,44.41,73082.01058201057,28.5261,28.5775,28.5068,28.5647,73082.0106
2009-05-14 15:20:00,44.42,44.43,44.33,44.42,61838.62433862433,28.5711,28.5775,28.5132,28.5711,61838.6243
2009-05-14 15:30:00,44.41,44.41,44.23,44.27,113866.8430335097,28.5647,28.5647,28.4489,28.4746,113866.843
2009-05-14 15:40:00,44.28,44.43,44.28,44.43,122134.03880070546,28.4811,28.5775,28.4811,28.5775,122134.0388
2009-05-14 15:50:00,44.43,44.44,44.21,44.22,173831.569664903,28.5775,28.584,28.436,28.4425,173831.5697
2009-05-15 09:30:00,44.14,44.34,44.01,44.27,196208.1128747796,28.391,28.5196,28.3074,28.4746,196208.1129
2009-05-15 09:40:00,44.27,44.32,43.99,44.21,38029.10052910053,28.4746,28.5068,28.2945,28.436,38029.1005
2009-05-15 09:50:00,44.23,44.23,43.98,43.98,41225.74955908289,28.4489,28.4489,28.2881,28.2881,41225.7496
2009-05-15 10:00:00,43.99,44.01,43.84,43.98,32186.948853615515,28.2945,28.3074,28.198,28.2881,32186.9489
2009-05-15 10:10:00,43.98,44.02,43.81,43.94,63492.06349206349,28.2881,28.3138,28.1787,28.2624,63492.0635
2009-05-15 10:20:00,43.94,44.01,43.85,43.98,26124.338624338623,28.2624,28.3074,28.2045,28.2881,26124.3386
2009-05-15 10:30:00,43.98,44.26,43.95,44.21,43650.79365079365,28.2881,28.4682,28.2688,28.436,43650.7937
2009-05-15 10:40:00,44.23,44.24,44.08,44.09,31525.57319223985,28.4489,28.4553,28.3524,28.3588,31525.5732
2009-05-15 10:50:00,44.09,44.09,43.95,44.01,30974.426807760137,28.3588,28.3588,28.2688,28.3074,30974.4268
2009-05-15 11:00:00,43.99,44.04,43.93,43.94,25352.73368606701,28.2945,28.3267,28.2559,28.2624,25352.7337
2009-05-15 11:10:00,43.94,44.08,43.94,44.06,41997.35449735449,28.2624,28.3524,28.2624,28.3395,41997.3545
2009-05-15 11:20:00,44.05,44.06,43.96,43.99,23258.377425044087,28.3331,28.3395,28.2752,28.2945,23258.3774
2009-05-15 11:30:00,43.98,44.04,43.94,43.96,43540.5643738977,28.2881,28.3267,28.2624,28.2752,43540.5644
2009-05-15 11:40:00,43.95,43.96,43.86,43.93,37257.49559082892,28.2688,28.2752,28.2109,28.2559,37257.4956
2009-05-15 11:50:00,43.93,43.94,43.73,43.75,44312.16931216931,28.2559,28.2624,28.1273,28.1402,44312.1693
2009-05-15 12:00:00,43.74,43.74,43.64,43.68,36596.119929453256,28.1337,28.1337,28.0694,28.0951,36596.1199
2009-05-15 12:10:00,43.7,43.79,43.62,43.64,31194.885361552024,28.108,28.1659,28.0565,28.0694,31194.8854
2009-05-15 12:20:00,43.65,43.82,43.62,43.75,21164.02116402116,28.0758,28.1852,28.0565,28.1402,21164.0212
2009-05-15 12:30:00,43.75,43.76,43.66,43.74,17636.68430335097,28.1402,28.1466,28.0823,28.1337,17636.6843
2009-05-15 12:40:00,43.74,43.74,43.58,43.6,26895.943562610228,28.1337,28.1337,28.0308,28.0437,26895.9436
2009-05-15 12:50:00,43.61,43.67,43.54,43.57,37588.18342151675,28.0501,28.0887,28.0051,28.0244,37588.1834
2009-05-15 13:00:00,43.58,43.63,43.54,43.56,22486.772486772483,28.0308,28.063,28.0051,28.0179,22486.7725
2009-05-15 13:10:00,43.57,43.64,43.54,43.63,35163.13932980599,28.0244,28.0694,28.0051,28.063,35163.1393
2009-05-15 13:20:00,43.62,43.65,43.53,43.54,27998.23633156966,28.0565,28.0758,27.9986,28.0051,27998.2363
2009-05-15 13:30:00,43.55,43.6,43.5,43.57,30313.05114638448,28.0115,28.0437,27.9794,28.0244,30313.0511
2009-05-15 13:40:00,43.57,43.65,43.56,43.65,31525.57319223985,28.0244,28.0758,28.0179,28.0758,31525.5732
2009-05-15 13:50:00,43.65,43.68,43.64,43.66,21825.396825396823,28.0758,28.0951,28.0694,28.0823,21825.3968
2009-05-15 14:00:00,43.65,43.65,43.56,43.62,36485.89065255732,28.0758,28.0758,28.0179,28.0565,36485.8907
2009-05-15 14:10:00,43.64,43.68,43.56,43.66,31305.11463844797,28.0694,28.0951,28.0179,28.0823,31305.1146
2009-05-15 14:20:00,43.66,43.73,43.61,43.63,35052.91005291005,28.0823,28.1273,28.0501,28.063,35052.9101
2009-05-15 14:30:00,43.63,43.65,43.55,43.57,33950.61728395061,28.063,28.0758,28.0115,28.0244,33950.6173
2009-05-15 14:40:00,43.58,43.62,43.51,43.53,81128.74779541446,28.0308,28.0565,27.9858,27.9986,81128.7478
2009-05-15 14:50:00,43.54,43.57,43.49,43.54,41225.74955908289,28.0051,28.0244,27.9729,28.0051,41225.7496
2009-05-15 15:00:00,43.53,43.56,43.45,43.55,64704.58553791887,27.9986,28.0179,27.9472,28.0115,64704.5855
2009-05-15 15:10:00,43.55,43.65,43.55,43.56,73412.6984126984,28.0115,28.0758,28.0115,28.0179,73412.6984
2009-05-15 15:20:00,43.55,43.75,43.55,43.74,105930.33509700176,28.0115,28.1402,28.0115,28.1337,105930.3351
2009-05-15 15:30:00,43.75,43.77,43.59,43.64,107473.54497354497,28.1402,28.153,28.0372,28.0694,107473.545
2009-05-15 15:40:00,43.64,43.7,43.55,43.6,166225.74955908288,28.0694,28.108,28.0115,28.0437,166225.7496
2009-05-15 15:50:00,43.61,43.7,43.59,43.69,196649.02998236328,28.0501,28.108,28.0372,28.1016,196649.03
2009-05-18 09:30:00,41.96,43.09,41.95,43.07,302028.2186948853,26.9888,27.7156,26.9824,27.7028,302028.2187
2009-05-18 09:40:00,43.07,43.38,42.9,43.12,174603.1746031746,27.7028,27.9022,27.5934,27.7349,174603.1746
2009-05-18 09:50:00,43.12,43.22,43.09,43.2,114638.4479717813,27.7349,27.7993,27.7156,27.7864,114638.448
2009-05-18 10:00:00,43.19,43.23,43.04,43.16,142305.99647266313,27.78,27.8057,27.6835,27.7607,142305.9965
2009-05-18 10:10:00,43.16,43.24,43.0,43.09,176256.61375661375,27.7607,27.8121,27.6578,27.7156,176256.6138
2009-05-18 10:20:00,43.1,43.22,43.06,43.19,103835.97883597882,27.7221,27.7993,27.6963,27.78,103835.9788
2009-05-18 10:30:00,43.19,43.34,43.15,43.23,91820.98765432098,27.78,27.8764,27.7542,27.8057,91820.9877
2009-05-18 10:40:00,43.23,43.4,43.2,43.3,114307.76014109346,27.8057,27.915,27.7864,27.8507,114307.7601
2009-05-18 10:50:00,43.29,43.3,43.16,43.18,83333.33333333333,27.8443,27.8507,27.7607,27.7735,83333.3333
2009-05-18 11:00:00,43.18,43.2,43.02,43.08,100970.0176366843,27.7735,27.7864,27.6706,27.7092,100970.0176
2009-05-18 11:10:00,43.07,43.15,42.97,43.04,111992.94532627864,27.7028,27.7542,27.6385,27.6835,111992.9453
2009-05-18 11:20:00,43.04,43.12,42.99,43.07,69885.3615520282,27.6835,27.7349,27.6513,27.7028,69885.3616
2009-05-18 11:30:00,43.07,43.17,43.04,43.05,58090.82892416225,27.7028,27.7671,27.6835,27.6899,58090.8289
2009-05-18 11:40:00,43.05,43.1,43.0,43.0,37588.18342151675,27.6899,27.7221,27.6578,27.6578,37588.1834
2009-05-18 11:50:00,42.99,43.12,42.88,42.89,61397.70723104056,27.6513,27.7349,27.5806,27.587,61397.7072
2009-05-18 12:00:00,42.91,43.01,42.9,42.97,38470.0176366843,27.5999,27.6642,27.5934,27.6385,38470.0176
2009-05-18 12:10:00,42.98,43.06,42.96,42.99,48390.65255731922,27.6449,27.6963,27.632,27.6513,48390.6526
2009-05-18 12:20:00,42.99,43.06,42.95,43.03,44753.08641975308,27.6513,27.6963,27.6256,27.677,44753.0864
2009-05-18 12:30:00,43.04,43.06,43.0,43.0,44532.62786596119,27.6835,27.6963,27.6578,27.6578,44532.6279
2009-05-18 12:40:00,43.02,43.06,42.97,43.06,158399.47089947088,27.6706,27.6963,27.6385,27.6963,158399.4709
2009-05-18 12:50:00,43.06,43.06,42.99,43.0,82561.72839506171,27.6963,27.6963,27.6513,27.6578,82561.7284
2009-05-18 13:00:00,43.0,43.02,42.87,42.99,62389.77072310405,27.6578,27.6706,27.5741,27.6513,62389.7707
2009-05-18 13:10:00,43.0,43.05,42.95,43.01,74074.07407407406,27.6578,27.6899,27.6256,27.6642,74074.0741
2009-05-18 13:20:00,43.02,43.05,42.96,43.03,55665.78483245149,27.6706,27.6899,27.632,27.677,55665.7848
2009-05-18 13:30:00,43.04,43.08,42.96,43.08,63381.83421516754,27.6835,27.7092,27.632,27.7092,63381.8342
2009-05-18 13:40:00,43.07,43.12,42.96,43.1,90388.00705467373,27.7028,27.7349,27.632,27.7221,90388.0071
2009-05-18 13:50:00,43.12,43.17,43.07,43.11,64925.04409171075,27.7349,27.7671,27.7028,27.7285,64925.0441
2009-05-18 14:00:00,43.12,43.14,43.06,43.1,54012.34567901234,27.7349,27.7478,27.6963,27.7221,54012.3457
2009-05-18 14:10:00,43.1,43.18,43.06,43.09,85648.14814814813,27.7221,27.7735,27.6963,27.7156,85648.1481
2009-05-18 14:20:00,43.09,43.16,43.05,43.09,55776.01410934744,27.7156,27.7607,27.6899,27.7156,55776.0141
2009-05-18 14:30:00,43.1,43.28,43.09,43.26,100418.87125220455,27.7221,27.8378,27.7156,27.825,100418.8713
2009-05-18 14:40:00,43.26,43.3,43.16,43.2,95899.47089947088,27.825,27.8507,27.7607,27.7864,95899.4709
2009-05-18 14:50:00,43.22,43.32,43.2,43.26,98324.51499118164,27.7993,27.8636,27.7864,27.825,98324.515
2009-05-18 15:00:00,43.26,43.27,43.14,43.25,81349.20634920635,27.825,27.8314,27.7478,27.8186,81349.2063
2009-05-18 15:10:00,43.25,43.26,43.17,43.19,125440.91710758377,27.8186,27.825,27.7671,27.78,125440.9171
2009-05-18 15:20:00,43.19,43.23,43.02,43.08,108465.60846560846,27.78,27.8057,27.6706,27.7092,108465.6085
2009-05-18 15:30:00,43.08,43.16,43.04,43.12,101631.39329805996,27.7092,27.7607,27.6835,27.7349,101631.3933
2009-05-18 15:40:00,43.11,43.18,43.04,43.16,227182.53968253965,27.7285,27.7735,27.6835,27.7607,227182.5397
2009-05-18 15:50:00,43.17,43.28,43.16,43.18,389991.1816578483,27.7671,27.8378,27.7607,27.7735,389991.1817
2009-05-19 09:30:00,43.2,43.51,42.77,43.43,104166.66666666666,27.7864,27.9858,27.5098,27.9343,104166.6667
2009-05-19 09:40:00,43.42,43.49,43.11,43.25,123126.10229276896,27.9279,27.9729,27.7285,27.8186,123126.1023
2009-05-19 09:50:00,43.25,43.25,43.11,43.13,104387.12522045856,27.8186,27.8186,27.7285,27.7414,104387.1252
2009-05-19 10:00:00,43.14,43.24,43.06,43.18,121252.20458553793,27.7478,27.8121,27.6963,27.7735,121252.2046
2009-05-19 10:10:00,43.18,43.24,43.15,43.2,89836.86067019399,27.7735,27.8121,27.7542,27.7864,89836.8607
2009-05-19 10:20:00,43.2,43.41,43.15,43.39,68011.46384479717,27.7864,27.9215,27.7542,27.9086,68011.4638
2009-05-19 10:30:00,43.38,43.5,43.38,43.45,71649.02998236331,27.9022,27.9794,27.9022,27.9472,71649.03
2009-05-19 10:40:00,43.47,43.51,43.45,43.5,42989.41798941798,27.9601,27.9858,27.9472,27.9794,42989.418
2009-05-19 10:50:00,43.49,43.56,43.47,43.52,36375.66137566137,27.9729,28.0179,27.9601,27.9922,36375.6614
2009-05-19 11:00:00,43.52,43.62,43.49,43.58,53791.887125220455,27.9922,28.0565,27.9729,28.0308,53791.8871
2009-05-19 11:10:00,43.58,43.58,43.52,43.57,46737.21340388007,28.0308,28.0308,27.9922,28.0244,46737.2134
2009-05-19 11:20:00,43.56,43.65,43.55,43.64,46296.29629629629,28.0179,28.0758,28.0115,28.0694,46296.2963
2009-05-19 11:30:00,43.63,43.73,43.63,43.66,45194.003527336856,28.063,28.1273,28.063,28.0823,45194.0035
2009-05-19 11:40:00,43.67,43.82,43.66,43.82,48390.65255731922,28.0887,28.1852,28.0823,28.1852,48390.6526
2009-05-19 11:50:00,43.82,43.82,43.7,43.75,66688.71252204585,28.1852,28.1852,28.108,28.1402,66688.7125
2009-05-19 12:00:00,43.75,43.84,43.75,43.83,54894.17989417989,28.1402,28.198,28.1402,28.1916,54894.1799
2009-05-19 12:10:00,43.83,43.9,43.78,43.88,58531.74603174603,28.1916,28.2366,28.1594,28.2238,58531.746
2009-05-19 12:20:00,43.87,43.95,43.86,43.93,45634.92063492063,28.2173,28.2688,28.2109,28.2559,45634.9206
2009-05-19 12:30:00,43.94,43.95,43.85,43.85,55555.55555555555,28.2624,28.2688,28.2045,28.2045,55555.5556
2009-05-19 12:40:00,43.85,43.94,43.85,43.93,47178.13051146384,28.2045,28.2624,28.2045,28.2559,47178.1305
2009-05-19 12:50:00,43.93,43.94,43.83,43.83,56547.61904761904,28.2559,28.2624,28.1916,28.1916,56547.619
2009-05-19 13:00:00,43.83,43.98,43.83,43.96,56327.16049382716,28.1916,28.2881,28.1916,28.2752,56327.1605
2009-05-19 13:10:00,43.97,43.98,43.91,43.94,47839.5061728395,28.2817,28.2881,28.2431,28.2624,47839.5062
2009-05-19 13:20:00,43.94,44.03,43.94,43.98,59193.12169312168,28.2624,28.3203,28.2624,28.2881,59193.1217
2009-05-19 13:30:00,44.01,44.01,43.93,43.99,63822.75132275131,28.3074,28.3074,28.2559,28.2945,63822.7513
2009-05-19 13:40:00,43.99,44.0,43.87,43.94,59523.80952380952,28.2945,28.301,28.2173,28.2624,59523.8095
2009-05-19 13:50:00,43.94,43.99,43.93,43.95,73853.61552028218,28.2624,28.2945,28.2559,28.2688,73853.6155
2009-05-19 14:00:00,43.95,43.98,43.78,43.88,75727.51322751322,28.2688,28.2881,28.1594,28.2238,75727.5132
2009-05-19 14:10:00,43.88,43.93,43.88,43.91,56547.61904761904,28.2238,28.2559,28.2238,28.2431,56547.619
2009-05-19 14:20:00,43.92,44.02,43.91,44.02,82231.04056437389,28.2495,28.3138,28.2431,28.3138,82231.0406
2009-05-19 14:30:00,44.01,44.15,44.0,44.13,75396.82539682538,28.3074,28.3974,28.301,28.3846,75396.8254
2009-05-19 14:40:00,44.13,44.24,44.12,44.21,76058.20105820106,28.3846,28.4553,28.3781,28.436,76058.2011
2009-05-19 14:50:00,44.22,44.22,44.13,44.13,99537.03703703702,28.4425,28.4425,28.3846,28.3846,99537.037
2009-05-19 15:00:00,44.14,44.16,44.13,44.13,109567.9012345679,28.391,28.4039,28.3846,28.3846,109567.9012
2009-05-19 15:10:00,44.14,44.14,44.06,44.14,69444.44444444444,28.391,28.391,28.3395,28.391,69444.4444
2009-05-19 15:20:00,44.14,44.19,44.12,44.14,99096.11992945326,28.391,28.4232,28.3781,28.391,99096.1199
2009-05-19 15:30:00,44.14,44.18,43.95,43.99,208112.87477954145,28.391,28.4167,28.2688,28.2945,208112.8748
2009-05-19 15:40:00,43.99,44.02,43.85,43.85,130952.38095238092,28.2945,28.3138,28.2045,28.2045,130952.381
2009-05-19 15:50:00,43.86,43.98,43.78,43.83,213514.10934744263,28.2109,28.2881,28.1594,28.1916,213514.1093
2009-05-20 09:30:00,44.24,44.36,44.1,44.34,75727.51322751322,28.4553,28.5325,28.3653,28.5196,75727.5132
2009-05-20 09:40:00,44.3,44.62,44.26,44.59,92923.28042328042,28.4939,28.6997,28.4682,28.6804,92923.2804
2009-05-20 09:50:00,44.6,44.74,44.59,44.63,77050.26455026455,28.6869,28.7769,28.6804,28.7062,77050.2646
2009-05-20 10:00:00,44.63,44.66,44.6,44.63,49492.945326278656,28.7062,28.7255,28.6869,28.7062,49492.9453
2009-05-20 10:10:00,44.64,44.79,44.57,44.79,96340.38800705466,28.7126,28.8091,28.6676,28.8091,96340.388
2009-05-20 10:20:00,44.8,44.93,44.76,44.79,104828.04232804231,28.8155,28.8991,28.7898,28.8091,104828.0423
2009-05-20 10:30:00,44.79,44.86,44.73,44.77,72530.86419753086,28.8091,28.8541,28.7705,28.7962,72530.8642
2009-05-20 10:40:00,44.78,44.86,44.74,44.75,72530.86419753086,28.8027,28.8541,28.7769,28.7834,72530.8642
2009-05-20 10:50:00,44.76,44.81,44.7,44.8,68011.46384479717,28.7898,28.8219,28.7512,28.8155,68011.4638
2009-05-20 11:00:00,44.79,44.92,44.79,44.9,68783.06878306878,28.8091,28.8927,28.8091,28.8798,68783.0688
2009-05-20 11:10:00,44.87,44.9,44.69,44.75,78483.2451499118,28.8605,28.8798,28.7448,28.7834,78483.2451
2009-05-20 11:20:00,44.73,44.75,44.63,44.68,55776.01410934744,28.7705,28.7834,28.7062,28.7383,55776.0141
2009-05-20 11:30:00,44.67,44.72,44.66,44.66,38580.246913580246,28.7319,28.7641,28.7255,28.7255,38580.2469
2009-05-20 11:40:00,44.65,44.71,44.64,44.65,43320.10582010582,28.719,28.7576,28.7126,28.719,43320.1058
2009-05-20 11:50:00,44.65,44.69,44.58,44.59,102623.45679012344,28.719,28.7448,28.674,28.6804,102623.4568
2009-05-20 12:00:00,44.57,44.7,44.55,44.64,48941.79894179894,28.6676,28.7512,28.6547,28.7126,48941.7989
2009-05-20 12:10:00,44.63,44.71,44.63,44.66,51917.98941798941,28.7062,28.7576,28.7062,28.7255,51917.9894
2009-05-20 12:20:00,44.64,44.66,44.52,44.57,38359.78835978836,28.7126,28.7255,28.6354,28.6676,38359.7884
2009-05-20 12:30:00,44.57,44.57,44.48,44.56,91931.21693121691,28.6676,28.6676,28.6097,28.6611,91931.2169
2009-05-20 12:40:00,44.57,44.73,44.57,44.72,48390.65255731922,28.6676,28.7705,28.6676,28.7641,48390.6526
2009-05-20 12:50:00,44.72,44.76,44.61,44.64,47949.735449735446,28.7641,28.7898,28.6933,28.7126,47949.7354
2009-05-20 13:00:00,44.64,44.67,44.57,44.63,52579.365079365074,28.7126,28.7319,28.6676,28.7062,52579.3651
2009-05-20 13:10:00,44.61,44.63,44.56,44.58,56437.3897707231,28.6933,28.7062,28.6611,28.674,56437.3898
2009-05-20 13:20:00,44.58,44.63,44.53,44.61,52138.4479717813,28.674,28.7062,28.6419,28.6933,52138.448
2009-05-20 13:30:00,44.61,44.64,44.59,44.62,46516.754850088175,28.6933,28.7126,28.6804,28.6997,46516.7549
2009-05-20 13:40:00,44.6,44.69,44.6,44.65,56216.93121693121,28.6869,28.7448,28.6869,28.719,56216.9312
2009-05-20 13:50:00,44.65,44.67,44.63,44.65,29320.987654320983,28.719,28.7319,28.7062,28.719,29320.9877
2009-05-20 14:00:00,44.65,44.67,44.43,44.63,93143.7389770723,28.719,28.7319,28.5775,28.7062,93143.739
2009-05-20 14:10:00,44.63,44.88,44.62,44.88,52469.13580246913,28.7062,28.867,28.6997,28.867,52469.1358
2009-05-20 14:20:00,44.84,45.0,44.83,44.93,58201.05820105819,28.8412,28.9442,28.8348,28.8991,58201.0582
2009-05-20 14:30:00,44.92,44.93,44.73,44.8,63822.75132275131,28.8927,28.8991,28.7705,28.8155,63822.7513
2009-05-20 14:40:00,44.8,44.95,44.79,44.92,55886.24338624338,28.8155,28.912,28.8091,28.8927,55886.2434
2009-05-20 14:50:00,44.92,45.06,44.88,44.93,71208.11287477953,28.8927,28.9827,28.867,28.8991,71208.1129
2009-05-20 15:00:00,44.92,44.95,44.73,44.73,85537.9188712522,28.8927,28.912,28.7705,28.7705,85537.9189
2009-05-20 15:10:00,44.72,44.77,44.59,44.72,108796.29629629628,28.7641,28.7962,28.6804,28.7641,108796.2963
2009-05-20 15:20:00,44.71,44.71,44.53,44.66,140762.78659611993,28.7576,28.7576,28.6419,28.7255,140762.7866
2009-05-20 15:30:00,44.65,44.71,44.49,44.61,163580.24691358022,28.719,28.7576,28.6161,28.6933,163580.2469
2009-05-20 15:40:00,44.61,44.67,44.48,44.63,251984.12698412687,28.6933,28.7319,28.6097,28.7062,251984.127
2009-05-20 15:50:00,44.62,44.66,44.52,44.62,316358.024691358,28.6997,28.7255,28.6354,28.6997,316358.0247
2009-05-21 09:30:00,44.14,44.53,43.82,43.99,122023.80952380953,28.391,28.6419,28.1852,28.2945,122023.8095
2009-05-21 09:40:00,43.97,44.15,43.94,44.02,83443.56261022927,28.2817,28.3974,28.2624,28.3138,83443.5626
2009-05-21 09:50:00,44.02,44.07,43.74,43.79,94907.4074074074,28.3138,28.346,28.1337,28.1659,94907.4074
2009-05-21 10:00:00,43.76,44.0,43.7,43.86,150903.88007054673,28.1466,28.301,28.108,28.2109,150903.8801
2009-05-21 10:10:00,43.88,43.93,43.72,43.75,90167.54850088182,28.2238,28.2559,28.1209,28.1402,90167.5485
2009-05-21 10:20:00,43.75,43.82,43.64,43.68,94686.94885361553,28.1402,28.1852,28.0694,28.0951,94686.9489
2009-05-21 10:30:00,43.68,43.68,43.51,43.51,71538.80070546737,28.0951,28.0951,27.9858,27.9858,71538.8007
2009-05-21 10:40:00,43.52,43.58,43.49,43.53,60185.185185185175,27.9922,28.0308,27.9729,27.9986,60185.1852
2009-05-21 10:50:00,43.53,43.55,43.48,43.48,62940.917107583766,27.9986,28.0115,27.9665,27.9665,62940.9171
2009-05-21 11:00:00,43.48,43.58,43.45,43.51,93694.88536155202,27.9665,28.0308,27.9472,27.9858,93694.8854
2009-05-21 11:10:00,43.49,43.58,43.45,43.52,59303.35097001763,27.9729,28.0308,27.9472,27.9922,59303.351
2009-05-21 11:20:00,43.52,43.66,43.46,43.59,174713.40388007052,27.9922,28.0823,27.9536,28.0372,174713.4039
2009-05-21 11:30:00,43.58,43.59,43.46,43.54,63051.14638447971,28.0308,28.0372,27.9536,28.0051,63051.1464
2009-05-21 11:40:00,43.54,43.62,43.52,43.55,109678.13051146384,28.0051,28.0565,27.9922,28.0115,109678.1305
2009-05-21 11:50:00,43.55,43.64,43.49,43.64,111662.25749559082,28.0115,28.0694,27.9729,28.0694,111662.2575
2009-05-21 12:00:00,43.64,43.73,43.61,43.61,52689.59435626102,28.0694,28.1273,28.0501,28.0501,52689.5944
2009-05-21 12:10:00,43.61,43.61,43.49,43.53,51807.760141093466,28.0501,28.0501,27.9729,27.9986,51807.7601
2009-05-21 12:20:00,43.52,43.55,43.41,43.45,32738.09523809524,27.9922,28.0115,27.9215,27.9472,32738.0952
2009-05-21 12:30:00,43.45,43.62,43.43,43.54,63822.75132275131,27.9472,28.0565,27.9343,28.0051,63822.7513
2009-05-21 12:40:00,43.55,43.63,43.5,43.59,32186.948853615515,28.0115,28.063,27.9794,28.0372,32186.9489
2009-05-21 12:50:00,43.58,43.59,43.51,43.55,46075.8377425044,28.0308,28.0372,27.9858,28.0115,46075.8377
2009-05-21 13:00:00,43.55,43.72,43.53,43.54,51807.760141093466,28.0115,28.1209,27.9986,28.0051,51807.7601
2009-05-21 13:10:00,43.52,43.57,43.44,43.44,41005.291005291,27.9922,28.0244,27.9408,27.9408,41005.291
2009-05-21 13:20:00,43.44,43.56,43.37,43.55,62830.68783068782,27.9408,28.0179,27.8957,28.0115,62830.6878
2009-05-21 13:30:00,43.55,43.57,43.5,43.52,43099.64726631393,28.0115,28.0244,27.9794,27.9922,43099.6473
2009-05-21 13:40:00,43.51,43.65,43.51,43.6,57429.45326278659,27.9858,28.0758,27.9858,28.0437,57429.4533
2009-05-21 13:50:00,43.58,43.61,43.5,43.57,66247.79541446207,28.0308,28.0501,27.9794,28.0244,66247.7954
2009-05-21 14:00:00,43.55,43.65,43.37,43.48,93584.65608465608,28.0115,28.0758,27.8957,27.9665,93584.6561
2009-05-21 14:10:00,43.48,43.54,43.42,43.49,60515.87301587301,27.9665,28.0051,27.9279,27.9729,60515.873
2009-05-21 14:20:00,43.51,43.55,43.43,43.51,67680.77601410935,27.9858,28.0115,27.9343,27.9858,67680.776
2009-05-21 14:30:00,43.5,43.59,43.45,43.46,83774.2504409171,27.9794,28.0372,27.9472,27.9536,83774.2504
2009-05-21 14:40:00,43.45,43.47,43.42,43.45,41776.8959435626,27.9472,27.9601,27.9279,27.9472,41776.8959
2009-05-21 14:50:00,43.45,43.55,43.44,43.55,71208.11287477953,27.9472,28.0115,27.9408,28.0115,71208.1129
2009-05-21 15:00:00,43.54,43.59,43.47,43.51,87301.5873015873,28.0051,28.0372,27.9601,27.9858,87301.5873
2009-05-21 15:10:00,43.51,43.65,43.46,43.57,163690.47619047618,27.9858,28.0758,27.9536,28.0244,163690.4762
2009-05-21 15:20:00,43.57,43.62,43.46,43.55,114638.4479717813,28.0244,28.0565,27.9536,28.0115,114638.448
2009-05-21 15:30:00,43.55,43.61,43.53,43.53,173941.79894179892,28.0115,28.0501,27.9986,27.9986,173941.7989
2009-05-21 15:40:00,43.53,43.57,43.39,43.52,181327.1604938272,27.9986,28.0244,27.9086,27.9922,181327.1605
2009-05-21 15:50:00,43.52,43.68,43.46,43.68,210868.60670194,27.9922,28.0951,27.9536,28.0951,210868.6067
2009-05-22 09:30:00,43.9,44.08,43.82,44.03,44753.08641975308,28.2366,28.3524,28.1852,28.3203,44753.0864
2009-05-22 09:40:00,44.01,44.01,43.6,43.78,63932.98059964726,28.3074,28.3074,28.0437,28.1594,63932.9806
2009-05-22 09:50:00,43.78,43.86,43.73,43.79,69444.44444444444,28.1594,28.2109,28.1273,28.1659,69444.4444
2009-05-22 10:00:00,43.79,43.94,43.75,43.83,73963.84479717813,28.1659,28.2624,28.1402,28.1916,73963.8448
2009-05-22 10:10:00,43.84,43.98,43.81,43.94,88844.7971781305,28.198,28.2881,28.1787,28.2624,88844.7972
2009-05-22 10:20:00,43.94,44.0,43.9,43.95,32848.324514991175,28.2624,28.301,28.2366,28.2688,32848.3245
2009-05-22 10:30:00,43.94,43.94,43.76,43.76,30533.509700176364,28.2624,28.2624,28.1466,28.1466,30533.5097
2009-05-22 10:40:00,43.76,43.94,43.76,43.91,46186.06701940035,28.1466,28.2624,28.1466,28.2431,46186.067
2009-05-22 10:50:00,43.92,44.0,43.9,44.0,33730.15873015873,28.2495,28.301,28.2366,28.301,33730.1587
2009-05-22 11:00:00,43.99,44.0,43.89,43.95,40454.14462081128,28.2945,28.301,28.2302,28.2688,40454.1446
2009-05-22 11:10:00,43.95,44.14,43.94,44.14,67901.23456790122,28.2688,28.391,28.2624,28.391,67901.2346
2009-05-22 11:20:00,44.14,44.16,43.99,43.99,42658.73015873016,28.391,28.4039,28.2945,28.2945,42658.7302
2009-05-22 11:30:00,43.99,44.08,43.99,44.02,29100.529100529096,28.2945,28.3524,28.2945,28.3138,29100.5291
2009-05-22 11:40:00,44.01,44.03,43.97,44.0,20171.95767195767,28.3074,28.3203,28.2817,28.301,20171.9577
2009-05-22 11:50:00,44.0,44.0,43.86,43.86,65255.73192239858,28.301,28.301,28.2109,28.2109,65255.7319
2009-05-22 12:00:00,43.89,43.95,43.85,43.92,30313.05114638448,28.2302,28.2688,28.2045,28.2495,30313.0511
2009-05-22 12:10:00,43.91,43.97,43.88,43.88,44863.31569664903,28.2431,28.2817,28.2238,28.2238,44863.3157
2009-05-22 12:20:00,43.89,43.89,43.7,43.71,21494.70899470899,28.2302,28.2302,28.108,28.1144,21494.709
2009-05-22 12:30:00,43.73,43.77,43.72,43.77,10582.01058201058,28.1273,28.153,28.1209,28.153,10582.0106
2009-05-22 12:40:00,43.77,43.82,43.77,43.8,11022.927689594357,28.153,28.1852,28.153,28.1723,11022.9277
2009-05-22 12:50:00,43.81,43.88,43.79,43.88,17967.3721340388,28.1787,28.2238,28.1659,28.2238,17967.3721
2009-05-22 13:00:00,43.88,43.94,43.8,43.81,40233.68606701939,28.2238,28.2624,28.1723,28.1787,40233.6861
2009-05-22 13:10:00,43.82,43.82,43.75,43.78,16093.474426807756,28.1852,28.1852,28.1402,28.1594,16093.4744
2009-05-22 13:20:00,43.79,43.85,43.74,43.74,30533.509700176364,28.1659,28.2045,28.1337,28.1337,30533.5097
2009-05-22 13:30:00,43.74,43.74,43.64,43.66,28108.465608465605,28.1337,28.1337,28.0694,28.0823,28108.4656
2009-05-22 13:40:00,43.69,43.79,43.65,43.76,10802.469135802468,28.1016,28.1659,28.0758,28.1466,10802.4691
2009-05-22 13:50:00,43.78,43.81,43.74,43.81,14770.723104056437,28.1594,28.1787,28.1337,28.1787,14770.7231
2009-05-22 14:00:00,43.81,43.86,43.81,43.81,26124.338624338623,28.1787,28.2109,28.1787,28.1787,26124.3386
2009-05-22 14:10:00,43.83,43.84,43.75,43.83,25573.192239858905,28.1916,28.198,28.1402,28.1916,25573.1922
2009-05-22 14:20:00,43.83,43.86,43.8,43.82,31525.57319223985,28.1916,28.2109,28.1723,28.1852,31525.5732
2009-05-22 14:30:00,43.81,43.86,43.78,43.83,27006.17283950617,28.1787,28.2109,28.1594,28.1916,27006.1728
2009-05-22 14:40:00,43.84,43.91,43.83,43.87,25793.65079365079,28.198,28.2431,28.1916,28.2173,25793.6508
2009-05-22 14:50:00,43.87,43.95,43.83,43.88,31084.65608465608,28.2173,28.2688,28.1916,28.2238,31084.6561
2009-05-22 15:00:00,43.88,43.94,43.84,43.94,23919.75308641975,28.2238,28.2624,28.198,28.2624,23919.7531
2009-05-22 15:10:00,43.94,43.95,43.77,43.82,94135.8024691358,28.2624,28.2688,28.153,28.1852,94135.8025
2009-05-22 15:20:00,43.82,43.84,43.65,43.72,77491.18165784831,28.1852,28.198,28.0758,28.1209,77491.1817
2009-05-22 15:30:00,43.72,43.84,43.68,43.81,57539.68253968253,28.1209,28.198,28.0951,28.1787,57539.6825
2009-05-22 15:40:00,43.81,43.81,43.56,43.62,79365.07936507935,28.1787,28.1787,28.0179,28.0565,79365.0794
2009-05-22 15:50:00,43.62,43.65,43.47,43.55,118496.47266313931,28.0565,28.0758,27.9601,28.0115,118496.4727
2009-05-26 09:30:00,43.23,43.75,43.23,43.66,77160.49382716049,27.8057,28.1402,27.8057,28.0823,77160.4938
2009-05-26 09:40:00,43.63,43.66,43.55,43.65,95568.78306878306,28.063,28.0823,28.0115,28.0758,95568.7831
2009-05-26 09:50:00,43.65,43.86,43.64,43.8,64925.04409171075,28.0758,28.2109,28.0694,28.1723,64925.0441
2009-05-26 10:00:00,43.81,44.31,43.8,44.3,95568.78306878306,28.1787,28.5003,28.1723,28.4939,95568.7831
2009-05-26 10:10:00,44.31,44.59,44.28,44.42,106261.02292768958,28.5003,28.6804,28.4811,28.5711,106261.0229
2009-05-26 10:20:00,44.41,44.63,44.38,44.53,85868.60670194002,28.5647,28.7062,28.5454,28.6419,85868.6067
2009-05-26 10:30:00,44.53,44.77,44.51,44.61,80026.45502645502,28.6419,28.7962,28.629,28.6933,80026.455
2009-05-26 10:40:00,44.62,44.68,44.53,44.66,53902.11640211639,28.6997,28.7383,28.6419,28.7255,53902.1164
2009-05-26 10:50:00,44.65,44.81,44.65,44.72,66578.48324514991,28.719,28.8219,28.719,28.7641,66578.4832
2009-05-26 11:00:00,44.72,44.76,44.66,44.66,55004.40917107583,28.7641,28.7898,28.7255,28.7255,55004.4092
2009-05-26 11:10:00,44.67,44.7,44.56,44.62,37147.266313932974,28.7319,28.7512,28.6611,28.6997,37147.2663
2009-05-26 11:20:00,44.63,44.69,44.61,44.63,35383.59788359788,28.7062,28.7448,28.6933,28.7062,35383.5979
2009-05-26 11:30:00,44.62,44.67,44.61,44.64,31084.65608465608,28.6997,28.7319,28.6933,28.7126,31084.6561
2009-05-26 11:40:00,44.65,44.72,44.63,44.66,50154.32098765432,28.719,28.7641,28.7062,28.7255,50154.321
2009-05-26 11:50:00,44.68,44.85,44.66,44.83,53791.887125220455,28.7383,28.8477,28.7255,28.8348,53791.8871
2009-05-26 12:00:00,44.83,44.91,44.82,44.82,113866.8430335097,28.8348,28.8863,28.8284,28.8284,113866.843
2009-05-26 12:10:00,44.82,44.87,44.77,44.87,37808.64197530864,28.8284,28.8605,28.7962,28.8605,37808.642
2009-05-26 12:20:00,44.87,44.92,44.86,44.91,37477.95414462081,28.8605,28.8927,28.8541,28.8863,37477.9541
2009-05-26 12:30:00,44.9,44.91,44.86,44.9,29982.36331569665,28.8798,28.8863,28.8541,28.8798,29982.3633
2009-05-26 12:40:00,44.88,44.91,44.75,44.91,55445.3262786596,28.867,28.8863,28.7834,28.8863,55445.3263
2009-05-26 12:50:00,44.9,45.03,44.89,44.92,45634.92063492063,28.8798,28.9635,28.8734,28.8927,45634.9206
2009-05-26 13:00:00,44.92,44.95,44.87,44.92,42328.04232804232,28.8927,28.912,28.8605,28.8927,42328.0423
2009-05-26 13:10:00,44.92,44.92,44.83,44.88,162808.64197530862,28.8927,28.8927,28.8348,28.867,162808.642
2009-05-26 13:20:00,44.89,44.9,44.86,44.88,52910.0529100529,28.8734,28.8798,28.8541,28.867,52910.0529
2009-05-26 13:30:00,44.88,44.89,44.82,44.84,64153.43915343915,28.867,28.8734,28.8284,28.8412,64153.4392
2009-05-26 13:40:00,44.84,44.9,44.82,44.83,59193.12169312168,28.8412,28.8798,28.8284,28.8348,59193.1217
2009-05-26 13:50:00,44.84,44.84,44.79,44.8,43761.02292768959,28.8412,28.8412,28.8091,28.8155,43761.0229
2009-05-26 14:00:00,44.8,44.87,44.76,44.82,81569.66490299822,28.8155,28.8605,28.7898,28.8284,81569.6649
2009-05-26 14:10:00,44.82,44.82,44.72,44.72,105268.9594356261,28.8284,28.8284,28.7641,28.7641,105268.9594
2009-05-26 14:20:00,44.72,44.73,44.67,44.69,41556.43738977072,28.7641,28.7705,28.7319,28.7448,41556.4374
2009-05-26 14:30:00,44.7,44.73,44.66,44.67,78813.93298059964,28.7512,28.7705,28.7255,28.7319,78813.933
2009-05-26 14:40:00,44.67,44.73,44.63,44.63,94576.71957671957,28.7319,28.7705,28.7062,28.7062,94576.7196
2009-05-26 14:50:00,44.63,44.64,44.54,44.55,65255.73192239858,28.7062,28.7126,28.6483,28.6547,65255.7319
2009-05-26 15:00:00,44.54,44.61,44.54,44.6,72641.0934744268,28.6483,28.6933,28.6483,28.6869,72641.0935
2009-05-26 15:10:00,44.6,44.66,44.42,44.45,89175.48500881833,28.6869,28.7255,28.5711,28.5904,89175.485
2009-05-26 15:20:00,44.45,44.47,44.37,44.38,106591.71075837742,28.5904,28.6033,28.5389,28.5454,106591.7108
2009-05-26 15:30:00,44.37,44.47,44.33,44.42,116843.03350970017,28.5389,28.6033,28.5132,28.5711,116843.0335
2009-05-26 15:40:00,44.42,44.46,44.28,44.31,143408.28924162255,28.5711,28.5968,28.4811,28.5003,143408.2892
2009-05-26 15:50:00,44.33,44.45,44.28,44.44,143187.83068783066,28.5132,28.5904,28.4811,28.584,143187.8307
2009-05-27 09:30:00,44.11,44.45,44.02,44.08,87411.81657848324,28.3717,28.5904,28.3138,28.3524,87411.8166
2009-05-27 09:40:00,44.08,44.14,43.94,44.14,42768.9594356261,28.3524,28.391,28.2624,28.391,42768.9594
2009-05-27 09:50:00,44.14,44.26,44.14,44.23,42879.18871252204,28.391,28.4682,28.391,28.4489,42879.1887
2009-05-27 10:00:00,44.23,44.35,43.92,43.93,42658.73015873016,28.4489,28.5261,28.2495,28.2559,42658.7302
2009-05-27 10:10:00,43.94,44.04,43.93,43.98,37477.95414462081,28.2624,28.3267,28.2559,28.2881,37477.9541
2009-05-27 10:20:00,43.99,44.12,43.99,44.07,39021.16402116402,28.2945,28.3781,28.2945,28.346,39021.164
2009-05-27 10:30:00,44.06,44.14,44.01,44.14,29100.529100529096,28.3395,28.391,28.3074,28.391,29100.5291
2009-05-27 10:40:00,44.14,44.16,43.94,44.06,39792.76895943562,28.391,28.4039,28.2624,28.3395,39792.769
2009-05-27 10:50:00,44.08,44.11,44.05,44.09,42658.73015873016,28.3524,28.3717,28.3331,28.3588,42658.7302
2009-05-27 11:00:00,44.09,44.1,43.94,43.97,49823.63315696648,28.3588,28.3653,28.2624,28.2817,49823.6332
2009-05-27 11:10:00,43.97,44.14,43.97,44.14,36265.43209876543,28.2817,28.391,28.2817,28.391,36265.4321
2009-05-27 11:20:00,44.14,44.17,44.1,44.14,39021.16402116402,28.391,28.4103,28.3653,28.391,39021.164
2009-05-27 11:30:00,44.14,44.26,44.08,44.25,39351.85185185185,28.391,28.4682,28.3524,28.4618,39351.8519
2009-05-27 11:40:00,44.25,44.26,44.23,44.24,15101.410934744266,28.4618,28.4682,28.4489,28.4553,15101.4109
2009-05-27 11:50:00,44.26,44.28,44.17,44.27,25573.192239858905,28.4682,28.4811,28.4103,28.4746,25573.1922
2009-05-27 12:00:00,44.26,44.28,44.18,44.23,40564.37389770723,28.4682,28.4811,28.4167,28.4489,40564.3739
2009-05-27 12:10:00,44.23,44.27,44.19,44.27,36044.97354497354,28.4489,28.4746,28.4232,28.4746,36044.9735
2009-05-27 12:20:00,44.27,44.28,44.21,44.22,38470.0176366843,28.4746,28.4811,28.436,28.4425,38470.0176
2009-05-27 12:30:00,44.24,44.26,44.19,44.23,153769.84126984124,28.4553,28.4682,28.4232,28.4489,153769.8413
2009-05-27 12:40:00,44.22,44.31,44.22,44.3,48280.42328042328,28.4425,28.5003,28.4425,28.4939,48280.4233
2009-05-27 12:50:00,44.3,44.33,44.24,44.32,49823.63315696648,28.4939,28.5132,28.4553,28.5068,49823.6332
2009-05-27 13:00:00,44.32,44.39,44.29,44.38,51587.30158730158,28.5068,28.5518,28.4875,28.5454,51587.3016
2009-05-27 13:10:00,44.37,44.4,44.37,44.37,35604.056437389765,28.5389,28.5582,28.5389,28.5389,35604.0564
2009-05-27 13:20:00,44.38,44.38,44.33,44.33,18959.43562610229,28.5454,28.5454,28.5132,28.5132,18959.4356
2009-05-27 13:30:00,44.32,44.33,44.12,44.12,50264.55026455026,28.5068,28.5132,28.3781,28.3781,50264.5503
2009-05-27 13:40:00,44.12,44.14,44.03,44.04,43981.481481481474,28.3781,28.391,28.3203,28.3267,43981.4815
2009-05-27 13:50:00,44.04,44.05,43.89,43.93,147817.4603174603,28.3267,28.3331,28.2302,28.2559,147817.4603
2009-05-27 14:00:00,43.93,43.94,43.76,43.78,73302.46913580246,28.2559,28.2624,28.1466,28.1594,73302.4691
2009-05-27 14:10:00,43.78,43.87,43.78,43.85,34281.305114638446,28.1594,28.2173,28.1594,28.2045,34281.3051
2009-05-27 14:20:00,43.84,43.86,43.75,43.85,53130.51146384479,28.198,28.2109,28.1402,28.2045,53130.5115
2009-05-27 14:30:00,43.84,43.93,43.78,43.92,37367.724867724864,28.198,28.2559,28.1594,28.2495,37367.7249
2009-05-27 14:40:00,43.92,44.05,43.92,44.04,47398.58906525573,28.2495,28.3331,28.2495,28.3267,47398.5891
2009-05-27 14:50:00,44.04,44.05,43.92,43.93,67019.40035273368,28.3267,28.3331,28.2495,28.2559,67019.4004
2009-05-27 15:00:00,43.93,44.04,43.92,43.99,44201.940035273365,28.2559,28.3267,28.2495,28.2945,44201.94
2009-05-27 15:10:00,43.97,43.99,43.88,43.95,54673.721340388,28.2817,28.2945,28.2238,28.2688,54673.7213
2009-05-27 15:20:00,43.94,43.95,43.62,43.66,84986.77248677248,28.2624,28.2688,28.0565,28.0823,84986.7725
2009-05-27 15:30:00,43.66,43.72,43.59,43.61,95458.55379188713,28.0823,28.1209,28.0372,28.0501,95458.5538
2009-05-27 15:40:00,43.61,43.74,43.61,43.69,94356.26102292768,28.0501,28.1337,28.0501,28.1016,94356.261
2009-05-27 15:50:00,43.7,43.71,43.52,43.55,161044.97354497353,28.108,28.1144,27.9922,28.0115,161044.9735
2009-05-28 09:30:00,43.26,43.77,43.16,43.77,221119.9294532628,28.0745,28.4054,28.0096,28.4054,221119.9295
2009-05-28 09:40:00,43.77,43.84,43.58,43.64,77932.09876543209,28.4054,28.4509,28.2821,28.3211,77932.0988
2009-05-28 09:50:00,43.64,43.7,43.43,43.45,60074.95590828924,28.3211,28.36,28.1848,28.1978,60074.9559
2009-05-28 10:00:00,43.44,43.44,43.03,43.06,95127.86596119928,28.1913,28.1913,27.9252,27.9447,95127.866
2009-05-28 10:10:00,43.06,43.06,42.91,43.02,72971.78130511464,27.9447,27.9447,27.8473,27.9187,72971.7813
2009-05-28 10:20:00,43.01,43.05,42.91,43.02,49713.40388007054,27.9122,27.9382,27.8473,27.9187,49713.4039
2009-05-28 10:30:00,43.01,43.05,42.92,42.93,47839.5061728395,27.9122,27.9382,27.8538,27.8603,47839.5062
2009-05-28 10:40:00,42.92,43.01,42.88,42.98,38690.47619047618,27.8538,27.9122,27.8278,27.8927,38690.4762
2009-05-28 10:50:00,42.97,43.04,42.89,43.0,59744.2680776014,27.8863,27.9317,27.8343,27.9057,59744.2681
2009-05-28 11:00:00,43.01,43.2,43.0,43.18,71318.34215167548,27.9122,28.0355,27.9057,28.0225,71318.3422
2009-05-28 11:10:00,43.18,43.23,43.08,43.09,78924.16225749558,28.0225,28.055,27.9576,27.9641,78924.1623
2009-05-28 11:20:00,43.1,43.16,43.03,43.16,43320.10582010582,27.9706,28.0096,27.9252,28.0096,43320.1058
2009-05-28 11:30:00,43.16,43.18,43.11,43.14,53350.97001763668,28.0096,28.0225,27.9771,27.9966,53350.97
2009-05-28 11:40:00,43.15,43.24,42.98,43.23,60956.79012345678,28.0031,28.0615,27.8927,28.055,60956.7901
2009-05-28 11:50:00,43.23,43.32,43.22,43.28,41997.35449735449,28.055,28.1134,28.0485,28.0874,41997.3545
2009-05-28 12:00:00,43.31,43.32,43.16,43.16,43761.02292768959,28.1069,28.1134,28.0096,28.0096,43761.0229
2009-05-28 12:10:00,43.17,43.19,43.03,43.04,30423.28042328042,28.016,28.029,27.9252,27.9317,30423.2804
2009-05-28 12:20:00,43.04,43.06,43.01,43.03,20943.56261022928,27.9317,27.9447,27.9122,27.9252,20943.5626
2009-05-28 12:30:00,43.02,43.07,42.97,43.06,26344.79717813051,27.9187,27.9512,27.8863,27.9447,26344.7972
2009-05-28 12:40:00,43.06,43.09,43.06,43.06,32738.09523809524,27.9447,27.9641,27.9447,27.9447,32738.0952
2009-05-28 12:50:00,43.05,43.07,42.91,42.94,58311.28747795414,27.9382,27.9512,27.8473,27.8668,58311.2875
2009-05-28 13:00:00,42.96,43.17,42.89,43.11,116953.26278659613,27.8798,28.016,27.8343,27.9771,116953.2628
2009-05-28 13:10:00,43.11,43.4,42.97,43.34,221230.1587301587,27.9771,28.1653,27.8863,28.1264,221230.1587
2009-05-28 13:20:00,43.35,43.39,42.88,43.02,338844.7971781305,28.1329,28.1588,27.8278,27.9187,338844.7972
2009-05-28 13:30:00,43.03,43.27,43.02,43.27,64373.89770723103,27.9252,28.0809,27.9187,28.0809,64373.8977
2009-05-28 13:40:00,43.27,43.39,43.25,43.32,57760.14109347442,28.0809,28.1588,28.068,28.1134,57760.1411
2009-05-28 13:50:00,43.31,43.36,43.15,43.26,39572.31040564374,28.1069,28.1394,28.0031,28.0745,39572.3104
2009-05-28 14:00:00,43.27,43.41,43.24,43.41,54563.492063492056,28.0809,28.1718,28.0615,28.1718,54563.4921
2009-05-28 14:10:00,43.42,43.49,43.4,43.48,55776.01410934744,28.1783,28.2237,28.1653,28.2172,55776.0141
2009-05-28 14:20:00,43.48,43.65,43.48,43.61,76719.57671957671,28.2172,28.3276,28.2172,28.3016,76719.5767
2009-05-28 14:30:00,43.62,43.69,43.61,43.62,63161.375661375656,28.3081,28.3535,28.3016,28.3081,63161.3757
2009-05-28 14:40:00,43.62,43.64,43.5,43.61,44312.16931216931,28.3081,28.3211,28.2302,28.3016,44312.1693
2009-05-28 14:50:00,43.61,43.67,43.57,43.65,52579.365079365074,28.3016,28.3405,28.2756,28.3276,52579.3651
2009-05-28 15:00:00,43.64,43.7,43.59,43.59,53350.97001763668,28.3211,28.36,28.2886,28.2886,53350.97
2009-05-28 15:10:00,43.58,43.58,43.39,43.55,66027.33686067018,28.2821,28.2821,28.1588,28.2627,66027.3369
2009-05-28 15:20:00,43.54,43.55,43.4,43.55,45634.92063492063,28.2562,28.2627,28.1653,28.2627,45634.9206
2009-05-28 15:30:00,43.55,43.55,43.36,43.48,96560.84656084656,28.2627,28.2627,28.1394,28.2172,96560.8466
2009-05-28 15:40:00,43.47,43.58,43.41,43.54,107142.85714285712,28.2107,28.2821,28.1718,28.2562,107142.8571
2009-05-28 15:50:00,43.54,43.62,43.35,43.5,152777.77777777775,28.2562,28.3081,28.1329,28.2302,152777.7778
2009-05-29 09:30:00,43.55,43.55,43.09,43.15,98765.43209876542,28.2627,28.2627,27.9641,28.0031,98765.4321
2009-05-29 09:40:00,43.17,43.21,42.56,42.62,147045.8553791887,28.016,28.042,27.6202,27.6591,147045.8554
2009-05-29 09:50:00,42.62,42.7,42.5,42.63,92261.90476190476,27.6591,27.711,27.5812,27.6656,92261.9048
2009-05-29 10:00:00,42.64,42.71,42.54,42.68,79254.85008818342,27.6721,27.7175,27.6072,27.6981,79254.8501
2009-05-29 10:10:00,42.68,42.74,42.53,42.58,107694.00352733684,27.6981,27.737,27.6007,27.6332,107694.0035
2009-05-29 10:20:00,42.57,42.9,42.57,42.87,40454.14462081128,27.6267,27.8408,27.6267,27.8214,40454.1446
2009-05-29 10:30:00,42.87,42.93,42.76,42.91,34832.451499118164,27.8214,27.8603,27.75,27.8473,34832.4515
2009-05-29 10:40:00,42.9,42.96,42.65,42.68,83884.47971781304,27.8408,27.8798,27.6786,27.6981,83884.4797
2009-05-29 10:50:00,42.67,42.71,42.61,42.61,54453.26278659611,27.6916,27.7175,27.6526,27.6526,54453.2628
2009-05-29 11:00:00,42.61,42.65,42.5,42.55,84325.39682539682,27.6526,27.6786,27.5812,27.6137,84325.3968
2009-05-29 11:10:00,42.55,42.55,42.48,42.51,43540.5643738977,27.6137,27.6137,27.5683,27.5877,43540.5644
2009-05-29 11:20:00,42.49,42.59,42.33,42.35,74074.07407407406,27.5747,27.6396,27.4709,27.4839,74074.0741
2009-05-29 11:30:00,42.32,42.46,42.3,42.36,62940.917107583766,27.4644,27.5553,27.4514,27.4904,62940.9171
2009-05-29 11:40:00,42.37,42.48,42.34,42.45,57429.45326278659,27.4969,27.5683,27.4774,27.5488,57429.4533
2009-05-29 11:50:00,42.45,42.48,42.34,42.35,73412.6984126984,27.5488,27.5683,27.4774,27.4839,73412.6984
2009-05-29 12:00:00,42.35,42.38,42.25,42.32,48831.56966490299,27.4839,27.5034,27.419,27.4644,48831.5697
2009-05-29 12:10:00,42.31,42.35,42.28,42.35,40674.60317460317,27.4579,27.4839,27.4385,27.4839,40674.6032
2009-05-29 12:20:00,42.36,42.47,42.35,42.42,22927.68959435626,27.4904,27.5618,27.4839,27.5293,22927.6896
2009-05-29 12:30:00,42.42,42.49,42.39,42.4,24250.440917107582,27.5293,27.5747,27.5099,27.5163,24250.4409
2009-05-29 12:40:00,42.4,42.49,42.33,42.41,24360.670194003524,27.5163,27.5747,27.4709,27.5228,24360.6702
2009-05-29 12:50:00,42.41,42.53,42.41,42.5,20943.56261022928,27.5228,27.6007,27.5228,27.5812,20943.5626
2009-05-29 13:00:00,42.5,42.6,42.5,42.53,20171.95767195767,27.5812,27.6461,27.5812,27.6007,20171.9577
2009-05-29 13:10:00,42.53,42.57,42.5,42.51,26234.567901234564,27.6007,27.6267,27.5812,27.5877,26234.5679
2009-05-29 13:20:00,42.53,42.56,42.51,42.53,14219.576719576718,27.6007,27.6202,27.5877,27.6007,14219.5767
2009-05-29 13:30:00,42.53,42.68,42.53,42.67,27888.00705467372,27.6007,27.6981,27.6007,27.6916,27888.0071
2009-05-29 13:40:00,42.67,42.74,42.67,42.7,17305.996472663137,27.6916,27.737,27.6916,27.711,17305.9965
2009-05-29 13:50:00,42.68,42.71,42.67,42.67,21164.02116402116,27.6981,27.7175,27.6916,27.6916,21164.0212
2009-05-29 14:00:00,42.68,42.76,42.66,42.74,43430.33509700176,27.6981,27.75,27.6851,27.737,43430.3351
2009-05-29 14:10:00,42.75,42.88,42.75,42.86,69775.13227513227,27.7435,27.8278,27.7435,27.8149,69775.1323
2009-05-29 14:20:00,42.86,42.89,42.83,42.87,51256.61375661375,27.8149,27.8343,27.7954,27.8214,51256.6138
2009-05-29 14:30:00,42.85,42.87,42.76,42.79,36485.89065255732,27.8084,27.8214,27.75,27.7694,36485.8907
2009-05-29 14:40:00,42.79,42.8,42.7,42.71,37477.95414462081,27.7694,27.7759,27.711,27.7175,37477.9541
2009-05-29 14:50:00,42.7,42.73,42.58,42.72,71208.11287477953,27.711,27.7305,27.6332,27.724,71208.1129
2009-05-29 15:00:00,42.7,42.83,42.65,42.77,77821.86948853615,27.711,27.7954,27.6786,27.7565,77821.8695
2009-05-29 15:10:00,42.77,42.85,42.77,42.84,85317.46031746031,27.7565,27.8084,27.7565,27.8019,85317.4603
2009-05-29 15:20:00,42.85,42.87,42.75,42.81,65806.8783068783,27.8084,27.8214,27.7435,27.7824,65806.8783
2009-05-29 15:30:00,42.81,42.82,42.67,42.75,78813.93298059964,27.7824,27.7889,27.6916,27.7435,78813.933
2009-05-29 15:40:00,42.74,42.94,42.72,42.9,115961.19929453262,27.737,27.8668,27.724,27.8408,115961.1993
2009-05-29 15:50:00,42.9,43.22,42.87,43.2,307539.6825396825,27.8408,28.0485,27.8214,28.0355,307539.6825
2009-06-01 09:30:00,43.55,43.87,42.98,43.76,92923.28042328042,28.2627,28.4703,27.8927,28.3989,92923.2804
2009-06-01 09:40:00,43.74,44.22,43.65,44.17,73302.46913580246,28.386,28.6975,28.3276,28.665,73302.4691
2009-06-01 09:50:00,44.19,44.3,44.16,44.19,75176.3668430335,28.678,28.7494,28.6585,28.678,75176.3668
2009-06-01 10:00:00,44.2,44.43,44.19,44.43,97332.45149911816,28.6845,28.8338,28.678,28.8338,97332.4515
2009-06-01 10:10:00,44.42,44.58,44.42,44.53,68672.83950617284,28.8273,28.9311,28.8273,28.8986,68672.8395
2009-06-01 10:20:00,44.53,44.56,44.38,44.38,78924.16225749558,28.8986,28.9181,28.8013,28.8013,78924.1623
2009-06-01 10:30:00,44.37,44.39,44.2,44.26,89506.17283950617,28.7948,28.8078,28.6845,28.7234,89506.1728
2009-06-01 10:40:00,44.25,44.27,44.06,44.06,95568.78306878306,28.7169,28.7299,28.5936,28.5936,95568.7831
2009-06-01 10:50:00,44.07,44.14,44.05,44.1,68121.69312169311,28.6001,28.6456,28.5871,28.6196,68121.6931
2009-06-01 11:00:00,44.09,44.26,44.09,44.24,52138.4479717813,28.6131,28.7234,28.6131,28.7104,52138.448
2009-06-01 11:10:00,44.23,44.27,44.18,44.24,40564.37389770723,28.704,28.7299,28.6715,28.7104,40564.3739
2009-06-01 11:20:00,44.24,44.29,44.19,44.23,62720.45855379188,28.7104,28.7429,28.678,28.704,62720.4586
2009-06-01 11:30:00,44.23,44.24,44.17,44.21,53130.51146384479,28.704,28.7104,28.665,28.691,53130.5115
2009-06-01 11:40:00,44.21,44.26,44.2,44.24,39682.53968253968,28.691,28.7234,28.6845,28.7104,39682.5397
2009-06-01 11:50:00,44.25,44.28,44.19,44.19,86860.67019400351,28.7169,28.7364,28.678,28.678,86860.6702
2009-06-01 12:00:00,44.19,44.24,44.18,44.23,57098.76543209876,28.678,28.7104,28.6715,28.704,57098.7654
2009-06-01 12:10:00,44.22,44.24,44.1,44.11,44422.39858906525,28.6975,28.7104,28.6196,28.6261,44422.3986
2009-06-01 12:20:00,44.13,44.22,44.13,44.22,32407.407407407405,28.6391,28.6975,28.6391,28.6975,32407.4074
2009-06-01 12:30:00,44.21,44.23,44.18,44.22,35052.91005291005,28.691,28.704,28.6715,28.6975,35052.9101
2009-06-01 12:40:00,44.2,44.23,44.19,44.22,34832.451499118164,28.6845,28.704,28.678,28.6975,34832.4515
2009-06-01 12:50:00,44.21,44.24,44.08,44.09,38359.78835978836,28.691,28.7104,28.6066,28.6131,38359.7884
2009-06-01 13:00:00,44.08,44.08,43.98,44.0,60295.41446208112,28.6066,28.6066,28.5417,28.5547,60295.4145
2009-06-01 13:10:00,43.99,44.0,43.94,43.95,37037.03703703703,28.5482,28.5547,28.5158,28.5222,37037.037
2009-06-01 13:20:00,43.95,43.97,43.93,43.94,54894.17989417989,28.5222,28.5352,28.5093,28.5158,54894.1799
2009-06-01 13:30:00,43.95,43.95,43.93,43.95,64925.04409171075,28.5222,28.5222,28.5093,28.5222,64925.0441
2009-06-01 13:40:00,43.95,43.97,43.92,43.94,86970.89947089946,28.5222,28.5352,28.5028,28.5158,86970.8995
2009-06-01 13:50:00,43.93,43.98,43.89,43.97,96340.38800705466,28.5093,28.5417,28.4833,28.5352,96340.388
2009-06-01 14:00:00,43.97,44.14,43.91,44.08,133597.88359788357,28.5352,28.6456,28.4963,28.6066,133597.8836
2009-06-01 14:10:00,44.07,44.17,44.07,44.16,60185.185185185175,28.6001,28.665,28.6001,28.6585,60185.1852
2009-06-01 14:20:00,44.15,44.23,44.14,44.14,67019.40035273368,28.652,28.704,28.6456,28.6456,67019.4004
2009-06-01 14:30:00,44.14,44.2,44.13,44.18,72641.0934744268,28.6456,28.6845,28.6391,28.6715,72641.0935
2009-06-01 14:40:00,44.18,44.24,44.1,44.12,90277.77777777777,28.6715,28.7104,28.6196,28.6326,90277.7778
2009-06-01 14:50:00,44.12,44.21,44.1,44.17,81790.12345679011,28.6326,28.691,28.6196,28.665,81790.1235
2009-06-01 15:00:00,44.15,44.19,44.11,44.14,59634.03880070546,28.652,28.678,28.6261,28.6456,59634.0388
2009-06-01 15:10:00,44.13,44.14,44.04,44.11,82671.95767195766,28.6391,28.6456,28.5807,28.6261,82671.9577
2009-06-01 15:20:00,44.11,44.19,44.11,44.18,92813.05114638447,28.6261,28.678,28.6261,28.6715,92813.0511
2009-06-01 15:30:00,44.18,44.21,44.11,44.11,173611.1111111111,28.6715,28.691,28.6261,28.6261,173611.1111
2009-06-01 15:40:00,44.12,44.16,44.0,44.0,176477.07231040564,28.6326,28.6585,28.5547,28.5547,176477.0723
2009-06-01 15:50:00,44.0,44.12,43.91,44.04,314814.8148148148,28.5547,28.6326,28.4963,28.5807,314814.8148
2009-06-02 09:30:00,44.04,44.12,43.72,43.87,161706.3492063492,28.5807,28.6326,28.373,28.4703,161706.3492
2009-06-02 09:40:00,43.86,43.94,43.8,43.94,105268.9594356261,28.4638,28.5158,28.4249,28.5158,105268.9594
2009-06-02 09:50:00,43.94,44.08,43.91,44.05,113095.23809523808,28.5158,28.6066,28.4963,28.5871,113095.2381
2009-06-02 10:00:00,44.05,44.24,43.87,44.11,142967.37213403877,28.5871,28.7104,28.4703,28.6261,142967.3721
2009-06-02 10:10:00,44.11,44.26,44.08,44.14,96230.15873015871,28.6261,28.7234,28.6066,28.6456,96230.1587
2009-06-02 10:20:00,44.15,44.16,44.06,44.06,69113.7566137566,28.652,28.6585,28.5936,28.5936,69113.7566
2009-06-02 10:30:00,44.06,44.07,43.94,43.96,57208.9947089947,28.5936,28.6001,28.5158,28.5287,57208.9947
2009-06-02 10:40:00,43.97,44.04,43.86,43.91,50485.00881834215,28.5352,28.5807,28.4638,28.4963,50485.0088
2009-06-02 10:50:00,43.91,43.93,43.77,43.79,61397.70723104056,28.4963,28.5093,28.4054,28.4184,61397.7072
2009-06-02 11:00:00,43.79,43.87,43.75,43.75,46957.67195767196,28.4184,28.4703,28.3925,28.3925,46957.672
2009-06-02 11:10:00,43.75,43.8,43.72,43.75,60846.56084656084,28.3925,28.4249,28.373,28.3925,60846.5608
2009-06-02 11:20:00,43.74,43.75,43.68,43.71,84545.85537918871,28.386,28.3925,28.347,28.3665,84545.8554
2009-06-02 11:30:00,43.7,43.75,43.62,43.62,69885.3615520282,28.36,28.3925,28.3081,28.3081,69885.3616
2009-06-02 11:40:00,43.62,43.62,43.51,43.54,77160.49382716049,28.3081,28.3081,28.2367,28.2562,77160.4938
2009-06-02 11:50:00,43.53,43.55,43.45,43.49,206238.9770723104,28.2497,28.2627,28.1978,28.2237,206238.9771
2009-06-02 12:00:00,43.47,43.61,43.46,43.55,53240.74074074074,28.2107,28.3016,28.2043,28.2627,53240.7407
2009-06-02 12:10:00,43.57,43.65,43.55,43.57,59964.72663139329,28.2756,28.3276,28.2627,28.2756,59964.7266
2009-06-02 12:20:00,43.57,43.58,43.49,43.51,98104.05643738977,28.2756,28.2821,28.2237,28.2367,98104.0564
2009-06-02 12:30:00,43.52,43.63,43.51,43.63,39902.998236331565,28.2432,28.3146,28.2367,28.3146,39902.9982
2009-06-02 12:40:00,43.64,43.65,43.54,43.55,40343.91534391534,28.3211,28.3276,28.2562,28.2627,40343.9153
2009-06-02 12:50:00,43.55,43.57,43.54,43.54,72420.63492063491,28.2627,28.2756,28.2562,28.2562,72420.6349
2009-06-02 13:00:00,43.54,43.56,43.52,43.56,56547.61904761904,28.2562,28.2691,28.2432,28.2691,56547.619
2009-06-02 13:10:00,43.56,43.56,43.45,43.48,56988.53615520282,28.2691,28.2691,28.1978,28.2172,56988.5362
2009-06-02 13:20:00,43.47,43.59,43.46,43.54,63932.98059964726,28.2107,28.2886,28.2043,28.2562,63932.9806
2009-06-02 13:30:00,43.54,43.73,43.53,43.57,99647.26631393297,28.2562,28.3795,28.2497,28.2756,99647.2663
2009-06-02 13:40:00,43.58,43.61,43.55,43.56,75066.13756613756,28.2821,28.3016,28.2627,28.2691,75066.1376
2009-06-02 13:50:00,43.57,43.57,43.52,43.54,61287.47795414461,28.2756,28.2756,28.2432,28.2562,61287.478
2009-06-02 14:00:00,43.54,43.56,43.53,43.54,131172.83950617284,28.2562,28.2691,28.2497,28.2562,131172.8395
2009-06-02 14:10:00,43.54,43.64,43.54,43.62,95789.24162257496,28.2562,28.3211,28.2562,28.3081,95789.2416
2009-06-02 14:20:00,43.63,43.75,43.61,43.65,330687.83068783063,28.3146,28.3925,28.3016,28.3276,330687.8307
2009-06-02 14:30:00,43.65,43.68,43.59,43.68,62279.5414462081,28.3276,28.347,28.2886,28.347,62279.5414
2009-06-02 14:40:00,43.68,43.77,43.66,43.72,72861.55202821869,28.347,28.4054,28.334,28.373,72861.552
2009-06-02 14:50:00,43.71,43.73,43.66,43.66,109016.75485008815,28.3665,28.3795,28.334,28.334,109016.7549
2009-06-02 15:00:00,43.67,43.82,43.65,43.8,126102.29276895942,28.3405,28.4379,28.3276,28.4249,126102.2928
2009-06-02 15:10:00,43.8,43.83,43.75,43.78,92592.59259259258,28.4249,28.4444,28.3925,28.4119,92592.5926
2009-06-02 15:20:00,43.77,43.9,43.76,43.87,127535.2733686067,28.4054,28.4898,28.3989,28.4703,127535.2734
2009-06-02 15:30:00,43.87,43.97,43.83,43.93,111441.79894179892,28.4703,28.5352,28.4444,28.5093,111441.7989
2009-06-02 15:40:00,43.93,43.97,43.88,43.91,135582.01058201055,28.5093,28.5352,28.4768,28.4963,135582.0106
2009-06-02 15:50:00,43.91,43.91,43.73,43.73,209545.8553791887,28.4963,28.4963,28.3795,28.3795,209545.8554
2009-06-03 09:30:00,43.38,43.75,43.38,43.67,86419.75308641975,28.1523,28.3925,28.1523,28.3405,86419.7531
2009-06-03 09:40:00,43.66,43.66,43.41,43.55,50485.00881834215,28.334,28.334,28.1718,28.2627,50485.0088
2009-06-03 09:50:00,43.55,43.55,43.22,43.32,65145.50264550264,28.2627,28.2627,28.0485,28.1134,65145.5026
2009-06-03 10:00:00,43.32,43.37,43.19,43.31,48941.79894179894,28.1134,28.1458,28.029,28.1069,48941.7989
2009-06-03 10:10:00,43.32,43.32,43.21,43.28,60956.79012345678,28.1134,28.1134,28.042,28.0874,60956.7901
2009-06-03 10:20:00,43.28,43.32,43.2,43.26,50595.23809523809,28.0874,28.1134,28.0355,28.0745,50595.2381
2009-06-03 10:30:00,43.26,43.35,43.26,43.35,39902.998236331565,28.0745,28.1329,28.0745,28.1329,39902.9982
2009-06-03 10:40:00,43.34,43.41,43.31,43.31,37698.41269841269,28.1264,28.1718,28.1069,28.1069,37698.4127
2009-06-03 10:50:00,43.32,43.39,43.31,43.39,27447.089947089946,28.1134,28.1588,28.1069,28.1588,27447.0899
2009-06-03 11:00:00,43.4,43.41,43.34,43.35,29872.1340388007,28.1653,28.1718,28.1264,28.1329,29872.134
2009-06-03 11:10:00,43.36,43.39,43.3,43.33,37037.03703703703,28.1394,28.1588,28.1004,28.1199,37037.037
2009-06-03 11:20:00,43.33,43.49,43.32,43.41,36155.20282186948,28.1199,28.2237,28.1134,28.1718,36155.2028
2009-06-03 11:30:00,43.39,43.43,43.37,43.41,29761.90476190476,28.1588,28.1848,28.1458,28.1718,29761.9048
2009-06-03 11:40:00,43.41,43.49,43.37,43.4,38580.246913580246,28.1718,28.2237,28.1458,28.1653,38580.2469
2009-06-03 11:50:00,43.41,43.45,43.35,43.39,50264.55026455026,28.1718,28.1978,28.1329,28.1588,50264.5503
2009-06-03 12:00:00,43.38,43.4,43.36,43.36,27998.23633156966,28.1523,28.1653,28.1394,28.1394,27998.2363
2009-06-03 12:10:00,43.36,43.39,43.32,43.32,45524.69135802469,28.1394,28.1588,28.1134,28.1134,45524.6914
2009-06-03 12:20:00,43.32,43.33,43.24,43.25,32517.636684303347,28.1134,28.1199,28.0615,28.068,32517.6367
2009-06-03 12:30:00,43.24,43.27,43.16,43.21,43981.481481481474,28.0615,28.0809,28.0096,28.042,43981.4815
2009-06-03 12:40:00,43.21,43.23,43.2,43.22,21384.47971781305,28.042,28.055,28.0355,28.0485,21384.4797
2009-06-03 12:50:00,43.22,43.23,43.14,43.15,60736.33156966489,28.0485,28.055,27.9966,28.0031,60736.3316
2009-06-03 13:00:00,43.15,43.15,43.06,43.06,35493.82716049382,28.0031,28.0031,27.9447,27.9447,35493.8272
2009-06-03 13:10:00,43.06,43.09,43.01,43.09,27888.00705467372,27.9447,27.9641,27.9122,27.9641,27888.0071
2009-06-03 13:20:00,43.09,43.1,43.02,43.06,38249.55908289241,27.9641,27.9706,27.9187,27.9447,38249.5591
2009-06-03 13:30:00,43.04,43.08,43.02,43.07,30974.426807760137,27.9317,27.9576,27.9187,27.9512,30974.4268
2009-06-03 13:40:00,43.08,43.09,43.02,43.04,36706.3492063492,27.9576,27.9641,27.9187,27.9317,36706.3492
2009-06-03 13:50:00,43.04,43.09,43.03,43.08,29651.67548500881,27.9317,27.9641,27.9252,27.9576,29651.6755
2009-06-03 14:00:00,43.08,43.1,42.99,42.99,48280.42328042328,27.9576,27.9706,27.8992,27.8992,48280.4233
2009-06-03 14:10:00,43.0,43.05,42.98,43.03,28990.299823633155,27.9057,27.9382,27.8927,27.9252,28990.2998
2009-06-03 14:20:00,43.03,43.05,42.98,42.99,26455.02645502645,27.9252,27.9382,27.8927,27.8992,26455.0265
2009-06-03 14:30:00,42.98,43.01,42.89,42.9,56327.16049382716,27.8927,27.9122,27.8343,27.8408,56327.1605
2009-06-03 14:40:00,42.89,42.96,42.89,42.96,58531.74603174603,27.8343,27.8798,27.8343,27.8798,58531.746
2009-06-03 14:50:00,42.97,43.08,42.96,43.06,60074.95590828924,27.8863,27.9576,27.8798,27.9447,60074.9559
2009-06-03 15:00:00,43.07,43.16,43.06,43.15,98214.28571428572,27.9512,28.0096,27.9447,28.0031,98214.2857
2009-06-03 15:10:00,43.15,43.17,43.09,43.13,60846.56084656084,28.0031,28.016,27.9641,27.9901,60846.5608
2009-06-03 15:20:00,43.14,43.15,42.96,42.96,88514.10934744267,27.9966,28.0031,27.8798,27.8798,88514.1093
2009-06-03 15:30:00,42.96,43.03,42.93,43.03,120921.51675485008,27.8798,27.9252,27.8603,27.9252,120921.5168
2009-06-03 15:40:00,43.03,43.13,43.0,43.11,196208.1128747796,27.9252,27.9901,27.9057,27.9771,196208.1129
2009-06-03 15:50:00,43.1,43.17,43.04,43.17,308531.746031746,27.9706,28.016,27.9317,28.016,308531.746
2009-06-04 09:30:00,43.26,43.56,43.23,43.54,52469.13580246913,28.0745,28.2691,28.055,28.2562,52469.1358
2009-06-04 09:40:00,43.53,43.69,43.42,43.47,55555.55555555555,28.2497,28.3535,28.1783,28.2107,55555.5556
2009-06-04 09:50:00,43.48,43.76,43.29,43.75,352402.9982363315,28.2172,28.3989,28.0939,28.3925,352402.9982
2009-06-04 10:00:00,43.75,43.76,43.26,43.3,113977.07231040564,28.3925,28.3989,28.0745,28.1004,113977.0723
2009-06-04 10:10:00,43.29,43.41,43.28,43.35,36485.89065255732,28.0939,28.1718,28.0874,28.1329,36485.8907
2009-06-04 10:20:00,43.36,43.65,43.34,43.56,44201.940035273365,28.1394,28.3276,28.1264,28.2691,44201.94
2009-06-04 10:30:00,43.56,43.59,43.52,43.56,41887.12522045855,28.2691,28.2886,28.2432,28.2691,41887.1252
2009-06-04 10:40:00,43.55,43.57,43.49,43.5,38249.55908289241,28.2627,28.2756,28.2237,28.2302,38249.5591
2009-06-04 10:50:00,43.5,43.59,43.5,43.58,102623.45679012344,28.2302,28.2886,28.2302,28.2821,102623.4568
2009-06-04 11:00:00,43.58,43.59,43.5,43.55,63712.522045855374,28.2821,28.2886,28.2302,28.2627,63712.522
2009-06-04 11:10:00,43.55,43.55,43.49,43.54,66137.56613756613,28.2627,28.2627,28.2237,28.2562,66137.5661
2009-06-04 11:20:00,43.53,43.58,43.49,43.53,27998.23633156966,28.2497,28.2821,28.2237,28.2497,27998.2363
2009-06-04 11:30:00,43.52,43.54,43.46,43.53,29541.44620811288,28.2432,28.2562,28.2043,28.2497,29541.4462
2009-06-04 11:40:00,43.54,43.55,43.52,43.54,25573.192239858905,28.2562,28.2627,28.2432,28.2562,25573.1922
2009-06-04 11:50:00,43.54,43.55,43.5,43.5,25793.65079365079,28.2562,28.2627,28.2302,28.2302,25793.6508
2009-06-04 12:00:00,43.51,43.51,43.36,43.36,41997.35449735449,28.2367,28.2367,28.1394,28.1394,41997.3545
2009-06-04 12:10:00,43.36,43.4,43.29,43.38,36044.97354497354,28.1394,28.1653,28.0939,28.1523,36044.9735
2009-06-04 12:20:00,43.38,43.45,43.37,43.45,37147.266313932974,28.1523,28.1978,28.1458,28.1978,37147.2663
2009-06-04 12:30:00,43.47,43.5,43.45,43.47,24911.81657848324,28.2107,28.2302,28.1978,28.2107,24911.8166
2009-06-04 12:40:00,43.47,43.5,43.45,43.47,36485.89065255732,28.2107,28.2302,28.1978,28.2107,36485.8907
2009-06-04 12:50:00,43.47,43.5,43.45,43.48,27447.089947089946,28.2107,28.2302,28.1978,28.2172,27447.0899
2009-06-04 13:00:00,43.49,43.55,43.46,43.47,54343.03350970017,28.2237,28.2627,28.2043,28.2107,54343.0335
2009-06-04 13:10:00,43.48,43.54,43.47,43.5,54673.721340388,28.2172,28.2562,28.2107,28.2302,54673.7213
2009-06-04 13:20:00,43.51,43.55,43.5,43.51,36044.97354497354,28.2367,28.2627,28.2302,28.2367,36044.9735
2009-06-04 13:30:00,43.51,43.59,43.5,43.58,56988.53615520282,28.2367,28.2886,28.2302,28.2821,56988.5362
2009-06-04 13:40:00,43.58,43.59,43.55,43.59,34171.0758377425,28.2821,28.2886,28.2627,28.2886,34171.0758
2009-06-04 13:50:00,43.58,43.59,43.49,43.49,57319.22398589065,28.2821,28.2886,28.2237,28.2237,57319.224
2009-06-04 14:00:00,43.5,43.6,43.45,43.57,61838.62433862433,28.2302,28.2951,28.1978,28.2756,61838.6243
2009-06-04 14:10:00,43.58,43.62,43.55,43.6,49162.25749559082,28.2821,28.3081,28.2627,28.2951,49162.2575
2009-06-04 14:20:00,43.6,43.67,43.59,43.64,73082.01058201057,28.2951,28.3405,28.2886,28.3211,73082.0106
2009-06-04 14:30:00,43.65,43.67,43.57,43.58,70877.42504409171,28.3276,28.3405,28.2756,28.2821,70877.425
2009-06-04 14:40:00,43.58,43.66,43.55,43.62,78262.78659611993,28.2821,28.334,28.2627,28.3081,78262.7866
2009-06-04 14:50:00,43.62,43.66,43.47,43.54,126763.66843033508,28.3081,28.334,28.2107,28.2562,126763.6684
2009-06-04 15:00:00,43.54,43.55,43.49,43.55,61507.9365079365,28.2562,28.2627,28.2237,28.2627,61507.9365
2009-06-04 15:10:00,43.55,43.66,43.53,43.66,62720.45855379188,28.2627,28.334,28.2497,28.334,62720.4586
2009-06-04 15:20:00,43.66,43.74,43.66,43.7,54232.80423280423,28.334,28.386,28.334,28.36,54232.8042
2009-06-04 15:30:00,43.7,43.74,43.6,43.69,87852.733686067,28.36,28.386,28.2951,28.3535,87852.7337
2009-06-04 15:40:00,43.69,43.72,43.58,43.64,96781.30511463844,28.3535,28.373,28.2821,28.3211,96781.3051
2009-06-04 15:50:00,43.63,43.76,43.57,43.67,234126.9841269841,28.3146,28.3989,28.2756,28.3405,234126.9841
2009-06-05 09:30:00,44.21,44.21,43.7,43.9,224867.72486772484,28.691,28.691,28.36,28.4898,224867.7249
2009-06-05 09:40:00,43.92,44.24,43.83,43.9,122023.80952380953,28.5028,28.7104,28.4444,28.4898,122023.8095
2009-06-05 09:50:00,43.89,43.95,43.65,43.93,114087.30158730155,28.4833,28.5222,28.3276,28.5093,114087.3016
2009-06-05 10:00:00,43.9,44.01,43.67,43.67,128858.024691358,28.4898,28.5612,28.3405,28.3405,128858.0247
2009-06-05 10:10:00,43.68,43.77,43.53,43.73,105379.18871252204,28.347,28.4054,28.2497,28.3795,105379.1887
2009-06-05 10:20:00,43.74,43.95,43.72,43.94,57870.370370370365,28.386,28.5222,28.373,28.5158,57870.3704
2009-06-05 10:30:00,43.95,44.05,43.89,43.97,112433.86243386242,28.5222,28.5871,28.4833,28.5352,112433.8624
2009-06-05 10:40:00,43.98,44.17,43.94,44.08,68121.69312169311,28.5417,28.665,28.5158,28.6066,68121.6931
2009-06-05 10:50:00,44.08,44.15,44.03,44.15,79916.22574955907,28.6066,28.652,28.5742,28.652,79916.2257
2009-06-05 11:00:00,44.14,44.32,44.14,44.25,59964.72663139329,28.6456,28.7624,28.6456,28.7169,59964.7266
2009-06-05 11:10:00,44.24,44.31,44.19,44.21,58641.975308641966,28.7104,28.7559,28.678,28.691,58641.9753
2009-06-05 11:20:00,44.22,44.27,44.14,44.14,46626.98412698412,28.6975,28.7299,28.6456,28.6456,46626.9841
2009-06-05 11:30:00,44.14,44.15,44.01,44.09,65035.27336860669,28.6456,28.652,28.5612,28.6131,65035.2734
2009-06-05 11:40:00,44.1,44.1,43.95,44.04,66578.48324514991,28.6196,28.6196,28.5222,28.5807,66578.4832
2009-06-05 11:50:00,44.04,44.11,43.93,44.05,78703.7037037037,28.5807,28.6261,28.5093,28.5871,78703.7037
2009-06-05 12:00:00,44.05,44.16,44.04,44.11,60405.643738977065,28.5871,28.6585,28.5807,28.6261,60405.6437
2009-06-05 12:10:00,44.1,44.11,43.99,44.05,38470.0176366843,28.6196,28.6261,28.5482,28.5871,38470.0176
2009-06-05 12:20:00,44.05,44.18,44.04,44.09,53130.51146384479,28.5871,28.6715,28.5807,28.6131,53130.5115
2009-06-05 12:30:00,44.09,44.1,44.0,44.04,42989.41798941798,28.6131,28.6196,28.5547,28.5807,42989.418
2009-06-05 12:40:00,44.04,44.04,43.98,44.0,51477.07231040564,28.5807,28.5807,28.5417,28.5547,51477.0723
2009-06-05 12:50:00,44.0,44.01,43.92,43.97,39572.31040564374,28.5547,28.5612,28.5028,28.5352,39572.3104
2009-06-05 13:00:00,43.97,44.13,43.94,44.1,57429.45326278659,28.5352,28.6391,28.5158,28.6196,57429.4533
2009-06-05 13:10:00,44.12,44.14,44.03,44.1,56327.16049382716,28.6326,28.6456,28.5742,28.6196,56327.1605
2009-06-05 13:20:00,44.1,44.11,44.03,44.11,33068.783068783065,28.6196,28.6261,28.5742,28.6261,33068.7831
2009-06-05 13:30:00,44.09,44.18,44.09,44.17,37037.03703703703,28.6131,28.6715,28.6131,28.665,37037.037
2009-06-05 13:40:00,44.18,44.25,44.17,44.25,35714.28571428571,28.6715,28.7169,28.665,28.7169,35714.2857
2009-06-05 13:50:00,44.25,44.3,44.15,44.22,78262.78659611993,28.7169,28.7494,28.652,28.6975,78262.7866
2009-06-05 14:00:00,44.22,44.24,44.01,44.01,64814.81481481481,28.6975,28.7104,28.5612,28.5612,64814.8148
2009-06-05 14:10:00,44.01,44.04,43.88,43.9,76388.88888888888,28.5612,28.5807,28.4768,28.4898,76388.8889
2009-06-05 14:20:00,43.88,43.95,43.8,43.9,78813.93298059964,28.4768,28.5222,28.4249,28.4898,78813.933
2009-06-05 14:30:00,43.9,43.93,43.81,43.88,83443.56261022927,28.4898,28.5093,28.4314,28.4768,83443.5626
2009-06-05 14:40:00,43.88,44.01,43.87,44.0,54453.26278659611,28.4768,28.5612,28.4703,28.5547,54453.2628
2009-06-05 14:50:00,44.03,44.05,43.98,43.99,52799.82363315696,28.5742,28.5871,28.5417,28.5482,52799.8236
2009-06-05 15:00:00,43.98,44.1,43.93,44.05,78924.16225749558,28.5417,28.6196,28.5093,28.5871,78924.1623
2009-06-05 15:10:00,44.04,44.11,43.98,44.04,96340.38800705466,28.5807,28.6261,28.5417,28.5807,96340.388
2009-06-05 15:20:00,44.04,44.08,43.95,43.96,77270.72310405642,28.5807,28.6066,28.5222,28.5287,77270.7231
2009-06-05 15:30:00,43.96,44.06,43.95,44.06,115850.97001763668,28.5287,28.5936,28.5222,28.5936,115850.97
2009-06-05 15:40:00,44.05,44.07,43.8,43.8,143738.9770723104,28.5871,28.6001,28.4249,28.4249,143738.9771
2009-06-05 15:50:00,43.8,43.92,43.79,43.92,195656.9664902998,28.4249,28.5028,28.4184,28.5028,195656.9665
2009-06-08 09:30:00,43.84,43.84,43.45,43.58,71097.88359788359,28.4509,28.4509,28.1978,28.2821,71097.8836
2009-06-08 09:40:00,43.55,43.7,43.45,43.56,55996.47266313932,28.2627,28.36,28.1978,28.2691,55996.4727
2009-06-08 09:50:00,43.56,43.7,43.53,43.69,60185.185185185175,28.2691,28.36,28.2497,28.3535,60185.1852
2009-06-08 10:00:00,43.69,43.77,43.59,43.76,83333.33333333333,28.3535,28.4054,28.2886,28.3989,83333.3333
2009-06-08 10:10:00,43.75,43.79,43.57,43.59,45194.003527336856,28.3925,28.4184,28.2756,28.2886,45194.0035
2009-06-08 10:20:00,43.59,43.74,43.55,43.73,34942.6807760141,28.2886,28.386,28.2627,28.3795,34942.6808
2009-06-08 10:30:00,43.73,43.89,43.72,43.89,46626.98412698412,28.3795,28.4833,28.373,28.4833,46626.9841
2009-06-08 10:40:00,43.89,43.97,43.89,43.96,38910.93474426808,28.4833,28.5352,28.4833,28.5287,38910.9347
2009-06-08 10:50:00,43.96,43.99,43.82,43.85,40123.456790123455,28.5287,28.5482,28.4379,28.4573,40123.4568
2009-06-08 11:00:00,43.85,43.85,43.74,43.74,39241.6225749559,28.4573,28.4573,28.386,28.386,39241.6226
2009-06-08 11:10:00,43.74,43.82,43.73,43.79,62940.917107583766,28.386,28.4379,28.3795,28.4184,62940.9171
2009-06-08 11:20:00,43.79,43.86,43.71,43.73,70767.19576719576,28.4184,28.4638,28.3665,28.3795,70767.1958
2009-06-08 11:30:00,43.71,43.75,43.66,43.75,39351.85185185185,28.3665,28.3925,28.334,28.3925,39351.8519
2009-06-08 11:40:00,43.74,43.77,43.67,43.71,38910.93474426808,28.386,28.4054,28.3405,28.3665,38910.9347
2009-06-08 11:50:00,43.7,43.72,43.65,43.66,32076.719576719574,28.36,28.373,28.3276,28.334,32076.7196
2009-06-08 12:00:00,43.68,43.71,43.64,43.68,33399.47089947089,28.347,28.3665,28.3211,28.347,33399.4709
2009-06-08 12:10:00,43.67,43.69,43.61,43.62,21053.79188712522,28.3405,28.3535,28.3016,28.3081,21053.7919
2009-06-08 12:20:00,43.61,43.63,43.58,43.6,16975.308641975305,28.3016,28.3146,28.2821,28.2951,16975.3086
2009-06-08 12:30:00,43.61,43.69,43.56,43.66,25683.421516754846,28.3016,28.3535,28.2691,28.334,25683.4215
2009-06-08 12:40:00,43.65,43.7,43.65,43.68,18628.74779541446,28.3276,28.36,28.3276,28.347,18628.7478
2009-06-08 12:50:00,43.67,43.69,43.64,43.66,26344.79717813051,28.3405,28.3535,28.3211,28.334,26344.7972
2009-06-08 13:00:00,43.66,43.72,43.66,43.7,30643.738977072306,28.334,28.373,28.334,28.36,30643.739
2009-06-08 13:10:00,43.7,43.73,43.65,43.71,20833.33333333333,28.36,28.3795,28.3276,28.3665,20833.3333
2009-06-08 13:20:00,43.69,43.76,43.68,43.74,30533.509700176364,28.3535,28.3989,28.347,28.386,30533.5097
2009-06-08 13:30:00,43.75,43.77,43.72,43.72,29761.90476190476,28.3925,28.4054,28.373,28.373,29761.9048
2009-06-08 13:40:00,43.72,43.82,43.69,43.81,36155.20282186948,28.373,28.4379,28.3535,28.4314,36155.2028
2009-06-08 13:50:00,43.8,43.81,43.71,43.78,20833.33333333333,28.4249,28.4314,28.3665,28.4119,20833.3333
2009-06-08 14:00:00,43.78,43.79,43.68,43.69,28328.92416225749,28.4119,28.4184,28.347,28.3535,28328.9242
2009-06-08 14:10:00,43.69,43.71,43.66,43.67,27998.23633156966,28.3535,28.3665,28.334,28.3405,27998.2363
2009-06-08 14:20:00,43.66,43.76,43.65,43.76,30864.197530864192,28.334,28.3989,28.3276,28.3989,30864.1975
2009-06-08 14:30:00,43.77,43.8,43.73,43.77,42438.271604938265,28.4054,28.4249,28.3795,28.4054,42438.2716
2009-06-08 14:40:00,43.76,43.79,43.68,43.77,43540.5643738977,28.3989,28.4184,28.347,28.4054,43540.5644
2009-06-08 14:50:00,43.77,43.78,43.68,43.76,33840.38800705467,28.4054,28.4119,28.347,28.3989,33840.388
2009-06-08 15:00:00,43.77,43.83,43.74,43.82,45745.149911816574,28.4054,28.4444,28.386,28.4379,45745.1499
2009-06-08 15:10:00,43.83,43.99,43.77,43.94,67680.77601410935,28.4444,28.5482,28.4054,28.5158,67680.776
2009-06-08 15:20:00,43.95,44.24,43.92,44.21,162918.87125220455,28.5222,28.7104,28.5028,28.691,162918.8713
2009-06-08 15:30:00,44.21,44.45,44.2,44.22,223765.43209876545,28.691,28.8467,28.6845,28.6975,223765.4321
2009-06-08 15:40:00,44.22,44.3,44.16,44.24,148478.83597883597,28.6975,28.7494,28.6585,28.7104,148478.836
2009-06-08 15:50:00,44.24,44.29,44.12,44.12,129188.71252204584,28.7104,28.7429,28.6326,28.6326,129188.7125
2009-06-09 09:30:00,44.15,44.32,44.01,44.29,61838.62433862433,28.652,28.7624,28.5612,28.7429,61838.6243
2009-06-09 09:40:00,44.28,44.39,44.14,44.17,54673.721340388,28.7364,28.8078,28.6456,28.665,54673.7213
2009-06-09 09:50:00,44.14,44.14,43.87,43.91,62830.68783068782,28.6456,28.6456,28.4703,28.4963,62830.6878
2009-06-09 10:00:00,43.91,43.97,43.72,43.75,96230.15873015871,28.4963,28.5352,28.373,28.3925,96230.1587
2009-06-09 10:10:00,43.76,43.84,43.69,43.72,88073.1922398589,28.3989,28.4509,28.3535,28.373,88073.1922
2009-06-09 10:20:00,43.71,43.74,43.65,43.72,57319.22398589065,28.3665,28.386,28.3276,28.373,57319.224
2009-06-09 10:30:00,43.74,43.82,43.71,43.77,41776.8959435626,28.386,28.4379,28.3665,28.4054,41776.8959
2009-06-09 10:40:00,43.77,43.79,43.7,43.7,37257.49559082892,28.4054,28.4184,28.36,28.36,37257.4956
2009-06-09 10:50:00,43.71,43.72,43.65,43.67,29982.36331569665,28.3665,28.373,28.3276,28.3405,29982.3633
2009-06-09 11:00:00,43.65,43.65,43.43,43.48,93143.7389770723,28.3276,28.3276,28.1848,28.2172,93143.739
2009-06-09 11:10:00,43.48,43.49,43.39,43.4,64484.126984126975,28.2172,28.2237,28.1588,28.1653,64484.127
2009-06-09 11:20:00,43.4,43.45,43.34,43.35,43761.02292768959,28.1653,28.1978,28.1264,28.1329,43761.0229
2009-06-09 11:30:00,43.35,43.41,43.32,43.39,39572.31040564374,28.1329,28.1718,28.1134,28.1588,39572.3104
2009-06-09 11:40:00,43.38,43.42,43.38,43.41,28769.841269841265,28.1523,28.1783,28.1523,28.1718,28769.8413
2009-06-09 11:50:00,43.4,43.4,43.2,43.21,56216.93121693121,28.1653,28.1653,28.0355,28.042,56216.9312
2009-06-09 12:00:00,43.21,43.32,43.21,43.31,36375.66137566137,28.042,28.1134,28.042,28.1069,36375.6614
2009-06-09 12:10:00,43.32,43.37,43.31,43.36,22817.460317460314,28.1134,28.1458,28.1069,28.1394,22817.4603
2009-06-09 12:20:00,43.36,43.45,43.36,43.42,33179.01234567901,28.1394,28.1978,28.1394,28.1783,33179.0123
2009-06-09 12:30:00,43.41,43.5,43.38,43.49,25573.192239858905,28.1718,28.2302,28.1523,28.2237,25573.1922
2009-06-09 12:40:00,43.48,43.54,43.43,43.51,31525.57319223985,28.2172,28.2562,28.1848,28.2367,31525.5732
2009-06-09 12:50:00,43.51,43.55,43.48,43.53,18628.74779541446,28.2367,28.2627,28.2172,28.2497,18628.7478
2009-06-09 13:00:00,43.53,43.63,43.53,43.56,40013.22751322751,28.2497,28.3146,28.2497,28.2691,40013.2275
2009-06-09 13:10:00,43.55,43.56,43.45,43.5,34281.305114638446,28.2627,28.2691,28.1978,28.2302,34281.3051
2009-06-09 13:20:00,43.5,43.53,43.45,43.52,30864.197530864192,28.2302,28.2497,28.1978,28.2432,30864.1975
2009-06-09 13:30:00,43.52,43.6,43.51,43.58,31856.261022927687,28.2432,28.2951,28.2367,28.2821,31856.261
2009-06-09 13:40:00,43.59,43.65,43.56,43.56,32517.636684303347,28.2886,28.3276,28.2691,28.2691,32517.6367
2009-06-09 13:50:00,43.57,43.76,43.56,43.75,43099.64726631393,28.2756,28.3989,28.2691,28.3925,43099.6473
2009-06-09 14:00:00,43.75,43.81,43.71,43.78,39572.31040564374,28.3925,28.4314,28.3665,28.4119,39572.3104
2009-06-09 14:10:00,43.78,43.89,43.75,43.87,37257.49559082892,28.4119,28.4833,28.3925,28.4703,37257.4956
2009-06-09 14:20:00,43.87,43.94,43.78,43.92,59523.80952380952,28.4703,28.5158,28.4119,28.5028,59523.8095
2009-06-09 14:30:00,43.94,43.96,43.88,43.9,63271.6049382716,28.5158,28.5287,28.4768,28.4898,63271.6049
2009-06-09 14:40:00,43.9,43.97,43.83,43.84,58421.51675485008,28.4898,28.5352,28.4444,28.4509,58421.5168
2009-06-09 14:50:00,43.84,43.9,43.83,43.9,43981.481481481474,28.4509,28.4898,28.4444,28.4898,43981.4815
2009-06-09 15:00:00,43.91,43.96,43.85,43.89,42768.9594356261,28.4963,28.5287,28.4573,28.4833,42768.9594
2009-06-09 15:10:00,43.88,43.89,43.78,43.82,67460.31746031746,28.4768,28.4833,28.4119,28.4379,67460.3175
2009-06-09 15:20:00,43.81,43.84,43.78,43.83,66909.17107583773,28.4314,28.4509,28.4119,28.4444,66909.1711
2009-06-09 15:30:00,43.83,43.94,43.78,43.92,91380.0705467372,28.4444,28.5158,28.4119,28.5028,91380.0705
2009-06-09 15:40:00,43.93,43.96,43.82,43.87,105158.73015873016,28.5093,28.5287,28.4379,28.4703,105158.7302
2009-06-09 15:50:00,43.87,43.95,43.84,43.85,177579.36507936506,28.4703,28.5222,28.4509,28.4573,177579.3651
2009-06-10 09:30:00,44.04,44.33,43.86,44.09,89836.86067019399,28.5807,28.7689,28.4638,28.6131,89836.8607
2009-06-10 09:40:00,44.1,44.11,43.96,44.04,63051.14638447971,28.6196,28.6261,28.5287,28.5807,63051.1464
2009-06-10 09:50:00,44.04,44.07,43.9,44.04,67791.00529100528,28.5807,28.6001,28.4898,28.5807,67791.0053
2009-06-10 10:00:00,44.03,44.04,43.77,43.9,70877.42504409171,28.5742,28.5807,28.4054,28.4898,70877.425
2009-06-10 10:10:00,43.9,43.92,43.6,43.73,94246.03174603172,28.4898,28.5028,28.2951,28.3795,94246.0317
2009-06-10 10:20:00,43.73,43.75,43.57,43.66,52689.59435626102,28.3795,28.3925,28.2756,28.334,52689.5944
2009-06-10 10:30:00,43.66,43.71,43.52,43.52,55114.638447971774,28.334,28.3665,28.2432,28.2432,55114.6384
2009-06-10 10:40:00,43.52,43.58,43.41,43.45,52689.59435626102,28.2432,28.2821,28.1718,28.1978,52689.5944
2009-06-10 10:50:00,43.44,43.51,43.38,43.49,54343.03350970017,28.1913,28.2367,28.1523,28.2237,54343.0335
2009-06-10 11:00:00,43.49,43.5,43.36,43.36,48390.65255731922,28.2237,28.2302,28.1394,28.1394,48390.6526
2009-06-10 11:10:00,43.36,43.48,43.33,43.44,49823.63315696648,28.1394,28.2172,28.1199,28.1913,49823.6332
2009-06-10 11:20:00,43.42,43.55,43.41,43.51,50595.23809523809,28.1783,28.2627,28.1718,28.2367,50595.2381
2009-06-10 11:30:00,43.49,43.52,43.36,43.37,47067.90123456789,28.2237,28.2432,28.1394,28.1458,47067.9012
2009-06-10 11:40:00,43.37,43.45,43.36,43.44,30313.05114638448,28.1458,28.1978,28.1394,28.1913,30313.0511
2009-06-10 11:50:00,43.45,43.54,43.44,43.54,24250.440917107582,28.1978,28.2562,28.1913,28.2562,24250.4409
2009-06-10 12:00:00,43.54,43.63,43.52,43.63,37037.03703703703,28.2562,28.3146,28.2432,28.3146,37037.037
2009-06-10 12:10:00,43.63,43.74,43.62,43.73,48831.56966490299,28.3146,28.386,28.3081,28.3795,48831.5697
2009-06-10 12:20:00,43.74,43.77,43.65,43.72,47178.13051146384,28.386,28.4054,28.3276,28.373,47178.1305
2009-06-10 12:30:00,43.7,43.74,43.63,43.71,29210.75837742504,28.36,28.386,28.3146,28.3665,29210.7584
2009-06-10 12:40:00,43.71,43.77,43.71,43.72,31525.57319223985,28.3665,28.4054,28.3665,28.373,31525.5732
2009-06-10 12:50:00,43.71,43.83,43.7,43.8,25683.421516754846,28.3665,28.4444,28.36,28.4249,25683.4215
2009-06-10 13:00:00,43.8,43.8,43.49,43.52,60515.87301587301,28.4249,28.4249,28.2237,28.2432,60515.873
2009-06-10 13:10:00,43.52,43.54,43.49,43.5,41887.12522045855,28.2432,28.2562,28.2237,28.2302,41887.1252
2009-06-10 13:20:00,43.49,43.5,43.39,43.41,64043.2098765432,28.2237,28.2302,28.1588,28.1718,64043.2099
2009-06-10 13:30:00,43.4,43.41,43.26,43.27,81018.51851851851,28.1653,28.1718,28.0745,28.0809,81018.5185
2009-06-10 13:40:00,43.26,43.31,43.17,43.19,43430.33509700176,28.0745,28.1069,28.016,28.029,43430.3351
2009-06-10 13:50:00,43.19,43.22,43.09,43.1,69223.98589065255,28.029,28.0485,27.9641,27.9706,69223.9859
2009-06-10 14:00:00,43.1,43.11,42.99,43.11,113866.8430335097,27.9706,27.9771,27.8992,27.9771,113866.843
2009-06-10 14:10:00,43.13,43.15,43.1,43.12,81459.43562610228,27.9901,28.0031,27.9706,27.9836,81459.4356
2009-06-10 14:20:00,43.12,43.12,43.06,43.07,71097.88359788359,27.9836,27.9836,27.9447,27.9512,71097.8836
2009-06-10 14:30:00,43.07,43.14,42.99,43.11,75617.28395061727,27.9512,27.9966,27.8992,27.9771,75617.284
2009-06-10 14:40:00,43.12,43.15,43.06,43.12,61728.395061728384,27.9836,28.0031,27.9447,27.9836,61728.3951
2009-06-10 14:50:00,43.12,43.21,43.07,43.14,107032.6278659612,27.9836,28.042,27.9512,27.9966,107032.6279
2009-06-10 15:00:00,43.13,43.16,43.03,43.08,67680.77601410935,27.9901,28.0096,27.9252,27.9576,67680.776
2009-06-10 15:10:00,43.08,43.13,43.03,43.07,118827.16049382716,27.9576,27.9901,27.9252,27.9512,118827.1605
2009-06-10 15:20:00,43.06,43.16,43.06,43.12,121141.97530864197,27.9447,28.0096,27.9447,27.9836,121141.9753
2009-06-10 15:30:00,43.12,43.32,43.1,43.31,184744.2680776014,27.9836,28.1134,27.9706,28.1069,184744.2681
2009-06-10 15:40:00,43.31,43.44,43.26,43.39,164682.53968253967,28.1069,28.1913,28.0745,28.1588,164682.5397
2009-06-10 15:50:00,43.39,43.52,43.35,43.49,210758.37742504408,28.1588,28.2432,28.1329,28.2237,210758.3774
2009-06-11 09:30:00,43.73,44.24,43.48,44.01,69003.52733686066,28.3795,28.7104,28.2172,28.5612,69003.5273
2009-06-11 09:40:00,44.0,44.07,43.89,43.93,80246.91358024691,28.5547,28.6001,28.4833,28.5093,80246.9136
2009-06-11 09:50:00,43.93,44.08,43.91,44.03,67460.31746031746,28.5093,28.6066,28.4963,28.5742,67460.3175
2009-06-11 10:00:00,44.03,44.06,43.99,44.01,48390.65255731922,28.5742,28.5936,28.5482,28.5612,48390.6526
2009-06-11 10:10:00,44.03,44.13,44.01,44.03,79585.53791887124,28.5742,28.6391,28.5612,28.5742,79585.5379
2009-06-11 10:20:00,44.03,44.04,43.87,43.88,44863.31569664903,28.5742,28.5807,28.4703,28.4768,44863.3157
2009-06-11 10:30:00,43.88,43.89,43.68,43.76,152006.17283950615,28.4768,28.4833,28.347,28.3989,152006.1728
2009-06-11 10:40:00,43.75,43.75,43.57,43.65,78924.16225749558,28.3925,28.3925,28.2756,28.3276,78924.1623
2009-06-11 10:50:00,43.66,43.67,43.54,43.55,47067.90123456789,28.334,28.3405,28.2562,28.2627,47067.9012
2009-06-11 11:00:00,43.55,43.63,43.51,43.55,40674.60317460317,28.2627,28.3146,28.2367,28.2627,40674.6032
2009-06-11 11:10:00,43.55,43.7,43.53,43.68,53350.97001763668,28.2627,28.36,28.2497,28.347,53350.97
2009-06-11 11:20:00,43.67,43.8,43.65,43.78,60846.56084656084,28.3405,28.4249,28.3276,28.4119,60846.5608
2009-06-11 11:30:00,43.78,43.78,43.63,43.66,50595.23809523809,28.4119,28.4119,28.3146,28.334,50595.2381
2009-06-11 11:40:00,43.66,43.7,43.59,43.65,25793.65079365079,28.334,28.36,28.2886,28.3276,25793.6508
2009-06-11 11:50:00,43.66,43.82,43.65,43.79,37147.266313932974,28.334,28.4379,28.3276,28.4184,37147.2663
2009-06-11 12:00:00,43.78,43.82,43.71,43.77,69995.59082892415,28.4119,28.4379,28.3665,28.4054,69995.5908
2009-06-11 12:10:00,43.78,43.82,43.67,43.74,36375.66137566137,28.4119,28.4379,28.3405,28.386,36375.6614
2009-06-11 12:20:00,43.74,43.83,43.73,43.8,19290.123456790123,28.386,28.4444,28.3795,28.4249,19290.1235
2009-06-11 12:30:00,43.8,43.85,43.77,43.82,28439.15343915344,28.4249,28.4573,28.4054,28.4379,28439.1534
2009-06-11 12:40:00,43.82,43.96,43.81,43.86,40013.22751322751,28.4379,28.5287,28.4314,28.4638,40013.2275
2009-06-11 12:50:00,43.86,43.99,43.84,43.97,32958.55379188712,28.4638,28.5482,28.4509,28.5352,32958.5538
2009-06-11 13:00:00,43.98,44.14,43.98,44.0,46075.8377425044,28.5417,28.6456,28.5417,28.5547,46075.8377
2009-06-11 13:10:00,44.0,44.07,43.99,44.05,23478.835978835978,28.5547,28.6001,28.5482,28.5871,23478.836
2009-06-11 13:20:00,44.06,44.24,44.05,44.24,48280.42328042328,28.5936,28.7104,28.5871,28.7104,48280.4233
2009-06-11 13:30:00,44.24,44.25,44.19,44.2,42548.50088183421,28.7104,28.7169,28.678,28.6845,42548.5009
2009-06-11 13:40:00,44.2,44.2,44.11,44.13,33289.241622574955,28.6845,28.6845,28.6261,28.6391,33289.2416
2009-06-11 13:50:00,44.13,44.18,44.08,44.14,31305.11463844797,28.6391,28.6715,28.6066,28.6456,31305.1146
2009-06-11 14:00:00,44.14,44.15,44.04,44.05,39351.85185185185,28.6456,28.652,28.5807,28.5871,39351.8519
2009-06-11 14:10:00,44.04,44.18,44.04,44.14,68672.83950617284,28.5807,28.6715,28.5807,28.6456,68672.8395
2009-06-11 14:20:00,44.13,44.14,44.07,44.11,28549.38271604938,28.6391,28.6456,28.6001,28.6261,28549.3827
2009-06-11 14:30:00,44.1,44.18,44.04,44.06,75837.74250440917,28.6196,28.6715,28.5807,28.5936,75837.7425
2009-06-11 14:40:00,44.06,44.11,44.01,44.08,42768.9594356261,28.5936,28.6261,28.5612,28.6066,42768.9594
2009-06-11 14:50:00,44.07,44.22,44.04,44.2,60956.79012345678,28.6001,28.6975,28.5807,28.6845,60956.7901
2009-06-11 15:00:00,44.2,44.2,44.05,44.14,49052.02821869488,28.6845,28.6845,28.5871,28.6456,49052.0282
2009-06-11 15:10:00,44.14,44.14,44.01,44.01,81790.12345679011,28.6456,28.6456,28.5612,28.5612,81790.1235
2009-06-11 15:20:00,44.02,44.05,43.99,43.99,63492.06349206349,28.5677,28.5871,28.5482,28.5482,63492.0635
2009-06-11 15:30:00,43.99,43.99,43.82,43.88,142746.9135802469,28.5482,28.5482,28.4379,28.4768,142746.9136
2009-06-11 15:40:00,43.87,43.94,43.84,43.86,113205.46737213402,28.4703,28.5158,28.4509,28.4638,113205.4674
2009-06-11 15:50:00,43.87,43.9,43.64,43.69,200507.0546737213,28.4703,28.4898,28.3211,28.3535,200507.0547
2009-06-12 09:30:00,43.41,43.65,43.36,43.62,88293.65079365078,28.1718,28.3276,28.1394,28.3081,88293.6508
2009-06-12 09:40:00,43.6,43.65,43.51,43.55,41335.97883597883,28.2951,28.3276,28.2367,28.2627,41335.9788
2009-06-12 09:50:00,43.54,43.58,43.37,43.48,49272.486772486765,28.2562,28.2821,28.1458,28.2172,49272.4868
2009-06-12 10:00:00,43.45,43.52,43.37,43.44,44201.940035273365,28.1978,28.2432,28.1458,28.1913,44201.94
2009-06-12 10:10:00,43.44,43.51,43.37,43.49,33068.783068783065,28.1913,28.2367,28.1458,28.2237,33068.7831
2009-06-12 10:20:00,43.49,43.53,43.45,43.46,36265.43209876543,28.2237,28.2497,28.1978,28.2043,36265.4321
2009-06-12 10:30:00,43.46,43.65,43.45,43.64,37147.266313932974,28.2043,28.3276,28.1978,28.3211,37147.2663
2009-06-12 10:40:00,43.65,43.78,43.65,43.74,24140.21164021164,28.3276,28.4119,28.3276,28.386,24140.2116
2009-06-12 10:50:00,43.74,43.79,43.72,43.74,27888.00705467372,28.386,28.4184,28.373,28.386,27888.0071
2009-06-12 11:00:00,43.73,43.8,43.7,43.72,28880.07054673721,28.3795,28.4249,28.36,28.373,28880.0705
2009-06-12 11:10:00,43.72,43.78,43.68,43.69,18077.60141093474,28.373,28.4119,28.347,28.3535,18077.6014
2009-06-12 11:20:00,43.66,43.73,43.66,43.71,12014.991181657848,28.334,28.3795,28.334,28.3665,12014.9912
2009-06-12 11:30:00,43.7,43.72,43.7,43.72,14880.95238095238,28.36,28.373,28.36,28.373,14880.9524
2009-06-12 11:40:00,43.71,43.74,43.67,43.72,37477.95414462081,28.3665,28.386,28.3405,28.373,37477.9541
2009-06-12 11:50:00,43.72,43.79,43.71,43.75,18738.977072310405,28.373,28.4184,28.3665,28.3925,18738.9771
2009-06-12 12:00:00,43.75,43.9,43.75,43.87,25242.50440917108,28.3925,28.4898,28.3925,28.4703,25242.5044
2009-06-12 12:10:00,43.86,43.92,43.86,43.9,17085.53791887125,28.4638,28.5028,28.4638,28.4898,17085.5379
2009-06-12 12:20:00,43.9,43.91,43.81,43.87,25022.045855379187,28.4898,28.4963,28.4314,28.4703,25022.0459
2009-06-12 12:30:00,43.86,43.89,43.81,43.83,27888.00705467372,28.4638,28.4833,28.4314,28.4444,27888.0071
2009-06-12 12:40:00,43.83,43.98,43.81,43.96,27447.089947089946,28.4444,28.5417,28.4314,28.5287,27447.0899
2009-06-12 12:50:00,43.95,44.02,43.91,44.02,48611.1111111111,28.5222,28.5677,28.4963,28.5677,48611.1111
2009-06-12 13:00:00,44.04,44.09,43.86,43.9,36265.43209876543,28.5807,28.6131,28.4638,28.4898,36265.4321
2009-06-12 13:10:00,43.91,43.97,43.86,43.95,40123.456790123455,28.4963,28.5352,28.4638,28.5222,40123.4568
2009-06-12 13:20:00,43.96,44.04,43.96,43.99,29541.44620811288,28.5287,28.5807,28.5287,28.5482,29541.4462
2009-06-12 13:30:00,43.99,44.07,43.98,44.07,30753.96825396825,28.5482,28.6001,28.5417,28.6001,30753.9683
2009-06-12 13:40:00,44.06,44.13,44.05,44.1,22266.3139329806,28.5936,28.6391,28.5871,28.6196,22266.3139
2009-06-12 13:50:00,44.11,44.14,44.07,44.07,35824.514991181655,28.6261,28.6456,28.6001,28.6001,35824.515
2009-06-12 14:00:00,44.07,44.07,43.96,44.04,44312.16931216931,28.6001,28.6001,28.5287,28.5807,44312.1693
2009-06-12 14:10:00,44.04,44.14,44.03,44.11,58531.74603174603,28.5807,28.6456,28.5742,28.6261,58531.746
2009-06-12 14:20:00,44.1,44.14,44.06,44.13,73522.92768959435,28.6196,28.6456,28.5936,28.6391,73522.9277
2009-06-12 14:30:00,44.12,44.2,44.12,44.2,41556.43738977072,28.6326,28.6845,28.6326,28.6845,41556.4374
2009-06-12 14:40:00,44.2,44.42,44.19,44.34,179012.34567901233,28.6845,28.8273,28.678,28.7753,179012.3457
2009-06-12 14:50:00,44.34,44.45,44.33,44.38,93253.96825396824,28.7753,28.8467,28.7689,28.8013,93253.9683
2009-06-12 15:00:00,44.39,44.47,44.38,44.38,96671.0758377425,28.8078,28.8597,28.8013,28.8013,96671.0758
2009-06-12 15:10:00,44.38,44.38,44.22,44.24,165454.14462081128,28.8013,28.8013,28.6975,28.7104,165454.1446
2009-06-12 15:20:00,44.24,44.24,44.09,44.15,117173.721340388,28.7104,28.7104,28.6131,28.652,117173.7213
2009-06-12 15:30:00,44.16,44.19,44.0,44.03,94356.26102292768,28.6585,28.678,28.5547,28.5742,94356.261
2009-06-12 15:40:00,44.03,44.12,44.01,44.04,62059.08289241622,28.5742,28.6326,28.5612,28.5807,62059.0829
2009-06-12 15:50:00,44.04,44.25,44.03,44.24,201058.20105820103,28.5807,28.7169,28.5742,28.7104,201058.2011
2009-06-15 09:30:00,43.7,43.88,43.45,43.6,71318.34215167548,28.36,28.4768,28.1978,28.2951,71318.3422
2009-06-15 09:40:00,43.62,43.71,43.32,43.43,79805.99647266313,28.3081,28.3665,28.1134,28.1848,79805.9965
2009-06-15 09:50:00,43.43,43.45,43.35,43.38,109237.21340388006,28.1848,28.1978,28.1329,28.1523,109237.2134
2009-06-15 10:00:00,43.38,43.48,43.36,43.45,50595.23809523809,28.1523,28.2172,28.1394,28.1978,50595.2381
2009-06-15 10:10:00,43.45,43.55,43.38,43.41,63712.522045855374,28.1978,28.2627,28.1523,28.1718,63712.522
2009-06-15 10:20:00,43.4,43.45,43.31,43.31,48280.42328042328,28.1653,28.1978,28.1069,28.1069,48280.4233
2009-06-15 10:30:00,43.31,43.31,43.1,43.14,108355.37918871253,28.1069,28.1069,27.9706,27.9966,108355.3792
2009-06-15 10:40:00,43.14,43.22,43.1,43.16,52358.906525573184,27.9966,28.0485,27.9706,28.0096,52358.9065
2009-06-15 10:50:00,43.16,43.23,43.09,43.19,40013.22751322751,28.0096,28.055,27.9641,28.029,40013.2275
2009-06-15 11:00:00,43.19,43.2,43.04,43.04,79034.39153439153,28.029,28.0355,27.9317,27.9317,79034.3915
2009-06-15 11:10:00,43.04,43.06,42.93,42.95,56768.07760141093,27.9317,27.9447,27.8603,27.8733,56768.0776
2009-06-15 11:20:00,42.95,42.99,42.85,42.98,64263.66843033509,27.8733,27.8992,27.8084,27.8927,64263.6684
2009-06-15 11:30:00,42.98,43.13,42.98,43.08,57980.59964726631,27.8927,27.9901,27.8927,27.9576,57980.5996
2009-06-15 11:40:00,43.1,43.21,43.08,43.18,27667.548500881832,27.9706,28.042,27.9576,28.0225,27667.5485
2009-06-15 11:50:00,43.18,43.23,43.16,43.23,27667.548500881832,28.0225,28.055,28.0096,28.055,27667.5485
2009-06-15 12:00:00,43.23,43.27,43.21,43.26,36816.578483245146,28.055,28.0809,28.042,28.0745,36816.5785
2009-06-15 12:10:00,43.27,43.31,43.26,43.31,28769.841269841265,28.0809,28.1069,28.0745,28.1069,28769.8413
2009-06-15 12:20:00,43.31,43.38,43.22,43.23,67019.40035273368,28.1069,28.1523,28.0485,28.055,67019.4004
2009-06-15 12:30:00,43.23,43.32,43.22,43.32,37918.87125220458,28.055,28.1134,28.0485,28.1134,37918.8713
2009-06-15 12:40:00,43.32,43.36,43.26,43.29,27777.777777777774,28.1134,28.1394,28.0745,28.0939,27777.7778
2009-06-15 12:50:00,43.3,43.36,43.28,43.34,26124.338624338623,28.1004,28.1394,28.0874,28.1264,26124.3386
2009-06-15 13:00:00,43.34,43.34,43.25,43.31,36706.3492063492,28.1264,28.1264,28.068,28.1069,36706.3492
2009-06-15 13:10:00,43.33,43.39,43.32,43.34,36265.43209876543,28.1199,28.1588,28.1134,28.1264,36265.4321
2009-06-15 13:20:00,43.34,43.37,43.28,43.31,38359.78835978836,28.1264,28.1458,28.0874,28.1069,38359.7884
2009-06-15 13:30:00,43.31,43.31,43.23,43.26,36155.20282186948,28.1069,28.1069,28.055,28.0745,36155.2028
2009-06-15 13:40:00,43.26,43.36,43.26,43.35,35383.59788359788,28.0745,28.1394,28.0745,28.1329,35383.5979
2009-06-15 13:50:00,43.35,43.37,43.32,43.34,21053.79188712522,28.1329,28.1458,28.1134,28.1264,21053.7919
2009-06-15 14:00:00,43.32,43.38,43.31,43.35,31305.11463844797,28.1134,28.1523,28.1069,28.1329,31305.1146
2009-06-15 14:10:00,43.35,43.36,43.28,43.33,24360.670194003524,28.1329,28.1394,28.0874,28.1199,24360.6702
2009-06-15 14:20:00,43.33,43.4,43.29,43.37,31525.57319223985,28.1199,28.1653,28.0939,28.1458,31525.5732
2009-06-15 14:30:00,43.37,43.37,43.26,43.32,37147.266313932974,28.1458,28.1458,28.0745,28.1134,37147.2663
2009-06-15 14:40:00,43.31,43.36,43.26,43.35,54453.26278659611,28.1069,28.1394,28.0745,28.1329,54453.2628
2009-06-15 14:50:00,43.35,43.35,43.29,43.35,57429.45326278659,28.1329,28.1329,28.0939,28.1329,57429.4533
2009-06-15 15:00:00,43.36,43.38,43.29,43.38,47398.58906525573,28.1394,28.1523,28.0939,28.1523,47398.5891
2009-06-15 15:10:00,43.38,43.45,43.36,43.39,76499.11816578482,28.1523,28.1978,28.1394,28.1588,76499.1182
2009-06-15 15:20:00,43.4,43.44,43.33,43.35,75066.13756613756,28.1653,28.1913,28.1199,28.1329,75066.1376
2009-06-15 15:30:00,43.35,43.4,43.27,43.36,90167.54850088182,28.1329,28.1653,28.0809,28.1394,90167.5485
2009-06-15 15:40:00,43.36,43.37,43.29,43.32,92702.82186948851,28.1394,28.1458,28.0939,28.1134,92702.8219
2009-06-15 15:50:00,43.31,43.38,43.24,43.36,134149.0299823633,28.1069,28.1523,28.0615,28.1394,134149.03
2009-06-16 09:30:00,43.36,43.66,43.05,43.16,72641.0934744268,28.1394,28.334,27.9382,28.0096,72641.0935
2009-06-16 09:40:00,43.16,43.25,43.05,43.14,56106.70194003527,28.0096,28.068,27.9382,27.9966,56106.7019
2009-06-16 09:50:00,43.14,43.14,42.91,43.02,57760.14109347442,27.9966,27.9966,27.8473,27.9187,57760.1411
2009-06-16 10:00:00,43.02,43.22,42.97,43.16,93364.19753086418,27.9187,28.0485,27.8863,28.0096,93364.1975
2009-06-16 10:10:00,43.16,43.16,42.96,43.05,48500.881834215164,28.0096,28.0096,27.8798,27.9382,48500.8818
2009-06-16 10:20:00,43.06,43.16,43.05,43.14,20943.56261022928,27.9447,28.0096,27.9382,27.9966,20943.5626
2009-06-16 10:30:00,43.14,43.26,43.11,43.24,37698.41269841269,27.9966,28.0745,27.9771,28.0615,37698.4127
2009-06-16 10:40:00,43.23,43.25,43.13,43.15,34942.6807760141,28.055,28.068,27.9901,28.0031,34942.6808
2009-06-16 10:50:00,43.14,43.16,43.07,43.1,23919.75308641975,27.9966,28.0096,27.9512,27.9706,23919.7531
2009-06-16 11:00:00,43.1,43.16,43.04,43.05,50374.7795414462,27.9706,28.0096,27.9317,27.9382,50374.7795
2009-06-16 11:10:00,43.04,43.07,42.99,43.01,47508.81834215167,27.9317,27.9512,27.8992,27.9122,47508.8183
2009-06-16 11:20:00,43.02,43.09,42.97,42.98,58972.6631393298,27.9187,27.9641,27.8863,27.8927,58972.6631
2009-06-16 11:30:00,42.98,43.0,42.9,42.96,33509.70017636684,27.8927,27.9057,27.8408,27.8798,33509.7002
2009-06-16 11:40:00,42.96,42.99,42.87,42.87,29210.75837742504,27.8798,27.8992,27.8214,27.8214,29210.7584
2009-06-16 11:50:00,42.87,42.87,42.76,42.76,35604.056437389765,27.8214,27.8214,27.75,27.75,35604.0564
2009-06-16 12:00:00,42.77,42.86,42.76,42.84,21384.47971781305,27.7565,27.8149,27.75,27.8019,21384.4797
2009-06-16 12:10:00,42.85,42.88,42.81,42.81,24581.12874779541,27.8084,27.8278,27.7824,27.7824,24581.1287
2009-06-16 12:20:00,42.81,42.83,42.77,42.77,36816.578483245146,27.7824,27.7954,27.7565,27.7565,36816.5785
2009-06-16 12:30:00,42.77,42.77,42.68,42.68,35934.7442680776,27.7565,27.7565,27.6981,27.6981,35934.7443
2009-06-16 12:40:00,42.68,42.68,42.57,42.63,57319.22398589065,27.6981,27.6981,27.6267,27.6656,57319.224
2009-06-16 12:50:00,42.64,42.64,42.56,42.57,34060.84656084656,27.6721,27.6721,27.6202,27.6267,34060.8466
2009-06-16 13:00:00,42.57,42.58,42.49,42.57,27888.00705467372,27.6267,27.6332,27.5747,27.6267,27888.0071
2009-06-16 13:10:00,42.58,42.6,42.52,42.54,15762.786596119928,27.6332,27.6461,27.5942,27.6072,15762.7866
2009-06-16 13:20:00,42.54,42.57,42.45,42.54,30864.197530864192,27.6072,27.6267,27.5488,27.6072,30864.1975
2009-06-16 13:30:00,42.52,42.6,42.52,42.6,20171.95767195767,27.5942,27.6461,27.5942,27.6461,20171.9577
2009-06-16 13:40:00,42.58,42.64,42.57,42.64,25132.27513227513,27.6332,27.6721,27.6267,27.6721,25132.2751
2009-06-16 13:50:00,42.62,42.64,42.57,42.63,30974.426807760137,27.6591,27.6721,27.6267,27.6656,30974.4268
2009-06-16 14:00:00,42.63,42.63,42.47,42.54,43320.10582010582,27.6656,27.6656,27.5618,27.6072,43320.1058
2009-06-16 14:10:00,42.54,42.61,42.5,42.57,49272.486772486765,27.6072,27.6526,27.5812,27.6267,49272.4868
2009-06-16 14:20:00,42.57,42.58,42.49,42.53,33399.47089947089,27.6267,27.6332,27.5747,27.6007,33399.4709
2009-06-16 14:30:00,42.51,42.6,42.44,42.59,47288.35978835978,27.5877,27.6461,27.5423,27.6396,47288.3598
2009-06-16 14:40:00,42.58,42.66,42.55,42.64,47067.90123456789,27.6332,27.6851,27.6137,27.6721,47067.9012
2009-06-16 14:50:00,42.65,42.68,42.64,42.66,36596.119929453256,27.6786,27.6981,27.6721,27.6851,36596.1199
2009-06-16 15:00:00,42.66,42.68,42.6,42.63,40564.37389770723,27.6851,27.6981,27.6461,27.6656,40564.3739
2009-06-16 15:10:00,42.63,42.74,42.56,42.67,45414.462081128746,27.6656,27.737,27.6202,27.6916,45414.4621
2009-06-16 15:20:00,42.68,42.68,42.57,42.67,48280.42328042328,27.6981,27.6981,27.6267,27.6916,48280.4233
2009-06-16 15:30:00,42.67,42.75,42.67,42.73,60736.33156966489,27.6916,27.7435,27.6916,27.7305,60736.3316
2009-06-16 15:40:00,42.72,42.82,42.67,42.67,80577.60141093473,27.724,27.7889,27.6916,27.6916,80577.6014
2009-06-16 15:50:00,42.67,42.69,42.48,42.5,152667.54850088182,27.6916,27.7045,27.5683,27.5812,152667.5485
2009-06-17 09:30:00,42.38,42.83,42.38,42.7,43209.87654320987,27.5034,27.7954,27.5034,27.711,43209.8765
2009-06-17 09:40:00,42.7,42.71,42.48,42.48,57208.9947089947,27.711,27.7175,27.5683,27.5683,57208.9947
2009-06-17 09:50:00,42.48,42.53,42.37,42.42,56437.3897707231,27.5683,27.6007,27.4969,27.5293,56437.3898
2009-06-17 10:00:00,42.41,42.52,42.36,42.48,65917.10758377424,27.5228,27.5942,27.4904,27.5683,65917.1076
2009-06-17 10:10:00,42.51,42.54,42.48,42.5,50154.32098765432,27.5877,27.6072,27.5683,27.5812,50154.321
2009-06-17 10:20:00,42.5,42.54,42.38,42.41,44642.85714285714,27.5812,27.6072,27.5034,27.5228,44642.8571
2009-06-17 10:30:00,42.39,42.46,42.37,42.39,54343.03350970017,27.5099,27.5553,27.4969,27.5099,54343.0335
2009-06-17 10:40:00,42.38,42.44,42.25,42.27,48170.19400352733,27.5034,27.5423,27.419,27.432,48170.194
2009-06-17 10:50:00,42.27,42.28,42.18,42.2,70656.96649029982,27.432,27.4385,27.3736,27.3865,70656.9665
2009-06-17 11:00:00,42.19,42.28,42.18,42.28,75066.13756613756,27.3801,27.4385,27.3736,27.4385,75066.1376
2009-06-17 11:10:00,42.28,42.38,42.26,42.37,65806.8783068783,27.4385,27.5034,27.4255,27.4969,65806.8783
2009-06-17 11:20:00,42.36,42.52,42.36,42.48,64043.2098765432,27.4904,27.5942,27.4904,27.5683,64043.2099
2009-06-17 11:30:00,42.48,42.53,42.45,42.49,47067.90123456789,27.5683,27.6007,27.5488,27.5747,47067.9012
2009-06-17 11:40:00,42.5,42.57,42.5,42.53,72420.63492063491,27.5812,27.6267,27.5812,27.6007,72420.6349
2009-06-17 11:50:00,42.54,42.62,42.46,42.62,59193.12169312168,27.6072,27.6591,27.5553,27.6591,59193.1217
2009-06-17 12:00:00,42.6,42.66,42.6,42.64,37147.266313932974,27.6461,27.6851,27.6461,27.6721,37147.2663
2009-06-17 12:10:00,42.65,42.71,42.6,42.71,44753.08641975308,27.6786,27.7175,27.6461,27.7175,44753.0864
2009-06-17 12:20:00,42.71,42.76,42.7,42.73,30313.05114638448,27.7175,27.75,27.711,27.7305,30313.0511
2009-06-17 12:30:00,42.73,42.75,42.71,42.74,15873.015873015873,27.7305,27.7435,27.7175,27.737,15873.0159
2009-06-17 12:40:00,42.75,42.8,42.7,42.7,25022.045855379187,27.7435,27.7759,27.711,27.711,25022.0459
2009-06-17 12:50:00,42.71,42.71,42.59,42.68,25242.50440917108,27.7175,27.7175,27.6396,27.6981,25242.5044
2009-06-17 13:00:00,42.67,42.7,42.62,42.63,23478.835978835978,27.6916,27.711,27.6591,27.6656,23478.836
2009-06-17 13:10:00,42.65,42.67,42.61,42.63,25242.50440917108,27.6786,27.6916,27.6526,27.6656,25242.5044
2009-06-17 13:20:00,42.62,42.77,42.61,42.77,21384.47971781305,27.6591,27.7565,27.6526,27.7565,21384.4797
2009-06-17 13:30:00,42.77,42.84,42.74,42.84,23148.148148148142,27.7565,27.8019,27.737,27.8019,23148.1481
2009-06-17 13:40:00,42.85,42.95,42.85,42.92,29431.216931216928,27.8084,27.8733,27.8084,27.8538,29431.2169
2009-06-17 13:50:00,42.92,42.96,42.9,42.92,27336.860670194,27.8538,27.8798,27.8408,27.8538,27336.8607
2009-06-17 14:00:00,42.91,42.99,42.89,42.93,32076.719576719574,27.8473,27.8992,27.8343,27.8603,32076.7196
2009-06-17 14:10:00,42.94,43.01,42.94,42.96,31194.885361552024,27.8668,27.9122,27.8668,27.8798,31194.8854
2009-06-17 14:20:00,42.96,43.02,42.93,43.0,26785.714285714283,27.8798,27.9187,27.8603,27.9057,26785.7143
2009-06-17 14:30:00,43.02,43.03,42.89,42.91,31525.57319223985,27.9187,27.9252,27.8343,27.8473,31525.5732
2009-06-17 14:40:00,42.91,42.92,42.83,42.88,34942.6807760141,27.8473,27.8538,27.7954,27.8278,34942.6808
2009-06-17 14:50:00,42.87,42.91,42.82,42.89,35493.82716049382,27.8214,27.8473,27.7889,27.8343,35493.8272
2009-06-17 15:00:00,42.89,42.96,42.83,42.86,41997.35449735449,27.8343,27.8798,27.7954,27.8149,41997.3545
2009-06-17 15:10:00,42.87,42.91,42.84,42.87,37808.64197530864,27.8214,27.8473,27.8019,27.8214,37808.642
2009-06-17 15:20:00,42.87,42.94,42.74,42.75,75837.74250440917,27.8214,27.8668,27.737,27.7435,75837.7425
2009-06-17 15:30:00,42.75,42.77,42.7,42.77,78703.7037037037,27.7435,27.7565,27.711,27.7565,78703.7037
2009-06-17 15:40:00,42.76,42.88,42.74,42.88,96671.0758377425,27.75,27.8278,27.737,27.8278,96671.0758
2009-06-17 15:50:00,42.87,42.88,42.68,42.78,164351.85185185182,27.8214,27.8278,27.6981,27.763,164351.8519
2009-06-18 09:30:00,42.87,42.99,42.58,42.59,38580.246913580246,27.8214,27.8992,27.6332,27.6396,38580.2469
2009-06-18 09:40:00,42.61,42.61,42.43,42.51,46957.67195767196,27.6526,27.6526,27.5358,27.5877,46957.672
2009-06-18 09:50:00,42.49,42.93,42.44,42.92,69113.7566137566,27.5747,27.8603,27.5423,27.8538,69113.7566
2009-06-18 10:00:00,42.93,43.01,42.78,42.79,93474.42680776012,27.8603,27.9122,27.763,27.7694,93474.4268
2009-06-18 10:10:00,42.79,42.95,42.79,42.85,111882.71604938273,27.7694,27.8733,27.7694,27.8084,111882.716
2009-06-18 10:20:00,42.85,42.89,42.81,42.85,55114.638447971774,27.8084,27.8343,27.7824,27.8084,55114.6384
2009-06-18 10:30:00,42.84,42.87,42.76,42.82,82671.95767195766,27.8019,27.8214,27.75,27.7889,82671.9577
2009-06-18 10:40:00,42.82,42.83,42.73,42.74,38690.47619047618,27.7889,27.7954,27.7305,27.737,38690.4762
2009-06-18 10:50:00,42.74,42.78,42.66,42.68,66247.79541446207,27.737,27.763,27.6851,27.6981,66247.7954
2009-06-18 11:00:00,42.67,42.72,42.62,42.69,34942.6807760141,27.6916,27.724,27.6591,27.7045,34942.6808
2009-06-18 11:10:00,42.71,42.84,42.71,42.83,31415.34391534391,27.7175,27.8019,27.7175,27.7954,31415.3439
2009-06-18 11:20:00,42.84,42.92,42.84,42.88,25352.73368606701,27.8019,27.8538,27.8019,27.8278,25352.7337
2009-06-18 11:30:00,42.87,42.9,42.8,42.87,29982.36331569665,27.8214,27.8408,27.7759,27.8214,29982.3633
2009-06-18 11:40:00,42.87,42.9,42.85,42.88,13227.513227513226,27.8214,27.8408,27.8084,27.8278,13227.5132
2009-06-18 11:50:00,42.89,43.02,42.85,43.01,43650.79365079365,27.8343,27.9187,27.8084,27.9122,43650.7937
2009-06-18 12:00:00,43.01,43.03,42.99,43.01,15321.869488536153,27.9122,27.9252,27.8992,27.9122,15321.8695
2009-06-18 12:10:00,43.0,43.04,43.0,43.03,12786.596119929452,27.9057,27.9317,27.9057,27.9252,12786.5961
2009-06-18 12:20:00,43.03,43.07,43.03,43.06,21935.626102292765,27.9252,27.9512,27.9252,27.9447,21935.6261
2009-06-18 12:30:00,43.06,43.07,42.96,42.98,21384.47971781305,27.9447,27.9512,27.8798,27.8927,21384.4797
2009-06-18 12:40:00,42.99,43.06,42.99,43.05,19069.66490299824,27.8992,27.9447,27.8992,27.9382,19069.6649
2009-06-18 12:50:00,43.05,43.06,43.02,43.06,37037.03703703703,27.9382,27.9447,27.9187,27.9447,37037.037
2009-06-18 13:00:00,43.05,43.11,43.01,43.1,17857.142857142855,27.9382,27.9771,27.9122,27.9706,17857.1429
2009-06-18 13:10:00,43.1,43.13,43.03,43.05,18518.518518518515,27.9706,27.9901,27.9252,27.9382,18518.5185
2009-06-18 13:20:00,43.07,43.15,43.04,43.14,20723.104056437387,27.9512,28.0031,27.9317,27.9966,20723.1041
2009-06-18 13:30:00,43.13,43.18,43.07,43.07,26455.02645502645,27.9901,28.0225,27.9512,27.9512,26455.0265
2009-06-18 13:40:00,43.07,43.15,43.06,43.13,18077.60141093474,27.9512,28.0031,27.9447,27.9901,18077.6014
2009-06-18 13:50:00,43.13,43.15,43.06,43.06,16644.620811287477,27.9901,28.0031,27.9447,27.9447,16644.6208
2009-06-18 14:00:00,43.06,43.08,43.02,43.04,24801.5873015873,27.9447,27.9576,27.9187,27.9317,24801.5873
2009-06-18 14:10:00,43.05,43.09,42.96,43.06,17967.3721340388,27.9382,27.9641,27.8798,27.9447,17967.3721
2009-06-18 14:20:00,43.08,43.1,42.99,43.06,20723.104056437387,27.9576,27.9706,27.8992,27.9447,20723.1041
2009-06-18 14:30:00,43.06,43.13,43.04,43.09,35824.514991181655,27.9447,27.9901,27.9317,27.9641,35824.515
2009-06-18 14:40:00,43.1,43.17,43.08,43.15,19510.58201058201,27.9706,28.016,27.9576,28.0031,19510.582
2009-06-18 14:50:00,43.15,43.16,43.06,43.14,26565.2557319224,28.0031,28.0096,27.9447,27.9966,26565.2557
2009-06-18 15:00:00,43.14,43.16,43.06,43.14,24029.982363315696,27.9966,28.0096,27.9447,27.9966,24029.9824
2009-06-18 15:10:00,43.14,43.17,43.1,43.13,31966.49029982363,27.9966,28.016,27.9706,27.9901,31966.4903
2009-06-18 15:20:00,43.12,43.15,43.06,43.07,35052.91005291005,27.9836,28.0031,27.9447,27.9512,35052.9101
2009-06-18 15:30:00,43.07,43.15,43.02,43.06,51807.760141093466,27.9512,28.0031,27.9187,27.9447,51807.7601
2009-06-18 15:40:00,43.06,43.13,42.96,43.02,95679.012345679,27.9447,27.9901,27.8798,27.9187,95679.0123
2009-06-18 15:50:00,43.03,43.04,42.9,42.97,259700.176366843,27.9252,27.9317,27.8408,27.8863,259700.1764
2009-06-19 09:30:00,43.35,43.35,42.97,42.97,791225.7495590828,28.1329,28.1329,27.8863,27.8863,791225.7496
2009-06-19 09:40:00,43.0,43.12,42.97,43.08,55555.55555555555,27.9057,27.9836,27.8863,27.9576,55555.5556
2009-06-19 09:50:00,43.11,43.25,43.1,43.21,49933.86243386243,27.9771,28.068,27.9706,28.042,49933.8624
2009-06-19 10:00:00,43.2,43.26,43.18,43.18,44642.85714285714,28.0355,28.0745,28.0225,28.0225,44642.8571
2009-06-19 10:10:00,43.19,43.21,43.0,43.02,54783.95061728395,28.029,28.042,27.9057,27.9187,54783.9506
2009-06-19 10:20:00,43.02,43.03,42.96,43.0,66358.02469135802,27.9187,27.9252,27.8798,27.9057,66358.0247
2009-06-19 10:30:00,43.0,43.08,42.99,43.02,35273.36860670194,27.9057,27.9576,27.8992,27.9187,35273.3686
2009-06-19 10:40:00,43.02,43.1,43.0,43.06,39351.85185185185,27.9187,27.9706,27.9057,27.9447,39351.8519
2009-06-19 10:50:00,43.06,43.18,43.06,43.07,38800.70546737213,27.9447,28.0225,27.9447,27.9512,38800.7055
2009-06-19 11:00:00,43.08,43.1,43.02,43.09,32297.17813051146,27.9576,27.9706,27.9187,27.9641,32297.1781
2009-06-19 11:10:00,43.09,43.1,43.03,43.03,26455.02645502645,27.9641,27.9706,27.9252,27.9252,26455.0265
2009-06-19 11:20:00,43.03,43.06,42.95,43.02,45414.462081128746,27.9252,27.9447,27.8733,27.9187,45414.4621
2009-06-19 11:30:00,43.02,43.02,42.92,42.98,15432.098765432096,27.9187,27.9187,27.8538,27.8927,15432.0988
2009-06-19 11:40:00,42.99,43.02,42.83,42.83,26565.2557319224,27.8992,27.9187,27.7954,27.7954,26565.2557
2009-06-19 11:50:00,42.84,42.87,42.8,42.87,25352.73368606701,27.8019,27.8214,27.7759,27.8214,25352.7337
2009-06-19 12:00:00,42.85,42.86,42.77,42.77,42989.41798941798,27.8084,27.8149,27.7565,27.7565,42989.418
2009-06-19 12:10:00,42.76,42.77,42.67,42.75,30202.821869488533,27.75,27.7565,27.6916,27.7435,30202.8219
2009-06-19 12:20:00,42.74,42.77,42.68,42.68,24691.358024691355,27.737,27.7565,27.6981,27.6981,24691.358
2009-06-19 12:30:00,42.69,42.73,42.68,42.71,14770.723104056437,27.7045,27.7305,27.6981,27.7175,14770.7231
2009-06-19 12:40:00,42.71,42.8,42.71,42.8,18628.74779541446,27.7175,27.7759,27.7175,27.7759,18628.7478
2009-06-19 12:50:00,42.81,42.81,42.75,42.75,18187.830687830687,27.7824,27.7824,27.7435,27.7435,18187.8307
2009-06-19 13:00:00,42.75,42.76,42.73,42.75,21494.70899470899,27.7435,27.75,27.7305,27.7435,21494.709
2009-06-19 13:10:00,42.74,42.82,42.74,42.8,21274.250440917105,27.737,27.7889,27.737,27.7759,21274.2504
2009-06-19 13:20:00,42.8,42.81,42.77,42.77,26565.2557319224,27.7759,27.7824,27.7565,27.7565,26565.2557
2009-06-19 13:30:00,42.77,42.87,42.77,42.83,27888.00705467372,27.7565,27.8214,27.7565,27.7954,27888.0071
2009-06-19 13:40:00,42.83,42.84,42.77,42.77,24581.12874779541,27.7954,27.8019,27.7565,27.7565,24581.1287
2009-06-19 13:50:00,42.78,42.79,42.76,42.77,25683.421516754846,27.763,27.7694,27.75,27.7565,25683.4215
2009-06-19 14:00:00,42.76,42.78,42.76,42.77,21935.626102292765,27.75,27.763,27.75,27.7565,21935.6261
2009-06-19 14:10:00,42.77,42.77,42.64,42.66,96230.15873015871,27.7565,27.7565,27.6721,27.6851,96230.1587
2009-06-19 14:20:00,42.66,42.67,42.62,42.66,30092.592592592588,27.6851,27.6916,27.6591,27.6851,30092.5926
2009-06-19 14:30:00,42.66,42.69,42.65,42.67,35934.7442680776,27.6851,27.7045,27.6786,27.6916,35934.7443
2009-06-19 14:40:00,42.67,42.69,42.63,42.68,30423.28042328042,27.6916,27.7045,27.6656,27.6981,30423.2804
2009-06-19 14:50:00,42.68,42.73,42.67,42.69,31525.57319223985,27.6981,27.7305,27.6916,27.7045,31525.5732
2009-06-19 15:00:00,42.71,42.73,42.65,42.68,42768.9594356261,27.7175,27.7305,27.6786,27.6981,42768.9594
2009-06-19 15:10:00,42.69,42.83,42.68,42.83,42658.73015873016,27.7045,27.7954,27.6981,27.7954,42658.7302
2009-06-19 15:20:00,42.83,42.91,42.77,42.9,74294.53262786595,27.7954,27.8473,27.7565,27.8408,74294.5326
2009-06-19 15:30:00,42.9,42.96,42.85,42.87,67350.08818342151,27.8408,27.8798,27.8084,27.8214,67350.0882
2009-06-19 15:40:00,42.87,42.94,42.79,42.85,86860.67019400351,27.8214,27.8668,27.7694,27.8084,86860.6702
2009-06-19 15:50:00,42.86,42.86,42.69,42.69,138999.1181657848,27.8149,27.8149,27.7045,27.7045,138999.1182
2009-06-22 09:30:00,42.51,42.59,42.19,42.19,60295.41446208112,27.5877,27.6396,27.3801,27.3801,60295.4145
2009-06-22 09:40:00,42.25,42.36,42.19,42.29,78483.2451499118,27.419,27.4904,27.3801,27.445,78483.2451
2009-06-22 09:50:00,42.28,42.37,42.24,42.3,42217.81305114638,27.4385,27.4969,27.4125,27.4514,42217.8131
2009-06-22 10:00:00,42.3,42.37,42.23,42.36,74514.99118165784,27.4514,27.4969,27.406,27.4904,74514.9912
2009-06-22 10:10:00,42.35,42.38,42.26,42.28,46737.21340388007,27.4839,27.5034,27.4255,27.4385,46737.2134
2009-06-22 10:20:00,42.28,42.39,42.28,42.32,38580.246913580246,27.4385,27.5099,27.4385,27.4644,38580.2469
2009-06-22 10:30:00,42.3,42.32,42.26,42.32,36596.119929453256,27.4514,27.4644,27.4255,27.4644,36596.1199
2009-06-22 10:40:00,42.32,42.44,42.32,42.41,39902.998236331565,27.4644,27.5423,27.4644,27.5228,39902.9982
2009-06-22 10:50:00,42.41,42.42,42.33,42.36,36816.578483245146,27.5228,27.5293,27.4709,27.4904,36816.5785
2009-06-22 11:00:00,42.36,42.36,42.29,42.31,35383.59788359788,27.4904,27.4904,27.445,27.4579,35383.5979
2009-06-22 11:10:00,42.31,42.35,42.3,42.34,30313.05114638448,27.4579,27.4839,27.4514,27.4774,30313.0511
2009-06-22 11:20:00,42.35,42.4,42.32,42.32,26455.02645502645,27.4839,27.5163,27.4644,27.4644,26455.0265
2009-06-22 11:30:00,42.31,42.34,42.26,42.27,51697.53086419753,27.4579,27.4774,27.4255,27.432,51697.5309
2009-06-22 11:40:00,42.27,42.32,42.26,42.26,26785.714285714283,27.432,27.4644,27.4255,27.4255,26785.7143
2009-06-22 11:50:00,42.26,42.28,42.24,42.24,39792.76895943562,27.4255,27.4385,27.4125,27.4125,39792.769
2009-06-22 12:00:00,42.24,42.25,42.17,42.18,36706.3492063492,27.4125,27.419,27.3671,27.3736,36706.3492
2009-06-22 12:10:00,42.17,42.25,42.16,42.22,19179.894179894178,27.3671,27.419,27.3606,27.3995,19179.8942
2009-06-22 12:20:00,42.22,42.28,42.21,42.27,22707.231040564373,27.3995,27.4385,27.393,27.432,22707.231
2009-06-22 12:30:00,42.27,42.36,42.26,42.36,28108.465608465605,27.432,27.4904,27.4255,27.4904,28108.4656
2009-06-22 12:40:00,42.36,42.38,42.35,42.35,22266.3139329806,27.4904,27.5034,27.4839,27.4839,22266.3139
2009-06-22 12:50:00,42.34,42.35,42.3,42.34,12345.679012345678,27.4774,27.4839,27.4514,27.4774,12345.679
2009-06-22 13:00:00,42.33,42.35,42.3,42.33,9369.488536155202,27.4709,27.4839,27.4514,27.4709,9369.4885
2009-06-22 13:10:00,42.34,42.34,42.23,42.23,36044.97354497354,27.4774,27.4774,27.406,27.406,36044.9735
2009-06-22 13:20:00,42.22,42.23,42.13,42.23,31084.65608465608,27.3995,27.406,27.3411,27.406,31084.6561
2009-06-22 13:30:00,42.24,42.29,42.23,42.23,38359.78835978836,27.4125,27.445,27.406,27.406,38359.7884
2009-06-22 13:40:00,42.23,42.29,42.2,42.28,31856.261022927687,27.406,27.445,27.3865,27.4385,31856.261
2009-06-22 13:50:00,42.28,42.33,42.28,42.33,46075.8377425044,27.4385,27.4709,27.4385,27.4709,46075.8377
2009-06-22 14:00:00,42.32,42.34,42.29,42.33,38800.70546737213,27.4644,27.4774,27.445,27.4709,38800.7055
2009-06-22 14:10:00,42.33,42.34,42.28,42.34,30423.28042328042,27.4709,27.4774,27.4385,27.4774,30423.2804
2009-06-22 14:20:00,42.35,42.36,42.31,42.32,35493.82716049382,27.4839,27.4904,27.4579,27.4644,35493.8272
2009-06-22 14:30:00,42.32,42.42,42.27,42.41,41005.291005291,27.4644,27.5293,27.432,27.5228,41005.291
2009-06-22 14:40:00,42.4,42.47,42.35,42.46,60295.41446208112,27.5163,27.5618,27.4839,27.5553,60295.4145
2009-06-22 14:50:00,42.47,42.54,42.45,42.54,57429.45326278659,27.5618,27.6072,27.5488,27.6072,57429.4533
2009-06-22 15:00:00,42.54,42.57,42.49,42.49,60515.87301587301,27.6072,27.6267,27.5747,27.5747,60515.873
2009-06-22 15:10:00,42.49,42.53,42.43,42.51,55665.78483245149,27.5747,27.6007,27.5358,27.5877,55665.7848
2009-06-22 15:20:00,42.52,42.52,42.46,42.49,47729.27689594356,27.5942,27.5942,27.5553,27.5747,47729.2769
2009-06-22 15:30:00,42.5,42.61,42.49,42.61,89175.48500881833,27.5812,27.6526,27.5747,27.6526,89175.485
2009-06-22 15:40:00,42.6,42.62,42.39,42.43,115740.74074074072,27.6461,27.6591,27.5099,27.5358,115740.7407
2009-06-22 15:50:00,42.44,42.66,42.28,42.34,214836.860670194,27.5423,27.6851,27.4385,27.4774,214836.8607
2009-06-23 09:30:00,42.49,42.49,41.5,41.59,154982.36331569662,27.5747,27.5747,26.9323,26.9907,154982.3633
2009-06-23 09:40:00,41.59,41.7,41.52,41.65,103835.97883597882,26.9907,27.0621,26.9452,27.0296,103835.9788
2009-06-23 09:50:00,41.64,41.73,41.64,41.71,67019.40035273368,27.0231,27.0815,27.0231,27.0686,67019.4004
2009-06-23 10:00:00,41.71,41.79,41.56,41.72,88514.10934744267,27.0686,27.1205,26.9712,27.075,88514.1093
2009-06-23 10:10:00,41.72,41.73,41.61,41.68,52799.82363315696,27.075,27.0815,27.0037,27.0491,52799.8236
2009-06-23 10:20:00,41.68,41.76,41.57,41.57,52138.4479717813,27.0491,27.101,26.9777,26.9777,52138.448
2009-06-23 10:30:00,41.59,41.59,41.38,41.4,90828.92416225748,26.9907,26.9907,26.8544,26.8674,90828.9242
2009-06-23 10:40:00,41.4,41.4,41.32,41.33,81238.9770723104,26.8674,26.8674,26.8155,26.8219,81238.9771
2009-06-23 10:50:00,41.33,41.33,41.21,41.27,105599.64726631391,26.8219,26.8219,26.7441,26.783,105599.6473
2009-06-23 11:00:00,41.27,41.3,41.18,41.25,66688.71252204585,26.783,26.8025,26.7246,26.77,66688.7125
2009-06-23 11:10:00,41.26,41.33,41.23,41.32,65476.19047619047,26.7765,26.8219,26.757,26.8155,65476.1905
2009-06-23 11:20:00,41.31,41.4,41.3,41.32,74184.30335097,26.809,26.8674,26.8025,26.8155,74184.3034
2009-06-23 11:30:00,41.32,41.33,41.18,41.2,93805.11463844797,26.8155,26.8219,26.7246,26.7376,93805.1146
2009-06-23 11:40:00,41.2,41.22,41.15,41.16,37808.64197530864,26.7376,26.7506,26.7051,26.7116,37808.642
2009-06-23 11:50:00,41.16,41.21,41.13,41.19,51697.53086419753,26.7116,26.7441,26.6921,26.7311,51697.5309
2009-06-23 12:00:00,41.19,41.19,41.06,41.07,87081.1287477954,26.7311,26.7311,26.6467,26.6532,87081.1287
2009-06-23 12:10:00,41.06,41.07,41.01,41.04,69554.67372134038,26.6467,26.6532,26.6143,26.6337,69554.6737
2009-06-23 12:20:00,41.04,41.08,40.99,41.02,109457.67195767196,26.6337,26.6597,26.6013,26.6208,109457.672
2009-06-23 12:30:00,41.02,41.05,40.97,41.01,69664.90299823633,26.6208,26.6402,26.5883,26.6143,69664.903
2009-06-23 12:40:00,41.02,41.04,40.97,41.03,55445.3262786596,26.6208,26.6337,26.5883,26.6273,55445.3263
2009-06-23 12:50:00,41.04,41.04,40.98,40.98,37257.49559082892,26.6337,26.6337,26.5948,26.5948,37257.4956
2009-06-23 13:00:00,40.99,41.1,40.97,41.07,103725.74955908288,26.6013,26.6727,26.5883,26.6532,103725.7496
2009-06-23 13:10:00,41.08,41.12,41.01,41.1,84325.39682539682,26.6597,26.6857,26.6143,26.6727,84325.3968
2009-06-23 13:20:00,41.1,41.11,41.01,41.05,36926.80776014109,26.6727,26.6792,26.6143,26.6402,36926.8078
2009-06-23 13:30:00,41.05,41.07,41.04,41.04,36816.578483245146,26.6402,26.6532,26.6337,26.6337,36816.5785
2009-06-23 13:40:00,41.04,41.06,41.02,41.05,41556.43738977072,26.6337,26.6467,26.6208,26.6402,41556.4374
2009-06-23 13:50:00,41.05,41.06,40.97,41.0,55114.638447971774,26.6402,26.6467,26.5883,26.6078,55114.6384
2009-06-23 14:00:00,40.99,41.02,40.98,40.98,68783.06878306878,26.6013,26.6208,26.5948,26.5948,68783.0688
2009-06-23 14:10:00,40.98,41.06,40.97,41.06,72530.86419753086,26.5948,26.6467,26.5883,26.6467,72530.8642
2009-06-23 14:20:00,41.06,41.08,41.04,41.06,64704.58553791887,26.6467,26.6597,26.6337,26.6467,64704.5855
2009-06-23 14:30:00,41.06,41.06,40.98,40.98,40895.061728395056,26.6467,26.6467,26.5948,26.5948,40895.0617
2009-06-23 14:40:00,40.98,41.0,40.95,41.0,42658.73015873016,26.5948,26.6078,26.5753,26.6078,42658.7302
2009-06-23 14:50:00,41.0,41.07,41.0,41.05,78042.32804232804,26.6078,26.6532,26.6078,26.6402,78042.328
2009-06-23 15:00:00,41.05,41.06,41.01,41.05,69444.44444444444,26.6402,26.6467,26.6143,26.6402,69444.4444
2009-06-23 15:10:00,41.05,41.13,41.03,41.13,66027.33686067018,26.6402,26.6921,26.6273,26.6921,66027.3369
2009-06-23 15:20:00,41.13,41.21,41.08,41.18,87962.96296296295,26.6921,26.7441,26.6597,26.7246,87962.963
2009-06-23 15:30:00,41.18,41.21,41.15,41.17,106150.79365079364,26.7246,26.7441,26.7051,26.7181,106150.7937
2009-06-23 15:40:00,41.17,41.2,41.16,41.19,157297.17813051146,26.7181,26.7376,26.7116,26.7311,157297.1781
2009-06-23 15:50:00,41.19,41.19,41.02,41.03,361662.2574955908,26.7311,26.7311,26.6208,26.6273,361662.2575
2009-06-24 09:30:00,41.21,41.49,41.17,41.46,157297.17813051146,26.7441,26.9258,26.7181,26.9063,157297.1781
2009-06-24 09:40:00,41.46,41.62,41.31,41.46,89726.63139329806,26.9063,27.0101,26.809,26.9063,89726.6314
2009-06-24 09:50:00,41.46,41.49,41.44,41.46,34391.53439153439,26.9063,26.9258,26.8933,26.9063,34391.5344
2009-06-24 10:00:00,41.45,41.48,41.35,41.44,63271.6049382716,26.8998,26.9193,26.8349,26.8933,63271.6049
2009-06-24 10:10:00,41.44,41.52,41.44,41.47,50815.696649029975,26.8933,26.9452,26.8933,26.9128,50815.6966
2009-06-24 10:20:00,41.47,41.56,41.42,41.42,58311.28747795414,26.9128,26.9712,26.8804,26.8804,58311.2875
2009-06-24 10:30:00,41.42,41.44,41.36,41.4,48941.79894179894,26.8804,26.8933,26.8414,26.8674,48941.7989
2009-06-24 10:40:00,41.4,41.4,41.35,41.4,69664.90299823633,26.8674,26.8674,26.8349,26.8674,69664.903
2009-06-24 10:50:00,41.4,41.43,41.37,41.4,37918.87125220458,26.8674,26.8868,26.8479,26.8674,37918.8713
2009-06-24 11:00:00,41.4,41.42,41.38,41.39,37918.87125220458,26.8674,26.8804,26.8544,26.8609,37918.8713
2009-06-24 11:10:00,41.39,41.42,41.39,41.4,26455.02645502645,26.8609,26.8804,26.8609,26.8674,26455.0265
2009-06-24 11:20:00,41.4,41.43,41.39,41.4,61618.16578483245,26.8674,26.8868,26.8609,26.8674,61618.1658
2009-06-24 11:30:00,41.4,41.41,41.32,41.32,33289.241622574955,26.8674,26.8739,26.8155,26.8155,33289.2416
2009-06-24 11:40:00,41.32,41.33,41.25,41.25,37918.87125220458,26.8155,26.8219,26.77,26.77,37918.8713
2009-06-24 11:50:00,41.25,41.3,41.21,41.22,43430.33509700176,26.77,26.8025,26.7441,26.7506,43430.3351
2009-06-24 12:00:00,41.22,41.23,41.14,41.2,83553.7918871252,26.7506,26.757,26.6986,26.7376,83553.7919
2009-06-24 12:10:00,41.19,41.2,41.1,41.11,45414.462081128746,26.7311,26.7376,26.6727,26.6792,45414.4621
2009-06-24 12:20:00,41.11,41.12,41.11,41.12,20502.6455026455,26.6792,26.6857,26.6792,26.6857,20502.6455
2009-06-24 12:30:00,41.12,41.12,41.11,41.11,6172.839506172839,26.6857,26.6857,26.6792,26.6792,6172.8395
2009-06-24 12:40:00,41.12,41.12,41.0,41.04,53240.74074074074,26.6857,26.6857,26.6078,26.6337,53240.7407
2009-06-24 12:50:00,41.04,41.04,41.02,41.03,19069.66490299824,26.6337,26.6337,26.6208,26.6273,19069.6649
2009-06-24 13:00:00,41.02,41.07,41.02,41.02,57980.59964726631,26.6208,26.6532,26.6208,26.6208,57980.5996
2009-06-24 13:10:00,41.03,41.03,40.93,40.99,83664.02116402115,26.6273,26.6273,26.5624,26.6013,83664.0212
2009-06-24 13:20:00,41.0,41.02,40.99,41.01,22707.231040564373,26.6078,26.6208,26.6013,26.6143,22707.231
2009-06-24 13:30:00,41.01,41.01,40.99,41.01,29431.216931216928,26.6143,26.6143,26.6013,26.6143,29431.2169
2009-06-24 13:40:00,41.01,41.04,40.95,40.97,28328.92416225749,26.6143,26.6337,26.5753,26.5883,28328.9242
2009-06-24 13:50:00,40.97,41.0,40.94,40.95,20723.104056437387,26.5883,26.6078,26.5688,26.5753,20723.1041
2009-06-24 14:00:00,40.95,40.96,40.91,40.91,55555.55555555555,26.5753,26.5818,26.5494,26.5494,55555.5556
2009-06-24 14:10:00,40.92,41.0,40.87,40.9,46075.8377425044,26.5559,26.6078,26.5234,26.5429,46075.8377
2009-06-24 14:20:00,40.91,41.02,40.74,40.79,175815.69664902997,26.5494,26.6208,26.4391,26.4715,175815.6966
2009-06-24 14:30:00,40.79,40.81,40.66,40.66,220017.6366843033,26.4715,26.4845,26.3871,26.3871,220017.6367
2009-06-24 14:40:00,40.65,40.8,40.65,40.69,106481.48148148147,26.3806,26.478,26.3806,26.4066,106481.4815
2009-06-24 14:50:00,40.69,40.77,40.68,40.73,146604.93827160491,26.4066,26.4585,26.4001,26.4326,146604.9383
2009-06-24 15:00:00,40.73,40.76,40.72,40.73,438161.3756613756,26.4326,26.452,26.4261,26.4326,438161.3757
2009-06-24 15:10:00,40.73,40.77,40.71,40.72,650462.9629629629,26.4326,26.4585,26.4196,26.4261,650462.963
2009-06-24 15:20:00,40.72,40.77,40.69,40.76,361662.2574955908,26.4261,26.4585,26.4066,26.452,361662.2575
2009-06-24 15:30:00,40.76,40.78,40.72,40.72,312720.45855379186,26.452,26.465,26.4261,26.4261,312720.4586
2009-06-24 15:40:00,40.72,40.73,40.69,40.71,483024.6913580247,26.4261,26.4326,26.4066,26.4196,483024.6914
2009-06-24 15:50:00,40.71,40.76,40.63,40.75,656746.0317460317,26.4196,26.452,26.3677,26.4455,656746.0317
2009-06-25 09:30:00,40.97,41.18,40.73,40.9,196428.57142857145,26.5883,26.7246,26.4326,26.5429,196428.5714
2009-06-25 09:40:00,40.9,41.09,40.89,41.06,61728.395061728384,26.5429,26.6662,26.5364,26.6467,61728.3951
2009-06-25 09:50:00,41.06,41.17,41.01,41.13,82892.41622574955,26.6467,26.7181,26.6143,26.6921,82892.4162
2009-06-25 10:00:00,41.12,41.5,41.11,41.44,122685.18518518515,26.6857,26.9323,26.6792,26.8933,122685.1852
2009-06-25 10:10:00,41.43,41.62,41.4,41.62,177799.82363315695,26.8868,27.0101,26.8674,27.0101,177799.8236
2009-06-25 10:20:00,41.62,41.7,41.6,41.68,167768.95943562608,27.0101,27.0621,26.9972,27.0491,167768.9594
2009-06-25 10:30:00,41.67,41.76,41.6,41.74,64373.89770723103,27.0426,27.101,26.9972,27.088,64373.8977
2009-06-25 10:40:00,41.73,41.73,41.5,41.54,48831.56966490299,27.0815,27.0815,26.9323,26.9582,48831.5697
2009-06-25 10:50:00,41.54,41.67,41.53,41.67,35052.91005291005,26.9582,27.0426,26.9517,27.0426,35052.9101
2009-06-25 11:00:00,41.67,41.81,41.65,41.81,57539.68253968253,27.0426,27.1334,27.0296,27.1334,57539.6825
2009-06-25 11:10:00,41.8,41.81,41.66,41.75,47288.35978835978,27.127,27.1334,27.0361,27.0945,47288.3598
2009-06-25 11:20:00,41.75,41.94,41.75,41.92,50705.46737213403,27.0945,27.2178,27.0945,27.2048,50705.4674
2009-06-25 11:30:00,41.92,42.03,41.9,42.02,39351.85185185185,27.2048,27.2762,27.1919,27.2697,39351.8519
2009-06-25 11:40:00,42.02,42.12,41.98,42.02,41666.66666666666,27.2697,27.3346,27.2438,27.2697,41666.6667
2009-06-25 11:50:00,42.03,42.15,42.01,42.13,43320.10582010582,27.2762,27.3541,27.2632,27.3411,43320.1058
2009-06-25 12:00:00,42.14,42.23,42.08,42.14,54783.95061728395,27.3476,27.406,27.3087,27.3476,54783.9506
2009-06-25 12:10:00,42.13,42.25,42.12,42.15,40343.91534391534,27.3411,27.419,27.3346,27.3541,40343.9153
2009-06-25 12:20:00,42.14,42.16,42.09,42.11,20612.87477954145,27.3476,27.3606,27.3152,27.3281,20612.8748
2009-06-25 12:30:00,42.11,42.16,42.09,42.13,38910.93474426808,27.3281,27.3606,27.3152,27.3411,38910.9347
2009-06-25 12:40:00,42.12,42.15,42.09,42.13,25573.192239858905,27.3346,27.3541,27.3152,27.3411,25573.1922
2009-06-25 12:50:00,42.13,42.18,42.12,42.17,23589.06525573192,27.3411,27.3736,27.3346,27.3671,23589.0653
2009-06-25 13:00:00,42.17,42.35,42.13,42.34,49603.1746031746,27.3671,27.4839,27.3411,27.4774,49603.1746
2009-06-25 13:10:00,42.35,42.35,42.22,42.27,74294.53262786595,27.4839,27.4839,27.3995,27.432,74294.5326
2009-06-25 13:20:00,42.25,42.28,42.18,42.21,30753.96825396825,27.419,27.4385,27.3736,27.393,30753.9683
2009-06-25 13:30:00,42.21,42.22,42.11,42.15,28439.15343915344,27.393,27.3995,27.3281,27.3541,28439.1534
2009-06-25 13:40:00,42.16,42.17,42.08,42.08,37808.64197530864,27.3606,27.3671,27.3087,27.3087,37808.642
2009-06-25 13:50:00,42.08,42.09,42.01,42.04,40123.456790123455,27.3087,27.3152,27.2632,27.2827,40123.4568
2009-06-25 14:00:00,42.04,42.06,41.88,41.88,61177.24867724867,27.2827,27.2957,27.1789,27.1789,61177.2487
2009-06-25 14:10:00,41.88,41.89,41.8,41.82,40674.60317460317,27.1789,27.1854,27.127,27.1399,40674.6032
2009-06-25 14:20:00,41.82,41.84,41.78,41.81,48500.881834215164,27.1399,27.1529,27.114,27.1334,48500.8818
2009-06-25 14:30:00,41.81,41.86,41.76,41.77,66909.17107583773,27.1334,27.1659,27.101,27.1075,66909.1711
2009-06-25 14:40:00,41.77,41.87,41.74,41.83,50595.23809523809,27.1075,27.1724,27.088,27.1464,50595.2381
2009-06-25 14:50:00,41.83,41.98,41.78,41.93,60185.185185185175,27.1464,27.2438,27.114,27.2113,60185.1852
2009-06-25 15:00:00,41.92,42.09,41.86,42.08,65035.27336860669,27.2048,27.3152,27.1659,27.3087,65035.2734
2009-06-25 15:10:00,42.07,42.1,41.92,41.98,85868.60670194002,27.3022,27.3217,27.2048,27.2438,85868.6067
2009-06-25 15:20:00,41.98,42.05,41.96,42.03,54894.17989417989,27.2438,27.2892,27.2308,27.2762,54894.1799
2009-06-25 15:30:00,42.03,42.04,41.8,41.84,131503.52733686066,27.2762,27.2827,27.127,27.1529,131503.5273
2009-06-25 15:40:00,41.85,42.1,41.85,42.09,143849.20634920633,27.1594,27.3217,27.1594,27.3152,143849.2063
2009-06-25 15:50:00,42.09,42.13,42.02,42.08,255070.5467372134,27.3152,27.3411,27.2697,27.3087,255070.5467
2009-06-26 09:30:00,41.88,42.1,41.87,41.98,32627.86596119929,27.1789,27.3217,27.1724,27.2438,32627.866
2009-06-26 09:40:00,41.98,42.19,41.93,42.15,45745.149911816574,27.2438,27.3801,27.2113,27.3541,45745.1499
2009-06-26 09:50:00,42.17,42.24,41.98,42.01,105930.33509700176,27.3671,27.4125,27.2438,27.2632,105930.3351
2009-06-26 10:00:00,42.0,42.0,41.79,41.89,41666.66666666666,27.2568,27.2568,27.1205,27.1854,41666.6667
2009-06-26 10:10:00,41.91,42.02,41.82,41.94,120149.91181657847,27.1983,27.2697,27.1399,27.2178,120149.9118
2009-06-26 10:20:00,41.92,42.11,41.91,42.09,39792.76895943562,27.2048,27.3281,27.1983,27.3152,39792.769
2009-06-26 10:30:00,42.09,42.12,41.95,41.95,75176.3668430335,27.3152,27.3346,27.2243,27.2243,75176.3668
2009-06-26 10:40:00,41.93,41.99,41.89,41.98,28218.69488536155,27.2113,27.2503,27.1854,27.2438,28218.6949
2009-06-26 10:50:00,41.99,42.02,41.92,41.97,27777.777777777774,27.2503,27.2697,27.2048,27.2373,27777.7778
2009-06-26 11:00:00,41.96,41.96,41.81,41.89,35824.514991181655,27.2308,27.2308,27.1334,27.1854,35824.515
2009-06-26 11:10:00,41.89,41.92,41.86,41.91,25352.73368606701,27.1854,27.2048,27.1659,27.1983,25352.7337
2009-06-26 11:20:00,41.9,41.91,41.73,41.76,25462.96296296296,27.1919,27.1983,27.0815,27.101,25462.963
2009-06-26 11:30:00,41.78,41.89,41.78,41.79,24581.12874779541,27.114,27.1854,27.114,27.1205,24581.1287
2009-06-26 11:40:00,41.79,41.84,41.72,41.74,20943.56261022928,27.1205,27.1529,27.075,27.088,20943.5626
2009-06-26 11:50:00,41.72,41.89,41.72,41.89,11684.303350970016,27.075,27.1854,27.075,27.1854,11684.3034
2009-06-26 12:00:00,41.89,41.95,41.87,41.91,19400.352733686064,27.1854,27.2243,27.1724,27.1983,19400.3527
2009-06-26 12:10:00,41.91,41.94,41.88,41.88,17526.455026455023,27.1983,27.2178,27.1789,27.1789,17526.455
2009-06-26 12:20:00,41.88,41.92,41.86,41.87,15762.786596119928,27.1789,27.2048,27.1659,27.1724,15762.7866
2009-06-26 12:30:00,41.87,41.92,41.85,41.92,12125.220458553791,27.1724,27.2048,27.1594,27.2048,12125.2205
2009-06-26 12:40:00,41.91,42.08,41.9,42.06,26565.2557319224,27.1983,27.3087,27.1919,27.2957,26565.2557
2009-06-26 12:50:00,42.06,42.09,42.05,42.05,22597.001763668428,27.2957,27.3152,27.2892,27.2892,22597.0018
2009-06-26 13:00:00,42.05,42.05,41.94,41.97,14109.347442680775,27.2892,27.2892,27.2178,27.2373,14109.3474
2009-06-26 13:10:00,41.97,41.98,41.91,41.94,18628.74779541446,27.2373,27.2438,27.1983,27.2178,18628.7478
2009-06-26 13:20:00,41.94,41.97,41.91,41.94,18187.830687830687,27.2178,27.2373,27.1983,27.2178,18187.8307
2009-06-26 13:30:00,41.92,41.94,41.86,41.9,33950.61728395061,27.2048,27.2178,27.1659,27.1919,33950.6173
2009-06-26 13:40:00,41.9,41.95,41.87,41.91,21164.02116402116,27.1919,27.2243,27.1724,27.1983,21164.0212
2009-06-26 13:50:00,41.92,41.99,41.88,41.88,27336.860670194,27.2048,27.2503,27.1789,27.1789,27336.8607
2009-06-26 14:00:00,41.88,41.9,41.85,41.89,49713.40388007054,27.1789,27.1919,27.1594,27.1854,49713.4039
2009-06-26 14:10:00,41.89,41.89,41.77,41.8,76168.43033509699,27.1854,27.1854,27.1075,27.127,76168.4303
2009-06-26 14:20:00,41.8,41.8,41.61,41.61,83994.70899470898,27.127,27.127,27.0037,27.0037,83994.709
2009-06-26 14:30:00,41.62,41.73,41.6,41.68,40123.456790123455,27.0101,27.0815,26.9972,27.0491,40123.4568
2009-06-26 14:40:00,41.68,41.69,41.63,41.63,44201.940035273365,27.0491,27.0556,27.0166,27.0166,44201.94
2009-06-26 14:50:00,41.64,41.68,41.61,41.68,78593.47442680775,27.0231,27.0491,27.0037,27.0491,78593.4744
2009-06-26 15:00:00,41.68,41.82,41.67,41.78,66688.71252204585,27.0491,27.1399,27.0426,27.114,66688.7125
2009-06-26 15:10:00,41.79,41.79,41.68,41.73,72751.32275132275,27.1205,27.1205,27.0491,27.0815,72751.3228
2009-06-26 15:20:00,41.73,41.73,41.69,41.7,134589.94708994706,27.0815,27.0815,27.0556,27.0621,134589.9471
2009-06-26 15:30:00,41.7,41.73,41.65,41.73,83443.56261022927,27.0621,27.0815,27.0296,27.0815,83443.5626
2009-06-26 15:40:00,41.73,41.78,41.7,41.73,140101.41093474426,27.0815,27.114,27.0621,27.0815,140101.4109
2009-06-26 15:50:00,41.73,41.75,41.62,41.62,232583.77425044088,27.0815,27.0945,27.0101,27.0101,232583.7743
2009-06-29 09:30:00,41.74,42.24,41.74,42.04,67460.31746031746,27.088,27.4125,27.088,27.2827,67460.3175
2009-06-29 09:40:00,42.04,42.12,41.84,41.92,105048.5008818342,27.2827,27.3346,27.1529,27.2048,105048.5009
2009-06-29 09:50:00,41.92,41.93,41.79,41.8,69995.59082892415,27.2048,27.2113,27.1205,27.127,69995.5908
2009-06-29 10:00:00,41.79,41.79,41.77,41.78,109126.98412698413,27.1205,27.1205,27.1075,27.114,109126.9841
2009-06-29 10:10:00,41.78,41.9,41.77,41.87,161485.8906525573,27.114,27.1919,27.1075,27.1724,161485.8907
2009-06-29 10:20:00,41.87,42.09,41.87,42.09,63161.375661375656,27.1724,27.3152,27.1724,27.3152,63161.3757
2009-06-29 10:30:00,42.1,42.31,42.1,42.29,63602.29276895943,27.3217,27.4579,27.3217,27.445,63602.2928
2009-06-29 10:40:00,42.29,42.3,42.15,42.18,92482.36331569664,27.445,27.4514,27.3541,27.3736,92482.3633
2009-06-29 10:50:00,42.18,42.3,42.16,42.28,20833.33333333333,27.3736,27.4514,27.3606,27.4385,20833.3333
2009-06-29 11:00:00,42.3,42.36,42.28,42.34,45745.149911816574,27.4514,27.4904,27.4385,27.4774,45745.1499
2009-06-29 11:10:00,42.34,42.4,42.32,42.33,48611.1111111111,27.4774,27.5163,27.4644,27.4709,48611.1111
2009-06-29 11:20:00,42.31,42.33,42.27,42.28,30974.426807760137,27.4579,27.4709,27.432,27.4385,30974.4268
2009-06-29 11:30:00,42.27,42.29,42.25,42.27,18518.518518518515,27.432,27.445,27.419,27.432,18518.5185
2009-06-29 11:40:00,42.27,42.3,42.27,42.3,33509.70017636684,27.432,27.4514,27.432,27.4514,33509.7002
2009-06-29 11:50:00,42.29,42.31,42.28,42.3,29761.90476190476,27.445,27.4579,27.4385,27.4514,29761.9048
2009-06-29 12:00:00,42.3,42.32,42.28,42.3,23368.60670194004,27.4514,27.4644,27.4385,27.4514,23368.6067
2009-06-29 12:10:00,42.29,42.31,42.29,42.3,11684.303350970016,27.445,27.4579,27.445,27.4514,11684.3034
2009-06-29 12:20:00,42.3,42.3,42.28,42.28,25132.27513227513,27.4514,27.4514,27.4385,27.4385,25132.2751
2009-06-29 12:30:00,42.29,42.33,42.28,42.31,30643.738977072306,27.445,27.4709,27.4385,27.4579,30643.739
2009-06-29 12:40:00,42.31,42.31,42.28,42.29,15211.64021164021,27.4579,27.4579,27.4385,27.445,15211.6402
2009-06-29 12:50:00,42.29,42.3,42.27,42.27,32517.636684303347,27.445,27.4514,27.432,27.432,32517.6367
2009-06-29 13:00:00,42.27,42.28,42.26,42.27,13668.430335097,27.432,27.4385,27.4255,27.432,13668.4303
2009-06-29 13:10:00,42.28,42.28,42.27,42.28,10141.093474426809,27.4385,27.4385,27.432,27.4385,10141.0935
2009-06-29 13:20:00,42.28,42.28,42.27,42.28,26675.485008818338,27.4385,27.4385,27.432,27.4385,26675.485
2009-06-29 13:30:00,42.28,42.36,42.27,42.36,34942.6807760141,27.4385,27.4904,27.432,27.4904,34942.6808
2009-06-29 13:40:00,42.35,42.36,42.28,42.29,46186.06701940035,27.4839,27.4904,27.4385,27.445,46186.067
2009-06-29 13:50:00,42.29,42.29,42.28,42.28,21604.938271604937,27.445,27.445,27.4385,27.4385,21604.9383
2009-06-29 14:00:00,42.28,42.28,42.18,42.18,70326.27865961198,27.4385,27.4385,27.3736,27.3736,70326.2787
2009-06-29 14:10:00,42.18,42.25,42.18,42.25,16203.703703703704,27.3736,27.419,27.3736,27.419,16203.7037
2009-06-29 14:20:00,42.25,42.28,42.24,42.27,23148.148148148142,27.419,27.4385,27.4125,27.432,23148.1481
2009-06-29 14:30:00,42.27,42.29,42.27,42.27,29872.1340388007,27.432,27.445,27.432,27.432,29872.134
2009-06-29 14:40:00,42.27,42.28,42.27,42.28,27998.23633156966,27.432,27.4385,27.432,27.4385,27998.2363
2009-06-29 14:50:00,42.28,42.28,42.27,42.28,33619.92945326278,27.4385,27.4385,27.432,27.4385,33619.9295
2009-06-29 15:00:00,42.28,42.28,42.27,42.28,42768.9594356261,27.4385,27.4385,27.432,27.4385,42768.9594
2009-06-29 15:10:00,42.28,42.32,42.26,42.31,45194.003527336856,27.4385,27.4644,27.4255,27.4579,45194.0035
2009-06-29 15:20:00,42.31,42.32,42.3,42.31,52579.365079365074,27.4579,27.4644,27.4514,27.4579,52579.3651
2009-06-29 15:30:00,42.31,42.33,42.25,42.25,83664.02116402115,27.4579,27.4709,27.419,27.419,83664.0212
2009-06-29 15:40:00,42.26,42.3,42.25,42.27,63602.29276895943,27.4255,27.4514,27.419,27.432,63602.2928
2009-06-29 15:50:00,42.25,42.36,42.21,42.33,198743.38624338625,27.419,27.4904,27.393,27.4709,198743.3862
2009-06-30 09:30:00,42.14,42.18,41.83,42.03,74514.99118165784,27.3476,27.3736,27.1464,27.2762,74514.9912
2009-06-30 09:40:00,42.03,42.12,41.99,42.09,68562.61022927689,27.2762,27.3346,27.2503,27.3152,68562.6102
2009-06-30 09:50:00,42.09,42.09,41.93,42.0,71428.57142857142,27.3152,27.3152,27.2113,27.2568,71428.5714
2009-06-30 10:00:00,41.99,41.99,41.83,41.95,66798.94179894179,27.2503,27.2503,27.1464,27.2243,66798.9418
2009-06-30 10:10:00,41.95,41.99,41.93,41.93,80908.28924162257,27.2243,27.2503,27.2113,27.2113,80908.2892
2009-06-30 10:20:00,41.93,41.95,41.63,41.65,44642.85714285714,27.2113,27.2243,27.0166,27.0296,44642.8571
2009-06-30 10:30:00,41.65,41.65,41.46,41.6,55665.78483245149,27.0296,27.0296,26.9063,26.9972,55665.7848
2009-06-30 10:40:00,41.6,41.61,41.5,41.5,50705.46737213403,26.9972,27.0037,26.9323,26.9323,50705.4674
2009-06-30 10:50:00,41.52,41.56,41.49,41.54,37037.03703703703,26.9452,26.9712,26.9258,26.9582,37037.037
2009-06-30 11:00:00,41.54,41.61,41.45,41.45,54343.03350970017,26.9582,27.0037,26.8998,26.8998,54343.0335
2009-06-30 11:10:00,41.45,41.52,41.39,41.52,63161.375661375656,26.8998,26.9452,26.8609,26.9452,63161.3757
2009-06-30 11:20:00,41.53,41.54,41.43,41.46,29320.987654320983,26.9517,26.9582,26.8868,26.9063,29320.9877
2009-06-30 11:30:00,41.49,41.49,41.3,41.34,41997.35449735449,26.9258,26.9258,26.8025,26.8284,41997.3545
2009-06-30 11:40:00,41.32,41.42,41.3,41.42,29541.44620811288,26.8155,26.8804,26.8025,26.8804,29541.4462
2009-06-30 11:50:00,41.43,41.44,41.36,41.39,31194.885361552024,26.8868,26.8933,26.8414,26.8609,31194.8854
2009-06-30 12:00:00,41.4,41.52,41.39,41.5,261022.9276895944,26.8674,26.9452,26.8609,26.9323,261022.9277
2009-06-30 12:10:00,41.5,41.57,41.5,41.55,30533.509700176364,26.9323,26.9777,26.9323,26.9647,30533.5097
2009-06-30 12:20:00,41.55,41.66,41.51,41.65,38800.70546737213,26.9647,27.0361,26.9388,27.0296,38800.7055
2009-06-30 12:30:00,41.64,41.71,41.64,41.69,57980.59964726631,27.0231,27.0686,27.0231,27.0556,57980.5996
2009-06-30 12:40:00,41.69,41.73,41.6,41.6,62279.5414462081,27.0556,27.0815,26.9972,26.9972,62279.5414
2009-06-30 12:50:00,41.6,41.62,41.53,41.53,49382.71604938271,26.9972,27.0101,26.9517,26.9517,49382.716
2009-06-30 13:00:00,41.53,41.54,41.44,41.51,56878.30687830688,26.9517,26.9582,26.8933,26.9388,56878.3069
2009-06-30 13:10:00,41.5,41.52,41.42,41.44,27998.23633156966,26.9323,26.9452,26.8804,26.8933,27998.2363
2009-06-30 13:20:00,41.44,41.55,41.44,41.52,28549.38271604938,26.8933,26.9647,26.8933,26.9452,28549.3827
2009-06-30 13:30:00,41.51,41.52,41.47,41.49,34832.451499118164,26.9388,26.9452,26.9128,26.9258,34832.4515
2009-06-30 13:40:00,41.49,41.52,41.48,41.48,30643.738977072306,26.9258,26.9452,26.9193,26.9193,30643.739
2009-06-30 13:50:00,41.48,41.49,41.35,41.4,55004.40917107583,26.9193,26.9258,26.8349,26.8674,55004.4092
2009-06-30 14:00:00,41.4,41.47,41.39,41.4,44863.31569664903,26.8674,26.9128,26.8609,26.8674,44863.3157
2009-06-30 14:10:00,41.41,41.48,41.4,41.41,50705.46737213403,26.8739,26.9193,26.8674,26.8739,50705.4674
2009-06-30 14:20:00,41.4,41.42,41.36,41.39,37367.724867724864,26.8674,26.8804,26.8414,26.8609,37367.7249
2009-06-30 14:30:00,41.39,41.4,41.35,41.4,53020.28218694885,26.8609,26.8674,26.8349,26.8674,53020.2822
2009-06-30 14:40:00,41.4,41.41,41.35,41.38,75066.13756613756,26.8674,26.8739,26.8349,26.8544,75066.1376
2009-06-30 14:50:00,41.38,41.42,41.34,41.35,62610.22927689594,26.8544,26.8804,26.8284,26.8349,62610.2293
2009-06-30 15:00:00,41.37,41.38,41.3,41.3,73412.6984126984,26.8479,26.8544,26.8025,26.8025,73412.6984
2009-06-30 15:10:00,41.3,41.41,41.3,41.37,81790.12345679011,26.8025,26.8739,26.8025,26.8479,81790.1235
2009-06-30 15:20:00,41.36,41.46,41.34,41.4,86309.5238095238,26.8414,26.9063,26.8284,26.8674,86309.5238
2009-06-30 15:30:00,41.4,41.53,41.4,41.5,146053.7918871252,26.8674,26.9517,26.8674,26.9323,146053.7919
2009-06-30 15:40:00,41.5,41.51,41.42,41.5,186618.16578483244,26.9323,26.9388,26.8804,26.9323,186618.1658
2009-06-30 15:50:00,41.5,41.5,41.35,41.45,346671.0758377425,26.9323,26.9323,26.8349,26.8998,346671.0758
2009-07-01 09:30:00,41.38,41.71,41.38,41.65,70105.8201058201,26.8544,27.0686,26.8544,27.0296,70105.8201
2009-07-01 09:40:00,41.66,41.67,41.54,41.6,84215.16754850087,27.0361,27.0426,26.9582,26.9972,84215.1675
2009-07-01 09:50:00,41.6,41.79,41.6,41.77,53791.887125220455,26.9972,27.1205,26.9972,27.1075,53791.8871
2009-07-01 10:00:00,41.77,41.78,41.46,41.48,66578.48324514991,27.1075,27.114,26.9063,26.9193,66578.4832
2009-07-01 10:10:00,41.48,41.62,41.45,41.61,113205.46737213402,26.9193,27.0101,26.8998,27.0037,113205.4674
2009-07-01 10:20:00,41.61,41.79,41.61,41.75,69003.52733686066,27.0037,27.1205,27.0037,27.0945,69003.5273
2009-07-01 10:30:00,41.77,41.79,41.75,41.79,60626.10229276896,27.1075,27.1205,27.0945,27.1205,60626.1023
2009-07-01 10:40:00,41.79,41.86,41.79,41.81,41556.43738977072,27.1205,27.1659,27.1205,27.1334,41556.4374
2009-07-01 10:50:00,41.83,41.86,41.82,41.82,35604.056437389765,27.1464,27.1659,27.1399,27.1399,35604.0564
2009-07-01 11:00:00,41.83,41.85,41.75,41.75,39351.85185185185,27.1464,27.1594,27.0945,27.0945,39351.8519
2009-07-01 11:10:00,41.76,41.85,41.74,41.81,53020.28218694885,27.101,27.1594,27.088,27.1334,53020.2822
2009-07-01 11:20:00,41.81,41.82,41.66,41.66,38800.70546737213,27.1334,27.1399,27.0361,27.0361,38800.7055
2009-07-01 11:30:00,41.66,41.79,41.66,41.79,36706.3492063492,27.0361,27.1205,27.0361,27.1205,36706.3492
2009-07-01 11:40:00,41.8,41.89,41.79,41.89,29541.44620811288,27.127,27.1854,27.1205,27.1854,29541.4462
2009-07-01 11:50:00,41.89,41.96,41.88,41.91,50925.92592592592,27.1854,27.2308,27.1789,27.1983,50925.9259
2009-07-01 12:00:00,41.91,41.99,41.89,41.98,42768.9594356261,27.1983,27.2503,27.1854,27.2438,42768.9594
2009-07-01 12:10:00,41.98,41.99,41.83,41.88,29651.67548500881,27.2438,27.2503,27.1464,27.1789,29651.6755
2009-07-01 12:20:00,41.88,42.0,41.87,41.99,16424.162257495587,27.1789,27.2568,27.1724,27.2503,16424.1623
2009-07-01 12:30:00,41.98,41.99,41.92,41.92,21604.938271604937,27.2438,27.2503,27.2048,27.2048,21604.9383
2009-07-01 12:40:00,41.93,41.94,41.88,41.89,22817.460317460314,27.2113,27.2178,27.1789,27.1854,22817.4603
2009-07-01 12:50:00,41.88,41.88,41.77,41.77,19951.499118165782,27.1789,27.1789,27.1075,27.1075,19951.4991
2009-07-01 13:00:00,41.78,41.82,41.77,41.78,59193.12169312168,27.114,27.1399,27.1075,27.114,59193.1217
2009-07-01 13:10:00,41.78,41.8,41.74,41.79,28218.69488536155,27.114,27.127,27.088,27.1205,28218.6949
2009-07-01 13:20:00,41.79,41.89,41.79,41.89,47178.13051146384,27.1205,27.1854,27.1205,27.1854,47178.1305
2009-07-01 13:30:00,41.89,41.92,41.88,41.91,24801.5873015873,27.1854,27.2048,27.1789,27.1983,24801.5873
2009-07-01 13:40:00,41.9,41.92,41.85,41.89,33730.15873015873,27.1919,27.2048,27.1594,27.1854,33730.1587
2009-07-01 13:50:00,41.89,41.93,41.88,41.93,34832.451499118164,27.1854,27.2113,27.1789,27.2113,34832.4515
2009-07-01 14:00:00,41.92,41.93,41.85,41.86,34611.992945326274,27.2048,27.2113,27.1594,27.1659,34611.9929
2009-07-01 14:10:00,41.87,41.89,41.85,41.89,18849.206349206343,27.1724,27.1854,27.1594,27.1854,18849.2063
2009-07-01 14:20:00,41.89,41.92,41.86,41.89,28108.465608465605,27.1854,27.2048,27.1659,27.1854,28108.4656
2009-07-01 14:30:00,41.9,41.9,41.83,41.9,40454.14462081128,27.1919,27.1919,27.1464,27.1919,40454.1446
2009-07-01 14:40:00,41.9,41.93,41.88,41.93,58421.51675485008,27.1919,27.2113,27.1789,27.2113,58421.5168
2009-07-01 14:50:00,41.93,41.94,41.85,41.91,58201.05820105819,27.2113,27.2178,27.1594,27.1983,58201.0582
2009-07-01 15:00:00,41.9,41.95,41.89,41.92,49162.25749559082,27.1919,27.2243,27.1854,27.2048,49162.2575
2009-07-01 15:10:00,41.92,41.94,41.88,41.89,59193.12169312168,27.2048,27.2178,27.1789,27.1854,59193.1217
2009-07-01 15:20:00,41.89,41.95,41.85,41.85,51587.30158730158,27.1854,27.2243,27.1594,27.1594,51587.3016
2009-07-01 15:30:00,41.85,42.01,41.82,42.01,125881.83421516752,27.1594,27.2632,27.1399,27.2632,125881.8342
2009-07-01 15:40:00,42.01,42.04,41.92,41.92,168099.6472663139,27.2632,27.2827,27.2048,27.2048,168099.6473
2009-07-01 15:50:00,41.93,41.99,41.78,41.8,354717.81305114634,27.2113,27.2503,27.114,27.127,354717.8131
2009-07-02 09:30:00,41.3,41.4,40.9,40.9,68672.83950617284,26.8025,26.8674,26.5429,26.5429,68672.8395
2009-07-02 09:40:00,40.9,40.92,40.82,40.84,93033.50970017636,26.5429,26.5559,26.491,26.5039,93033.5097
2009-07-02 09:50:00,40.83,40.85,40.73,40.82,137566.13756613756,26.4975,26.5104,26.4326,26.491,137566.1376
2009-07-02 10:00:00,40.82,40.86,40.78,40.79,116402.1164021164,26.491,26.5169,26.465,26.4715,116402.1164
2009-07-02 10:10:00,40.79,40.81,40.78,40.78,76168.43033509699,26.4715,26.4845,26.465,26.465,76168.4303
2009-07-02 10:20:00,40.79,40.81,40.77,40.77,84656.08465608464,26.4715,26.4845,26.4585,26.4585,84656.0847
2009-07-02 10:30:00,40.78,40.79,40.75,40.76,73853.61552028218,26.465,26.4715,26.4455,26.452,73853.6155
2009-07-02 10:40:00,40.77,40.84,40.76,40.81,63492.06349206349,26.4585,26.5039,26.452,26.4845,63492.0635
2009-07-02 10:50:00,40.81,40.87,40.79,40.86,32517.636684303347,26.4845,26.5234,26.4715,26.5169,32517.6367
2009-07-02 11:00:00,40.85,40.87,40.81,40.85,31966.49029982363,26.5104,26.5234,26.4845,26.5104,31966.4903
2009-07-02 11:10:00,40.85,40.85,40.76,40.77,43430.33509700176,26.5104,26.5104,26.452,26.4585,43430.3351
2009-07-02 11:20:00,40.76,40.81,40.76,40.79,75837.74250440917,26.452,26.4845,26.452,26.4715,75837.7425
2009-07-02 11:30:00,40.79,40.8,40.78,40.8,66688.71252204585,26.4715,26.478,26.465,26.478,66688.7125
2009-07-02 11:40:00,40.8,40.81,40.75,40.77,46296.29629629629,26.478,26.4845,26.4455,26.4585,46296.2963
2009-07-02 11:50:00,40.77,40.78,40.72,40.74,29210.75837742504,26.4585,26.465,26.4261,26.4391,29210.7584
2009-07-02 12:00:00,40.73,40.76,40.73,40.75,43099.64726631393,26.4326,26.452,26.4326,26.4455,43099.6473
2009-07-02 12:10:00,40.75,40.83,40.75,40.81,24029.982363315696,26.4455,26.4975,26.4455,26.4845,24029.9824
2009-07-02 12:20:00,40.81,40.83,40.81,40.82,30533.509700176364,26.4845,26.4975,26.4845,26.491,30533.5097
2009-07-02 12:30:00,40.82,40.82,40.78,40.81,37698.41269841269,26.491,26.491,26.465,26.4845,37698.4127
2009-07-02 12:40:00,40.81,40.85,40.81,40.85,27336.860670194,26.4845,26.5104,26.4845,26.5104,27336.8607
2009-07-02 12:50:00,40.85,40.89,40.82,40.89,26895.943562610228,26.5104,26.5364,26.491,26.5364,26895.9436
2009-07-02 13:00:00,40.88,40.93,40.88,40.93,26344.79717813051,26.5299,26.5624,26.5299,26.5624,26344.7972
2009-07-02 13:10:00,40.93,40.95,40.91,40.93,49272.486772486765,26.5624,26.5753,26.5494,26.5624,49272.4868
2009-07-02 13:20:00,40.91,40.92,40.82,40.82,47729.27689594356,26.5494,26.5559,26.491,26.491,47729.2769
2009-07-02 13:30:00,40.83,40.83,40.77,40.81,46075.8377425044,26.4975,26.4975,26.4585,26.4845,46075.8377
2009-07-02 13:40:00,40.81,40.84,40.72,40.73,74735.44973544973,26.4845,26.5039,26.4261,26.4326,74735.4497
2009-07-02 13:50:00,40.73,40.73,40.64,40.7,39131.39329805997,26.4326,26.4326,26.3742,26.4131,39131.3933
2009-07-02 14:00:00,40.7,40.74,40.67,40.73,27557.319223985887,26.4131,26.4391,26.3936,26.4326,27557.3192
2009-07-02 14:10:00,40.72,40.72,40.62,40.63,41997.35449735449,26.4261,26.4261,26.3612,26.3677,41997.3545
2009-07-02 14:20:00,40.62,40.69,40.62,40.63,25793.65079365079,26.3612,26.4066,26.3612,26.3677,25793.6508
2009-07-02 14:30:00,40.63,40.68,40.6,40.65,29651.67548500881,26.3677,26.4001,26.3482,26.3806,29651.6755
2009-07-02 14:40:00,40.65,40.67,40.62,40.62,45745.149911816574,26.3806,26.3936,26.3612,26.3612,45745.1499
2009-07-02 14:50:00,40.62,40.67,40.62,40.67,34171.0758377425,26.3612,26.3936,26.3612,26.3936,34171.0758
2009-07-02 15:00:00,40.65,40.72,40.65,40.71,29541.44620811288,26.3806,26.4261,26.3806,26.4196,29541.4462
2009-07-02 15:10:00,40.7,40.7,40.64,40.7,50925.92592592592,26.4131,26.4131,26.3742,26.4131,50925.9259
2009-07-02 15:20:00,40.7,40.7,40.48,40.49,103615.52028218692,26.4131,26.4131,26.2703,26.2768,103615.5203
2009-07-02 15:30:00,40.48,40.48,40.42,40.45,152557.31922398586,26.2703,26.2703,26.2314,26.2509,152557.3192
2009-07-02 15:40:00,40.46,40.55,40.42,40.52,107804.2328042328,26.2573,26.3157,26.2314,26.2963,107804.2328
2009-07-02 15:50:00,40.52,40.52,40.33,40.39,236772.4867724868,26.2963,26.2963,26.173,26.2119,236772.4868
2009-07-06 09:30:00,40.03,40.39,39.92,40.37,119488.5361552028,25.9783,26.2119,25.9069,26.1989,119488.5362
2009-07-06 09:40:00,40.4,40.61,40.33,40.6,156415.3439153439,26.2184,26.3547,26.173,26.3482,156415.3439
2009-07-06 09:50:00,40.61,40.61,40.51,40.56,53571.428571428565,26.3547,26.3547,26.2898,26.3222,53571.4286
2009-07-06 10:00:00,40.57,40.61,40.28,40.28,117063.49206349206,26.3287,26.3547,26.1405,26.1405,117063.4921
2009-07-06 10:10:00,40.28,40.3,40.14,40.14,81790.12345679011,26.1405,26.1535,26.0497,26.0497,81790.1235
2009-07-06 10:20:00,40.13,40.14,40.04,40.07,102292.76895943562,26.0432,26.0497,25.9848,26.0042,102292.769
2009-07-06 10:30:00,40.07,40.08,40.03,40.03,90718.69488536156,26.0042,26.0107,25.9783,25.9783,90718.6949
2009-07-06 10:40:00,40.03,40.23,40.03,40.2,55886.24338624338,25.9783,26.1081,25.9783,26.0886,55886.2434
2009-07-06 10:50:00,40.19,40.21,40.11,40.19,26124.338624338623,26.0821,26.0951,26.0302,26.0821,26124.3386
2009-07-06 11:00:00,40.19,40.22,40.18,40.2,33840.38800705467,26.0821,26.1016,26.0756,26.0886,33840.388
2009-07-06 11:10:00,40.2,40.22,40.16,40.22,34281.305114638446,26.0886,26.1016,26.0626,26.1016,34281.3051
2009-07-06 11:20:00,40.21,40.3,40.21,40.29,32738.09523809524,26.0951,26.1535,26.0951,26.147,32738.0952
2009-07-06 11:30:00,40.29,40.34,40.27,40.34,24691.358024691355,26.147,26.1795,26.134,26.1795,24691.358
2009-07-06 11:40:00,40.34,40.35,40.24,40.33,42879.18871252204,26.1795,26.186,26.1146,26.173,42879.1887
2009-07-06 11:50:00,40.32,40.32,40.22,40.22,50485.00881834215,26.1665,26.1665,26.1016,26.1016,50485.0088
2009-07-06 12:00:00,40.22,40.24,40.15,40.16,62279.5414462081,26.1016,26.1146,26.0562,26.0626,62279.5414
2009-07-06 12:10:00,40.16,40.22,40.14,40.2,26344.79717813051,26.0626,26.1016,26.0497,26.0886,26344.7972
2009-07-06 12:20:00,40.23,40.31,40.23,40.31,36375.66137566137,26.1081,26.16,26.1081,26.16,36375.6614
2009-07-06 12:30:00,40.3,40.33,40.3,40.32,16644.620811287477,26.1535,26.173,26.1535,26.1665,16644.6208
2009-07-06 12:40:00,40.33,40.33,40.27,40.3,19290.123456790123,26.173,26.173,26.134,26.1535,19290.1235
2009-07-06 12:50:00,40.29,40.39,40.27,40.38,12455.90828924162,26.147,26.2119,26.134,26.2054,12455.9083
2009-07-06 13:00:00,40.38,40.44,40.37,40.42,31194.885361552024,26.2054,26.2444,26.1989,26.2314,31194.8854
2009-07-06 13:10:00,40.41,40.52,40.41,40.52,28659.611992945323,26.2249,26.2963,26.2249,26.2963,28659.612
2009-07-06 13:20:00,40.52,40.58,40.51,40.57,35052.91005291005,26.2963,26.3352,26.2898,26.3287,35052.9101
2009-07-06 13:30:00,40.58,40.59,40.56,40.57,31084.65608465608,26.3352,26.3417,26.3222,26.3287,31084.6561
2009-07-06 13:40:00,40.59,40.67,40.58,40.65,59082.89241622575,26.3417,26.3936,26.3352,26.3806,59082.8924
2009-07-06 13:50:00,40.64,40.7,40.63,40.69,54894.17989417989,26.3742,26.4131,26.3677,26.4066,54894.1799
2009-07-06 14:00:00,40.69,40.72,40.67,40.69,27888.00705467372,26.4066,26.4261,26.3936,26.4066,27888.0071
2009-07-06 14:10:00,40.69,40.75,40.68,40.72,21935.626102292765,26.4066,26.4455,26.4001,26.4261,21935.6261
2009-07-06 14:20:00,40.72,40.72,40.62,40.66,24691.358024691355,26.4261,26.4261,26.3612,26.3871,24691.358
2009-07-06 14:30:00,40.66,40.67,40.62,40.63,36926.80776014109,26.3871,26.3936,26.3612,26.3677,36926.8078
2009-07-06 14:40:00,40.62,40.63,40.59,40.62,28439.15343915344,26.3612,26.3677,26.3417,26.3612,28439.1534
2009-07-06 14:50:00,40.62,40.63,40.52,40.54,89065.25573192239,26.3612,26.3677,26.2963,26.3093,89065.2557
2009-07-06 15:00:00,40.54,40.62,40.53,40.59,76058.20105820106,26.3093,26.3612,26.3028,26.3417,76058.2011
2009-07-06 15:10:00,40.59,40.59,40.46,40.52,54012.34567901234,26.3417,26.3417,26.2573,26.2963,54012.3457
2009-07-06 15:20:00,40.51,40.52,40.46,40.49,68011.46384479717,26.2898,26.2963,26.2573,26.2768,68011.4638
2009-07-06 15:30:00,40.49,40.53,40.38,40.51,110670.19400352731,26.2768,26.3028,26.2054,26.2898,110670.194
2009-07-06 15:40:00,40.5,40.65,40.48,40.64,147486.77248677248,26.2833,26.3806,26.2703,26.3742,147486.7725
2009-07-06 15:50:00,40.64,40.67,40.59,40.65,144400.35273368604,26.3742,26.3936,26.3417,26.3806,144400.3527
2009-07-07 09:30:00,40.5,40.89,40.39,40.49,45524.69135802469,26.2833,26.5364,26.2119,26.2768,45524.6914
2009-07-07 09:40:00,40.48,40.52,40.32,40.34,31746.031746031746,26.2703,26.2963,26.1665,26.1795,31746.0317
2009-07-07 09:50:00,40.34,40.42,40.3,40.4,37037.03703703703,26.1795,26.2314,26.1535,26.2184,37037.037
2009-07-07 10:00:00,40.37,40.37,40.22,40.27,26565.2557319224,26.1989,26.1989,26.1016,26.134,26565.2557
2009-07-07 10:10:00,40.27,40.29,40.26,40.27,38359.78835978836,26.134,26.147,26.1275,26.134,38359.7884
2009-07-07 10:20:00,40.28,40.35,40.28,40.31,62279.5414462081,26.1405,26.186,26.1405,26.16,62279.5414
2009-07-07 10:30:00,40.31,40.32,40.11,40.13,80357.14285714286,26.16,26.1665,26.0302,26.0432,80357.1429
2009-07-07 10:40:00,40.13,40.13,40.04,40.08,72751.32275132275,26.0432,26.0432,25.9848,26.0107,72751.3228
2009-07-07 10:50:00,40.08,40.12,39.97,39.97,87191.35802469135,26.0107,26.0367,25.9393,25.9393,87191.358
2009-07-07 11:00:00,39.97,40.03,39.94,40.02,69995.59082892415,25.9393,25.9783,25.9199,25.9718,69995.5908
2009-07-07 11:10:00,40.03,40.12,40.03,40.1,38359.78835978836,25.9783,26.0367,25.9783,26.0237,38359.7884
2009-07-07 11:20:00,40.1,40.13,40.01,40.01,32076.719576719574,26.0237,26.0432,25.9653,25.9653,32076.7196
2009-07-07 11:30:00,40.02,40.02,39.8,39.8,42989.41798941798,25.9718,25.9718,25.829,25.829,42989.418
2009-07-07 11:40:00,39.8,39.84,39.74,39.74,51477.07231040564,25.829,25.855,25.7901,25.7901,51477.0723
2009-07-07 11:50:00,39.74,39.76,39.65,39.69,75066.13756613756,25.7901,25.8031,25.7317,25.7576,75066.1376
2009-07-07 12:00:00,39.68,39.7,39.65,39.66,41115.52028218695,25.7511,25.7641,25.7317,25.7382,41115.5203
2009-07-07 12:10:00,39.67,39.7,39.66,39.69,23589.06525573192,25.7447,25.7641,25.7382,25.7576,23589.0653
2009-07-07 12:20:00,39.69,39.69,39.59,39.61,53461.19929453262,25.7576,25.7576,25.6927,25.7057,53461.1993
2009-07-07 12:30:00,39.61,39.61,39.53,39.54,66137.56613756613,25.7057,25.7057,25.6538,25.6603,66137.5661
2009-07-07 12:40:00,39.54,39.6,39.54,39.6,38470.0176366843,25.6603,25.6992,25.6603,25.6992,38470.0176
2009-07-07 12:50:00,39.6,39.61,39.57,39.6,42768.9594356261,25.6992,25.7057,25.6798,25.6992,42768.9594
2009-07-07 13:00:00,39.6,39.67,39.6,39.67,47398.58906525573,25.6992,25.7447,25.6992,25.7447,47398.5891
2009-07-07 13:10:00,39.68,39.76,39.67,39.71,96671.0758377425,25.7511,25.8031,25.7447,25.7706,96671.0758
2009-07-07 13:20:00,39.71,39.74,39.69,39.74,58972.6631393298,25.7706,25.7901,25.7576,25.7901,58972.6631
2009-07-07 13:30:00,39.74,39.75,39.65,39.67,57208.9947089947,25.7901,25.7966,25.7317,25.7447,57208.9947
2009-07-07 13:40:00,39.68,39.68,39.63,39.63,52579.365079365074,25.7511,25.7511,25.7187,25.7187,52579.3651
2009-07-07 13:50:00,39.63,39.64,39.58,39.62,33509.70017636684,25.7187,25.7252,25.6862,25.7122,33509.7002
2009-07-07 14:00:00,39.63,39.66,39.6,39.62,58531.74603174603,25.7187,25.7382,25.6992,25.7122,58531.746
2009-07-07 14:10:00,39.62,39.66,39.53,39.55,66027.33686067018,25.7122,25.7382,25.6538,25.6668,66027.3369
2009-07-07 14:20:00,39.56,39.61,39.55,39.59,44091.71075837742,25.6733,25.7057,25.6668,25.6927,44091.7108
2009-07-07 14:30:00,39.59,39.59,39.55,39.57,43099.64726631393,25.6927,25.6927,25.6668,25.6798,43099.6473
2009-07-07 14:40:00,39.57,39.62,39.5,39.5,52910.0529100529,25.6798,25.7122,25.6343,25.6343,52910.0529
2009-07-07 14:50:00,39.5,39.52,39.38,39.41,78373.01587301586,25.6343,25.6473,25.5565,25.5759,78373.0159
2009-07-07 15:00:00,39.41,39.44,39.36,39.37,86750.44091710757,25.5759,25.5954,25.5435,25.55,86750.4409
2009-07-07 15:10:00,39.36,39.42,39.36,39.36,88183.42151675484,25.5435,25.5824,25.5435,25.5435,88183.4215
2009-07-07 15:20:00,39.36,39.42,39.31,39.41,100088.18342151676,25.5435,25.5824,25.511,25.5759,100088.1834
2009-07-07 15:30:00,39.42,39.5,39.33,39.35,122795.41446208111,25.5824,25.6343,25.524,25.537,122795.4145
2009-07-07 15:40:00,39.34,39.35,39.24,39.25,169091.71075837742,25.5305,25.537,25.4656,25.4721,169091.7108
2009-07-07 15:50:00,39.25,39.32,39.21,39.24,278769.84126984124,25.4721,25.5175,25.4461,25.4656,278769.8413
2009-07-08 09:30:00,39.27,39.57,39.18,39.54,86419.75308641975,25.4851,25.6798,25.4267,25.6603,86419.7531
2009-07-08 09:40:00,39.54,39.56,39.43,39.45,106261.02292768958,25.6603,25.6733,25.5889,25.6019,106261.0229
2009-07-08 09:50:00,39.45,39.46,39.29,39.33,70436.50793650793,25.6019,25.6084,25.498,25.524,70436.5079
2009-07-08 10:00:00,39.32,39.64,39.3,39.63,77050.26455026455,25.5175,25.7252,25.5045,25.7187,77050.2646
2009-07-08 10:10:00,39.63,39.68,39.62,39.66,75176.3668430335,25.7187,25.7511,25.7122,25.7382,75176.3668
2009-07-08 10:20:00,39.66,39.72,39.6,39.64,47949.735449735446,25.7382,25.7771,25.6992,25.7252,47949.7354
2009-07-08 10:30:00,39.63,39.67,39.45,39.47,88403.88007054673,25.7187,25.7447,25.6019,25.6149,88403.8801
2009-07-08 10:40:00,39.47,39.6,39.45,39.54,38910.93474426808,25.6149,25.6992,25.6019,25.6603,38910.9347
2009-07-08 10:50:00,39.53,39.59,39.45,39.49,55335.09700176367,25.6538,25.6927,25.6019,25.6278,55335.097
2009-07-08 11:00:00,39.49,39.56,39.39,39.42,94025.57319223986,25.6278,25.6733,25.5629,25.5824,94025.5732
2009-07-08 11:10:00,39.41,39.56,39.4,39.55,95899.47089947088,25.5759,25.6733,25.5694,25.6668,95899.4709
2009-07-08 11:20:00,39.55,39.56,39.37,39.39,69995.59082892415,25.6668,25.6733,25.55,25.5629,69995.5908
2009-07-08 11:30:00,39.41,39.55,39.4,39.49,158950.6172839506,25.5759,25.6668,25.5694,25.6278,158950.6173
2009-07-08 11:40:00,39.49,39.5,39.4,39.43,66137.56613756613,25.6278,25.6343,25.5694,25.5889,66137.5661
2009-07-08 11:50:00,39.42,39.43,39.25,39.33,50044.09171075837,25.5824,25.5889,25.4721,25.524,50044.0917
2009-07-08 12:00:00,39.33,39.37,39.25,39.35,46186.06701940035,25.524,25.55,25.4721,25.537,46186.067
2009-07-08 12:10:00,39.35,39.38,39.31,39.35,60626.10229276896,25.537,25.5565,25.511,25.537,60626.1023
2009-07-08 12:20:00,39.34,39.37,39.29,39.35,76278.65961199293,25.5305,25.55,25.498,25.537,76278.6596
2009-07-08 12:30:00,39.35,39.4,39.31,39.34,50044.09171075837,25.537,25.5694,25.511,25.5305,50044.0917
2009-07-08 12:40:00,39.35,39.39,39.34,39.38,36485.89065255732,25.537,25.5629,25.5305,25.5565,36485.8907
2009-07-08 12:50:00,39.38,39.45,39.33,39.33,49052.02821869488,25.5565,25.6019,25.524,25.524,49052.0282
2009-07-08 13:00:00,39.33,39.52,39.33,39.44,84325.39682539682,25.524,25.6473,25.524,25.5954,84325.3968
2009-07-08 13:10:00,39.44,39.54,39.44,39.52,43430.33509700176,25.5954,25.6603,25.5954,25.6473,43430.3351
2009-07-08 13:20:00,39.54,39.58,39.5,39.55,67460.31746031746,25.6603,25.6862,25.6343,25.6668,67460.3175
2009-07-08 13:30:00,39.54,39.55,39.47,39.53,98655.20282186948,25.6603,25.6668,25.6149,25.6538,98655.2028
2009-07-08 13:40:00,39.54,39.57,39.51,39.55,94576.71957671957,25.6603,25.6798,25.6408,25.6668,94576.7196
2009-07-08 13:50:00,39.56,39.57,39.54,39.56,36485.89065255732,25.6733,25.6798,25.6603,25.6733,36485.8907
2009-07-08 14:00:00,39.57,39.58,39.51,39.55,81790.12345679011,25.6798,25.6862,25.6408,25.6668,81790.1235
2009-07-08 14:10:00,39.55,39.62,39.47,39.59,181768.0776014109,25.6668,25.7122,25.6149,25.6927,181768.0776
2009-07-08 14:20:00,39.6,39.64,39.51,39.57,78703.7037037037,25.6992,25.7252,25.6408,25.6798,78703.7037
2009-07-08 14:30:00,39.57,39.62,39.5,39.58,68121.69312169311,25.6798,25.7122,25.6343,25.6862,68121.6931
2009-07-08 14:40:00,39.58,39.64,39.56,39.64,55776.01410934744,25.6862,25.7252,25.6733,25.7252,55776.0141
2009-07-08 14:50:00,39.64,39.74,39.62,39.7,174823.63315696648,25.7252,25.7901,25.7122,25.7641,174823.6332
2009-07-08 15:00:00,39.7,39.7,39.57,39.61,243276.01410934745,25.7641,25.7641,25.6798,25.7057,243276.0141
2009-07-08 15:10:00,39.61,39.65,39.53,39.55,79365.07936507935,25.7057,25.7317,25.6538,25.6668,79365.0794
2009-07-08 15:20:00,39.55,39.56,39.45,39.49,102292.76895943562,25.6668,25.6733,25.6019,25.6278,102292.769
2009-07-08 15:30:00,39.49,39.5,39.44,39.49,191798.94179894176,25.6278,25.6343,25.5954,25.6278,191798.9418
2009-07-08 15:40:00,39.49,39.68,39.46,39.63,172178.13051146382,25.6278,25.7511,25.6084,25.7187,172178.1305
2009-07-08 15:50:00,39.62,39.62,39.52,39.57,201499.1181657848,25.7122,25.7122,25.6473,25.6798,201499.1182
2009-07-09 09:30:00,39.74,39.74,39.31,39.31,80577.60141093473,25.7901,25.7901,25.511,25.511,80577.6014
2009-07-09 09:40:00,39.31,39.33,39.1,39.13,41115.52028218695,25.511,25.524,25.3747,25.3942,41115.5203
2009-07-09 09:50:00,39.13,39.25,39.12,39.19,67901.23456790122,25.3942,25.4721,25.3877,25.4331,67901.2346
2009-07-09 10:00:00,39.19,39.35,39.16,39.32,93694.88536155202,25.4331,25.537,25.4137,25.5175,93694.8854
2009-07-09 10:10:00,39.33,39.38,39.29,39.32,59854.49735449735,25.524,25.5565,25.498,25.5175,59854.4974
2009-07-09 10:20:00,39.31,39.33,39.19,39.27,44973.544973544966,25.511,25.524,25.4331,25.4851,44973.545
2009-07-09 10:30:00,39.28,39.33,39.2,39.26,52138.4479717813,25.4916,25.524,25.4396,25.4786,52138.448
2009-07-09 10:40:00,39.27,39.43,39.26,39.32,48170.19400352733,25.4851,25.5889,25.4786,25.5175,48170.194
2009-07-09 10:50:00,39.32,39.42,39.31,39.41,23589.06525573192,25.5175,25.5824,25.511,25.5759,23589.0653
2009-07-09 11:00:00,39.42,39.42,39.24,39.27,55004.40917107583,25.5824,25.5824,25.4656,25.4851,55004.4092
2009-07-09 11:10:00,39.26,39.37,39.26,39.32,33509.70017636684,25.4786,25.55,25.4786,25.5175,33509.7002
2009-07-09 11:20:00,39.33,39.43,39.33,39.43,23478.835978835978,25.524,25.5889,25.524,25.5889,23478.836
2009-07-09 11:30:00,39.42,39.47,39.36,39.46,40674.60317460317,25.5824,25.6149,25.5435,25.6084,40674.6032
2009-07-09 11:40:00,39.45,39.5,39.4,39.43,35604.056437389765,25.6019,25.6343,25.5694,25.5889,35604.0564
2009-07-09 11:50:00,39.41,39.43,39.33,39.34,22376.54320987654,25.5759,25.5889,25.524,25.5305,22376.5432
2009-07-09 12:00:00,39.34,39.37,39.32,39.36,12676.366843033507,25.5305,25.55,25.5175,25.5435,12676.3668
2009-07-09 12:10:00,39.36,39.42,39.35,39.42,16313.932980599646,25.5435,25.5824,25.537,25.5824,16313.933
2009-07-09 12:20:00,39.41,39.46,39.4,39.45,25903.880070546733,25.5759,25.6084,25.5694,25.6019,25903.8801
2009-07-09 12:30:00,39.45,39.46,39.39,39.43,16313.932980599646,25.6019,25.6084,25.5629,25.5889,16313.933
2009-07-09 12:40:00,39.45,39.45,39.4,39.42,16093.474426807756,25.6019,25.6019,25.5694,25.5824,16093.4744
2009-07-09 12:50:00,39.41,39.52,39.39,39.52,17195.767195767196,25.5759,25.6473,25.5629,25.6473,17195.7672
2009-07-09 13:00:00,39.52,39.52,39.46,39.48,45414.462081128746,25.6473,25.6473,25.6084,25.6213,45414.4621
2009-07-09 13:10:00,39.5,39.59,39.49,39.53,29210.75837742504,25.6343,25.6927,25.6278,25.6538,29210.7584
2009-07-09 13:20:00,39.54,39.55,39.47,39.52,30202.821869488533,25.6603,25.6668,25.6149,25.6473,30202.8219
2009-07-09 13:30:00,39.53,39.57,39.45,39.45,27006.17283950617,25.6538,25.6798,25.6019,25.6019,27006.1728
2009-07-09 13:40:00,39.44,39.47,39.37,39.43,32958.55379188712,25.5954,25.6149,25.55,25.5889,32958.5538
2009-07-09 13:50:00,39.41,39.42,39.37,39.4,15542.32804232804,25.5759,25.5824,25.55,25.5694,15542.328
2009-07-09 14:00:00,39.41,39.41,39.36,39.37,15321.869488536153,25.5759,25.5759,25.5435,25.55,15321.8695
2009-07-09 14:10:00,39.37,39.45,39.37,39.43,42768.9594356261,25.55,25.6019,25.55,25.5889,42768.9594
2009-07-09 14:20:00,39.44,39.52,39.42,39.48,46186.06701940035,25.5954,25.6473,25.5824,25.6213,46186.067
2009-07-09 14:30:00,39.47,39.5,39.45,39.46,33289.241622574955,25.6149,25.6343,25.6019,25.6084,33289.2416
2009-07-09 14:40:00,39.46,39.48,39.44,39.44,15983.245149911814,25.6084,25.6213,25.5954,25.5954,15983.2451
2009-07-09 14:50:00,39.44,39.49,39.43,39.43,22486.772486772483,25.5954,25.6278,25.5889,25.5889,22486.7725
2009-07-09 15:00:00,39.44,39.44,39.37,39.37,38910.93474426808,25.5954,25.5954,25.55,25.55,38910.9347
2009-07-09 15:10:00,39.38,39.45,39.38,39.43,74404.7619047619,25.5565,25.6019,25.5565,25.5889,74404.7619
2009-07-09 15:20:00,39.43,39.43,39.28,39.33,62389.77072310405,25.5889,25.5889,25.4916,25.524,62389.7707
2009-07-09 15:30:00,39.34,39.36,39.24,39.27,82120.81128747795,25.5305,25.5435,25.4656,25.4851,82120.8113
2009-07-09 15:40:00,39.28,39.41,39.27,39.39,92041.44620811286,25.4916,25.5759,25.4851,25.5629,92041.4462
2009-07-09 15:50:00,39.39,39.4,39.25,39.28,175595.23809523808,25.5629,25.5694,25.4721,25.4916,175595.2381
2009-07-10 09:30:00,39.06,39.28,39.05,39.21,53681.65784832451,25.3488,25.4916,25.3423,25.4461,53681.6578
2009-07-10 09:40:00,39.24,39.47,39.21,39.47,55886.24338624338,25.4656,25.6149,25.4461,25.6149,55886.2434
2009-07-10 09:50:00,39.45,39.5,39.11,39.14,91931.21693121691,25.6019,25.6343,25.3812,25.4007,91931.2169
2009-07-10 10:00:00,39.15,39.31,39.05,39.25,89506.17283950617,25.4072,25.511,25.3423,25.4721,89506.1728
2009-07-10 10:10:00,39.26,39.42,39.21,39.34,78703.7037037037,25.4786,25.5824,25.4461,25.5305,78703.7037
2009-07-10 10:20:00,39.36,39.38,39.25,39.28,29872.1340388007,25.5435,25.5565,25.4721,25.4916,29872.134
2009-07-10 10:30:00,39.3,39.3,39.07,39.07,57098.76543209876,25.5045,25.5045,25.3553,25.3553,57098.7654
2009-07-10 10:40:00,39.09,39.19,39.08,39.16,57649.91181657848,25.3683,25.4331,25.3618,25.4137,57649.9118
2009-07-10 10:50:00,39.17,39.21,39.15,39.17,26895.943562610228,25.4202,25.4461,25.4072,25.4202,26895.9436
2009-07-10 11:00:00,39.19,39.19,39.07,39.14,31194.885361552024,25.4331,25.4331,25.3553,25.4007,31194.8854
2009-07-10 11:10:00,39.15,39.15,39.07,39.1,36375.66137566137,25.4072,25.4072,25.3553,25.3747,36375.6614
2009-07-10 11:20:00,39.11,39.12,38.94,38.96,75176.3668430335,25.3812,25.3877,25.2709,25.2839,75176.3668
2009-07-10 11:30:00,38.96,38.99,38.93,38.96,59854.49735449735,25.2839,25.3034,25.2644,25.2839,59854.4974
2009-07-10 11:40:00,38.97,38.98,38.91,38.96,28218.69488536155,25.2904,25.2969,25.2514,25.2839,28218.6949
2009-07-10 11:50:00,38.96,38.98,38.91,38.92,33619.92945326278,25.2839,25.2969,25.2514,25.2579,33619.9295
2009-07-10 12:00:00,38.94,39.03,38.92,39.01,63051.14638447971,25.2709,25.3293,25.2579,25.3163,63051.1464
2009-07-10 12:10:00,39.01,39.03,39.0,39.02,27888.00705467372,25.3163,25.3293,25.3098,25.3228,27888.0071
2009-07-10 12:20:00,39.02,39.03,38.98,38.99,34281.305114638446,25.3228,25.3293,25.2969,25.3034,34281.3051
2009-07-10 12:30:00,39.0,39.02,38.97,39.02,35604.056437389765,25.3098,25.3228,25.2904,25.3228,35604.0564
2009-07-10 12:40:00,39.02,39.15,39.01,39.11,95127.86596119928,25.3228,25.4072,25.3163,25.3812,95127.866
2009-07-10 12:50:00,39.12,39.14,39.1,39.14,17085.53791887125,25.3877,25.4007,25.3747,25.4007,17085.5379
2009-07-10 13:00:00,39.13,39.22,39.12,39.21,29431.216931216928,25.3942,25.4526,25.3877,25.4461,29431.2169
2009-07-10 13:10:00,39.22,39.25,39.16,39.24,22707.231040564373,25.4526,25.4721,25.4137,25.4656,22707.231
2009-07-10 13:20:00,39.23,39.24,39.17,39.18,28218.69488536155,25.4591,25.4656,25.4202,25.4267,28218.6949
2009-07-10 13:30:00,39.19,39.23,39.19,39.22,21384.47971781305,25.4331,25.4591,25.4331,25.4526,21384.4797
2009-07-10 13:40:00,39.22,39.33,39.22,39.24,52138.4479717813,25.4526,25.524,25.4526,25.4656,52138.448
2009-07-10 13:50:00,39.22,39.32,39.22,39.29,45745.149911816574,25.4526,25.5175,25.4526,25.498,45745.1499
2009-07-10 14:00:00,39.31,39.31,39.25,39.25,26675.485008818338,25.511,25.511,25.4721,25.4721,26675.485
2009-07-10 14:10:00,39.25,39.3,39.23,39.3,36044.97354497354,25.4721,25.5045,25.4591,25.5045,36044.9735
2009-07-10 14:20:00,39.31,39.31,39.18,39.21,33179.01234567901,25.511,25.511,25.4267,25.4461,33179.0123
2009-07-10 14:30:00,39.21,39.26,39.2,39.25,36375.66137566137,25.4461,25.4786,25.4396,25.4721,36375.6614
2009-07-10 14:40:00,39.25,39.32,39.25,39.3,42658.73015873016,25.4721,25.5175,25.4721,25.5045,42658.7302
2009-07-10 14:50:00,39.3,39.35,39.26,39.26,48390.65255731922,25.5045,25.537,25.4786,25.4786,48390.6526
2009-07-10 15:00:00,39.26,39.34,39.26,39.28,59413.58024691357,25.4786,25.5305,25.4786,25.4916,59413.5802
2009-07-10 15:10:00,39.28,39.41,39.26,39.34,57760.14109347442,25.4916,25.5759,25.4786,25.5305,57760.1411
2009-07-10 15:20:00,39.34,39.35,39.18,39.32,169312.16931216928,25.5305,25.537,25.4267,25.5175,169312.1693
2009-07-10 15:30:00,39.31,39.33,39.25,39.26,83774.2504409171,25.511,25.524,25.4721,25.4786,83774.2504
2009-07-10 15:40:00,39.27,39.38,39.23,39.34,85097.00176366842,25.4851,25.5565,25.4591,25.5305,85097.0018
2009-07-10 15:50:00,39.35,39.35,39.25,39.25,102292.76895943562,25.537,25.537,25.4721,25.4721,102292.769
2009-07-13 09:30:00,39.27,39.43,39.02,39.12,113315.69664902995,25.4851,25.5889,25.3228,25.3877,113315.6966
2009-07-13 09:40:00,39.18,39.24,38.99,39.17,32848.324514991175,25.4267,25.4656,25.3034,25.4202,32848.3245
2009-07-13 09:50:00,39.17,39.21,39.12,39.14,55776.01410934744,25.4202,25.4461,25.3877,25.4007,55776.0141
2009-07-13 10:00:00,39.15,39.15,39.06,39.07,39351.85185185185,25.4072,25.4072,25.3488,25.3553,39351.8519
2009-07-13 10:10:00,39.07,39.1,39.01,39.09,46847.44268077601,25.3553,25.3747,25.3163,25.3683,46847.4427
2009-07-13 10:20:00,39.09,39.19,39.09,39.19,50595.23809523809,25.3683,25.4331,25.3683,25.4331,50595.2381
2009-07-13 10:30:00,39.19,39.35,39.19,39.32,131062.61022927688,25.4331,25.537,25.4331,25.5175,131062.6102
2009-07-13 10:40:00,39.31,39.36,39.3,39.31,44753.08641975308,25.511,25.5435,25.5045,25.511,44753.0864
2009-07-13 10:50:00,39.31,39.51,39.31,39.51,59744.2680776014,25.511,25.6408,25.511,25.6408,59744.2681
2009-07-13 11:00:00,39.51,39.53,39.47,39.5,58641.975308641966,25.6408,25.6538,25.6149,25.6343,58641.9753
2009-07-13 11:10:00,39.51,39.54,39.45,39.47,46186.06701940035,25.6408,25.6603,25.6019,25.6149,46186.067
2009-07-13 11:20:00,39.47,39.58,39.47,39.56,39792.76895943562,25.6149,25.6862,25.6149,25.6733,39792.769
2009-07-13 11:30:00,39.56,39.88,39.56,39.87,97111.99294532627,25.6733,25.8809,25.6733,25.8744,97111.9929
2009-07-13 11:40:00,39.86,39.96,39.85,39.93,71759.25925925926,25.868,25.9329,25.8615,25.9134,71759.2593
2009-07-13 11:50:00,39.94,39.96,39.9,39.91,34611.992945326274,25.9199,25.9329,25.8939,25.9004,34611.9929
2009-07-13 12:00:00,39.91,39.92,39.79,39.81,42548.50088183421,25.9004,25.9069,25.8225,25.8355,42548.5009
2009-07-13 12:10:00,39.8,39.8,39.74,39.74,24691.358024691355,25.829,25.829,25.7901,25.7901,24691.358
2009-07-13 12:20:00,39.74,39.81,39.72,39.78,24140.21164021164,25.7901,25.8355,25.7771,25.816,24140.2116
2009-07-13 12:30:00,39.77,39.8,39.71,39.76,24140.21164021164,25.8096,25.829,25.7706,25.8031,24140.2116
2009-07-13 12:40:00,39.77,39.82,39.72,39.74,31635.8024691358,25.8096,25.842,25.7771,25.7901,31635.8025
2009-07-13 12:50:00,39.74,39.76,39.7,39.72,23809.52380952381,25.7901,25.8031,25.7641,25.7771,23809.5238
2009-07-13 13:00:00,39.72,39.86,39.71,39.85,23148.148148148142,25.7771,25.868,25.7706,25.8615,23148.1481
2009-07-13 13:10:00,39.85,39.85,39.78,39.83,39682.53968253968,25.8615,25.8615,25.816,25.8485,39682.5397
2009-07-13 13:20:00,39.83,39.87,39.82,39.82,35934.7442680776,25.8485,25.8744,25.842,25.842,35934.7443
2009-07-13 13:30:00,39.83,39.84,39.77,39.81,32738.09523809524,25.8485,25.855,25.8096,25.8355,32738.0952
2009-07-13 13:40:00,39.81,39.84,39.78,39.81,39792.76895943562,25.8355,25.855,25.816,25.8355,39792.769
2009-07-13 13:50:00,39.8,39.84,39.71,39.76,89065.25573192239,25.829,25.855,25.7706,25.8031,89065.2557
2009-07-13 14:00:00,39.78,39.91,39.76,39.88,121803.35097001762,25.816,25.9004,25.8031,25.8809,121803.351
2009-07-13 14:10:00,39.88,39.93,39.84,39.88,55335.09700176367,25.8809,25.9134,25.855,25.8809,55335.097
2009-07-13 14:20:00,39.9,39.98,39.88,39.98,46406.52557319224,25.8939,25.9458,25.8809,25.9458,46406.5256
2009-07-13 14:30:00,39.98,40.06,39.94,40.02,63271.6049382716,25.9458,25.9978,25.9199,25.9718,63271.6049
2009-07-13 14:40:00,40.03,40.05,40.01,40.03,82671.95767195766,25.9783,25.9913,25.9653,25.9783,82671.9577
2009-07-13 14:50:00,40.03,40.11,40.01,40.08,67570.5467372134,25.9783,26.0302,25.9653,26.0107,67570.5467
2009-07-13 15:00:00,40.07,40.15,40.05,40.1,72420.63492063491,26.0042,26.0562,25.9913,26.0237,72420.6349
2009-07-13 15:10:00,40.1,40.17,40.04,40.07,57539.68253968253,26.0237,26.0691,25.9848,26.0042,57539.6825
2009-07-13 15:20:00,40.07,40.11,40.03,40.04,63051.14638447971,26.0042,26.0302,25.9783,25.9848,63051.1464
2009-07-13 15:30:00,40.04,40.16,40.03,40.12,83333.33333333333,25.9848,26.0626,25.9783,26.0367,83333.3333
2009-07-13 15:40:00,40.12,40.2,40.07,40.07,109016.75485008815,26.0367,26.0886,26.0042,26.0042,109016.7549
2009-07-13 15:50:00,40.07,40.13,40.05,40.13,170745.14991181655,26.0042,26.0432,25.9913,26.0432,170745.1499
2009-07-14 09:30:00,40.15,40.5,40.06,40.4,57870.370370370365,26.0562,26.2833,25.9978,26.2184,57870.3704
2009-07-14 09:40:00,40.37,40.37,40.08,40.11,96230.15873015871,26.1989,26.1989,26.0107,26.0302,96230.1587
2009-07-14 09:50:00,40.1,40.2,40.03,40.07,62720.45855379188,26.0237,26.0886,25.9783,26.0042,62720.4586
2009-07-14 10:00:00,40.08,40.32,40.08,40.26,38690.47619047618,26.0107,26.1665,26.0107,26.1275,38690.4762
2009-07-14 10:10:00,40.25,40.28,40.18,40.23,36816.578483245146,26.1211,26.1405,26.0756,26.1081,36816.5785
2009-07-14 10:20:00,40.23,40.32,40.19,40.32,76609.34744268077,26.1081,26.1665,26.0821,26.1665,76609.3474
2009-07-14 10:30:00,40.32,40.35,40.31,40.32,102623.45679012344,26.1665,26.186,26.16,26.1665,102623.4568
2009-07-14 10:40:00,40.32,40.39,40.3,40.38,56878.30687830688,26.1665,26.2119,26.1535,26.2054,56878.3069
2009-07-14 10:50:00,40.39,40.42,40.36,40.42,45745.149911816574,26.2119,26.2314,26.1924,26.2314,45745.1499
2009-07-14 11:00:00,40.42,40.57,40.42,40.54,61067.01940035273,26.2314,26.3287,26.2314,26.3093,61067.0194
2009-07-14 11:10:00,40.54,40.62,40.52,40.58,48831.56966490299,26.3093,26.3612,26.2963,26.3352,48831.5697
2009-07-14 11:20:00,40.57,40.71,40.57,40.69,69223.98589065255,26.3287,26.4196,26.3287,26.4066,69223.9859
2009-07-14 11:30:00,40.7,40.81,40.68,40.79,130952.38095238092,26.4131,26.4845,26.4001,26.4715,130952.381
2009-07-14 11:40:00,40.79,40.81,40.7,40.75,57319.22398589065,26.4715,26.4845,26.4131,26.4455,57319.224
2009-07-14 11:50:00,40.74,40.83,40.74,40.81,54563.492063492056,26.4391,26.4975,26.4391,26.4845,54563.4921
2009-07-14 12:00:00,40.81,40.91,40.81,40.89,45745.149911816574,26.4845,26.5494,26.4845,26.5364,45745.1499
2009-07-14 12:10:00,40.88,40.88,40.75,40.77,54232.80423280423,26.5299,26.5299,26.4455,26.4585,54232.8042
2009-07-14 12:20:00,40.76,40.77,40.66,40.69,52138.4479717813,26.452,26.4585,26.3871,26.4066,52138.448
2009-07-14 12:30:00,40.69,40.72,40.64,40.66,33950.61728395061,26.4066,26.4261,26.3742,26.3871,33950.6173
2009-07-14 12:40:00,40.67,40.72,40.62,40.69,36044.97354497354,26.3936,26.4261,26.3612,26.4066,36044.9735
2009-07-14 12:50:00,40.69,40.72,40.67,40.69,32517.636684303347,26.4066,26.4261,26.3936,26.4066,32517.6367
2009-07-14 13:00:00,40.7,40.78,40.7,40.76,36044.97354497354,26.4131,26.465,26.4131,26.452,36044.9735
2009-07-14 13:10:00,40.76,40.79,40.76,40.79,36926.80776014109,26.452,26.4715,26.452,26.4715,36926.8078
2009-07-14 13:20:00,40.79,40.81,40.78,40.81,34060.84656084656,26.4715,26.4845,26.465,26.4845,34060.8466
2009-07-14 13:30:00,40.81,40.82,40.79,40.81,101962.08112874778,26.4845,26.491,26.4715,26.4845,101962.0811
2009-07-14 13:40:00,40.81,40.82,40.81,40.81,34832.451499118164,26.4845,26.491,26.4845,26.4845,34832.4515
2009-07-14 13:50:00,40.81,40.83,40.81,40.81,73082.01058201057,26.4845,26.4975,26.4845,26.4845,73082.0106
2009-07-14 14:00:00,40.81,40.81,40.76,40.81,103064.37389770722,26.4845,26.4845,26.452,26.4845,103064.3739
2009-07-14 14:10:00,40.81,40.88,40.79,40.84,58972.6631393298,26.4845,26.5299,26.4715,26.5039,58972.6631
2009-07-14 14:20:00,40.83,40.91,40.83,40.86,42879.18871252204,26.4975,26.5494,26.4975,26.5169,42879.1887
2009-07-14 14:30:00,40.86,41.0,40.84,40.99,69775.13227513227,26.5169,26.6078,26.5039,26.6013,69775.1323
2009-07-14 14:40:00,41.0,41.11,41.0,41.08,145723.10405643738,26.6078,26.6792,26.6078,26.6597,145723.1041
2009-07-14 14:50:00,41.08,41.12,41.06,41.11,150683.42151675484,26.6597,26.6857,26.6467,26.6792,150683.4215
2009-07-14 15:00:00,41.11,41.17,41.02,41.04,76829.80599647266,26.6792,26.7181,26.6208,26.6337,76829.806
2009-07-14 15:10:00,41.05,41.12,41.05,41.12,53350.97001763668,26.6402,26.6857,26.6402,26.6857,53350.97
2009-07-14 15:20:00,41.11,41.17,41.08,41.16,71979.71781305113,26.6792,26.7181,26.6597,26.7116,71979.7178
2009-07-14 15:30:00,41.15,41.17,41.11,41.14,97552.91005291004,26.7051,26.7181,26.6792,26.6986,97552.9101
2009-07-14 15:40:00,41.14,41.14,41.01,41.01,122023.80952380953,26.6986,26.6986,26.6143,26.6143,122023.8095
2009-07-14 15:50:00,41.01,41.06,41.0,41.06,188712.5220458553,26.6143,26.6467,26.6078,26.6467,188712.522
2009-07-15 09:30:00,41.3,41.66,41.02,41.35,94246.03174603172,26.8025,27.0361,26.6208,26.8349,94246.0317
2009-07-15 09:40:00,41.34,41.64,41.33,41.62,72089.94708994708,26.8284,27.0231,26.8219,27.0101,72089.9471
2009-07-15 09:50:00,41.62,41.66,41.45,41.46,158068.78306878306,27.0101,27.0361,26.8998,26.9063,158068.7831
2009-07-15 10:00:00,41.46,41.51,41.29,41.35,76278.65961199293,26.9063,26.9388,26.796,26.8349,76278.6596
2009-07-15 10:10:00,41.35,41.47,41.34,41.45,63161.375661375656,26.8349,26.9128,26.8284,26.8998,63161.3757
2009-07-15 10:20:00,41.46,41.59,41.45,41.55,68011.46384479717,26.9063,26.9907,26.8998,26.9647,68011.4638
2009-07-15 10:30:00,41.55,41.59,41.53,41.56,68452.38095238095,26.9647,26.9907,26.9517,26.9712,68452.381
2009-07-15 10:40:00,41.55,41.55,41.43,41.46,20392.416225749555,26.9647,26.9647,26.8868,26.9063,20392.4162
2009-07-15 10:50:00,41.47,41.51,41.46,41.51,26785.714285714283,26.9128,26.9388,26.9063,26.9388,26785.7143
2009-07-15 11:00:00,41.52,41.53,41.51,41.53,27888.00705467372,26.9452,26.9517,26.9388,26.9517,27888.0071
2009-07-15 11:10:00,41.54,41.61,41.54,41.61,40564.37389770723,26.9582,27.0037,26.9582,27.0037,40564.3739
2009-07-15 11:20:00,41.61,41.7,41.6,41.7,39131.39329805997,27.0037,27.0621,26.9972,27.0621,39131.3933
2009-07-15 11:30:00,41.7,41.8,41.7,41.79,40233.68606701939,27.0621,27.127,27.0621,27.1205,40233.6861
2009-07-15 11:40:00,41.79,41.79,41.7,41.72,29541.44620811288,27.1205,27.1205,27.0621,27.075,29541.4462
2009-07-15 11:50:00,41.71,41.73,41.69,41.7,25462.96296296296,27.0686,27.0815,27.0556,27.0621,25462.963
2009-07-15 12:00:00,41.7,41.7,41.6,41.62,15211.64021164021,27.0621,27.0621,26.9972,27.0101,15211.6402
2009-07-15 12:10:00,41.62,41.71,41.61,41.71,28659.611992945323,27.0101,27.0686,27.0037,27.0686,28659.612
2009-07-15 12:20:00,41.7,41.74,41.69,41.7,20943.56261022928,27.0621,27.088,27.0556,27.0621,20943.5626
2009-07-15 12:30:00,41.7,41.76,41.69,41.7,23699.294532627864,27.0621,27.101,27.0556,27.0621,23699.2945
2009-07-15 12:40:00,41.69,41.7,41.64,41.66,15983.245149911814,27.0556,27.0621,27.0231,27.0361,15983.2451
2009-07-15 12:50:00,41.66,41.68,41.64,41.64,15321.869488536153,27.0361,27.0491,27.0231,27.0231,15321.8695
2009-07-15 13:00:00,41.66,41.68,41.65,41.67,16093.474426807756,27.0361,27.0491,27.0296,27.0426,16093.4744
2009-07-15 13:10:00,41.67,41.69,41.66,41.69,14550.264550264548,27.0426,27.0556,27.0361,27.0556,14550.2646
2009-07-15 13:20:00,41.69,41.77,41.69,41.77,31084.65608465608,27.0556,27.1075,27.0556,27.1075,31084.6561
2009-07-15 13:30:00,41.77,41.85,41.77,41.8,61507.9365079365,27.1075,27.1594,27.1075,27.127,61507.9365
2009-07-15 13:40:00,41.8,41.91,41.79,41.9,45745.149911816574,27.127,27.1983,27.1205,27.1919,45745.1499
2009-07-15 13:50:00,41.89,41.94,41.87,41.87,74625.22045855378,27.1854,27.2178,27.1724,27.1724,74625.2205
2009-07-15 14:00:00,41.89,41.93,41.8,41.83,47398.58906525573,27.1854,27.2113,27.127,27.1464,47398.5891
2009-07-15 14:10:00,41.82,41.82,41.77,41.79,40123.456790123455,27.1399,27.1399,27.1075,27.1205,40123.4568
2009-07-15 14:20:00,41.79,41.81,41.75,41.79,46075.8377425044,27.1205,27.1334,27.0945,27.1205,46075.8377
2009-07-15 14:30:00,41.78,41.84,41.77,41.77,75947.97178130511,27.114,27.1529,27.1075,27.1075,75947.9718
2009-07-15 14:40:00,41.77,41.79,41.71,41.76,93253.96825396824,27.1075,27.1205,27.0686,27.101,93253.9683
2009-07-15 14:50:00,41.76,41.86,41.74,41.85,69995.59082892415,27.101,27.1659,27.088,27.1594,69995.5908
2009-07-15 15:00:00,41.85,41.85,41.77,41.84,55335.09700176367,27.1594,27.1594,27.1075,27.1529,55335.097
2009-07-15 15:10:00,41.83,41.88,41.77,41.77,88624.33862433862,27.1464,27.1789,27.1075,27.1075,88624.3386
2009-07-15 15:20:00,41.77,41.78,41.69,41.69,96560.84656084656,27.1075,27.114,27.0556,27.0556,96560.8466
2009-07-15 15:30:00,41.69,41.74,41.68,41.72,135251.32275132273,27.0556,27.088,27.0491,27.075,135251.3228
2009-07-15 15:40:00,41.73,41.76,41.72,41.73,116843.03350970017,27.0815,27.101,27.075,27.0815,116843.0335
2009-07-15 15:50:00,41.73,41.79,41.71,41.74,264770.7231040564,27.0815,27.1205,27.0686,27.088,264770.7231
2009-07-16 09:30:00,41.71,42.09,41.7,42.0,48831.56966490299,27.0686,27.3152,27.0621,27.2568,48831.5697
2009-07-16 09:40:00,42.06,42.16,42.03,42.14,38690.47619047618,27.2957,27.3606,27.2762,27.3476,38690.4762
2009-07-16 09:50:00,42.15,42.27,42.14,42.25,52689.59435626102,27.3541,27.432,27.3476,27.419,52689.5944
2009-07-16 10:00:00,42.25,42.32,42.23,42.26,178240.74074074073,27.419,27.4644,27.406,27.4255,178240.7407
2009-07-16 10:10:00,42.27,42.36,42.26,42.35,58311.28747795414,27.432,27.4904,27.4255,27.4839,58311.2875
2009-07-16 10:20:00,42.35,42.45,42.34,42.4,53461.19929453262,27.4839,27.5488,27.4774,27.5163,53461.1993
2009-07-16 10:30:00,42.4,42.51,42.4,42.49,57429.45326278659,27.5163,27.5877,27.5163,27.5747,57429.4533
2009-07-16 10:40:00,42.49,42.55,42.49,42.54,67680.77601410935,27.5747,27.6137,27.5747,27.6072,67680.776
2009-07-16 10:50:00,42.53,42.6,42.53,42.56,47067.90123456789,27.6007,27.6461,27.6007,27.6202,47067.9012
2009-07-16 11:00:00,42.56,42.68,42.55,42.63,97883.59788359787,27.6202,27.6981,27.6137,27.6656,97883.5979
2009-07-16 11:10:00,42.63,42.64,42.48,42.51,49272.486772486765,27.6656,27.6721,27.5683,27.5877,49272.4868
2009-07-16 11:20:00,42.48,42.49,42.39,42.39,41556.43738977072,27.5683,27.5747,27.5099,27.5099,41556.4374
2009-07-16 11:30:00,42.39,42.4,42.34,42.38,33179.01234567901,27.5099,27.5163,27.4774,27.5034,33179.0123
2009-07-16 11:40:00,42.39,42.45,42.35,42.4,21164.02116402116,27.5099,27.5488,27.4839,27.5163,21164.0212
2009-07-16 11:50:00,42.39,42.61,42.39,42.56,87962.96296296295,27.5099,27.6526,27.5099,27.6202,87962.963
2009-07-16 12:00:00,42.56,42.57,42.53,42.56,24140.21164021164,27.6202,27.6267,27.6007,27.6202,24140.2116
2009-07-16 12:10:00,42.55,42.57,42.54,42.57,29100.529100529096,27.6137,27.6267,27.6072,27.6267,29100.5291
2009-07-16 12:20:00,42.57,42.57,42.56,42.57,17305.996472663137,27.6267,27.6267,27.6202,27.6267,17305.9965
2009-07-16 12:30:00,42.57,42.6,42.48,42.49,46737.21340388007,27.6267,27.6461,27.5683,27.5747,46737.2134
2009-07-16 12:40:00,42.5,42.53,42.48,42.5,21494.70899470899,27.5812,27.6007,27.5683,27.5812,21494.709
2009-07-16 12:50:00,42.49,42.55,42.45,42.48,17085.53791887125,27.5747,27.6137,27.5488,27.5683,17085.5379
2009-07-16 13:00:00,42.48,42.5,42.38,42.4,19731.040564373896,27.5683,27.5812,27.5034,27.5163,19731.0406
2009-07-16 13:10:00,42.39,42.44,42.37,42.43,27447.089947089946,27.5099,27.5423,27.4969,27.5358,27447.0899
2009-07-16 13:20:00,42.42,42.44,42.4,42.41,21604.938271604937,27.5293,27.5423,27.5163,27.5228,21604.9383
2009-07-16 13:30:00,42.41,42.42,42.35,42.36,26344.79717813051,27.5228,27.5293,27.4839,27.4904,26344.7972
2009-07-16 13:40:00,42.37,42.48,42.36,42.47,34171.0758377425,27.4969,27.5683,27.4904,27.5618,34171.0758
2009-07-16 13:50:00,42.48,42.54,42.46,42.54,32407.407407407405,27.5683,27.6072,27.5553,27.6072,32407.4074
2009-07-16 14:00:00,42.54,42.59,42.53,42.56,39792.76895943562,27.6072,27.6396,27.6007,27.6202,39792.769
2009-07-16 14:10:00,42.57,42.58,42.51,42.53,49492.945326278656,27.6267,27.6332,27.5877,27.6007,49492.9453
2009-07-16 14:20:00,42.52,42.64,42.52,42.62,74294.53262786595,27.5942,27.6721,27.5942,27.6591,74294.5326
2009-07-16 14:30:00,42.62,42.67,42.57,42.66,52469.13580246913,27.6591,27.6916,27.6267,27.6851,52469.1358
2009-07-16 14:40:00,42.67,42.7,42.64,42.69,57429.45326278659,27.6916,27.711,27.6721,27.7045,57429.4533
2009-07-16 14:50:00,42.7,42.75,42.67,42.74,54894.17989417989,27.711,27.7435,27.6916,27.737,54894.1799
2009-07-16 15:00:00,42.74,42.75,42.65,42.69,58421.51675485008,27.737,27.7435,27.6786,27.7045,58421.5168
2009-07-16 15:10:00,42.7,42.75,42.7,42.71,57870.370370370365,27.711,27.7435,27.711,27.7175,57870.3704
2009-07-16 15:20:00,42.7,42.75,42.69,42.74,66909.17107583773,27.711,27.7435,27.7045,27.737,66909.1711
2009-07-16 15:30:00,42.73,42.76,42.68,42.72,66578.48324514991,27.7305,27.75,27.6981,27.724,66578.4832
2009-07-16 15:40:00,42.72,42.96,42.71,42.91,119598.76543209876,27.724,27.8798,27.7175,27.8473,119598.7654
2009-07-16 15:50:00,42.9,42.91,42.69,42.71,144841.26984126982,27.8408,27.8473,27.7045,27.7175,144841.2698
2009-07-17 09:30:00,42.58,42.64,42.23,42.23,343474.4268077601,27.6332,27.6721,27.406,27.406,343474.4268
2009-07-17 09:40:00,42.27,42.27,42.12,42.23,86419.75308641975,27.432,27.432,27.3346,27.406,86419.7531
2009-07-17 09:50:00,42.23,42.38,42.12,42.37,54012.34567901234,27.406,27.5034,27.3346,27.4969,54012.3457
2009-07-17 10:00:00,42.38,42.46,42.36,42.39,58641.975308641966,27.5034,27.5553,27.4904,27.5099,58641.9753
2009-07-17 10:10:00,42.39,42.43,42.34,42.36,54122.57495590828,27.5099,27.5358,27.4774,27.4904,54122.575
2009-07-17 10:20:00,42.37,42.48,42.35,42.48,39021.16402116402,27.4969,27.5683,27.4839,27.5683,39021.164
2009-07-17 10:30:00,42.48,42.55,42.44,42.44,34281.305114638446,27.5683,27.6137,27.5423,27.5423,34281.3051
2009-07-17 10:40:00,42.46,42.46,42.37,42.37,17967.3721340388,27.5553,27.5553,27.4969,27.4969,17967.3721
2009-07-17 10:50:00,42.38,42.4,42.32,42.38,29651.67548500881,27.5034,27.5163,27.4644,27.5034,29651.6755
2009-07-17 11:00:00,42.38,42.45,42.38,42.44,21825.396825396823,27.5034,27.5488,27.5034,27.5423,21825.3968
2009-07-17 11:10:00,42.45,42.46,42.4,42.45,25022.045855379187,27.5488,27.5553,27.5163,27.5488,25022.0459
2009-07-17 11:20:00,42.44,42.53,42.42,42.51,19069.66490299824,27.5423,27.6007,27.5293,27.5877,19069.6649
2009-07-17 11:30:00,42.51,42.52,42.42,42.43,28439.15343915344,27.5877,27.5942,27.5293,27.5358,28439.1534
2009-07-17 11:40:00,42.44,42.48,42.42,42.48,28659.611992945323,27.5423,27.5683,27.5293,27.5683,28659.612
2009-07-17 11:50:00,42.48,42.48,42.43,42.45,21164.02116402116,27.5683,27.5683,27.5358,27.5488,21164.0212
2009-07-17 12:00:00,42.45,42.5,42.44,42.5,53902.11640211639,27.5488,27.5812,27.5423,27.5812,53902.1164
2009-07-17 12:10:00,42.5,42.59,42.49,42.59,50264.55026455026,27.5812,27.6396,27.5747,27.6396,50264.5503
2009-07-17 12:20:00,42.59,42.65,42.55,42.56,57760.14109347442,27.6396,27.6786,27.6137,27.6202,57760.1411
2009-07-17 12:30:00,42.56,42.57,42.48,42.52,26675.485008818338,27.6202,27.6267,27.5683,27.5942,26675.485
2009-07-17 12:40:00,42.53,42.58,42.5,42.5,32517.636684303347,27.6007,27.6332,27.5812,27.5812,32517.6367
2009-07-17 12:50:00,42.51,42.54,42.48,42.52,24360.670194003524,27.5877,27.6072,27.5683,27.5942,24360.6702
2009-07-17 13:00:00,42.51,42.55,42.51,42.53,18518.518518518515,27.5877,27.6137,27.5877,27.6007,18518.5185
2009-07-17 13:10:00,42.54,42.54,42.48,42.48,23919.75308641975,27.6072,27.6072,27.5683,27.5683,23919.7531
2009-07-17 13:20:00,42.49,42.57,42.49,42.55,27447.089947089946,27.5747,27.6267,27.5747,27.6137,27447.0899
2009-07-17 13:30:00,42.56,42.68,42.54,42.68,44532.62786596119,27.6202,27.6981,27.6072,27.6981,44532.6279
2009-07-17 13:40:00,42.68,42.7,42.64,42.65,22045.85537918871,27.6981,27.711,27.6721,27.6786,22045.8554
2009-07-17 13:50:00,42.66,42.7,42.65,42.67,19731.040564373896,27.6851,27.711,27.6786,27.6916,19731.0406
2009-07-17 14:00:00,42.67,42.67,42.64,42.65,25132.27513227513,27.6916,27.6916,27.6721,27.6786,25132.2751
2009-07-17 14:10:00,42.64,42.65,42.6,42.61,27447.089947089946,27.6721,27.6786,27.6461,27.6526,27447.0899
2009-07-17 14:20:00,42.61,42.67,42.6,42.66,40895.061728395056,27.6526,27.6916,27.6461,27.6851,40895.0617
2009-07-17 14:30:00,42.66,42.76,42.66,42.75,57319.22398589065,27.6851,27.75,27.6851,27.7435,57319.224
2009-07-17 14:40:00,42.75,42.78,42.7,42.73,66909.17107583773,27.7435,27.763,27.711,27.7305,66909.1711
2009-07-17 14:50:00,42.74,42.77,42.66,42.69,43540.5643738977,27.737,27.7565,27.6851,27.7045,43540.5644
2009-07-17 15:00:00,42.69,42.7,42.65,42.66,28108.465608465605,27.7045,27.711,27.6786,27.6851,28108.4656
2009-07-17 15:10:00,42.66,42.67,42.57,42.57,28108.465608465605,27.6851,27.6916,27.6267,27.6267,28108.4656
2009-07-17 15:20:00,42.57,42.6,42.53,42.54,41335.97883597883,27.6267,27.6461,27.6007,27.6072,41335.9788
2009-07-17 15:30:00,42.54,42.55,42.45,42.48,63271.6049382716,27.6072,27.6137,27.5488,27.5683,63271.6049
2009-07-17 15:40:00,42.48,42.56,42.44,42.5,86309.5238095238,27.5683,27.6202,27.5423,27.5812,86309.5238
2009-07-17 15:50:00,42.51,42.63,42.5,42.59,108134.92063492062,27.5877,27.6656,27.5812,27.6396,108134.9206
2009-07-20 09:30:00,42.61,43.04,42.53,42.76,49933.86243386243,27.6526,27.9317,27.6007,27.75,49933.8624
2009-07-20 09:40:00,42.78,42.87,42.72,42.78,32627.86596119929,27.763,27.8214,27.724,27.763,32627.866
2009-07-20 09:50:00,42.78,42.8,42.63,42.7,27998.23633156966,27.763,27.7759,27.6656,27.711,27998.2363
2009-07-20 10:00:00,42.7,42.89,42.69,42.72,44422.39858906525,27.711,27.8343,27.7045,27.724,44422.3986
2009-07-20 10:10:00,42.71,42.72,42.59,42.62,31415.34391534391,27.7175,27.724,27.6396,27.6591,31415.3439
2009-07-20 10:20:00,42.63,42.64,42.57,42.58,29431.216931216928,27.6656,27.6721,27.6267,27.6332,29431.2169
2009-07-20 10:30:00,42.61,42.62,42.43,42.44,33950.61728395061,27.6526,27.6591,27.5358,27.5423,33950.6173
2009-07-20 10:40:00,42.44,42.57,42.41,42.44,37037.03703703703,27.5423,27.6267,27.5228,27.5423,37037.037
2009-07-20 10:50:00,42.43,42.57,42.41,42.55,29761.90476190476,27.5358,27.6267,27.5228,27.6137,29761.9048
2009-07-20 11:00:00,42.52,42.56,42.51,42.53,12676.366843033507,27.5942,27.6202,27.5877,27.6007,12676.3668
2009-07-20 11:10:00,42.53,42.64,42.52,42.61,23368.60670194004,27.6007,27.6721,27.5942,27.6526,23368.6067
2009-07-20 11:20:00,42.6,42.72,42.58,42.72,14550.264550264548,27.6461,27.724,27.6332,27.724,14550.2646
2009-07-20 11:30:00,42.72,42.75,42.69,42.7,37477.95414462081,27.724,27.7435,27.7045,27.711,37477.9541
2009-07-20 11:40:00,42.69,42.73,42.66,42.67,31415.34391534391,27.7045,27.7305,27.6851,27.6916,31415.3439
2009-07-20 11:50:00,42.68,42.77,42.67,42.69,29651.67548500881,27.6981,27.7565,27.6916,27.7045,29651.6755
2009-07-20 12:00:00,42.69,42.69,42.61,42.61,35714.28571428571,27.7045,27.7045,27.6526,27.6526,35714.2857
2009-07-20 12:10:00,42.62,42.65,42.62,42.65,13778.659611992944,27.6591,27.6786,27.6591,27.6786,13778.6596
2009-07-20 12:20:00,42.65,42.68,42.65,42.68,19620.81128747795,27.6786,27.6981,27.6786,27.6981,19620.8113
2009-07-20 12:30:00,42.68,42.71,42.67,42.71,12014.991181657848,27.6981,27.7175,27.6916,27.7175,12014.9912
2009-07-20 12:40:00,42.71,42.72,42.69,42.7,15652.557319223984,27.7175,27.724,27.7045,27.711,15652.5573
2009-07-20 12:50:00,42.69,42.77,42.68,42.77,12125.220458553791,27.7045,27.7565,27.6981,27.7565,12125.2205
2009-07-20 13:00:00,42.77,42.81,42.7,42.72,24691.358024691355,27.7565,27.7824,27.711,27.724,24691.358
2009-07-20 13:10:00,42.71,42.72,42.66,42.67,13227.513227513226,27.7175,27.724,27.6851,27.6916,13227.5132
2009-07-20 13:20:00,42.68,42.72,42.68,42.69,11133.156966490298,27.6981,27.724,27.6981,27.7045,11133.157
2009-07-20 13:30:00,42.7,42.73,42.65,42.67,30313.05114638448,27.711,27.7305,27.6786,27.6916,30313.0511
2009-07-20 13:40:00,42.68,42.75,42.66,42.75,19731.040564373896,27.6981,27.7435,27.6851,27.7435,19731.0406
2009-07-20 13:50:00,42.75,42.76,42.68,42.76,19290.123456790123,27.7435,27.75,27.6981,27.75,19290.1235
2009-07-20 14:00:00,42.75,42.76,42.67,42.75,31966.49029982363,27.7435,27.75,27.6916,27.7435,31966.4903
2009-07-20 14:10:00,42.75,42.87,42.75,42.87,38580.246913580246,27.7435,27.8214,27.7435,27.8214,38580.2469
2009-07-20 14:20:00,42.87,42.88,42.77,42.83,40895.061728395056,27.8214,27.8278,27.7565,27.7954,40895.0617
2009-07-20 14:30:00,42.84,42.91,42.84,42.87,37588.18342151675,27.8019,27.8473,27.8019,27.8214,37588.1834
2009-07-20 14:40:00,42.87,42.99,42.86,42.97,48280.42328042328,27.8214,27.8992,27.8149,27.8863,48280.4233
2009-07-20 14:50:00,42.96,42.98,42.89,42.9,31856.261022927687,27.8798,27.8927,27.8343,27.8408,31856.261
2009-07-20 15:00:00,42.89,43.1,42.89,43.09,44863.31569664903,27.8343,27.9706,27.8343,27.9641,44863.3157
2009-07-20 15:10:00,43.1,43.13,43.06,43.1,41225.74955908289,27.9706,27.9901,27.9447,27.9706,41225.7496
2009-07-20 15:20:00,43.1,43.16,43.07,43.1,48611.1111111111,27.9706,28.0096,27.9512,27.9706,48611.1111
2009-07-20 15:30:00,43.11,43.12,43.05,43.07,57980.59964726631,27.9771,27.9836,27.9382,27.9512,57980.5996
2009-07-20 15:40:00,43.08,43.13,43.02,43.1,87411.81657848324,27.9576,27.9901,27.9187,27.9706,87411.8166
2009-07-20 15:50:00,43.11,43.22,43.1,43.12,97111.99294532627,27.9771,28.0485,27.9706,27.9836,97111.9929
2009-07-21 09:30:00,43.48,43.48,42.71,43.1,130180.77601410932,28.2172,28.2172,27.7175,27.9706,130180.776
2009-07-21 09:40:00,43.11,43.19,42.71,42.72,89395.94356261022,27.9771,28.029,27.7175,27.724,89395.9436
2009-07-21 09:50:00,42.7,42.73,42.5,42.55,97773.36860670192,27.711,27.7305,27.5812,27.6137,97773.3686
2009-07-21 10:00:00,42.57,42.59,42.32,42.37,113205.46737213402,27.6267,27.6396,27.4644,27.4969,113205.4674
2009-07-21 10:10:00,42.38,42.53,42.33,42.52,48721.34038800705,27.5034,27.6007,27.4709,27.5942,48721.3404
2009-07-21 10:20:00,42.52,42.58,42.44,42.53,40895.061728395056,27.5942,27.6332,27.5423,27.6007,40895.0617
2009-07-21 10:30:00,42.54,42.57,42.42,42.56,64043.2098765432,27.6072,27.6267,27.5293,27.6202,64043.2099
2009-07-21 10:40:00,42.55,42.56,42.38,42.39,31194.885361552024,27.6137,27.6202,27.5034,27.5099,31194.8854
2009-07-21 10:50:00,42.39,42.48,42.36,42.47,38359.78835978836,27.5099,27.5683,27.4904,27.5618,38359.7884
2009-07-21 11:00:00,42.48,42.48,42.38,42.47,29982.36331569665,27.5683,27.5683,27.5034,27.5618,29982.3633
2009-07-21 11:10:00,42.48,42.5,42.4,42.47,35824.514991181655,27.5683,27.5812,27.5163,27.5618,35824.515
2009-07-21 11:20:00,42.48,42.48,42.39,42.44,51036.155202821865,27.5683,27.5683,27.5099,27.5423,51036.1552
2009-07-21 11:30:00,42.43,42.44,42.3,42.4,35163.13932980599,27.5358,27.5423,27.4514,27.5163,35163.1393
2009-07-21 11:40:00,42.4,42.41,42.26,42.27,22927.68959435626,27.5163,27.5228,27.4255,27.432,22927.6896
2009-07-21 11:50:00,42.28,42.3,42.19,42.2,38580.246913580246,27.4385,27.4514,27.3801,27.3865,38580.2469
2009-07-21 12:00:00,42.22,42.26,42.19,42.19,29100.529100529096,27.3995,27.4255,27.3801,27.3801,29100.5291
2009-07-21 12:10:00,42.2,42.26,42.19,42.26,28439.15343915344,27.3865,27.4255,27.3801,27.4255,28439.1534
2009-07-21 12:20:00,42.26,42.26,42.22,42.24,27336.860670194,27.4255,27.4255,27.3995,27.4125,27336.8607
2009-07-21 12:30:00,42.24,42.34,42.22,42.34,26455.02645502645,27.4125,27.4774,27.3995,27.4774,26455.0265
2009-07-21 12:40:00,42.33,42.39,42.31,42.34,22597.001763668428,27.4709,27.5099,27.4579,27.4774,22597.0018
2009-07-21 12:50:00,42.35,42.39,42.18,42.37,62059.08289241622,27.4839,27.5099,27.3736,27.4969,62059.0829
2009-07-21 13:00:00,42.36,42.36,42.17,42.18,24140.21164021164,27.4904,27.4904,27.3671,27.3736,24140.2116
2009-07-21 13:10:00,42.18,42.3,42.17,42.3,26344.79717813051,27.3736,27.4514,27.3671,27.4514,26344.7972
2009-07-21 13:20:00,42.29,42.3,42.24,42.25,22156.08465608465,27.445,27.4514,27.4125,27.419,22156.0847
2009-07-21 13:30:00,42.26,42.26,42.18,42.21,21604.938271604937,27.4255,27.4255,27.3736,27.393,21604.9383
2009-07-21 13:40:00,42.22,42.28,42.2,42.28,30202.821869488533,27.3995,27.4385,27.3865,27.4385,30202.8219
2009-07-21 13:50:00,42.28,42.37,42.26,42.36,30974.426807760137,27.4385,27.4969,27.4255,27.4904,30974.4268
2009-07-21 14:00:00,42.36,42.42,42.34,42.37,26234.567901234564,27.4904,27.5293,27.4774,27.4969,26234.5679
2009-07-21 14:10:00,42.36,42.48,42.34,42.47,36375.66137566137,27.4904,27.5683,27.4774,27.5618,36375.6614
2009-07-21 14:20:00,42.47,42.52,42.42,42.5,100970.0176366843,27.5618,27.5942,27.5293,27.5812,100970.0176
2009-07-21 14:30:00,42.5,42.61,42.46,42.59,55114.638447971774,27.5812,27.6526,27.5553,27.6396,55114.6384
2009-07-21 14:40:00,42.59,42.61,42.58,42.59,70767.19576719576,27.6396,27.6526,27.6332,27.6396,70767.1958
2009-07-21 14:50:00,42.59,42.71,42.59,42.71,98324.51499118164,27.6396,27.7175,27.6396,27.7175,98324.515
2009-07-21 15:00:00,42.72,42.8,42.68,42.72,95238.09523809522,27.724,27.7759,27.6981,27.724,95238.0952
2009-07-21 15:10:00,42.72,42.77,42.69,42.76,39021.16402116402,27.724,27.7565,27.7045,27.75,39021.164
2009-07-21 15:20:00,42.74,42.82,42.69,42.8,76609.34744268077,27.737,27.7889,27.7045,27.7759,76609.3474
2009-07-21 15:30:00,42.8,42.8,42.64,42.71,96671.0758377425,27.7759,27.7759,27.6721,27.7175,96671.0758
2009-07-21 15:40:00,42.7,42.72,42.62,42.62,65476.19047619047,27.711,27.724,27.6591,27.6591,65476.1905
2009-07-21 15:50:00,42.62,42.76,42.61,42.75,123456.79012345675,27.6591,27.75,27.6526,27.7435,123456.7901
2009-07-22 09:30:00,42.12,42.62,41.96,42.48,255511.4638447972,27.3346,27.6591,27.2308,27.5683,255511.4638
2009-07-22 09:40:00,42.45,42.48,42.09,42.27,159171.07583774248,27.5488,27.5683,27.3152,27.432,159171.0758
2009-07-22 09:50:00,42.27,42.41,42.14,42.18,96450.6172839506,27.432,27.5228,27.3476,27.3736,96450.6173
2009-07-22 10:00:00,42.19,42.5,42.18,42.25,106812.1693121693,27.3801,27.5812,27.3736,27.419,106812.1693
2009-07-22 10:10:00,42.26,42.33,42.09,42.16,58641.975308641966,27.4255,27.4709,27.3152,27.3606,58641.9753
2009-07-22 10:20:00,42.15,42.41,42.12,42.19,56106.70194003527,27.3541,27.5228,27.3346,27.3801,56106.7019
2009-07-22 10:30:00,42.2,42.32,42.2,42.24,34611.992945326274,27.3865,27.4644,27.3865,27.4125,34611.9929
2009-07-22 10:40:00,42.25,42.27,42.18,42.27,35604.056437389765,27.419,27.432,27.3736,27.432,35604.0564
2009-07-22 10:50:00,42.27,42.42,42.26,42.4,54453.26278659611,27.432,27.5293,27.4255,27.5163,54453.2628
2009-07-22 11:00:00,42.41,42.54,42.4,42.52,52579.365079365074,27.5228,27.6072,27.5163,27.5942,52579.3651
2009-07-22 11:10:00,42.52,42.62,42.51,42.6,60736.33156966489,27.5942,27.6591,27.5877,27.6461,60736.3316
2009-07-22 11:20:00,42.6,42.61,42.5,42.54,34501.76366843033,27.6461,27.6526,27.5812,27.6072,34501.7637
2009-07-22 11:30:00,42.54,42.62,42.52,42.61,55004.40917107583,27.6072,27.6591,27.5942,27.6526,55004.4092
2009-07-22 11:40:00,42.61,42.68,42.6,42.67,63602.29276895943,27.6526,27.6981,27.6461,27.6916,63602.2928
2009-07-22 11:50:00,42.67,42.76,42.67,42.73,39792.76895943562,27.6916,27.75,27.6916,27.7305,39792.769
2009-07-22 12:00:00,42.72,42.84,42.71,42.81,47288.35978835978,27.724,27.8019,27.7175,27.7824,47288.3598
2009-07-22 12:10:00,42.81,42.85,42.77,42.79,61507.9365079365,27.7824,27.8084,27.7565,27.7694,61507.9365
2009-07-22 12:20:00,42.79,43.06,42.79,43.02,69444.44444444444,27.7694,27.9447,27.7694,27.9187,69444.4444
2009-07-22 12:30:00,43.02,43.16,43.0,43.12,48280.42328042328,27.9187,28.0096,27.9057,27.9836,48280.4233
2009-07-22 12:40:00,43.1,43.3,43.09,43.25,75066.13756613756,27.9706,28.1004,27.9641,28.068,75066.1376
2009-07-22 12:50:00,43.26,43.35,43.25,43.31,101631.39329805996,28.0745,28.1329,28.068,28.1069,101631.3933
2009-07-22 13:00:00,43.31,43.35,43.18,43.22,57429.45326278659,28.1069,28.1329,28.0225,28.0485,57429.4533
2009-07-22 13:10:00,43.22,43.22,43.1,43.2,28990.299823633155,28.0485,28.0485,27.9706,28.0355,28990.2998
2009-07-22 13:20:00,43.19,43.19,42.98,42.98,41115.52028218695,28.029,28.029,27.8927,27.8927,41115.5203
2009-07-22 13:30:00,42.99,43.0,42.94,42.96,52358.906525573184,27.8992,27.9057,27.8668,27.8798,52358.9065
2009-07-22 13:40:00,42.96,42.96,42.86,42.89,49382.71604938271,27.8798,27.8798,27.8149,27.8343,49382.716
2009-07-22 13:50:00,42.89,43.02,42.87,43.0,34281.305114638446,27.8343,27.9187,27.8214,27.9057,34281.3051
2009-07-22 14:00:00,43.0,43.02,42.87,42.88,37257.49559082892,27.9057,27.9187,27.8214,27.8278,37257.4956
2009-07-22 14:10:00,42.89,42.95,42.85,42.89,52910.0529100529,27.8343,27.8733,27.8084,27.8343,52910.0529
2009-07-22 14:20:00,42.88,42.88,42.79,42.84,34722.22222222222,27.8278,27.8278,27.7694,27.8019,34722.2222
2009-07-22 14:30:00,42.85,42.85,42.76,42.76,63051.14638447971,27.8084,27.8084,27.75,27.75,63051.1464
2009-07-22 14:40:00,42.76,42.84,42.71,42.72,44312.16931216931,27.75,27.8019,27.7175,27.724,44312.1693
2009-07-22 14:50:00,42.72,42.78,42.71,42.77,36926.80776014109,27.724,27.763,27.7175,27.7565,36926.8078
2009-07-22 15:00:00,42.77,42.84,42.7,42.72,59964.72663139329,27.7565,27.8019,27.711,27.724,59964.7266
2009-07-22 15:10:00,42.72,42.78,42.64,42.68,69223.98589065255,27.724,27.763,27.6721,27.6981,69223.9859
2009-07-22 15:20:00,42.67,42.7,42.61,42.65,55555.55555555555,27.6916,27.711,27.6526,27.6786,55555.5556
2009-07-22 15:30:00,42.64,42.74,42.63,42.7,72530.86419753086,27.6721,27.737,27.6656,27.711,72530.8642
2009-07-22 15:40:00,42.7,42.77,42.63,42.66,111331.569664903,27.711,27.7565,27.6656,27.6851,111331.5697
2009-07-22 15:50:00,42.65,42.75,42.56,42.73,138558.20105820106,27.6786,27.7435,27.6202,27.7305,138558.2011
2009-07-23 09:30:00,42.18,42.18,41.55,41.73,190917.10758377425,27.3736,27.3736,26.9647,27.0815,190917.1076
2009-07-23 09:40:00,41.74,41.8,41.19,41.54,169422.39858906524,27.088,27.127,26.7311,26.9582,169422.3986
2009-07-23 09:50:00,41.53,41.54,41.0,41.15,285493.8271604938,26.9517,26.9582,26.6078,26.7051,285493.8272
2009-07-23 10:00:00,41.15,41.49,41.04,41.42,199735.4497354497,26.7051,26.9258,26.6337,26.8804,199735.4497
2009-07-23 10:10:00,41.4,41.69,41.4,41.51,125330.68783068782,26.8674,27.0556,26.8674,26.9388,125330.6878
2009-07-23 10:20:00,41.52,41.59,41.38,41.44,95679.012345679,26.9452,26.9907,26.8544,26.8933,95679.0123
2009-07-23 10:30:00,41.45,41.62,41.33,41.33,163470.0176366843,26.8998,27.0101,26.8219,26.8219,163470.0176
2009-07-23 10:40:00,41.33,41.4,41.18,41.19,96781.30511463844,26.8219,26.8674,26.7246,26.7311,96781.3051
2009-07-23 10:50:00,41.19,41.37,41.19,41.3,231371.2522045855,26.7311,26.8479,26.7311,26.8025,231371.2522
2009-07-23 11:00:00,41.3,41.68,41.26,41.49,88073.1922398589,26.8025,27.0491,26.7765,26.9258,88073.1922
2009-07-23 11:10:00,41.5,41.6,41.45,41.48,52028.21869488536,26.9323,26.9972,26.8998,26.9193,52028.2187
2009-07-23 11:20:00,41.48,41.58,41.48,41.53,39682.53968253968,26.9193,26.9842,26.9193,26.9517,39682.5397
2009-07-23 11:30:00,41.53,41.54,41.34,41.43,52248.677248677246,26.9517,26.9582,26.8284,26.8868,52248.6772
2009-07-23 11:40:00,41.42,41.49,41.33,41.33,44201.940035273365,26.8804,26.9258,26.8219,26.8219,44201.94
2009-07-23 11:50:00,41.33,41.46,41.29,41.4,68672.83950617284,26.8219,26.9063,26.796,26.8674,68672.8395
2009-07-23 12:00:00,41.4,41.45,41.25,41.37,37588.18342151675,26.8674,26.8998,26.77,26.8479,37588.1834
2009-07-23 12:10:00,41.38,41.51,41.37,41.51,40895.061728395056,26.8544,26.9388,26.8479,26.9388,40895.0617
2009-07-23 12:20:00,41.51,41.58,41.5,41.58,33068.783068783065,26.9388,26.9842,26.9323,26.9842,33068.7831
2009-07-23 12:30:00,41.56,41.57,41.46,41.48,31194.885361552024,26.9712,26.9777,26.9063,26.9193,31194.8854
2009-07-23 12:40:00,41.47,41.58,41.37,41.5,51697.53086419753,26.9128,26.9842,26.8479,26.9323,51697.5309
2009-07-23 12:50:00,41.5,41.54,41.42,41.5,34060.84656084656,26.9323,26.9582,26.8804,26.9323,34060.8466
2009-07-23 13:00:00,41.5,41.51,41.37,41.38,37698.41269841269,26.9323,26.9388,26.8479,26.8544,37698.4127
2009-07-23 13:10:00,41.38,41.46,41.37,41.44,35273.36860670194,26.8544,26.9063,26.8479,26.8933,35273.3686
2009-07-23 13:20:00,41.43,41.45,41.37,41.39,25132.27513227513,26.8868,26.8998,26.8479,26.8609,25132.2751
2009-07-23 13:30:00,41.38,41.41,41.3,41.4,71979.71781305113,26.8544,26.8739,26.8025,26.8674,71979.7178
2009-07-23 13:40:00,41.39,41.43,41.37,41.37,74294.53262786595,26.8609,26.8868,26.8479,26.8479,74294.5326
2009-07-23 13:50:00,41.38,41.48,41.36,41.43,38139.32980599647,26.8544,26.9193,26.8414,26.8868,38139.3298
2009-07-23 14:00:00,41.42,41.48,41.36,41.47,64484.126984126975,26.8804,26.9193,26.8414,26.9128,64484.127
2009-07-23 14:10:00,41.46,41.58,41.41,41.58,89175.48500881833,26.9063,26.9842,26.8739,26.9842,89175.485
2009-07-23 14:20:00,41.57,41.65,41.55,41.65,58641.975308641966,26.9777,27.0296,26.9647,27.0296,58641.9753
2009-07-23 14:30:00,41.65,41.75,41.59,41.69,73633.15696649029,27.0296,27.0945,26.9907,27.0556,73633.157
2009-07-23 14:40:00,41.69,41.73,41.68,41.7,59744.2680776014,27.0556,27.0815,27.0491,27.0621,59744.2681
2009-07-23 14:50:00,41.71,41.79,41.69,41.73,46075.8377425044,27.0686,27.1205,27.0556,27.0815,46075.8377
2009-07-23 15:00:00,41.71,41.85,41.69,41.84,60736.33156966489,27.0686,27.1594,27.0556,27.1529,60736.3316
2009-07-23 15:10:00,41.83,41.9,41.79,41.89,50044.09171075837,27.1464,27.1919,27.1205,27.1854,50044.0917
2009-07-23 15:20:00,41.89,41.97,41.86,41.96,106591.71075837742,27.1854,27.2373,27.1659,27.2308,106591.7108
2009-07-23 15:30:00,41.96,41.97,41.87,41.97,125992.06349206348,27.2308,27.2373,27.1724,27.2373,125992.0635
2009-07-23 15:40:00,41.97,42.04,41.89,41.89,142857.14285714284,27.2373,27.2827,27.1854,27.1854,142857.1429
2009-07-23 15:50:00,41.89,41.97,41.84,41.95,195326.278659612,27.1854,27.2373,27.1529,27.2243,195326.2787
2009-07-24 09:30:00,40.57,41.1,40.35,40.5,339285.71428571426,26.3287,26.6727,26.186,26.2833,339285.7143
2009-07-24 09:40:00,40.49,40.88,40.29,40.37,289241.62257495587,26.2768,26.5299,26.147,26.1989,289241.6226
2009-07-24 09:50:00,40.37,40.49,40.19,40.3,195436.5079365079,26.1989,26.2768,26.0821,26.1535,195436.5079
2009-07-24 10:00:00,40.3,40.34,39.92,39.94,215718.6948853616,26.1535,26.1795,25.9069,25.9199,215718.6949
2009-07-24 10:10:00,39.93,39.94,39.85,39.92,161816.57848324513,25.9134,25.9199,25.8615,25.9069,161816.5785
2009-07-24 10:20:00,39.92,40.02,39.74,39.95,166446.20811287477,25.9069,25.9718,25.7901,25.9264,166446.2081
2009-07-24 10:30:00,39.95,39.95,39.75,39.76,94466.49029982362,25.9264,25.9264,25.7966,25.8031,94466.4903
2009-07-24 10:40:00,39.76,39.84,39.69,39.74,70987.65432098764,25.8031,25.855,25.7576,25.7901,70987.6543
2009-07-24 10:50:00,39.74,39.74,39.55,39.58,62830.68783068782,25.7901,25.7901,25.6668,25.6862,62830.6878
2009-07-24 11:00:00,39.57,39.74,39.56,39.6,67791.00529100528,25.6798,25.7901,25.6733,25.6992,67791.0053
2009-07-24 11:10:00,39.6,39.68,39.59,39.6,63932.98059964726,25.6992,25.7511,25.6927,25.6992,63932.9806
2009-07-24 11:20:00,39.61,39.68,39.57,39.58,85978.83597883597,25.7057,25.7511,25.6798,25.6862,85978.836
2009-07-24 11:30:00,39.59,39.7,39.58,39.7,116732.80423280422,25.6927,25.7641,25.6862,25.7641,116732.8042
2009-07-24 11:40:00,39.69,39.79,39.57,39.61,93364.19753086418,25.7576,25.8225,25.6798,25.7057,93364.1975
2009-07-24 11:50:00,39.61,39.64,39.57,39.62,107694.00352733684,25.7057,25.7252,25.6798,25.7122,107694.0035
2009-07-24 12:00:00,39.62,39.64,39.56,39.57,66798.94179894179,25.7122,25.7252,25.6733,25.6798,66798.9418
2009-07-24 12:10:00,39.56,39.61,39.54,39.6,156856.26102292768,25.6733,25.7057,25.6603,25.6992,156856.261
2009-07-24 12:20:00,39.6,39.62,39.6,39.61,49052.02821869488,25.6992,25.7122,25.6992,25.7057,49052.0282
2009-07-24 12:30:00,39.61,39.62,39.6,39.61,44973.544973544966,25.7057,25.7122,25.6992,25.7057,44973.545
2009-07-24 12:40:00,39.61,39.78,39.61,39.68,121582.89241622572,25.7057,25.816,25.7057,25.7511,121582.8924
2009-07-24 12:50:00,39.68,39.69,39.56,39.61,59413.58024691357,25.7511,25.7576,25.6733,25.7057,59413.5802
2009-07-24 13:00:00,39.6,39.62,39.58,39.62,60405.643738977065,25.6992,25.7122,25.6862,25.7122,60405.6437
2009-07-24 13:10:00,39.62,39.71,39.61,39.7,101741.6225749559,25.7122,25.7706,25.7057,25.7641,101741.6226
2009-07-24 13:20:00,39.71,39.71,39.63,39.65,56657.84832451498,25.7706,25.7706,25.7187,25.7317,56657.8483
2009-07-24 13:30:00,39.64,39.76,39.64,39.73,78373.01587301586,25.7252,25.8031,25.7252,25.7836,78373.0159
2009-07-24 13:40:00,39.73,39.74,39.68,39.74,66468.25396825396,25.7836,25.7901,25.7511,25.7901,66468.254
2009-07-24 13:50:00,39.74,39.8,39.71,39.78,162588.18342151673,25.7901,25.829,25.7706,25.816,162588.1834
2009-07-24 14:00:00,39.78,39.85,39.71,39.83,174492.94532627863,25.816,25.8615,25.7706,25.8485,174492.9453
2009-07-24 14:10:00,39.83,39.92,39.82,39.91,172839.5061728395,25.8485,25.9069,25.842,25.9004,172839.5062
2009-07-24 14:20:00,39.9,39.91,39.76,39.76,94686.94885361553,25.8939,25.9004,25.8031,25.8031,94686.9489
2009-07-24 14:30:00,39.77,39.84,39.72,39.72,74294.53262786595,25.8096,25.855,25.7771,25.7771,74294.5326
2009-07-24 14:40:00,39.72,39.74,39.69,39.71,70216.04938271604,25.7771,25.7901,25.7576,25.7706,70216.0494
2009-07-24 14:50:00,39.71,39.74,39.69,39.72,111331.569664903,25.7706,25.7901,25.7576,25.7771,111331.5697
2009-07-24 15:00:00,39.71,39.74,39.71,39.73,161926.80776014106,25.7706,25.7901,25.7706,25.7836,161926.8078
2009-07-24 15:10:00,39.74,39.82,39.73,39.76,123236.3315696649,25.7901,25.842,25.7836,25.8031,123236.3316
2009-07-24 15:20:00,39.75,39.86,39.75,39.8,100970.0176366843,25.7966,25.868,25.7966,25.829,100970.0176
2009-07-24 15:30:00,39.8,39.8,39.69,39.74,124889.77072310404,25.829,25.829,25.7576,25.7901,124889.7707
2009-07-24 15:40:00,39.74,39.76,39.7,39.75,166556.4373897707,25.7901,25.8031,25.7641,25.7966,166556.4374
2009-07-24 15:50:00,39.74,39.81,39.73,39.75,311838.6243386243,25.7901,25.8355,25.7836,25.7966,311838.6243
2009-07-27 09:30:00,39.54,39.63,38.57,39.06,290784.83245149907,25.6603,25.7187,25.0308,25.3488,290784.8325
2009-07-27 09:40:00,39.08,39.41,39.04,39.24,114748.67724867724,25.3618,25.5759,25.3358,25.4656,114748.6772
2009-07-27 09:50:00,39.24,39.38,39.24,39.27,82120.81128747795,25.4656,25.5565,25.4656,25.4851,82120.8113
2009-07-27 10:00:00,39.28,39.46,39.2,39.32,149140.21164021164,25.4916,25.6084,25.4396,25.5175,149140.2116
2009-07-27 10:10:00,39.33,39.34,39.0,39.04,96891.53439153438,25.524,25.5305,25.3098,25.3358,96891.5344
2009-07-27 10:20:00,39.05,39.06,38.85,38.92,103835.97883597882,25.3423,25.3488,25.2125,25.2579,103835.9788
2009-07-27 10:30:00,38.92,39.0,38.9,38.92,74955.90828924162,25.2579,25.3098,25.2449,25.2579,74955.9083
2009-07-27 10:40:00,38.94,39.04,38.88,38.95,61507.9365079365,25.2709,25.3358,25.232,25.2774,61507.9365
2009-07-27 10:50:00,38.96,38.96,38.81,38.84,74404.7619047619,25.2839,25.2839,25.1865,25.206,74404.7619
2009-07-27 11:00:00,38.84,39.02,38.84,38.98,67350.08818342151,25.206,25.3228,25.206,25.2969,67350.0882
2009-07-27 11:10:00,38.97,39.1,38.96,39.08,72641.0934744268,25.2904,25.3747,25.2839,25.3618,72641.0935
2009-07-27 11:20:00,39.08,39.23,39.08,39.22,73412.6984126984,25.3618,25.4591,25.3618,25.4526,73412.6984
2009-07-27 11:30:00,39.22,39.28,39.21,39.27,71979.71781305113,25.4526,25.4916,25.4461,25.4851,71979.7178
2009-07-27 11:40:00,39.27,39.33,39.25,39.28,42768.9594356261,25.4851,25.524,25.4721,25.4916,42768.9594
2009-07-27 11:50:00,39.28,39.29,39.18,39.19,47619.04761904761,25.4916,25.498,25.4267,25.4331,47619.0476
2009-07-27 12:00:00,39.19,39.21,39.13,39.17,50485.00881834215,25.4331,25.4461,25.3942,25.4202,50485.0088
2009-07-27 12:10:00,39.16,39.21,39.16,39.17,37037.03703703703,25.4137,25.4461,25.4137,25.4202,37037.037
2009-07-27 12:20:00,39.16,39.18,39.11,39.14,52358.906525573184,25.4137,25.4267,25.3812,25.4007,52358.9065
2009-07-27 12:30:00,39.14,39.16,39.12,39.15,38359.78835978836,25.4007,25.4137,25.3877,25.4072,38359.7884
2009-07-27 12:40:00,39.15,39.16,39.04,39.06,65476.19047619047,25.4072,25.4137,25.3358,25.3488,65476.1905
2009-07-27 12:50:00,39.06,39.18,39.06,39.18,23589.06525573192,25.3488,25.4267,25.3488,25.4267,23589.0653
2009-07-27 13:00:00,39.18,39.21,39.15,39.21,44201.940035273365,25.4267,25.4461,25.4072,25.4461,44201.94
2009-07-27 13:10:00,39.21,39.25,39.2,39.21,41776.8959435626,25.4461,25.4721,25.4396,25.4461,41776.8959
2009-07-27 13:20:00,39.21,39.23,39.11,39.13,38029.10052910053,25.4461,25.4591,25.3812,25.3942,38029.1005
2009-07-27 13:30:00,39.13,39.21,39.09,39.11,45965.60846560846,25.3942,25.4461,25.3683,25.3812,45965.6085
2009-07-27 13:40:00,39.12,39.17,39.09,39.16,53240.74074074074,25.3877,25.4202,25.3683,25.4137,53240.7407
2009-07-27 13:50:00,39.16,39.25,39.16,39.23,43320.10582010582,25.4137,25.4721,25.4137,25.4591,43320.1058
2009-07-27 14:00:00,39.23,39.25,39.2,39.21,38139.32980599647,25.4591,25.4721,25.4396,25.4461,38139.3298
2009-07-27 14:10:00,39.21,39.25,39.14,39.14,70767.19576719576,25.4461,25.4721,25.4007,25.4007,70767.1958
2009-07-27 14:20:00,39.14,39.15,39.1,39.14,60185.185185185175,25.4007,25.4072,25.3747,25.4007,60185.1852
2009-07-27 14:30:00,39.15,39.22,39.15,39.21,62279.5414462081,25.4072,25.4526,25.4072,25.4461,62279.5414
2009-07-27 14:40:00,39.21,39.33,39.19,39.33,65365.96119929453,25.4461,25.524,25.4331,25.524,65365.9612
2009-07-27 14:50:00,39.33,39.35,39.24,39.33,63602.29276895943,25.524,25.537,25.4656,25.524,63602.2928
2009-07-27 15:00:00,39.34,39.34,39.25,39.28,57870.370370370365,25.5305,25.5305,25.4721,25.4916,57870.3704
2009-07-27 15:10:00,39.28,39.32,39.2,39.25,70877.42504409171,25.4916,25.5175,25.4396,25.4721,70877.425
2009-07-27 15:20:00,39.25,39.35,39.23,39.3,76719.57671957671,25.4721,25.537,25.4591,25.5045,76719.5767
2009-07-27 15:30:00,39.3,39.3,39.25,39.27,103284.83245149913,25.5045,25.5045,25.4721,25.4851,103284.8325
2009-07-27 15:40:00,39.27,39.32,39.25,39.27,106261.02292768958,25.4851,25.5175,25.4721,25.4851,106261.0229
2009-07-27 15:50:00,39.27,39.42,39.26,39.39,204144.62081128743,25.4851,25.5824,25.4786,25.5629,204144.6208
2009-07-28 09:30:00,39.15,39.46,38.93,39.45,121252.20458553793,25.4072,25.6084,25.2644,25.6019,121252.2046
2009-07-28 09:40:00,39.45,39.7,39.45,39.64,119047.61904761904,25.6019,25.7641,25.6019,25.7252,119047.619
2009-07-28 09:50:00,39.64,39.92,39.62,39.81,143849.20634920633,25.7252,25.9069,25.7122,25.8355,143849.2063
2009-07-28 10:00:00,39.79,39.85,39.59,39.82,137896.82539682538,25.8225,25.8615,25.6927,25.842,137896.8254
2009-07-28 10:10:00,39.82,39.84,39.64,39.65,128196.64902998236,25.842,25.855,25.7252,25.7317,128196.649
2009-07-28 10:20:00,39.64,39.68,39.56,39.64,108245.14991181657,25.7252,25.7511,25.6733,25.7252,108245.1499
2009-07-28 10:30:00,39.64,39.73,39.6,39.67,99426.80776014108,25.7252,25.7836,25.6992,25.7447,99426.8078
2009-07-28 10:40:00,39.66,39.75,39.62,39.74,52138.4479717813,25.7382,25.7966,25.7122,25.7901,52138.448
2009-07-28 10:50:00,39.74,39.75,39.61,39.69,51146.38447971781,25.7901,25.7966,25.7057,25.7576,51146.3845
2009-07-28 11:00:00,39.67,39.68,39.6,39.6,109126.98412698413,25.7447,25.7511,25.6992,25.6992,109126.9841
2009-07-28 11:10:00,39.6,39.67,39.6,39.66,53902.11640211639,25.6992,25.7447,25.6992,25.7382,53902.1164
2009-07-28 11:20:00,39.65,39.67,39.6,39.63,110229.27689594356,25.7317,25.7447,25.6992,25.7187,110229.2769
2009-07-28 11:30:00,39.61,39.64,39.6,39.64,79916.22574955907,25.7057,25.7252,25.6992,25.7252,79916.2257
2009-07-28 11:40:00,39.64,39.72,39.62,39.65,61507.9365079365,25.7252,25.7771,25.7122,25.7317,61507.9365
2009-07-28 11:50:00,39.66,39.67,39.6,39.65,54783.95061728395,25.7382,25.7447,25.6992,25.7317,54783.9506
2009-07-28 12:00:00,39.64,39.73,39.61,39.73,62830.68783068782,25.7252,25.7836,25.7057,25.7836,62830.6878
2009-07-28 12:10:00,39.73,39.77,39.7,39.73,34501.76366843033,25.7836,25.8096,25.7641,25.7836,34501.7637
2009-07-28 12:20:00,39.72,39.73,39.62,39.71,30864.197530864192,25.7771,25.7836,25.7122,25.7706,30864.1975
2009-07-28 12:30:00,39.71,39.77,39.69,39.74,48390.65255731922,25.7706,25.8096,25.7576,25.7901,48390.6526
2009-07-28 12:40:00,39.73,39.77,39.72,39.77,23037.9188712522,25.7836,25.8096,25.7771,25.8096,23037.9189
2009-07-28 12:50:00,39.76,39.79,39.69,39.78,36706.3492063492,25.8031,25.8225,25.7576,25.816,36706.3492
2009-07-28 13:00:00,39.77,39.77,39.6,39.68,56657.84832451498,25.8096,25.8096,25.6992,25.7511,56657.8483
2009-07-28 13:10:00,39.68,39.78,39.67,39.72,41887.12522045855,25.7511,25.816,25.7447,25.7771,41887.1252
2009-07-28 13:20:00,39.69,39.83,39.68,39.82,58752.20458553791,25.7576,25.8485,25.7511,25.842,58752.2046
2009-07-28 13:30:00,39.83,39.85,39.79,39.85,44753.08641975308,25.8485,25.8615,25.8225,25.8615,44753.0864
2009-07-28 13:40:00,39.84,39.88,39.74,39.81,64594.35626102292,25.855,25.8809,25.7901,25.8355,64594.3563
2009-07-28 13:50:00,39.81,39.92,39.79,39.82,56327.16049382716,25.8355,25.9069,25.8225,25.842,56327.1605
2009-07-28 14:00:00,39.82,39.92,39.75,39.92,55224.86772486772,25.842,25.9069,25.7966,25.9069,55224.8677
2009-07-28 14:10:00,39.91,39.92,39.83,39.84,56988.53615520282,25.9004,25.9069,25.8485,25.855,56988.5362
2009-07-28 14:20:00,39.84,39.91,39.76,39.79,86970.89947089946,25.855,25.9004,25.8031,25.8225,86970.8995
2009-07-28 14:30:00,39.78,39.92,39.78,39.86,61397.70723104056,25.816,25.9069,25.816,25.868,61397.7072
2009-07-28 14:40:00,39.86,39.91,39.85,39.9,53350.97001763668,25.868,25.9004,25.8615,25.8939,53350.97
2009-07-28 14:50:00,39.89,39.9,39.74,39.85,89947.08994708993,25.8874,25.8939,25.7901,25.8615,89947.0899
2009-07-28 15:00:00,39.85,39.85,39.76,39.8,63932.98059964726,25.8615,25.8615,25.8031,25.829,63932.9806
2009-07-28 15:10:00,39.79,39.89,39.74,39.75,101741.6225749559,25.8225,25.8874,25.7901,25.7966,101741.6226
2009-07-28 15:20:00,39.75,39.8,39.68,39.77,76168.43033509699,25.7966,25.829,25.7511,25.8096,76168.4303
2009-07-28 15:30:00,39.77,39.8,39.64,39.73,105599.64726631391,25.8096,25.829,25.7252,25.7836,105599.6473
2009-07-28 15:40:00,39.71,39.84,39.71,39.75,117173.721340388,25.7706,25.855,25.7706,25.7966,117173.7213
2009-07-28 15:50:00,39.76,39.83,39.68,39.8,186618.16578483244,25.8031,25.8485,25.7511,25.829,186618.1658
2009-07-29 09:30:00,39.5,39.83,39.5,39.8,142195.76719576717,25.6343,25.8485,25.6343,25.829,142195.7672
2009-07-29 09:40:00,39.79,40.07,39.7,39.87,74845.67901234567,25.8225,26.0042,25.7641,25.8744,74845.679
2009-07-29 09:50:00,39.89,40.15,39.82,40.12,91600.5291005291,25.8874,26.0562,25.842,26.0367,91600.5291
2009-07-29 10:00:00,40.11,40.33,40.11,40.27,67680.77601410935,26.0302,26.173,26.0302,26.134,67680.776
2009-07-29 10:10:00,40.26,40.41,40.21,40.27,68783.06878306878,26.1275,26.2249,26.0951,26.134,68783.0688
2009-07-29 10:20:00,40.27,40.33,40.14,40.25,72089.94708994708,26.134,26.173,26.0497,26.1211,72089.9471
2009-07-29 10:30:00,40.25,40.26,40.09,40.18,48280.42328042328,26.1211,26.1275,26.0172,26.0756,48280.4233
2009-07-29 10:40:00,40.16,40.32,40.14,40.32,42548.50088183421,26.0626,26.1665,26.0497,26.1665,42548.5009
2009-07-29 10:50:00,40.31,40.4,40.27,40.39,53791.887125220455,26.16,26.2184,26.134,26.2119,53791.8871
2009-07-29 11:00:00,40.38,40.48,40.31,40.44,52689.59435626102,26.2054,26.2703,26.16,26.2444,52689.5944
2009-07-29 11:10:00,40.45,40.51,40.36,40.42,60515.87301587301,26.2509,26.2898,26.1924,26.2314,60515.873
2009-07-29 11:20:00,40.42,40.46,40.3,40.38,36596.119929453256,26.2314,26.2573,26.1535,26.2054,36596.1199
2009-07-29 11:30:00,40.39,40.47,40.34,40.39,59413.58024691357,26.2119,26.2638,26.1795,26.2119,59413.5802
2009-07-29 11:40:00,40.4,40.54,40.39,40.49,78042.32804232804,26.2184,26.3093,26.2119,26.2768,78042.328
2009-07-29 11:50:00,40.5,40.55,40.49,40.54,38800.70546737213,26.2833,26.3157,26.2768,26.3093,38800.7055
2009-07-29 12:00:00,40.55,40.62,40.54,40.6,36375.66137566137,26.3157,26.3612,26.3093,26.3482,36375.6614
2009-07-29 12:10:00,40.59,40.77,40.58,40.76,65917.10758377424,26.3417,26.4585,26.3352,26.452,65917.1076
2009-07-29 12:20:00,40.74,40.82,40.72,40.81,105158.73015873016,26.4391,26.491,26.4261,26.4845,105158.7302
2009-07-29 12:30:00,40.81,40.83,40.74,40.82,55776.01410934744,26.4845,26.4975,26.4391,26.491,55776.0141
2009-07-29 12:40:00,40.83,40.84,40.77,40.81,31525.57319223985,26.4975,26.5039,26.4585,26.4845,31525.5732
2009-07-29 12:50:00,40.81,40.82,40.76,40.8,33289.241622574955,26.4845,26.491,26.452,26.478,33289.2416
2009-07-29 13:00:00,40.79,40.79,40.58,40.59,38580.246913580246,26.4715,26.4715,26.3352,26.3417,38580.2469
2009-07-29 13:10:00,40.58,40.64,40.53,40.63,29761.90476190476,26.3352,26.3742,26.3028,26.3677,29761.9048
2009-07-29 13:20:00,40.62,40.62,40.5,40.54,135471.78130511462,26.3612,26.3612,26.2833,26.3093,135471.7813
2009-07-29 13:30:00,40.54,40.6,40.52,40.6,53461.19929453262,26.3093,26.3482,26.2963,26.3482,53461.1993
2009-07-29 13:40:00,40.6,40.62,40.54,40.55,79365.07936507935,26.3482,26.3612,26.3093,26.3157,79365.0794
2009-07-29 13:50:00,40.54,40.59,40.52,40.55,30423.28042328042,26.3093,26.3417,26.2963,26.3157,30423.2804
2009-07-29 14:00:00,40.56,40.59,40.52,40.56,46186.06701940035,26.3222,26.3417,26.2963,26.3222,46186.067
2009-07-29 14:10:00,40.55,40.56,40.53,40.55,35714.28571428571,26.3157,26.3222,26.3028,26.3157,35714.2857
2009-07-29 14:20:00,40.55,40.7,40.54,40.68,67239.85890652557,26.3157,26.4131,26.3093,26.4001,67239.8589
2009-07-29 14:30:00,40.68,40.69,40.56,40.59,29541.44620811288,26.4001,26.4066,26.3222,26.3417,29541.4462
2009-07-29 14:40:00,40.59,40.59,40.53,40.57,41005.291005291,26.3417,26.3417,26.3028,26.3287,41005.291
2009-07-29 14:50:00,40.57,40.61,40.55,40.56,47178.13051146384,26.3287,26.3547,26.3157,26.3222,47178.1305
2009-07-29 15:00:00,40.56,40.64,40.55,40.63,53020.28218694885,26.3222,26.3742,26.3157,26.3677,53020.2822
2009-07-29 15:10:00,40.62,40.7,40.59,40.6,113646.3844797178,26.3612,26.4131,26.3417,26.3482,113646.3845
2009-07-29 15:20:00,40.59,40.72,40.58,40.69,142305.99647266313,26.3417,26.4261,26.3352,26.4066,142305.9965
2009-07-29 15:30:00,40.69,40.81,40.66,40.8,82451.49911816578,26.4066,26.4845,26.3871,26.478,82451.4991
2009-07-29 15:40:00,40.8,40.85,40.78,40.8,192019.40035273368,26.478,26.5104,26.465,26.478,192019.4004
2009-07-29 15:50:00,40.8,40.83,40.72,40.82,484788.3597883597,26.478,26.4975,26.4261,26.491,484788.3598
2009-07-30 09:30:00,41.22,41.54,41.14,41.36,96119.92945326278,26.7506,26.9582,26.6986,26.8414,96119.9295
2009-07-30 09:40:00,41.33,41.46,41.02,41.04,74074.07407407406,26.8219,26.9063,26.6208,26.6337,74074.0741
2009-07-30 09:50:00,41.03,41.49,40.98,41.45,83994.70899470898,26.6273,26.9258,26.5948,26.8998,83994.709
2009-07-30 10:00:00,41.43,41.46,41.19,41.37,107253.08641975308,26.8868,26.9063,26.7311,26.8479,107253.0864
2009-07-30 10:10:00,41.36,41.44,41.27,41.38,48611.1111111111,26.8414,26.8933,26.783,26.8544,48611.1111
2009-07-30 10:20:00,41.38,41.5,41.36,41.44,57980.59964726631,26.8544,26.9323,26.8414,26.8933,57980.5996
2009-07-30 10:30:00,41.41,41.67,41.4,41.62,95127.86596119928,26.8739,27.0426,26.8674,27.0101,95127.866
2009-07-30 10:40:00,41.61,41.71,41.61,41.69,61287.47795414461,27.0037,27.0686,27.0037,27.0556,61287.478
2009-07-30 10:50:00,41.69,41.81,41.68,41.81,74955.90828924162,27.0556,27.1334,27.0491,27.1334,74955.9083
2009-07-30 11:00:00,41.81,41.81,41.68,41.68,49272.486772486765,27.1334,27.1334,27.0491,27.0491,49272.4868
2009-07-30 11:10:00,41.69,41.74,41.68,41.68,30313.05114638448,27.0556,27.088,27.0491,27.0491,30313.0511
2009-07-30 11:20:00,41.68,41.69,41.57,41.6,34171.0758377425,27.0491,27.0556,26.9777,26.9972,34171.0758
2009-07-30 11:30:00,41.6,41.69,41.55,41.55,38249.55908289241,26.9972,27.0556,26.9647,26.9647,38249.5591
2009-07-30 11:40:00,41.56,41.6,41.5,41.55,29651.67548500881,26.9712,26.9972,26.9323,26.9647,29651.6755
2009-07-30 11:50:00,41.53,41.53,41.4,41.43,32517.636684303347,26.9517,26.9517,26.8674,26.8868,32517.6367
2009-07-30 12:00:00,41.42,41.51,41.41,41.5,29431.216931216928,26.8804,26.9388,26.8739,26.9323,29431.2169
2009-07-30 12:10:00,41.5,41.57,41.42,41.5,28439.15343915344,26.9323,26.9777,26.8804,26.9323,28439.1534
2009-07-30 12:20:00,41.49,41.5,41.41,41.42,36706.3492063492,26.9258,26.9323,26.8739,26.8804,36706.3492
2009-07-30 12:30:00,41.42,41.55,41.41,41.53,22045.85537918871,26.8804,26.9647,26.8739,26.9517,22045.8554
2009-07-30 12:40:00,41.54,41.58,41.52,41.56,23148.148148148142,26.9582,26.9842,26.9452,26.9712,23148.1481
2009-07-30 12:50:00,41.56,41.56,41.5,41.55,27557.319223985887,26.9712,26.9712,26.9323,26.9647,27557.3192
2009-07-30 13:00:00,41.54,41.63,41.52,41.59,49272.486772486765,26.9582,27.0166,26.9452,26.9907,49272.4868
2009-07-30 13:10:00,41.58,41.59,41.49,41.51,35934.7442680776,26.9842,26.9907,26.9258,26.9388,35934.7443
2009-07-30 13:20:00,41.51,41.6,41.51,41.56,33179.01234567901,26.9388,26.9972,26.9388,26.9712,33179.0123
2009-07-30 13:30:00,41.57,41.64,41.56,41.63,59413.58024691357,26.9777,27.0231,26.9712,27.0166,59413.5802
2009-07-30 13:40:00,41.64,41.68,41.6,41.61,78924.16225749558,27.0231,27.0491,26.9972,27.0037,78924.1623
2009-07-30 13:50:00,41.62,41.68,41.56,41.6,44753.08641975308,27.0101,27.0491,26.9712,26.9972,44753.0864
2009-07-30 14:00:00,41.59,41.64,41.55,41.57,53791.887125220455,26.9907,27.0231,26.9647,26.9777,53791.8871
2009-07-30 14:10:00,41.55,41.6,41.54,41.58,39462.08112874779,26.9647,26.9972,26.9582,26.9842,39462.0811
2009-07-30 14:20:00,41.58,41.62,41.54,41.61,40233.68606701939,26.9842,27.0101,26.9582,27.0037,40233.6861
2009-07-30 14:30:00,41.6,41.62,41.55,41.6,37037.03703703703,26.9972,27.0101,26.9647,26.9972,37037.037
2009-07-30 14:40:00,41.6,41.62,41.52,41.53,35824.514991181655,26.9972,27.0101,26.9452,26.9517,35824.515
2009-07-30 14:50:00,41.53,41.55,41.46,41.47,67239.85890652557,26.9517,26.9647,26.9063,26.9128,67239.8589
2009-07-30 15:00:00,41.48,41.64,41.48,41.63,45194.003527336856,26.9193,27.0231,26.9193,27.0166,45194.0035
2009-07-30 15:10:00,41.63,41.63,41.54,41.59,49603.1746031746,27.0166,27.0166,26.9582,26.9907,49603.1746
2009-07-30 15:20:00,41.6,41.62,41.53,41.58,58641.975308641966,26.9972,27.0101,26.9517,26.9842,58641.9753
2009-07-30 15:30:00,41.58,41.6,41.32,41.39,87962.96296296295,26.9842,26.9972,26.8155,26.8609,87962.963
2009-07-30 15:40:00,41.38,41.38,41.22,41.33,163029.1005291005,26.8544,26.8544,26.7506,26.8219,163029.1005
2009-07-30 15:50:00,41.33,41.4,41.19,41.26,232583.77425044088,26.8219,26.8674,26.7311,26.7765,232583.7743
2009-07-31 09:30:00,41.26,41.53,41.01,41.46,96671.0758377425,26.7765,26.9517,26.6143,26.9063,96671.0758
2009-07-31 09:40:00,41.45,41.64,41.36,41.59,91490.29982363316,26.8998,27.0231,26.8414,26.9907,91490.2998
2009-07-31 09:50:00,41.6,41.71,41.48,41.56,118496.47266313931,26.9972,27.0686,26.9193,26.9712,118496.4727
2009-07-31 10:00:00,41.57,41.57,41.21,41.38,105379.18871252204,26.9777,26.9777,26.7441,26.8544,105379.1887
2009-07-31 10:10:00,41.39,41.54,41.36,41.4,126322.75132275133,26.8609,26.9582,26.8414,26.8674,126322.7513
2009-07-31 10:20:00,41.39,41.47,41.33,41.4,90277.77777777777,26.8609,26.9128,26.8219,26.8674,90277.7778
2009-07-31 10:30:00,41.4,41.4,41.25,41.3,116843.03350970017,26.8674,26.8674,26.77,26.8025,116843.0335
2009-07-31 10:40:00,41.3,41.37,41.24,41.24,78703.7037037037,26.8025,26.8479,26.7635,26.7635,78703.7037
2009-07-31 10:50:00,41.25,41.29,41.1,41.16,54894.17989417989,26.77,26.796,26.6727,26.7116,54894.1799
2009-07-31 11:00:00,41.17,41.18,41.05,41.06,39241.6225749559,26.7181,26.7246,26.6402,26.6467,39241.6226
2009-07-31 11:10:00,41.05,41.12,41.01,41.01,56216.93121693121,26.6402,26.6857,26.6143,26.6143,56216.9312
2009-07-31 11:20:00,41.01,41.05,40.96,40.96,49382.71604938271,26.6143,26.6402,26.5818,26.5818,49382.716
2009-07-31 11:30:00,40.96,41.01,40.91,40.96,34391.53439153439,26.5818,26.6143,26.5494,26.5818,34391.5344
2009-07-31 11:40:00,40.95,40.95,40.88,40.88,41446.20811287477,26.5753,26.5753,26.5299,26.5299,41446.2081
2009-07-31 11:50:00,40.88,40.96,40.84,40.88,43650.79365079365,26.5299,26.5818,26.5039,26.5299,43650.7937
2009-07-31 12:00:00,40.88,40.9,40.78,40.8,37918.87125220458,26.5299,26.5429,26.465,26.478,37918.8713
2009-07-31 12:10:00,40.8,40.84,40.78,40.82,35163.13932980599,26.478,26.5039,26.465,26.491,35163.1393
2009-07-31 12:20:00,40.82,40.96,40.82,40.93,42217.81305114638,26.491,26.5818,26.491,26.5624,42217.8131
2009-07-31 12:30:00,40.93,40.95,40.78,40.79,20612.87477954145,26.5624,26.5753,26.465,26.4715,20612.8748
2009-07-31 12:40:00,40.78,40.79,40.67,40.72,35934.7442680776,26.465,26.4715,26.3936,26.4261,35934.7443
2009-07-31 12:50:00,40.71,40.73,40.69,40.72,24691.358024691355,26.4196,26.4326,26.4066,26.4261,24691.358
2009-07-31 13:00:00,40.72,40.72,40.66,40.68,29651.67548500881,26.4261,26.4261,26.3871,26.4001,29651.6755
2009-07-31 13:10:00,40.67,40.69,40.61,40.62,30202.821869488533,26.3936,26.4066,26.3547,26.3612,30202.8219
2009-07-31 13:20:00,40.61,40.63,40.61,40.62,30974.426807760137,26.3547,26.3677,26.3547,26.3612,30974.4268
2009-07-31 13:30:00,40.62,40.71,40.59,40.71,65365.96119929453,26.3612,26.4196,26.3417,26.4196,65365.9612
2009-07-31 13:40:00,40.7,40.81,40.7,40.79,52689.59435626102,26.4131,26.4845,26.4131,26.4715,52689.5944
2009-07-31 13:50:00,40.78,40.86,40.76,40.82,52248.677248677246,26.465,26.5169,26.452,26.491,52248.6772
2009-07-31 14:00:00,40.83,40.9,40.79,40.83,48500.881834215164,26.4975,26.5429,26.4715,26.4975,48500.8818
2009-07-31 14:10:00,40.82,40.94,40.82,40.87,64925.04409171075,26.491,26.5688,26.491,26.5234,64925.0441
2009-07-31 14:20:00,40.87,40.89,40.75,40.77,57539.68253968253,26.5234,26.5364,26.4455,26.4585,57539.6825
2009-07-31 14:30:00,40.77,40.79,40.66,40.73,78483.2451499118,26.4585,26.4715,26.3871,26.4326,78483.2451
2009-07-31 14:40:00,40.73,40.74,40.62,40.65,65917.10758377424,26.4326,26.4391,26.3612,26.3806,65917.1076
2009-07-31 14:50:00,40.66,40.69,40.62,40.62,51807.760141093466,26.3871,26.4066,26.3612,26.3612,51807.7601
2009-07-31 15:00:00,40.62,40.7,40.6,40.66,53020.28218694885,26.3612,26.4131,26.3482,26.3871,53020.2822
2009-07-31 15:10:00,40.66,40.67,40.59,40.66,76168.43033509699,26.3871,26.3936,26.3417,26.3871,76168.4303
2009-07-31 15:20:00,40.65,40.81,40.63,40.7,97001.76366843031,26.3806,26.4845,26.3677,26.4131,97001.7637
2009-07-31 15:30:00,40.71,40.72,40.62,40.62,98104.05643738977,26.4196,26.4261,26.3612,26.3612,98104.0564
2009-07-31 15:40:00,40.63,40.63,40.51,40.53,128637.56613756611,26.3677,26.3677,26.2898,26.3028,128637.5661
2009-07-31 15:50:00,40.52,40.52,40.4,40.43,370039.6825396825,26.2963,26.2963,26.2184,26.2379,370039.6825
2009-08-03 09:30:00,40.82,40.98,40.6,40.74,132275.13227513226,26.491,26.5948,26.3482,26.4391,132275.1323
2009-08-03 09:40:00,40.74,40.78,40.49,40.5,128637.56613756611,26.4391,26.465,26.2768,26.2833,128637.5661
2009-08-03 09:50:00,40.5,40.79,40.37,40.78,105489.41798941798,26.2833,26.4715,26.1989,26.465,105489.418
2009-08-03 10:00:00,40.79,41.02,40.78,40.8,129519.40035273368,26.4715,26.6208,26.465,26.478,129519.4004
2009-08-03 10:10:00,40.81,41.13,40.8,40.93,100088.18342151676,26.4845,26.6921,26.478,26.5624,100088.1834
2009-08-03 10:20:00,40.93,41.11,40.93,41.1,88514.10934744267,26.5624,26.6792,26.5624,26.6727,88514.1093
2009-08-03 10:30:00,41.1,41.39,41.09,41.33,123787.4779541446,26.6727,26.8609,26.6662,26.8219,123787.478
2009-08-03 10:40:00,41.34,41.34,41.19,41.22,76499.11816578482,26.8284,26.8284,26.7311,26.7506,76499.1182
2009-08-03 10:50:00,41.22,41.34,41.19,41.22,79475.3086419753,26.7506,26.8284,26.7311,26.7506,79475.3086
2009-08-03 11:00:00,41.23,41.3,41.19,41.3,60626.10229276896,26.757,26.8025,26.7311,26.8025,60626.1023
2009-08-03 11:10:00,41.3,41.33,41.19,41.21,62279.5414462081,26.8025,26.8219,26.7311,26.7441,62279.5414
2009-08-03 11:20:00,41.21,41.32,41.21,41.24,62499.99999999999,26.7441,26.8155,26.7441,26.7635,62500.0
2009-08-03 11:30:00,41.23,41.24,41.11,41.23,59413.58024691357,26.757,26.7635,26.6792,26.757,59413.5802
2009-08-03 11:40:00,41.22,41.37,41.21,41.35,51256.61375661375,26.7506,26.8479,26.7441,26.8349,51256.6138
2009-08-03 11:50:00,41.35,41.39,41.33,41.39,46847.44268077601,26.8349,26.8609,26.8219,26.8609,46847.4427
2009-08-03 12:00:00,41.38,41.44,41.35,41.4,54894.17989417989,26.8544,26.8933,26.8349,26.8674,54894.1799
2009-08-03 12:10:00,41.41,41.43,41.31,41.36,36706.3492063492,26.8739,26.8868,26.809,26.8414,36706.3492
2009-08-03 12:20:00,41.36,41.36,41.28,41.3,71318.34215167548,26.8414,26.8414,26.7895,26.8025,71318.3422
2009-08-03 12:30:00,41.3,41.32,41.2,41.23,43099.64726631393,26.8025,26.8155,26.7376,26.757,43099.6473
2009-08-03 12:40:00,41.23,41.33,41.23,41.32,33289.241622574955,26.757,26.8219,26.757,26.8155,33289.2416
2009-08-03 12:50:00,41.32,41.41,41.32,41.4,49162.25749559082,26.8155,26.8739,26.8155,26.8674,49162.2575
2009-08-03 13:00:00,41.4,41.5,41.4,41.48,78373.01587301586,26.8674,26.9323,26.8674,26.9193,78373.0159
2009-08-03 13:10:00,41.49,41.52,41.45,41.51,46406.52557319224,26.9258,26.9452,26.8998,26.9388,46406.5256
2009-08-03 13:20:00,41.52,41.57,41.51,41.57,30202.821869488533,26.9452,26.9777,26.9388,26.9777,30202.8219
2009-08-03 13:30:00,41.55,41.62,41.55,41.57,52910.0529100529,26.9647,27.0101,26.9647,26.9777,52910.0529
2009-08-03 13:40:00,41.57,41.63,41.53,41.63,57098.76543209876,26.9777,27.0166,26.9517,27.0166,57098.7654
2009-08-03 13:50:00,41.62,41.65,41.62,41.64,73963.84479717813,27.0101,27.0296,27.0101,27.0231,73963.8448
2009-08-03 14:00:00,41.64,41.65,41.6,41.61,102843.91534391532,27.0231,27.0296,26.9972,27.0037,102843.9153
2009-08-03 14:10:00,41.62,41.77,41.61,41.77,97883.59788359787,27.0101,27.1075,27.0037,27.1075,97883.5979
2009-08-03 14:20:00,41.77,41.82,41.69,41.69,84215.16754850087,27.1075,27.1399,27.0556,27.0556,84215.1675
2009-08-03 14:30:00,41.69,41.7,41.6,41.65,47839.5061728395,27.0556,27.0621,26.9972,27.0296,47839.5062
2009-08-03 14:40:00,41.66,41.76,41.65,41.72,69334.2151675485,27.0361,27.101,27.0296,27.075,69334.2152
2009-08-03 14:50:00,41.73,41.73,41.68,41.7,47288.35978835978,27.0815,27.0815,27.0491,27.0621,47288.3598
2009-08-03 15:00:00,41.7,41.76,41.7,41.76,87191.35802469135,27.0621,27.101,27.0621,27.101,87191.358
2009-08-03 15:10:00,41.75,41.8,41.75,41.8,76278.65961199293,27.0945,27.127,27.0945,27.127,76278.6596
2009-08-03 15:20:00,41.81,41.89,41.8,41.84,111331.569664903,27.1334,27.1854,27.127,27.1529,111331.5697
2009-08-03 15:30:00,41.84,41.85,41.74,41.74,131393.2980599647,27.1529,27.1594,27.088,27.088,131393.2981
2009-08-03 15:40:00,41.74,41.76,41.62,41.65,177799.82363315695,27.088,27.101,27.0101,27.0296,177799.8236
2009-08-03 15:50:00,41.65,41.79,41.62,41.79,331900.35273368604,27.0296,27.1205,27.0101,27.1205,331900.3527
2009-08-04 09:30:00,41.77,41.87,41.57,41.77,86640.21164021164,27.1075,27.1724,26.9777,27.1075,86640.2116
2009-08-04 09:40:00,41.75,41.98,41.75,41.86,78924.16225749558,27.0945,27.2438,27.0945,27.1659,78924.1623
2009-08-04 09:50:00,41.85,41.97,41.73,41.94,72310.40564373897,27.1594,27.2373,27.0815,27.2178,72310.4056
2009-08-04 10:00:00,41.95,42.12,41.95,41.99,106481.48148148147,27.2243,27.3346,27.2243,27.2503,106481.4815
2009-08-04 10:10:00,42.01,42.1,41.95,41.99,87522.04585537918,27.2632,27.3217,27.2243,27.2503,87522.0459
2009-08-04 10:20:00,41.99,42.06,41.88,41.95,60185.185185185175,27.2503,27.2957,27.1789,27.2243,60185.1852
2009-08-04 10:30:00,41.93,42.04,41.89,42.04,41005.291005291,27.2113,27.2827,27.1854,27.2827,41005.291
2009-08-04 10:40:00,42.04,42.11,42.04,42.1,58862.433862433856,27.2827,27.3281,27.2827,27.3217,58862.4339
2009-08-04 10:50:00,42.1,42.11,41.99,42.1,64594.35626102292,27.3217,27.3281,27.2503,27.3217,64594.3563
2009-08-04 11:00:00,42.1,42.24,42.09,42.2,74294.53262786595,27.3217,27.4125,27.3152,27.3865,74294.5326
2009-08-04 11:10:00,42.21,42.31,42.21,42.26,70767.19576719576,27.393,27.4579,27.393,27.4255,70767.1958
2009-08-04 11:20:00,42.26,42.26,42.2,42.21,52248.677248677246,27.4255,27.4255,27.3865,27.393,52248.6772
2009-08-04 11:30:00,42.21,42.38,42.21,42.38,57870.370370370365,27.393,27.5034,27.393,27.5034,57870.3704
2009-08-04 11:40:00,42.38,42.49,42.38,42.48,60405.643738977065,27.5034,27.5747,27.5034,27.5683,60405.6437
2009-08-04 11:50:00,42.48,42.5,42.41,42.48,46626.98412698412,27.5683,27.5812,27.5228,27.5683,46626.9841
2009-08-04 12:00:00,42.49,42.53,42.42,42.53,52248.677248677246,27.5747,27.6007,27.5293,27.6007,52248.6772
2009-08-04 12:10:00,42.52,42.53,42.43,42.49,51917.98941798941,27.5942,27.6007,27.5358,27.5747,51917.9894
2009-08-04 12:20:00,42.49,42.5,42.42,42.44,35493.82716049382,27.5747,27.5812,27.5293,27.5423,35493.8272
2009-08-04 12:30:00,42.43,42.49,42.38,42.48,51917.98941798941,27.5358,27.5747,27.5034,27.5683,51917.9894
2009-08-04 12:40:00,42.48,42.55,42.48,42.53,49603.1746031746,27.5683,27.6137,27.5683,27.6007,49603.1746
2009-08-04 12:50:00,42.52,42.54,42.46,42.53,25352.73368606701,27.5942,27.6072,27.5553,27.6007,25352.7337
2009-08-04 13:00:00,42.52,42.54,42.48,42.48,54232.80423280423,27.5942,27.6072,27.5683,27.5683,54232.8042
2009-08-04 13:10:00,42.48,42.49,42.4,42.4,46626.98412698412,27.5683,27.5747,27.5163,27.5163,46626.9841
2009-08-04 13:20:00,42.4,42.44,42.37,42.44,20943.56261022928,27.5163,27.5423,27.4969,27.5423,20943.5626
2009-08-04 13:30:00,42.44,42.48,42.44,42.46,32186.948853615515,27.5423,27.5683,27.5423,27.5553,32186.9489
2009-08-04 13:40:00,42.47,42.47,42.43,42.45,54453.26278659611,27.5618,27.5618,27.5358,27.5488,54453.2628
2009-08-04 13:50:00,42.46,42.46,42.38,42.38,102292.76895943562,27.5553,27.5553,27.5034,27.5034,102292.769
2009-08-04 14:00:00,42.37,42.38,42.24,42.26,75176.3668430335,27.4969,27.5034,27.4125,27.4255,75176.3668
2009-08-04 14:10:00,42.26,42.32,42.24,42.3,63271.6049382716,27.4255,27.4644,27.4125,27.4514,63271.6049
2009-08-04 14:20:00,42.31,42.38,42.31,42.36,56878.30687830688,27.4579,27.5034,27.4579,27.4904,56878.3069
2009-08-04 14:30:00,42.37,42.44,42.37,42.43,56327.16049382716,27.4969,27.5423,27.4969,27.5358,56327.1605
2009-08-04 14:40:00,42.43,42.45,42.37,42.37,61287.47795414461,27.5358,27.5488,27.4969,27.4969,61287.478
2009-08-04 14:50:00,42.37,42.38,42.34,42.38,42989.41798941798,27.4969,27.5034,27.4774,27.5034,42989.418
2009-08-04 15:00:00,42.38,42.42,42.34,42.4,96230.15873015871,27.5034,27.5293,27.4774,27.5163,96230.1587
2009-08-04 15:10:00,42.41,42.41,42.27,42.29,61618.16578483245,27.5228,27.5228,27.432,27.445,61618.1658
2009-08-04 15:20:00,42.3,42.38,42.25,42.27,88183.42151675484,27.4514,27.5034,27.419,27.432,88183.4215
2009-08-04 15:30:00,42.27,42.36,42.24,42.35,143959.43562610226,27.432,27.4904,27.4125,27.4839,143959.4356
2009-08-04 15:40:00,42.35,42.45,42.34,42.38,191909.1710758377,27.4839,27.5488,27.4774,27.5034,191909.1711
2009-08-04 15:50:00,42.38,42.46,42.38,42.46,306878.30687830684,27.5034,27.5553,27.5034,27.5553,306878.3069
2009-08-05 09:30:00,42.33,42.5,42.19,42.45,97442.6807760141,27.4709,27.5812,27.3801,27.5488,97442.6808
2009-08-05 09:40:00,42.46,42.46,42.12,42.28,94025.57319223986,27.5553,27.5553,27.3346,27.4385,94025.5732
2009-08-05 09:50:00,42.27,42.41,42.18,42.25,93694.88536155202,27.432,27.5228,27.3736,27.419,93694.8854
2009-08-05 10:00:00,42.26,42.33,42.09,42.29,87852.733686067,27.4255,27.4709,27.3152,27.445,87852.7337
2009-08-05 10:10:00,42.29,42.32,42.17,42.31,97883.59788359787,27.445,27.4644,27.3671,27.4579,97883.5979
2009-08-05 10:20:00,42.32,42.39,42.18,42.2,90498.23633156966,27.4644,27.5099,27.3736,27.3865,90498.2363
2009-08-05 10:30:00,42.21,42.21,41.96,41.96,97111.99294532627,27.393,27.393,27.2308,27.2308,97111.9929
2009-08-05 10:40:00,41.96,41.96,41.78,41.89,69885.3615520282,27.2308,27.2308,27.114,27.1854,69885.3616
2009-08-05 10:50:00,41.88,42.15,41.88,42.14,42328.04232804232,27.1789,27.3541,27.1789,27.3476,42328.0423
2009-08-05 11:00:00,42.14,42.15,42.01,42.1,71097.88359788359,27.3476,27.3541,27.2632,27.3217,71097.8836
2009-08-05 11:10:00,42.11,42.14,42.08,42.09,47729.27689594356,27.3281,27.3476,27.3087,27.3152,47729.2769
2009-08-05 11:20:00,42.09,42.09,42.09,42.09,22156.08465608465,27.3152,27.3152,27.3152,27.3152,22156.0847
2009-08-05 11:30:00,42.09,42.09,42.09,42.09,47619.04761904761,27.3152,27.3152,27.3152,27.3152,47619.0476
2009-08-05 11:40:00,42.09,42.09,42.03,42.07,58862.433862433856,27.3152,27.3152,27.2762,27.3022,58862.4339
2009-08-05 11:50:00,42.07,42.16,42.06,42.11,53902.11640211639,27.3022,27.3606,27.2957,27.3281,53902.1164
2009-08-05 12:00:00,42.1,42.18,42.05,42.05,48721.34038800705,27.3217,27.3736,27.2892,27.2892,48721.3404
2009-08-05 12:10:00,42.05,42.18,42.04,42.18,36596.119929453256,27.2892,27.3736,27.2827,27.3736,36596.1199
2009-08-05 12:20:00,42.18,42.2,42.11,42.16,43981.481481481474,27.3736,27.3865,27.3281,27.3606,43981.4815
2009-08-05 12:30:00,42.15,42.18,41.99,41.99,60736.33156966489,27.3541,27.3736,27.2503,27.2503,60736.3316
2009-08-05 12:40:00,41.99,42.09,41.97,42.08,50154.32098765432,27.2503,27.3152,27.2373,27.3087,50154.321
2009-08-05 12:50:00,42.09,42.13,41.97,42.01,94686.94885361553,27.3152,27.3411,27.2373,27.2632,94686.9489
2009-08-05 13:00:00,42.01,42.09,41.95,42.01,55224.86772486772,27.2632,27.3152,27.2243,27.2632,55224.8677
2009-08-05 13:10:00,42.0,42.05,42.0,42.05,41556.43738977072,27.2568,27.2892,27.2568,27.2892,41556.4374
2009-08-05 13:20:00,42.05,42.19,42.04,42.18,33509.70017636684,27.2892,27.3801,27.2827,27.3736,33509.7002
2009-08-05 13:30:00,42.18,42.26,42.18,42.24,62279.5414462081,27.3736,27.4255,27.3736,27.4125,62279.5414
2009-08-05 13:40:00,42.24,42.3,42.24,42.28,70987.65432098764,27.4125,27.4514,27.4125,27.4385,70987.6543
2009-08-05 13:50:00,42.28,42.29,42.23,42.26,38690.47619047618,27.4385,27.445,27.406,27.4255,38690.4762
2009-08-05 14:00:00,42.27,42.28,42.2,42.27,48721.34038800705,27.432,27.4385,27.3865,27.432,48721.3404
2009-08-05 14:10:00,42.28,42.31,42.27,42.3,44532.62786596119,27.4385,27.4579,27.432,27.4514,44532.6279
2009-08-05 14:20:00,42.3,42.31,42.22,42.3,48280.42328042328,27.4514,27.4579,27.3995,27.4514,48280.4233
2009-08-05 14:30:00,42.31,42.33,42.3,42.33,47067.90123456789,27.4579,27.4709,27.4514,27.4709,47067.9012
2009-08-05 14:40:00,42.34,42.48,42.34,42.47,84766.31393298059,27.4774,27.5683,27.4774,27.5618,84766.3139
2009-08-05 14:50:00,42.47,42.49,42.45,42.45,75396.82539682538,27.5618,27.5747,27.5488,27.5488,75396.8254
2009-08-05 15:00:00,42.46,42.46,42.36,42.36,68893.29805996471,27.5553,27.5553,27.4904,27.4904,68893.2981
2009-08-05 15:10:00,42.37,42.39,42.36,42.38,53791.887125220455,27.4969,27.5099,27.4904,27.5034,53791.8871
2009-08-05 15:20:00,42.38,42.5,42.38,42.48,118386.24338624335,27.5034,27.5812,27.5034,27.5683,118386.2434
2009-08-05 15:30:00,42.48,42.48,42.29,42.33,122134.03880070546,27.5683,27.5683,27.445,27.4709,122134.0388
2009-08-05 15:40:00,42.33,42.38,42.28,42.33,151675.48500881833,27.4709,27.5034,27.4385,27.4709,151675.485
2009-08-05 15:50:00,42.33,42.38,42.3,42.31,297288.3597883598,27.4709,27.5034,27.4514,27.4579,297288.3598
2009-08-06 09:30:00,42.45,42.59,42.28,42.46,73853.61552028218,27.5488,27.6396,27.4385,27.5553,73853.6155
2009-08-06 09:40:00,42.48,42.61,42.35,42.38,44422.39858906525,27.5683,27.6526,27.4839,27.5034,44422.3986
2009-08-06 09:50:00,42.38,42.58,42.33,42.57,54453.26278659611,27.5034,27.6332,27.4709,27.6267,54453.2628
2009-08-06 10:00:00,42.57,42.62,42.43,42.44,67019.40035273368,27.6267,27.6591,27.5358,27.5423,67019.4004
2009-08-06 10:10:00,42.44,42.48,42.27,42.47,59854.49735449735,27.5423,27.5683,27.432,27.5618,59854.4974
2009-08-06 10:20:00,42.46,42.49,42.34,42.47,46186.06701940035,27.5553,27.5747,27.4774,27.5618,46186.067
2009-08-06 10:30:00,42.48,42.67,42.47,42.66,84876.54320987653,27.5683,27.6916,27.5618,27.6851,84876.5432
2009-08-06 10:40:00,42.65,42.69,42.61,42.68,115189.594356261,27.6786,27.7045,27.6526,27.6981,115189.5944
2009-08-06 10:50:00,42.67,42.82,42.65,42.82,60626.10229276896,27.6916,27.7889,27.6786,27.7889,60626.1023
2009-08-06 11:00:00,42.8,42.96,42.77,42.91,134259.25925925924,27.7759,27.8798,27.7565,27.8473,134259.2593
2009-08-06 11:10:00,42.92,43.16,42.91,43.14,97442.6807760141,27.8538,28.0096,27.8473,27.9966,97442.6808
2009-08-06 11:20:00,43.14,43.17,43.0,43.0,43430.33509700176,27.9966,28.016,27.9057,27.9057,43430.3351
2009-08-06 11:30:00,43.0,43.15,42.94,43.14,42658.73015873016,27.9057,28.0031,27.8668,27.9966,42658.7302
2009-08-06 11:40:00,43.14,43.25,43.14,43.23,35493.82716049382,27.9966,28.068,27.9966,28.055,35493.8272
2009-08-06 11:50:00,43.24,43.31,43.23,43.26,50925.92592592592,28.0615,28.1069,28.055,28.0745,50925.9259
2009-08-06 12:00:00,43.24,43.29,43.21,43.21,34391.53439153439,28.0615,28.0939,28.042,28.042,34391.5344
2009-08-06 12:10:00,43.21,43.22,43.16,43.19,23919.75308641975,28.042,28.0485,28.0096,28.029,23919.7531
2009-08-06 12:20:00,43.17,43.18,43.07,43.07,22045.85537918871,28.016,28.0225,27.9512,27.9512,22045.8554
2009-08-06 12:30:00,43.08,43.11,43.03,43.03,25793.65079365079,27.9576,27.9771,27.9252,27.9252,25793.6508
2009-08-06 12:40:00,43.04,43.18,43.03,43.1,27777.777777777774,27.9317,28.0225,27.9252,27.9706,27777.7778
2009-08-06 12:50:00,43.1,43.1,42.96,42.96,100749.5590828924,27.9706,27.9706,27.8798,27.8798,100749.5591
2009-08-06 13:00:00,42.96,43.02,42.95,43.02,57539.68253968253,27.8798,27.9187,27.8733,27.9187,57539.6825
2009-08-06 13:10:00,43.01,43.04,42.95,42.96,38690.47619047618,27.9122,27.9317,27.8733,27.8798,38690.4762
2009-08-06 13:20:00,42.95,43.01,42.94,42.99,45414.462081128746,27.8733,27.9122,27.8668,27.8992,45414.4621
2009-08-06 13:30:00,43.0,43.0,42.9,42.9,39131.39329805997,27.9057,27.9057,27.8408,27.8408,39131.3933
2009-08-06 13:40:00,42.91,42.91,42.76,42.76,35493.82716049382,27.8473,27.8473,27.75,27.75,35493.8272
2009-08-06 13:50:00,42.76,42.77,42.62,42.67,157186.9488536155,27.75,27.7565,27.6591,27.6916,157186.9489
2009-08-06 14:00:00,42.66,42.67,42.56,42.57,40674.60317460317,27.6851,27.6916,27.6202,27.6267,40674.6032
2009-08-06 14:10:00,42.58,42.63,42.55,42.57,27447.089947089946,27.6332,27.6656,27.6137,27.6267,27447.0899
2009-08-06 14:20:00,42.57,42.71,42.56,42.71,36816.578483245146,27.6267,27.7175,27.6202,27.7175,36816.5785
2009-08-06 14:30:00,42.71,42.73,42.66,42.72,23368.60670194004,27.7175,27.7305,27.6851,27.724,23368.6067
2009-08-06 14:40:00,42.73,42.73,42.61,42.64,37918.87125220458,27.7305,27.7305,27.6526,27.6721,37918.8713
2009-08-06 14:50:00,42.62,42.7,42.62,42.67,24801.5873015873,27.6591,27.711,27.6591,27.6916,24801.5873
2009-08-06 15:00:00,42.66,42.68,42.62,42.67,44973.544973544966,27.6851,27.6981,27.6591,27.6916,44973.545
2009-08-06 15:10:00,42.67,42.71,42.61,42.71,37147.266313932974,27.6916,27.7175,27.6526,27.7175,37147.2663
2009-08-06 15:20:00,42.71,42.77,42.68,42.68,45965.60846560846,27.7175,27.7565,27.6981,27.6981,45965.6085
2009-08-06 15:30:00,42.68,42.71,42.61,42.7,59303.35097001763,27.6981,27.7175,27.6526,27.711,59303.351
2009-08-06 15:40:00,42.7,42.71,42.62,42.67,69885.3615520282,27.711,27.7175,27.6591,27.6916,69885.3616
2009-08-06 15:50:00,42.67,42.68,42.6,42.63,167328.0423280423,27.6916,27.6981,27.6461,27.6656,167328.0423
2009-08-07 09:30:00,42.77,42.99,42.5,42.61,106040.5643738977,27.7565,27.8992,27.5812,27.6526,106040.5644
2009-08-07 09:40:00,42.59,42.71,42.48,42.71,135030.86419753084,27.6396,27.7175,27.5683,27.7175,135030.8642
2009-08-07 09:50:00,42.7,42.84,42.63,42.63,52248.677248677246,27.711,27.8019,27.6656,27.6656,52248.6772
2009-08-07 10:00:00,42.62,42.86,42.57,42.79,74404.7619047619,27.6591,27.8149,27.6267,27.7694,74404.7619
2009-08-07 10:10:00,42.78,42.9,42.74,42.89,49492.945326278656,27.763,27.8408,27.737,27.8343,49492.9453
2009-08-07 10:20:00,42.89,43.02,42.87,42.93,106922.39858906524,27.8343,27.9187,27.8214,27.8603,106922.3986
2009-08-07 10:30:00,42.93,43.22,42.89,43.21,70877.42504409171,27.8603,28.0485,27.8343,28.042,70877.425
2009-08-07 10:40:00,43.21,43.28,43.16,43.28,70546.73721340387,28.042,28.0874,28.0096,28.0874,70546.7372
2009-08-07 10:50:00,43.27,43.49,43.25,43.39,88955.02645502644,28.0809,28.2237,28.068,28.1588,88955.0265
2009-08-07 11:00:00,43.39,43.69,43.38,43.67,91380.0705467372,28.1588,28.3535,28.1523,28.3405,91380.0705
2009-08-07 11:10:00,43.67,43.78,43.67,43.77,59082.89241622575,28.3405,28.4119,28.3405,28.4054,59082.8924
2009-08-07 11:20:00,43.78,43.79,43.62,43.62,29210.75837742504,28.4119,28.4184,28.3081,28.3081,29210.7584
2009-08-07 11:30:00,43.61,43.62,43.5,43.5,86640.21164021164,28.3016,28.3081,28.2302,28.2302,86640.2116
2009-08-07 11:40:00,43.48,43.5,43.27,43.35,46406.52557319224,28.2172,28.2302,28.0809,28.1329,46406.5256
2009-08-07 11:50:00,43.35,43.39,43.31,43.36,42768.9594356261,28.1329,28.1588,28.1069,28.1394,42768.9594
2009-08-07 12:00:00,43.35,43.52,43.35,43.45,50485.00881834215,28.1329,28.2432,28.1329,28.1978,50485.0088
2009-08-07 12:10:00,43.46,43.51,43.42,43.44,20502.6455026455,28.2043,28.2367,28.1783,28.1913,20502.6455
2009-08-07 12:20:00,43.45,43.46,43.39,43.44,45855.37918871252,28.1978,28.2043,28.1588,28.1913,45855.3792
2009-08-07 12:30:00,43.45,43.49,43.43,43.46,60846.56084656084,28.1978,28.2237,28.1848,28.2043,60846.5608
2009-08-07 12:40:00,43.47,43.58,43.46,43.56,29761.90476190476,28.2107,28.2821,28.2043,28.2691,29761.9048
2009-08-07 12:50:00,43.56,43.67,43.56,43.65,54673.721340388,28.2691,28.3405,28.2691,28.3276,54673.7213
2009-08-07 13:00:00,43.65,43.78,43.65,43.78,66909.17107583773,28.3276,28.4119,28.3276,28.4119,66909.1711
2009-08-07 13:10:00,43.78,43.87,43.76,43.84,72420.63492063491,28.4119,28.4703,28.3989,28.4509,72420.6349
2009-08-07 13:20:00,43.84,43.99,43.82,43.98,71979.71781305113,28.4509,28.5482,28.4379,28.5417,71979.7178
2009-08-07 13:30:00,43.98,44.05,43.96,44.0,61507.9365079365,28.5417,28.5871,28.5287,28.5547,61507.9365
2009-08-07 13:40:00,44.01,44.04,43.98,44.04,48941.79894179894,28.5612,28.5807,28.5417,28.5807,48941.7989
2009-08-07 13:50:00,44.04,44.06,44.02,44.06,77932.09876543209,28.5807,28.5936,28.5677,28.5936,77932.0988
2009-08-07 14:00:00,44.06,44.06,43.94,43.94,70546.73721340387,28.5936,28.5936,28.5158,28.5158,70546.7372
2009-08-07 14:10:00,43.94,43.99,43.94,43.96,49052.02821869488,28.5158,28.5482,28.5158,28.5287,49052.0282
2009-08-07 14:20:00,43.96,43.98,43.84,43.84,50925.92592592592,28.5287,28.5417,28.4509,28.4509,50925.9259
2009-08-07 14:30:00,43.84,43.84,43.74,43.78,56878.30687830688,28.4509,28.4509,28.386,28.4119,56878.3069
2009-08-07 14:40:00,43.8,43.83,43.75,43.82,81569.66490299822,28.4249,28.4444,28.3925,28.4379,81569.6649
2009-08-07 14:50:00,43.82,43.91,43.79,43.88,59082.89241622575,28.4379,28.4963,28.4184,28.4768,59082.8924
2009-08-07 15:00:00,43.88,43.93,43.84,43.88,89065.25573192239,28.4768,28.5093,28.4509,28.4768,89065.2557
2009-08-07 15:10:00,43.87,43.87,43.77,43.78,48170.19400352733,28.4703,28.4703,28.4054,28.4119,48170.194
2009-08-07 15:20:00,43.78,43.87,43.72,43.85,57870.370370370365,28.4119,28.4703,28.373,28.4573,57870.3704
2009-08-07 15:30:00,43.84,43.93,43.82,43.84,100749.5590828924,28.4509,28.5093,28.4379,28.4509,100749.5591
2009-08-07 15:40:00,43.83,43.88,43.74,43.76,97883.59788359787,28.4444,28.4768,28.386,28.3989,97883.5979
2009-08-07 15:50:00,43.76,43.83,43.66,43.69,204144.62081128743,28.3989,28.4444,28.334,28.3535,204144.6208
2009-08-10 09:30:00,43.62,43.62,43.12,43.33,88955.02645502644,28.3081,28.3081,27.9836,28.1199,88955.0265
2009-08-10 09:40:00,43.31,43.52,43.24,43.34,98324.51499118164,28.1069,28.2432,28.0615,28.1264,98324.515
2009-08-10 09:50:00,43.33,43.4,43.24,43.24,100088.18342151676,28.1199,28.1653,28.0615,28.0615,100088.1834
2009-08-10 10:00:00,43.25,43.25,43.03,43.12,128747.79541446206,28.068,28.068,27.9252,27.9836,128747.7954
2009-08-10 10:10:00,43.13,43.25,43.12,43.2,51587.30158730158,27.9901,28.068,27.9836,28.0355,51587.3016
2009-08-10 10:20:00,43.21,43.27,43.16,43.25,80357.14285714286,28.042,28.0809,28.0096,28.068,80357.1429
2009-08-10 10:30:00,43.25,43.3,43.2,43.24,51146.38447971781,28.068,28.1004,28.0355,28.0615,51146.3845
2009-08-10 10:40:00,43.24,43.29,43.21,43.21,55004.40917107583,28.0615,28.0939,28.042,28.042,55004.4092
2009-08-10 10:50:00,43.21,43.34,43.19,43.19,32297.17813051146,28.042,28.1264,28.029,28.029,32297.1781
2009-08-10 11:00:00,43.19,43.19,43.11,43.13,39572.31040564374,28.029,28.029,27.9771,27.9901,39572.3104
2009-08-10 11:10:00,43.13,43.17,43.08,43.14,52138.4479717813,27.9901,28.016,27.9576,27.9966,52138.448
2009-08-10 11:20:00,43.14,43.15,43.02,43.04,45304.2328042328,27.9966,28.0031,27.9187,27.9317,45304.2328
2009-08-10 11:30:00,43.04,43.16,43.03,43.16,26455.02645502645,27.9317,28.0096,27.9252,28.0096,26455.0265
2009-08-10 11:40:00,43.16,43.17,43.08,43.08,38800.70546737213,28.0096,28.016,27.9576,27.9576,38800.7055
2009-08-10 11:50:00,43.08,43.13,43.07,43.11,25462.96296296296,27.9576,27.9901,27.9512,27.9771,25462.963
2009-08-10 12:00:00,43.09,43.2,43.09,43.19,29651.67548500881,27.9641,28.0355,27.9641,28.029,29651.6755
2009-08-10 12:10:00,43.17,43.19,43.11,43.17,23589.06525573192,28.016,28.029,27.9771,28.016,23589.0653
2009-08-10 12:20:00,43.16,43.17,43.08,43.09,27006.17283950617,28.0096,28.016,27.9576,27.9641,27006.1728
2009-08-10 12:30:00,43.09,43.09,43.03,43.09,27667.548500881832,27.9641,27.9641,27.9252,27.9641,27667.5485
2009-08-10 12:40:00,43.08,43.1,43.02,43.04,25683.421516754846,27.9576,27.9706,27.9187,27.9317,25683.4215
2009-08-10 12:50:00,43.04,43.04,42.94,42.97,119047.61904761904,27.9317,27.9317,27.8668,27.8863,119047.619
2009-08-10 13:00:00,42.96,42.97,42.92,42.92,38139.32980599647,27.8798,27.8863,27.8538,27.8538,38139.3298
2009-08-10 13:10:00,42.93,42.96,42.9,42.95,40343.91534391534,27.8603,27.8798,27.8408,27.8733,40343.9153
2009-08-10 13:20:00,42.96,43.0,42.89,42.9,36816.578483245146,27.8798,27.9057,27.8343,27.8408,36816.5785
2009-08-10 13:30:00,42.9,42.98,42.87,42.96,29431.216931216928,27.8408,27.8927,27.8214,27.8798,29431.2169
2009-08-10 13:40:00,42.97,42.99,42.95,42.97,33619.92945326278,27.8863,27.8992,27.8733,27.8863,33619.9295
2009-08-10 13:50:00,42.97,43.0,42.93,42.96,22266.3139329806,27.8863,27.9057,27.8603,27.8798,22266.3139
2009-08-10 14:00:00,42.96,42.96,42.91,42.93,54563.492063492056,27.8798,27.8798,27.8473,27.8603,54563.4921
2009-08-10 14:10:00,42.93,42.94,42.82,42.82,51697.53086419753,27.8603,27.8668,27.7889,27.7889,51697.5309
2009-08-10 14:20:00,42.82,42.86,42.8,42.84,24801.5873015873,27.7889,27.8149,27.7759,27.8019,24801.5873
2009-08-10 14:30:00,42.84,42.9,42.82,42.89,28659.611992945323,27.8019,27.8408,27.7889,27.8343,28659.612
2009-08-10 14:40:00,42.89,42.93,42.86,42.87,22266.3139329806,27.8343,27.8603,27.8149,27.8214,22266.3139
2009-08-10 14:50:00,42.87,42.95,42.84,42.95,32627.86596119929,27.8214,27.8733,27.8019,27.8733,32627.866
2009-08-10 15:00:00,42.94,43.06,42.94,43.03,76719.57671957671,27.8668,27.9447,27.8668,27.9252,76719.5767
2009-08-10 15:10:00,43.02,43.06,42.99,43.06,30423.28042328042,27.9187,27.9447,27.8992,27.9447,30423.2804
2009-08-10 15:20:00,43.06,43.11,43.03,43.04,52579.365079365074,27.9447,27.9771,27.9252,27.9317,52579.3651
2009-08-10 15:30:00,43.04,43.11,42.99,43.08,73963.84479717813,27.9317,27.9771,27.8992,27.9576,73963.8448
2009-08-10 15:40:00,43.07,43.15,43.06,43.15,69334.2151675485,27.9512,28.0031,27.9447,28.0031,69334.2152
2009-08-10 15:50:00,43.15,43.22,43.1,43.22,177358.90652557317,28.0031,28.0485,27.9706,28.0485,177358.9065
2009-08-11 09:30:00,42.81,43.34,42.81,42.92,93915.34391534392,27.7824,28.1264,27.7824,27.8538,93915.3439
2009-08-11 09:40:00,42.89,43.03,42.72,42.82,81018.51851851851,27.8343,27.9252,27.724,27.7889,81018.5185
2009-08-11 09:50:00,42.85,42.94,42.72,42.86,65806.8783068783,27.8084,27.8668,27.724,27.8149,65806.8783
2009-08-11 10:00:00,42.84,42.86,42.57,42.64,58201.05820105819,27.8019,27.8149,27.6267,27.6721,58201.0582
2009-08-11 10:10:00,42.66,42.68,42.55,42.56,56878.30687830688,27.6851,27.6981,27.6137,27.6202,56878.3069
2009-08-11 10:20:00,42.56,42.61,42.48,42.5,32958.55379188712,27.6202,27.6526,27.5683,27.5812,32958.5538
2009-08-11 10:30:00,42.5,42.53,42.42,42.48,52579.365079365074,27.5812,27.6007,27.5293,27.5683,52579.3651
2009-08-11 10:40:00,42.47,42.49,42.43,42.48,34832.451499118164,27.5618,27.5747,27.5358,27.5683,34832.4515
2009-08-11 10:50:00,42.48,42.57,42.48,42.55,39682.53968253968,27.5683,27.6267,27.5683,27.6137,39682.5397
2009-08-11 11:00:00,42.53,42.6,42.49,42.55,33950.61728395061,27.6007,27.6461,27.5747,27.6137,33950.6173
2009-08-11 11:10:00,42.55,42.6,42.48,42.5,29651.67548500881,27.6137,27.6461,27.5683,27.5812,29651.6755
2009-08-11 11:20:00,42.51,42.57,42.48,42.54,26124.338624338623,27.5877,27.6267,27.5683,27.6072,26124.3386
2009-08-11 11:30:00,42.56,42.57,42.48,42.48,27998.23633156966,27.6202,27.6267,27.5683,27.5683,27998.2363
2009-08-11 11:40:00,42.5,42.61,42.5,42.59,32848.324514991175,27.5812,27.6526,27.5812,27.6396,32848.3245
2009-08-11 11:50:00,42.59,42.64,42.59,42.6,16424.162257495587,27.6396,27.6721,27.6396,27.6461,16424.1623
2009-08-11 12:00:00,42.6,42.61,42.57,42.57,24691.358024691355,27.6461,27.6526,27.6267,27.6267,24691.358
2009-08-11 12:10:00,42.57,42.63,42.54,42.62,22707.231040564373,27.6267,27.6656,27.6072,27.6591,22707.231
2009-08-11 12:20:00,42.63,42.63,42.52,42.54,24470.89947089947,27.6656,27.6656,27.5942,27.6072,24470.8995
2009-08-11 12:30:00,42.54,42.59,42.54,42.57,15762.786596119928,27.6072,27.6396,27.6072,27.6267,15762.7866
2009-08-11 12:40:00,42.57,42.57,42.48,42.48,21715.16754850088,27.6267,27.6267,27.5683,27.5683,21715.1675
2009-08-11 12:50:00,42.48,42.51,42.48,42.49,23919.75308641975,27.5683,27.5877,27.5683,27.5747,23919.7531
2009-08-11 13:00:00,42.5,42.57,42.5,42.52,25573.192239858905,27.5812,27.6267,27.5812,27.5942,25573.1922
2009-08-11 13:10:00,42.52,42.57,42.46,42.57,39131.39329805997,27.5942,27.6267,27.5553,27.6267,39131.3933
2009-08-11 13:20:00,42.57,42.61,42.55,42.55,22817.460317460314,27.6267,27.6526,27.6137,27.6137,22817.4603
2009-08-11 13:30:00,42.56,42.56,42.5,42.5,47288.35978835978,27.6202,27.6202,27.5812,27.5812,47288.3598
2009-08-11 13:40:00,42.49,42.51,42.48,42.49,30092.592592592588,27.5747,27.5877,27.5683,27.5747,30092.5926
2009-08-11 13:50:00,42.48,42.51,42.45,42.45,50705.46737213403,27.5683,27.5877,27.5488,27.5488,50705.4674
2009-08-11 14:00:00,42.46,42.5,42.42,42.49,85978.83597883597,27.5553,27.5812,27.5293,27.5747,85978.836
2009-08-11 14:10:00,42.5,42.52,42.48,42.49,49162.25749559082,27.5812,27.5942,27.5683,27.5747,49162.2575
2009-08-11 14:20:00,42.49,42.51,42.39,42.41,110670.19400352731,27.5747,27.5877,27.5099,27.5228,110670.194
2009-08-11 14:30:00,42.42,42.44,42.37,42.38,69775.13227513227,27.5293,27.5423,27.4969,27.5034,69775.1323
2009-08-11 14:40:00,42.38,42.38,42.34,42.38,57980.59964726631,27.5034,27.5034,27.4774,27.5034,57980.5996
2009-08-11 14:50:00,42.38,42.45,42.38,42.42,70987.65432098764,27.5034,27.5488,27.5034,27.5293,70987.6543
2009-08-11 15:00:00,42.42,42.5,42.42,42.45,58972.6631393298,27.5293,27.5812,27.5293,27.5488,58972.6631
2009-08-11 15:10:00,42.45,42.47,42.33,42.34,124669.31216931216,27.5488,27.5618,27.4709,27.4774,124669.3122
2009-08-11 15:20:00,42.35,42.44,42.33,42.38,72641.0934744268,27.4839,27.5423,27.4709,27.5034,72641.0935
2009-08-11 15:30:00,42.38,42.46,42.3,42.39,125110.22927689592,27.5034,27.5553,27.4514,27.5099,125110.2293
2009-08-11 15:40:00,42.4,42.46,42.31,42.37,249118.1657848324,27.5163,27.5553,27.4579,27.4969,249118.1658
2009-08-11 15:50:00,42.36,42.38,42.26,42.29,395061.7283950617,27.4904,27.5034,27.4255,27.445,395061.7284
2009-08-12 09:30:00,42.09,42.63,42.02,42.57,87742.50440917106,27.3152,27.6656,27.2697,27.6267,87742.5044
2009-08-12 09:40:00,42.59,42.77,42.58,42.69,40454.14462081128,27.6396,27.7565,27.6332,27.7045,40454.1446
2009-08-12 09:50:00,42.72,42.96,42.69,42.95,54563.492063492056,27.724,27.8798,27.7045,27.8733,54563.4921
2009-08-12 10:00:00,42.96,42.96,42.78,42.85,63051.14638447971,27.8798,27.8798,27.763,27.8084,63051.1464
2009-08-12 10:10:00,42.85,42.94,42.78,42.9,35934.7442680776,27.8084,27.8668,27.763,27.8408,35934.7443
2009-08-12 10:20:00,42.91,43.07,42.91,42.96,45965.60846560846,27.8473,27.9512,27.8473,27.8798,45965.6085
2009-08-12 10:30:00,43.01,43.07,42.93,42.96,51917.98941798941,27.9122,27.9512,27.8603,27.8798,51917.9894
2009-08-12 10:40:00,42.95,43.02,42.87,42.93,40013.22751322751,27.8733,27.9187,27.8214,27.8603,40013.2275
2009-08-12 10:50:00,42.93,42.98,42.87,42.89,43320.10582010582,27.8603,27.8927,27.8214,27.8343,43320.1058
2009-08-12 11:00:00,42.9,42.99,42.89,42.97,40343.91534391534,27.8408,27.8992,27.8343,27.8863,40343.9153
2009-08-12 11:10:00,42.96,43.01,42.95,43.0,32407.407407407405,27.8798,27.9122,27.8733,27.9057,32407.4074
2009-08-12 11:20:00,43.01,43.06,42.98,42.99,38690.47619047618,27.9122,27.9447,27.8927,27.8992,38690.4762
2009-08-12 11:30:00,42.98,43.06,42.95,43.05,42217.81305114638,27.8927,27.9447,27.8733,27.9382,42217.8131
2009-08-12 11:40:00,43.06,43.07,42.98,43.05,39021.16402116402,27.9447,27.9512,27.8927,27.9382,39021.164
2009-08-12 11:50:00,43.06,43.13,43.03,43.12,39021.16402116402,27.9447,27.9901,27.9252,27.9836,39021.164
2009-08-12 12:00:00,43.12,43.23,43.11,43.2,76388.88888888888,27.9836,28.055,27.9771,28.0355,76388.8889
2009-08-12 12:10:00,43.2,43.26,43.16,43.26,35163.13932980599,28.0355,28.0745,28.0096,28.0745,35163.1393
2009-08-12 12:20:00,43.26,43.26,43.19,43.24,28880.07054673721,28.0745,28.0745,28.029,28.0615,28880.0705
2009-08-12 12:30:00,43.25,43.3,43.16,43.3,19400.352733686064,28.068,28.1004,28.0096,28.1004,19400.3527
2009-08-12 12:40:00,43.3,43.3,43.23,43.27,23809.52380952381,28.1004,28.1004,28.055,28.0809,23809.5238
2009-08-12 12:50:00,43.27,43.36,43.27,43.36,34942.6807760141,28.0809,28.1394,28.0809,28.1394,34942.6808
2009-08-12 13:00:00,43.36,43.4,43.33,43.36,27336.860670194,28.1394,28.1653,28.1199,28.1394,27336.8607
2009-08-12 13:10:00,43.37,43.46,43.36,43.43,40123.456790123455,28.1458,28.2043,28.1394,28.1848,40123.4568
2009-08-12 13:20:00,43.44,43.49,43.42,43.47,21604.938271604937,28.1913,28.2237,28.1783,28.2107,21604.9383
2009-08-12 13:30:00,43.47,43.47,43.36,43.37,28549.38271604938,28.2107,28.2107,28.1394,28.1458,28549.3827
2009-08-12 13:40:00,43.36,43.42,43.35,43.37,32076.719576719574,28.1394,28.1783,28.1329,28.1458,32076.7196
2009-08-12 13:50:00,43.36,43.44,43.35,43.44,39462.08112874779,28.1394,28.1913,28.1329,28.1913,39462.0811
2009-08-12 14:00:00,43.44,43.49,43.41,43.45,40233.68606701939,28.1913,28.2237,28.1718,28.1978,40233.6861
2009-08-12 14:10:00,43.45,43.66,43.28,43.34,84435.62610229276,28.1978,28.334,28.0874,28.1264,84435.6261
2009-08-12 14:20:00,43.35,43.6,43.35,43.37,103064.37389770722,28.1329,28.2951,28.1329,28.1458,103064.3739
2009-08-12 14:30:00,43.37,43.46,43.36,43.42,112985.00881834212,28.1458,28.2043,28.1394,28.1783,112985.0088
2009-08-12 14:40:00,43.41,43.45,43.35,43.44,61177.24867724867,28.1718,28.1978,28.1329,28.1913,61177.2487
2009-08-12 14:50:00,43.43,43.85,43.41,43.84,142636.68430335095,28.1848,28.4573,28.1718,28.4509,142636.6843
2009-08-12 15:00:00,43.84,43.88,43.73,43.83,82892.41622574955,28.4509,28.4768,28.3795,28.4444,82892.4162
2009-08-12 15:10:00,43.83,43.86,43.75,43.83,68562.61022927689,28.4444,28.4638,28.3925,28.4444,68562.6102
2009-08-12 15:20:00,43.84,43.89,43.73,43.86,104056.43738977073,28.4509,28.4833,28.3795,28.4638,104056.4374
2009-08-12 15:30:00,43.86,43.89,43.8,43.89,116512.34567901232,28.4638,28.4833,28.4249,28.4833,116512.3457
2009-08-12 15:40:00,43.87,43.89,43.72,43.82,157738.0952380952,28.4703,28.4833,28.373,28.4379,157738.0952
2009-08-12 15:50:00,43.82,43.83,43.45,43.59,381062.6102292769,28.4379,28.4444,28.1978,28.2886,381062.6102
2009-08-13 09:30:00,43.61,43.67,43.09,43.57,125000.0,28.3016,28.3405,27.9641,28.2756,125000.0
2009-08-13 09:40:00,43.56,43.74,43.37,43.51,102513.2275132275,28.2691,28.386,28.1458,28.2367,102513.2275
2009-08-13 09:50:00,43.48,43.49,43.06,43.33,57208.9947089947,28.2172,28.2237,27.9447,28.1199,57208.9947
2009-08-13 10:00:00,43.32,43.66,43.31,43.53,73963.84479717813,28.1134,28.334,28.1069,28.2497,73963.8448
2009-08-13 10:10:00,43.52,43.68,43.45,43.5,85978.83597883597,28.2432,28.347,28.1978,28.2302,85978.836
2009-08-13 10:20:00,43.51,43.55,43.37,43.45,31525.57319223985,28.2367,28.2627,28.1458,28.1978,31525.5732
2009-08-13 10:30:00,43.45,43.5,43.32,43.47,61177.24867724867,28.1978,28.2302,28.1134,28.2107,61177.2487
2009-08-13 10:40:00,43.48,43.54,43.36,43.45,38249.55908289241,28.2172,28.2562,28.1394,28.1978,38249.5591
2009-08-13 10:50:00,43.45,43.55,43.36,43.49,23368.60670194004,28.1978,28.2627,28.1394,28.2237,23368.6067
2009-08-13 11:00:00,43.46,43.62,43.4,43.57,36816.578483245146,28.2043,28.3081,28.1653,28.2756,36816.5785
2009-08-13 11:10:00,43.57,43.57,43.46,43.52,17967.3721340388,28.2756,28.2756,28.2043,28.2432,17967.3721
2009-08-13 11:20:00,43.53,43.55,43.44,43.55,21384.47971781305,28.2497,28.2627,28.1913,28.2627,21384.4797
2009-08-13 11:30:00,43.55,43.61,43.52,43.57,28549.38271604938,28.2627,28.3016,28.2432,28.2756,28549.3827
2009-08-13 11:40:00,43.56,43.59,43.53,43.54,56216.93121693121,28.2691,28.2886,28.2497,28.2562,56216.9312
2009-08-13 11:50:00,43.53,43.57,43.49,43.55,29210.75837742504,28.2497,28.2756,28.2237,28.2627,29210.7584
2009-08-13 12:00:00,43.55,43.55,43.49,43.51,36375.66137566137,28.2627,28.2627,28.2237,28.2367,36375.6614
2009-08-13 12:10:00,43.51,43.54,43.47,43.47,20392.416225749555,28.2367,28.2562,28.2107,28.2107,20392.4162
2009-08-13 12:20:00,43.47,43.49,43.43,43.47,28328.92416225749,28.2107,28.2237,28.1848,28.2107,28328.9242
2009-08-13 12:30:00,43.47,43.48,43.34,43.34,27667.548500881832,28.2107,28.2172,28.1264,28.1264,27667.5485
2009-08-13 12:40:00,43.35,43.38,43.27,43.3,37367.724867724864,28.1329,28.1523,28.0809,28.1004,37367.7249
2009-08-13 12:50:00,43.31,43.36,43.27,43.32,31635.8024691358,28.1069,28.1394,28.0809,28.1134,31635.8025
2009-08-13 13:00:00,43.31,43.53,43.31,43.41,58421.51675485008,28.1069,28.2497,28.1069,28.1718,58421.5168
2009-08-13 13:10:00,43.4,43.46,43.22,43.26,58531.74603174603,28.1653,28.2043,28.0485,28.0745,58531.746
2009-08-13 13:20:00,43.26,43.3,43.22,43.25,38800.70546737213,28.0745,28.1004,28.0485,28.068,38800.7055
2009-08-13 13:30:00,43.24,43.31,43.23,43.27,34171.0758377425,28.0615,28.1069,28.055,28.0809,34171.0758
2009-08-13 13:40:00,43.26,43.32,43.26,43.31,24029.982363315696,28.0745,28.1134,28.0745,28.1069,24029.9824
2009-08-13 13:50:00,43.31,43.33,43.23,43.26,46296.29629629629,28.1069,28.1199,28.055,28.0745,46296.2963
2009-08-13 14:00:00,43.26,43.26,43.13,43.14,51697.53086419753,28.0745,28.0745,27.9901,27.9966,51697.5309
2009-08-13 14:10:00,43.13,43.16,43.04,43.16,75947.97178130511,27.9901,28.0096,27.9317,28.0096,75947.9718
2009-08-13 14:20:00,43.16,43.16,43.06,43.1,62720.45855379188,28.0096,28.0096,27.9447,27.9706,62720.4586
2009-08-13 14:30:00,43.1,43.22,43.1,43.18,57319.22398589065,27.9706,28.0485,27.9706,28.0225,57319.224
2009-08-13 14:40:00,43.18,43.31,43.18,43.18,59082.89241622575,28.0225,28.1069,28.0225,28.0225,59082.8924
2009-08-13 14:50:00,43.19,43.21,43.08,43.09,39902.998236331565,28.029,28.042,27.9576,27.9641,39902.9982
2009-08-13 15:00:00,43.1,43.23,43.1,43.18,76719.57671957671,27.9706,28.055,27.9706,28.0225,76719.5767
2009-08-13 15:10:00,43.17,43.32,43.16,43.3,104056.43738977073,28.016,28.1134,28.0096,28.1004,104056.4374
2009-08-13 15:20:00,43.3,43.36,43.25,43.27,53571.428571428565,28.1004,28.1394,28.068,28.0809,53571.4286
2009-08-13 15:30:00,43.28,43.32,43.24,43.31,86089.06525573191,28.0874,28.1134,28.0615,28.1069,86089.0653
2009-08-13 15:40:00,43.31,43.44,43.31,43.4,147486.77248677248,28.1069,28.1913,28.1069,28.1653,147486.7725
2009-08-13 15:50:00,43.41,43.54,43.34,43.45,373456.7901234568,28.1718,28.2562,28.1264,28.1978,373456.7901
2009-08-14 09:30:00,43.4,43.82,43.4,43.45,166005.291005291,28.1653,28.4379,28.1653,28.1978,166005.291
2009-08-14 09:40:00,43.45,43.5,43.26,43.36,134920.6349206349,28.1978,28.2302,28.0745,28.1394,134920.6349
2009-08-14 09:50:00,43.36,43.48,43.11,43.16,96891.53439153438,28.1394,28.2172,27.9771,28.0096,96891.5344
2009-08-14 10:00:00,43.16,43.16,42.85,42.96,84766.31393298059,28.0096,28.0096,27.8084,27.8798,84766.3139
2009-08-14 10:10:00,42.95,42.99,42.69,42.77,74735.44973544973,27.8733,27.8992,27.7045,27.7565,74735.4497
2009-08-14 10:20:00,42.78,42.83,42.66,42.77,71318.34215167548,27.763,27.7954,27.6851,27.7565,71318.3422
2009-08-14 10:30:00,42.77,42.86,42.64,42.76,65586.41975308642,27.7565,27.8149,27.6721,27.75,65586.4198
2009-08-14 10:40:00,42.75,42.83,42.7,42.77,22707.231040564373,27.7435,27.7954,27.711,27.7565,22707.231
2009-08-14 10:50:00,42.78,42.78,42.57,42.69,78483.2451499118,27.763,27.763,27.6267,27.7045,78483.2451
2009-08-14 11:00:00,42.7,42.81,42.67,42.71,54563.492063492056,27.711,27.7824,27.6916,27.7175,54563.4921
2009-08-14 11:10:00,42.7,42.77,42.67,42.69,39682.53968253968,27.711,27.7565,27.6916,27.7045,39682.5397
2009-08-14 11:20:00,42.69,42.72,42.61,42.61,33179.01234567901,27.7045,27.724,27.6526,27.6526,33179.0123
2009-08-14 11:30:00,42.59,42.71,42.48,42.66,56547.61904761904,27.6396,27.7175,27.5683,27.6851,56547.619
2009-08-14 11:40:00,42.65,42.76,42.63,42.68,23809.52380952381,27.6786,27.75,27.6656,27.6981,23809.5238
2009-08-14 11:50:00,42.69,42.69,42.59,42.66,16644.620811287477,27.7045,27.7045,27.6396,27.6851,16644.6208
2009-08-14 12:00:00,42.65,42.69,42.62,42.67,18298.059964726628,27.6786,27.7045,27.6591,27.6916,18298.06
2009-08-14 12:10:00,42.67,42.78,42.66,42.78,23148.148148148142,27.6916,27.763,27.6851,27.763,23148.1481
2009-08-14 12:20:00,42.78,42.79,42.67,42.69,26455.02645502645,27.763,27.7694,27.6916,27.7045,26455.0265
2009-08-14 12:30:00,42.69,42.69,42.66,42.68,21935.626102292765,27.7045,27.7045,27.6851,27.6981,21935.6261
2009-08-14 12:40:00,42.69,42.74,42.67,42.72,23478.835978835978,27.7045,27.737,27.6916,27.724,23478.836
2009-08-14 12:50:00,42.72,42.72,42.67,42.69,28218.69488536155,27.724,27.724,27.6916,27.7045,28218.6949
2009-08-14 13:00:00,42.68,42.69,42.57,42.59,121693.12169312168,27.6981,27.7045,27.6267,27.6396,121693.1217
2009-08-14 13:10:00,42.6,42.67,42.57,42.65,38800.70546737213,27.6461,27.6916,27.6267,27.6786,38800.7055
2009-08-14 13:20:00,42.66,42.71,42.62,42.69,46626.98412698412,27.6851,27.7175,27.6591,27.7045,46626.9841
2009-08-14 13:30:00,42.7,42.77,42.68,42.76,52799.82363315696,27.711,27.7565,27.6981,27.75,52799.8236
2009-08-14 13:40:00,42.76,42.87,42.76,42.86,51917.98941798941,27.75,27.8214,27.75,27.8149,51917.9894
2009-08-14 13:50:00,42.86,42.87,42.81,42.87,24140.21164021164,27.8149,27.8214,27.7824,27.8214,24140.2116
2009-08-14 14:00:00,42.88,42.92,42.85,42.85,39241.6225749559,27.8278,27.8538,27.8084,27.8084,39241.6226
2009-08-14 14:10:00,42.85,42.93,42.83,42.89,19620.81128747795,27.8084,27.8603,27.7954,27.8343,19620.8113
2009-08-14 14:20:00,42.88,42.88,42.8,42.84,17085.53791887125,27.8278,27.8278,27.7759,27.8019,17085.5379
2009-08-14 14:30:00,42.83,42.84,42.77,42.78,33619.92945326278,27.7954,27.8019,27.7565,27.763,33619.9295
2009-08-14 14:40:00,42.78,42.84,42.76,42.8,26344.79717813051,27.763,27.8019,27.75,27.7759,26344.7972
2009-08-14 14:50:00,42.79,42.8,42.68,42.72,46957.67195767196,27.7694,27.7759,27.6981,27.724,46957.672
2009-08-14 15:00:00,42.73,42.75,42.69,42.7,44312.16931216931,27.7305,27.7435,27.7045,27.711,44312.1693
2009-08-14 15:10:00,42.7,42.71,42.63,42.67,68231.92239858906,27.711,27.7175,27.6656,27.6916,68231.9224
2009-08-14 15:20:00,42.67,42.72,42.61,42.64,39572.31040564374,27.6916,27.724,27.6526,27.6721,39572.3104
2009-08-14 15:30:00,42.64,42.78,42.64,42.77,68231.92239858906,27.6721,27.763,27.6721,27.7565,68231.9224
2009-08-14 15:40:00,42.77,42.87,42.73,42.77,91600.5291005291,27.7565,27.8214,27.7305,27.7565,91600.5291
2009-08-14 15:50:00,42.77,42.99,42.77,42.99,137566.13756613756,27.7565,27.8992,27.7565,27.8992,137566.1376
2009-08-17 09:30:00,42.61,42.63,42.22,42.33,130842.151675485,27.6526,27.6656,27.3995,27.4709,130842.1517
2009-08-17 09:40:00,42.32,42.34,41.96,41.97,92592.59259259258,27.4644,27.4774,27.2308,27.2373,92592.5926
2009-08-17 09:50:00,41.99,42.11,41.88,41.98,117724.86772486773,27.2503,27.3281,27.1789,27.2438,117724.8677
2009-08-17 10:00:00,41.96,42.16,41.91,42.06,66688.71252204585,27.2308,27.3606,27.1983,27.2957,66688.7125
2009-08-17 10:10:00,42.06,42.15,41.98,42.0,74184.30335097,27.2957,27.3541,27.2438,27.2568,74184.3034
2009-08-17 10:20:00,42.0,42.06,41.99,42.02,32517.636684303347,27.2568,27.2957,27.2503,27.2697,32517.6367
2009-08-17 10:30:00,42.04,42.08,42.01,42.04,26124.338624338623,27.2827,27.3087,27.2632,27.2827,26124.3386
2009-08-17 10:40:00,42.04,42.14,42.01,42.13,21164.02116402116,27.2827,27.3476,27.2632,27.3411,21164.0212
2009-08-17 10:50:00,42.15,42.17,42.05,42.06,27998.23633156966,27.3541,27.3671,27.2892,27.2957,27998.2363
2009-08-17 11:00:00,42.05,42.06,41.99,42.03,32958.55379188712,27.2892,27.2957,27.2503,27.2762,32958.5538
2009-08-17 11:10:00,42.03,42.07,41.96,41.96,58090.82892416225,27.2762,27.3022,27.2308,27.2308,58090.8289
2009-08-17 11:20:00,41.95,42.14,41.94,42.11,47839.5061728395,27.2243,27.3476,27.2178,27.3281,47839.5062
2009-08-17 11:30:00,42.11,42.11,42.08,42.11,18959.43562610229,27.3281,27.3281,27.3087,27.3281,18959.4356
2009-08-17 11:40:00,42.12,42.18,42.09,42.18,23368.60670194004,27.3346,27.3736,27.3152,27.3736,23368.6067
2009-08-17 11:50:00,42.18,42.29,42.18,42.25,25462.96296296296,27.3736,27.445,27.3736,27.419,25462.963
2009-08-17 12:00:00,42.25,42.28,42.12,42.15,29431.216931216928,27.419,27.4385,27.3346,27.3541,29431.2169
2009-08-17 12:10:00,42.15,42.22,42.14,42.21,19951.499118165782,27.3541,27.3995,27.3476,27.393,19951.4991
2009-08-17 12:20:00,42.21,42.23,42.18,42.18,19841.26984126984,27.393,27.406,27.3736,27.3736,19841.2698
2009-08-17 12:30:00,42.18,42.24,42.17,42.2,36926.80776014109,27.3736,27.4125,27.3671,27.3865,36926.8078
2009-08-17 12:40:00,42.21,42.22,42.17,42.19,41446.20811287477,27.393,27.3995,27.3671,27.3801,41446.2081
2009-08-17 12:50:00,42.19,42.25,42.19,42.24,29872.1340388007,27.3801,27.419,27.3801,27.4125,29872.134
2009-08-17 13:00:00,42.24,42.25,42.1,42.14,29872.1340388007,27.4125,27.419,27.3217,27.3476,29872.134
2009-08-17 13:10:00,42.12,42.21,42.12,42.19,58090.82892416225,27.3346,27.393,27.3346,27.3801,58090.8289
2009-08-17 13:20:00,42.19,42.24,42.16,42.24,57319.22398589065,27.3801,27.4125,27.3606,27.4125,57319.224
2009-08-17 13:30:00,42.25,42.25,42.18,42.19,14991.181657848325,27.419,27.419,27.3736,27.3801,14991.1817
2009-08-17 13:40:00,42.18,42.26,42.16,42.23,28108.465608465605,27.3736,27.4255,27.3606,27.406,28108.4656
2009-08-17 13:50:00,42.24,42.32,42.21,42.32,27888.00705467372,27.4125,27.4644,27.393,27.4644,27888.0071
2009-08-17 14:00:00,42.31,42.31,42.25,42.28,21604.938271604937,27.4579,27.4579,27.419,27.4385,21604.9383
2009-08-17 14:10:00,42.28,42.35,42.28,42.35,27667.548500881832,27.4385,27.4839,27.4385,27.4839,27667.5485
2009-08-17 14:20:00,42.35,42.38,42.29,42.36,32186.948853615515,27.4839,27.5034,27.445,27.4904,32186.9489
2009-08-17 14:30:00,42.37,42.39,42.34,42.38,27006.17283950617,27.4969,27.5099,27.4774,27.5034,27006.1728
2009-08-17 14:40:00,42.37,42.37,42.27,42.3,53791.887125220455,27.4969,27.4969,27.432,27.4514,53791.8871
2009-08-17 14:50:00,42.3,42.37,42.29,42.33,39902.998236331565,27.4514,27.4969,27.445,27.4709,39902.9982
2009-08-17 15:00:00,42.34,42.38,42.32,42.37,43430.33509700176,27.4774,27.5034,27.4644,27.4969,43430.3351
2009-08-17 15:10:00,42.37,42.42,42.36,42.4,98655.20282186948,27.4969,27.5293,27.4904,27.5163,98655.2028
2009-08-17 15:20:00,42.41,42.47,42.35,42.43,186728.3950617284,27.5228,27.5618,27.4839,27.5358,186728.3951
2009-08-17 15:30:00,42.42,42.5,42.39,42.49,97332.45149911816,27.5293,27.5812,27.5099,27.5747,97332.4515
2009-08-17 15:40:00,42.48,42.57,42.46,42.47,199625.22045855373,27.5683,27.6267,27.5553,27.5618,199625.2205
2009-08-17 15:50:00,42.47,42.51,42.44,42.44,268298.0599647266,27.5618,27.5877,27.5423,27.5423,268298.06
2009-08-18 09:30:00,42.46,42.89,42.2,42.83,122795.41446208111,27.5553,27.8343,27.3865,27.7954,122795.4145
2009-08-18 09:40:00,42.84,42.94,42.62,42.62,172729.27689594353,27.8019,27.8668,27.6591,27.6591,172729.2769
2009-08-18 09:50:00,42.6,42.72,42.48,42.69,72310.40564373897,27.6461,27.724,27.5683,27.7045,72310.4056
2009-08-18 10:00:00,42.69,42.89,42.69,42.69,69334.2151675485,27.7045,27.8343,27.7045,27.7045,69334.2152
2009-08-18 10:10:00,42.72,42.82,42.71,42.77,44422.39858906525,27.724,27.7889,27.7175,27.7565,44422.3986
2009-08-18 10:20:00,42.77,42.78,42.67,42.69,66468.25396825396,27.7565,27.763,27.6916,27.7045,66468.254
2009-08-18 10:30:00,42.69,42.76,42.68,42.71,55555.55555555555,27.7045,27.75,27.6981,27.7175,55555.5556
2009-08-18 10:40:00,42.71,42.74,42.68,42.73,30864.197530864192,27.7175,27.737,27.6981,27.7305,30864.1975
2009-08-18 10:50:00,42.73,42.77,42.73,42.76,30643.738977072306,27.7305,27.7565,27.7305,27.75,30643.739
2009-08-18 11:00:00,42.76,42.82,42.73,42.76,45194.003527336856,27.75,27.7889,27.7305,27.75,45194.0035
2009-08-18 11:10:00,42.76,42.77,42.68,42.71,41115.52028218695,27.75,27.7565,27.6981,27.7175,41115.5203
2009-08-18 11:20:00,42.71,42.71,42.65,42.66,37037.03703703703,27.7175,27.7175,27.6786,27.6851,37037.037
2009-08-18 11:30:00,42.67,42.72,42.65,42.69,79585.53791887124,27.6916,27.724,27.6786,27.7045,79585.5379
2009-08-18 11:40:00,42.7,42.76,42.69,42.75,60956.79012345678,27.711,27.75,27.7045,27.7435,60956.7901
2009-08-18 11:50:00,42.74,42.82,42.72,42.73,33730.15873015873,27.737,27.7889,27.724,27.7305,33730.1587
2009-08-18 12:00:00,42.73,42.81,42.72,42.77,38359.78835978836,27.7305,27.7824,27.724,27.7565,38359.7884
2009-08-18 12:10:00,42.77,42.77,42.71,42.72,52028.21869488536,27.7565,27.7565,27.7175,27.724,52028.2187
2009-08-18 12:20:00,42.73,42.74,42.64,42.67,39241.6225749559,27.7305,27.737,27.6721,27.6916,39241.6226
2009-08-18 12:30:00,42.67,42.77,42.67,42.73,30864.197530864192,27.6916,27.7565,27.6916,27.7305,30864.1975
2009-08-18 12:40:00,42.74,42.84,42.73,42.82,52248.677248677246,27.737,27.8019,27.7305,27.7889,52248.6772
2009-08-18 12:50:00,42.82,42.87,42.8,42.87,39241.6225749559,27.7889,27.8214,27.7759,27.8214,39241.6226
2009-08-18 13:00:00,42.87,42.9,42.83,42.89,89175.48500881833,27.8214,27.8408,27.7954,27.8343,89175.485
2009-08-18 13:10:00,42.89,42.91,42.77,42.78,43761.02292768959,27.8343,27.8473,27.7565,27.763,43761.0229
2009-08-18 13:20:00,42.78,42.81,42.73,42.73,23148.148148148142,27.763,27.7824,27.7305,27.7305,23148.1481
2009-08-18 13:30:00,42.73,42.77,42.71,42.73,27336.860670194,27.7305,27.7565,27.7175,27.7305,27336.8607
2009-08-18 13:40:00,42.73,42.84,42.72,42.84,16754.85008818342,27.7305,27.8019,27.724,27.8019,16754.8501
2009-08-18 13:50:00,42.82,42.87,42.82,42.87,18628.74779541446,27.7889,27.8214,27.7889,27.8214,18628.7478
2009-08-18 14:00:00,42.87,42.91,42.87,42.89,55004.40917107583,27.8214,27.8473,27.8214,27.8343,55004.4092
2009-08-18 14:10:00,42.88,42.92,42.87,42.88,18518.518518518515,27.8278,27.8538,27.8214,27.8278,18518.5185
2009-08-18 14:20:00,42.88,42.96,42.85,42.96,21935.626102292765,27.8278,27.8798,27.8084,27.8798,21935.6261
2009-08-18 14:30:00,42.97,43.01,42.87,42.89,55886.24338624338,27.8863,27.9122,27.8214,27.8343,55886.2434
2009-08-18 14:40:00,42.9,42.96,42.87,42.94,20171.95767195767,27.8408,27.8798,27.8214,27.8668,20171.9577
2009-08-18 14:50:00,42.95,42.96,42.86,42.87,21825.396825396823,27.8733,27.8798,27.8149,27.8214,21825.3968
2009-08-18 15:00:00,42.87,42.95,42.87,42.92,35714.28571428571,27.8214,27.8733,27.8214,27.8538,35714.2857
2009-08-18 15:10:00,42.92,42.98,42.91,42.96,32848.324514991175,27.8538,27.8927,27.8473,27.8798,32848.3245
2009-08-18 15:20:00,42.96,42.96,42.87,42.88,39351.85185185185,27.8798,27.8798,27.8214,27.8278,39351.8519
2009-08-18 15:30:00,42.88,42.93,42.84,42.84,52910.0529100529,27.8278,27.8603,27.8019,27.8019,52910.0529
2009-08-18 15:40:00,42.86,43.03,42.86,43.01,220238.0952380952,27.8149,27.9252,27.8149,27.9122,220238.0952
2009-08-18 15:50:00,43.02,43.06,42.87,42.96,390652.557319224,27.9187,27.9447,27.8214,27.8798,390652.5573
2009-08-19 09:30:00,42.59,42.93,42.59,42.83,118055.55555555556,27.6396,27.8603,27.6396,27.7954,118055.5556
2009-08-19 09:40:00,42.79,42.95,42.73,42.73,87742.50440917106,27.7694,27.8733,27.7305,27.7305,87742.5044
2009-08-19 09:50:00,42.74,42.87,42.74,42.75,82451.49911816578,27.737,27.8214,27.737,27.7435,82451.4991
2009-08-19 10:00:00,42.76,42.91,42.75,42.84,82561.72839506171,27.75,27.8473,27.7435,27.8019,82561.7284
2009-08-19 10:10:00,42.85,42.88,42.73,42.88,165784.8324514991,27.8084,27.8278,27.7305,27.8278,165784.8325
2009-08-19 10:20:00,42.88,42.97,42.84,42.96,70656.96649029982,27.8278,27.8863,27.8019,27.8798,70656.9665
2009-08-19 10:30:00,42.96,43.1,42.96,43.0,92151.6754850088,27.8798,27.9706,27.8798,27.9057,92151.6755
2009-08-19 10:40:00,42.99,43.06,42.99,43.02,40564.37389770723,27.8992,27.9447,27.8992,27.9187,40564.3739
2009-08-19 10:50:00,43.02,43.03,42.96,43.0,43320.10582010582,27.9187,27.9252,27.8798,27.9057,43320.1058
2009-08-19 11:00:00,43.0,43.05,42.91,42.92,92923.28042328042,27.9057,27.9382,27.8473,27.8538,92923.2804
2009-08-19 11:10:00,42.91,42.95,42.88,42.93,31856.261022927687,27.8473,27.8733,27.8278,27.8603,31856.261
2009-08-19 11:20:00,42.91,42.92,42.87,42.89,34060.84656084656,27.8473,27.8538,27.8214,27.8343,34060.8466
2009-08-19 11:30:00,42.9,42.92,42.87,42.9,36044.97354497354,27.8408,27.8538,27.8214,27.8408,36044.9735
2009-08-19 11:40:00,42.89,42.96,42.86,42.96,82451.49911816578,27.8343,27.8798,27.8149,27.8798,82451.4991
2009-08-19 11:50:00,42.96,43.15,42.95,43.12,84435.62610229276,27.8798,28.0031,27.8733,27.9836,84435.6261
2009-08-19 12:00:00,43.13,43.35,43.11,43.34,100529.10052910051,27.9901,28.1329,27.9771,28.1264,100529.1005
2009-08-19 12:10:00,43.33,43.41,43.29,43.37,64373.89770723103,28.1199,28.1718,28.0939,28.1458,64373.8977
2009-08-19 12:20:00,43.37,43.38,43.28,43.34,52689.59435626102,28.1458,28.1523,28.0874,28.1264,52689.5944
2009-08-19 12:30:00,43.34,43.35,43.29,43.32,35163.13932980599,28.1264,28.1329,28.0939,28.1134,35163.1393
2009-08-19 12:40:00,43.32,43.32,43.25,43.26,22045.85537918871,28.1134,28.1134,28.068,28.0745,22045.8554
2009-08-19 12:50:00,43.26,43.35,43.26,43.32,22597.001763668428,28.0745,28.1329,28.0745,28.1134,22597.0018
2009-08-19 13:00:00,43.31,43.4,43.29,43.39,48390.65255731922,28.1069,28.1653,28.0939,28.1588,48390.6526
2009-08-19 13:10:00,43.38,43.52,43.37,43.49,45194.003527336856,28.1523,28.2432,28.1458,28.2237,45194.0035
2009-08-19 13:20:00,43.49,43.53,43.45,43.45,31856.261022927687,28.2237,28.2497,28.1978,28.1978,31856.261
2009-08-19 13:30:00,43.45,43.45,43.39,43.41,27888.00705467372,28.1978,28.1978,28.1588,28.1718,27888.0071
2009-08-19 13:40:00,43.41,43.42,43.34,43.41,27006.17283950617,28.1718,28.1783,28.1264,28.1718,27006.1728
2009-08-19 13:50:00,43.4,43.48,43.38,43.45,46957.67195767196,28.1653,28.2172,28.1523,28.1978,46957.672
2009-08-19 14:00:00,43.45,43.49,43.41,43.46,49162.25749559082,28.1978,28.2237,28.1718,28.2043,49162.2575
2009-08-19 14:10:00,43.46,43.5,43.45,43.48,40013.22751322751,28.2043,28.2302,28.1978,28.2172,40013.2275
2009-08-19 14:20:00,43.48,43.51,43.45,43.46,38139.32980599647,28.2172,28.2367,28.1978,28.2043,38139.3298
2009-08-19 14:30:00,43.47,43.47,43.41,43.42,32407.407407407405,28.2107,28.2107,28.1718,28.1783,32407.4074
2009-08-19 14:40:00,43.41,43.46,43.41,43.42,40895.061728395056,28.1718,28.2043,28.1718,28.1783,40895.0617
2009-08-19 14:50:00,43.43,43.49,43.41,43.46,140652.55731922397,28.1848,28.2237,28.1718,28.2043,140652.5573
2009-08-19 15:00:00,43.46,43.48,43.32,43.36,173721.34038800703,28.2043,28.2172,28.1134,28.1394,173721.3404
2009-08-19 15:10:00,43.36,43.48,43.28,43.36,259369.4885361552,28.1394,28.2172,28.0874,28.1394,259369.4885
2009-08-19 15:20:00,43.36,43.41,43.34,43.4,61067.01940035273,28.1394,28.1718,28.1264,28.1653,61067.0194
2009-08-19 15:30:00,43.4,43.5,43.32,43.48,127204.58553791886,28.1653,28.2302,28.1134,28.2172,127204.5855
2009-08-19 15:40:00,43.49,43.51,43.43,43.43,171075.8377425044,28.2237,28.2367,28.1848,28.1848,171075.8377
2009-08-19 15:50:00,43.44,43.49,43.41,43.47,259479.7178130512,28.1913,28.2237,28.1718,28.2107,259479.7178
2009-08-20 09:30:00,43.59,43.75,43.45,43.57,121252.20458553793,28.2886,28.3925,28.1978,28.2756,121252.2046
2009-08-20 09:40:00,43.57,43.67,43.5,43.53,38580.246913580246,28.2756,28.3405,28.2302,28.2497,38580.2469
2009-08-20 09:50:00,43.53,43.63,43.4,43.63,46186.06701940035,28.2497,28.3146,28.1653,28.3146,46186.067
2009-08-20 10:00:00,43.64,43.67,43.41,43.42,53130.51146384479,28.3211,28.3405,28.1718,28.1783,53130.5115
2009-08-20 10:10:00,43.42,43.44,43.34,43.38,99537.03703703702,28.1783,28.1913,28.1264,28.1523,99537.037
2009-08-20 10:20:00,43.4,43.44,43.32,43.37,108024.69135802468,28.1653,28.1913,28.1134,28.1458,108024.6914
2009-08-20 10:30:00,43.39,43.43,43.27,43.29,102292.76895943562,28.1588,28.1848,28.0809,28.0939,102292.769
2009-08-20 10:40:00,43.31,43.37,43.23,43.36,125220.45855379188,28.1069,28.1458,28.055,28.1394,125220.4586
2009-08-20 10:50:00,43.36,43.36,43.23,43.26,52579.365079365074,28.1394,28.1394,28.055,28.0745,52579.3651
2009-08-20 11:00:00,43.26,43.3,43.2,43.25,31525.57319223985,28.0745,28.1004,28.0355,28.068,31525.5732
2009-08-20 11:10:00,43.25,43.26,43.16,43.16,23368.60670194004,28.068,28.0745,28.0096,28.0096,23368.6067
2009-08-20 11:20:00,43.17,43.23,43.14,43.2,25022.045855379187,28.016,28.055,27.9966,28.0355,25022.0459
2009-08-20 11:30:00,43.21,43.25,43.1,43.12,49492.945326278656,28.042,28.068,27.9706,27.9836,49492.9453
2009-08-20 11:40:00,43.12,43.16,43.07,43.13,33730.15873015873,27.9836,28.0096,27.9512,27.9901,33730.1587
2009-08-20 11:50:00,43.14,43.17,43.06,43.12,45634.92063492063,27.9966,28.016,27.9447,27.9836,45634.9206
2009-08-20 12:00:00,43.12,43.22,43.12,43.21,14991.181657848325,27.9836,28.0485,27.9836,28.042,14991.1817
2009-08-20 12:10:00,43.22,43.22,43.14,43.15,29431.216931216928,28.0485,28.0485,27.9966,28.0031,29431.2169
2009-08-20 12:20:00,43.15,43.16,43.1,43.15,19400.352733686064,28.0031,28.0096,27.9706,28.0031,19400.3527
2009-08-20 12:30:00,43.15,43.16,43.09,43.14,19841.26984126984,28.0031,28.0096,27.9641,27.9966,19841.2698
2009-08-20 12:40:00,43.13,43.23,43.12,43.22,23809.52380952381,27.9901,28.055,27.9836,28.0485,23809.5238
2009-08-20 12:50:00,43.22,43.22,43.15,43.16,16754.85008818342,28.0485,28.0485,28.0031,28.0096,16754.8501
2009-08-20 13:00:00,43.16,43.18,43.13,43.14,29431.216931216928,28.0096,28.0225,27.9901,27.9966,29431.2169
2009-08-20 13:10:00,43.14,43.17,43.1,43.17,22266.3139329806,27.9966,28.016,27.9706,28.016,22266.3139
2009-08-20 13:20:00,43.16,43.23,43.16,43.22,19179.894179894178,28.0096,28.055,28.0096,28.0485,19179.8942
2009-08-20 13:30:00,43.22,43.23,43.13,43.13,31635.8024691358,28.0485,28.055,27.9901,27.9901,31635.8025
2009-08-20 13:40:00,43.13,43.16,43.09,43.15,70987.65432098764,27.9901,28.0096,27.9641,28.0031,70987.6543
2009-08-20 13:50:00,43.16,43.19,43.13,43.16,34942.6807760141,28.0096,28.029,27.9901,28.0096,34942.6808
2009-08-20 14:00:00,43.17,43.21,43.15,43.16,57319.22398589065,28.016,28.042,28.0031,28.0096,57319.224
2009-08-20 14:10:00,43.16,43.17,43.11,43.13,28439.15343915344,28.0096,28.016,27.9771,27.9901,28439.1534
2009-08-20 14:20:00,43.12,43.14,43.07,43.09,27998.23633156966,27.9836,27.9966,27.9512,27.9641,27998.2363
2009-08-20 14:30:00,43.1,43.1,43.03,43.06,23037.9188712522,27.9706,27.9706,27.9252,27.9447,23037.9189
2009-08-20 14:40:00,43.07,43.1,43.06,43.09,24250.440917107582,27.9512,27.9706,27.9447,27.9641,24250.4409
2009-08-20 14:50:00,43.09,43.14,43.09,43.13,42107.58377425044,27.9641,27.9966,27.9641,27.9901,42107.5838
2009-08-20 15:00:00,43.14,43.3,43.12,43.26,66137.56613756613,27.9966,28.1004,27.9836,28.0745,66137.5661
2009-08-20 15:10:00,43.26,43.28,43.24,43.26,38580.246913580246,28.0745,28.0874,28.0615,28.0745,38580.2469
2009-08-20 15:20:00,43.26,43.31,43.26,43.27,38359.78835978836,28.0745,28.1069,28.0745,28.0809,38359.7884
2009-08-20 15:30:00,43.27,43.37,43.27,43.36,58311.28747795414,28.0809,28.1458,28.0809,28.1394,58311.2875
2009-08-20 15:40:00,43.36,43.41,43.23,43.25,131062.61022927688,28.1394,28.1718,28.055,28.068,131062.6102
2009-08-20 15:50:00,43.25,43.33,43.24,43.27,317019.4003527337,28.068,28.1199,28.0615,28.0809,317019.4004
2009-08-21 09:30:00,43.84,43.84,43.36,43.58,369047.619047619,28.4509,28.4509,28.1394,28.2821,369047.619
2009-08-21 09:40:00,43.58,43.82,43.58,43.78,66137.56613756613,28.2821,28.4379,28.2821,28.4119,66137.5661
2009-08-21 09:50:00,43.79,43.95,43.69,43.94,48941.79894179894,28.4184,28.5222,28.3535,28.5158,48941.7989
2009-08-21 10:00:00,43.94,44.43,43.94,44.43,147266.3139329806,28.5158,28.8338,28.5158,28.8338,147266.3139
2009-08-21 10:10:00,44.43,44.45,44.38,44.4,97883.59788359787,28.8338,28.8467,28.8013,28.8143,97883.5979
2009-08-21 10:20:00,44.4,44.49,44.31,44.43,91159.61199294533,28.8143,28.8727,28.7559,28.8338,91159.612
2009-08-21 10:30:00,44.43,44.75,44.43,44.73,237654.3209876543,28.8338,29.0414,28.8338,29.0284,237654.321
2009-08-21 10:40:00,44.73,44.84,44.72,44.82,75176.3668430335,29.0284,29.0998,29.022,29.0869,75176.3668
2009-08-21 10:50:00,44.82,44.86,44.74,44.84,79254.85008818342,29.0869,29.1128,29.0349,29.0998,79254.8501
2009-08-21 11:00:00,44.85,44.91,44.84,44.9,62059.08289241622,29.1063,29.1453,29.0998,29.1388,62059.0829
2009-08-21 11:10:00,44.91,44.95,44.81,44.92,73853.61552028218,29.1453,29.1712,29.0804,29.1517,73853.6155
2009-08-21 11:20:00,44.93,45.05,44.9,44.97,115961.19929453262,29.1582,29.2361,29.1388,29.1842,115961.1993
2009-08-21 11:30:00,44.95,45.09,44.91,45.07,84766.31393298059,29.1712,29.2621,29.1453,29.2491,84766.3139
2009-08-21 11:40:00,45.08,45.19,45.06,45.18,51917.98941798941,29.2556,29.327,29.2426,29.3205,51917.9894
2009-08-21 11:50:00,45.19,45.21,45.14,45.21,59744.2680776014,29.327,29.3399,29.2945,29.3399,59744.2681
2009-08-21 12:00:00,45.21,45.21,45.15,45.18,39902.998236331565,29.3399,29.3399,29.301,29.3205,39902.9982
2009-08-21 12:10:00,45.18,45.19,45.12,45.13,29651.67548500881,29.3205,29.327,29.2815,29.288,29651.6755
2009-08-21 12:20:00,45.12,45.16,45.11,45.14,27226.631393298056,29.2815,29.3075,29.2751,29.2945,27226.6314
2009-08-21 12:30:00,45.14,45.2,45.11,45.11,45304.2328042328,29.2945,29.3335,29.2751,29.2751,45304.2328
2009-08-21 12:40:00,45.11,45.21,45.08,45.21,34171.0758377425,29.2751,29.3399,29.2556,29.3399,34171.0758
2009-08-21 12:50:00,45.21,45.24,45.17,45.19,30202.821869488533,29.3399,29.3594,29.314,29.327,30202.8219
2009-08-21 13:00:00,45.18,45.24,45.18,45.22,44201.940035273365,29.3205,29.3594,29.3205,29.3464,44201.94
2009-08-21 13:10:00,45.21,45.29,45.2,45.26,36816.578483245146,29.3399,29.3919,29.3335,29.3724,36816.5785
2009-08-21 13:20:00,45.27,45.31,45.26,45.29,48500.881834215164,29.3789,29.4048,29.3724,29.3919,48500.8818
2009-08-21 13:30:00,45.28,45.31,45.27,45.28,56437.3897707231,29.3854,29.4048,29.3789,29.3854,56437.3898
2009-08-21 13:40:00,45.27,45.31,45.24,45.28,67129.62962962962,29.3789,29.4048,29.3594,29.3854,67129.6296
2009-08-21 13:50:00,45.29,45.3,45.21,45.25,45304.2328042328,29.3919,29.3984,29.3399,29.3659,45304.2328
2009-08-21 14:00:00,45.26,45.3,45.21,45.3,59413.58024691357,29.3724,29.3984,29.3399,29.3984,59413.5802
2009-08-21 14:10:00,45.28,45.31,45.28,45.31,64484.126984126975,29.3854,29.4048,29.3854,29.4048,64484.127
2009-08-21 14:20:00,45.31,45.31,45.23,45.28,44532.62786596119,29.4048,29.4048,29.3529,29.3854,44532.6279
2009-08-21 14:30:00,45.29,45.34,45.28,45.31,59964.72663139329,29.3919,29.4243,29.3854,29.4048,59964.7266
2009-08-21 14:40:00,45.31,45.32,45.28,45.29,39241.6225749559,29.4048,29.4113,29.3854,29.3919,39241.6226
2009-08-21 14:50:00,45.29,45.29,45.25,45.27,59854.49735449735,29.3919,29.3919,29.3659,29.3789,59854.4974
2009-08-21 15:00:00,45.27,45.32,45.25,45.28,52579.365079365074,29.3789,29.4113,29.3659,29.3854,52579.3651
2009-08-21 15:10:00,45.27,45.36,45.26,45.34,72971.78130511464,29.3789,29.4373,29.3724,29.4243,72971.7813
2009-08-21 15:20:00,45.35,45.35,45.3,45.32,103284.83245149913,29.4308,29.4308,29.3984,29.4113,103284.8325
2009-08-21 15:30:00,45.33,45.35,45.28,45.31,102513.2275132275,29.4178,29.4308,29.3854,29.4048,102513.2275
2009-08-21 15:40:00,45.31,45.33,45.28,45.31,125881.83421516752,29.4048,29.4178,29.3854,29.4048,125881.8342
2009-08-21 15:50:00,45.3,45.34,45.18,45.31,385030.8641975309,29.3984,29.4243,29.3205,29.4048,385030.8642
2009-08-24 09:30:00,45.37,45.45,45.21,45.31,116622.57495590828,29.4438,29.4957,29.3399,29.4048,116622.575
2009-08-24 09:40:00,45.31,45.31,44.91,44.93,185295.4144620811,29.4048,29.4048,29.1453,29.1582,185295.4145
2009-08-24 09:50:00,44.93,45.0,44.86,44.88,151895.94356261022,29.1582,29.2037,29.1128,29.1258,151895.9436
2009-08-24 10:00:00,44.88,44.94,44.74,44.88,113866.8430335097,29.1258,29.1647,29.0349,29.1258,113866.843
2009-08-24 10:10:00,44.86,44.91,44.71,44.85,88844.7971781305,29.1128,29.1453,29.0155,29.1063,88844.7972
2009-08-24 10:20:00,44.84,44.94,44.82,44.89,69554.67372134038,29.0998,29.1647,29.0869,29.1323,69554.6737
2009-08-24 10:30:00,44.88,44.94,44.82,44.94,67129.62962962962,29.1258,29.1647,29.0869,29.1647,67129.6296
2009-08-24 10:40:00,44.94,45.09,44.93,45.02,50264.55026455026,29.1647,29.2621,29.1582,29.2166,50264.5503
2009-08-24 10:50:00,45.01,45.12,45.0,45.12,33950.61728395061,29.2102,29.2815,29.2037,29.2815,33950.6173
2009-08-24 11:00:00,45.12,45.12,44.89,44.89,151785.71428571426,29.2815,29.2815,29.1323,29.1323,151785.7143
2009-08-24 11:10:00,44.9,44.9,44.51,44.72,306988.5361552028,29.1388,29.1388,28.8857,29.022,306988.5362
2009-08-24 11:20:00,44.71,44.78,44.6,44.71,55886.24338624338,29.0155,29.0609,28.9441,29.0155,55886.2434
2009-08-24 11:30:00,44.72,44.81,44.7,44.8,26455.02645502645,29.022,29.0804,29.009,29.0739,26455.0265
2009-08-24 11:40:00,44.8,44.87,44.79,44.84,30423.28042328042,29.0739,29.1193,29.0674,29.0998,30423.2804
2009-08-24 11:50:00,44.83,44.84,44.77,44.79,22597.001763668428,29.0933,29.0998,29.0544,29.0674,22597.0018
2009-08-24 12:00:00,44.79,44.87,44.77,44.82,25462.96296296296,29.0674,29.1193,29.0544,29.0869,25462.963
2009-08-24 12:10:00,44.82,44.89,44.82,44.84,20171.95767195767,29.0869,29.1323,29.0869,29.0998,20171.9577
2009-08-24 12:20:00,44.84,44.87,44.83,44.84,13337.742504409169,29.0998,29.1193,29.0933,29.0998,13337.7425
2009-08-24 12:30:00,44.85,44.89,44.82,44.88,21494.70899470899,29.1063,29.1323,29.0869,29.1258,21494.709
2009-08-24 12:40:00,44.87,44.96,44.87,44.92,40343.91534391534,29.1193,29.1777,29.1193,29.1517,40343.9153
2009-08-24 12:50:00,44.91,45.04,44.91,45.02,94686.94885361553,29.1453,29.2296,29.1453,29.2166,94686.9489
2009-08-24 13:00:00,45.01,45.03,44.95,44.95,58090.82892416225,29.2102,29.2231,29.1712,29.1712,58090.8289
2009-08-24 13:10:00,44.92,44.99,44.91,44.94,63932.98059964726,29.1517,29.1972,29.1453,29.1647,63932.9806
2009-08-24 13:20:00,44.94,44.94,44.83,44.86,42879.18871252204,29.1647,29.1647,29.0933,29.1128,42879.1887
2009-08-24 13:30:00,44.85,44.9,44.84,44.87,28218.69488536155,29.1063,29.1388,29.0998,29.1193,28218.6949
2009-08-24 13:40:00,44.87,44.92,44.86,44.87,23478.835978835978,29.1193,29.1517,29.1128,29.1193,23478.836
2009-08-24 13:50:00,44.87,44.87,44.81,44.81,20612.87477954145,29.1193,29.1193,29.0804,29.0804,20612.8748
2009-08-24 14:00:00,44.82,44.86,44.81,44.86,33509.70017636684,29.0869,29.1128,29.0804,29.1128,33509.7002
2009-08-24 14:10:00,44.85,44.9,44.84,44.87,21274.250440917105,29.1063,29.1388,29.0998,29.1193,21274.2504
2009-08-24 14:20:00,44.87,44.87,44.78,44.8,24140.21164021164,29.1193,29.1193,29.0609,29.0739,24140.2116
2009-08-24 14:30:00,44.8,44.85,44.77,44.85,25683.421516754846,29.0739,29.1063,29.0544,29.1063,25683.4215
2009-08-24 14:40:00,44.83,44.84,44.79,44.82,13007.05467372134,29.0933,29.0998,29.0674,29.0869,13007.0547
2009-08-24 14:50:00,44.81,44.87,44.81,44.83,25683.421516754846,29.0804,29.1193,29.0804,29.0933,25683.4215
2009-08-24 15:00:00,44.83,44.87,44.76,44.78,44642.85714285714,29.0933,29.1193,29.0479,29.0609,44642.8571
2009-08-24 15:10:00,44.77,44.85,44.77,44.79,36265.43209876543,29.0544,29.1063,29.0544,29.0674,36265.4321
2009-08-24 15:20:00,44.79,44.93,44.76,44.9,50485.00881834215,29.0674,29.1582,29.0479,29.1388,50485.0088
2009-08-24 15:30:00,44.9,45.02,44.88,44.95,137125.22045855378,29.1388,29.2166,29.1258,29.1712,137125.2205
2009-08-24 15:40:00,44.95,44.99,44.83,44.86,110890.6525573192,29.1712,29.1972,29.0933,29.1128,110890.6526
2009-08-24 15:50:00,44.87,44.98,44.86,44.98,145612.87477954142,29.1193,29.1907,29.1128,29.1907,145612.8748
2009-08-25 09:30:00,45.29,45.29,44.89,45.14,109347.442680776,29.3919,29.3919,29.1323,29.2945,109347.4427
2009-08-25 09:40:00,45.16,45.29,45.14,45.25,44201.940035273365,29.3075,29.3919,29.2945,29.3659,44201.94
2009-08-25 09:50:00,45.25,45.31,45.09,45.11,69554.67372134038,29.3659,29.4048,29.2621,29.2751,69554.6737
2009-08-25 10:00:00,45.12,45.31,45.11,45.31,119047.61904761904,29.2815,29.4048,29.2751,29.4048,119047.619
2009-08-25 10:10:00,45.3,45.33,45.17,45.21,62830.68783068782,29.3984,29.4178,29.314,29.3399,62830.6878
2009-08-25 10:20:00,45.21,45.26,45.06,45.07,79034.39153439153,29.3399,29.3724,29.2426,29.2491,79034.3915
2009-08-25 10:30:00,45.07,45.21,45.05,45.19,41335.97883597883,29.2491,29.3399,29.2361,29.327,41335.9788
2009-08-25 10:40:00,45.19,45.23,45.13,45.14,72310.40564373897,29.327,29.3529,29.288,29.2945,72310.4056
2009-08-25 10:50:00,45.14,45.21,45.12,45.14,43320.10582010582,29.2945,29.3399,29.2815,29.2945,43320.1058
2009-08-25 11:00:00,45.14,45.21,45.09,45.12,47508.81834215167,29.2945,29.3399,29.2621,29.2815,47508.8183
2009-08-25 11:10:00,45.1,45.17,45.08,45.12,37257.49559082892,29.2686,29.314,29.2556,29.2815,37257.4956
2009-08-25 11:20:00,45.11,45.17,45.02,45.12,51587.30158730158,29.2751,29.314,29.2166,29.2815,51587.3016
2009-08-25 11:30:00,45.14,45.16,45.07,45.15,36596.119929453256,29.2945,29.3075,29.2491,29.301,36596.1199
2009-08-25 11:40:00,45.13,45.25,45.12,45.13,29872.1340388007,29.288,29.3659,29.2815,29.288,29872.134
2009-08-25 11:50:00,45.12,45.18,45.07,45.07,22045.85537918871,29.2815,29.3205,29.2491,29.2491,22045.8554
2009-08-25 12:00:00,45.07,45.19,45.07,45.19,20392.416225749555,29.2491,29.327,29.2491,29.327,20392.4162
2009-08-25 12:10:00,45.19,45.2,45.12,45.19,21715.16754850088,29.327,29.3335,29.2815,29.327,21715.1675
2009-08-25 12:20:00,45.19,45.27,45.19,45.24,34501.76366843033,29.327,29.3789,29.327,29.3594,34501.7637
2009-08-25 12:30:00,45.24,45.31,45.17,45.17,39902.998236331565,29.3594,29.4048,29.314,29.314,39902.9982
2009-08-25 12:40:00,45.17,45.2,45.14,45.16,26344.79717813051,29.314,29.3335,29.2945,29.3075,26344.7972
2009-08-25 12:50:00,45.16,45.17,44.97,45.0,27557.319223985887,29.3075,29.314,29.1842,29.2037,27557.3192
2009-08-25 13:00:00,45.0,45.02,44.94,44.97,39462.08112874779,29.2037,29.2166,29.1647,29.1842,39462.0811
2009-08-25 13:10:00,44.95,45.05,44.95,44.95,36155.20282186948,29.1712,29.2361,29.1712,29.1712,36155.2028
2009-08-25 13:20:00,44.96,44.98,44.89,44.89,178240.74074074073,29.1777,29.1907,29.1323,29.1323,178240.7407
2009-08-25 13:30:00,44.89,44.98,44.89,44.92,34281.305114638446,29.1323,29.1907,29.1323,29.1517,34281.3051
2009-08-25 13:40:00,44.92,44.98,44.92,44.98,33619.92945326278,29.1517,29.1907,29.1517,29.1907,33619.9295
2009-08-25 13:50:00,44.98,44.98,44.85,44.87,48390.65255731922,29.1907,29.1907,29.1063,29.1193,48390.6526
2009-08-25 14:00:00,44.89,44.91,44.84,44.91,26344.79717813051,29.1323,29.1453,29.0998,29.1453,26344.7972
2009-08-25 14:10:00,44.9,44.97,44.89,44.92,35493.82716049382,29.1388,29.1842,29.1323,29.1517,35493.8272
2009-08-25 14:20:00,44.92,44.94,44.83,44.84,25683.421516754846,29.1517,29.1647,29.0933,29.0998,25683.4215
2009-08-25 14:30:00,44.84,44.88,44.75,44.81,40454.14462081128,29.0998,29.1258,29.0414,29.0804,40454.1446
2009-08-25 14:40:00,44.8,44.83,44.77,44.81,37037.03703703703,29.0739,29.0933,29.0544,29.0804,37037.037
2009-08-25 14:50:00,44.82,44.88,44.81,44.88,34942.6807760141,29.0869,29.1258,29.0804,29.1258,34942.6808
2009-08-25 15:00:00,44.89,44.94,44.87,44.87,45524.69135802469,29.1323,29.1647,29.1193,29.1193,45524.6914
2009-08-25 15:10:00,44.87,44.91,44.83,44.83,42438.271604938265,29.1193,29.1453,29.0933,29.0933,42438.2716
2009-08-25 15:20:00,44.84,44.93,44.81,44.81,70656.96649029982,29.0998,29.1582,29.0804,29.0804,70656.9665
2009-08-25 15:30:00,44.82,44.82,44.72,44.82,117724.86772486773,29.0869,29.0869,29.022,29.0869,117724.8677
2009-08-25 15:40:00,44.82,44.88,44.75,44.79,134369.4885361552,29.0869,29.1258,29.0414,29.0674,134369.4885
2009-08-25 15:50:00,44.78,44.9,44.77,44.8,144951.49911816578,29.0609,29.1388,29.0544,29.0739,144951.4991
2009-08-26 09:30:00,44.88,44.97,44.65,44.82,150352.733686067,29.1258,29.1842,28.9765,29.0869,150352.7337
2009-08-26 09:40:00,44.84,44.84,44.46,44.51,155753.96825396825,29.0998,29.0998,28.8532,28.8857,155753.9683
2009-08-26 09:50:00,44.51,44.57,44.45,44.53,97552.91005291004,28.8857,28.9246,28.8467,28.8986,97552.9101
2009-08-26 10:00:00,44.53,44.6,44.39,44.55,71538.80070546737,28.8986,28.9441,28.8078,28.9116,71538.8007
2009-08-26 10:10:00,44.55,44.59,44.52,44.53,48831.56966490299,28.9116,28.9376,28.8922,28.8986,48831.5697
2009-08-26 10:20:00,44.54,44.61,44.49,44.55,46075.8377425044,28.9051,28.9506,28.8727,28.9116,46075.8377
2009-08-26 10:30:00,44.56,44.66,44.47,44.66,87191.35802469135,28.9181,28.983,28.8597,28.983,87191.358
2009-08-26 10:40:00,44.68,44.68,44.44,44.48,47729.27689594356,28.996,28.996,28.8402,28.8662,47729.2769
2009-08-26 10:50:00,44.5,44.6,44.47,44.59,44532.62786596119,28.8792,28.9441,28.8597,28.9376,44532.6279
2009-08-26 11:00:00,44.57,44.62,44.43,44.43,61838.62433862433,28.9246,28.9571,28.8338,28.8338,61838.6243
2009-08-26 11:10:00,44.42,44.44,44.28,44.3,78483.2451499118,28.8273,28.8402,28.7364,28.7494,78483.2451
2009-08-26 11:20:00,44.3,44.38,44.2,44.32,115520.28218694884,28.7494,28.8013,28.6845,28.7624,115520.2822
2009-08-26 11:30:00,44.32,44.32,44.1,44.18,99537.03703703702,28.7624,28.7624,28.6196,28.6715,99537.037
2009-08-26 11:40:00,44.2,44.2,44.06,44.11,65917.10758377424,28.6845,28.6845,28.5936,28.6261,65917.1076
2009-08-26 11:50:00,44.11,44.27,44.09,44.24,64263.66843033509,28.6261,28.7299,28.6131,28.7104,64263.6684
2009-08-26 12:00:00,44.24,44.25,44.17,44.21,38249.55908289241,28.7104,28.7169,28.665,28.691,38249.5591
2009-08-26 12:10:00,44.21,44.27,44.17,44.24,40343.91534391534,28.691,28.7299,28.665,28.7104,40343.9153
2009-08-26 12:20:00,44.24,44.27,44.17,44.18,25903.880070546733,28.7104,28.7299,28.665,28.6715,25903.8801
2009-08-26 12:30:00,44.19,44.25,44.17,44.22,37147.266313932974,28.678,28.7169,28.665,28.6975,37147.2663
2009-08-26 12:40:00,44.22,44.22,44.13,44.14,31525.57319223985,28.6975,28.6975,28.6391,28.6456,31525.5732
2009-08-26 12:50:00,44.14,44.24,44.11,44.18,41776.8959435626,28.6456,28.7104,28.6261,28.6715,41776.8959
2009-08-26 13:00:00,44.18,44.19,44.08,44.14,49162.25749559082,28.6715,28.678,28.6066,28.6456,49162.2575
2009-08-26 13:10:00,44.14,44.19,44.11,44.17,66247.79541446207,28.6456,28.678,28.6261,28.665,66247.7954
2009-08-26 13:20:00,44.16,44.17,44.11,44.16,45194.003527336856,28.6585,28.665,28.6261,28.6585,45194.0035
2009-08-26 13:30:00,44.17,44.3,44.16,44.28,40233.68606701939,28.665,28.7494,28.6585,28.7364,40233.6861
2009-08-26 13:40:00,44.28,44.29,44.18,44.25,81018.51851851851,28.7364,28.7429,28.6715,28.7169,81018.5185
2009-08-26 13:50:00,44.25,44.37,44.17,44.37,62499.99999999999,28.7169,28.7948,28.665,28.7948,62500.0
2009-08-26 14:00:00,44.38,44.4,44.23,44.23,96671.0758377425,28.8013,28.8143,28.704,28.704,96671.0758
2009-08-26 14:10:00,44.23,44.24,44.2,44.2,33289.241622574955,28.704,28.7104,28.6845,28.6845,33289.2416
2009-08-26 14:20:00,44.2,44.24,44.16,44.19,41887.12522045855,28.6845,28.7104,28.6585,28.678,41887.1252
2009-08-26 14:30:00,44.18,44.24,44.13,44.2,72089.94708994708,28.6715,28.7104,28.6391,28.6845,72089.9471
2009-08-26 14:40:00,44.2,44.26,44.14,44.26,70767.19576719576,28.6845,28.7234,28.6456,28.7234,70767.1958
2009-08-26 14:50:00,44.28,44.28,44.12,44.14,65145.50264550264,28.7364,28.7364,28.6326,28.6456,65145.5026
2009-08-26 15:00:00,44.13,44.26,44.12,44.24,65365.96119929453,28.6391,28.7234,28.6326,28.7104,65365.9612
2009-08-26 15:10:00,44.24,44.26,44.14,44.24,61177.24867724867,28.7104,28.7234,28.6456,28.7104,61177.2487
2009-08-26 15:20:00,44.24,44.37,44.24,44.3,54894.17989417989,28.7104,28.7948,28.7104,28.7494,54894.1799
2009-08-26 15:30:00,44.29,44.38,44.26,44.36,166666.66666666666,28.7429,28.8013,28.7234,28.7883,166666.6667
2009-08-26 15:40:00,44.37,44.39,44.29,44.37,126543.2098765432,28.7948,28.8078,28.7429,28.7948,126543.2099
2009-08-26 15:50:00,44.37,44.4,44.29,44.39,199184.30335097,28.7948,28.8143,28.7429,28.8078,199184.3034
2009-08-27 09:30:00,44.92,45.21,44.46,44.91,245039.6825396825,29.4059,29.5957,29.1047,29.3993,245039.6825
2009-08-27 09:40:00,44.91,44.95,44.63,44.65,108796.29629629628,29.3993,29.4255,29.216,29.2291,108796.2963
2009-08-27 09:50:00,44.65,44.65,44.49,44.51,39021.16402116402,29.2291,29.2291,29.1244,29.1375,39021.164
2009-08-27 10:00:00,44.51,44.51,44.26,44.29,68011.46384479717,29.1375,29.1375,28.9738,28.9934,68011.4638
2009-08-27 10:10:00,44.29,44.51,44.25,44.44,141203.70370370368,28.9934,29.1375,28.9673,29.0916,141203.7037
2009-08-27 10:20:00,44.45,44.49,44.39,44.45,23478.835978835978,29.0982,29.1244,29.0589,29.0982,23478.836
2009-08-27 10:30:00,44.45,44.57,44.45,44.46,37257.49559082892,29.0982,29.1767,29.0982,29.1047,37257.4956
2009-08-27 10:40:00,44.45,44.62,44.45,44.48,41225.74955908289,29.0982,29.2095,29.0982,29.1178,41225.7496
2009-08-27 10:50:00,44.5,44.55,44.42,44.46,47067.90123456789,29.1309,29.1636,29.0785,29.1047,47067.9012
2009-08-27 11:00:00,44.45,44.57,44.42,44.57,39682.53968253968,29.0982,29.1767,29.0785,29.1767,39682.5397
2009-08-27 11:10:00,44.57,44.63,44.52,44.55,32076.719576719574,29.1767,29.216,29.144,29.1636,32076.7196
2009-08-27 11:20:00,44.55,44.75,44.53,44.73,44753.08641975308,29.1636,29.2946,29.1506,29.2815,44753.0864
2009-08-27 11:30:00,44.74,44.74,44.55,44.57,21935.626102292765,29.288,29.288,29.1636,29.1767,21935.6261
2009-08-27 11:40:00,44.58,44.72,44.58,44.72,21715.16754850088,29.1833,29.2749,29.1833,29.2749,21715.1675
2009-08-27 11:50:00,44.72,44.82,44.7,44.81,45745.149911816574,29.2749,29.3404,29.2618,29.3338,45745.1499
2009-08-27 12:00:00,44.82,44.89,44.8,44.81,31746.031746031746,29.3404,29.3862,29.3273,29.3338,31746.0317
2009-08-27 12:10:00,44.8,44.86,44.79,44.79,18298.059964726628,29.3273,29.3666,29.3208,29.3208,18298.06
2009-08-27 12:20:00,44.79,44.88,44.77,44.83,30423.28042328042,29.3208,29.3797,29.3077,29.3469,30423.2804
2009-08-27 12:30:00,44.84,44.89,44.69,44.72,37367.724867724864,29.3535,29.3862,29.2553,29.2749,37367.7249
2009-08-27 12:40:00,44.72,44.74,44.67,44.7,16975.308641975305,29.2749,29.288,29.2422,29.2618,16975.3086
2009-08-27 12:50:00,44.71,44.72,44.66,44.71,18077.60141093474,29.2684,29.2749,29.2357,29.2684,18077.6014
2009-08-27 13:00:00,44.7,44.73,44.67,44.71,33068.783068783065,29.2618,29.2815,29.2422,29.2684,33068.7831
2009-08-27 13:10:00,44.69,44.69,44.56,44.69,40784.83245149911,29.2553,29.2553,29.1702,29.2553,40784.8325
2009-08-27 13:20:00,44.69,44.72,44.67,44.72,34060.84656084656,29.2553,29.2749,29.2422,29.2749,34060.8466
2009-08-27 13:30:00,44.72,44.87,44.72,44.84,41005.291005291,29.2749,29.3731,29.2749,29.3535,41005.291
2009-08-27 13:40:00,44.84,44.91,44.82,44.86,55445.3262786596,29.3535,29.3993,29.3404,29.3666,55445.3263
2009-08-27 13:50:00,44.86,44.87,44.76,44.82,47398.58906525573,29.3666,29.3731,29.3011,29.3404,47398.5891
2009-08-27 14:00:00,44.82,44.91,44.82,44.89,32076.719576719574,29.3404,29.3993,29.3404,29.3862,32076.7196
2009-08-27 14:10:00,44.88,44.9,44.8,44.87,34501.76366843033,29.3797,29.3928,29.3273,29.3731,34501.7637
2009-08-27 14:20:00,44.88,44.95,44.82,44.89,32738.09523809524,29.3797,29.4255,29.3404,29.3862,32738.0952
2009-08-27 14:30:00,44.9,45.05,44.9,45.02,50264.55026455026,29.3928,29.491,29.3928,29.4713,50264.5503
2009-08-27 14:40:00,45.02,45.1,44.99,45.0,39351.85185185185,29.4713,29.5237,29.4517,29.4582,39351.8519
2009-08-27 14:50:00,44.99,45.02,44.87,44.89,62830.68783068782,29.4517,29.4713,29.3731,29.3862,62830.6878
2009-08-27 15:00:00,44.89,44.94,44.82,44.91,105268.9594356261,29.3862,29.419,29.3404,29.3993,105268.9594
2009-08-27 15:10:00,44.9,44.95,44.86,44.91,53791.887125220455,29.3928,29.4255,29.3666,29.3993,53791.8871
2009-08-27 15:20:00,44.9,44.94,44.81,44.82,65696.64902998235,29.3928,29.419,29.3338,29.3404,65696.649
2009-08-27 15:30:00,44.83,44.9,44.82,44.89,55224.86772486772,29.3469,29.3928,29.3404,29.3862,55224.8677
2009-08-27 15:40:00,44.88,44.9,44.72,44.76,113756.61375661376,29.3797,29.3928,29.2749,29.3011,113756.6138
2009-08-27 15:50:00,44.76,44.82,44.7,44.75,220238.0952380952,29.3011,29.3404,29.2618,29.2946,220238.0952
2009-08-28 09:30:00,45.05,45.05,44.61,44.66,133487.65432098764,29.491,29.491,29.2029,29.2357,133487.6543
2009-08-28 09:40:00,44.63,44.67,44.42,44.43,40564.37389770723,29.216,29.2422,29.0785,29.0851,40564.3739
2009-08-28 09:50:00,44.43,44.54,44.34,44.36,37147.266313932974,29.0851,29.1571,29.0262,29.0393,37147.2663
2009-08-28 10:00:00,44.36,44.51,44.3,44.5,38690.47619047618,29.0393,29.1375,29.0,29.1309,38690.4762
2009-08-28 10:10:00,44.48,44.56,44.34,44.36,33509.70017636684,29.1178,29.1702,29.0262,29.0393,33509.7002
2009-08-28 10:20:00,44.36,44.36,44.2,44.21,38470.0176366843,29.0393,29.0393,28.9345,28.9411,38470.0176
2009-08-28 10:30:00,44.21,44.43,44.2,44.43,46186.06701940035,28.9411,29.0851,28.9345,29.0851,46186.067
2009-08-28 10:40:00,44.45,44.53,44.43,44.53,26895.943562610228,29.0982,29.1506,29.0851,29.1506,26895.9436
2009-08-28 10:50:00,44.52,44.61,44.49,44.54,24801.5873015873,29.144,29.2029,29.1244,29.1571,24801.5873
2009-08-28 11:00:00,44.54,44.58,44.43,44.52,23589.06525573192,29.1571,29.1833,29.0851,29.144,23589.0653
2009-08-28 11:10:00,44.53,44.55,44.43,44.55,24140.21164021164,29.1506,29.1636,29.0851,29.1636,24140.2116
2009-08-28 11:20:00,44.54,44.61,44.49,44.55,36155.20282186948,29.1571,29.2029,29.1244,29.1636,36155.2028
2009-08-28 11:30:00,44.56,44.56,44.41,44.41,31415.34391534391,29.1702,29.1702,29.072,29.072,31415.3439
2009-08-28 11:40:00,44.41,44.47,44.37,44.47,14550.264550264548,29.072,29.1113,29.0458,29.1113,14550.2646
2009-08-28 11:50:00,44.47,44.47,44.35,44.42,17746.91358024691,29.1113,29.1113,29.0327,29.0785,17746.9136
2009-08-28 12:00:00,44.41,44.45,44.32,44.32,22597.001763668428,29.072,29.0982,29.0131,29.0131,22597.0018
2009-08-28 12:10:00,44.33,44.34,44.13,44.14,27557.319223985887,29.0196,29.0262,28.8887,28.8952,27557.3192
2009-08-28 12:20:00,44.13,44.15,44.07,44.14,39902.998236331565,28.8887,28.9018,28.8494,28.8952,39902.9982
2009-08-28 12:30:00,44.12,44.22,44.1,44.21,14770.723104056437,28.8822,28.9476,28.8691,28.9411,14770.7231
2009-08-28 12:40:00,44.22,44.23,44.17,44.17,23478.835978835978,28.9476,28.9542,28.9149,28.9149,23478.836
2009-08-28 12:50:00,44.18,44.18,44.14,44.15,23148.148148148142,28.9214,28.9214,28.8952,28.9018,23148.1481
2009-08-28 13:00:00,44.15,44.21,44.15,44.17,19510.58201058201,28.9018,28.9411,28.9018,28.9149,19510.582
2009-08-28 13:10:00,44.18,44.22,44.15,44.15,25903.880070546733,28.9214,28.9476,28.9018,28.9018,25903.8801
2009-08-28 13:20:00,44.15,44.21,44.15,44.17,24360.670194003524,28.9018,28.9411,28.9018,28.9149,24360.6702
2009-08-28 13:30:00,44.17,44.22,44.15,44.18,26895.943562610228,28.9149,28.9476,28.9018,28.9214,26895.9436
2009-08-28 13:40:00,44.19,44.2,44.14,44.18,17305.996472663137,28.928,28.9345,28.8952,28.9214,17305.9965
2009-08-28 13:50:00,44.19,44.24,44.19,44.2,21825.396825396823,28.928,28.9607,28.928,28.9345,21825.3968
2009-08-28 14:00:00,44.2,44.31,44.16,44.31,22597.001763668428,28.9345,29.0065,28.9083,29.0065,22597.0018
2009-08-28 14:10:00,44.31,44.38,44.3,44.38,30202.821869488533,29.0065,29.0524,29.0,29.0524,30202.8219
2009-08-28 14:20:00,44.37,44.38,44.23,44.26,26234.567901234564,29.0458,29.0524,28.9542,28.9738,26234.5679
2009-08-28 14:30:00,44.26,44.26,44.16,44.24,28769.841269841265,28.9738,28.9738,28.9083,28.9607,28769.8413
2009-08-28 14:40:00,44.24,44.33,44.23,44.33,33840.38800705467,28.9607,29.0196,28.9542,29.0196,33840.388
2009-08-28 14:50:00,44.33,44.37,44.28,44.3,24250.440917107582,29.0196,29.0458,28.9869,29.0,24250.4409
2009-08-28 15:00:00,44.29,44.31,44.24,44.24,26675.485008818338,28.9934,29.0065,28.9607,28.9607,26675.485
2009-08-28 15:10:00,44.24,44.35,44.24,44.35,24029.982363315696,28.9607,29.0327,28.9607,29.0327,24029.9824
2009-08-28 15:20:00,44.37,44.43,44.36,44.39,30753.96825396825,29.0458,29.0851,29.0393,29.0589,30753.9683
2009-08-28 15:30:00,44.39,44.42,44.27,44.33,53240.74074074074,29.0589,29.0785,28.9803,29.0196,53240.7407
2009-08-28 15:40:00,44.33,44.39,44.25,44.31,64484.126984126975,29.0196,29.0589,28.9673,29.0065,64484.127
2009-08-28 15:50:00,44.31,44.36,44.26,44.34,109237.21340388006,29.0065,29.0393,28.9738,29.0262,109237.2134
2009-08-31 09:30:00,43.96,44.31,43.77,44.15,112764.55026455026,28.7774,29.0065,28.653,28.9018,112764.5503
2009-08-31 09:40:00,44.15,44.25,43.93,44.04,49272.486772486765,28.9018,28.9673,28.7578,28.8298,49272.4868
2009-08-31 09:50:00,44.06,44.17,43.91,44.16,36596.119929453256,28.8429,28.9149,28.7447,28.9083,36596.1199
2009-08-31 10:00:00,44.15,44.23,44.01,44.21,24470.89947089947,28.9018,28.9542,28.8101,28.9411,24470.8995
2009-08-31 10:10:00,44.19,44.27,44.1,44.11,54453.26278659611,28.928,28.9803,28.8691,28.8756,54453.2628
2009-08-31 10:20:00,44.11,44.15,44.04,44.07,23699.294532627864,28.8756,28.9018,28.8298,28.8494,23699.2945
2009-08-31 10:30:00,44.11,44.16,44.03,44.15,23809.52380952381,28.8756,28.9083,28.8232,28.9018,23809.5238
2009-08-31 10:40:00,44.17,44.25,44.13,44.2,24691.358024691355,28.9149,28.9673,28.8887,28.9345,24691.358
2009-08-31 10:50:00,44.2,44.22,44.07,44.16,28108.465608465605,28.9345,28.9476,28.8494,28.9083,28108.4656
2009-08-31 11:00:00,44.13,44.14,44.03,44.14,52910.0529100529,28.8887,28.8952,28.8232,28.8952,52910.0529
2009-08-31 11:10:00,44.15,44.22,44.1,44.19,25132.27513227513,28.9018,28.9476,28.8691,28.928,25132.2751
2009-08-31 11:20:00,44.19,44.24,44.12,44.15,16424.162257495587,28.928,28.9607,28.8822,28.9018,16424.1623
2009-08-31 11:30:00,44.16,44.17,44.05,44.15,16865.079365079364,28.9083,28.9149,28.8363,28.9018,16865.0794
2009-08-31 11:40:00,44.15,44.15,44.05,44.09,44422.39858906525,28.9018,28.9018,28.8363,28.8625,44422.3986
2009-08-31 11:50:00,44.07,44.14,44.04,44.05,44312.16931216931,28.8494,28.8952,28.8298,28.8363,44312.1693
2009-08-31 12:00:00,44.04,44.09,44.02,44.02,18849.206349206343,28.8298,28.8625,28.8167,28.8167,18849.2063
2009-08-31 12:10:00,44.02,44.02,43.95,43.96,29872.1340388007,28.8167,28.8167,28.7709,28.7774,29872.134
2009-08-31 12:20:00,43.96,44.12,43.96,44.1,60185.185185185175,28.7774,28.8822,28.7774,28.8691,60185.1852
2009-08-31 12:30:00,44.11,44.12,44.06,44.07,31084.65608465608,28.8756,28.8822,28.8429,28.8494,31084.6561
2009-08-31 12:40:00,44.08,44.2,44.08,44.19,40343.91534391534,28.856,28.9345,28.856,28.928,40343.9153
2009-08-31 12:50:00,44.19,44.22,44.17,44.22,32297.17813051146,28.928,28.9476,28.9149,28.9476,32297.1781
2009-08-31 13:00:00,44.22,44.25,44.2,44.21,32627.86596119929,28.9476,28.9673,28.9345,28.9411,32627.866
2009-08-31 13:10:00,44.2,44.2,44.15,44.17,14440.035273368603,28.9345,28.9345,28.9018,28.9149,14440.0353
2009-08-31 13:20:00,44.18,44.27,44.17,44.26,33950.61728395061,28.9214,28.9803,28.9149,28.9738,33950.6173
2009-08-31 13:30:00,44.26,44.31,44.24,44.27,38359.78835978836,28.9738,29.0065,28.9607,28.9803,38359.7884
2009-08-31 13:40:00,44.26,44.31,44.24,44.28,39572.31040564374,28.9738,29.0065,28.9607,28.9869,39572.3104
2009-08-31 13:50:00,44.27,44.43,44.27,44.41,71869.4885361552,28.9803,29.0851,28.9803,29.072,71869.4885
2009-08-31 14:00:00,44.39,44.41,44.33,44.41,21494.70899470899,29.0589,29.072,29.0196,29.072,21494.709
2009-08-31 14:10:00,44.4,44.4,44.31,44.34,20502.6455026455,29.0655,29.0655,29.0065,29.0262,20502.6455
2009-08-31 14:20:00,44.33,44.43,44.33,44.36,32297.17813051146,29.0196,29.0851,29.0196,29.0393,32297.1781
2009-08-31 14:30:00,44.37,44.41,44.33,44.4,21384.47971781305,29.0458,29.072,29.0196,29.0655,21384.4797
2009-08-31 14:40:00,44.41,44.45,44.38,44.44,29100.529100529096,29.072,29.0982,29.0524,29.0916,29100.5291
2009-08-31 14:50:00,44.44,44.49,44.37,44.44,53571.428571428565,29.0916,29.1244,29.0458,29.0916,53571.4286
2009-08-31 15:00:00,44.43,44.43,44.3,44.33,47398.58906525573,29.0851,29.0851,29.0,29.0196,47398.5891
2009-08-31 15:10:00,44.32,44.33,44.26,44.3,37588.18342151675,29.0131,29.0196,28.9738,29.0,37588.1834
2009-08-31 15:20:00,44.29,44.31,44.16,44.24,67680.77601410935,28.9934,29.0065,28.9083,28.9607,67680.776
2009-08-31 15:30:00,44.25,44.32,44.22,44.28,57539.68253968253,28.9673,29.0131,28.9476,28.9869,57539.6825
2009-08-31 15:40:00,44.28,44.3,44.19,44.23,127865.96119929451,28.9869,29.0,28.928,28.9542,127865.9612
2009-08-31 15:50:00,44.22,44.32,44.18,44.29,187500.0,28.9476,29.0131,28.9214,28.9934,187500.0
2009-09-01 09:30:00,44.22,44.22,43.78,44.06,94576.71957671957,28.9476,28.9476,28.6596,28.8429,94576.7196
2009-09-01 09:40:00,44.09,44.43,44.02,44.43,80798.05996472662,28.8625,29.0851,28.8167,29.0851,80798.06
2009-09-01 09:50:00,44.42,44.58,44.36,44.51,64814.81481481481,29.0785,29.1833,29.0393,29.1375,64814.8148
2009-09-01 10:00:00,44.52,44.82,44.46,44.73,113536.15520282186,29.144,29.3404,29.1047,29.2815,113536.1552
2009-09-01 10:10:00,44.74,44.75,44.54,44.63,79695.76719576718,29.288,29.2946,29.1571,29.216,79695.7672
2009-09-01 10:20:00,44.63,44.76,44.53,44.72,343584.656084656,29.216,29.3011,29.1506,29.2749,343584.6561
2009-09-01 10:30:00,44.71,44.78,44.61,44.72,176256.61375661375,29.2684,29.3142,29.2029,29.2749,176256.6138
2009-09-01 10:40:00,44.73,44.73,44.62,44.63,112985.00881834212,29.2815,29.2815,29.2095,29.216,112985.0088
2009-09-01 10:50:00,44.62,44.64,44.57,44.6,95017.63668430336,29.2095,29.2226,29.1767,29.1964,95017.6367
2009-09-01 11:00:00,44.6,44.6,44.44,44.47,150793.65079365077,29.1964,29.1964,29.0916,29.1113,150793.6508
2009-09-01 11:10:00,44.45,44.49,44.39,44.46,198302.46913580244,29.0982,29.1244,29.0589,29.1047,198302.4691
2009-09-01 11:20:00,44.45,44.45,44.25,44.32,160824.51499118164,29.0982,29.0982,28.9673,29.0131,160824.515
2009-09-01 11:30:00,44.3,44.39,44.24,44.34,114197.53086419751,29.0,29.0589,28.9607,29.0262,114197.5309
2009-09-01 11:40:00,44.33,44.4,44.2,44.22,53791.887125220455,29.0196,29.0655,28.9345,28.9476,53791.8871
2009-09-01 11:50:00,44.21,44.28,44.11,44.22,40784.83245149911,28.9411,28.9869,28.8756,28.9476,40784.8325
2009-09-01 12:00:00,44.19,44.27,44.15,44.25,44091.71075837742,28.928,28.9803,28.9018,28.9673,44091.7108
2009-09-01 12:10:00,44.25,44.25,44.13,44.14,30864.197530864192,28.9673,28.9673,28.8887,28.8952,30864.1975
2009-09-01 12:20:00,44.14,44.15,43.98,44.14,39682.53968253968,28.8952,28.9018,28.7905,28.8952,39682.5397
2009-09-01 12:30:00,44.14,44.19,44.05,44.16,33509.70017636684,28.8952,28.928,28.8363,28.9083,33509.7002
2009-09-01 12:40:00,44.17,44.24,44.16,44.23,22927.68959435626,28.9149,28.9607,28.9083,28.9542,22927.6896
2009-09-01 12:50:00,44.23,44.3,44.22,44.24,42548.50088183421,28.9542,29.0,28.9476,28.9607,42548.5009
2009-09-01 13:00:00,44.25,44.32,44.06,44.11,38690.47619047618,28.9673,29.0131,28.8429,28.8756,38690.4762
2009-09-01 13:10:00,44.12,44.2,44.11,44.16,36926.80776014109,28.8822,28.9345,28.8756,28.9083,36926.8078
2009-09-01 13:20:00,44.17,44.23,44.14,44.19,21604.938271604937,28.9149,28.9542,28.8952,28.928,21604.9383
2009-09-01 13:30:00,44.19,44.2,44.08,44.18,53461.19929453262,28.928,28.9345,28.856,28.9214,53461.1993
2009-09-01 13:40:00,44.19,44.33,44.18,44.27,40013.22751322751,28.928,29.0196,28.9214,28.9803,40013.2275
2009-09-01 13:50:00,44.27,44.42,44.27,44.41,44642.85714285714,28.9803,29.0785,28.9803,29.072,44642.8571
2009-09-01 14:00:00,44.39,44.4,44.29,44.3,39241.6225749559,29.0589,29.0655,28.9934,29.0,39241.6226
2009-09-01 14:10:00,44.3,44.37,44.27,44.33,58531.74603174603,29.0,29.0458,28.9803,29.0196,58531.746
2009-09-01 14:20:00,44.36,44.36,44.27,44.34,37698.41269841269,29.0393,29.0393,28.9803,29.0262,37698.4127
2009-09-01 14:30:00,44.33,44.41,44.31,44.33,25462.96296296296,29.0196,29.072,29.0065,29.0196,25462.963
2009-09-01 14:40:00,44.33,44.33,44.21,44.22,37698.41269841269,29.0196,29.0196,28.9411,28.9476,37698.4127
2009-09-01 14:50:00,44.23,44.33,44.22,44.3,48059.96472663139,28.9542,29.0196,28.9476,29.0,48059.9647
2009-09-01 15:00:00,44.3,44.37,44.29,44.33,52910.0529100529,29.0,29.0458,28.9934,29.0196,52910.0529
2009-09-01 15:10:00,44.33,44.37,44.27,44.31,40233.68606701939,29.0196,29.0458,28.9803,29.0065,40233.6861
2009-09-01 15:20:00,44.33,44.33,44.16,44.23,69775.13227513227,29.0196,29.0196,28.9083,28.9542,69775.1323
2009-09-01 15:30:00,44.23,44.31,44.2,44.3,88514.10934744267,28.9542,29.0065,28.9345,29.0,88514.1093
2009-09-01 15:40:00,44.3,44.36,44.24,44.33,187169.3121693121,29.0,29.0393,28.9607,29.0196,187169.3122
2009-09-01 15:50:00,44.33,44.43,44.27,44.29,256503.52733686063,29.0196,29.0851,28.9803,28.9934,256503.5273
2009-09-02 09:30:00,44.13,44.17,43.82,43.86,82671.95767195766,28.8887,28.9149,28.6858,28.712,82671.9577
2009-09-02 09:40:00,43.81,44.04,43.74,44.02,66027.33686067018,28.6792,28.8298,28.6334,28.8167,66027.3369
2009-09-02 09:50:00,44.04,44.09,43.94,43.94,64153.43915343915,28.8298,28.8625,28.7643,28.7643,64153.4392
2009-09-02 10:00:00,43.94,44.09,43.84,44.04,44532.62786596119,28.7643,28.8625,28.6989,28.8298,44532.6279
2009-09-02 10:10:00,44.05,44.11,44.0,44.04,26565.2557319224,28.8363,28.8756,28.8036,28.8298,26565.2557
2009-09-02 10:20:00,44.04,44.06,43.89,43.89,46626.98412698412,28.8298,28.8429,28.7316,28.7316,46626.9841
2009-09-02 10:30:00,43.89,43.98,43.77,43.86,52579.365079365074,28.7316,28.7905,28.653,28.712,52579.3651
2009-09-02 10:40:00,43.86,43.97,43.82,43.82,145723.10405643738,28.712,28.784,28.6858,28.6858,145723.1041
2009-09-02 10:50:00,43.82,43.83,43.73,43.77,109678.13051146384,28.6858,28.6923,28.6269,28.653,109678.1305
2009-09-02 11:00:00,43.76,43.8,43.64,43.69,106701.94003527336,28.6465,28.6727,28.5679,28.6007,106701.94
2009-09-02 11:10:00,43.69,43.71,43.6,43.64,75947.97178130511,28.6007,28.6138,28.5417,28.5679,75947.9718
2009-09-02 11:20:00,43.63,43.68,43.54,43.55,77050.26455026455,28.5614,28.5941,28.5025,28.509,77050.2646
2009-09-02 11:30:00,43.55,43.58,43.38,43.41,118276.01410934742,28.509,28.5287,28.3977,28.4174,118276.0141
2009-09-02 11:40:00,43.41,43.42,43.26,43.32,90057.31922398588,28.4174,28.4239,28.3192,28.3585,90057.3192
2009-09-02 11:50:00,43.32,43.32,43.14,43.17,78813.93298059964,28.3585,28.3585,28.2406,28.2603,78813.933
2009-09-02 12:00:00,43.18,43.27,43.16,43.27,49052.02821869488,28.2668,28.3257,28.2537,28.3257,49052.0282
2009-09-02 12:10:00,43.27,43.34,43.26,43.33,41005.291005291,28.3257,28.3715,28.3192,28.365,41005.291
2009-09-02 12:20:00,43.34,43.44,43.33,43.36,41997.35449735449,28.3715,28.437,28.365,28.3846,41997.3545
2009-09-02 12:30:00,43.36,43.38,43.3,43.37,34281.305114638446,28.3846,28.3977,28.3454,28.3912,34281.3051
2009-09-02 12:40:00,43.36,43.4,43.32,43.38,27667.548500881832,28.3846,28.4108,28.3585,28.3977,27667.5485
2009-09-02 12:50:00,43.39,43.4,43.32,43.35,31415.34391534391,28.4043,28.4108,28.3585,28.3781,31415.3439
2009-09-02 13:00:00,43.35,43.41,43.34,43.41,84986.77248677248,28.3781,28.4174,28.3715,28.4174,84986.7725
2009-09-02 13:10:00,43.42,43.52,43.41,43.5,37918.87125220458,28.4239,28.4894,28.4174,28.4763,37918.8713
2009-09-02 13:20:00,43.5,43.53,43.45,43.47,29651.67548500881,28.4763,28.4959,28.4436,28.4566,29651.6755
2009-09-02 13:30:00,43.47,43.48,43.42,43.42,14660.493827160491,28.4566,28.4632,28.4239,28.4239,14660.4938
2009-09-02 13:40:00,43.43,43.5,43.43,43.49,17305.996472663137,28.4305,28.4763,28.4305,28.4697,17305.9965
2009-09-02 13:50:00,43.5,43.52,43.36,43.37,38470.0176366843,28.4763,28.4894,28.3846,28.3912,38470.0176
2009-09-02 14:00:00,43.39,43.43,43.35,43.41,38690.47619047618,28.4043,28.4305,28.3781,28.4174,38690.4762
2009-09-02 14:10:00,43.41,43.45,43.4,43.42,31746.031746031746,28.4174,28.4436,28.4108,28.4239,31746.0317
2009-09-02 14:20:00,43.43,43.45,43.41,43.43,22817.460317460314,28.4305,28.4436,28.4174,28.4305,22817.4603
2009-09-02 14:30:00,43.43,43.54,43.43,43.51,29320.987654320983,28.4305,28.5025,28.4305,28.4828,29320.9877
2009-09-02 14:40:00,43.5,43.55,43.47,43.55,35493.82716049382,28.4763,28.509,28.4566,28.509,35493.8272
2009-09-02 14:50:00,43.55,43.55,43.5,43.52,38580.246913580246,28.509,28.509,28.4763,28.4894,38580.2469
2009-09-02 15:00:00,43.51,43.55,43.47,43.55,57208.9947089947,28.4828,28.509,28.4566,28.509,57208.9947
2009-09-02 15:10:00,43.55,43.67,43.51,43.67,83333.33333333333,28.509,28.5876,28.4828,28.5876,83333.3333
2009-09-02 15:20:00,43.68,43.69,43.61,43.61,79254.85008818342,28.5941,28.6007,28.5483,28.5483,79254.8501
2009-09-02 15:30:00,43.6,43.68,43.6,43.68,67901.23456790122,28.5417,28.5941,28.5417,28.5941,67901.2346
2009-09-02 15:40:00,43.67,43.68,43.54,43.54,96671.0758377425,28.5876,28.5941,28.5025,28.5025,96671.0758
2009-09-02 15:50:00,43.55,43.59,43.45,43.45,108245.14991181657,28.509,28.5352,28.4436,28.4436,108245.1499
2009-09-03 09:30:00,43.55,43.78,43.55,43.76,52469.13580246913,28.509,28.6596,28.509,28.6465,52469.1358
2009-09-03 09:40:00,43.76,43.87,43.68,43.79,30423.28042328042,28.6465,28.7185,28.5941,28.6661,30423.2804
2009-09-03 09:50:00,43.79,43.83,43.53,43.64,27888.00705467372,28.6661,28.6923,28.4959,28.5679,27888.0071
2009-09-03 10:00:00,43.67,43.73,43.38,43.39,65586.41975308642,28.5876,28.6269,28.3977,28.4043,65586.4198
2009-09-03 10:10:00,43.4,43.4,43.12,43.15,44642.85714285714,28.4108,28.4108,28.2275,28.2472,44642.8571
2009-09-03 10:20:00,43.16,43.26,43.1,43.18,34391.53439153439,28.2537,28.3192,28.2144,28.2668,34391.5344
2009-09-03 10:30:00,43.17,43.31,43.16,43.28,24250.440917107582,28.2603,28.3519,28.2537,28.3323,24250.4409
2009-09-03 10:40:00,43.27,43.32,43.16,43.16,41776.8959435626,28.3257,28.3585,28.2537,28.2537,41776.8959
2009-09-03 10:50:00,43.17,43.17,43.06,43.09,56327.16049382716,28.2603,28.2603,28.1883,28.2079,56327.1605
2009-09-03 11:00:00,43.08,43.27,43.08,43.23,62059.08289241622,28.2013,28.3257,28.2013,28.2995,62059.0829
2009-09-03 11:10:00,43.25,43.28,43.07,43.08,34391.53439153439,28.3126,28.3323,28.1948,28.2013,34391.5344
2009-09-03 11:20:00,43.08,43.13,43.06,43.07,33950.61728395061,28.2013,28.2341,28.1883,28.1948,33950.6173
2009-09-03 11:30:00,43.07,43.17,43.06,43.16,25242.50440917108,28.1948,28.2603,28.1883,28.2537,25242.5044
2009-09-03 11:40:00,43.17,43.25,43.15,43.22,48721.34038800705,28.2603,28.3126,28.2472,28.293,48721.3404
2009-09-03 11:50:00,43.22,43.22,43.14,43.16,17416.225749559082,28.293,28.293,28.2406,28.2537,17416.2257
2009-09-03 12:00:00,43.16,43.25,43.14,43.23,29651.67548500881,28.2537,28.3126,28.2406,28.2995,29651.6755
2009-09-03 12:10:00,43.25,43.28,43.23,43.26,19400.352733686064,28.3126,28.3323,28.2995,28.3192,19400.3527
2009-09-03 12:20:00,43.26,43.3,43.26,43.28,16975.308641975305,28.3192,28.3454,28.3192,28.3323,16975.3086
2009-09-03 12:30:00,43.28,43.28,43.19,43.2,17636.68430335097,28.3323,28.3323,28.2734,28.2799,17636.6843
2009-09-03 12:40:00,43.21,43.22,43.18,43.18,11574.074074074071,28.2864,28.293,28.2668,28.2668,11574.0741
2009-09-03 12:50:00,43.18,43.19,43.16,43.19,19620.81128747795,28.2668,28.2734,28.2537,28.2734,19620.8113
2009-09-03 13:00:00,43.19,43.28,43.19,43.24,24250.440917107582,28.2734,28.3323,28.2734,28.3061,24250.4409
2009-09-03 13:10:00,43.25,43.35,43.25,43.35,26124.338624338623,28.3126,28.3781,28.3126,28.3781,26124.3386
2009-09-03 13:20:00,43.35,43.4,43.32,43.33,27226.631393298056,28.3781,28.4108,28.3585,28.365,27226.6314
2009-09-03 13:30:00,43.33,43.37,43.31,43.33,29872.1340388007,28.365,28.3912,28.3519,28.365,29872.134
2009-09-03 13:40:00,43.32,43.33,43.24,43.26,25793.65079365079,28.3585,28.365,28.3061,28.3192,25793.6508
2009-09-03 13:50:00,43.26,43.26,43.2,43.25,21494.70899470899,28.3192,28.3192,28.2799,28.3126,21494.709
2009-09-03 14:00:00,43.26,43.29,43.2,43.2,26344.79717813051,28.3192,28.3388,28.2799,28.2799,26344.7972
2009-09-03 14:10:00,43.21,43.21,43.17,43.17,16424.162257495587,28.2864,28.2864,28.2603,28.2603,16424.1623
2009-09-03 14:20:00,43.18,43.21,43.15,43.2,18187.830687830687,28.2668,28.2864,28.2472,28.2799,18187.8307
2009-09-03 14:30:00,43.21,43.24,43.16,43.18,22927.68959435626,28.2864,28.3061,28.2537,28.2668,22927.6896
2009-09-03 14:40:00,43.18,43.29,43.16,43.24,31415.34391534391,28.2668,28.3388,28.2537,28.3061,31415.3439
2009-09-03 14:50:00,43.25,43.33,43.24,43.32,33399.47089947089,28.3126,28.365,28.3061,28.3585,33399.4709
2009-09-03 15:00:00,43.33,43.4,43.32,43.38,37367.724867724864,28.365,28.4108,28.3585,28.3977,37367.7249
2009-09-03 15:10:00,43.38,43.38,43.29,43.31,71538.80070546737,28.3977,28.3977,28.3388,28.3519,71538.8007
2009-09-03 15:20:00,43.32,43.36,43.31,43.32,49052.02821869488,28.3585,28.3846,28.3519,28.3585,49052.0282
2009-09-03 15:30:00,43.33,43.36,43.27,43.35,141865.07936507935,28.365,28.3846,28.3257,28.3781,141865.0794
2009-09-03 15:40:00,43.35,43.41,43.27,43.4,150352.733686067,28.3781,28.4174,28.3257,28.4108,150352.7337
2009-09-03 15:50:00,43.39,43.53,43.36,43.45,300374.7795414462,28.4043,28.4959,28.3846,28.4436,300374.7795
2009-09-04 09:30:00,43.37,43.6,43.27,43.54,58421.51675485008,28.3912,28.5417,28.3257,28.5025,58421.5168
2009-09-04 09:40:00,43.57,43.72,43.39,43.44,52689.59435626102,28.5221,28.6203,28.4043,28.437,52689.5944
2009-09-04 09:50:00,43.44,43.54,43.35,43.39,21935.626102292765,28.437,28.5025,28.3781,28.4043,21935.6261
2009-09-04 10:00:00,43.41,43.56,43.4,43.49,29541.44620811288,28.4174,28.5156,28.4108,28.4697,29541.4462
2009-09-04 10:10:00,43.49,43.66,43.47,43.66,18959.43562610229,28.4697,28.581,28.4566,28.581,18959.4356
2009-09-04 10:20:00,43.66,43.75,43.65,43.72,25903.880070546733,28.581,28.6399,28.5745,28.6203,25903.8801
2009-09-04 10:30:00,43.72,43.83,43.71,43.78,42658.73015873016,28.6203,28.6923,28.6138,28.6596,42658.7302
2009-09-04 10:40:00,43.78,43.79,43.64,43.64,37037.03703703703,28.6596,28.6661,28.5679,28.5679,37037.037
2009-09-04 10:50:00,43.65,43.65,43.54,43.56,92151.6754850088,28.5745,28.5745,28.5025,28.5156,92151.6755
2009-09-04 11:00:00,43.56,43.63,43.55,43.61,166887.12522045855,28.5156,28.5614,28.509,28.5483,166887.1252
2009-09-04 11:10:00,43.61,43.65,43.57,43.65,178130.51146384477,28.5483,28.5745,28.5221,28.5745,178130.5115
2009-09-04 11:20:00,43.65,43.77,43.64,43.75,32186.948853615515,28.5745,28.653,28.5679,28.6399,32186.9489
2009-09-04 11:30:00,43.75,43.81,43.75,43.78,27667.548500881832,28.6399,28.6792,28.6399,28.6596,27667.5485
2009-09-04 11:40:00,43.77,43.83,43.75,43.75,28328.92416225749,28.653,28.6923,28.6399,28.6399,28328.9242
2009-09-04 11:50:00,43.75,43.75,43.69,43.73,33950.61728395061,28.6399,28.6399,28.6007,28.6269,33950.6173
2009-09-04 12:00:00,43.73,43.89,43.72,43.88,116512.34567901232,28.6269,28.7316,28.6203,28.725,116512.3457
2009-09-04 12:10:00,43.89,43.96,43.88,43.9,73412.6984126984,28.7316,28.7774,28.725,28.7381,73412.6984
2009-09-04 12:20:00,43.91,43.93,43.9,43.9,41556.43738977072,28.7447,28.7578,28.7381,28.7381,41556.4374
2009-09-04 12:30:00,43.91,43.91,43.86,43.89,30974.426807760137,28.7447,28.7447,28.712,28.7316,30974.4268
2009-09-04 12:40:00,43.89,43.89,43.87,43.88,27998.23633156966,28.7316,28.7316,28.7185,28.725,27998.2363
2009-09-04 12:50:00,43.88,43.93,43.87,43.92,46737.21340388007,28.725,28.7578,28.7185,28.7512,46737.2134
2009-09-04 13:00:00,43.92,43.94,43.86,43.88,22597.001763668428,28.7512,28.7643,28.712,28.725,22597.0018
2009-09-04 13:10:00,43.9,43.93,43.86,43.91,79254.85008818342,28.7381,28.7578,28.712,28.7447,79254.8501
2009-09-04 13:20:00,43.91,43.93,43.87,43.89,36485.89065255732,28.7447,28.7578,28.7185,28.7316,36485.8907
2009-09-04 13:30:00,43.89,43.91,43.86,43.87,31966.49029982363,28.7316,28.7447,28.712,28.7185,31966.4903
2009-09-04 13:40:00,43.86,43.87,43.84,43.84,34171.0758377425,28.712,28.7185,28.6989,28.6989,34171.0758
2009-09-04 13:50:00,43.84,43.86,43.84,43.84,28218.69488536155,28.6989,28.712,28.6989,28.6989,28218.6949
2009-09-04 14:00:00,43.84,43.91,43.84,43.91,487213.4038800705,28.6989,28.7447,28.6989,28.7447,487213.4039
2009-09-04 14:10:00,43.91,43.99,43.9,43.99,22817.460317460314,28.7447,28.7971,28.7381,28.7971,22817.4603
2009-09-04 14:20:00,43.99,44.0,43.94,43.95,17526.455026455023,28.7971,28.8036,28.7643,28.7709,17526.455
2009-09-04 14:30:00,43.95,44.01,43.94,43.98,30423.28042328042,28.7709,28.8101,28.7643,28.7905,30423.2804
2009-09-04 14:40:00,43.99,44.09,43.99,44.07,31415.34391534391,28.7971,28.8625,28.7971,28.8494,31415.3439
2009-09-04 14:50:00,44.08,44.13,44.05,44.13,33068.783068783065,28.856,28.8887,28.8363,28.8887,33068.7831
2009-09-04 15:00:00,44.13,44.16,44.06,44.06,39462.08112874779,28.8887,28.9083,28.8429,28.8429,39462.0811
2009-09-04 15:10:00,44.04,44.05,43.99,44.0,30313.05114638448,28.8298,28.8363,28.7971,28.8036,30313.0511
2009-09-04 15:20:00,44.0,44.05,44.0,44.04,48280.42328042328,28.8036,28.8363,28.8036,28.8298,48280.4233
2009-09-04 15:30:00,44.04,44.06,43.99,44.01,60074.95590828924,28.8298,28.8429,28.7971,28.8101,60074.9559
2009-09-04 15:40:00,44.02,44.08,44.0,44.07,90498.23633156966,28.8167,28.856,28.8036,28.8494,90498.2363
2009-09-04 15:50:00,44.07,44.17,44.07,44.16,277667.5485008818,28.8494,28.9149,28.8494,28.9083,277667.5485
2009-09-08 09:30:00,44.38,44.43,44.18,44.25,93694.88536155202,29.0524,29.0851,28.9214,28.9673,93694.8854
2009-09-08 09:40:00,44.22,44.25,44.09,44.16,63822.75132275131,28.9476,28.9673,28.8625,28.9083,63822.7513
2009-09-08 09:50:00,44.16,44.3,44.15,44.24,97993.82716049382,28.9083,29.0,28.9018,28.9607,97993.8272
2009-09-08 10:00:00,44.24,44.32,44.16,44.17,107804.2328042328,28.9607,29.0131,28.9083,28.9149,107804.2328
2009-09-08 10:10:00,44.17,44.25,44.17,44.22,83443.56261022927,28.9149,28.9673,28.9149,28.9476,83443.5626
2009-09-08 10:20:00,44.21,44.32,44.18,44.31,65806.8783068783,28.9411,29.0131,28.9214,29.0065,65806.8783
2009-09-08 10:30:00,44.3,44.41,44.3,44.41,79695.76719576718,29.0,29.072,29.0,29.072,79695.7672
2009-09-08 10:40:00,44.4,44.43,44.35,44.35,57980.59964726631,29.0655,29.0851,29.0327,29.0327,57980.5996
2009-09-08 10:50:00,44.35,44.4,44.33,44.34,51917.98941798941,29.0327,29.0655,29.0196,29.0262,51917.9894
2009-09-08 11:00:00,44.33,44.33,44.24,44.24,51256.61375661375,29.0196,29.0196,28.9607,28.9607,51256.6138
2009-09-08 11:10:00,44.24,44.24,44.11,44.19,112323.63315696648,28.9607,28.9607,28.8756,28.928,112323.6332
2009-09-08 11:20:00,44.2,44.2,44.14,44.14,87522.04585537918,28.9345,28.9345,28.8952,28.8952,87522.0459
2009-09-08 11:30:00,44.15,44.17,44.12,44.12,44642.85714285714,28.9018,28.9149,28.8822,28.8822,44642.8571
2009-09-08 11:40:00,44.14,44.14,44.03,44.04,45855.37918871252,28.8952,28.8952,28.8232,28.8298,45855.3792
2009-09-08 11:50:00,44.04,44.06,43.95,44.03,48611.1111111111,28.8298,28.8429,28.7709,28.8232,48611.1111
2009-09-08 12:00:00,44.03,44.04,44.0,44.04,20943.56261022928,28.8232,28.8298,28.8036,28.8298,20943.5626
2009-09-08 12:10:00,44.04,44.08,44.03,44.08,16644.620811287477,28.8298,28.856,28.8232,28.856,16644.6208
2009-09-08 12:20:00,44.08,44.08,44.04,44.05,21053.79188712522,28.856,28.856,28.8298,28.8363,21053.7919
2009-09-08 12:30:00,44.05,44.06,44.04,44.06,12235.449735449734,28.8363,28.8429,28.8298,28.8429,12235.4497
2009-09-08 12:40:00,44.05,44.09,44.05,44.09,15542.32804232804,28.8363,28.8625,28.8363,28.8625,15542.328
2009-09-08 12:50:00,44.09,44.09,44.08,44.09,25573.192239858905,28.8625,28.8625,28.856,28.8625,25573.1922
2009-09-08 13:00:00,44.09,44.14,44.08,44.13,20833.33333333333,28.8625,28.8952,28.856,28.8887,20833.3333
2009-09-08 13:10:00,44.14,44.14,44.07,44.11,22817.460317460314,28.8952,28.8952,28.8494,28.8756,22817.4603
2009-09-08 13:20:00,44.1,44.14,44.1,44.13,15762.786596119928,28.8691,28.8952,28.8691,28.8887,15762.7866
2009-09-08 13:30:00,44.13,44.14,44.05,44.08,15321.869488536153,28.8887,28.8952,28.8363,28.856,15321.8695
2009-09-08 13:40:00,44.07,44.12,44.01,44.03,25352.73368606701,28.8494,28.8822,28.8101,28.8232,25352.7337
2009-09-08 13:50:00,44.03,44.14,44.02,44.11,24691.358024691355,28.8232,28.8952,28.8167,28.8756,24691.358
2009-09-08 14:00:00,44.12,44.13,44.06,44.11,21494.70899470899,28.8822,28.8887,28.8429,28.8756,21494.709
2009-09-08 14:10:00,44.11,44.14,44.09,44.11,27447.089947089946,28.8756,28.8952,28.8625,28.8756,27447.0899
2009-09-08 14:20:00,44.11,44.14,44.04,44.06,69885.3615520282,28.8756,28.8952,28.8298,28.8429,69885.3616
2009-09-08 14:30:00,44.06,44.11,44.05,44.09,96560.84656084656,28.8429,28.8756,28.8363,28.8625,96560.8466
2009-09-08 14:40:00,44.08,44.1,44.05,44.07,97773.36860670192,28.856,28.8691,28.8363,28.8494,97773.3686
2009-09-08 14:50:00,44.08,44.09,44.05,44.06,53350.97001763668,28.856,28.8625,28.8363,28.8429,53350.97
2009-09-08 15:00:00,44.06,44.16,44.02,44.09,180004.40917107582,28.8429,28.9083,28.8167,28.8625,180004.4092
2009-09-08 15:10:00,44.09,44.12,44.09,44.11,85207.23104056437,28.8625,28.8822,28.8625,28.8756,85207.231
2009-09-08 15:20:00,44.1,44.17,44.07,44.16,59634.03880070546,28.8691,28.9149,28.8494,28.9083,59634.0388
2009-09-08 15:30:00,44.16,44.18,44.14,44.15,68783.06878306878,28.9083,28.9214,28.8952,28.9018,68783.0688
2009-09-08 15:40:00,44.15,44.16,44.07,44.14,158619.92945326277,28.9018,28.9083,28.8494,28.8952,158619.9295
2009-09-08 15:50:00,44.14,44.19,44.11,44.17,252755.73192239853,28.8952,28.928,28.8756,28.9149,252755.7319
2009-09-09 09:30:00,44.07,44.24,44.0,44.16,74955.90828924162,28.8494,28.9607,28.8036,28.9083,74955.9083
2009-09-09 09:40:00,44.2,44.21,44.02,44.06,61067.01940035273,28.9345,28.9411,28.8167,28.8429,61067.0194
2009-09-09 09:50:00,44.05,44.26,44.05,44.23,53240.74074074074,28.8363,28.9738,28.8363,28.9542,53240.7407
2009-09-09 10:00:00,44.23,44.48,44.22,44.46,39462.08112874779,28.9542,29.1178,28.9476,29.1047,39462.0811
2009-09-09 10:10:00,44.46,44.48,44.42,44.42,46516.754850088175,29.1047,29.1178,29.0785,29.0785,46516.7549
2009-09-09 10:20:00,44.43,44.45,44.34,44.35,34832.451499118164,29.0851,29.0982,29.0262,29.0327,34832.4515
2009-09-09 10:30:00,44.35,44.36,44.2,44.26,47288.35978835978,29.0327,29.0393,28.9345,28.9738,47288.3598
2009-09-09 10:40:00,44.25,44.27,44.19,44.23,33399.47089947089,28.9673,28.9803,28.928,28.9542,33399.4709
2009-09-09 10:50:00,44.23,44.26,44.17,44.2,48500.881834215164,28.9542,28.9738,28.9149,28.9345,48500.8818
2009-09-09 11:00:00,44.21,44.29,44.21,44.26,44863.31569664903,28.9411,28.9934,28.9411,28.9738,44863.3157
2009-09-09 11:10:00,44.27,44.31,44.26,44.3,39351.85185185185,28.9803,29.0065,28.9738,29.0,39351.8519
2009-09-09 11:20:00,44.3,44.42,44.29,44.4,28549.38271604938,29.0,29.0785,28.9934,29.0655,28549.3827
2009-09-09 11:30:00,44.41,44.5,44.41,44.5,26124.338624338623,29.072,29.1309,29.072,29.1309,26124.3386
2009-09-09 11:40:00,44.49,44.56,44.46,44.48,40123.456790123455,29.1244,29.1702,29.1047,29.1178,40123.4568
2009-09-09 11:50:00,44.48,44.5,44.39,44.43,33289.241622574955,29.1178,29.1309,29.0589,29.0851,33289.2416
2009-09-09 12:00:00,44.43,44.46,44.41,44.44,18738.977072310405,29.0851,29.1047,29.072,29.0916,18738.9771
2009-09-09 12:10:00,44.44,44.5,44.43,44.49,13999.11816578483,29.0916,29.1309,29.0851,29.1244,13999.1182
2009-09-09 12:20:00,44.5,44.5,44.42,44.42,20171.95767195767,29.1309,29.1309,29.0785,29.0785,20171.9577
2009-09-09 12:30:00,44.42,44.42,44.33,44.33,43981.481481481474,29.0785,29.0785,29.0196,29.0196,43981.4815
2009-09-09 12:40:00,44.33,44.34,44.28,44.29,30864.197530864192,29.0196,29.0262,28.9869,28.9934,30864.1975
2009-09-09 12:50:00,44.28,44.33,44.22,44.23,56988.53615520282,28.9869,29.0196,28.9476,28.9542,56988.5362
2009-09-09 13:00:00,44.23,44.26,44.18,44.24,30202.821869488533,28.9542,28.9738,28.9214,28.9607,30202.8219
2009-09-09 13:10:00,44.24,44.32,44.23,44.27,41335.97883597883,28.9607,29.0131,28.9542,28.9803,41335.9788
2009-09-09 13:20:00,44.27,44.29,44.16,44.19,29320.987654320983,28.9803,28.9934,28.9083,28.928,29320.9877
2009-09-09 13:30:00,44.19,44.27,44.19,44.26,19620.81128747795,28.928,28.9803,28.928,28.9738,19620.8113
2009-09-09 13:40:00,44.26,44.32,44.26,44.32,33289.241622574955,28.9738,29.0131,28.9738,29.0131,33289.2416
2009-09-09 13:50:00,44.31,44.33,44.28,44.28,33619.92945326278,29.0065,29.0196,28.9869,28.9869,33619.9295
2009-09-09 14:00:00,44.28,44.29,44.18,44.19,65255.73192239858,28.9869,28.9934,28.9214,28.928,65255.7319
2009-09-09 14:10:00,44.2,44.2,44.07,44.08,48280.42328042328,28.9345,28.9345,28.8494,28.856,48280.4233
2009-09-09 14:20:00,44.07,44.12,44.05,44.09,36265.43209876543,28.8494,28.8822,28.8363,28.8625,36265.4321
2009-09-09 14:30:00,44.09,44.15,44.07,44.07,35934.7442680776,28.8625,28.9018,28.8494,28.8494,35934.7443
2009-09-09 14:40:00,44.07,44.08,44.0,44.02,62389.77072310405,28.8494,28.856,28.8036,28.8167,62389.7707
2009-09-09 14:50:00,44.0,44.04,43.96,44.02,307429.45326278656,28.8036,28.8298,28.7774,28.8167,307429.4533
2009-09-09 15:00:00,44.03,44.15,44.0,44.15,88955.02645502644,28.8232,28.9018,28.8036,28.9018,88955.0265
2009-09-09 15:10:00,44.15,44.24,44.15,44.2,57319.22398589065,28.9018,28.9607,28.9018,28.9345,57319.224
2009-09-09 15:20:00,44.21,44.26,44.17,44.22,65806.8783068783,28.9411,28.9738,28.9149,28.9476,65806.8783
2009-09-09 15:30:00,44.23,44.24,44.14,44.16,89065.25573192239,28.9542,28.9607,28.8952,28.9083,89065.2557
2009-09-09 15:40:00,44.15,44.19,44.1,44.17,223875.6613756613,28.9018,28.928,28.8691,28.9149,223875.6614
2009-09-09 15:50:00,44.17,44.19,44.03,44.04,295083.7742504409,28.9149,28.928,28.8232,28.8298,295083.7743
2009-09-10 09:30:00,43.93,44.04,43.71,43.75,36265.43209876543,28.7578,28.8298,28.6138,28.6399,36265.4321
2009-09-10 09:40:00,43.71,43.81,43.68,43.75,112213.40388007052,28.6138,28.6792,28.5941,28.6399,112213.4039
2009-09-10 09:50:00,43.77,43.87,43.75,43.85,24250.440917107582,28.653,28.7185,28.6399,28.7054,24250.4409
2009-09-10 10:00:00,43.86,43.88,43.79,43.84,21274.250440917105,28.712,28.725,28.6661,28.6989,21274.2504
2009-09-10 10:10:00,43.84,43.93,43.84,43.85,19951.499118165782,28.6989,28.7578,28.6989,28.7054,19951.4991
2009-09-10 10:20:00,43.85,43.88,43.78,43.85,30092.592592592588,28.7054,28.725,28.6596,28.7054,30092.5926
2009-09-10 10:30:00,43.84,43.87,43.77,43.85,57980.59964726631,28.6989,28.7185,28.653,28.7054,57980.5996
2009-09-10 10:40:00,43.86,43.88,43.81,43.84,83333.33333333333,28.712,28.725,28.6792,28.6989,83333.3333
2009-09-10 10:50:00,43.85,43.89,43.83,43.89,97773.36860670192,28.7054,28.7316,28.6923,28.7316,97773.3686
2009-09-10 11:00:00,43.9,44.03,43.86,43.94,59964.72663139329,28.7381,28.8232,28.712,28.7643,59964.7266
2009-09-10 11:10:00,43.94,44.05,43.94,44.05,36375.66137566137,28.7643,28.8363,28.7643,28.8363,36375.6614
2009-09-10 11:20:00,44.05,44.08,43.99,44.01,25903.880070546733,28.8363,28.856,28.7971,28.8101,25903.8801
2009-09-10 11:30:00,44.01,44.04,44.0,44.03,23478.835978835978,28.8101,28.8298,28.8036,28.8232,23478.836
2009-09-10 11:40:00,44.03,44.04,43.98,44.02,21604.938271604937,28.8232,28.8298,28.7905,28.8167,21604.9383
2009-09-10 11:50:00,44.03,44.04,43.97,44.04,23809.52380952381,28.8232,28.8298,28.784,28.8298,23809.5238
2009-09-10 12:00:00,44.04,44.12,44.01,44.12,36596.119929453256,28.8298,28.8822,28.8101,28.8822,36596.1199
2009-09-10 12:10:00,44.11,44.14,44.1,44.12,20392.416225749555,28.8756,28.8952,28.8691,28.8822,20392.4162
2009-09-10 12:20:00,44.12,44.19,44.12,44.18,27226.631393298056,28.8822,28.928,28.8822,28.9214,27226.6314
2009-09-10 12:30:00,44.18,44.21,44.1,44.11,35383.59788359788,28.9214,28.9411,28.8691,28.8756,35383.5979
2009-09-10 12:40:00,44.12,44.14,44.05,44.09,30092.592592592588,28.8822,28.8952,28.8363,28.8625,30092.5926
2009-09-10 12:50:00,44.1,44.13,44.1,44.12,27006.17283950617,28.8691,28.8887,28.8691,28.8822,27006.1728
2009-09-10 13:00:00,44.11,44.22,44.07,44.17,49933.86243386243,28.8756,28.9476,28.8494,28.9149,49933.8624
2009-09-10 13:10:00,44.19,44.19,44.14,44.17,21274.250440917105,28.928,28.928,28.8952,28.9149,21274.2504
2009-09-10 13:20:00,44.17,44.17,44.12,44.14,20612.87477954145,28.9149,28.9149,28.8822,28.8952,20612.8748
2009-09-10 13:30:00,44.14,44.14,44.07,44.11,38249.55908289241,28.8952,28.8952,28.8494,28.8756,38249.5591
2009-09-10 13:40:00,44.11,44.19,44.09,44.12,38139.32980599647,28.8756,28.928,28.8625,28.8822,38139.3298
2009-09-10 13:50:00,44.12,44.25,44.1,44.2,83333.33333333333,28.8822,28.9673,28.8691,28.9345,83333.3333
2009-09-10 14:00:00,44.21,44.24,44.11,44.12,41005.291005291,28.9411,28.9607,28.8756,28.8822,41005.291
2009-09-10 14:10:00,44.14,44.18,44.12,44.18,25352.73368606701,28.8952,28.9214,28.8822,28.9214,25352.7337
2009-09-10 14:20:00,44.18,44.18,44.12,44.14,28769.841269841265,28.9214,28.9214,28.8822,28.8952,28769.8413
2009-09-10 14:30:00,44.14,44.15,44.09,44.11,27998.23633156966,28.8952,28.9018,28.8625,28.8756,27998.2363
2009-09-10 14:40:00,44.12,44.17,44.09,44.17,25793.65079365079,28.8822,28.9149,28.8625,28.9149,25793.6508
2009-09-10 14:50:00,44.17,44.18,44.12,44.14,41997.35449735449,28.9149,28.9214,28.8822,28.8952,41997.3545
2009-09-10 15:00:00,44.13,44.15,43.98,44.02,60846.56084656084,28.8887,28.9018,28.7905,28.8167,60846.5608
2009-09-10 15:10:00,44.03,44.09,43.97,44.04,73963.84479717813,28.8232,28.8625,28.784,28.8298,73963.8448
2009-09-10 15:20:00,44.04,44.1,44.04,44.09,55555.55555555555,28.8298,28.8691,28.8298,28.8625,55555.5556
2009-09-10 15:30:00,44.09,44.14,44.08,44.14,71318.34215167548,28.8625,28.8952,28.856,28.8952,71318.3422
2009-09-10 15:40:00,44.14,44.24,44.14,44.24,71538.80070546737,28.8952,28.9607,28.8952,28.9607,71538.8007
2009-09-10 15:50:00,44.24,44.28,44.2,44.24,137676.3668430335,28.9607,28.9869,28.9345,28.9607,137676.3668
2009-09-11 09:30:00,44.43,44.43,44.1,44.29,55114.638447971774,29.0851,29.0851,28.8691,28.9934,55114.6384
2009-09-11 09:40:00,44.31,44.34,44.2,44.34,53902.11640211639,29.0065,29.0262,28.9345,29.0262,53902.1164
2009-09-11 09:50:00,44.33,44.45,44.32,44.4,42879.18871252204,29.0196,29.0982,29.0131,29.0655,42879.1887
2009-09-11 10:00:00,44.39,44.44,44.15,44.15,40343.91534391534,29.0589,29.0916,28.9018,28.9018,40343.9153
2009-09-11 10:10:00,44.15,44.23,44.09,44.2,30753.96825396825,28.9018,28.9542,28.8625,28.9345,30753.9683
2009-09-11 10:20:00,44.19,44.33,44.19,44.29,53240.74074074074,28.928,29.0196,28.928,28.9934,53240.7407
2009-09-11 10:30:00,44.3,44.37,44.29,44.35,23919.75308641975,29.0,29.0458,28.9934,29.0327,23919.7531
2009-09-11 10:40:00,44.35,44.36,44.25,44.32,28218.69488536155,29.0327,29.0393,28.9673,29.0131,28218.6949
2009-09-11 10:50:00,44.32,44.33,44.26,44.32,63492.06349206349,29.0131,29.0196,28.9738,29.0131,63492.0635
2009-09-11 11:00:00,44.32,44.36,44.27,44.33,28659.611992945323,29.0131,29.0393,28.9803,29.0196,28659.612
2009-09-11 11:10:00,44.33,44.43,44.32,44.42,23258.377425044087,29.0196,29.0851,29.0131,29.0785,23258.3774
2009-09-11 11:20:00,44.41,44.41,44.3,44.32,33399.47089947089,29.072,29.072,29.0,29.0131,33399.4709
2009-09-11 11:30:00,44.31,44.33,44.26,44.32,29761.90476190476,29.0065,29.0196,28.9738,29.0131,29761.9048
2009-09-11 11:40:00,44.31,44.32,44.25,44.27,60074.95590828924,29.0065,29.0131,28.9673,28.9803,60074.9559
2009-09-11 11:50:00,44.27,44.31,44.23,44.28,52579.365079365074,28.9803,29.0065,28.9542,28.9869,52579.3651
2009-09-11 12:00:00,44.28,44.29,44.23,44.28,27777.777777777774,28.9869,28.9934,28.9542,28.9869,27777.7778
2009-09-11 12:10:00,44.3,44.4,44.29,44.39,18849.206349206343,29.0,29.0655,28.9934,29.0589,18849.2063
2009-09-11 12:20:00,44.38,44.42,44.35,44.42,27998.23633156966,29.0524,29.0785,29.0327,29.0785,27998.2363
2009-09-11 12:30:00,44.42,44.45,44.37,44.37,37257.49559082892,29.0785,29.0982,29.0458,29.0458,37257.4956
2009-09-11 12:40:00,44.38,44.4,44.31,44.35,38800.70546737213,29.0524,29.0655,29.0065,29.0327,38800.7055
2009-09-11 12:50:00,44.35,44.45,44.35,44.45,30643.738977072306,29.0327,29.0982,29.0327,29.0982,30643.739
2009-09-11 13:00:00,44.44,44.46,44.38,44.4,13447.971781305114,29.0916,29.1047,29.0524,29.0655,13447.9718
2009-09-11 13:10:00,44.4,44.48,44.4,44.47,15432.098765432096,29.0655,29.1178,29.0655,29.1113,15432.0988
2009-09-11 13:20:00,44.46,44.5,44.42,44.43,17857.142857142855,29.1047,29.1309,29.0785,29.0851,17857.1429
2009-09-11 13:30:00,44.44,44.48,44.33,44.34,56106.70194003527,29.0916,29.1178,29.0196,29.0262,56106.7019
2009-09-11 13:40:00,44.34,44.38,44.33,44.35,18628.74779541446,29.0262,29.0524,29.0196,29.0327,18628.7478
2009-09-11 13:50:00,44.36,44.41,44.32,44.32,30313.05114638448,29.0393,29.072,29.0131,29.0131,30313.0511
2009-09-11 14:00:00,44.33,44.42,44.33,44.42,51587.30158730158,29.0196,29.0785,29.0196,29.0785,51587.3016
2009-09-11 14:10:00,44.41,44.47,44.38,44.46,28659.611992945323,29.072,29.1113,29.0524,29.1047,28659.612
2009-09-11 14:20:00,44.46,44.48,44.45,44.46,32738.09523809524,29.1047,29.1178,29.0982,29.1047,32738.0952
2009-09-11 14:30:00,44.46,44.48,44.45,44.45,25132.27513227513,29.1047,29.1178,29.0982,29.0982,25132.2751
2009-09-11 14:40:00,44.45,44.53,44.45,44.48,25903.880070546733,29.0982,29.1506,29.0982,29.1178,25903.8801
2009-09-11 14:50:00,44.48,44.52,44.47,44.52,24360.670194003524,29.1178,29.144,29.1113,29.144,24360.6702
2009-09-11 15:00:00,44.51,44.53,44.51,44.53,19951.499118165782,29.1375,29.1506,29.1375,29.1506,19951.4991
2009-09-11 15:10:00,44.53,44.53,44.5,44.5,52138.4479717813,29.1506,29.1506,29.1309,29.1309,52138.448
2009-09-11 15:20:00,44.5,44.61,44.5,44.6,55004.40917107583,29.1309,29.2029,29.1309,29.1964,55004.4092
2009-09-11 15:30:00,44.6,44.61,44.53,44.54,63602.29276895943,29.1964,29.2029,29.1506,29.1571,63602.2928
2009-09-11 15:40:00,44.54,44.61,44.48,44.51,152447.08994708993,29.1571,29.2029,29.1178,29.1375,152447.0899
2009-09-11 15:50:00,44.52,44.53,44.42,44.48,196318.34215167543,29.144,29.1506,29.0785,29.1178,196318.3422
2009-09-14 09:30:00,44.31,44.41,44.14,44.29,77160.49382716049,29.0065,29.072,28.8952,28.9934,77160.4938
2009-09-14 09:40:00,44.24,44.33,44.2,44.2,47949.735449735446,28.9607,29.0196,28.9345,28.9345,47949.7354
2009-09-14 09:50:00,44.19,44.27,44.11,44.27,34060.84656084656,28.928,28.9803,28.8756,28.9803,34060.8466
2009-09-14 10:00:00,44.27,44.39,44.17,44.39,39462.08112874779,28.9803,29.0589,28.9149,29.0589,39462.0811
2009-09-14 10:10:00,44.36,44.4,44.32,44.32,103064.37389770722,29.0393,29.0655,29.0131,29.0131,103064.3739
2009-09-14 10:20:00,44.32,44.38,44.31,44.37,41115.52028218695,29.0131,29.0524,29.0065,29.0458,41115.5203
2009-09-14 10:30:00,44.36,44.38,44.31,44.34,54783.95061728395,29.0393,29.0524,29.0065,29.0262,54783.9506
2009-09-14 10:40:00,44.35,44.44,44.3,44.4,60736.33156966489,29.0327,29.0916,29.0,29.0655,60736.3316
2009-09-14 10:50:00,44.4,44.41,44.33,44.36,45965.60846560846,29.0655,29.072,29.0196,29.0393,45965.6085
2009-09-14 11:00:00,44.37,44.4,44.34,44.36,34501.76366843033,29.0458,29.0655,29.0262,29.0393,34501.7637
2009-09-14 11:10:00,44.37,44.43,44.36,44.42,39792.76895943562,29.0458,29.0851,29.0393,29.0785,39792.769
2009-09-14 11:20:00,44.42,44.5,44.41,44.49,29320.987654320983,29.0785,29.1309,29.072,29.1244,29320.9877
2009-09-14 11:30:00,44.49,44.54,44.48,44.5,29100.529100529096,29.1244,29.1571,29.1178,29.1309,29100.5291
2009-09-14 11:40:00,44.5,44.5,44.41,44.43,107694.00352733684,29.1309,29.1309,29.072,29.0851,107694.0035
2009-09-14 11:50:00,44.43,44.45,44.43,44.44,35163.13932980599,29.0851,29.0982,29.0851,29.0916,35163.1393
2009-09-14 12:00:00,44.44,44.49,44.41,44.48,19069.66490299824,29.0916,29.1244,29.072,29.1178,19069.6649
2009-09-14 12:10:00,44.48,44.49,44.45,44.46,12235.449735449734,29.1178,29.1244,29.0982,29.1047,12235.4497
2009-09-14 12:20:00,44.46,44.48,44.44,44.44,23919.75308641975,29.1047,29.1178,29.0916,29.0916,23919.7531
2009-09-14 12:30:00,44.44,44.47,44.42,44.44,23368.60670194004,29.0916,29.1113,29.0785,29.0916,23368.6067
2009-09-14 12:40:00,44.43,44.46,44.43,44.46,17195.767195767196,29.0851,29.1047,29.0851,29.1047,17195.7672
2009-09-14 12:50:00,44.46,44.47,44.33,44.36,29431.216931216928,29.1047,29.1113,29.0196,29.0393,29431.2169
2009-09-14 13:00:00,44.38,44.4,44.33,44.37,22597.001763668428,29.0524,29.0655,29.0196,29.0458,22597.0018
2009-09-14 13:10:00,44.36,44.44,44.36,44.44,43650.79365079365,29.0393,29.0916,29.0393,29.0916,43650.7937
2009-09-14 13:20:00,44.44,44.48,44.44,44.47,66688.71252204585,29.0916,29.1178,29.0916,29.1113,66688.7125
2009-09-14 13:30:00,44.47,44.58,44.46,44.57,40564.37389770723,29.1113,29.1833,29.1047,29.1767,40564.3739
2009-09-14 13:40:00,44.57,44.6,44.53,44.57,74955.90828924162,29.1767,29.1964,29.1506,29.1767,74955.9083
2009-09-14 13:50:00,44.57,44.64,44.54,44.63,48059.96472663139,29.1767,29.2226,29.1571,29.216,48059.9647
2009-09-14 14:00:00,44.63,44.63,44.59,44.6,39021.16402116402,29.216,29.216,29.1898,29.1964,39021.164
2009-09-14 14:10:00,44.61,44.63,44.57,44.6,35163.13932980599,29.2029,29.216,29.1767,29.1964,35163.1393
2009-09-14 14:20:00,44.59,44.73,44.59,44.73,57429.45326278659,29.1898,29.2815,29.1898,29.2815,57429.4533
2009-09-14 14:30:00,44.74,44.78,44.69,44.71,49603.1746031746,29.288,29.3142,29.2553,29.2684,49603.1746
2009-09-14 14:40:00,44.71,44.73,44.68,44.71,42879.18871252204,29.2684,29.2815,29.2487,29.2684,42879.1887
2009-09-14 14:50:00,44.7,44.78,44.66,44.76,86970.89947089946,29.2618,29.3142,29.2357,29.3011,86970.8995
2009-09-14 15:00:00,44.76,44.76,44.68,44.72,51366.84303350969,29.3011,29.3011,29.2487,29.2749,51366.843
2009-09-14 15:10:00,44.72,44.74,44.71,44.73,36706.3492063492,29.2749,29.288,29.2684,29.2815,36706.3492
2009-09-14 15:20:00,44.73,44.74,44.67,44.69,52469.13580246913,29.2815,29.288,29.2422,29.2553,52469.1358
2009-09-14 15:30:00,44.7,44.75,44.69,44.73,121693.12169312168,29.2618,29.2946,29.2553,29.2815,121693.1217
2009-09-14 15:40:00,44.73,44.79,44.7,44.73,184303.3509700176,29.2815,29.3208,29.2618,29.2815,184303.351
2009-09-14 15:50:00,44.74,44.76,44.71,44.71,203703.70370370368,29.288,29.3011,29.2684,29.2684,203703.7037
2009-09-15 09:30:00,44.45,44.63,44.24,44.34,80246.91358024691,29.0982,29.216,28.9607,29.0262,80246.9136
2009-09-15 09:40:00,44.33,44.44,44.3,44.32,46626.98412698412,29.0196,29.0916,29.0,29.0131,46626.9841
2009-09-15 09:50:00,44.32,44.36,44.24,44.35,57649.91181657848,29.0131,29.0393,28.9607,29.0327,57649.9118
2009-09-15 10:00:00,44.34,44.38,44.24,44.36,41446.20811287477,29.0262,29.0524,28.9607,29.0393,41446.2081
2009-09-15 10:10:00,44.36,44.38,44.2,44.34,27336.860670194,29.0393,29.0524,28.9345,29.0262,27336.8607
2009-09-15 10:20:00,44.33,44.45,44.33,44.43,29982.36331569665,29.0196,29.0982,29.0196,29.0851,29982.3633
2009-09-15 10:30:00,44.45,44.51,44.44,44.48,28659.611992945323,29.0982,29.1375,29.0916,29.1178,28659.612
2009-09-15 10:40:00,44.47,44.53,44.45,44.52,19179.894179894178,29.1113,29.1506,29.0982,29.144,19179.8942
2009-09-15 10:50:00,44.53,44.62,44.49,44.61,32627.86596119929,29.1506,29.2095,29.1244,29.2029,32627.866
2009-09-15 11:00:00,44.61,44.61,44.47,44.51,34722.22222222222,29.2029,29.2029,29.1113,29.1375,34722.2222
2009-09-15 11:10:00,44.51,44.53,44.43,44.46,29651.67548500881,29.1375,29.1506,29.0851,29.1047,29651.6755
2009-09-15 11:20:00,44.45,44.53,44.45,44.51,27336.860670194,29.0982,29.1506,29.0982,29.1375,27336.8607
2009-09-15 11:30:00,44.51,44.64,44.51,44.63,27667.548500881832,29.1375,29.2226,29.1375,29.216,27667.5485
2009-09-15 11:40:00,44.63,44.72,44.63,44.72,48390.65255731922,29.216,29.2749,29.216,29.2749,48390.6526
2009-09-15 11:50:00,44.72,44.79,44.64,44.75,48059.96472663139,29.2749,29.3208,29.2226,29.2946,48059.9647
2009-09-15 12:00:00,44.74,44.77,44.71,44.76,26565.2557319224,29.288,29.3077,29.2684,29.3011,26565.2557
2009-09-15 12:10:00,44.76,44.82,44.76,44.81,21935.626102292765,29.3011,29.3404,29.3011,29.3338,21935.6261
2009-09-15 12:20:00,44.82,44.84,44.81,44.81,12786.596119929452,29.3404,29.3535,29.3338,29.3338,12786.5961
2009-09-15 12:30:00,44.82,44.82,44.76,44.77,19510.58201058201,29.3404,29.3404,29.3011,29.3077,19510.582
2009-09-15 12:40:00,44.78,44.82,44.76,44.79,14660.493827160491,29.3142,29.3404,29.3011,29.3208,14660.4938
2009-09-15 12:50:00,44.79,44.84,44.79,44.8,15652.557319223984,29.3208,29.3535,29.3208,29.3273,15652.5573
2009-09-15 13:00:00,44.8,44.81,44.74,44.78,23258.377425044087,29.3273,29.3338,29.288,29.3142,23258.3774
2009-09-15 13:10:00,44.79,44.85,44.78,44.83,21053.79188712522,29.3208,29.36,29.3142,29.3469,21053.7919
2009-09-15 13:20:00,44.83,44.84,44.76,44.81,50815.696649029975,29.3469,29.3535,29.3011,29.3338,50815.6966
2009-09-15 13:30:00,44.81,44.83,44.79,44.79,28108.465608465605,29.3338,29.3469,29.3208,29.3208,28108.4656
2009-09-15 13:40:00,44.79,44.8,44.76,44.78,28108.465608465605,29.3208,29.3273,29.3011,29.3142,28108.4656
2009-09-15 13:50:00,44.78,44.82,44.75,44.82,34281.305114638446,29.3142,29.3404,29.2946,29.3404,34281.3051
2009-09-15 14:00:00,44.82,44.83,44.72,44.73,30974.426807760137,29.3404,29.3469,29.2749,29.2815,30974.4268
2009-09-15 14:10:00,44.73,44.82,44.73,44.81,30423.28042328042,29.2815,29.3404,29.2815,29.3338,30423.2804
2009-09-15 14:20:00,44.82,44.9,44.81,44.89,35163.13932980599,29.3404,29.3928,29.3338,29.3862,35163.1393
2009-09-15 14:30:00,44.89,44.9,44.72,44.78,65255.73192239858,29.3862,29.3928,29.2749,29.3142,65255.7319
2009-09-15 14:40:00,44.77,44.82,44.73,44.77,40454.14462081128,29.3077,29.3404,29.2815,29.3077,40454.1446
2009-09-15 14:50:00,44.77,44.91,44.75,44.9,36596.119929453256,29.3077,29.3993,29.2946,29.3928,36596.1199
2009-09-15 15:00:00,44.91,44.91,44.87,44.9,48611.1111111111,29.3993,29.3993,29.3731,29.3928,48611.1111
2009-09-15 15:10:00,44.9,45.0,44.9,45.0,77491.18165784831,29.3928,29.4582,29.3928,29.4582,77491.1817
2009-09-15 15:20:00,44.98,45.05,44.94,45.05,71318.34215167548,29.4451,29.491,29.419,29.491,71318.3422
2009-09-15 15:30:00,45.04,45.04,44.94,44.96,121693.12169312168,29.4844,29.4844,29.419,29.432,121693.1217
2009-09-15 15:40:00,44.96,44.97,44.86,44.91,122023.80952380953,29.432,29.4386,29.3666,29.3993,122023.8095
2009-09-15 15:50:00,44.91,44.93,44.85,44.88,203042.328042328,29.3993,29.4124,29.36,29.3797,203042.328
2009-09-16 09:30:00,45.12,45.26,44.51,44.59,89947.08994708993,29.5368,29.6284,29.1375,29.1898,89947.0899
2009-09-16 09:40:00,44.6,44.72,44.33,44.44,58641.975308641966,29.1964,29.2749,29.0196,29.0916,58641.9753
2009-09-16 09:50:00,44.43,44.56,44.35,44.54,78593.47442680775,29.0851,29.1702,29.0327,29.1571,78593.4744
2009-09-16 10:00:00,44.56,44.72,44.55,44.69,32627.86596119929,29.1702,29.2749,29.1636,29.2553,32627.866
2009-09-16 10:10:00,44.68,44.72,44.59,44.61,38139.32980599647,29.2487,29.2749,29.1898,29.2029,38139.3298
2009-09-16 10:20:00,44.6,44.62,44.43,44.5,43430.33509700176,29.1964,29.2095,29.0851,29.1309,43430.3351
2009-09-16 10:30:00,44.49,44.53,44.32,44.32,51036.155202821865,29.1244,29.1506,29.0131,29.0131,51036.1552
2009-09-16 10:40:00,44.33,44.47,44.33,44.45,41115.52028218695,29.0196,29.1113,29.0196,29.0982,41115.5203
2009-09-16 10:50:00,44.44,44.45,44.36,44.37,35934.7442680776,29.0916,29.0982,29.0393,29.0458,35934.7443
2009-09-16 11:00:00,44.37,44.53,44.37,44.53,43650.79365079365,29.0458,29.1506,29.0458,29.1506,43650.7937
2009-09-16 11:10:00,44.53,44.67,44.53,44.64,37477.95414462081,29.1506,29.2422,29.1506,29.2226,37477.9541
2009-09-16 11:20:00,44.63,44.73,44.63,44.72,32738.09523809524,29.216,29.2815,29.216,29.2749,32738.0952
2009-09-16 11:30:00,44.71,44.78,44.67,44.78,28218.69488536155,29.2684,29.3142,29.2422,29.3142,28218.6949
2009-09-16 11:40:00,44.77,44.92,44.75,44.85,48280.42328042328,29.3077,29.4059,29.2946,29.36,48280.4233
2009-09-16 11:50:00,44.83,44.92,44.82,44.91,38800.70546737213,29.3469,29.4059,29.3404,29.3993,38800.7055
2009-09-16 12:00:00,44.91,45.06,44.91,45.05,81018.51851851851,29.3993,29.4975,29.3993,29.491,81018.5185
2009-09-16 12:10:00,45.05,45.1,45.02,45.06,47619.04761904761,29.491,29.5237,29.4713,29.4975,47619.0476
2009-09-16 12:20:00,45.06,45.08,44.96,44.98,45414.462081128746,29.4975,29.5106,29.432,29.4451,45414.4621
2009-09-16 12:30:00,44.96,45.02,44.91,44.92,33068.783068783065,29.432,29.4713,29.3993,29.4059,33068.7831
2009-09-16 12:40:00,44.92,45.01,44.92,44.98,21164.02116402116,29.4059,29.4648,29.4059,29.4451,21164.0212
2009-09-16 12:50:00,44.98,44.99,44.84,44.95,33289.241622574955,29.4451,29.4517,29.3535,29.4255,33289.2416
2009-09-16 13:00:00,44.95,45.02,44.95,45.02,21053.79188712522,29.4255,29.4713,29.4255,29.4713,21053.7919
2009-09-16 13:10:00,45.02,45.11,45.01,45.11,38139.32980599647,29.4713,29.5302,29.4648,29.5302,38139.3298
2009-09-16 13:20:00,45.11,45.18,45.09,45.09,65365.96119929453,29.5302,29.5761,29.5171,29.5171,65365.9612
2009-09-16 13:30:00,45.07,45.12,45.06,45.1,45965.60846560846,29.5041,29.5368,29.4975,29.5237,45965.6085
2009-09-16 13:40:00,45.11,45.14,45.09,45.13,27777.777777777774,29.5302,29.5499,29.5171,29.5433,27777.7778
2009-09-16 13:50:00,45.13,45.19,45.12,45.14,36596.119929453256,29.5433,29.5826,29.5368,29.5499,36596.1199
2009-09-16 14:00:00,45.14,45.21,45.14,45.15,56216.93121693121,29.5499,29.5957,29.5499,29.5564,56216.9312
2009-09-16 14:10:00,45.16,45.18,45.14,45.15,29761.90476190476,29.563,29.5761,29.5499,29.5564,29761.9048
2009-09-16 14:20:00,45.16,45.22,45.16,45.2,49603.1746031746,29.563,29.6022,29.563,29.5892,49603.1746
2009-09-16 14:30:00,45.21,45.27,45.21,45.22,53791.887125220455,29.5957,29.635,29.5957,29.6022,53791.8871
2009-09-16 14:40:00,45.22,45.27,45.21,45.26,42989.41798941798,29.6022,29.635,29.5957,29.6284,42989.418
2009-09-16 14:50:00,45.26,45.29,45.18,45.21,62059.08289241622,29.6284,29.6481,29.5761,29.5957,62059.0829
2009-09-16 15:00:00,45.2,45.2,45.09,45.11,87632.27513227513,29.5892,29.5892,29.5171,29.5302,87632.2751
2009-09-16 15:10:00,45.11,45.11,45.02,45.07,78262.78659611993,29.5302,29.5302,29.4713,29.5041,78262.7866
2009-09-16 15:20:00,45.08,45.11,45.04,45.07,68011.46384479717,29.5106,29.5302,29.4844,29.5041,68011.4638
2009-09-16 15:30:00,45.08,45.16,45.02,45.16,70877.42504409171,29.5106,29.563,29.4713,29.563,70877.425
2009-09-16 15:40:00,45.16,45.3,45.16,45.27,148919.75308641975,29.563,29.6546,29.563,29.635,148919.7531
2009-09-16 15:50:00,45.27,45.31,45.25,45.26,188822.7513227513,29.635,29.6612,29.6219,29.6284,188822.7513
2009-09-17 09:30:00,45.13,45.22,44.8,44.82,191578.4832451499,29.5433,29.6022,29.3273,29.3404,191578.4832
2009-09-17 09:40:00,44.82,45.11,44.76,45.02,214947.08994709,29.3404,29.5302,29.3011,29.4713,214947.0899
2009-09-17 09:50:00,45.02,45.17,44.97,45.14,190035.2733686067,29.4713,29.5695,29.4386,29.5499,190035.2734
2009-09-17 10:00:00,45.15,45.34,45.11,45.32,154872.1340388007,29.5564,29.6808,29.5302,29.6677,154872.134
2009-09-17 10:10:00,45.32,45.35,45.18,45.24,67460.31746031746,29.6677,29.6873,29.5761,29.6153,67460.3175
2009-09-17 10:20:00,45.25,45.31,45.12,45.19,57870.370370370365,29.6219,29.6612,29.5368,29.5826,57870.3704
2009-09-17 10:30:00,45.21,45.26,45.12,45.14,58421.51675485008,29.5957,29.6284,29.5368,29.5499,58421.5168
2009-09-17 10:40:00,45.14,45.2,45.14,45.17,22156.08465608465,29.5499,29.5892,29.5499,29.5695,22156.0847
2009-09-17 10:50:00,45.17,45.25,45.13,45.17,56216.93121693121,29.5695,29.6219,29.5433,29.5695,56216.9312
2009-09-17 11:00:00,45.17,45.22,45.13,45.18,73082.01058201057,29.5695,29.6022,29.5433,29.5761,73082.0106
2009-09-17 11:10:00,45.19,45.24,45.14,45.24,36816.578483245146,29.5826,29.6153,29.5499,29.6153,36816.5785
2009-09-17 11:20:00,45.25,45.33,45.25,45.29,58972.6631393298,29.6219,29.6743,29.6219,29.6481,58972.6631
2009-09-17 11:30:00,45.29,45.3,45.21,45.24,29761.90476190476,29.6481,29.6546,29.5957,29.6153,29761.9048
2009-09-17 11:40:00,45.25,45.26,45.14,45.15,65476.19047619047,29.6219,29.6284,29.5499,29.5564,65476.1905
2009-09-17 11:50:00,45.15,45.21,45.13,45.2,28659.611992945323,29.5564,29.5957,29.5433,29.5892,28659.612
2009-09-17 12:00:00,45.21,45.23,45.13,45.22,72530.86419753086,29.5957,29.6088,29.5433,29.6022,72530.8642
2009-09-17 12:10:00,45.21,45.25,45.08,45.08,124228.39506172838,29.5957,29.6219,29.5106,29.5106,124228.3951
2009-09-17 12:20:00,45.09,45.15,45.07,45.14,63161.375661375656,29.5171,29.5564,29.5041,29.5499,63161.3757
2009-09-17 12:30:00,45.14,45.29,45.13,45.14,86199.29453262786,29.5499,29.6481,29.5433,29.5499,86199.2945
2009-09-17 12:40:00,45.14,45.19,45.08,45.1,132495.59082892415,29.5499,29.5826,29.5106,29.5237,132495.5908
2009-09-17 12:50:00,45.12,45.13,45.07,45.08,72861.55202821869,29.5368,29.5433,29.5041,29.5106,72861.552
2009-09-17 13:00:00,45.08,45.12,45.07,45.12,62499.99999999999,29.5106,29.5368,29.5041,29.5368,62500.0
2009-09-17 13:10:00,45.12,45.21,45.06,45.1,67791.00529100528,29.5368,29.5957,29.4975,29.5237,67791.0053
2009-09-17 13:20:00,45.1,45.17,45.09,45.16,51697.53086419753,29.5237,29.5695,29.5171,29.563,51697.5309
2009-09-17 13:30:00,45.17,45.23,45.15,45.23,50485.00881834215,29.5695,29.6088,29.5564,29.6088,50485.0088
2009-09-17 13:40:00,45.22,45.3,45.22,45.3,60736.33156966489,29.6022,29.6546,29.6022,29.6546,60736.3316
2009-09-17 13:50:00,45.29,45.31,45.28,45.3,92261.90476190476,29.6481,29.6612,29.6415,29.6546,92261.9048
2009-09-17 14:00:00,45.3,45.33,45.25,45.31,80136.68430335096,29.6546,29.6743,29.6219,29.6612,80136.6843
2009-09-17 14:10:00,45.3,45.36,45.28,45.34,100088.18342151676,29.6546,29.6939,29.6415,29.6808,100088.1834
2009-09-17 14:20:00,45.35,45.43,45.27,45.38,375771.6049382716,29.6873,29.7397,29.635,29.707,375771.6049
2009-09-17 14:30:00,45.38,45.39,45.3,45.36,121803.35097001762,29.707,29.7135,29.6546,29.6939,121803.351
2009-09-17 14:40:00,45.36,45.64,45.35,45.63,158730.1587301587,29.6939,29.8772,29.6873,29.8706,158730.1587
2009-09-17 14:50:00,45.64,46.05,45.64,46.05,316578.4832451499,29.8772,30.1456,29.8772,30.1456,316578.4832
2009-09-17 15:00:00,46.04,46.08,45.79,45.91,132716.04938271604,30.139,30.1652,29.9754,30.0539,132716.0494
2009-09-17 15:10:00,45.91,46.1,45.83,46.09,145061.7283950617,30.0539,30.1783,30.0016,30.1718,145061.7284
2009-09-17 15:20:00,46.09,46.21,45.99,46.09,192129.6296296296,30.1718,30.2503,30.1063,30.1718,192129.6296
2009-09-17 15:30:00,46.09,46.14,46.0,46.08,186948.85361552023,30.1718,30.2045,30.1129,30.1652,186948.8536
2009-09-17 15:40:00,46.08,46.09,45.84,45.85,195877.42504409168,30.1652,30.1718,30.0081,30.0147,195877.425
2009-09-17 15:50:00,45.84,45.95,45.79,45.95,274801.5873015873,30.0081,30.0801,29.9754,30.0801,274801.5873
2009-09-18 09:30:00,46.01,46.61,45.92,46.15,632826.2786596119,30.1194,30.5122,30.0605,30.211,632826.2787
2009-09-18 09:40:00,46.16,46.21,45.97,46.07,94466.49029982362,30.2176,30.2503,30.0932,30.1587,94466.4903
2009-09-18 09:50:00,46.07,46.09,45.84,45.95,98985.89065255733,30.1587,30.1718,30.0081,30.0801,98985.8907
2009-09-18 10:00:00,45.95,46.02,45.88,45.98,94797.17813051146,30.0801,30.1259,30.0343,30.0998,94797.1781
2009-09-18 10:10:00,46.01,46.11,45.95,45.96,60736.33156966489,30.1194,30.1849,30.0801,30.0867,60736.3316
2009-09-18 10:20:00,45.97,46.03,45.95,46.01,31525.57319223985,30.0932,30.1325,30.0801,30.1194,31525.5732
2009-09-18 10:30:00,46.01,46.31,46.01,46.27,86860.67019400351,30.1194,30.3158,30.1194,30.2896,86860.6702
2009-09-18 10:40:00,46.26,46.37,46.21,46.23,77050.26455026455,30.2831,30.3551,30.2503,30.2634,77050.2646
2009-09-18 10:50:00,46.24,46.35,46.23,46.31,34281.305114638446,30.27,30.342,30.2634,30.3158,34281.3051
2009-09-18 11:00:00,46.32,46.42,46.3,46.4,57539.68253968253,30.3223,30.3878,30.3092,30.3747,57539.6825
2009-09-18 11:10:00,46.4,46.42,46.36,46.4,76278.65961199293,30.3747,30.3878,30.3485,30.3747,76278.6596
2009-09-18 11:20:00,46.4,46.52,46.37,46.37,53902.11640211639,30.3747,30.4533,30.3551,30.3551,53902.1164
2009-09-18 11:30:00,46.37,46.43,46.27,46.29,45083.77425044091,30.3551,30.3943,30.2896,30.3027,45083.7743
2009-09-18 11:40:00,46.3,46.37,46.28,46.34,29541.44620811288,30.3092,30.3551,30.2962,30.3354,29541.4462
2009-09-18 11:50:00,46.34,46.39,46.29,46.29,29872.1340388007,30.3354,30.3682,30.3027,30.3027,29872.134
2009-09-18 12:00:00,46.29,46.29,46.23,46.26,29541.44620811288,30.3027,30.3027,30.2634,30.2831,29541.4462
2009-09-18 12:10:00,46.26,46.37,46.25,46.33,35824.514991181655,30.2831,30.3551,30.2765,30.3289,35824.515
2009-09-18 12:20:00,46.32,46.39,46.32,46.36,34722.22222222222,30.3223,30.3682,30.3223,30.3485,34722.2222
2009-09-18 12:30:00,46.37,46.47,46.36,46.47,49492.945326278656,30.3551,30.4205,30.3485,30.4205,49492.9453
2009-09-18 12:40:00,46.46,46.5,46.45,46.47,37257.49559082892,30.414,30.4402,30.4074,30.4205,37257.4956
2009-09-18 12:50:00,46.47,46.61,46.47,46.61,53681.65784832451,30.4205,30.5122,30.4205,30.5122,53681.6578
2009-09-18 13:00:00,46.61,46.68,46.59,46.64,54673.721340388,30.5122,30.558,30.4991,30.5318,54673.7213
2009-09-18 13:10:00,46.64,46.64,46.58,46.59,26675.485008818338,30.5318,30.5318,30.4925,30.4991,26675.485
2009-09-18 13:20:00,46.59,46.71,46.58,46.71,63822.75132275131,30.4991,30.5776,30.4925,30.5776,63822.7513
2009-09-18 13:30:00,46.71,46.71,46.67,46.7,55224.86772486772,30.5776,30.5776,30.5515,30.5711,55224.8677
2009-09-18 13:40:00,46.7,46.88,46.69,46.84,83884.47971781304,30.5711,30.6889,30.5645,30.6627,83884.4797
2009-09-18 13:50:00,46.84,46.84,46.76,46.78,33399.47089947089,30.6627,30.6627,30.6104,30.6235,33399.4709
2009-09-18 14:00:00,46.78,46.93,46.78,46.81,82671.95767195766,30.6235,30.7217,30.6235,30.6431,82671.9577
2009-09-18 14:10:00,46.82,46.95,46.8,46.91,75507.05467372133,30.6496,30.7348,30.6366,30.7086,75507.0547
2009-09-18 14:20:00,46.91,46.91,46.85,46.85,27998.23633156966,30.7086,30.7086,30.6693,30.6693,27998.2363
2009-09-18 14:30:00,46.85,46.88,46.79,46.83,97332.45149911816,30.6693,30.6889,30.63,30.6562,97332.4515
2009-09-18 14:40:00,46.83,46.97,46.8,46.96,80467.37213403879,30.6562,30.7478,30.6366,30.7413,80467.3721
2009-09-18 14:50:00,46.96,46.97,46.88,46.93,44091.71075837742,30.7413,30.7478,30.6889,30.7217,44091.7108
2009-09-18 15:00:00,46.93,47.0,46.93,46.97,125110.22927689592,30.7217,30.7675,30.7217,30.7478,125110.2293
2009-09-18 15:10:00,46.97,47.06,46.96,46.97,102513.2275132275,30.7478,30.8068,30.7413,30.7478,102513.2275
2009-09-18 15:20:00,46.98,47.16,46.97,47.14,136574.07407407407,30.7544,30.8722,30.7478,30.8591,136574.0741
2009-09-18 15:30:00,47.14,47.15,47.04,47.04,125661.37566137564,30.8591,30.8657,30.7937,30.7937,125661.3757
2009-09-18 15:40:00,47.04,47.04,46.95,46.97,209104.9382716049,30.7937,30.7937,30.7348,30.7478,209104.9383
2009-09-18 15:50:00,46.97,46.99,46.9,46.95,228835.9788359788,30.7478,30.7609,30.702,30.7348,228835.9788
2009-09-21 09:30:00,46.6,46.8,46.55,46.76,91159.61199294533,30.5056,30.6366,30.4729,30.6104,91159.612
2009-09-21 09:40:00,46.77,46.99,46.54,46.56,80467.37213403879,30.6169,30.7609,30.4664,30.4794,80467.3721
2009-09-21 09:50:00,46.58,46.58,46.41,46.48,106261.02292768958,30.4925,30.4925,30.3813,30.4271,106261.0229
2009-09-21 10:00:00,46.46,46.67,46.38,46.67,53461.19929453262,30.414,30.5515,30.3616,30.5515,53461.1993
2009-09-21 10:10:00,46.66,46.75,46.61,46.72,39241.6225749559,30.5449,30.6038,30.5122,30.5842,39241.6226
2009-09-21 10:20:00,46.7,46.99,46.68,46.96,52579.365079365074,30.5711,30.7609,30.558,30.7413,52579.3651
2009-09-21 10:30:00,46.94,46.97,46.74,46.78,41335.97883597883,30.7282,30.7478,30.5973,30.6235,41335.9788
2009-09-21 10:40:00,46.79,46.79,46.56,46.6,105268.9594356261,30.63,30.63,30.4794,30.5056,105268.9594
2009-09-21 10:50:00,46.61,46.66,46.5,46.5,55224.86772486772,30.5122,30.5449,30.4402,30.4402,55224.8677
2009-09-21 11:00:00,46.51,46.7,46.49,46.68,34060.84656084656,30.4467,30.5711,30.4336,30.558,34060.8466
2009-09-21 11:10:00,46.68,46.74,46.63,46.73,20061.728395061727,30.558,30.5973,30.5253,30.5907,20061.7284
2009-09-21 11:20:00,46.74,46.81,46.68,46.68,22045.85537918871,30.5973,30.6431,30.558,30.558,22045.8554
2009-09-21 11:30:00,46.68,46.81,46.68,46.81,24691.358024691355,30.558,30.6431,30.558,30.6431,24691.358
2009-09-21 11:40:00,46.82,46.83,46.79,46.82,24029.982363315696,30.6496,30.6562,30.63,30.6496,24029.9824
2009-09-21 11:50:00,46.82,46.88,46.8,46.83,27667.548500881832,30.6496,30.6889,30.6366,30.6562,27667.5485
2009-09-21 12:00:00,46.83,46.86,46.82,46.85,23258.377425044087,30.6562,30.6758,30.6496,30.6693,23258.3774
2009-09-21 12:10:00,46.85,46.93,46.85,46.85,32627.86596119929,30.6693,30.7217,30.6693,30.6693,32627.866
2009-09-21 12:20:00,46.84,46.88,46.83,46.85,25683.421516754846,30.6627,30.6889,30.6562,30.6693,25683.4215
2009-09-21 12:30:00,46.85,46.88,46.84,46.87,13007.05467372134,30.6693,30.6889,30.6627,30.6824,13007.0547
2009-09-21 12:40:00,46.87,46.91,46.81,46.81,26124.338624338623,30.6824,30.7086,30.6431,30.6431,26124.3386
2009-09-21 12:50:00,46.82,46.85,46.81,46.84,33619.92945326278,30.6496,30.6693,30.6431,30.6627,33619.9295
2009-09-21 13:00:00,46.84,46.85,46.81,46.84,38910.93474426808,30.6627,30.6693,30.6431,30.6627,38910.9347
2009-09-21 13:10:00,46.84,46.87,46.83,46.87,32517.636684303347,30.6627,30.6824,30.6562,30.6824,32517.6367
2009-09-21 13:20:00,46.86,46.92,46.86,46.92,23809.52380952381,30.6758,30.7151,30.6758,30.7151,23809.5238
2009-09-21 13:30:00,46.91,46.95,46.91,46.94,37918.87125220458,30.7086,30.7348,30.7086,30.7282,37918.8713
2009-09-21 13:40:00,46.94,46.94,46.85,46.85,49272.486772486765,30.7282,30.7282,30.6693,30.6693,49272.4868
2009-09-21 13:50:00,46.85,46.87,46.78,46.8,62169.312169312165,30.6693,30.6824,30.6235,30.6366,62169.3122
2009-09-21 14:00:00,46.81,46.84,46.75,46.77,44642.85714285714,30.6431,30.6627,30.6038,30.6169,44642.8571
2009-09-21 14:10:00,46.76,46.82,46.72,46.81,46957.67195767196,30.6104,30.6496,30.5842,30.6431,46957.672
2009-09-21 14:20:00,46.81,46.84,46.75,46.76,45304.2328042328,30.6431,30.6627,30.6038,30.6104,45304.2328
2009-09-21 14:30:00,46.76,46.78,46.71,46.73,59964.72663139329,30.6104,30.6235,30.5776,30.5907,59964.7266
2009-09-21 14:40:00,46.73,46.76,46.66,46.75,93694.88536155202,30.5907,30.6104,30.5449,30.6038,93694.8854
2009-09-21 14:50:00,46.76,46.77,46.64,46.65,37698.41269841269,30.6104,30.6169,30.5318,30.5384,37698.4127
2009-09-21 15:00:00,46.66,46.72,46.65,46.71,57539.68253968253,30.5449,30.5842,30.5384,30.5776,57539.6825
2009-09-21 15:10:00,46.71,46.88,46.71,46.86,88183.42151675484,30.5776,30.6889,30.5776,30.6758,88183.4215
2009-09-21 15:20:00,46.87,46.87,46.75,46.76,37808.64197530864,30.6824,30.6824,30.6038,30.6104,37808.642
2009-09-21 15:30:00,46.76,46.76,46.57,46.57,92261.90476190476,30.6104,30.6104,30.486,30.486,92261.9048
2009-09-21 15:40:00,46.58,46.62,46.47,46.49,123015.873015873,30.4925,30.5187,30.4205,30.4336,123015.873
2009-09-21 15:50:00,46.48,46.55,46.48,46.54,218694.885361552,30.4271,30.4729,30.4271,30.4664,218694.8854
2009-09-22 09:30:00,46.68,46.72,46.48,46.48,54894.17989417989,30.558,30.5842,30.4271,30.4271,54894.1799
2009-09-22 09:40:00,46.45,46.56,46.42,46.43,60185.185185185175,30.4074,30.4794,30.3878,30.3943,60185.1852
2009-09-22 09:50:00,46.45,46.66,46.45,46.48,39902.998236331565,30.4074,30.5449,30.4074,30.4271,39902.9982
2009-09-22 10:00:00,46.48,46.48,46.39,46.46,23478.835978835978,30.4271,30.4271,30.3682,30.414,23478.836
2009-09-22 10:10:00,46.48,46.54,46.39,46.41,40674.60317460317,30.4271,30.4664,30.3682,30.3813,40674.6032
2009-09-22 10:20:00,46.41,46.42,46.37,46.38,32297.17813051146,30.3813,30.3878,30.3551,30.3616,32297.1781
2009-09-22 10:30:00,46.38,46.39,46.27,46.27,47839.5061728395,30.3616,30.3682,30.2896,30.2896,47839.5062
2009-09-22 10:40:00,46.27,46.28,46.22,46.23,36044.97354497354,30.2896,30.2962,30.2569,30.2634,36044.9735
2009-09-22 10:50:00,46.22,46.25,46.17,46.18,36926.80776014109,30.2569,30.2765,30.2241,30.2307,36926.8078
2009-09-22 11:00:00,46.18,46.26,46.17,46.26,20943.56261022928,30.2307,30.2831,30.2241,30.2831,20943.5626
2009-09-22 11:10:00,46.26,46.45,46.25,46.45,28549.38271604938,30.2831,30.4074,30.2765,30.4074,28549.3827
2009-09-22 11:20:00,46.45,46.45,46.33,46.34,26895.943562610228,30.4074,30.4074,30.3289,30.3354,26895.9436
2009-09-22 11:30:00,46.34,46.41,46.33,46.37,15211.64021164021,30.3354,30.3813,30.3289,30.3551,15211.6402
2009-09-22 11:40:00,46.37,46.44,46.37,46.39,92261.90476190476,30.3551,30.4009,30.3551,30.3682,92261.9048
2009-09-22 11:50:00,46.39,46.45,46.35,46.45,84656.08465608464,30.3682,30.4074,30.342,30.4074,84656.0847
2009-09-22 12:00:00,46.44,46.61,46.43,46.58,78483.2451499118,30.4009,30.5122,30.3943,30.4925,78483.2451
2009-09-22 12:10:00,46.58,46.59,46.52,46.53,83333.33333333333,30.4925,30.4991,30.4533,30.4598,83333.3333
2009-09-22 12:20:00,46.53,46.58,46.52,46.58,39241.6225749559,30.4598,30.4925,30.4533,30.4925,39241.6226
2009-09-22 12:30:00,46.57,46.66,46.57,46.65,69444.44444444444,30.486,30.5449,30.486,30.5384,69444.4444
2009-09-22 12:40:00,46.65,46.69,46.63,46.68,100088.18342151676,30.5384,30.5645,30.5253,30.558,100088.1834
2009-09-22 12:50:00,46.68,46.71,46.62,46.62,77821.86948853615,30.558,30.5776,30.5187,30.5187,77821.8695
2009-09-22 13:00:00,46.61,46.69,46.58,46.68,47949.735449735446,30.5122,30.5645,30.4925,30.558,47949.7354
2009-09-22 13:10:00,46.68,46.69,46.53,46.57,44753.08641975308,30.558,30.5645,30.4598,30.486,44753.0864
2009-09-22 13:20:00,46.57,46.58,46.45,46.54,105930.33509700176,30.486,30.4925,30.4074,30.4664,105930.3351
2009-09-22 13:30:00,46.55,46.63,46.51,46.52,46847.44268077601,30.4729,30.5253,30.4467,30.4533,46847.4427
2009-09-22 13:40:00,46.51,46.58,46.49,46.58,45194.003527336856,30.4467,30.4925,30.4336,30.4925,45194.0035
2009-09-22 13:50:00,46.57,46.6,46.56,46.6,18077.60141093474,30.486,30.5056,30.4794,30.5056,18077.6014
2009-09-22 14:00:00,46.6,46.6,46.56,46.6,23809.52380952381,30.5056,30.5056,30.4794,30.5056,23809.5238
2009-09-22 14:10:00,46.6,46.61,46.56,46.58,28880.07054673721,30.5056,30.5122,30.4794,30.4925,28880.0705
2009-09-22 14:20:00,46.58,46.61,46.58,46.6,25462.96296296296,30.4925,30.5122,30.4925,30.5056,25462.963
2009-09-22 14:30:00,46.61,46.66,46.59,46.62,15432.098765432096,30.5122,30.5449,30.4991,30.5187,15432.0988
2009-09-22 14:40:00,46.62,46.67,46.61,46.66,7826.278659611992,30.5187,30.5515,30.5122,30.5449,7826.2787
2009-09-22 14:50:00,46.65,46.7,46.65,46.68,16644.620811287477,30.5384,30.5711,30.5384,30.558,16644.6208
2009-09-22 15:00:00,46.69,46.7,46.6,46.64,37918.87125220458,30.5645,30.5711,30.5056,30.5318,37918.8713
2009-09-22 15:10:00,46.63,46.64,46.57,46.57,32738.09523809524,30.5253,30.5318,30.486,30.486,32738.0952
2009-09-22 15:20:00,46.58,46.68,46.58,46.65,37367.724867724864,30.4925,30.558,30.4925,30.5384,37367.7249
2009-09-22 15:30:00,46.65,46.7,46.65,46.7,49162.25749559082,30.5384,30.5711,30.5384,30.5711,49162.2575
2009-09-22 15:40:00,46.7,46.75,46.64,46.68,111882.71604938273,30.5711,30.6038,30.5318,30.558,111882.716
2009-09-22 15:50:00,46.68,46.7,46.49,46.55,204254.8500881834,30.558,30.5711,30.4336,30.4729,204254.8501
2009-09-23 09:30:00,46.72,46.83,46.55,46.79,124007.9365079365,30.5842,30.6562,30.4729,30.63,124007.9365
2009-09-23 09:40:00,46.78,46.95,46.78,46.92,63822.75132275131,30.6235,30.7348,30.6235,30.7151,63822.7513
2009-09-23 09:50:00,46.91,46.99,46.77,46.79,69995.59082892415,30.7086,30.7609,30.6169,30.63,69995.5908
2009-09-23 10:00:00,46.79,46.82,46.75,46.77,55665.78483245149,30.63,30.6496,30.6038,30.6169,55665.7848
2009-09-23 10:10:00,46.78,46.89,46.77,46.87,61397.70723104056,30.6235,30.6955,30.6169,30.6824,61397.7072
2009-09-23 10:20:00,46.88,46.89,46.81,46.83,23368.60670194004,30.6889,30.6955,30.6431,30.6562,23368.6067
2009-09-23 10:30:00,46.81,46.84,46.69,46.79,87191.35802469135,30.6431,30.6627,30.5645,30.63,87191.358
2009-09-23 10:40:00,46.78,46.83,46.77,46.81,58201.05820105819,30.6235,30.6562,30.6169,30.6431,58201.0582
2009-09-23 10:50:00,46.82,46.89,46.79,46.88,54012.34567901234,30.6496,30.6955,30.63,30.6889,54012.3457
2009-09-23 11:00:00,46.88,47.05,46.87,47.02,124669.31216931216,30.6889,30.8002,30.6824,30.7806,124669.3122
2009-09-23 11:10:00,47.01,47.02,46.95,46.96,54894.17989417989,30.774,30.7806,30.7348,30.7413,54894.1799
2009-09-23 11:20:00,46.96,47.04,46.95,47.01,43430.33509700176,30.7413,30.7937,30.7348,30.774,43430.3351
2009-09-23 11:30:00,47.01,47.07,46.98,47.07,96230.15873015871,30.774,30.8133,30.7544,30.8133,96230.1587
2009-09-23 11:40:00,47.06,47.12,47.01,47.07,43981.481481481474,30.8068,30.846,30.774,30.8133,43981.4815
2009-09-23 11:50:00,47.06,47.25,47.06,47.22,83443.56261022927,30.8068,30.9311,30.8068,30.9115,83443.5626
2009-09-23 12:00:00,47.22,47.29,47.18,47.25,49492.945326278656,30.9115,30.9573,30.8853,30.9311,49492.9453
2009-09-23 12:10:00,47.24,47.25,47.18,47.2,16093.474426807756,30.9246,30.9311,30.8853,30.8984,16093.4744
2009-09-23 12:20:00,47.19,47.22,47.13,47.14,32958.55379188712,30.8919,30.9115,30.8526,30.8591,32958.5538
2009-09-23 12:30:00,47.16,47.16,47.06,47.07,21825.396825396823,30.8722,30.8722,30.8068,30.8133,21825.3968
2009-09-23 12:40:00,47.07,47.12,47.05,47.1,16975.308641975305,30.8133,30.846,30.8002,30.8329,16975.3086
2009-09-23 12:50:00,47.11,47.13,47.07,47.12,16975.308641975305,30.8395,30.8526,30.8133,30.846,16975.3086
2009-09-23 13:00:00,47.12,47.17,47.1,47.17,31635.8024691358,30.846,30.8788,30.8329,30.8788,31635.8025
2009-09-23 13:10:00,47.17,47.2,47.13,47.2,51917.98941798941,30.8788,30.8984,30.8526,30.8984,51917.9894
2009-09-23 13:20:00,47.2,47.22,47.06,47.07,48059.96472663139,30.8984,30.9115,30.8068,30.8133,48059.9647
2009-09-23 13:30:00,47.07,47.1,46.99,47.0,29651.67548500881,30.8133,30.8329,30.7609,30.7675,29651.6755
2009-09-23 13:40:00,47.01,47.03,46.97,46.99,14109.347442680775,30.774,30.7871,30.7478,30.7609,14109.3474
2009-09-23 13:50:00,46.99,47.1,46.97,47.1,23368.60670194004,30.7609,30.8329,30.7478,30.8329,23368.6067
2009-09-23 14:00:00,47.09,47.18,47.07,47.17,25022.045855379187,30.8264,30.8853,30.8133,30.8788,25022.0459
2009-09-23 14:10:00,47.19,47.35,47.08,47.31,51146.38447971781,30.8919,30.9966,30.8199,30.9704,51146.3845
2009-09-23 14:20:00,47.34,47.39,47.17,47.29,41666.66666666666,30.9901,31.0228,30.8788,30.9573,41666.6667
2009-09-23 14:30:00,47.27,47.37,47.2,47.34,32958.55379188712,30.9442,31.0097,30.8984,30.9901,32958.5538
2009-09-23 14:40:00,47.34,47.34,47.15,47.23,71318.34215167548,30.9901,30.9901,30.8657,30.918,71318.3422
2009-09-23 14:50:00,47.24,47.27,46.92,47.0,70326.27865961198,30.9246,30.9442,30.7151,30.7675,70326.2787
2009-09-23 15:00:00,47.02,47.26,47.02,47.24,63602.29276895943,30.7806,30.9377,30.7806,30.9246,63602.2928
2009-09-23 15:10:00,47.25,47.25,47.02,47.1,83002.6455026455,30.9311,30.9311,30.7806,30.8329,83002.6455
2009-09-23 15:20:00,47.07,47.07,46.92,46.98,69664.90299823633,30.8133,30.8133,30.7151,30.7544,69664.903
2009-09-23 15:30:00,46.97,47.07,46.9,47.06,141975.30864197528,30.7478,30.8133,30.702,30.8068,141975.3086
2009-09-23 15:40:00,47.06,47.09,46.87,46.9,151455.02645502644,30.8068,30.8264,30.6824,30.702,151455.0265
2009-09-23 15:50:00,46.91,46.93,46.68,46.8,418761.0229276896,30.7086,30.7217,30.558,30.6366,418761.0229
2009-09-24 09:30:00,46.78,46.78,46.35,46.46,171075.8377425044,30.6235,30.6235,30.342,30.414,171075.8377
2009-09-24 09:40:00,46.4,46.57,46.28,46.5,69444.44444444444,30.3747,30.486,30.2962,30.4402,69444.4444
2009-09-24 09:50:00,46.53,46.81,46.48,46.79,139880.95238095237,30.4598,30.6431,30.4271,30.63,139880.9524
2009-09-24 10:00:00,46.78,46.79,46.53,46.63,77711.6402116402,30.6235,30.63,30.4598,30.5253,77711.6402
2009-09-24 10:10:00,46.63,46.68,46.42,46.52,67570.5467372134,30.5253,30.558,30.3878,30.4533,67570.5467
2009-09-24 10:20:00,46.53,46.68,46.52,46.65,103615.52028218692,30.4598,30.558,30.4533,30.5384,103615.5203
2009-09-24 10:30:00,46.63,46.78,46.6,46.78,109237.21340388006,30.5253,30.6235,30.5056,30.6235,109237.2134
2009-09-24 10:40:00,46.77,46.78,46.53,46.63,87191.35802469135,30.6169,30.6235,30.4598,30.5253,87191.358
2009-09-24 10:50:00,46.64,46.68,46.6,46.64,57760.14109347442,30.5318,30.558,30.5056,30.5318,57760.1411
2009-09-24 11:00:00,46.63,46.66,46.58,46.63,81459.43562610228,30.5253,30.5449,30.4925,30.5253,81459.4356
2009-09-24 11:10:00,46.64,46.7,46.62,46.69,59193.12169312168,30.5318,30.5711,30.5187,30.5645,59193.1217
2009-09-24 11:20:00,46.7,46.7,46.5,46.53,31856.261022927687,30.5711,30.5711,30.4402,30.4598,31856.261
2009-09-24 11:30:00,46.51,46.53,46.38,46.4,48390.65255731922,30.4467,30.4598,30.3616,30.3747,48390.6526
2009-09-24 11:40:00,46.4,46.49,46.32,46.42,30753.96825396825,30.3747,30.4336,30.3223,30.3878,30753.9683
2009-09-24 11:50:00,46.4,46.42,46.31,46.32,40013.22751322751,30.3747,30.3878,30.3158,30.3223,40013.2275
2009-09-24 12:00:00,46.34,46.49,46.33,46.49,21274.250440917105,30.3354,30.4336,30.3289,30.4336,21274.2504
2009-09-24 12:10:00,46.48,46.57,46.48,46.53,37698.41269841269,30.4271,30.486,30.4271,30.4598,37698.4127
2009-09-24 12:20:00,46.53,46.54,46.4,46.42,22486.772486772483,30.4598,30.4664,30.3747,30.3878,22486.7725
2009-09-24 12:30:00,46.42,46.47,46.37,46.42,18628.74779541446,30.3878,30.4205,30.3551,30.3878,18628.7478
2009-09-24 12:40:00,46.42,46.44,46.38,46.39,18849.206349206343,30.3878,30.4009,30.3616,30.3682,18849.2063
2009-09-24 12:50:00,46.39,46.43,46.33,46.35,21384.47971781305,30.3682,30.3943,30.3289,30.342,21384.4797
2009-09-24 13:00:00,46.35,46.49,46.34,46.48,19179.894179894178,30.342,30.4336,30.3354,30.4271,19179.8942
2009-09-24 13:10:00,46.48,46.52,46.43,46.45,25903.880070546733,30.4271,30.4533,30.3943,30.4074,25903.8801
2009-09-24 13:20:00,46.45,46.51,46.43,46.51,52138.4479717813,30.4074,30.4467,30.3943,30.4467,52138.448
2009-09-24 13:30:00,46.51,46.57,46.49,46.52,48611.1111111111,30.4467,30.486,30.4336,30.4533,48611.1111
2009-09-24 13:40:00,46.51,46.52,46.38,46.4,34281.305114638446,30.4467,30.4533,30.3616,30.3747,34281.3051
2009-09-24 13:50:00,46.39,46.44,46.34,46.39,36485.89065255732,30.3682,30.4009,30.3354,30.3682,36485.8907
2009-09-24 14:00:00,46.4,46.43,46.33,46.39,27116.402116402114,30.3747,30.3943,30.3289,30.3682,27116.4021
2009-09-24 14:10:00,46.39,46.41,46.33,46.4,20943.56261022928,30.3682,30.3813,30.3289,30.3747,20943.5626
2009-09-24 14:20:00,46.39,46.39,46.27,46.33,23368.60670194004,30.3682,30.3682,30.2896,30.3289,23368.6067
2009-09-24 14:30:00,46.32,46.39,46.29,46.33,32186.948853615515,30.3223,30.3682,30.3027,30.3289,32186.9489
2009-09-24 14:40:00,46.35,46.36,46.29,46.36,42989.41798941798,30.342,30.3485,30.3027,30.3485,42989.418
2009-09-24 14:50:00,46.34,46.44,46.34,46.44,24801.5873015873,30.3354,30.4009,30.3354,30.4009,24801.5873
2009-09-24 15:00:00,46.44,46.48,46.35,46.36,43430.33509700176,30.4009,30.4271,30.342,30.3485,43430.3351
2009-09-24 15:10:00,46.38,46.45,46.37,46.4,30202.821869488533,30.3616,30.4074,30.3551,30.3747,30202.8219
2009-09-24 15:20:00,46.39,46.44,46.31,46.31,61287.47795414461,30.3682,30.4009,30.3158,30.3158,61287.478
2009-09-24 15:30:00,46.33,46.39,46.27,46.27,80026.45502645502,30.3289,30.3682,30.2896,30.2896,80026.455
2009-09-24 15:40:00,46.26,46.32,46.25,46.29,79034.39153439153,30.2831,30.3223,30.2765,30.3027,79034.3915
2009-09-24 15:50:00,46.3,46.4,46.29,46.3,126212.52204585537,30.3092,30.3747,30.3027,30.3092,126212.522
2009-09-25 09:30:00,46.12,46.55,46.12,46.35,45855.37918871252,30.1914,30.4729,30.1914,30.342,45855.3792
2009-09-25 09:40:00,46.35,46.58,46.27,46.53,53350.97001763668,30.342,30.4925,30.2896,30.4598,53350.97
2009-09-25 09:50:00,46.5,46.5,46.15,46.35,29100.529100529096,30.4402,30.4402,30.211,30.342,29100.5291
2009-09-25 10:00:00,46.33,46.46,46.19,46.43,54232.80423280423,30.3289,30.414,30.2372,30.3943,54232.8042
2009-09-25 10:10:00,46.44,46.45,46.32,46.39,17636.68430335097,30.4009,30.4074,30.3223,30.3682,17636.6843
2009-09-25 10:20:00,46.39,46.39,46.25,46.29,36816.578483245146,30.3682,30.3682,30.2765,30.3027,36816.5785
2009-09-25 10:30:00,46.29,46.38,46.27,46.29,16313.932980599646,30.3027,30.3616,30.2896,30.3027,16313.933
2009-09-25 10:40:00,46.29,46.38,46.25,46.34,16093.474426807756,30.3027,30.3616,30.2765,30.3354,16093.4744
2009-09-25 10:50:00,46.34,46.36,46.28,46.32,19620.81128747795,30.3354,30.3485,30.2962,30.3223,19620.8113
2009-09-25 11:00:00,46.32,46.39,46.27,46.37,17195.767195767196,30.3223,30.3682,30.2896,30.3551,17195.7672
2009-09-25 11:10:00,46.37,46.37,46.19,46.22,17746.91358024691,30.3551,30.3551,30.2372,30.2569,17746.9136
2009-09-25 11:20:00,46.23,46.31,46.23,46.28,14880.95238095238,30.2634,30.3158,30.2634,30.2962,14880.9524
2009-09-25 11:30:00,46.28,46.29,46.19,46.27,16754.85008818342,30.2962,30.3027,30.2372,30.2896,16754.8501
2009-09-25 11:40:00,46.27,46.36,46.23,46.25,15762.786596119928,30.2896,30.3485,30.2634,30.2765,15762.7866
2009-09-25 11:50:00,46.25,46.27,46.1,46.16,20171.95767195767,30.2765,30.2896,30.1783,30.2176,20171.9577
2009-09-25 12:00:00,46.14,46.24,46.13,46.23,15542.32804232804,30.2045,30.27,30.198,30.2634,15542.328
2009-09-25 12:10:00,46.22,46.22,46.05,46.07,15983.245149911814,30.2569,30.2569,30.1456,30.1587,15983.2451
2009-09-25 12:20:00,46.07,46.07,45.96,46.03,27667.548500881832,30.1587,30.1587,30.0867,30.1325,27667.5485
2009-09-25 12:30:00,46.03,46.13,46.03,46.1,16203.703703703704,30.1325,30.198,30.1325,30.1783,16203.7037
2009-09-25 12:40:00,46.09,46.1,46.04,46.08,9259.259259259255,30.1718,30.1783,30.139,30.1652,9259.2593
2009-09-25 12:50:00,46.07,46.15,46.07,46.11,33399.47089947089,30.1587,30.211,30.1587,30.1849,33399.4709
2009-09-25 13:00:00,46.13,46.14,46.08,46.09,22707.231040564373,30.198,30.2045,30.1652,30.1718,22707.231
2009-09-25 13:10:00,46.1,46.17,46.09,46.13,28439.15343915344,30.1783,30.2241,30.1718,30.198,28439.1534
2009-09-25 13:20:00,46.13,46.27,46.09,46.26,29210.75837742504,30.198,30.2896,30.1718,30.2831,29210.7584
2009-09-25 13:30:00,46.26,46.3,46.22,46.29,33179.01234567901,30.2831,30.3092,30.2569,30.3027,33179.0123
2009-09-25 13:40:00,46.3,46.33,46.29,46.31,20392.416225749555,30.3092,30.3289,30.3027,30.3158,20392.4162
2009-09-25 13:50:00,46.31,46.41,46.31,46.41,24581.12874779541,30.3158,30.3813,30.3158,30.3813,24581.1287
2009-09-25 14:00:00,46.39,46.44,46.37,46.42,43540.5643738977,30.3682,30.4009,30.3551,30.3878,43540.5644
2009-09-25 14:10:00,46.43,46.46,46.4,46.4,17967.3721340388,30.3943,30.414,30.3747,30.3747,17967.3721
2009-09-25 14:20:00,46.41,46.42,46.33,46.34,20061.728395061727,30.3813,30.3878,30.3289,30.3354,20061.7284
2009-09-25 14:30:00,46.34,46.42,46.31,46.41,31635.8024691358,30.3354,30.3878,30.3158,30.3813,31635.8025
2009-09-25 14:40:00,46.41,46.42,46.36,46.36,24801.5873015873,30.3813,30.3878,30.3485,30.3485,24801.5873
2009-09-25 14:50:00,46.36,46.46,46.36,46.45,30533.509700176364,30.3485,30.414,30.3485,30.4074,30533.5097
2009-09-25 15:00:00,46.45,46.48,46.43,46.45,51036.155202821865,30.4074,30.4271,30.3943,30.4074,51036.1552
2009-09-25 15:10:00,46.46,46.47,46.4,46.45,37918.87125220458,30.414,30.4205,30.3747,30.4074,37918.8713
2009-09-25 15:20:00,46.44,46.48,46.42,46.46,47619.04761904761,30.4009,30.4271,30.3878,30.414,47619.0476
2009-09-25 15:30:00,46.46,46.46,46.34,46.36,44532.62786596119,30.414,30.414,30.3354,30.3485,44532.6279
2009-09-25 15:40:00,46.35,46.35,46.26,46.33,79254.85008818342,30.342,30.342,30.2831,30.3289,79254.8501
2009-09-25 15:50:00,46.32,46.37,46.27,46.28,105820.1058201058,30.3223,30.3551,30.2896,30.2962,105820.1058
2009-09-28 09:30:00,46.29,46.65,46.29,46.45,109016.75485008815,30.3027,30.5384,30.3027,30.4074,109016.7549
2009-09-28 09:40:00,46.44,46.8,46.44,46.65,93694.88536155202,30.4009,30.6366,30.4009,30.5384,93694.8854
2009-09-28 09:50:00,46.64,46.71,46.45,46.54,82561.72839506171,30.5318,30.5776,30.4074,30.4664,82561.7284
2009-09-28 10:00:00,46.54,46.82,46.54,46.79,44863.31569664903,30.4664,30.6496,30.4664,30.63,44863.3157
2009-09-28 10:10:00,46.78,46.78,46.68,46.68,27777.777777777774,30.6235,30.6235,30.558,30.558,27777.7778
2009-09-28 10:20:00,46.68,46.69,46.64,46.64,18518.518518518515,30.558,30.5645,30.5318,30.5318,18518.5185
2009-09-28 10:30:00,46.64,46.76,46.63,46.72,45634.92063492063,30.5318,30.6104,30.5253,30.5842,45634.9206
2009-09-28 10:40:00,46.71,46.84,46.71,46.74,34391.53439153439,30.5776,30.6627,30.5776,30.5973,34391.5344
2009-09-28 10:50:00,46.73,46.79,46.71,46.78,30533.509700176364,30.5907,30.63,30.5776,30.6235,30533.5097
2009-09-28 11:00:00,46.78,46.86,46.78,46.82,39572.31040564374,30.6235,30.6758,30.6235,30.6496,39572.3104
2009-09-28 11:10:00,46.81,46.85,46.79,46.85,21715.16754850088,30.6431,30.6693,30.63,30.6693,21715.1675
2009-09-28 11:20:00,46.83,46.92,46.83,46.91,43430.33509700176,30.6562,30.7151,30.6562,30.7086,43430.3351
2009-09-28 11:30:00,46.91,46.96,46.88,46.88,37367.724867724864,30.7086,30.7413,30.6889,30.6889,37367.7249
2009-09-28 11:40:00,46.88,46.91,46.85,46.9,21604.938271604937,30.6889,30.7086,30.6693,30.702,21604.9383
2009-09-28 11:50:00,46.9,46.91,46.83,46.83,17305.996472663137,30.702,30.7086,30.6562,30.6562,17305.9965
2009-09-28 12:00:00,46.83,46.86,46.82,46.83,16975.308641975305,30.6562,30.6758,30.6496,30.6562,16975.3086
2009-09-28 12:10:00,46.84,46.85,46.81,46.84,18628.74779541446,30.6627,30.6693,30.6431,30.6627,18628.7478
2009-09-28 12:20:00,46.84,46.88,46.83,46.83,13007.05467372134,30.6627,30.6889,30.6562,30.6562,13007.0547
2009-09-28 12:30:00,46.83,46.87,46.83,46.85,12896.825396825396,30.6562,30.6824,30.6562,30.6693,12896.8254
2009-09-28 12:40:00,46.86,46.9,46.85,46.89,14660.493827160491,30.6758,30.702,30.6693,30.6955,14660.4938
2009-09-28 12:50:00,46.89,46.9,46.78,46.78,17195.767195767196,30.6955,30.702,30.6235,30.6235,17195.7672
2009-09-28 13:00:00,46.8,46.83,46.79,46.81,19179.894179894178,30.6366,30.6562,30.63,30.6431,19179.8942
2009-09-28 13:10:00,46.8,46.89,46.8,46.88,28880.07054673721,30.6366,30.6955,30.6366,30.6889,28880.0705
2009-09-28 13:20:00,46.88,46.93,46.85,46.93,44863.31569664903,30.6889,30.7217,30.6693,30.7217,44863.3157
2009-09-28 13:30:00,46.92,47.04,46.92,47.04,156084.65608465608,30.7151,30.7937,30.7151,30.7937,156084.6561
2009-09-28 13:40:00,47.04,47.08,47.02,47.08,94135.8024691358,30.7937,30.8199,30.7806,30.8199,94135.8025
2009-09-28 13:50:00,47.08,47.15,47.05,47.08,45524.69135802469,30.8199,30.8657,30.8002,30.8199,45524.6914
2009-09-28 14:00:00,47.08,47.15,47.07,47.1,48390.65255731922,30.8199,30.8657,30.8133,30.8329,48390.6526
2009-09-28 14:10:00,47.1,47.12,47.01,47.11,27336.860670194,30.8329,30.846,30.774,30.8395,27336.8607
2009-09-28 14:20:00,47.11,47.15,47.09,47.14,24470.89947089947,30.8395,30.8657,30.8264,30.8591,24470.8995
2009-09-28 14:30:00,47.14,47.17,47.09,47.09,27226.631393298056,30.8591,30.8788,30.8264,30.8264,27226.6314
2009-09-28 14:40:00,47.1,47.11,47.06,47.1,13447.971781305114,30.8329,30.8395,30.8068,30.8329,13447.9718
2009-09-28 14:50:00,47.11,47.15,47.02,47.02,27447.089947089946,30.8395,30.8657,30.7806,30.7806,27447.0899
2009-09-28 15:00:00,47.01,47.08,47.01,47.07,51807.760141093466,30.774,30.8199,30.774,30.8133,51807.7601
2009-09-28 15:10:00,47.08,47.08,46.97,47.01,26895.943562610228,30.8199,30.8199,30.7478,30.774,26895.9436
2009-09-28 15:20:00,47.0,47.07,46.97,46.97,35604.056437389765,30.7675,30.8133,30.7478,30.7478,35604.0564
2009-09-28 15:30:00,46.97,47.02,46.95,46.99,34722.22222222222,30.7478,30.7806,30.7348,30.7609,34722.2222
2009-09-28 15:40:00,46.99,47.02,46.92,46.93,50705.46737213403,30.7609,30.7806,30.7151,30.7217,50705.4674
2009-09-28 15:50:00,46.94,46.98,46.91,46.97,85648.14814814813,30.7282,30.7544,30.7086,30.7478,85648.1481
2009-09-29 09:30:00,46.98,47.7,46.98,47.63,82341.26984126984,30.7544,31.2257,30.7544,31.1799,82341.2698
2009-09-29 09:40:00,47.63,47.76,47.62,47.68,83994.70899470898,31.1799,31.265,31.1734,31.2126,83994.709
2009-09-29 09:50:00,47.67,47.95,47.66,47.87,109126.98412698413,31.2061,31.3894,31.1995,31.337,109126.9841
2009-09-29 10:00:00,47.86,47.86,47.56,47.58,130291.00529100528,31.3305,31.3305,31.1341,31.1472,130291.0053
2009-09-29 10:10:00,47.58,47.76,47.58,47.72,76499.11816578482,31.1472,31.265,31.1472,31.2388,76499.1182
2009-09-29 10:20:00,47.71,47.74,47.65,47.72,71538.80070546737,31.2323,31.2519,31.193,31.2388,71538.8007
2009-09-29 10:30:00,47.72,47.98,47.72,47.98,96891.53439153438,31.2388,31.409,31.2388,31.409,96891.5344
2009-09-29 10:40:00,47.97,48.05,47.96,48.05,122354.49735449736,31.4025,31.4548,31.3959,31.4548,122354.4974
2009-09-29 10:50:00,48.05,48.11,47.8,47.8,121582.89241622572,31.4548,31.4941,31.2912,31.2912,121582.8924
2009-09-29 11:00:00,47.81,47.81,47.73,47.73,76168.43033509699,31.2977,31.2977,31.2454,31.2454,76168.4303
2009-09-29 11:10:00,47.73,47.75,47.68,47.68,52138.4479717813,31.2454,31.2585,31.2126,31.2126,52138.448
2009-09-29 11:20:00,47.68,47.77,47.61,47.76,85868.60670194002,31.2126,31.2715,31.1668,31.265,85868.6067
2009-09-29 11:30:00,47.77,47.86,47.76,47.83,66798.94179894179,31.2715,31.3305,31.265,31.3108,66798.9418
2009-09-29 11:40:00,47.84,47.87,47.76,47.81,66358.02469135802,31.3174,31.337,31.265,31.2977,66358.0247
2009-09-29 11:50:00,47.82,47.92,47.8,47.91,49272.486772486765,31.3043,31.3697,31.2912,31.3632,49272.4868
2009-09-29 12:00:00,47.91,48.02,47.91,48.02,46186.06701940035,31.3632,31.4352,31.3632,31.4352,46186.067
2009-09-29 12:10:00,48.02,48.04,47.88,47.89,82782.1869488536,31.4352,31.4483,31.3436,31.3501,82782.1869
2009-09-29 12:20:00,47.89,47.9,47.66,47.7,80136.68430335096,31.3501,31.3566,31.1995,31.2257,80136.6843
2009-09-29 12:30:00,47.69,47.76,47.67,47.74,31525.57319223985,31.2192,31.265,31.2061,31.2519,31525.5732
2009-09-29 12:40:00,47.75,47.84,47.73,47.82,26895.943562610228,31.2585,31.3174,31.2454,31.3043,26895.9436
2009-09-29 12:50:00,47.82,47.88,47.81,47.87,39792.76895943562,31.3043,31.3436,31.2977,31.337,39792.769
2009-09-29 13:00:00,47.88,47.99,47.88,47.97,54453.26278659611,31.3436,31.4156,31.3436,31.4025,54453.2628
2009-09-29 13:10:00,47.97,48.01,47.96,47.99,41335.97883597883,31.4025,31.4287,31.3959,31.4156,41335.9788
2009-09-29 13:20:00,47.99,48.0,47.95,47.99,39241.6225749559,31.4156,31.4221,31.3894,31.4156,39241.6226
2009-09-29 13:30:00,47.99,48.01,47.95,48.01,42548.50088183421,31.4156,31.4287,31.3894,31.4287,42548.5009
2009-09-29 13:40:00,48.01,48.1,48.0,48.07,75837.74250440917,31.4287,31.4876,31.4221,31.4679,75837.7425
2009-09-29 13:50:00,48.07,48.18,48.06,48.17,101521.164021164,31.4679,31.5399,31.4614,31.5334,101521.164
2009-09-29 14:00:00,48.18,48.18,48.08,48.08,38139.32980599647,31.5399,31.5399,31.4745,31.4745,38139.3298
2009-09-29 14:10:00,48.08,48.15,48.05,48.13,62830.68783068782,31.4745,31.5203,31.4548,31.5072,62830.6878
2009-09-29 14:20:00,48.12,48.23,48.12,48.2,69444.44444444444,31.5007,31.5727,31.5007,31.553,69444.4444
2009-09-29 14:30:00,48.21,48.23,48.11,48.11,57429.45326278659,31.5596,31.5727,31.4941,31.4941,57429.4533
2009-09-29 14:40:00,48.11,48.2,48.09,48.19,65806.8783068783,31.4941,31.553,31.481,31.5465,65806.8783
2009-09-29 14:50:00,48.19,48.19,48.07,48.08,87191.35802469135,31.5465,31.5465,31.4679,31.4745,87191.358
2009-09-29 15:00:00,48.08,48.08,48.02,48.02,53020.28218694885,31.4745,31.4745,31.4352,31.4352,53020.2822
2009-09-29 15:10:00,48.02,48.03,47.96,47.97,71759.25925925926,31.4352,31.4417,31.3959,31.4025,71759.2593
2009-09-29 15:20:00,47.97,48.04,47.93,47.94,102623.45679012344,31.4025,31.4483,31.3763,31.3828,102623.4568
2009-09-29 15:30:00,47.92,48.02,47.9,48.0,82231.04056437389,31.3697,31.4352,31.3566,31.4221,82231.0406
2009-09-29 15:40:00,47.99,48.01,47.95,47.97,103395.06172839506,31.4156,31.4287,31.3894,31.4025,103395.0617
2009-09-29 15:50:00,47.97,47.99,47.83,47.85,168430.33509700175,31.4025,31.4156,31.3108,31.3239,168430.3351
2009-09-30 09:30:00,48.04,48.04,47.52,47.63,100639.32980599646,31.4483,31.4483,31.1079,31.1799,100639.3298
2009-09-30 09:40:00,47.63,47.67,46.97,46.99,78152.55731922398,31.1799,31.2061,30.7478,30.7609,78152.5573
2009-09-30 09:50:00,47.01,47.07,46.7,46.8,48059.96472663139,30.774,30.8133,30.5711,30.6366,48059.9647
2009-09-30 10:00:00,46.8,46.94,46.75,46.82,55665.78483245149,30.6366,30.7282,30.6038,30.6496,55665.7848
2009-09-30 10:10:00,46.81,47.03,46.79,47.0,35493.82716049382,30.6431,30.7871,30.63,30.7675,35493.8272
2009-09-30 10:20:00,47.0,47.07,46.94,47.06,29651.67548500881,30.7675,30.8133,30.7282,30.8068,29651.6755
2009-09-30 10:30:00,47.06,47.12,46.84,46.86,78703.7037037037,30.8068,30.846,30.6627,30.6758,78703.7037
2009-09-30 10:40:00,46.88,46.88,46.72,46.76,57208.9947089947,30.6889,30.6889,30.5842,30.6104,57208.9947
2009-09-30 10:50:00,46.76,46.82,46.76,46.81,46626.98412698412,30.6104,30.6496,30.6104,30.6431,46626.9841
2009-09-30 11:00:00,46.82,46.99,46.81,46.97,56216.93121693121,30.6496,30.7609,30.6431,30.7478,56216.9312
2009-09-30 11:10:00,46.98,47.0,46.9,46.93,31525.57319223985,30.7544,30.7675,30.702,30.7217,31525.5732
2009-09-30 11:20:00,46.93,46.96,46.86,46.96,56988.53615520282,30.7217,30.7413,30.6758,30.7413,56988.5362
2009-09-30 11:30:00,46.96,47.04,46.88,46.88,55445.3262786596,30.7413,30.7937,30.6889,30.6889,55445.3263
2009-09-30 11:40:00,46.9,46.9,46.68,46.7,60956.79012345678,30.702,30.702,30.558,30.5711,60956.7901
2009-09-30 11:50:00,46.7,46.85,46.67,46.78,36926.80776014109,30.5711,30.6693,30.5515,30.6235,36926.8078
2009-09-30 12:00:00,46.78,46.78,46.69,46.7,29541.44620811288,30.6235,30.6235,30.5645,30.5711,29541.4462
2009-09-30 12:10:00,46.7,46.88,46.69,46.85,20392.416225749555,30.5711,30.6889,30.5645,30.6693,20392.4162
2009-09-30 12:20:00,46.83,46.9,46.81,46.85,19510.58201058201,30.6562,30.702,30.6431,30.6693,19510.582
2009-09-30 12:30:00,46.86,46.93,46.83,46.83,30974.426807760137,30.6758,30.7217,30.6562,30.6562,30974.4268
2009-09-30 12:40:00,46.82,46.97,46.81,46.94,21935.626102292765,30.6496,30.7478,30.6431,30.7282,21935.6261
2009-09-30 12:50:00,46.96,47.14,46.94,47.07,35604.056437389765,30.7413,30.8591,30.7282,30.8133,35604.0564
2009-09-30 13:00:00,47.07,47.36,47.07,47.32,59964.72663139329,30.8133,31.0031,30.8133,30.977,59964.7266
2009-09-30 13:10:00,47.32,47.33,47.21,47.22,22045.85537918871,30.977,30.9835,30.905,30.9115,22045.8554
2009-09-30 13:20:00,47.23,47.27,47.17,47.17,41997.35449735449,30.918,30.9442,30.8788,30.8788,41997.3545
2009-09-30 13:30:00,47.17,47.21,47.09,47.09,23478.835978835978,30.8788,30.905,30.8264,30.8264,23478.836
2009-09-30 13:40:00,47.09,47.14,47.01,47.02,16644.620811287477,30.8264,30.8591,30.774,30.7806,16644.6208
2009-09-30 13:50:00,47.03,47.11,46.97,46.99,15432.098765432096,30.7871,30.8395,30.7478,30.7609,15432.0988
2009-09-30 14:00:00,46.99,47.07,46.91,47.05,20612.87477954145,30.7609,30.8133,30.7086,30.8002,20612.8748
2009-09-30 14:10:00,47.05,47.09,47.02,47.09,21274.250440917105,30.8002,30.8264,30.7806,30.8264,21274.2504
2009-09-30 14:20:00,47.07,47.11,47.03,47.05,19400.352733686064,30.8133,30.8395,30.7871,30.8002,19400.3527
2009-09-30 14:30:00,47.05,47.13,46.99,47.07,26014.10934744268,30.8002,30.8526,30.7609,30.8133,26014.1093
2009-09-30 14:40:00,47.09,47.22,47.08,47.11,22707.231040564373,30.8264,30.9115,30.8199,30.8395,22707.231
2009-09-30 14:50:00,47.12,47.12,46.93,46.94,32076.719576719574,30.846,30.846,30.7217,30.7282,32076.7196
2009-09-30 15:00:00,46.91,46.92,46.74,46.81,63271.6049382716,30.7086,30.7151,30.5973,30.6431,63271.6049
2009-09-30 15:10:00,46.83,46.84,46.74,46.81,54673.721340388,30.6562,30.6627,30.5973,30.6431,54673.7213
2009-09-30 15:20:00,46.81,46.88,46.75,46.78,45194.003527336856,30.6431,30.6889,30.6038,30.6235,45194.0035
2009-09-30 15:30:00,46.77,46.94,46.75,46.91,82451.49911816578,30.6169,30.7282,30.6038,30.7086,82451.4991
2009-09-30 15:40:00,46.91,47.06,46.87,47.05,142305.99647266313,30.7086,30.8068,30.6824,30.8002,142305.9965
2009-09-30 15:50:00,47.04,47.12,46.91,46.91,228615.5202821869,30.7937,30.846,30.7086,30.7086,228615.5203
2009-10-01 09:30:00,46.7,46.88,46.15,46.19,153549.38271604935,30.5711,30.6889,30.211,30.2372,153549.3827
2009-10-01 09:40:00,46.19,46.32,46.15,46.31,87081.1287477954,30.2372,30.3223,30.211,30.3158,87081.1287
2009-10-01 09:50:00,46.33,46.42,46.19,46.42,47619.04761904761,30.3289,30.3878,30.2372,30.3878,47619.0476
2009-10-01 10:00:00,46.44,46.52,46.0,46.03,99537.03703703702,30.4009,30.4533,30.1129,30.1325,99537.037
2009-10-01 10:10:00,46.03,46.18,46.02,46.18,40233.68606701939,30.1325,30.2307,30.1259,30.2307,40233.6861
2009-10-01 10:20:00,46.19,46.28,46.18,46.22,50264.55026455026,30.2372,30.2962,30.2307,30.2569,50264.5503
2009-10-01 10:30:00,46.22,46.29,46.15,46.16,45524.69135802469,30.2569,30.3027,30.211,30.2176,45524.6914
2009-10-01 10:40:00,46.15,46.24,46.05,46.11,44863.31569664903,30.211,30.27,30.1456,30.1849,44863.3157
2009-10-01 10:50:00,46.13,46.16,46.0,46.03,31856.261022927687,30.198,30.2176,30.1129,30.1325,31856.261
2009-10-01 11:00:00,46.03,46.03,45.87,45.87,60736.33156966489,30.1325,30.1325,30.0278,30.0278,60736.3316
2009-10-01 11:10:00,45.9,45.94,45.86,45.88,51587.30158730158,30.0474,30.0736,30.0212,30.0343,51587.3016
2009-10-01 11:20:00,45.91,45.94,45.78,45.8,36265.43209876543,30.0539,30.0736,29.9688,29.9819,36265.4321
2009-10-01 11:30:00,45.81,45.83,45.71,45.75,45304.2328042328,29.9885,30.0016,29.923,29.9492,45304.2328
2009-10-01 11:40:00,45.74,45.78,45.73,45.78,56216.93121693121,29.9427,29.9688,29.9361,29.9688,56216.9312
2009-10-01 11:50:00,45.79,45.82,45.68,45.7,39572.31040564374,29.9754,29.995,29.9034,29.9165,39572.3104
2009-10-01 12:00:00,45.7,45.71,45.63,45.7,116071.42857142857,29.9165,29.923,29.8706,29.9165,116071.4286
2009-10-01 12:10:00,45.7,45.8,45.7,45.78,70877.42504409171,29.9165,29.9819,29.9165,29.9688,70877.425
2009-10-01 12:20:00,45.76,45.83,45.74,45.75,64373.89770723103,29.9557,30.0016,29.9427,29.9492,64373.8977
2009-10-01 12:30:00,45.76,45.81,45.75,45.78,52579.365079365074,29.9557,29.9885,29.9492,29.9688,52579.3651
2009-10-01 12:40:00,45.77,45.8,45.7,45.71,62169.312169312165,29.9623,29.9819,29.9165,29.923,62169.3122
2009-10-01 12:50:00,45.74,45.81,45.72,45.77,59744.2680776014,29.9427,29.9885,29.9296,29.9623,59744.2681
2009-10-01 13:00:00,45.76,45.78,45.62,45.63,65476.19047619047,29.9557,29.9688,29.8641,29.8706,65476.1905
2009-10-01 13:10:00,45.63,45.63,45.54,45.54,48721.34038800705,29.8706,29.8706,29.8117,29.8117,48721.3404
2009-10-01 13:20:00,45.54,45.63,45.51,45.62,71318.34215167548,29.8117,29.8706,29.7921,29.8641,71318.3422
2009-10-01 13:30:00,45.63,45.67,45.53,45.64,67901.23456790122,29.8706,29.8968,29.8052,29.8772,67901.2346
2009-10-01 13:40:00,45.64,45.79,45.64,45.7,61948.85361552028,29.8772,29.9754,29.8772,29.9165,61948.8536
2009-10-01 13:50:00,45.7,45.72,45.55,45.66,93915.34391534392,29.9165,29.9296,29.8183,29.8903,93915.3439
2009-10-01 14:00:00,45.65,45.74,45.57,45.72,89065.25573192239,29.8837,29.9427,29.8314,29.9296,89065.2557
2009-10-01 14:10:00,45.72,45.74,45.6,45.62,68231.92239858906,29.9296,29.9427,29.851,29.8641,68231.9224
2009-10-01 14:20:00,45.62,45.72,45.6,45.65,48280.42328042328,29.8641,29.9296,29.851,29.8837,48280.4233
2009-10-01 14:30:00,45.65,45.68,45.58,45.63,52469.13580246913,29.8837,29.9034,29.8379,29.8706,52469.1358
2009-10-01 14:40:00,45.63,45.67,45.54,45.65,70767.19576719576,29.8706,29.8968,29.8117,29.8837,70767.1958
2009-10-01 14:50:00,45.66,45.7,45.6,45.63,86419.75308641975,29.8903,29.9165,29.851,29.8706,86419.7531
2009-10-01 15:00:00,45.64,45.67,45.61,45.65,82010.582010582,29.8772,29.8968,29.8576,29.8837,82010.582
2009-10-01 15:10:00,45.66,45.74,45.63,45.71,79034.39153439153,29.8903,29.9427,29.8706,29.923,79034.3915
2009-10-01 15:20:00,45.73,45.73,45.61,45.63,94907.4074074074,29.9361,29.9361,29.8576,29.8706,94907.4074
2009-10-01 15:30:00,45.63,45.72,45.62,45.68,103505.291005291,29.8706,29.9296,29.8641,29.9034,103505.291
2009-10-01 15:40:00,45.68,45.7,45.54,45.6,207671.95767195764,29.9034,29.9165,29.8117,29.851,207671.9577
2009-10-01 15:50:00,45.6,45.61,45.35,45.35,377204.5855379189,29.851,29.8576,29.6873,29.6873,377204.5855
2009-10-02 09:30:00,45.7,46.46,45.6,46.16,261463.8447971781,29.9165,30.414,29.851,30.2176,261463.8448
2009-10-02 09:40:00,46.18,46.19,46.0,46.17,112544.09171075837,30.2307,30.2372,30.1129,30.2241,112544.0917
2009-10-02 09:50:00,46.18,46.19,45.96,45.98,125220.45855379188,30.2307,30.2372,30.0867,30.0998,125220.4586
2009-10-02 10:00:00,46.0,46.04,45.71,45.76,121693.12169312168,30.1129,30.139,29.923,29.9557,121693.1217
2009-10-02 10:10:00,45.74,45.84,45.63,45.68,91710.75837742504,29.9427,30.0081,29.8706,29.9034,91710.7584
2009-10-02 10:20:00,45.7,45.81,45.66,45.79,90057.31922398588,29.9165,29.9885,29.8903,29.9754,90057.3192
2009-10-02 10:30:00,45.79,45.88,45.68,45.83,158179.012345679,29.9754,30.0343,29.9034,30.0016,158179.0123
2009-10-02 10:40:00,45.86,45.9,45.78,45.78,134920.6349206349,30.0212,30.0474,29.9688,29.9688,134920.6349
2009-10-02 10:50:00,45.79,45.88,45.75,45.79,59193.12169312168,29.9754,30.0343,29.9492,29.9754,59193.1217
2009-10-02 11:00:00,45.78,45.8,45.65,45.65,59964.72663139329,29.9688,29.9819,29.8837,29.8837,59964.7266
2009-10-02 11:10:00,45.66,45.76,45.64,45.7,93584.65608465608,29.8903,29.9557,29.8772,29.9165,93584.6561
2009-10-02 11:20:00,45.71,45.73,45.66,45.68,96671.0758377425,29.923,29.9361,29.8903,29.9034,96671.0758
2009-10-02 11:30:00,45.68,45.84,45.67,45.76,99867.72486772486,29.9034,30.0081,29.8968,29.9557,99867.7249
2009-10-02 11:40:00,45.78,45.83,45.71,45.83,58090.82892416225,29.9688,30.0016,29.923,30.0016,58090.8289
2009-10-02 11:50:00,45.84,45.87,45.74,45.78,79144.62081128747,30.0081,30.0278,29.9427,29.9688,79144.6208
2009-10-02 12:00:00,45.78,45.92,45.77,45.86,90388.00705467373,29.9688,30.0605,29.9623,30.0212,90388.0071
2009-10-02 12:10:00,45.85,45.87,45.76,45.76,37477.95414462081,30.0147,30.0278,29.9557,29.9557,37477.9541
2009-10-02 12:20:00,45.76,45.77,45.63,45.66,100529.10052910051,29.9557,29.9623,29.8706,29.8903,100529.1005
2009-10-02 12:30:00,45.66,45.7,45.63,45.64,55886.24338624338,29.8903,29.9165,29.8706,29.8772,55886.2434
2009-10-02 12:40:00,45.64,45.7,45.51,45.59,56437.3897707231,29.8772,29.9165,29.7921,29.8445,56437.3898
2009-10-02 12:50:00,45.59,45.61,45.49,45.58,102402.99823633156,29.8445,29.8576,29.779,29.8379,102402.9982
2009-10-02 13:00:00,45.58,45.61,45.51,45.51,54232.80423280423,29.8379,29.8576,29.7921,29.7921,54232.8042
2009-10-02 13:10:00,45.51,45.51,45.36,45.37,100639.32980599646,29.7921,29.7921,29.6939,29.7004,100639.3298
2009-10-02 13:20:00,45.37,45.5,45.33,45.49,80798.05996472662,29.7004,29.7855,29.6743,29.779,80798.06
2009-10-02 13:30:00,45.49,45.52,45.41,45.45,71979.71781305113,29.779,29.7986,29.7266,29.7528,71979.7178
2009-10-02 13:40:00,45.45,45.51,45.42,45.51,65696.64902998235,29.7528,29.7921,29.7332,29.7921,65696.649
2009-10-02 13:50:00,45.51,45.6,45.51,45.55,131613.7566137566,29.7921,29.851,29.7921,29.8183,131613.7566
2009-10-02 14:00:00,45.54,45.63,45.53,45.6,96230.15873015871,29.8117,29.8706,29.8052,29.851,96230.1587
2009-10-02 14:10:00,45.61,45.7,45.59,45.7,57649.91181657848,29.8576,29.9165,29.8445,29.9165,57649.9118
2009-10-02 14:20:00,45.7,45.72,45.65,45.67,69113.7566137566,29.9165,29.9296,29.8837,29.8968,69113.7566
2009-10-02 14:30:00,45.67,45.75,45.67,45.72,45194.003527336856,29.8968,29.9492,29.8968,29.9296,45194.0035
2009-10-02 14:40:00,45.72,45.79,45.71,45.72,83112.87477954144,29.9296,29.9754,29.923,29.9296,83112.8748
2009-10-02 14:50:00,45.71,45.79,45.69,45.72,62059.08289241622,29.923,29.9754,29.9099,29.9296,62059.0829
2009-10-02 15:00:00,45.72,45.76,45.66,45.74,56437.3897707231,29.9296,29.9557,29.8903,29.9427,56437.3898
2009-10-02 15:10:00,45.74,45.79,45.7,45.72,64484.126984126975,29.9427,29.9754,29.9165,29.9296,64484.127
2009-10-02 15:20:00,45.73,45.74,45.64,45.64,54894.17989417989,29.9361,29.9427,29.8772,29.8772,54894.1799
2009-10-02 15:30:00,45.65,45.78,45.65,45.67,80026.45502645502,29.8837,29.9688,29.8837,29.8968,80026.455
2009-10-02 15:40:00,45.67,45.68,45.61,45.62,79916.22574955907,29.8968,29.9034,29.8576,29.8641,79916.2257
2009-10-02 15:50:00,45.64,45.64,45.48,45.53,160714.2857142857,29.8772,29.8772,29.7724,29.8052,160714.2857
2009-10-05 09:30:00,45.76,46.02,45.62,45.84,72200.17636684302,29.9557,30.1259,29.8641,30.0081,72200.1764
2009-10-05 09:40:00,45.9,46.0,45.72,45.72,58641.975308641966,30.0474,30.1129,29.9296,29.9296,58641.9753
2009-10-05 09:50:00,45.71,45.8,45.61,45.63,32958.55379188712,29.923,29.9819,29.8576,29.8706,32958.5538
2009-10-05 10:00:00,45.64,45.81,45.32,45.41,73743.38624338624,29.8772,29.9885,29.6677,29.7266,73743.3862
2009-10-05 10:10:00,45.4,45.47,45.34,45.44,55555.55555555555,29.7201,29.7659,29.6808,29.7463,55555.5556
2009-10-05 10:20:00,45.47,45.51,45.41,45.51,47288.35978835978,29.7659,29.7921,29.7266,29.7921,47288.3598
2009-10-05 10:30:00,45.53,45.6,45.46,45.56,51256.61375661375,29.8052,29.851,29.7594,29.8248,51256.6138
2009-10-05 10:40:00,45.58,45.63,45.54,45.56,43540.5643738977,29.8379,29.8706,29.8117,29.8248,43540.5644
2009-10-05 10:50:00,45.56,45.65,45.55,45.61,51807.760141093466,29.8248,29.8837,29.8183,29.8576,51807.7601
2009-10-05 11:00:00,45.62,45.66,45.56,45.56,57429.45326278659,29.8641,29.8903,29.8248,29.8248,57429.4533
2009-10-05 11:10:00,45.56,45.56,45.42,45.45,70326.27865961198,29.8248,29.8248,29.7332,29.7528,70326.2787
2009-10-05 11:20:00,45.46,45.53,45.45,45.5,47508.81834215167,29.7594,29.8052,29.7528,29.7855,47508.8183
2009-10-05 11:30:00,45.5,45.55,45.37,45.37,42107.58377425044,29.7855,29.8183,29.7004,29.7004,42107.5838
2009-10-05 11:40:00,45.37,45.4,45.34,45.34,87522.04585537918,29.7004,29.7201,29.6808,29.6808,87522.0459
2009-10-05 11:50:00,45.35,45.52,45.34,45.46,55665.78483245149,29.6873,29.7986,29.6808,29.7594,55665.7848
2009-10-05 12:00:00,45.48,45.51,45.36,45.37,40784.83245149911,29.7724,29.7921,29.6939,29.7004,40784.8325
2009-10-05 12:10:00,45.37,45.41,45.32,45.4,51146.38447971781,29.7004,29.7266,29.6677,29.7201,51146.3845
2009-10-05 12:20:00,45.39,45.49,45.39,45.42,44422.39858906525,29.7135,29.779,29.7135,29.7332,44422.3986
2009-10-05 12:30:00,45.42,45.47,45.38,45.41,44201.940035273365,29.7332,29.7659,29.707,29.7266,44201.94
2009-10-05 12:40:00,45.42,45.53,45.41,45.53,44642.85714285714,29.7332,29.8052,29.7266,29.8052,44642.8571
2009-10-05 12:50:00,45.53,45.53,45.5,45.51,39792.76895943562,29.8052,29.8052,29.7855,29.7921,39792.769
2009-10-05 13:00:00,45.51,45.55,45.5,45.54,30974.426807760137,29.7921,29.8183,29.7855,29.8117,30974.4268
2009-10-05 13:10:00,45.55,45.55,45.51,45.53,38029.10052910053,29.8183,29.8183,29.7921,29.8052,38029.1005
2009-10-05 13:20:00,45.54,45.56,45.52,45.55,31635.8024691358,29.8117,29.8248,29.7986,29.8183,31635.8025
2009-10-05 13:30:00,45.55,45.56,45.48,45.5,36926.80776014109,29.8183,29.8248,29.7724,29.7855,36926.8078
2009-10-05 13:40:00,45.5,45.53,45.47,45.52,54012.34567901234,29.7855,29.8052,29.7659,29.7986,54012.3457
2009-10-05 13:50:00,45.52,45.57,45.51,45.53,48831.56966490299,29.7986,29.8314,29.7921,29.8052,48831.5697
2009-10-05 14:00:00,45.53,45.6,45.53,45.54,66137.56613756613,29.8052,29.851,29.8052,29.8117,66137.5661
2009-10-05 14:10:00,45.55,45.61,45.52,45.61,67791.00529100528,29.8183,29.8576,29.7986,29.8576,67791.0053
2009-10-05 14:20:00,45.61,45.7,45.58,45.66,64814.81481481481,29.8576,29.9165,29.8379,29.8903,64814.8148
2009-10-05 14:30:00,45.67,45.75,45.66,45.7,39792.76895943562,29.8968,29.9492,29.8903,29.9165,39792.769
2009-10-05 14:40:00,45.7,45.76,45.63,45.72,83774.2504409171,29.9165,29.9557,29.8706,29.9296,83774.2504
2009-10-05 14:50:00,45.73,45.83,45.7,45.76,93474.42680776012,29.9361,30.0016,29.9165,29.9557,93474.4268
2009-10-05 15:00:00,45.76,45.82,45.68,45.82,88734.56790123456,29.9557,29.995,29.9034,29.995,88734.5679
2009-10-05 15:10:00,45.82,45.87,45.8,45.85,77932.09876543209,29.995,30.0278,29.9819,30.0147,77932.0988
2009-10-05 15:20:00,45.85,45.9,45.82,45.9,70436.50793650793,30.0147,30.0474,29.995,30.0474,70436.5079
2009-10-05 15:30:00,45.9,45.9,45.84,45.86,107804.2328042328,30.0474,30.0474,30.0081,30.0212,107804.2328
2009-10-05 15:40:00,45.86,45.89,45.8,45.83,128747.79541446206,30.0212,30.0408,29.9819,30.0016,128747.7954
2009-10-05 15:50:00,45.82,45.83,45.72,45.72,202711.6402116402,29.995,30.0016,29.9296,29.9296,202711.6402
2009-10-06 09:30:00,45.9,46.23,45.84,46.02,85317.46031746031,30.0474,30.2634,30.0081,30.1259,85317.4603
2009-10-06 09:40:00,46.01,46.08,45.99,46.03,36485.89065255732,30.1194,30.1652,30.1063,30.1325,36485.8907
2009-10-06 09:50:00,46.03,46.17,45.95,46.07,52028.21869488536,30.1325,30.2241,30.0801,30.1587,52028.2187
2009-10-06 10:00:00,46.06,46.16,46.02,46.09,60956.79012345678,30.1521,30.2176,30.1259,30.1718,60956.7901
2009-10-06 10:10:00,46.09,46.09,45.97,45.97,26675.485008818338,30.1718,30.1718,30.0932,30.0932,26675.485
2009-10-06 10:20:00,45.98,46.0,45.9,45.9,31966.49029982363,30.0998,30.1129,30.0474,30.0474,31966.4903
2009-10-06 10:30:00,45.89,46.0,45.87,45.96,31856.261022927687,30.0408,30.1129,30.0278,30.0867,31856.261
2009-10-06 10:40:00,45.97,46.09,45.95,45.97,48390.65255731922,30.0932,30.1718,30.0801,30.0932,48390.6526
2009-10-06 10:50:00,45.97,45.99,45.94,45.97,15762.786596119928,30.0932,30.1063,30.0736,30.0932,15762.7866
2009-10-06 11:00:00,45.98,46.01,45.96,46.0,51917.98941798941,30.0998,30.1194,30.0867,30.1129,51917.9894
2009-10-06 11:10:00,46.0,46.05,45.92,45.94,82782.1869488536,30.1129,30.1456,30.0605,30.0736,82782.1869
2009-10-06 11:20:00,45.92,45.96,45.9,45.94,55335.09700176367,30.0605,30.0867,30.0474,30.0736,55335.097
2009-10-06 11:30:00,45.94,46.03,45.94,45.99,46516.754850088175,30.0736,30.1325,30.0736,30.1063,46516.7549
2009-10-06 11:40:00,45.99,46.02,45.93,45.93,26455.02645502645,30.1063,30.1259,30.067,30.067,26455.0265
2009-10-06 11:50:00,45.93,45.94,45.85,45.85,27557.319223985887,30.067,30.0736,30.0147,30.0147,27557.3192
2009-10-06 12:00:00,45.85,45.89,45.85,45.86,21715.16754850088,30.0147,30.0408,30.0147,30.0212,21715.1675
2009-10-06 12:10:00,45.86,45.88,45.83,45.85,23919.75308641975,30.0212,30.0343,30.0016,30.0147,23919.7531
2009-10-06 12:20:00,45.84,45.87,45.79,45.82,33950.61728395061,30.0081,30.0278,29.9754,29.995,33950.6173
2009-10-06 12:30:00,45.83,45.98,45.83,45.92,21053.79188712522,30.0016,30.0998,30.0016,30.0605,21053.7919
2009-10-06 12:40:00,45.93,46.0,45.87,45.87,35493.82716049382,30.067,30.1129,30.0278,30.0278,35493.8272
2009-10-06 12:50:00,45.87,45.91,45.85,45.91,27998.23633156966,30.0278,30.0539,30.0147,30.0539,27998.2363
2009-10-06 13:00:00,45.9,45.98,45.87,45.92,86089.06525573191,30.0474,30.0998,30.0278,30.0605,86089.0653
2009-10-06 13:10:00,45.92,46.0,45.91,45.97,28439.15343915344,30.0605,30.1129,30.0539,30.0932,28439.1534
2009-10-06 13:20:00,45.98,46.01,45.96,45.98,18959.43562610229,30.0998,30.1194,30.0867,30.0998,18959.4356
2009-10-06 13:30:00,45.97,45.98,45.91,45.96,30643.738977072306,30.0932,30.0998,30.0539,30.0867,30643.739
2009-10-06 13:40:00,45.96,45.99,45.86,45.93,41225.74955908289,30.0867,30.1063,30.0212,30.067,41225.7496
2009-10-06 13:50:00,45.92,46.07,45.9,46.05,65035.27336860669,30.0605,30.1587,30.0474,30.1456,65035.2734
2009-10-06 14:00:00,46.05,46.06,46.0,46.01,64484.126984126975,30.1456,30.1521,30.1129,30.1194,64484.127
2009-10-06 14:10:00,46.01,46.11,46.01,46.09,64925.04409171075,30.1194,30.1849,30.1194,30.1718,64925.0441
2009-10-06 14:20:00,46.09,46.09,46.0,46.02,83112.87477954144,30.1718,30.1718,30.1129,30.1259,83112.8748
2009-10-06 14:30:00,46.02,46.1,45.99,46.1,64594.35626102292,30.1259,30.1783,30.1063,30.1783,64594.3563
2009-10-06 14:40:00,46.1,46.13,46.07,46.1,81679.89417989417,30.1783,30.198,30.1587,30.1783,81679.8942
2009-10-06 14:50:00,46.1,46.11,46.06,46.08,64153.43915343915,30.1783,30.1849,30.1521,30.1652,64153.4392
2009-10-06 15:00:00,46.08,46.18,46.06,46.09,57429.45326278659,30.1652,30.2307,30.1521,30.1718,57429.4533
2009-10-06 15:10:00,46.1,46.15,46.08,46.08,49052.02821869488,30.1783,30.211,30.1652,30.1652,49052.0282
2009-10-06 15:20:00,46.08,46.18,46.05,46.11,61287.47795414461,30.1652,30.2307,30.1456,30.1849,61287.478
2009-10-06 15:30:00,46.11,46.21,46.1,46.15,49492.945326278656,30.1849,30.2503,30.1783,30.211,49492.9453
2009-10-06 15:40:00,46.15,46.16,46.13,46.14,66578.48324514991,30.211,30.2176,30.198,30.2045,66578.4832
2009-10-06 15:50:00,46.14,46.22,46.13,46.2,187720.45855379183,30.2045,30.2569,30.198,30.2438,187720.4586
2009-10-07 09:30:00,46.12,46.27,45.9,45.94,80798.05996472662,30.1914,30.2896,30.0474,30.0736,80798.06
2009-10-07 09:40:00,45.95,46.01,45.86,45.95,53350.97001763668,30.0801,30.1194,30.0212,30.0801,53350.97
2009-10-07 09:50:00,45.96,46.07,45.92,45.99,57539.68253968253,30.0867,30.1587,30.0605,30.1063,57539.6825
2009-10-07 10:00:00,46.0,46.03,45.9,45.93,72200.17636684302,30.1129,30.1325,30.0474,30.067,72200.1764
2009-10-07 10:10:00,45.93,46.02,45.9,45.95,39572.31040564374,30.067,30.1259,30.0474,30.0801,39572.3104
2009-10-07 10:20:00,45.97,46.0,45.87,45.91,91820.98765432098,30.0932,30.1129,30.0278,30.0539,91820.9877
2009-10-07 10:30:00,45.9,45.91,45.7,45.79,76168.43033509699,30.0474,30.0539,29.9165,29.9754,76168.4303
2009-10-07 10:40:00,45.77,45.81,45.73,45.76,21384.47971781305,29.9623,29.9885,29.9361,29.9557,21384.4797
2009-10-07 10:50:00,45.75,45.87,45.72,45.8,34281.305114638446,29.9492,30.0278,29.9296,29.9819,34281.3051
2009-10-07 11:00:00,45.8,46.03,45.8,46.01,53240.74074074074,29.9819,30.1325,29.9819,30.1194,53240.7407
2009-10-07 11:10:00,46.02,46.08,45.93,45.98,55776.01410934744,30.1259,30.1652,30.067,30.0998,55776.0141
2009-10-07 11:20:00,45.97,46.01,45.94,45.95,33399.47089947089,30.0932,30.1194,30.0736,30.0801,33399.4709
2009-10-07 11:30:00,45.94,45.97,45.93,45.95,34722.22222222222,30.0736,30.0932,30.067,30.0801,34722.2222
2009-10-07 11:40:00,45.95,45.96,45.81,45.87,32627.86596119929,30.0801,30.0867,29.9885,30.0278,32627.866
2009-10-07 11:50:00,45.86,45.87,45.74,45.77,17857.142857142855,30.0212,30.0278,29.9427,29.9623,17857.1429
2009-10-07 12:00:00,45.75,45.78,45.74,45.76,18628.74779541446,29.9492,29.9688,29.9427,29.9557,18628.7478
2009-10-07 12:10:00,45.76,45.8,45.76,45.8,17416.225749559082,29.9557,29.9819,29.9557,29.9819,17416.2257
2009-10-07 12:20:00,45.8,45.8,45.76,45.79,19069.66490299824,29.9819,29.9819,29.9557,29.9754,19069.6649
2009-10-07 12:30:00,45.79,45.81,45.76,45.8,29210.75837742504,29.9754,29.9885,29.9557,29.9819,29210.7584
2009-10-07 12:40:00,45.8,45.81,45.77,45.8,15321.869488536153,29.9819,29.9885,29.9623,29.9819,15321.8695
2009-10-07 12:50:00,45.8,45.89,45.8,45.89,13007.05467372134,29.9819,30.0408,29.9819,30.0408,13007.0547
2009-10-07 13:00:00,45.88,45.89,45.87,45.87,17746.91358024691,30.0343,30.0408,30.0278,30.0278,17746.9136
2009-10-07 13:10:00,45.87,45.93,45.87,45.9,38580.246913580246,30.0278,30.067,30.0278,30.0474,38580.2469
2009-10-07 13:20:00,45.9,45.91,45.78,45.82,90939.15343915342,30.0474,30.0539,29.9688,29.995,90939.1534
2009-10-07 13:30:00,45.83,45.83,45.77,45.78,28659.611992945323,30.0016,30.0016,29.9623,29.9688,28659.612
2009-10-07 13:40:00,45.78,45.8,45.75,45.77,40454.14462081128,29.9688,29.9819,29.9492,29.9623,40454.1446
2009-10-07 13:50:00,45.78,45.79,45.75,45.78,35052.91005291005,29.9688,29.9754,29.9492,29.9688,35052.9101
2009-10-07 14:00:00,45.78,45.79,45.7,45.72,34832.451499118164,29.9688,29.9754,29.9165,29.9296,34832.4515
2009-10-07 14:10:00,45.72,45.73,45.7,45.7,39131.39329805997,29.9296,29.9361,29.9165,29.9165,39131.3933
2009-10-07 14:20:00,45.7,45.72,45.6,45.62,41666.66666666666,29.9165,29.9296,29.851,29.8641,41666.6667
2009-10-07 14:30:00,45.62,45.68,45.6,45.67,31635.8024691358,29.8641,29.9034,29.851,29.8968,31635.8025
2009-10-07 14:40:00,45.66,45.72,45.6,45.67,32407.407407407405,29.8903,29.9296,29.851,29.8968,32407.4074
2009-10-07 14:50:00,45.68,45.7,45.6,45.61,47729.27689594356,29.9034,29.9165,29.851,29.8576,47729.2769
2009-10-07 15:00:00,45.62,45.69,45.61,45.69,73412.6984126984,29.8641,29.9099,29.8576,29.9099,73412.6984
2009-10-07 15:10:00,45.69,45.71,45.65,45.66,67350.08818342151,29.9099,29.923,29.8837,29.8903,67350.0882
2009-10-07 15:20:00,45.65,45.67,45.59,45.63,79695.76719576718,29.8837,29.8968,29.8445,29.8706,79695.7672
2009-10-07 15:30:00,45.62,45.69,45.62,45.66,110890.6525573192,29.8641,29.9099,29.8641,29.8903,110890.6526
2009-10-07 15:40:00,45.67,45.67,45.57,45.62,170965.60846560844,29.8968,29.8968,29.8314,29.8641,170965.6085
2009-10-07 15:50:00,45.62,45.74,45.62,45.73,195656.9664902998,29.8641,29.9427,29.8641,29.9361,195656.9665
2009-10-08 09:30:00,46.14,46.6,46.07,46.27,191247.79541446205,30.2045,30.5056,30.1587,30.2896,191247.7954
2009-10-08 09:40:00,46.27,46.27,46.13,46.17,107253.08641975308,30.2896,30.2896,30.198,30.2241,107253.0864
2009-10-08 09:50:00,46.18,46.23,46.03,46.22,91710.75837742504,30.2307,30.2634,30.1325,30.2569,91710.7584
2009-10-08 10:00:00,46.21,46.25,46.09,46.16,94246.03174603172,30.2503,30.2765,30.1718,30.2176,94246.0317
2009-10-08 10:10:00,46.17,46.25,46.11,46.13,61177.24867724867,30.2241,30.2765,30.1849,30.198,61177.2487
2009-10-08 10:20:00,46.13,46.25,46.09,46.23,46296.29629629629,30.198,30.2765,30.1718,30.2634,46296.2963
2009-10-08 10:30:00,46.23,46.26,46.09,46.1,62720.45855379188,30.2634,30.2831,30.1718,30.1783,62720.4586
2009-10-08 10:40:00,46.1,46.2,46.09,46.19,40895.061728395056,30.1783,30.2438,30.1718,30.2372,40895.0617
2009-10-08 10:50:00,46.2,46.26,46.13,46.14,55886.24338624338,30.2438,30.2831,30.198,30.2045,55886.2434
2009-10-08 11:00:00,46.14,46.14,46.04,46.07,55114.638447971774,30.2045,30.2045,30.139,30.1587,55114.6384
2009-10-08 11:10:00,46.08,46.12,46.05,46.09,92592.59259259258,30.1652,30.1914,30.1456,30.1718,92592.5926
2009-10-08 11:20:00,46.09,46.12,46.04,46.05,42107.58377425044,30.1718,30.1914,30.139,30.1456,42107.5838
2009-10-08 11:30:00,46.06,46.1,46.06,46.09,29872.1340388007,30.1521,30.1783,30.1521,30.1718,29872.134
2009-10-08 11:40:00,46.09,46.1,46.0,46.0,44532.62786596119,30.1718,30.1783,30.1129,30.1129,44532.6279
2009-10-08 11:50:00,46.0,46.09,46.0,46.05,38690.47619047618,30.1129,30.1718,30.1129,30.1456,38690.4762
2009-10-08 12:00:00,46.05,46.05,45.87,45.88,105599.64726631391,30.1456,30.1456,30.0278,30.0343,105599.6473
2009-10-08 12:10:00,45.88,45.91,45.8,45.9,120370.37037037036,30.0343,30.0539,29.9819,30.0474,120370.3704
2009-10-08 12:20:00,45.9,45.93,45.83,45.9,197971.78130511465,30.0474,30.067,30.0016,30.0474,197971.7813
2009-10-08 12:30:00,45.9,45.96,45.89,45.9,100859.78835978836,30.0474,30.0867,30.0408,30.0474,100859.7884
2009-10-08 12:40:00,45.9,45.96,45.9,45.92,42989.41798941798,30.0474,30.0867,30.0474,30.0605,42989.418
2009-10-08 12:50:00,45.92,45.96,45.9,45.92,45745.149911816574,30.0605,30.0867,30.0474,30.0605,45745.1499
2009-10-08 13:00:00,45.92,46.02,45.9,46.01,66468.25396825396,30.0605,30.1259,30.0474,30.1194,66468.254
2009-10-08 13:10:00,46.01,46.03,46.0,46.01,40784.83245149911,30.1194,30.1325,30.1129,30.1194,40784.8325
2009-10-08 13:20:00,46.02,46.02,46.0,46.0,18187.830687830687,30.1259,30.1259,30.1129,30.1129,18187.8307
2009-10-08 13:30:00,46.0,46.04,46.0,46.0,46075.8377425044,30.1129,30.139,30.1129,30.1129,46075.8377
2009-10-08 13:40:00,46.0,46.05,46.0,46.02,60185.185185185175,30.1129,30.1456,30.1129,30.1259,60185.1852
2009-10-08 13:50:00,46.01,46.03,46.0,46.0,54673.721340388,30.1194,30.1325,30.1129,30.1129,54673.7213
2009-10-08 14:00:00,46.0,46.05,46.0,46.04,34501.76366843033,30.1129,30.1456,30.1129,30.139,34501.7637
2009-10-08 14:10:00,46.05,46.08,45.9,45.91,113425.92592592593,30.1456,30.1652,30.0474,30.0539,113425.9259
2009-10-08 14:20:00,45.92,46.02,45.9,46.0,104056.43738977073,30.0605,30.1259,30.0474,30.1129,104056.4374
2009-10-08 14:30:00,46.01,46.08,45.9,45.9,79475.3086419753,30.1194,30.1652,30.0474,30.0474,79475.3086
2009-10-08 14:40:00,45.91,46.0,45.9,45.96,64594.35626102292,30.0539,30.1129,30.0474,30.0867,64594.3563
2009-10-08 14:50:00,45.96,45.97,45.91,45.93,76499.11816578482,30.0867,30.0932,30.0539,30.067,76499.1182
2009-10-08 15:00:00,45.94,46.04,45.93,46.0,108134.92063492062,30.0736,30.139,30.067,30.1129,108134.9206
2009-10-08 15:10:00,46.0,46.01,45.97,46.01,117614.63844797177,30.1129,30.1194,30.0932,30.1194,117614.6384
2009-10-08 15:20:00,46.01,46.05,45.92,45.93,117173.721340388,30.1194,30.1456,30.0605,30.067,117173.7213
2009-10-08 15:30:00,45.92,45.94,45.89,45.92,388447.9717813051,30.0605,30.0736,30.0408,30.0605,388447.9718
2009-10-08 15:40:00,45.92,45.98,45.9,45.93,156084.65608465608,30.0605,30.0998,30.0474,30.067,156084.6561
2009-10-08 15:50:00,45.94,45.95,45.84,45.89,175485.00881834212,30.0736,30.0801,30.0081,30.0408,175485.0088
2009-10-09 09:30:00,45.59,46.03,45.59,45.93,59634.03880070546,29.8445,30.1325,29.8445,30.067,59634.0388
2009-10-09 09:40:00,45.96,46.1,45.9,46.03,58972.6631393298,30.0867,30.1783,30.0474,30.1325,58972.6631
2009-10-09 09:50:00,46.03,46.09,46.02,46.06,57649.91181657848,30.1325,30.1718,30.1259,30.1521,57649.9118
2009-10-09 10:00:00,46.08,46.1,46.05,46.07,77932.09876543209,30.1652,30.1783,30.1456,30.1587,77932.0988
2009-10-09 10:10:00,46.09,46.16,46.05,46.15,35604.056437389765,30.1718,30.2176,30.1456,30.211,35604.0564
2009-10-09 10:20:00,46.16,46.29,46.15,46.28,38580.246913580246,30.2176,30.3027,30.211,30.2962,38580.2469
2009-10-09 10:30:00,46.28,46.34,46.22,46.24,35934.7442680776,30.2962,30.3354,30.2569,30.27,35934.7443
2009-10-09 10:40:00,46.24,46.29,46.22,46.25,21274.250440917105,30.27,30.3027,30.2569,30.2765,21274.2504
2009-10-09 10:50:00,46.25,46.37,46.25,46.37,17085.53791887125,30.2765,30.3551,30.2765,30.3551,17085.5379
2009-10-09 11:00:00,46.36,46.39,46.34,46.39,23368.60670194004,30.3485,30.3682,30.3354,30.3682,23368.6067
2009-10-09 11:10:00,46.39,46.4,46.3,46.35,28769.841269841265,30.3682,30.3747,30.3092,30.342,28769.8413
2009-10-09 11:20:00,46.36,46.4,46.32,46.33,31746.031746031746,30.3485,30.3747,30.3223,30.3289,31746.0317
2009-10-09 11:30:00,46.33,46.4,46.29,46.32,29210.75837742504,30.3289,30.3747,30.3027,30.3223,29210.7584
2009-10-09 11:40:00,46.32,46.36,46.3,46.3,14660.493827160491,30.3223,30.3485,30.3092,30.3092,14660.4938
2009-10-09 11:50:00,46.3,46.33,46.25,46.33,22266.3139329806,30.3092,30.3289,30.2765,30.3289,22266.3139
2009-10-09 12:00:00,46.32,46.38,46.32,46.34,25462.96296296296,30.3223,30.3616,30.3223,30.3354,25462.963
2009-10-09 12:10:00,46.35,46.36,46.31,46.36,20502.6455026455,30.342,30.3485,30.3158,30.3485,20502.6455
2009-10-09 12:20:00,46.35,46.38,46.35,46.37,15983.245149911814,30.342,30.3616,30.342,30.3551,15983.2451
2009-10-09 12:30:00,46.36,46.37,46.31,46.35,14770.723104056437,30.3485,30.3551,30.3158,30.342,14770.7231
2009-10-09 12:40:00,46.35,46.37,46.27,46.27,26455.02645502645,30.342,30.3551,30.2896,30.2896,26455.0265
2009-10-09 12:50:00,46.25,46.26,46.22,46.24,27336.860670194,30.2765,30.2831,30.2569,30.27,27336.8607
2009-10-09 13:00:00,46.24,46.24,46.2,46.21,22266.3139329806,30.27,30.27,30.2438,30.2503,22266.3139
2009-10-09 13:10:00,46.21,46.27,46.2,46.24,31084.65608465608,30.2503,30.2896,30.2438,30.27,31084.6561
2009-10-09 13:20:00,46.24,46.29,46.24,46.28,11904.761904761905,30.27,30.3027,30.27,30.2962,11904.7619
2009-10-09 13:30:00,46.29,46.32,46.28,46.31,33179.01234567901,30.3027,30.3223,30.2962,30.3158,33179.0123
2009-10-09 13:40:00,46.31,46.43,46.3,46.4,50485.00881834215,30.3158,30.3943,30.3092,30.3747,50485.0088
2009-10-09 13:50:00,46.4,46.46,46.39,46.44,32186.948853615515,30.3747,30.414,30.3682,30.4009,32186.9489
2009-10-09 14:00:00,46.44,46.45,46.39,46.39,30092.592592592588,30.4009,30.4074,30.3682,30.3682,30092.5926
2009-10-09 14:10:00,46.4,46.42,46.32,46.39,52469.13580246913,30.3747,30.3878,30.3223,30.3682,52469.1358
2009-10-09 14:20:00,46.38,46.47,46.37,46.47,65365.96119929453,30.3616,30.4205,30.3551,30.4205,65365.9612
2009-10-09 14:30:00,46.48,46.48,46.39,46.41,38139.32980599647,30.4271,30.4271,30.3682,30.3813,38139.3298
2009-10-09 14:40:00,46.41,46.43,46.36,46.38,28990.299823633155,30.3813,30.3943,30.3485,30.3616,28990.2998
2009-10-09 14:50:00,46.38,46.4,46.35,46.36,25573.192239858905,30.3616,30.3747,30.342,30.3485,25573.1922
2009-10-09 15:00:00,46.37,46.42,46.34,46.39,39462.08112874779,30.3551,30.3878,30.3354,30.3682,39462.0811
2009-10-09 15:10:00,46.39,46.41,46.31,46.34,49492.945326278656,30.3682,30.3813,30.3158,30.3354,49492.9453
2009-10-09 15:20:00,46.33,46.37,46.31,46.35,26675.485008818338,30.3289,30.3551,30.3158,30.342,26675.485
2009-10-09 15:30:00,46.36,46.43,46.31,46.42,64153.43915343915,30.3485,30.3943,30.3158,30.3878,64153.4392
2009-10-09 15:40:00,46.42,46.48,46.41,46.46,73743.38624338624,30.3878,30.4271,30.3813,30.414,73743.3862
2009-10-09 15:50:00,46.46,46.48,46.41,46.46,138558.20105820106,30.414,30.4271,30.3813,30.414,138558.2011
2009-10-12 09:30:00,46.63,46.75,46.55,46.69,47508.81834215167,30.5253,30.6038,30.4729,30.5645,47508.8183
2009-10-12 09:40:00,46.7,46.75,46.58,46.6,37367.724867724864,30.5711,30.6038,30.4925,30.5056,37367.7249
2009-10-12 09:50:00,46.59,46.75,46.59,46.75,26895.943562610228,30.4991,30.6038,30.4991,30.6038,26895.9436
2009-10-12 10:00:00,46.75,46.8,46.74,46.8,16093.474426807756,30.6038,30.6366,30.5973,30.6366,16093.4744
2009-10-12 10:10:00,46.8,46.8,46.6,46.6,37257.49559082892,30.6366,30.6366,30.5056,30.5056,37257.4956
2009-10-12 10:20:00,46.6,46.67,46.58,46.61,16865.079365079364,30.5056,30.5515,30.4925,30.5122,16865.0794
2009-10-12 10:30:00,46.62,46.68,46.6,46.66,15762.786596119928,30.5187,30.558,30.5056,30.5449,15762.7866
2009-10-12 10:40:00,46.66,46.68,46.58,46.67,20171.95767195767,30.5449,30.558,30.4925,30.5515,20171.9577
2009-10-12 10:50:00,46.68,46.75,46.66,46.66,24691.358024691355,30.558,30.6038,30.5449,30.5449,24691.358
2009-10-12 11:00:00,46.66,46.66,46.59,46.62,16093.474426807756,30.5449,30.5449,30.4991,30.5187,16093.4744
2009-10-12 11:10:00,46.62,46.64,46.58,46.58,19400.352733686064,30.5187,30.5318,30.4925,30.4925,19400.3527
2009-10-12 11:20:00,46.56,46.6,46.54,46.58,25352.73368606701,30.4794,30.5056,30.4664,30.4925,25352.7337
2009-10-12 11:30:00,46.59,46.59,46.5,46.5,35273.36860670194,30.4991,30.4991,30.4402,30.4402,35273.3686
2009-10-12 11:40:00,46.51,46.51,46.48,46.49,13888.888888888889,30.4467,30.4467,30.4271,30.4336,13888.8889
2009-10-12 11:50:00,46.49,46.49,46.46,46.47,18408.289241622573,30.4336,30.4336,30.414,30.4205,18408.2892
2009-10-12 12:00:00,46.48,46.48,46.47,46.48,15652.557319223984,30.4271,30.4271,30.4205,30.4271,15652.5573
2009-10-12 12:10:00,46.48,46.53,46.48,46.53,17746.91358024691,30.4271,30.4598,30.4271,30.4598,17746.9136
2009-10-12 12:20:00,46.52,46.55,46.52,46.53,15542.32804232804,30.4533,30.4729,30.4533,30.4598,15542.328
2009-10-12 12:30:00,46.53,46.53,46.45,46.46,13558.201058201055,30.4598,30.4598,30.4074,30.414,13558.2011
2009-10-12 12:40:00,46.47,46.48,46.45,46.47,17857.142857142855,30.4205,30.4271,30.4074,30.4205,17857.1429
2009-10-12 12:50:00,46.47,46.5,46.46,46.49,19510.58201058201,30.4205,30.4402,30.414,30.4336,19510.582
2009-10-12 13:00:00,46.49,46.5,46.48,46.49,13447.971781305114,30.4336,30.4402,30.4271,30.4336,13447.9718
2009-10-12 13:10:00,46.49,46.49,46.47,46.48,23699.294532627864,30.4336,30.4336,30.4205,30.4271,23699.2945
2009-10-12 13:20:00,46.49,46.52,46.48,46.48,16534.391534391532,30.4336,30.4533,30.4271,30.4271,16534.3915
2009-10-12 13:30:00,46.48,46.53,46.48,46.53,26344.79717813051,30.4271,30.4598,30.4271,30.4598,26344.7972
2009-10-12 13:40:00,46.53,46.55,46.5,46.5,24250.440917107582,30.4598,30.4729,30.4402,30.4402,24250.4409
2009-10-12 13:50:00,46.5,46.53,46.41,46.42,43320.10582010582,30.4402,30.4598,30.3813,30.3878,43320.1058
2009-10-12 14:00:00,46.43,46.43,46.37,46.4,36375.66137566137,30.3943,30.3943,30.3551,30.3747,36375.6614
2009-10-12 14:10:00,46.4,46.41,46.35,46.35,28108.465608465605,30.3747,30.3813,30.342,30.342,28108.4656
2009-10-12 14:20:00,46.35,46.37,46.23,46.26,45855.37918871252,30.342,30.3551,30.2634,30.2831,45855.3792
2009-10-12 14:30:00,46.26,46.28,46.18,46.23,38910.93474426808,30.2831,30.2962,30.2307,30.2634,38910.9347
2009-10-12 14:40:00,46.24,46.26,46.19,46.26,29210.75837742504,30.27,30.2831,30.2372,30.2831,29210.7584
2009-10-12 14:50:00,46.26,46.27,46.15,46.25,48280.42328042328,30.2831,30.2896,30.211,30.2765,48280.4233
2009-10-12 15:00:00,46.25,46.29,46.19,46.26,47839.5061728395,30.2765,30.3027,30.2372,30.2831,47839.5062
2009-10-12 15:10:00,46.26,46.31,46.26,46.29,26234.567901234564,30.2831,30.3158,30.2831,30.3027,26234.5679
2009-10-12 15:20:00,46.29,46.34,46.28,46.29,34060.84656084656,30.3027,30.3354,30.2962,30.3027,34060.8466
2009-10-12 15:30:00,46.29,46.32,46.27,46.28,54783.95061728395,30.3027,30.3223,30.2896,30.2962,54783.9506
2009-10-12 15:40:00,46.28,46.36,46.27,46.36,46847.44268077601,30.2962,30.3485,30.2896,30.3485,46847.4427
2009-10-12 15:50:00,46.36,46.36,46.31,46.33,69334.2151675485,30.3485,30.3485,30.3158,30.3289,69334.2152
2009-10-13 09:30:00,46.19,46.34,46.07,46.32,36044.97354497354,30.2372,30.3354,30.1587,30.3223,36044.9735
2009-10-13 09:40:00,46.32,46.39,46.22,46.26,48390.65255731922,30.3223,30.3682,30.2569,30.2831,48390.6526
2009-10-13 09:50:00,46.26,46.29,46.2,46.29,27777.777777777774,30.2831,30.3027,30.2438,30.3027,27777.7778
2009-10-13 10:00:00,46.25,46.26,46.13,46.22,35163.13932980599,30.2765,30.2831,30.198,30.2569,35163.1393
2009-10-13 10:10:00,46.21,46.31,46.2,46.29,47067.90123456789,30.2503,30.3158,30.2438,30.3027,47067.9012
2009-10-13 10:20:00,46.3,46.3,46.19,46.23,33840.38800705467,30.3092,30.3092,30.2372,30.2634,33840.388
2009-10-13 10:30:00,46.23,46.24,46.11,46.13,31305.11463844797,30.2634,30.27,30.1849,30.198,31305.1146
2009-10-13 10:40:00,46.1,46.1,45.96,46.0,39351.85185185185,30.1783,30.1783,30.0867,30.1129,39351.8519
2009-10-13 10:50:00,46.01,46.05,45.96,45.96,41887.12522045855,30.1194,30.1456,30.0867,30.0867,41887.1252
2009-10-13 11:00:00,45.95,46.01,45.95,46.0,39131.39329805997,30.0801,30.1194,30.0801,30.1129,39131.3933
2009-10-13 11:10:00,46.0,46.05,45.98,46.04,28218.69488536155,30.1129,30.1456,30.0998,30.139,28218.6949
2009-10-13 11:20:00,46.04,46.09,46.04,46.05,26344.79717813051,30.139,30.1718,30.139,30.1456,26344.7972
2009-10-13 11:30:00,46.06,46.15,46.04,46.15,33840.38800705467,30.1521,30.211,30.139,30.211,33840.388
2009-10-13 11:40:00,46.15,46.19,46.09,46.13,44091.71075837742,30.211,30.2372,30.1718,30.198,44091.7108
2009-10-13 11:50:00,46.13,46.15,46.04,46.04,50485.00881834215,30.198,30.211,30.139,30.139,50485.0088
2009-10-13 12:00:00,46.04,46.09,46.03,46.05,30864.197530864192,30.139,30.1718,30.1325,30.1456,30864.1975
2009-10-13 12:10:00,46.05,46.11,46.02,46.09,33840.38800705467,30.1456,30.1849,30.1259,30.1718,33840.388
2009-10-13 12:20:00,46.09,46.09,46.03,46.05,45304.2328042328,30.1718,30.1718,30.1325,30.1456,45304.2328
2009-10-13 12:30:00,46.05,46.12,46.04,46.09,23589.06525573192,30.1456,30.1914,30.139,30.1718,23589.0653
2009-10-13 12:40:00,46.09,46.11,46.08,46.09,24581.12874779541,30.1718,30.1849,30.1652,30.1718,24581.1287
2009-10-13 12:50:00,46.09,46.11,46.08,46.08,21604.938271604937,30.1718,30.1849,30.1652,30.1652,21604.9383
2009-10-13 13:00:00,46.08,46.09,46.04,46.07,23699.294532627864,30.1652,30.1718,30.139,30.1587,23699.2945
2009-10-13 13:10:00,46.07,46.14,46.07,46.09,39131.39329805997,30.1587,30.2045,30.1587,30.1718,39131.3933
2009-10-13 13:20:00,46.09,46.09,46.05,46.05,36375.66137566137,30.1718,30.1718,30.1456,30.1456,36375.6614
2009-10-13 13:30:00,46.05,46.06,46.02,46.03,81459.43562610228,30.1456,30.1521,30.1259,30.1325,81459.4356
2009-10-13 13:40:00,46.04,46.05,45.99,46.04,47178.13051146384,30.139,30.1456,30.1063,30.139,47178.1305
2009-10-13 13:50:00,46.03,46.09,46.02,46.08,34060.84656084656,30.1325,30.1718,30.1259,30.1652,34060.8466
2009-10-13 14:00:00,46.08,46.09,45.92,45.95,67129.62962962962,30.1652,30.1718,30.0605,30.0801,67129.6296
2009-10-13 14:10:00,45.95,46.04,45.92,46.03,52248.677248677246,30.0801,30.139,30.0605,30.1325,52248.6772
2009-10-13 14:20:00,46.04,46.05,45.98,45.98,40895.061728395056,30.139,30.1456,30.0998,30.0998,40895.0617
2009-10-13 14:30:00,45.97,46.0,45.92,45.92,53791.887125220455,30.0932,30.1129,30.0605,30.0605,53791.8871
2009-10-13 14:40:00,45.93,46.01,45.93,46.0,66578.48324514991,30.067,30.1194,30.067,30.1129,66578.4832
2009-10-13 14:50:00,45.99,46.01,45.95,45.99,99316.57848324512,30.1063,30.1194,30.0801,30.1063,99316.5785
2009-10-13 15:00:00,45.99,46.01,45.91,45.91,106922.39858906524,30.1063,30.1194,30.0539,30.0539,106922.3986
2009-10-13 15:10:00,45.9,46.05,45.9,45.98,66688.71252204585,30.0474,30.1456,30.0474,30.0998,66688.7125
2009-10-13 15:20:00,45.98,46.03,45.95,45.96,44863.31569664903,30.0998,30.1325,30.0801,30.0867,44863.3157
2009-10-13 15:30:00,45.96,46.02,45.96,45.99,77380.95238095237,30.0867,30.1259,30.0867,30.1063,77380.9524
2009-10-13 15:40:00,46.0,46.11,46.0,46.09,75507.05467372133,30.1129,30.1849,30.1129,30.1718,75507.0547
2009-10-13 15:50:00,46.09,46.15,46.06,46.15,147707.23104056437,30.1718,30.211,30.1521,30.211,147707.231
2009-10-14 09:30:00,46.38,46.54,46.3,46.5,54012.34567901234,30.3616,30.4664,30.3092,30.4402,54012.3457
2009-10-14 09:40:00,46.5,46.51,46.29,46.33,52028.21869488536,30.4402,30.4467,30.3027,30.3289,52028.2187
2009-10-14 09:50:00,46.36,46.58,46.33,46.58,37698.41269841269,30.3485,30.4925,30.3289,30.4925,37698.4127
2009-10-14 10:00:00,46.57,46.62,46.51,46.6,45965.60846560846,30.486,30.5187,30.4467,30.5056,45965.6085
2009-10-14 10:10:00,46.61,46.63,46.43,46.43,37808.64197530864,30.5122,30.5253,30.3943,30.3943,37808.642
2009-10-14 10:20:00,46.44,46.45,46.33,46.33,42548.50088183421,30.4009,30.4074,30.3289,30.3289,42548.5009
2009-10-14 10:30:00,46.33,46.45,46.29,46.39,46516.754850088175,30.3289,30.4074,30.3027,30.3682,46516.7549
2009-10-14 10:40:00,46.39,46.4,46.33,46.39,16975.308641975305,30.3682,30.3747,30.3289,30.3682,16975.3086
2009-10-14 10:50:00,46.39,46.48,46.39,46.44,25022.045855379187,30.3682,30.4271,30.3682,30.4009,25022.0459
2009-10-14 11:00:00,46.45,46.56,46.45,46.48,24360.670194003524,30.4074,30.4794,30.4074,30.4271,24360.6702
2009-10-14 11:10:00,46.48,46.48,46.42,46.44,29651.67548500881,30.4271,30.4271,30.3878,30.4009,29651.6755
2009-10-14 11:20:00,46.44,46.45,46.38,46.39,38580.246913580246,30.4009,30.4074,30.3616,30.3682,38580.2469
2009-10-14 11:30:00,46.39,46.42,46.37,46.39,22045.85537918871,30.3682,30.3878,30.3551,30.3682,22045.8554
2009-10-14 11:40:00,46.39,46.39,46.33,46.35,36485.89065255732,30.3682,30.3682,30.3289,30.342,36485.8907
2009-10-14 11:50:00,46.35,46.39,46.34,46.37,75617.28395061727,30.342,30.3682,30.3354,30.3551,75617.284
2009-10-14 12:00:00,46.38,46.43,46.29,46.29,55665.78483245149,30.3616,30.3943,30.3027,30.3027,55665.7848
2009-10-14 12:10:00,46.29,46.29,46.22,46.22,46186.06701940035,30.3027,30.3027,30.2569,30.2569,46186.067
2009-10-14 12:20:00,46.23,46.25,46.2,46.2,57208.9947089947,30.2634,30.2765,30.2438,30.2438,57208.9947
2009-10-14 12:30:00,46.21,46.22,46.13,46.13,59303.35097001763,30.2503,30.2569,30.198,30.198,59303.351
2009-10-14 12:40:00,46.13,46.14,46.06,46.07,52138.4479717813,30.198,30.2045,30.1521,30.1587,52138.448
2009-10-14 12:50:00,46.07,46.15,46.06,46.14,46186.06701940035,30.1587,30.211,30.1521,30.2045,46186.067
2009-10-14 13:00:00,46.15,46.18,46.13,46.17,52799.82363315696,30.211,30.2307,30.198,30.2241,52799.8236
2009-10-14 13:10:00,46.17,46.22,46.15,46.21,58201.05820105819,30.2241,30.2569,30.211,30.2503,58201.0582
2009-10-14 13:20:00,46.21,46.25,46.15,46.18,85978.83597883597,30.2503,30.2765,30.211,30.2307,85978.836
2009-10-14 13:30:00,46.18,46.2,46.16,46.19,63271.6049382716,30.2307,30.2438,30.2176,30.2372,63271.6049
2009-10-14 13:40:00,46.19,46.2,46.12,46.13,52028.21869488536,30.2372,30.2438,30.1914,30.198,52028.2187
2009-10-14 13:50:00,46.12,46.22,46.12,46.21,61618.16578483245,30.1914,30.2569,30.1914,30.2503,61618.1658
2009-10-14 14:00:00,46.22,46.27,46.18,46.19,89175.48500881833,30.2569,30.2896,30.2307,30.2372,89175.485
2009-10-14 14:10:00,46.19,46.19,46.13,46.17,74074.07407407406,30.2372,30.2372,30.198,30.2241,74074.0741
2009-10-14 14:20:00,46.17,46.19,46.09,46.1,74184.30335097,30.2241,30.2372,30.1718,30.1783,74184.3034
2009-10-14 14:30:00,46.09,46.12,46.05,46.05,67129.62962962962,30.1718,30.1914,30.1456,30.1456,67129.6296
2009-10-14 14:40:00,46.06,46.11,46.03,46.1,83994.70899470898,30.1521,30.1849,30.1325,30.1783,83994.709
2009-10-14 14:50:00,46.11,46.13,46.09,46.09,70105.8201058201,30.1849,30.198,30.1718,30.1718,70105.8201
2009-10-14 15:00:00,46.09,46.23,46.08,46.23,92482.36331569664,30.1718,30.2634,30.1652,30.2634,92482.3633
2009-10-14 15:10:00,46.22,46.24,46.18,46.19,95899.47089947088,30.2569,30.27,30.2307,30.2372,95899.4709
2009-10-14 15:20:00,46.2,46.27,46.19,46.27,105599.64726631391,30.2438,30.2896,30.2372,30.2896,105599.6473
2009-10-14 15:30:00,46.27,46.36,46.26,46.36,151895.94356261022,30.2896,30.3485,30.2831,30.3485,151895.9436
2009-10-14 15:40:00,46.36,46.36,46.25,46.29,128858.024691358,30.3485,30.3485,30.2765,30.3027,128858.0247
2009-10-14 15:50:00,46.29,46.39,46.29,46.39,224206.3492063492,30.3027,30.3682,30.3027,30.3682,224206.3492
2009-10-15 09:30:00,46.38,46.54,46.31,46.47,61067.01940035273,30.3616,30.4664,30.3158,30.4205,61067.0194
2009-10-15 09:40:00,46.46,46.48,46.36,46.39,49603.1746031746,30.414,30.4271,30.3485,30.3682,49603.1746
2009-10-15 09:50:00,46.39,46.4,46.31,46.38,22376.54320987654,30.3682,30.3747,30.3158,30.3616,22376.5432
2009-10-15 10:00:00,46.36,46.43,46.27,46.39,72751.32275132275,30.3485,30.3943,30.2896,30.3682,72751.3228
2009-10-15 10:10:00,46.39,46.42,46.28,46.38,53571.428571428565,30.3682,30.3878,30.2962,30.3616,53571.4286
2009-10-15 10:20:00,46.38,46.38,46.3,46.32,37808.64197530864,30.3616,30.3616,30.3092,30.3223,37808.642
2009-10-15 10:30:00,46.34,46.41,46.32,46.36,55004.40917107583,30.3354,30.3813,30.3223,30.3485,55004.4092
2009-10-15 10:40:00,46.36,46.44,46.35,46.36,42989.41798941798,30.3485,30.4009,30.342,30.3485,42989.418
2009-10-15 10:50:00,46.36,46.49,46.33,46.48,30092.592592592588,30.3485,30.4336,30.3289,30.4271,30092.5926
2009-10-15 11:00:00,46.49,46.54,46.47,46.47,30533.509700176364,30.4336,30.4664,30.4205,30.4205,30533.5097
2009-10-15 11:10:00,46.47,46.48,46.38,46.38,26565.2557319224,30.4205,30.4271,30.3616,30.3616,26565.2557
2009-10-15 11:20:00,46.38,46.39,46.34,46.37,31194.885361552024,30.3616,30.3682,30.3354,30.3551,31194.8854
2009-10-15 11:30:00,46.37,46.39,46.32,46.33,32958.55379188712,30.3551,30.3682,30.3223,30.3289,32958.5538
2009-10-15 11:40:00,46.33,46.33,46.27,46.29,39462.08112874779,30.3289,30.3289,30.2896,30.3027,39462.0811
2009-10-15 11:50:00,46.29,46.3,46.23,46.26,38800.70546737213,30.3027,30.3092,30.2634,30.2831,38800.7055
2009-10-15 12:00:00,46.27,46.29,46.24,46.25,28549.38271604938,30.2896,30.3027,30.27,30.2765,28549.3827
2009-10-15 12:10:00,46.24,46.28,46.22,46.28,38800.70546737213,30.27,30.2962,30.2569,30.2962,38800.7055
2009-10-15 12:20:00,46.29,46.3,46.23,46.23,37257.49559082892,30.3027,30.3092,30.2634,30.2634,37257.4956
2009-10-15 12:30:00,46.24,46.25,46.18,46.19,35604.056437389765,30.27,30.2765,30.2307,30.2372,35604.0564
2009-10-15 12:40:00,46.19,46.19,46.15,46.16,42989.41798941798,30.2372,30.2372,30.211,30.2176,42989.418
2009-10-15 12:50:00,46.17,46.19,46.09,46.1,50154.32098765432,30.2241,30.2372,30.1718,30.1783,50154.321
2009-10-15 13:00:00,46.1,46.11,46.08,46.08,35824.514991181655,30.1783,30.1849,30.1652,30.1652,35824.515
2009-10-15 13:10:00,46.09,46.11,46.05,46.09,38910.93474426808,30.1718,30.1849,30.1456,30.1718,38910.9347
2009-10-15 13:20:00,46.09,46.14,46.09,46.14,58090.82892416225,30.1718,30.2045,30.1718,30.2045,58090.8289
2009-10-15 13:30:00,46.14,46.19,46.09,46.09,54122.57495590828,30.2045,30.2372,30.1718,30.1718,54122.575
2009-10-15 13:40:00,46.08,46.09,45.98,45.99,68893.29805996471,30.1652,30.1718,30.0998,30.1063,68893.2981
2009-10-15 13:50:00,45.99,46.12,45.99,46.04,60074.95590828924,30.1063,30.1914,30.1063,30.139,60074.9559
2009-10-15 14:00:00,46.04,46.12,46.03,46.08,45965.60846560846,30.139,30.1914,30.1325,30.1652,45965.6085
2009-10-15 14:10:00,46.08,46.09,46.02,46.06,81790.12345679011,30.1652,30.1718,30.1259,30.1521,81790.1235
2009-10-15 14:20:00,46.07,46.08,45.97,45.97,79805.99647266313,30.1587,30.1652,30.0932,30.0932,79805.9965
2009-10-15 14:30:00,45.97,46.08,45.97,46.07,69003.52733686066,30.0932,30.1652,30.0932,30.1587,69003.5273
2009-10-15 14:40:00,46.07,46.09,46.01,46.05,60185.185185185175,30.1587,30.1718,30.1194,30.1456,60185.1852
2009-10-15 14:50:00,46.07,46.1,46.06,46.09,58862.433862433856,30.1587,30.1783,30.1521,30.1718,58862.4339
2009-10-15 15:00:00,46.09,46.19,46.09,46.18,81569.66490299822,30.1718,30.2372,30.1718,30.2307,81569.6649
2009-10-15 15:10:00,46.19,46.22,46.16,46.16,93584.65608465608,30.2372,30.2569,30.2176,30.2176,93584.6561
2009-10-15 15:20:00,46.16,46.17,46.03,46.08,123897.70723104056,30.2176,30.2241,30.1325,30.1652,123897.7072
2009-10-15 15:30:00,46.08,46.21,46.08,46.19,98985.89065255733,30.1652,30.2503,30.1652,30.2372,98985.8907
2009-10-15 15:40:00,46.2,46.29,46.19,46.27,130401.23456790122,30.2438,30.3027,30.2372,30.2896,130401.2346
2009-10-15 15:50:00,46.28,46.39,46.27,46.37,231371.2522045855,30.2962,30.3682,30.2896,30.3551,231371.2522
2009-10-16 09:30:00,45.84,46.07,45.56,46.02,304894.17989417986,30.0081,30.1587,29.8248,30.1259,304894.1799
2009-10-16 09:40:00,45.99,46.04,45.75,46.0,65806.8783068783,30.1063,30.139,29.9492,30.1129,65806.8783
2009-10-16 09:50:00,45.99,46.13,45.88,45.96,74404.7619047619,30.1063,30.198,30.0343,30.0867,74404.7619
2009-10-16 10:00:00,45.94,46.07,45.88,46.05,57760.14109347442,30.0736,30.1587,30.0343,30.1456,57760.1411
2009-10-16 10:10:00,46.05,46.18,46.0,46.16,33950.61728395061,30.1456,30.2307,30.1129,30.2176,33950.6173
2009-10-16 10:20:00,46.17,46.26,46.15,46.17,34722.22222222222,30.2241,30.2831,30.211,30.2241,34722.2222
2009-10-16 10:30:00,46.18,46.2,46.09,46.18,42328.04232804232,30.2307,30.2438,30.1718,30.2307,42328.0423
2009-10-16 10:40:00,46.16,46.16,46.01,46.15,60074.95590828924,30.2176,30.2176,30.1194,30.211,60074.9559
2009-10-16 10:50:00,46.14,46.18,46.04,46.08,54343.03350970017,30.2045,30.2307,30.139,30.1652,54343.0335
2009-10-16 11:00:00,46.08,46.19,46.04,46.17,37477.95414462081,30.1652,30.2372,30.139,30.2241,37477.9541
2009-10-16 11:10:00,46.17,46.22,46.14,46.19,35934.7442680776,30.2241,30.2569,30.2045,30.2372,35934.7443
2009-10-16 11:20:00,46.19,46.22,46.08,46.13,64373.89770723103,30.2372,30.2569,30.1652,30.198,64373.8977
2009-10-16 11:30:00,46.14,46.18,45.91,45.95,65917.10758377424,30.2045,30.2307,30.0539,30.0801,65917.1076
2009-10-16 11:40:00,45.95,45.95,45.88,45.88,50485.00881834215,30.0801,30.0801,30.0343,30.0343,50485.0088
2009-10-16 11:50:00,45.88,45.9,45.84,45.9,41005.291005291,30.0343,30.0474,30.0081,30.0474,41005.291
2009-10-16 12:00:00,45.91,45.91,45.85,45.9,46296.29629629629,30.0539,30.0539,30.0147,30.0474,46296.2963
2009-10-16 12:10:00,45.89,46.02,45.89,45.92,40564.37389770723,30.0408,30.1259,30.0408,30.0605,40564.3739
2009-10-16 12:20:00,45.91,45.93,45.83,45.86,54122.57495590828,30.0539,30.067,30.0016,30.0212,54122.575
2009-10-16 12:30:00,45.86,45.89,45.8,45.86,50154.32098765432,30.0212,30.0408,29.9819,30.0212,50154.321
2009-10-16 12:40:00,45.87,45.87,45.79,45.83,139219.5767195767,30.0278,30.0278,29.9754,30.0016,139219.5767
2009-10-16 12:50:00,45.83,45.98,45.83,45.93,70656.96649029982,30.0016,30.0998,30.0016,30.067,70656.9665
2009-10-16 13:00:00,45.93,45.94,45.83,45.84,45414.462081128746,30.067,30.0736,30.0016,30.0081,45414.4621
2009-10-16 13:10:00,45.84,46.0,45.83,45.99,97883.59788359787,30.0081,30.1129,30.0016,30.1063,97883.5979
2009-10-16 13:20:00,45.99,46.03,45.95,46.03,55114.638447971774,30.1063,30.1325,30.0801,30.1325,55114.6384
2009-10-16 13:30:00,46.04,46.07,45.97,45.98,52358.906525573184,30.139,30.1587,30.0932,30.0998,52358.9065
2009-10-16 13:40:00,45.98,46.09,45.98,46.06,75066.13756613756,30.0998,30.1718,30.0998,30.1521,75066.1376
2009-10-16 13:50:00,46.06,46.1,45.92,45.92,78703.7037037037,30.1521,30.1783,30.0605,30.0605,78703.7037
2009-10-16 14:00:00,45.93,45.95,45.87,45.92,86419.75308641975,30.067,30.0801,30.0278,30.0605,86419.7531
2009-10-16 14:10:00,45.93,46.14,45.91,46.09,79585.53791887124,30.067,30.2045,30.0539,30.1718,79585.5379
2009-10-16 14:20:00,46.08,46.19,46.07,46.16,59082.89241622575,30.1652,30.2372,30.1587,30.2176,59082.8924
2009-10-16 14:30:00,46.16,46.16,46.11,46.11,71428.57142857142,30.2176,30.2176,30.1849,30.1849,71428.5714
2009-10-16 14:40:00,46.11,46.11,46.02,46.07,51697.53086419753,30.1849,30.1849,30.1259,30.1587,51697.5309
2009-10-16 14:50:00,46.06,46.09,46.05,46.06,41887.12522045855,30.1521,30.1718,30.1456,30.1521,41887.1252
2009-10-16 15:00:00,46.07,46.07,46.0,46.0,49823.63315696648,30.1587,30.1587,30.1129,30.1129,49823.6332
2009-10-16 15:10:00,46.0,46.08,46.0,46.03,104387.12522045856,30.1129,30.1652,30.1129,30.1325,104387.1252
2009-10-16 15:20:00,46.04,46.09,46.02,46.09,103284.83245149913,30.139,30.1718,30.1259,30.1718,103284.8325
2009-10-16 15:30:00,46.09,46.19,46.08,46.16,122244.2680776014,30.1718,30.2372,30.1652,30.2176,122244.2681
2009-10-16 15:40:00,46.16,46.21,46.09,46.1,140762.78659611993,30.2176,30.2503,30.1718,30.1783,140762.7866
2009-10-16 15:50:00,46.09,46.11,46.08,46.09,286816.5784832451,30.1718,30.1849,30.1652,30.1718,286816.5785
2009-10-19 09:30:00,46.29,46.29,45.94,46.18,100970.0176366843,30.3027,30.3027,30.0736,30.2307,100970.0176
2009-10-19 09:40:00,46.16,46.29,46.11,46.28,132826.27865961197,30.2176,30.3027,30.1849,30.2962,132826.2787
2009-10-19 09:50:00,46.28,46.28,46.19,46.25,39902.998236331565,30.2962,30.2962,30.2372,30.2765,39902.9982
2009-10-19 10:00:00,46.23,46.32,46.19,46.22,143518.5185185185,30.2634,30.3223,30.2372,30.2569,143518.5185
2009-10-19 10:10:00,46.21,46.21,46.09,46.09,106040.5643738977,30.2503,30.2503,30.1718,30.1718,106040.5644
2009-10-19 10:20:00,46.09,46.19,46.08,46.16,134149.0299823633,30.1718,30.2372,30.1652,30.2176,134149.03
2009-10-19 10:30:00,46.16,46.21,45.96,45.97,82010.582010582,30.2176,30.2503,30.0867,30.0932,82010.582
2009-10-19 10:40:00,45.96,46.09,45.95,46.08,49603.1746031746,30.0867,30.1718,30.0801,30.1652,49603.1746
2009-10-19 10:50:00,46.07,46.27,46.07,46.25,103835.97883597882,30.1587,30.2896,30.1587,30.2765,103835.9788
2009-10-19 11:00:00,46.26,46.38,46.25,46.37,71979.71781305113,30.2831,30.3616,30.2765,30.3551,71979.7178
2009-10-19 11:10:00,46.36,46.41,46.32,46.37,41997.35449735449,30.3485,30.3813,30.3223,30.3551,41997.3545
2009-10-19 11:20:00,46.36,46.58,46.36,46.56,78152.55731922398,30.3485,30.4925,30.3485,30.4794,78152.5573
2009-10-19 11:30:00,46.57,46.58,46.45,46.49,31084.65608465608,30.486,30.4925,30.4074,30.4336,31084.6561
2009-10-19 11:40:00,46.49,46.58,46.48,46.55,26124.338624338623,30.4336,30.4925,30.4271,30.4729,26124.3386
2009-10-19 11:50:00,46.55,46.66,46.54,46.65,37477.95414462081,30.4729,30.5449,30.4664,30.5384,37477.9541
2009-10-19 12:00:00,46.66,46.69,46.61,46.68,98434.7442680776,30.5449,30.5645,30.5122,30.558,98434.7443
2009-10-19 12:10:00,46.68,46.71,46.66,46.7,22927.68959435626,30.558,30.5776,30.5449,30.5711,22927.6896
2009-10-19 12:20:00,46.71,46.78,46.7,46.74,27226.631393298056,30.5776,30.6235,30.5711,30.5973,27226.6314
2009-10-19 12:30:00,46.74,46.75,46.74,46.74,16313.932980599646,30.5973,30.6038,30.5973,30.5973,16313.933
2009-10-19 12:40:00,46.74,46.77,46.7,46.71,20392.416225749555,30.5973,30.6169,30.5711,30.5776,20392.4162
2009-10-19 12:50:00,46.71,46.71,46.58,46.58,35273.36860670194,30.5776,30.5776,30.4925,30.4925,35273.3686
2009-10-19 13:00:00,46.58,46.64,46.55,46.59,56657.84832451498,30.4925,30.5318,30.4729,30.4991,56657.8483
2009-10-19 13:10:00,46.59,46.65,46.54,46.55,33840.38800705467,30.4991,30.5384,30.4664,30.4729,33840.388
2009-10-19 13:20:00,46.55,46.61,46.48,46.6,34611.992945326274,30.4729,30.5122,30.4271,30.5056,34611.9929
2009-10-19 13:30:00,46.6,46.7,46.6,46.62,69223.98589065255,30.5056,30.5711,30.5056,30.5187,69223.9859
2009-10-19 13:40:00,46.62,46.62,46.49,46.54,29541.44620811288,30.5187,30.5187,30.4336,30.4664,29541.4462
2009-10-19 13:50:00,46.53,46.64,46.53,46.6,26675.485008818338,30.4598,30.5318,30.4598,30.5056,26675.485
2009-10-19 14:00:00,46.6,46.7,46.6,46.65,55114.638447971774,30.5056,30.5711,30.5056,30.5384,55114.6384
2009-10-19 14:10:00,46.65,46.71,46.63,46.71,40013.22751322751,30.5384,30.5776,30.5253,30.5776,40013.2275
2009-10-19 14:20:00,46.71,46.73,46.63,46.65,49492.945326278656,30.5776,30.5907,30.5253,30.5384,49492.9453
2009-10-19 14:30:00,46.65,46.66,46.53,46.53,47949.735449735446,30.5384,30.5449,30.4598,30.4598,47949.7354
2009-10-19 14:40:00,46.54,46.59,46.53,46.57,50154.32098765432,30.4664,30.4991,30.4598,30.486,50154.321
2009-10-19 14:50:00,46.58,46.6,46.54,46.55,73412.6984126984,30.4925,30.5056,30.4664,30.4729,73412.6984
2009-10-19 15:00:00,46.54,46.55,46.46,46.51,100418.87125220455,30.4664,30.4729,30.414,30.4467,100418.8713
2009-10-19 15:10:00,46.51,46.58,46.5,46.52,86089.06525573191,30.4467,30.4925,30.4402,30.4533,86089.0653
2009-10-19 15:20:00,46.52,46.55,46.43,46.45,80136.68430335096,30.4533,30.4729,30.3943,30.4074,80136.6843
2009-10-19 15:30:00,46.46,46.56,46.45,46.48,98765.43209876542,30.414,30.4794,30.4074,30.4271,98765.4321
2009-10-19 15:40:00,46.48,46.52,46.43,46.5,100088.18342151676,30.4271,30.4533,30.3943,30.4402,100088.1834
2009-10-19 15:50:00,46.5,46.57,46.44,46.44,176917.9894179894,30.4402,30.486,30.4009,30.4009,176917.9894
2009-10-20 09:30:00,46.23,46.23,45.29,45.31,289021.164021164,30.2634,30.2634,29.6481,29.6612,289021.164
2009-10-20 09:40:00,45.31,45.48,45.1,45.36,171847.442680776,29.6612,29.7724,29.5237,29.6939,171847.4427
2009-10-20 09:50:00,45.36,45.37,45.25,45.35,81459.43562610228,29.6939,29.7004,29.6219,29.6873,81459.4356
2009-10-20 10:00:00,45.35,45.42,45.23,45.32,96119.92945326278,29.6873,29.7332,29.6088,29.6677,96119.9295
2009-10-20 10:10:00,45.3,45.44,45.26,45.44,106261.02292768958,29.6546,29.7463,29.6284,29.7463,106261.0229
2009-10-20 10:20:00,45.43,45.56,45.42,45.43,85978.83597883597,29.7397,29.8248,29.7332,29.7397,85978.836
2009-10-20 10:30:00,45.42,45.48,45.34,45.38,53461.19929453262,29.7332,29.7724,29.6808,29.707,53461.1993
2009-10-20 10:40:00,45.37,45.42,45.31,45.36,75176.3668430335,29.7004,29.7332,29.6612,29.6939,75176.3668
2009-10-20 10:50:00,45.34,45.39,45.27,45.31,45855.37918871252,29.6808,29.7135,29.635,29.6612,45855.3792
2009-10-20 11:00:00,45.31,45.31,45.25,45.27,70105.8201058201,29.6612,29.6612,29.6219,29.635,70105.8201
2009-10-20 11:10:00,45.27,45.28,45.13,45.14,104166.66666666666,29.635,29.6415,29.5433,29.5499,104166.6667
2009-10-20 11:20:00,45.14,45.21,45.13,45.17,71538.80070546737,29.5499,29.5957,29.5433,29.5695,71538.8007
2009-10-20 11:30:00,45.18,45.19,45.09,45.09,172398.5890652557,29.5761,29.5826,29.5171,29.5171,172398.5891
2009-10-20 11:40:00,45.1,45.15,44.97,45.04,168209.87654320986,29.5237,29.5564,29.4386,29.4844,168209.8765
2009-10-20 11:50:00,45.04,45.04,44.96,44.96,82231.04056437389,29.4844,29.4844,29.432,29.432,82231.0406
2009-10-20 12:00:00,44.95,44.98,44.86,44.94,124118.16578483244,29.4255,29.4451,29.3666,29.419,124118.1658
2009-10-20 12:10:00,44.94,45.02,44.89,44.96,78813.93298059964,29.419,29.4713,29.3862,29.432,78813.933
2009-10-20 12:20:00,44.95,45.07,44.95,45.04,60736.33156966489,29.4255,29.5041,29.4255,29.4844,60736.3316
2009-10-20 12:30:00,45.03,45.08,45.0,45.02,76719.57671957671,29.4779,29.5106,29.4582,29.4713,76719.5767
2009-10-20 12:40:00,45.02,45.06,45.01,45.04,34060.84656084656,29.4713,29.4975,29.4648,29.4844,34060.8466
2009-10-20 12:50:00,45.05,45.11,45.03,45.09,35383.59788359788,29.491,29.5302,29.4779,29.5171,35383.5979
2009-10-20 13:00:00,45.09,45.12,45.06,45.06,29210.75837742504,29.5171,29.5368,29.4975,29.4975,29210.7584
2009-10-20 13:10:00,45.07,45.19,45.06,45.11,38800.70546737213,29.5041,29.5826,29.4975,29.5302,38800.7055
2009-10-20 13:20:00,45.1,45.13,45.03,45.1,30423.28042328042,29.5237,29.5433,29.4779,29.5237,30423.2804
2009-10-20 13:30:00,45.09,45.13,45.03,45.1,41556.43738977072,29.5171,29.5433,29.4779,29.5237,41556.4374
2009-10-20 13:40:00,45.09,45.19,45.09,45.13,146604.93827160491,29.5171,29.5826,29.5171,29.5433,146604.9383
2009-10-20 13:50:00,45.14,45.15,45.04,45.12,40674.60317460317,29.5499,29.5564,29.4844,29.5368,40674.6032
2009-10-20 14:00:00,45.11,45.17,45.1,45.17,172178.13051146382,29.5302,29.5695,29.5237,29.5695,172178.1305
2009-10-20 14:10:00,45.17,45.19,45.12,45.16,106150.79365079364,29.5695,29.5826,29.5368,29.563,106150.7937
2009-10-20 14:20:00,45.16,45.17,45.04,45.04,52138.4479717813,29.563,29.5695,29.4844,29.4844,52138.448
2009-10-20 14:30:00,45.04,45.13,45.02,45.13,41887.12522045855,29.4844,29.5433,29.4713,29.5433,41887.1252
2009-10-20 14:40:00,45.12,45.16,45.07,45.14,57098.76543209876,29.5368,29.563,29.5041,29.5499,57098.7654
2009-10-20 14:50:00,45.13,45.18,45.12,45.18,69003.52733686066,29.5433,29.5761,29.5368,29.5761,69003.5273
2009-10-20 15:00:00,45.18,45.21,45.12,45.12,119047.61904761904,29.5761,29.5957,29.5368,29.5368,119047.619
2009-10-20 15:10:00,45.12,45.23,45.1,45.22,226410.93474426804,29.5368,29.6088,29.5237,29.6022,226410.9347
2009-10-20 15:20:00,45.21,45.22,45.13,45.2,159942.68077601408,29.5957,29.6022,29.5433,29.5892,159942.6808
2009-10-20 15:30:00,45.17,45.21,45.12,45.15,273589.06525573187,29.5695,29.5957,29.5368,29.5564,273589.0653
2009-10-20 15:40:00,45.15,45.21,45.14,45.18,213734.5679012345,29.5564,29.5957,29.5499,29.5761,213734.5679
2009-10-20 15:50:00,45.17,45.18,45.11,45.15,288800.7054673721,29.5695,29.5761,29.5302,29.5564,288800.7055
2009-10-21 09:30:00,46.82,46.89,45.81,45.95,456238.9770723104,30.6496,30.6955,29.9885,30.0801,456238.9771
2009-10-21 09:40:00,45.96,46.58,45.96,46.37,203152.557319224,30.0867,30.4925,30.0867,30.3551,203152.5573
2009-10-21 09:50:00,46.37,46.43,46.19,46.25,324514.9911816578,30.3551,30.3943,30.2372,30.2765,324514.9912
2009-10-21 10:00:00,46.26,46.27,46.06,46.1,146053.7918871252,30.2831,30.2896,30.1521,30.1783,146053.7919
2009-10-21 10:10:00,46.11,46.35,45.97,46.25,146604.93827160491,30.1849,30.342,30.0932,30.2765,146604.9383
2009-10-21 10:20:00,46.25,46.42,46.25,46.36,118937.3897707231,30.2765,30.3878,30.2765,30.3485,118937.3898
2009-10-21 10:30:00,46.36,46.42,46.21,46.32,135692.2398589065,30.3485,30.3878,30.2503,30.3223,135692.2399
2009-10-21 10:40:00,46.32,46.38,46.27,46.29,69664.90299823633,30.3223,30.3616,30.2896,30.3027,69664.903
2009-10-21 10:50:00,46.29,46.32,46.15,46.23,64484.126984126975,30.3027,30.3223,30.211,30.2634,64484.127
2009-10-21 11:00:00,46.23,46.31,46.23,46.27,87301.5873015873,30.2634,30.3158,30.2634,30.2896,87301.5873
2009-10-21 11:10:00,46.27,46.29,46.18,46.24,162147.26631393295,30.2896,30.3027,30.2307,30.27,162147.2663
2009-10-21 11:20:00,46.24,46.35,46.19,46.24,74514.99118165784,30.27,30.342,30.2372,30.27,74514.9912
2009-10-21 11:30:00,46.24,46.38,46.2,46.36,100749.5590828924,30.27,30.3616,30.2438,30.3485,100749.5591
2009-10-21 11:40:00,46.35,46.36,46.15,46.19,62610.22927689594,30.342,30.3485,30.211,30.2372,62610.2293
2009-10-21 11:50:00,46.19,46.19,46.09,46.1,32517.636684303347,30.2372,30.2372,30.1718,30.1783,32517.6367
2009-10-21 12:00:00,46.11,46.36,46.1,46.32,73412.6984126984,30.1849,30.3485,30.1783,30.3223,73412.6984
2009-10-21 12:10:00,46.32,46.4,46.3,46.39,98655.20282186948,30.3223,30.3747,30.3092,30.3682,98655.2028
2009-10-21 12:20:00,46.4,46.4,46.29,46.35,50264.55026455026,30.3747,30.3747,30.3027,30.342,50264.5503
2009-10-21 12:30:00,46.36,46.43,46.33,46.38,64373.89770723103,30.3485,30.3943,30.3289,30.3616,64373.8977
2009-10-21 12:40:00,46.38,46.38,46.27,46.31,56657.84832451498,30.3616,30.3616,30.2896,30.3158,56657.8483
2009-10-21 12:50:00,46.3,46.32,46.16,46.17,61287.47795414461,30.3092,30.3223,30.2176,30.2241,61287.478
2009-10-21 13:00:00,46.17,46.2,46.13,46.16,64814.81481481481,30.2241,30.2438,30.198,30.2176,64814.8148
2009-10-21 13:10:00,46.15,46.24,46.13,46.2,87852.733686067,30.211,30.27,30.198,30.2438,87852.7337
2009-10-21 13:20:00,46.21,46.25,46.09,46.1,53020.28218694885,30.2503,30.2765,30.1718,30.1783,53020.2822
2009-10-21 13:30:00,46.11,46.16,45.96,46.0,92482.36331569664,30.1849,30.2176,30.0867,30.1129,92482.3633
2009-10-21 13:40:00,46.0,46.0,45.9,45.92,38470.0176366843,30.1129,30.1129,30.0474,30.0605,38470.0176
2009-10-21 13:50:00,45.92,45.93,45.82,45.84,87191.35802469135,30.0605,30.067,29.995,30.0081,87191.358
2009-10-21 14:00:00,45.84,45.87,45.76,45.85,58531.74603174603,30.0081,30.0278,29.9557,30.0147,58531.746
2009-10-21 14:10:00,45.85,45.85,45.62,45.62,82010.582010582,30.0147,30.0147,29.8641,29.8641,82010.582
2009-10-21 14:20:00,45.62,45.64,45.59,45.59,70546.73721340387,29.8641,29.8772,29.8445,29.8445,70546.7372
2009-10-21 14:30:00,45.59,45.59,45.43,45.51,96891.53439153438,29.8445,29.8445,29.7397,29.7921,96891.5344
2009-10-21 14:40:00,45.51,45.65,45.49,45.63,48059.96472663139,29.7921,29.8837,29.779,29.8706,48059.9647
2009-10-21 14:50:00,45.63,45.71,45.58,45.58,57649.91181657848,29.8706,29.923,29.8379,29.8379,57649.9118
2009-10-21 15:00:00,45.58,45.62,45.56,45.59,73412.6984126984,29.8379,29.8641,29.8248,29.8445,73412.6984
2009-10-21 15:10:00,45.58,45.64,45.51,45.57,36596.119929453256,29.8379,29.8772,29.7921,29.8314,36596.1199
2009-10-21 15:20:00,45.57,45.58,45.25,45.27,166666.66666666666,29.8314,29.8379,29.6219,29.635,166666.6667
2009-10-21 15:30:00,45.27,45.27,45.11,45.16,253527.33686067016,29.635,29.635,29.5302,29.563,253527.3369
2009-10-21 15:40:00,45.16,45.16,44.92,45.04,217151.6754850088,29.563,29.563,29.4059,29.4844,217151.6755
2009-10-21 15:50:00,45.05,45.1,44.99,45.01,290233.68606701936,29.491,29.5237,29.4517,29.4648,290233.6861
2009-10-22 09:30:00,44.84,45.31,44.81,45.2,78373.01587301586,29.3535,29.6612,29.3338,29.5892,78373.0159
2009-10-22 09:40:00,45.24,45.41,45.15,45.19,55886.24338624338,29.6153,29.7266,29.5564,29.5826,55886.2434
2009-10-22 09:50:00,45.19,45.22,45.07,45.2,44863.31569664903,29.5826,29.6022,29.5041,29.5892,44863.3157
2009-10-22 10:00:00,45.21,45.28,45.02,45.12,42879.18871252204,29.5957,29.6415,29.4713,29.5368,42879.1887
2009-10-22 10:10:00,45.13,45.19,45.04,45.09,50374.7795414462,29.5433,29.5826,29.4844,29.5171,50374.7795
2009-10-22 10:20:00,45.07,45.19,45.05,45.18,45083.77425044091,29.5041,29.5826,29.491,29.5761,45083.7743
2009-10-22 10:30:00,45.17,45.21,45.02,45.04,52799.82363315696,29.5695,29.5957,29.4713,29.4844,52799.8236
2009-10-22 10:40:00,45.05,45.09,44.92,44.92,49382.71604938271,29.491,29.5171,29.4059,29.4059,49382.716
2009-10-22 10:50:00,44.92,45.09,44.92,45.07,48390.65255731922,29.4059,29.5171,29.4059,29.5041,48390.6526
2009-10-22 11:00:00,45.08,45.16,45.01,45.01,43540.5643738977,29.5106,29.563,29.4648,29.4648,43540.5644
2009-10-22 11:10:00,45.0,45.09,44.93,44.95,40784.83245149911,29.4582,29.5171,29.4124,29.4255,40784.8325
2009-10-22 11:20:00,44.95,44.97,44.9,44.92,59854.49735449735,29.4255,29.4386,29.3928,29.4059,59854.4974
2009-10-22 11:30:00,44.92,45.03,44.88,44.91,83333.33333333333,29.4059,29.4779,29.3797,29.3993,83333.3333
2009-10-22 11:40:00,44.9,44.92,44.82,44.89,70326.27865961198,29.3928,29.4059,29.3404,29.3862,70326.2787
2009-10-22 11:50:00,44.88,44.89,44.79,44.85,65806.8783068783,29.3797,29.3862,29.3208,29.36,65806.8783
2009-10-22 12:00:00,44.83,44.9,44.8,44.88,51256.61375661375,29.3469,29.3928,29.3273,29.3797,51256.6138
2009-10-22 12:10:00,44.87,44.91,44.81,44.81,62940.917107583766,29.3731,29.3993,29.3338,29.3338,62940.9171
2009-10-22 12:20:00,44.81,44.83,44.76,44.76,39462.08112874779,29.3338,29.3469,29.3011,29.3011,39462.0811
2009-10-22 12:30:00,44.77,44.95,44.77,44.95,60736.33156966489,29.3077,29.4255,29.3077,29.4255,60736.3316
2009-10-22 12:40:00,44.95,45.12,44.95,45.06,34611.992945326274,29.4255,29.5368,29.4255,29.4975,34611.9929
2009-10-22 12:50:00,45.04,45.1,45.02,45.09,25903.880070546733,29.4844,29.5237,29.4713,29.5171,25903.8801
2009-10-22 13:00:00,45.08,45.13,45.05,45.05,24801.5873015873,29.5106,29.5433,29.491,29.491,24801.5873
2009-10-22 13:10:00,45.06,45.06,44.95,45.0,19731.040564373896,29.4975,29.4975,29.4255,29.4582,19731.0406
2009-10-22 13:20:00,45.0,45.08,45.0,45.08,18628.74779541446,29.4582,29.5106,29.4582,29.5106,18628.7478
2009-10-22 13:30:00,45.09,45.15,45.04,45.12,30533.509700176364,29.5171,29.5564,29.4844,29.5368,30533.5097
2009-10-22 13:40:00,45.13,45.13,45.08,45.09,36706.3492063492,29.5433,29.5433,29.5106,29.5171,36706.3492
2009-10-22 13:50:00,45.09,45.15,45.06,45.09,36044.97354497354,29.5171,29.5564,29.4975,29.5171,36044.9735
2009-10-22 14:00:00,45.09,45.18,45.08,45.14,68672.83950617284,29.5171,29.5761,29.5106,29.5499,68672.8395
2009-10-22 14:10:00,45.14,45.27,45.1,45.13,84986.77248677248,29.5499,29.635,29.5237,29.5433,84986.7725
2009-10-22 14:20:00,45.14,45.26,45.1,45.11,81018.51851851851,29.5499,29.6284,29.5237,29.5302,81018.5185
2009-10-22 14:30:00,45.12,45.31,45.12,45.3,116953.26278659613,29.5368,29.6612,29.5368,29.6546,116953.2628
2009-10-22 14:40:00,45.31,45.43,45.3,45.31,110008.81834215166,29.6612,29.7397,29.6546,29.6612,110008.8183
2009-10-22 14:50:00,45.31,45.32,45.24,45.25,64704.58553791887,29.6612,29.6677,29.6153,29.6219,64704.5855
2009-10-22 15:00:00,45.26,45.31,45.21,45.25,66798.94179894179,29.6284,29.6612,29.5957,29.6219,66798.9418
2009-10-22 15:10:00,45.23,45.37,45.21,45.34,88734.56790123456,29.6088,29.7004,29.5957,29.6808,88734.5679
2009-10-22 15:20:00,45.33,45.41,45.31,45.33,60956.79012345678,29.6743,29.7266,29.6612,29.6743,60956.7901
2009-10-22 15:30:00,45.33,45.38,45.3,45.33,81459.43562610228,29.6743,29.707,29.6546,29.6743,81459.4356
2009-10-22 15:40:00,45.34,45.35,45.27,45.29,100859.78835978836,29.6808,29.6873,29.635,29.6481,100859.7884
2009-10-22 15:50:00,45.29,45.37,45.29,45.31,129519.40035273368,29.6481,29.7004,29.6481,29.6612,129519.4004
2009-10-23 09:30:00,45.51,45.59,45.07,45.28,73522.92768959435,29.7921,29.8445,29.5041,29.6415,73522.9277
2009-10-23 09:40:00,45.24,45.38,45.14,45.38,56216.93121693121,29.6153,29.707,29.5499,29.707,56216.9312
2009-10-23 09:50:00,45.36,45.5,45.29,45.39,47949.735449735446,29.6939,29.7855,29.6481,29.7135,47949.7354
2009-10-23 10:00:00,45.36,45.5,45.07,45.14,97993.82716049382,29.6939,29.7855,29.5041,29.5499,97993.8272
2009-10-23 10:10:00,45.14,45.35,45.04,45.35,46516.754850088175,29.5499,29.6873,29.4844,29.6873,46516.7549
2009-10-23 10:20:00,45.35,45.51,45.35,45.51,51697.53086419753,29.6873,29.7921,29.6873,29.7921,51697.5309
2009-10-23 10:30:00,45.51,45.51,45.31,45.39,62499.99999999999,29.7921,29.7921,29.6612,29.7135,62500.0
2009-10-23 10:40:00,45.4,45.46,45.29,45.41,33840.38800705467,29.7201,29.7594,29.6481,29.7266,33840.388
2009-10-23 10:50:00,45.41,45.46,45.31,45.37,46406.52557319224,29.7266,29.7594,29.6612,29.7004,46406.5256
2009-10-23 11:00:00,45.35,45.5,45.32,45.5,40454.14462081128,29.6873,29.7855,29.6677,29.7855,40454.1446
2009-10-23 11:10:00,45.51,45.51,45.24,45.3,55224.86772486772,29.7921,29.7921,29.6153,29.6546,55224.8677
2009-10-23 11:20:00,45.3,45.35,45.21,45.31,52910.0529100529,29.6546,29.6873,29.5957,29.6612,52910.0529
2009-10-23 11:30:00,45.31,45.31,45.19,45.24,40454.14462081128,29.6612,29.6612,29.5826,29.6153,40454.1446
2009-10-23 11:40:00,45.23,45.33,45.23,45.31,79585.53791887124,29.6088,29.6743,29.6088,29.6612,79585.5379
2009-10-23 11:50:00,45.31,45.35,45.22,45.28,43209.87654320987,29.6612,29.6873,29.6022,29.6415,43209.8765
2009-10-23 12:00:00,45.28,45.44,45.28,45.42,57980.59964726631,29.6415,29.7463,29.6415,29.7332,57980.5996
2009-10-23 12:10:00,45.42,45.44,45.31,45.33,27998.23633156966,29.7332,29.7463,29.6612,29.6743,27998.2363
2009-10-23 12:20:00,45.33,45.33,45.16,45.2,82671.95767195766,29.6743,29.6743,29.563,29.5892,82671.9577
2009-10-23 12:30:00,45.21,45.31,45.06,45.29,59303.35097001763,29.5957,29.6612,29.4975,29.6481,59303.351
2009-10-23 12:40:00,45.28,45.35,45.24,45.33,29761.90476190476,29.6415,29.6873,29.6153,29.6743,29761.9048
2009-10-23 12:50:00,45.32,45.33,45.16,45.16,18187.830687830687,29.6677,29.6743,29.563,29.563,18187.8307
2009-10-23 13:00:00,45.16,45.16,45.08,45.12,36155.20282186948,29.563,29.563,29.5106,29.5368,36155.2028
2009-10-23 13:10:00,45.11,45.21,45.11,45.18,30313.05114638448,29.5302,29.5957,29.5302,29.5761,30313.0511
2009-10-23 13:20:00,45.19,45.19,45.03,45.07,33179.01234567901,29.5826,29.5826,29.4779,29.5041,33179.0123
2009-10-23 13:30:00,45.06,45.06,44.91,45.0,78373.01587301586,29.4975,29.4975,29.3993,29.4582,78373.0159
2009-10-23 13:40:00,45.0,45.12,44.98,45.03,48390.65255731922,29.4582,29.5368,29.4451,29.4779,48390.6526
2009-10-23 13:50:00,45.03,45.18,45.02,45.17,44312.16931216931,29.4779,29.5761,29.4713,29.5695,44312.1693
2009-10-23 14:00:00,45.17,45.18,45.02,45.07,55224.86772486772,29.5695,29.5761,29.4713,29.5041,55224.8677
2009-10-23 14:10:00,45.06,45.11,45.04,45.07,34611.992945326274,29.4975,29.5302,29.4844,29.5041,34611.9929
2009-10-23 14:20:00,45.06,45.13,45.06,45.08,58421.51675485008,29.4975,29.5433,29.4975,29.5106,58421.5168
2009-10-23 14:30:00,45.07,45.11,44.98,45.11,49162.25749559082,29.5041,29.5302,29.4451,29.5302,49162.2575
2009-10-23 14:40:00,45.11,45.11,45.0,45.02,55996.47266313932,29.5302,29.5302,29.4582,29.4713,55996.4727
2009-10-23 14:50:00,45.02,45.04,44.92,44.95,48500.881834215164,29.4713,29.4844,29.4059,29.4255,48500.8818
2009-10-23 15:00:00,44.95,45.02,44.89,44.97,69003.52733686066,29.4255,29.4713,29.3862,29.4386,69003.5273
2009-10-23 15:10:00,44.96,45.01,44.93,44.96,82892.41622574955,29.432,29.4648,29.4124,29.432,82892.4162
2009-10-23 15:20:00,44.95,44.97,44.83,44.88,70987.65432098764,29.4255,29.4386,29.3469,29.3797,70987.6543
2009-10-23 15:30:00,44.88,44.91,44.81,44.81,105379.18871252204,29.3797,29.3993,29.3338,29.3338,105379.1887
2009-10-23 15:40:00,44.81,45.03,44.78,45.03,275462.9629629629,29.3338,29.4779,29.3142,29.4779,275462.963
2009-10-23 15:50:00,45.02,45.11,44.92,45.05,372685.1851851852,29.4713,29.5302,29.4059,29.491,372685.1852
2009-10-26 09:30:00,45.22,45.59,45.11,45.58,231040.56437389768,29.6022,29.8445,29.5302,29.8379,231040.5644
2009-10-26 09:40:00,45.58,45.88,45.38,45.84,139329.80599647266,29.8379,30.0343,29.707,30.0081,139329.806
2009-10-26 09:50:00,45.84,45.89,45.74,45.82,63932.98059964726,30.0081,30.0408,29.9427,29.995,63932.9806
2009-10-26 10:00:00,45.82,46.13,45.82,46.11,102182.53968253967,29.995,30.198,29.995,30.1849,102182.5397
2009-10-26 10:10:00,46.11,46.14,46.06,46.14,67239.85890652557,30.1849,30.2045,30.1521,30.2045,67239.8589
2009-10-26 10:20:00,46.14,46.23,46.1,46.11,73082.01058201057,30.2045,30.2634,30.1783,30.1849,73082.0106
2009-10-26 10:30:00,46.12,46.31,46.1,46.22,72751.32275132275,30.1914,30.3158,30.1783,30.2569,72751.3228
2009-10-26 10:40:00,46.23,46.31,46.22,46.28,88734.56790123456,30.2634,30.3158,30.2569,30.2962,88734.5679
2009-10-26 10:50:00,46.27,46.27,46.13,46.15,54453.26278659611,30.2896,30.2896,30.198,30.211,54453.2628
2009-10-26 11:00:00,46.16,46.24,46.15,46.22,80026.45502645502,30.2176,30.27,30.211,30.2569,80026.455
2009-10-26 11:10:00,46.24,46.29,46.09,46.09,155092.59259259258,30.27,30.3027,30.1718,30.1718,155092.5926
2009-10-26 11:20:00,46.09,46.4,46.08,46.38,260912.6984126984,30.1718,30.3747,30.1652,30.3616,260912.6984
2009-10-26 11:30:00,46.37,46.37,45.88,46.09,321869.48853615514,30.3551,30.3551,30.0343,30.1718,321869.4885
2009-10-26 11:40:00,46.09,46.14,45.92,45.97,76940.0352733686,30.1718,30.2045,30.0605,30.0932,76940.0353
2009-10-26 11:50:00,45.98,45.99,45.7,45.75,108575.8377425044,30.0998,30.1063,29.9165,29.9492,108575.8377
2009-10-26 12:00:00,45.76,46.01,45.75,45.88,165343.91534391532,29.9557,30.1194,29.9492,30.0343,165343.9153
2009-10-26 12:10:00,45.87,46.08,45.87,46.07,79144.62081128747,30.0278,30.1652,30.0278,30.1587,79144.6208
2009-10-26 12:20:00,46.07,46.07,45.82,45.89,83333.33333333333,30.1587,30.1587,29.995,30.0408,83333.3333
2009-10-26 12:30:00,45.89,45.95,45.86,45.94,54343.03350970017,30.0408,30.0801,30.0212,30.0736,54343.0335
2009-10-26 12:40:00,45.94,45.98,45.8,45.84,84215.16754850087,30.0736,30.0998,29.9819,30.0081,84215.1675
2009-10-26 12:50:00,45.82,45.99,45.82,45.94,97001.76366843031,29.995,30.1063,29.995,30.0736,97001.7637
2009-10-26 13:00:00,45.94,46.0,45.87,45.99,72751.32275132275,30.0736,30.1129,30.0278,30.1063,72751.3228
2009-10-26 13:10:00,45.99,46.0,45.9,45.92,62059.08289241622,30.1063,30.1129,30.0474,30.0605,62059.0829
2009-10-26 13:20:00,45.92,46.0,45.9,45.96,53791.887125220455,30.0605,30.1129,30.0474,30.0867,53791.8871
2009-10-26 13:30:00,45.96,45.99,45.9,45.91,38800.70546737213,30.0867,30.1063,30.0474,30.0539,38800.7055
2009-10-26 13:40:00,45.9,46.05,45.9,46.0,69554.67372134038,30.0474,30.1456,30.0474,30.1129,69554.6737
2009-10-26 13:50:00,46.0,46.01,45.93,45.94,51807.760141093466,30.1129,30.1194,30.067,30.0736,51807.7601
2009-10-26 14:00:00,45.93,46.0,45.89,45.93,87852.733686067,30.067,30.1129,30.0408,30.067,87852.7337
2009-10-26 14:10:00,45.93,45.95,45.81,45.84,74845.67901234567,30.067,30.0801,29.9885,30.0081,74845.679
2009-10-26 14:20:00,45.84,45.9,45.8,45.9,66358.02469135802,30.0081,30.0474,29.9819,30.0474,66358.0247
2009-10-26 14:30:00,45.89,45.97,45.78,45.96,126322.75132275133,30.0408,30.0932,29.9688,30.0867,126322.7513
2009-10-26 14:40:00,45.96,45.96,45.8,45.8,68121.69312169311,30.0867,30.0867,29.9819,29.9819,68121.6931
2009-10-26 14:50:00,45.8,45.99,45.79,45.88,86529.98236331569,29.9819,30.1063,29.9754,30.0343,86529.9824
2009-10-26 15:00:00,45.88,45.98,45.84,45.91,140101.41093474426,30.0343,30.0998,30.0081,30.0539,140101.4109
2009-10-26 15:10:00,45.92,46.0,45.9,45.92,94686.94885361553,30.0605,30.1129,30.0474,30.0605,94686.9489
2009-10-26 15:20:00,45.91,45.92,45.8,45.85,86089.06525573191,30.0539,30.0605,29.9819,30.0147,86089.0653
2009-10-26 15:30:00,45.85,45.99,45.84,45.98,166115.52028218692,30.0147,30.1063,30.0081,30.0998,166115.5203
2009-10-26 15:40:00,45.99,46.07,45.97,46.06,179894.17989417986,30.1063,30.1587,30.0932,30.1521,179894.1799
2009-10-26 15:50:00,46.07,46.07,45.95,45.97,415564.3738977072,30.1587,30.1587,30.0801,30.0932,415564.3739
2009-10-27 09:30:00,46.1,46.33,45.95,46.18,110008.81834215166,30.1783,30.3289,30.0801,30.2307,110008.8183
2009-10-27 09:40:00,46.16,46.25,45.98,46.11,87742.50440917106,30.2176,30.2765,30.0998,30.1849,87742.5044
2009-10-27 09:50:00,46.12,46.25,46.08,46.19,144620.81128747793,30.1914,30.2765,30.1652,30.2372,144620.8113
2009-10-27 10:00:00,46.17,46.22,45.87,46.16,261133.15696649023,30.2241,30.2569,30.0278,30.2176,261133.157
2009-10-27 10:10:00,46.15,46.27,46.12,46.15,126653.43915343912,30.211,30.2896,30.1914,30.211,126653.4392
2009-10-27 10:20:00,46.15,46.27,46.07,46.19,97111.99294532627,30.211,30.2896,30.1587,30.2372,97111.9929
2009-10-27 10:30:00,46.21,46.26,46.14,46.25,96560.84656084656,30.2503,30.2831,30.2045,30.2765,96560.8466
2009-10-27 10:40:00,46.25,46.44,46.24,46.3,145723.10405643738,30.2765,30.4009,30.27,30.3092,145723.1041
2009-10-27 10:50:00,46.3,46.33,46.19,46.29,76278.65961199293,30.3092,30.3289,30.2372,30.3027,76278.6596
2009-10-27 11:00:00,46.29,46.32,46.15,46.24,84215.16754850087,30.3027,30.3223,30.211,30.27,84215.1675
2009-10-27 11:10:00,46.23,46.41,46.2,46.33,80357.14285714286,30.2634,30.3813,30.2438,30.3289,80357.1429
2009-10-27 11:20:00,46.33,46.39,46.26,46.37,57870.370370370365,30.3289,30.3682,30.2831,30.3551,57870.3704
2009-10-27 11:30:00,46.37,46.42,46.31,46.32,43761.02292768959,30.3551,30.3878,30.3158,30.3223,43761.0229
2009-10-27 11:40:00,46.31,46.33,46.25,46.29,42438.271604938265,30.3158,30.3289,30.2765,30.3027,42438.2716
2009-10-27 11:50:00,46.29,46.36,46.26,46.3,49162.25749559082,30.3027,30.3485,30.2831,30.3092,49162.2575
2009-10-27 12:00:00,46.3,46.34,46.21,46.29,45745.149911816574,30.3092,30.3354,30.2503,30.3027,45745.1499
2009-10-27 12:10:00,46.29,46.29,46.21,46.21,44091.71075837742,30.3027,30.3027,30.2503,30.2503,44091.7108
2009-10-27 12:20:00,46.22,46.34,46.21,46.34,131172.83950617284,30.2569,30.3354,30.2503,30.3354,131172.8395
2009-10-27 12:30:00,46.33,46.42,46.31,46.37,80798.05996472662,30.3289,30.3878,30.3158,30.3551,80798.06
2009-10-27 12:40:00,46.37,46.37,46.3,46.3,47178.13051146384,30.3551,30.3551,30.3092,30.3092,47178.1305
2009-10-27 12:50:00,46.3,46.3,46.18,46.2,100308.64197530864,30.3092,30.3092,30.2307,30.2438,100308.642
2009-10-27 13:00:00,46.2,46.33,46.18,46.3,140983.2451499118,30.2438,30.3289,30.2307,30.3092,140983.2451
2009-10-27 13:10:00,46.29,46.36,46.28,46.29,39021.16402116402,30.3027,30.3485,30.2962,30.3027,39021.164
2009-10-27 13:20:00,46.29,46.32,46.26,46.27,85427.68959435626,30.3027,30.3223,30.2831,30.2896,85427.6896
2009-10-27 13:30:00,46.26,46.28,46.19,46.25,72310.40564373897,30.2831,30.2962,30.2372,30.2765,72310.4056
2009-10-27 13:40:00,46.26,46.3,46.23,46.28,73633.15696649029,30.2831,30.3092,30.2634,30.2962,73633.157
2009-10-27 13:50:00,46.28,46.29,46.2,46.27,52469.13580246913,30.2962,30.3027,30.2438,30.2896,52469.1358
2009-10-27 14:00:00,46.25,46.27,46.16,46.21,81459.43562610228,30.2765,30.2896,30.2176,30.2503,81459.4356
2009-10-27 14:10:00,46.21,46.39,46.21,46.38,54232.80423280423,30.2503,30.3682,30.2503,30.3616,54232.8042
2009-10-27 14:20:00,46.38,46.39,46.29,46.33,55114.638447971774,30.3616,30.3682,30.3027,30.3289,55114.6384
2009-10-27 14:30:00,46.33,46.34,46.25,46.25,57098.76543209876,30.3289,30.3354,30.2765,30.2765,57098.7654
2009-10-27 14:40:00,46.25,46.33,46.25,46.32,42438.271604938265,30.2765,30.3289,30.2765,30.3223,42438.2716
2009-10-27 14:50:00,46.32,46.39,46.32,46.33,74735.44973544973,30.3223,30.3682,30.3223,30.3289,74735.4497
2009-10-27 15:00:00,46.32,46.38,46.25,46.25,124118.16578483244,30.3223,30.3616,30.2765,30.2765,124118.1658
2009-10-27 15:10:00,46.25,46.29,46.17,46.28,176807.76014109346,30.2765,30.3027,30.2241,30.2962,176807.7601
2009-10-27 15:20:00,46.28,46.32,46.19,46.29,117945.3262786596,30.2962,30.3223,30.2372,30.3027,117945.3263
2009-10-27 15:30:00,46.29,46.33,46.14,46.2,278218.69488536153,30.3027,30.3289,30.2045,30.2438,278218.6949
2009-10-27 15:40:00,46.2,46.33,46.19,46.23,278659.6119929453,30.2438,30.3289,30.2372,30.2634,278659.612
2009-10-27 15:50:00,46.23,46.27,46.15,46.19,260141.0934744268,30.2634,30.2896,30.211,30.2372,260141.0935
2009-10-28 09:30:00,46.14,46.14,45.71,46.05,79254.85008818342,30.2045,30.2045,29.923,30.1456,79254.8501
2009-10-28 09:40:00,46.06,46.32,45.95,46.04,113315.69664902995,30.1521,30.3223,30.0801,30.139,113315.6966
2009-10-28 09:50:00,46.05,46.21,45.98,46.19,63602.29276895943,30.1456,30.2503,30.0998,30.2372,63602.2928
2009-10-28 10:00:00,46.19,46.29,46.0,46.25,124779.5414462081,30.2372,30.3027,30.1129,30.2765,124779.5414
2009-10-28 10:10:00,46.27,46.43,46.19,46.31,92151.6754850088,30.2896,30.3943,30.2372,30.3158,92151.6755
2009-10-28 10:20:00,46.33,46.33,46.18,46.24,69444.44444444444,30.3289,30.3289,30.2307,30.27,69444.4444
2009-10-28 10:30:00,46.24,46.37,46.22,46.36,85317.46031746031,30.27,30.3551,30.2569,30.3485,85317.4603
2009-10-28 10:40:00,46.34,46.36,46.19,46.29,52469.13580246913,30.3354,30.3485,30.2372,30.3027,52469.1358
2009-10-28 10:50:00,46.29,46.41,46.19,46.37,121582.89241622572,30.3027,30.3813,30.2372,30.3551,121582.8924
2009-10-28 11:00:00,46.37,46.41,46.25,46.39,96891.53439153438,30.3551,30.3813,30.2765,30.3682,96891.5344
2009-10-28 11:10:00,46.41,46.43,46.3,46.34,71649.02998236331,30.3813,30.3943,30.3092,30.3354,71649.03
2009-10-28 11:20:00,46.33,46.36,46.25,46.32,50815.696649029975,30.3289,30.3485,30.2765,30.3223,50815.6966
2009-10-28 11:30:00,46.32,46.34,46.24,46.29,57098.76543209876,30.3223,30.3354,30.27,30.3027,57098.7654
2009-10-28 11:40:00,46.29,46.3,46.19,46.19,66358.02469135802,30.3027,30.3092,30.2372,30.2372,66358.0247
2009-10-28 11:50:00,46.19,46.26,46.15,46.21,56216.93121693121,30.2372,30.2831,30.211,30.2503,56216.9312
2009-10-28 12:00:00,46.21,46.21,46.07,46.07,67570.5467372134,30.2503,30.2503,30.1587,30.1587,67570.5467
2009-10-28 12:10:00,46.07,46.08,46.0,46.07,49933.86243386243,30.1587,30.1652,30.1129,30.1587,49933.8624
2009-10-28 12:20:00,46.07,46.26,46.04,46.2,96119.92945326278,30.1587,30.2831,30.139,30.2438,96119.9295
2009-10-28 12:30:00,46.2,46.24,46.1,46.15,50705.46737213403,30.2438,30.27,30.1783,30.211,50705.4674
2009-10-28 12:40:00,46.14,46.21,46.11,46.2,42328.04232804232,30.2045,30.2503,30.1849,30.2438,42328.0423
2009-10-28 12:50:00,46.19,46.2,46.04,46.09,65806.8783068783,30.2372,30.2438,30.139,30.1718,65806.8783
2009-10-28 13:00:00,46.09,46.24,46.07,46.21,44642.85714285714,30.1718,30.27,30.1587,30.2503,44642.8571
2009-10-28 13:10:00,46.2,46.24,46.1,46.13,51917.98941798941,30.2438,30.27,30.1783,30.198,51917.9894
2009-10-28 13:20:00,46.12,46.14,46.07,46.07,25683.421516754846,30.1914,30.2045,30.1587,30.1587,25683.4215
2009-10-28 13:30:00,46.07,46.11,46.07,46.08,69775.13227513227,30.1587,30.1849,30.1587,30.1652,69775.1323
2009-10-28 13:40:00,46.09,46.15,46.08,46.13,54232.80423280423,30.1718,30.211,30.1652,30.198,54232.8042
2009-10-28 13:50:00,46.13,46.14,46.1,46.1,38249.55908289241,30.198,30.2045,30.1783,30.1783,38249.5591
2009-10-28 14:00:00,46.1,46.1,46.02,46.06,64704.58553791887,30.1783,30.1783,30.1259,30.1521,64704.5855
2009-10-28 14:10:00,46.06,46.14,46.01,46.04,139109.34744268077,30.1521,30.2045,30.1194,30.139,139109.3474
2009-10-28 14:20:00,46.04,46.11,45.96,46.05,156746.03174603172,30.139,30.1849,30.0867,30.1456,156746.0317
2009-10-28 14:30:00,46.05,46.1,45.95,46.0,129298.9417989418,30.1456,30.1783,30.0801,30.1129,129298.9418
2009-10-28 14:40:00,46.0,46.19,45.99,46.19,175815.69664902997,30.1129,30.2372,30.1063,30.2372,175815.6966
2009-10-28 14:50:00,46.19,46.2,46.04,46.04,102402.99823633156,30.2372,30.2438,30.139,30.139,102402.9982
2009-10-28 15:00:00,46.04,46.09,45.94,45.95,91159.61199294533,30.139,30.1718,30.0736,30.0801,91159.612
2009-10-28 15:10:00,45.95,46.0,45.87,45.96,114528.21869488536,30.0801,30.1129,30.0278,30.0867,114528.2187
2009-10-28 15:20:00,45.96,45.98,45.81,45.91,87742.50440917106,30.0867,30.0998,29.9885,30.0539,87742.5044
2009-10-28 15:30:00,45.9,45.92,45.78,45.79,126873.89770723102,30.0474,30.0605,29.9688,29.9754,126873.8977
2009-10-28 15:40:00,45.79,45.88,45.75,45.8,91269.84126984126,29.9754,30.0343,29.9492,29.9819,91269.8413
2009-10-28 15:50:00,45.8,45.8,45.69,45.73,164792.7689594356,29.9819,29.9819,29.9099,29.9361,164792.769
2009-10-29 09:30:00,45.71,45.72,45.48,45.59,125440.91710758377,29.923,29.9296,29.7724,29.8445,125440.9171
2009-10-29 09:40:00,45.63,45.69,45.45,45.54,92041.44620811286,29.8706,29.9099,29.7528,29.8117,92041.4462
2009-10-29 09:50:00,45.55,45.61,45.36,45.47,109567.9012345679,29.8183,29.8576,29.6939,29.7659,109567.9012
2009-10-29 10:00:00,45.47,45.59,45.41,45.45,113756.61375661376,29.7659,29.8445,29.7266,29.7528,113756.6138
2009-10-29 10:10:00,45.44,45.44,45.31,45.38,63712.522045855374,29.7463,29.7463,29.6612,29.707,63712.522
2009-10-29 10:20:00,45.37,45.44,45.27,45.34,55996.47266313932,29.7004,29.7463,29.635,29.6808,55996.4727
2009-10-29 10:30:00,45.34,45.44,45.31,45.4,71979.71781305113,29.6808,29.7463,29.6612,29.7201,71979.7178
2009-10-29 10:40:00,45.41,45.52,45.41,45.51,68121.69312169311,29.7266,29.7986,29.7266,29.7921,68121.6931
2009-10-29 10:50:00,45.52,45.58,45.44,45.45,122905.64373897706,29.7986,29.8379,29.7463,29.7528,122905.6437
2009-10-29 11:00:00,45.45,45.51,45.43,45.46,95568.78306878306,29.7528,29.7921,29.7397,29.7594,95568.7831
2009-10-29 11:10:00,45.45,45.63,45.44,45.53,81349.20634920635,29.7528,29.8706,29.7463,29.8052,81349.2063
2009-10-29 11:20:00,45.53,45.61,45.52,45.57,36816.578483245146,29.8052,29.8576,29.7986,29.8314,36816.5785
2009-10-29 11:30:00,45.57,45.64,45.51,45.54,33619.92945326278,29.8314,29.8772,29.7921,29.8117,33619.9295
2009-10-29 11:40:00,45.55,45.58,45.48,45.51,36706.3492063492,29.8183,29.8379,29.7724,29.7921,36706.3492
2009-10-29 11:50:00,45.52,45.57,45.48,45.55,33619.92945326278,29.7986,29.8314,29.7724,29.8183,33619.9295
2009-10-29 12:00:00,45.56,45.59,45.53,45.55,51366.84303350969,29.8248,29.8445,29.8052,29.8183,51366.843
2009-10-29 12:10:00,45.54,45.63,45.51,45.63,63381.83421516754,29.8117,29.8706,29.7921,29.8706,63381.8342
2009-10-29 12:20:00,45.62,45.71,45.6,45.68,57208.9947089947,29.8641,29.923,29.851,29.9034,57208.9947
2009-10-29 12:30:00,45.69,45.79,45.66,45.74,43871.25220458553,29.9099,29.9754,29.8903,29.9427,43871.2522
2009-10-29 12:40:00,45.75,45.82,45.7,45.8,81128.74779541446,29.9492,29.995,29.9165,29.9819,81128.7478
2009-10-29 12:50:00,45.8,45.84,45.8,45.8,49603.1746031746,29.9819,30.0081,29.9819,29.9819,49603.1746
2009-10-29 13:00:00,45.8,45.83,45.76,45.82,45634.92063492063,29.9819,30.0016,29.9557,29.995,45634.9206
2009-10-29 13:10:00,45.83,45.84,45.78,45.82,42548.50088183421,30.0016,30.0081,29.9688,29.995,42548.5009
2009-10-29 13:20:00,45.83,45.86,45.79,45.84,42768.9594356261,30.0016,30.0212,29.9754,30.0081,42768.9594
2009-10-29 13:30:00,45.85,45.9,45.76,45.76,63712.522045855374,30.0147,30.0474,29.9557,29.9557,63712.522
2009-10-29 13:40:00,45.76,45.85,45.76,45.81,37808.64197530864,29.9557,30.0147,29.9557,29.9885,37808.642
2009-10-29 13:50:00,45.81,45.83,45.79,45.81,51256.61375661375,29.9885,30.0016,29.9754,29.9885,51256.6138
2009-10-29 14:00:00,45.81,45.82,45.74,45.76,51477.07231040564,29.9885,29.995,29.9427,29.9557,51477.0723
2009-10-29 14:10:00,45.76,45.8,45.74,45.78,67901.23456790122,29.9557,29.9819,29.9427,29.9688,67901.2346
2009-10-29 14:20:00,45.78,45.85,45.77,45.8,56327.16049382716,29.9688,30.0147,29.9623,29.9819,56327.1605
2009-10-29 14:30:00,45.8,45.86,45.78,45.8,73743.38624338624,29.9819,30.0212,29.9688,29.9819,73743.3862
2009-10-29 14:40:00,45.81,45.96,45.8,45.9,62940.917107583766,29.9885,30.0867,29.9819,30.0474,62940.9171
2009-10-29 14:50:00,45.9,45.94,45.86,45.9,43209.87654320987,30.0474,30.0736,30.0212,30.0474,43209.8765
2009-10-29 15:00:00,45.9,45.96,45.88,45.91,107253.08641975308,30.0474,30.0867,30.0343,30.0539,107253.0864
2009-10-29 15:10:00,45.91,45.95,45.87,45.9,74074.07407407406,30.0539,30.0801,30.0278,30.0474,74074.0741
2009-10-29 15:20:00,45.89,45.94,45.83,45.84,102402.99823633156,30.0408,30.0736,30.0016,30.0081,102402.9982
2009-10-29 15:30:00,45.83,45.9,45.81,45.89,71869.4885361552,30.0016,30.0474,29.9885,30.0408,71869.4885
2009-10-29 15:40:00,45.89,45.89,45.76,45.8,194334.21516754848,30.0408,30.0408,29.9557,29.9819,194334.2152
2009-10-29 15:50:00,45.8,45.93,45.78,45.89,188822.7513227513,29.9819,30.067,29.9688,30.0408,188822.7513
2009-10-30 09:30:00,45.64,46.27,45.42,45.52,50374.7795414462,29.8772,30.2896,29.7332,29.7986,50374.7795
2009-10-30 09:40:00,45.52,45.88,45.44,45.83,89175.48500881833,29.7986,30.0343,29.7463,30.0016,89175.485
2009-10-30 09:50:00,45.81,45.81,45.65,45.77,93694.88536155202,29.9885,29.9885,29.8837,29.9623,93694.8854
2009-10-30 10:00:00,45.79,45.97,45.78,45.9,58972.6631393298,29.9754,30.0932,29.9688,30.0474,58972.6631
2009-10-30 10:10:00,45.9,45.95,45.86,45.89,79475.3086419753,30.0474,30.0801,30.0212,30.0408,79475.3086
2009-10-30 10:20:00,45.9,46.04,45.88,45.98,77491.18165784831,30.0474,30.139,30.0343,30.0998,77491.1817
2009-10-30 10:30:00,45.96,45.97,45.87,45.96,45634.92063492063,30.0867,30.0932,30.0278,30.0867,45634.9206
2009-10-30 10:40:00,45.94,46.09,45.89,45.99,47839.5061728395,30.0736,30.1718,30.0408,30.1063,47839.5062
2009-10-30 10:50:00,46.0,46.16,45.99,46.15,35824.514991181655,30.1129,30.2176,30.1063,30.211,35824.515
2009-10-30 11:00:00,46.11,46.3,46.08,46.26,134149.0299823633,30.1849,30.3092,30.1652,30.2831,134149.03
2009-10-30 11:10:00,46.26,46.28,46.13,46.19,33068.783068783065,30.2831,30.2962,30.198,30.2372,33068.7831
2009-10-30 11:20:00,46.19,46.36,46.13,46.35,61397.70723104056,30.2372,30.3485,30.198,30.342,61397.7072
2009-10-30 11:30:00,46.3,46.33,46.02,46.04,93143.7389770723,30.3092,30.3289,30.1259,30.139,93143.739
2009-10-30 11:40:00,46.04,46.05,45.9,45.9,39792.76895943562,30.139,30.1456,30.0474,30.0474,39792.769
2009-10-30 11:50:00,45.9,45.91,45.8,45.86,57539.68253968253,30.0474,30.0539,29.9819,30.0212,57539.6825
2009-10-30 12:00:00,45.87,45.95,45.82,45.87,42768.9594356261,30.0278,30.0801,29.995,30.0278,42768.9594
2009-10-30 12:10:00,45.89,45.9,45.72,45.79,27447.089947089946,30.0408,30.0474,29.9296,29.9754,27447.0899
2009-10-30 12:20:00,45.78,45.79,45.57,45.65,120590.82892416224,29.9688,29.9754,29.8314,29.8837,120590.8289
2009-10-30 12:30:00,45.66,45.81,45.64,45.81,90828.92416225748,29.8903,29.9885,29.8772,29.9885,90828.9242
2009-10-30 12:40:00,45.8,45.85,45.64,45.72,111331.569664903,29.9819,30.0147,29.8772,29.9296,111331.5697
2009-10-30 12:50:00,45.72,45.83,45.68,45.68,59634.03880070546,29.9296,30.0016,29.9034,29.9034,59634.0388
2009-10-30 13:00:00,45.69,45.82,45.68,45.81,60956.79012345678,29.9099,29.995,29.9034,29.9885,60956.7901
2009-10-30 13:10:00,45.81,45.9,45.8,45.82,46296.29629629629,29.9885,30.0474,29.9819,29.995,46296.2963
2009-10-30 13:20:00,45.81,45.86,45.72,45.85,60736.33156966489,29.9885,30.0212,29.9296,30.0147,60736.3316
2009-10-30 13:30:00,45.86,45.89,45.75,45.84,93033.50970017636,30.0212,30.0408,29.9492,30.0081,93033.5097
2009-10-30 13:40:00,45.84,45.93,45.82,45.85,63822.75132275131,30.0081,30.067,29.995,30.0147,63822.7513
2009-10-30 13:50:00,45.85,45.85,45.69,45.7,45634.92063492063,30.0147,30.0147,29.9099,29.9165,45634.9206
2009-10-30 14:00:00,45.7,45.94,45.69,45.83,59413.58024691357,29.9165,30.0736,29.9099,30.0016,59413.5802
2009-10-30 14:10:00,45.81,45.84,45.72,45.8,72089.94708994708,29.9885,30.0081,29.9296,29.9819,72089.9471
2009-10-30 14:20:00,45.78,45.81,45.72,45.79,58752.20458553791,29.9688,29.9885,29.9296,29.9754,58752.2046
2009-10-30 14:30:00,45.79,45.8,45.6,45.64,60846.56084656084,29.9754,29.9819,29.851,29.8772,60846.5608
2009-10-30 14:40:00,45.64,45.68,45.57,45.59,44312.16931216931,29.8772,29.9034,29.8314,29.8445,44312.1693
2009-10-30 14:50:00,45.59,45.74,45.56,45.7,77380.95238095237,29.8445,29.9427,29.8248,29.9165,77380.9524
2009-10-30 15:00:00,45.7,45.7,45.48,45.52,106591.71075837742,29.9165,29.9165,29.7724,29.7986,106591.7108
2009-10-30 15:10:00,45.52,45.7,45.52,45.52,81459.43562610228,29.7986,29.9165,29.7986,29.7986,81459.4356
2009-10-30 15:20:00,45.52,45.7,45.52,45.67,99867.72486772486,29.7986,29.9165,29.7986,29.8968,99867.7249
2009-10-30 15:30:00,45.66,45.85,45.61,45.71,184964.72663139328,29.8903,30.0147,29.8576,29.923,184964.7266
2009-10-30 15:40:00,45.72,45.81,45.64,45.73,129298.9417989418,29.9296,29.9885,29.8772,29.9361,129298.9418
2009-10-30 15:50:00,45.73,45.73,45.45,45.45,291005.291005291,29.9361,29.9361,29.7528,29.7528,291005.291
2009-11-02 09:30:00,45.59,45.76,45.37,45.64,71318.34215167548,29.8445,29.9557,29.7004,29.8772,71318.3422
2009-11-02 09:40:00,45.64,45.67,45.44,45.44,100639.32980599646,29.8772,29.8968,29.7463,29.7463,100639.3298
2009-11-02 09:50:00,45.42,45.72,45.39,45.66,58421.51675485008,29.7332,29.9296,29.7135,29.8903,58421.5168
2009-11-02 10:00:00,45.71,46.11,45.71,45.89,91820.98765432098,29.923,30.1849,29.923,30.0408,91820.9877
2009-11-02 10:10:00,45.89,45.93,45.8,45.84,45745.149911816574,30.0408,30.067,29.9819,30.0081,45745.1499
2009-11-02 10:20:00,45.85,45.9,45.69,45.79,77932.09876543209,30.0147,30.0474,29.9099,29.9754,77932.0988
2009-11-02 10:30:00,45.81,45.94,45.77,45.94,68342.151675485,29.9885,30.0736,29.9623,30.0736,68342.1517
2009-11-02 10:40:00,45.93,45.95,45.61,45.7,38580.246913580246,30.067,30.0801,29.8576,29.9165,38580.2469
2009-11-02 10:50:00,45.7,45.78,45.61,45.67,43430.33509700176,29.9165,29.9688,29.8576,29.8968,43430.3351
2009-11-02 11:00:00,45.67,45.81,45.61,45.8,47288.35978835978,29.8968,29.9885,29.8576,29.9819,47288.3598
2009-11-02 11:10:00,45.8,45.96,45.75,45.88,65145.50264550264,29.9819,30.0867,29.9492,30.0343,65145.5026
2009-11-02 11:20:00,45.89,45.99,45.84,45.87,67791.00529100528,30.0408,30.1063,30.0081,30.0278,67791.0053
2009-11-02 11:30:00,45.87,45.94,45.82,45.84,50485.00881834215,30.0278,30.0736,29.995,30.0081,50485.0088
2009-11-02 11:40:00,45.84,45.93,45.82,45.89,30313.05114638448,30.0081,30.067,29.995,30.0408,30313.0511
2009-11-02 11:50:00,45.88,46.0,45.85,45.94,30643.738977072306,30.0343,30.1129,30.0147,30.0736,30643.739
2009-11-02 12:00:00,45.92,45.95,45.82,45.87,28439.15343915344,30.0605,30.0801,29.995,30.0278,28439.1534
2009-11-02 12:10:00,45.85,45.88,45.76,45.87,31084.65608465608,30.0147,30.0343,29.9557,30.0278,31084.6561
2009-11-02 12:20:00,45.88,45.91,45.8,45.8,17416.225749559082,30.0343,30.0539,29.9819,29.9819,17416.2257
2009-11-02 12:30:00,45.8,45.86,45.71,45.8,28549.38271604938,29.9819,30.0212,29.923,29.9819,28549.3827
2009-11-02 12:40:00,45.8,45.81,45.69,45.73,36485.89065255732,29.9819,29.9885,29.9099,29.9361,36485.8907
2009-11-02 12:50:00,45.73,45.74,45.41,45.41,112764.55026455026,29.9361,29.9427,29.7266,29.7266,112764.5503
2009-11-02 13:00:00,45.41,45.68,45.37,45.67,73192.23985890651,29.7266,29.9034,29.7004,29.8968,73192.2399
2009-11-02 13:10:00,45.68,45.71,45.57,45.66,40784.83245149911,29.9034,29.923,29.8314,29.8903,40784.8325
2009-11-02 13:20:00,45.66,45.77,45.65,45.68,42107.58377425044,29.8903,29.9623,29.8837,29.9034,42107.5838
2009-11-02 13:30:00,45.68,45.68,45.51,45.63,55445.3262786596,29.9034,29.9034,29.7921,29.8706,55445.3263
2009-11-02 13:40:00,45.62,45.69,45.56,45.56,51036.155202821865,29.8641,29.9099,29.8248,29.8248,51036.1552
2009-11-02 13:50:00,45.55,45.6,45.46,45.55,49713.40388007054,29.8183,29.851,29.7594,29.8183,49713.4039
2009-11-02 14:00:00,45.56,45.58,45.44,45.52,65806.8783068783,29.8248,29.8379,29.7463,29.7986,65806.8783
2009-11-02 14:10:00,45.51,45.68,45.51,45.55,49603.1746031746,29.7921,29.9034,29.7921,29.8183,49603.1746
2009-11-02 14:20:00,45.55,45.8,45.55,45.79,60405.643738977065,29.8183,29.9819,29.8183,29.9754,60405.6437
2009-11-02 14:30:00,45.8,45.85,45.7,45.7,74184.30335097,29.9819,30.0147,29.9165,29.9165,74184.3034
2009-11-02 14:40:00,45.7,45.83,45.7,45.73,58862.433862433856,29.9165,30.0016,29.9165,29.9361,58862.4339
2009-11-02 14:50:00,45.72,45.8,45.59,45.68,61838.62433862433,29.9296,29.9819,29.8445,29.9034,61838.6243
2009-11-02 15:00:00,45.69,45.85,45.69,45.73,63271.6049382716,29.9099,30.0147,29.9099,29.9361,63271.6049
2009-11-02 15:10:00,45.75,45.8,45.65,45.67,88955.02645502644,29.9492,29.9819,29.8837,29.8968,88955.0265
2009-11-02 15:20:00,45.69,45.8,45.62,45.79,118606.70194003526,29.9099,29.9819,29.8641,29.9754,118606.7019
2009-11-02 15:30:00,45.78,45.88,45.77,45.8,118606.70194003526,29.9688,30.0343,29.9623,29.9819,118606.7019
2009-11-02 15:40:00,45.8,45.86,45.73,45.78,128968.25396825396,29.9819,30.0212,29.9361,29.9688,128968.254
2009-11-02 15:50:00,45.79,45.87,45.79,45.83,156084.65608465608,29.9754,30.0278,29.9754,30.0016,156084.6561
2009-11-03 09:30:00,45.88,45.88,45.23,45.3,106150.79365079364,30.0343,30.0343,29.6088,29.6546,106150.7937
2009-11-03 09:40:00,45.29,45.59,45.24,45.51,73192.23985890651,29.6481,29.8445,29.6153,29.7921,73192.2399
2009-11-03 09:50:00,45.52,45.71,45.5,45.54,45965.60846560846,29.7986,29.923,29.7855,29.8117,45965.6085
2009-11-03 10:00:00,45.55,45.6,45.39,45.43,125661.37566137564,29.8183,29.851,29.7135,29.7397,125661.3757
2009-11-03 10:10:00,45.41,45.45,45.28,45.4,222773.3686067019,29.7266,29.7528,29.6415,29.7201,222773.3686
2009-11-03 10:20:00,45.39,45.47,45.35,45.39,49272.486772486765,29.7135,29.7659,29.6873,29.7135,49272.4868
2009-11-03 10:30:00,45.39,45.58,45.33,45.36,37588.18342151675,29.7135,29.8379,29.6743,29.6939,37588.1834
2009-11-03 10:40:00,45.35,45.44,45.3,45.36,73522.92768959435,29.6873,29.7463,29.6546,29.6939,73522.9277
2009-11-03 10:50:00,45.36,45.36,45.25,45.33,68121.69312169311,29.6939,29.6939,29.6219,29.6743,68121.6931
2009-11-03 11:00:00,45.33,45.34,45.24,45.29,72530.86419753086,29.6743,29.6808,29.6153,29.6481,72530.8642
2009-11-03 11:10:00,45.27,45.36,45.22,45.31,63932.98059964726,29.635,29.6939,29.6022,29.6612,63932.9806
2009-11-03 11:20:00,45.31,45.32,45.18,45.27,66027.33686067018,29.6612,29.6677,29.5761,29.635,66027.3369
2009-11-03 11:30:00,45.27,45.27,45.04,45.06,66468.25396825396,29.635,29.635,29.4844,29.4975,66468.254
2009-11-03 11:40:00,45.06,45.22,45.02,45.2,43209.87654320987,29.4975,29.6022,29.4713,29.5892,43209.8765
2009-11-03 11:50:00,45.21,45.33,45.17,45.24,70546.73721340387,29.5957,29.6743,29.5695,29.6153,70546.7372
2009-11-03 12:00:00,45.23,45.37,45.22,45.34,91820.98765432098,29.6088,29.7004,29.6022,29.6808,91820.9877
2009-11-03 12:10:00,45.33,45.39,45.27,45.28,38359.78835978836,29.6743,29.7135,29.635,29.6415,38359.7884
2009-11-03 12:20:00,45.28,45.43,45.26,45.37,63381.83421516754,29.6415,29.7397,29.6284,29.7004,63381.8342
2009-11-03 12:30:00,45.38,45.51,45.38,45.41,124228.39506172838,29.707,29.7921,29.707,29.7266,124228.3951
2009-11-03 12:40:00,45.41,45.43,45.27,45.35,57649.91181657848,29.7266,29.7397,29.635,29.6873,57649.9118
2009-11-03 12:50:00,45.35,45.4,45.32,45.32,27226.631393298056,29.6873,29.7201,29.6677,29.6677,27226.6314
2009-11-03 13:00:00,45.33,45.41,45.28,45.35,55996.47266313932,29.6743,29.7266,29.6415,29.6873,55996.4727
2009-11-03 13:10:00,45.35,45.36,45.31,45.35,27006.17283950617,29.6873,29.6939,29.6612,29.6873,27006.1728
2009-11-03 13:20:00,45.35,45.36,45.28,45.31,40564.37389770723,29.6873,29.6939,29.6415,29.6612,40564.3739
2009-11-03 13:30:00,45.31,45.39,45.28,45.34,49603.1746031746,29.6612,29.7135,29.6415,29.6808,49603.1746
2009-11-03 13:40:00,45.32,45.34,45.2,45.25,40674.60317460317,29.6677,29.6808,29.5892,29.6219,40674.6032
2009-11-03 13:50:00,45.25,45.33,45.21,45.27,35273.36860670194,29.6219,29.6743,29.5957,29.635,35273.3686
2009-11-03 14:00:00,45.27,45.35,45.26,45.31,64925.04409171075,29.635,29.6873,29.6284,29.6612,64925.0441
2009-11-03 14:10:00,45.31,45.34,45.24,45.34,80577.60141093473,29.6612,29.6808,29.6153,29.6808,80577.6014
2009-11-03 14:20:00,45.33,45.41,45.32,45.37,99316.57848324512,29.6743,29.7266,29.6677,29.7004,99316.5785
2009-11-03 14:30:00,45.37,45.45,45.31,45.36,131283.06878306877,29.7004,29.7528,29.6612,29.6939,131283.0688
2009-11-03 14:40:00,45.36,45.39,45.31,45.38,69995.59082892415,29.6939,29.7135,29.6612,29.707,69995.5908
2009-11-03 14:50:00,45.38,45.38,45.21,45.31,111552.02821869488,29.707,29.707,29.5957,29.6612,111552.0282
2009-11-03 15:00:00,45.3,45.43,45.28,45.35,100198.41269841268,29.6546,29.7397,29.6415,29.6873,100198.4127
2009-11-03 15:10:00,45.37,45.41,45.31,45.36,84656.08465608464,29.7004,29.7266,29.6612,29.6939,84656.0847
2009-11-03 15:20:00,45.37,45.4,45.33,45.38,117614.63844797177,29.7004,29.7201,29.6743,29.707,117614.6384
2009-11-03 15:30:00,45.39,45.45,45.36,45.41,189153.4391534392,29.7135,29.7528,29.6939,29.7266,189153.4392
2009-11-03 15:40:00,45.41,45.49,45.4,45.44,173059.96472663138,29.7266,29.779,29.7201,29.7463,173059.9647
2009-11-03 15:50:00,45.44,45.46,45.4,45.46,302579.36507936503,29.7463,29.7594,29.7201,29.7594,302579.3651
2009-11-04 09:30:00,45.64,45.79,45.46,45.53,62279.5414462081,29.8772,29.9754,29.7594,29.8052,62279.5414
2009-11-04 09:40:00,45.51,45.57,45.41,45.51,149691.35802469135,29.7921,29.8314,29.7266,29.7921,149691.358
2009-11-04 09:50:00,45.51,45.61,45.48,45.57,43981.481481481474,29.7921,29.8576,29.7724,29.8314,43981.4815
2009-11-04 10:00:00,45.56,45.77,45.5,45.76,102623.45679012344,29.8248,29.9623,29.7855,29.9557,102623.4568
2009-11-04 10:10:00,45.75,45.9,45.74,45.8,89506.17283950617,29.9492,30.0474,29.9427,29.9819,89506.1728
2009-11-04 10:20:00,45.81,45.97,45.8,45.9,82120.81128747795,29.9885,30.0932,29.9819,30.0474,82120.8113
2009-11-04 10:30:00,45.91,45.96,45.85,45.94,147266.3139329806,30.0539,30.0867,30.0147,30.0736,147266.3139
2009-11-04 10:40:00,45.94,46.03,45.9,46.02,69885.3615520282,30.0736,30.1325,30.0474,30.1259,69885.3616
2009-11-04 10:50:00,46.02,46.21,46.0,46.2,56878.30687830688,30.1259,30.2503,30.1129,30.2438,56878.3069
2009-11-04 11:00:00,46.19,46.19,46.02,46.04,60295.41446208112,30.2372,30.2372,30.1259,30.139,60295.4145
2009-11-04 11:10:00,46.04,46.09,46.0,46.05,41887.12522045855,30.139,30.1718,30.1129,30.1456,41887.1252
2009-11-04 11:20:00,46.06,46.11,46.0,46.0,70105.8201058201,30.1521,30.1849,30.1129,30.1129,70105.8201
2009-11-04 11:30:00,46.0,46.13,45.95,46.09,66798.94179894179,30.1129,30.198,30.0801,30.1718,66798.9418
2009-11-04 11:40:00,46.09,46.1,45.97,46.0,29431.216931216928,30.1718,30.1783,30.0932,30.1129,29431.2169
2009-11-04 11:50:00,45.98,46.04,45.97,46.0,30092.592592592588,30.0998,30.139,30.0932,30.1129,30092.5926
2009-11-04 12:00:00,46.0,46.12,45.97,46.12,49492.945326278656,30.1129,30.1914,30.0932,30.1914,49492.9453
2009-11-04 12:10:00,46.12,46.13,46.03,46.11,41887.12522045855,30.1914,30.198,30.1325,30.1849,41887.1252
2009-11-04 12:20:00,46.11,46.25,46.09,46.24,52579.365079365074,30.1849,30.2765,30.1718,30.27,52579.3651
2009-11-04 12:30:00,46.24,46.25,46.19,46.22,16203.703703703704,30.27,30.2765,30.2372,30.2569,16203.7037
2009-11-04 12:40:00,46.21,46.23,46.14,46.18,19951.499118165782,30.2503,30.2634,30.2045,30.2307,19951.4991
2009-11-04 12:50:00,46.17,46.19,46.12,46.14,22817.460317460314,30.2241,30.2372,30.1914,30.2045,22817.4603
2009-11-04 13:00:00,46.13,46.16,46.1,46.11,26675.485008818338,30.198,30.2176,30.1783,30.1849,26675.485
2009-11-04 13:10:00,46.12,46.16,46.09,46.13,29541.44620811288,30.1914,30.2176,30.1718,30.198,29541.4462
2009-11-04 13:20:00,46.13,46.15,46.09,46.14,37477.95414462081,30.198,30.211,30.1718,30.2045,37477.9541
2009-11-04 13:30:00,46.14,46.16,46.07,46.08,44312.16931216931,30.2045,30.2176,30.1587,30.1652,44312.1693
2009-11-04 13:40:00,46.07,46.08,45.99,45.99,51366.84303350969,30.1587,30.1652,30.1063,30.1063,51366.843
2009-11-04 13:50:00,45.99,46.03,45.92,45.94,60405.643738977065,30.1063,30.1325,30.0605,30.0736,60405.6437
2009-11-04 14:00:00,45.94,46.11,45.93,46.09,38910.93474426808,30.0736,30.1849,30.067,30.1718,38910.9347
2009-11-04 14:10:00,46.09,46.19,45.79,45.81,57208.9947089947,30.1718,30.2372,29.9754,29.9885,57208.9947
2009-11-04 14:20:00,45.81,46.17,45.8,45.85,118937.3897707231,29.9885,30.2241,29.9819,30.0147,118937.3898
2009-11-04 14:30:00,45.86,46.22,45.81,46.2,100529.10052910051,30.0212,30.2569,29.9885,30.2438,100529.1005
2009-11-04 14:40:00,46.19,46.39,46.19,46.35,131834.21516754848,30.2372,30.3682,30.2372,30.342,131834.2152
2009-11-04 14:50:00,46.36,46.42,46.23,46.31,116622.57495590828,30.3485,30.3878,30.2634,30.3158,116622.575
2009-11-04 15:00:00,46.29,46.29,46.11,46.16,77821.86948853615,30.3027,30.3027,30.1849,30.2176,77821.8695
2009-11-04 15:10:00,46.15,46.22,46.05,46.17,94576.71957671957,30.211,30.2569,30.1456,30.2241,94576.7196
2009-11-04 15:20:00,46.17,46.24,46.12,46.15,45304.2328042328,30.2241,30.27,30.1914,30.211,45304.2328
2009-11-04 15:30:00,46.15,46.17,45.9,46.0,120370.37037037036,30.211,30.2241,30.0474,30.1129,120370.3704
2009-11-04 15:40:00,46.0,46.0,45.8,45.82,202270.7231040564,30.1129,30.1129,29.9819,29.995,202270.7231
2009-11-04 15:50:00,45.81,45.88,45.72,45.8,257716.049382716,29.9885,30.0343,29.9296,29.9819,257716.0494
2009-11-05 09:30:00,46.09,46.56,46.03,46.43,48831.56966490299,30.1718,30.4794,30.1325,30.3943,48831.5697
2009-11-05 09:40:00,46.43,46.5,46.31,46.45,58641.975308641966,30.3943,30.4402,30.3158,30.4074,58641.9753
2009-11-05 09:50:00,46.46,46.54,46.41,46.52,55335.09700176367,30.414,30.4664,30.3813,30.4533,55335.097
2009-11-05 10:00:00,46.53,46.65,46.48,46.54,63051.14638447971,30.4598,30.5384,30.4271,30.4664,63051.1464
2009-11-05 10:10:00,46.55,46.58,46.47,46.54,28769.841269841265,30.4729,30.4925,30.4205,30.4664,28769.8413
2009-11-05 10:20:00,46.54,46.7,46.51,46.68,34501.76366843033,30.4664,30.5711,30.4467,30.558,34501.7637
2009-11-05 10:30:00,46.7,46.88,46.67,46.88,58311.28747795414,30.5711,30.6889,30.5515,30.6889,58311.2875
2009-11-05 10:40:00,46.87,46.88,46.76,46.81,27226.631393298056,30.6824,30.6889,30.6104,30.6431,27226.6314
2009-11-05 10:50:00,46.8,46.85,46.78,46.82,34501.76366843033,30.6366,30.6693,30.6235,30.6496,34501.7637
2009-11-05 11:00:00,46.82,46.87,46.81,46.83,35383.59788359788,30.6496,30.6824,30.6431,30.6562,35383.5979
2009-11-05 11:10:00,46.83,46.86,46.78,46.86,26785.714285714283,30.6562,30.6758,30.6235,30.6758,26785.7143
2009-11-05 11:20:00,46.85,46.91,46.84,46.91,28328.92416225749,30.6693,30.7086,30.6627,30.7086,28328.9242
2009-11-05 11:30:00,46.92,46.97,46.9,46.91,23699.294532627864,30.7151,30.7478,30.702,30.7086,23699.2945
2009-11-05 11:40:00,46.93,46.94,46.79,46.88,27226.631393298056,30.7217,30.7282,30.63,30.6889,27226.6314
2009-11-05 11:50:00,46.89,46.9,46.75,46.77,38359.78835978836,30.6955,30.702,30.6038,30.6169,38359.7884
2009-11-05 12:00:00,46.77,46.8,46.73,46.76,22707.231040564373,30.6169,30.6366,30.5907,30.6104,22707.231
2009-11-05 12:10:00,46.75,46.85,46.75,46.84,21604.938271604937,30.6038,30.6693,30.6038,30.6627,21604.9383
2009-11-05 12:20:00,46.84,46.84,46.75,46.78,20502.6455026455,30.6627,30.6627,30.6038,30.6235,20502.6455
2009-11-05 12:30:00,46.78,46.86,46.76,46.81,30974.426807760137,30.6235,30.6758,30.6104,30.6431,30974.4268
2009-11-05 12:40:00,46.81,46.85,46.79,46.83,23589.06525573192,30.6431,30.6693,30.63,30.6562,23589.0653
2009-11-05 12:50:00,46.84,46.87,46.78,46.85,37147.266313932974,30.6627,30.6824,30.6235,30.6693,37147.2663
2009-11-05 13:00:00,46.85,46.88,46.76,46.76,47949.735449735446,30.6693,30.6889,30.6104,30.6104,47949.7354
2009-11-05 13:10:00,46.76,46.81,46.71,46.75,45414.462081128746,30.6104,30.6431,30.5776,30.6038,45414.4621
2009-11-05 13:20:00,46.76,46.8,46.75,46.77,33289.241622574955,30.6104,30.6366,30.6038,30.6169,33289.2416
2009-11-05 13:30:00,46.78,46.83,46.75,46.75,85978.83597883597,30.6235,30.6562,30.6038,30.6038,85978.836
2009-11-05 13:40:00,46.75,46.77,46.68,46.68,100970.0176366843,30.6038,30.6169,30.558,30.558,100970.0176
2009-11-05 13:50:00,46.68,46.69,46.59,46.6,75507.05467372133,30.558,30.5645,30.4991,30.5056,75507.0547
2009-11-05 14:00:00,46.61,46.66,46.54,46.62,64153.43915343915,30.5122,30.5449,30.4664,30.5187,64153.4392
2009-11-05 14:10:00,46.63,46.66,46.57,46.58,45634.92063492063,30.5253,30.5449,30.486,30.4925,45634.9206
2009-11-05 14:20:00,46.58,46.63,46.55,46.58,50044.09171075837,30.4925,30.5253,30.4729,30.4925,50044.0917
2009-11-05 14:30:00,46.59,46.69,46.59,46.63,57319.22398589065,30.4991,30.5645,30.4991,30.5253,57319.224
2009-11-05 14:40:00,46.63,46.72,46.62,46.67,84986.77248677248,30.5253,30.5842,30.5187,30.5515,84986.7725
2009-11-05 14:50:00,46.67,46.75,46.67,46.68,109898.58906525571,30.5515,30.6038,30.5515,30.558,109898.5891
2009-11-05 15:00:00,46.68,46.68,46.61,46.67,112654.32098765433,30.558,30.558,30.5122,30.5515,112654.321
2009-11-05 15:10:00,46.66,46.79,46.66,46.79,68562.61022927689,30.5449,30.63,30.5449,30.63,68562.6102
2009-11-05 15:20:00,46.79,46.82,46.77,46.8,76829.80599647266,30.63,30.6496,30.6169,30.6366,76829.806
2009-11-05 15:30:00,46.81,46.83,46.74,46.83,136463.8447971781,30.6431,30.6562,30.5973,30.6562,136463.8448
2009-11-05 15:40:00,46.82,46.85,46.78,46.81,254078.4832451499,30.6496,30.6693,30.6235,30.6431,254078.4832
2009-11-05 15:50:00,46.81,46.97,46.78,46.95,603835.9788359788,30.6431,30.7478,30.6235,30.7348,603835.9788
2009-11-06 09:30:00,46.89,46.98,46.12,46.73,156194.885361552,30.6955,30.7544,30.1914,30.5907,156194.8854
2009-11-06 09:40:00,46.72,46.85,46.69,46.78,138668.430335097,30.5842,30.6693,30.5645,30.6235,138668.4303
2009-11-06 09:50:00,46.76,46.98,46.76,46.97,95899.47089947088,30.6104,30.7544,30.6104,30.7478,95899.4709
2009-11-06 10:00:00,46.97,47.13,46.94,47.08,59634.03880070546,30.7478,30.8526,30.7282,30.8199,59634.0388
2009-11-06 10:10:00,47.09,47.17,47.06,47.16,53130.51146384479,30.8264,30.8788,30.8068,30.8722,53130.5115
2009-11-06 10:20:00,47.14,47.15,46.85,46.86,66027.33686067018,30.8591,30.8657,30.6693,30.6758,66027.3369
2009-11-06 10:30:00,46.87,46.88,46.66,46.72,69775.13227513227,30.6824,30.6889,30.5449,30.5842,69775.1323
2009-11-06 10:40:00,46.71,46.81,46.58,46.81,56657.84832451498,30.5776,30.6431,30.4925,30.6431,56657.8483
2009-11-06 10:50:00,46.8,47.03,46.78,47.01,81349.20634920635,30.6366,30.7871,30.6235,30.774,81349.2063
2009-11-06 11:00:00,47.01,47.03,46.94,47.01,64704.58553791887,30.774,30.7871,30.7282,30.774,64704.5855
2009-11-06 11:10:00,47.01,47.02,46.91,46.97,43761.02292768959,30.774,30.7806,30.7086,30.7478,43761.0229
2009-11-06 11:20:00,46.98,46.98,46.87,46.98,21604.938271604937,30.7544,30.7544,30.6824,30.7544,21604.9383
2009-11-06 11:30:00,46.98,47.1,46.95,46.99,26234.567901234564,30.7544,30.8329,30.7348,30.7609,26234.5679
2009-11-06 11:40:00,46.98,47.13,46.97,47.07,38029.10052910053,30.7544,30.8526,30.7478,30.8133,38029.1005
2009-11-06 11:50:00,47.06,47.12,47.06,47.06,19620.81128747795,30.8068,30.846,30.8068,30.8068,19620.8113
2009-11-06 12:00:00,47.06,47.11,47.05,47.06,31084.65608465608,30.8068,30.8395,30.8002,30.8068,31084.6561
2009-11-06 12:10:00,47.07,47.17,47.07,47.15,124118.16578483244,30.8133,30.8788,30.8133,30.8657,124118.1658
2009-11-06 12:20:00,47.15,47.26,47.14,47.2,77050.26455026455,30.8657,30.9377,30.8591,30.8984,77050.2646
2009-11-06 12:30:00,47.18,47.23,47.17,47.22,46296.29629629629,30.8853,30.918,30.8788,30.9115,46296.2963
2009-11-06 12:40:00,47.21,47.23,47.15,47.22,37257.49559082892,30.905,30.918,30.8657,30.9115,37257.4956
2009-11-06 12:50:00,47.23,47.29,47.2,47.21,43761.02292768959,30.918,30.9573,30.8984,30.905,43761.0229
2009-11-06 13:00:00,47.22,47.28,47.2,47.26,24470.89947089947,30.9115,30.9508,30.8984,30.9377,24470.8995
2009-11-06 13:10:00,47.26,47.31,47.23,47.31,15211.64021164021,30.9377,30.9704,30.918,30.9704,15211.6402
2009-11-06 13:20:00,47.31,47.34,47.27,47.31,21604.938271604937,30.9704,30.9901,30.9442,30.9704,21604.9383
2009-11-06 13:30:00,47.3,47.44,47.25,47.4,76058.20105820106,30.9639,31.0555,30.9311,31.0293,76058.2011
2009-11-06 13:40:00,47.4,47.47,47.38,47.43,52248.677248677246,31.0293,31.0752,31.0162,31.049,52248.6772
2009-11-06 13:50:00,47.43,47.46,47.39,47.42,34611.992945326274,31.049,31.0686,31.0228,31.0424,34611.9929
2009-11-06 14:00:00,47.44,47.45,47.24,47.28,65917.10758377424,31.0555,31.0621,30.9246,30.9508,65917.1076
2009-11-06 14:10:00,47.27,47.31,47.26,47.27,15652.557319223984,30.9442,30.9704,30.9377,30.9442,15652.5573
2009-11-06 14:20:00,47.27,47.32,47.26,47.3,25022.045855379187,30.9442,30.977,30.9377,30.9639,25022.0459
2009-11-06 14:30:00,47.28,47.41,47.28,47.41,32297.17813051146,30.9508,31.0359,30.9508,31.0359,32297.1781
2009-11-06 14:40:00,47.4,47.42,47.36,47.4,50044.09171075837,31.0293,31.0424,31.0031,31.0293,50044.0917
2009-11-06 14:50:00,47.39,47.43,47.28,47.3,56768.07760141093,31.0228,31.049,30.9508,30.9639,56768.0776
2009-11-06 15:00:00,47.3,47.31,47.22,47.28,88844.7971781305,30.9639,30.9704,30.9115,30.9508,88844.7972
2009-11-06 15:10:00,47.28,47.36,47.27,47.36,70987.65432098764,30.9508,31.0031,30.9442,31.0031,70987.6543
2009-11-06 15:20:00,47.36,47.45,47.33,47.45,89836.86067019399,31.0031,31.0621,30.9835,31.0621,89836.8607
2009-11-06 15:30:00,47.44,47.45,47.36,47.38,143518.5185185185,31.0555,31.0621,31.0031,31.0162,143518.5185
2009-11-06 15:40:00,47.37,47.49,47.37,47.49,156415.3439153439,31.0097,31.0882,31.0097,31.0882,156415.3439
2009-11-06 15:50:00,47.49,47.56,47.45,47.51,213734.5679012345,31.0882,31.1341,31.0621,31.1013,213734.5679
2009-11-09 09:30:00,48.59,49.06,48.28,49.03,250330.6878306878,31.8083,32.116,31.6054,32.0964,250330.6878
2009-11-09 09:40:00,49.03,49.12,48.83,48.98,229607.5837742504,32.0964,32.1553,31.9655,32.0636,229607.5838
2009-11-09 09:50:00,48.99,48.99,48.67,48.69,223875.6613756613,32.0702,32.0702,31.8607,31.8738,223875.6614
2009-11-09 10:00:00,48.68,48.81,48.64,48.72,198082.0105820105,31.8673,31.9524,31.8411,31.8934,198082.0106
2009-11-09 10:10:00,48.72,48.74,48.56,48.64,72861.55202821869,31.8934,31.9065,31.7887,31.8411,72861.552
2009-11-09 10:20:00,48.64,48.67,48.53,48.56,78042.32804232804,31.8411,31.8607,31.7691,31.7887,78042.328
2009-11-09 10:30:00,48.56,48.73,48.44,48.71,160934.74426807757,31.7887,31.9,31.7101,31.8869,160934.7443
2009-11-09 10:40:00,48.72,48.77,48.7,48.73,70656.96649029982,31.8934,31.9262,31.8803,31.9,70656.9665
2009-11-09 10:50:00,48.72,48.82,48.7,48.76,76609.34744268077,31.8934,31.9589,31.8803,31.9196,76609.3474
2009-11-09 11:00:00,48.77,48.78,48.66,48.71,46516.754850088175,31.9262,31.9327,31.8542,31.8869,46516.7549
2009-11-09 11:10:00,48.71,48.85,48.71,48.82,76388.88888888888,31.8869,31.9785,31.8869,31.9589,76388.8889
2009-11-09 11:20:00,48.82,48.87,48.8,48.87,54894.17989417989,31.9589,31.9916,31.9458,31.9916,54894.1799
2009-11-09 11:30:00,48.87,48.94,48.84,48.93,40013.22751322751,31.9916,32.0375,31.972,32.0309,40013.2275
2009-11-09 11:40:00,48.93,48.93,48.78,48.81,51036.155202821865,32.0309,32.0309,31.9327,31.9524,51036.1552
2009-11-09 11:50:00,48.82,48.82,48.7,48.71,41666.66666666666,31.9589,31.9589,31.8803,31.8869,41666.6667
2009-11-09 12:00:00,48.72,48.84,48.68,48.83,39462.08112874779,31.8934,31.972,31.8673,31.9655,39462.0811
2009-11-09 12:10:00,48.85,48.89,48.81,48.82,30753.96825396825,31.9785,32.0047,31.9524,31.9589,30753.9683
2009-11-09 12:20:00,48.83,48.84,48.76,48.76,40784.83245149911,31.9655,31.972,31.9196,31.9196,40784.8325
2009-11-09 12:30:00,48.77,48.77,48.73,48.77,16754.85008818342,31.9262,31.9262,31.9,31.9262,16754.8501
2009-11-09 12:40:00,48.76,48.83,48.76,48.79,38249.55908289241,31.9196,31.9655,31.9196,31.9393,38249.5591
2009-11-09 12:50:00,48.8,48.81,48.73,48.77,29431.216931216928,31.9458,31.9524,31.9,31.9262,29431.2169
2009-11-09 13:00:00,48.77,48.8,48.72,48.73,29320.987654320983,31.9262,31.9458,31.8934,31.9,29320.9877
2009-11-09 13:10:00,48.73,48.76,48.72,48.73,29651.67548500881,31.9,31.9196,31.8934,31.9,29651.6755
2009-11-09 13:20:00,48.73,48.73,48.71,48.72,16754.85008818342,31.9,31.9,31.8869,31.8934,16754.8501
2009-11-09 13:30:00,48.73,48.83,48.69,48.83,27557.319223985887,31.9,31.9655,31.8738,31.9655,27557.3192
2009-11-09 13:40:00,48.85,48.89,48.77,48.79,42768.9594356261,31.9785,32.0047,31.9262,31.9393,42768.9594
2009-11-09 13:50:00,48.77,48.78,48.7,48.72,47729.27689594356,31.9262,31.9327,31.8803,31.8934,47729.2769
2009-11-09 14:00:00,48.73,48.73,48.69,48.71,71869.4885361552,31.9,31.9,31.8738,31.8869,71869.4885
2009-11-09 14:10:00,48.72,48.73,48.69,48.71,44863.31569664903,31.8934,31.9,31.8738,31.8869,44863.3157
2009-11-09 14:20:00,48.71,48.81,48.71,48.75,51366.84303350969,31.8869,31.9524,31.8869,31.9131,51366.843
2009-11-09 14:30:00,48.75,48.81,48.75,48.75,62059.08289241622,31.9131,31.9524,31.9131,31.9131,62059.0829
2009-11-09 14:40:00,48.76,48.79,48.73,48.79,137014.99118165782,31.9196,31.9393,31.9,31.9393,137014.9912
2009-11-09 14:50:00,48.8,48.83,48.77,48.79,38029.10052910053,31.9458,31.9655,31.9262,31.9393,38029.1005
2009-11-09 15:00:00,48.77,48.83,48.75,48.8,62720.45855379188,31.9262,31.9655,31.9131,31.9458,62720.4586
2009-11-09 15:10:00,48.81,48.82,48.77,48.78,82892.41622574955,31.9524,31.9589,31.9262,31.9327,82892.4162
2009-11-09 15:20:00,48.77,48.81,48.73,48.8,64594.35626102292,31.9262,31.9524,31.9,31.9458,64594.3563
2009-11-09 15:30:00,48.77,48.8,48.75,48.79,64263.66843033509,31.9262,31.9458,31.9131,31.9393,64263.6684
2009-11-09 15:40:00,48.78,48.87,48.75,48.84,109016.75485008815,31.9327,31.9916,31.9131,31.972,109016.7549
2009-11-09 15:50:00,48.84,48.96,48.84,48.95,169642.85714285713,31.972,32.0506,31.972,32.044,169642.8571
2009-11-10 09:30:00,48.71,48.99,48.61,48.97,88293.65079365078,31.8869,32.0702,31.8214,32.0571,88293.6508
2009-11-10 09:40:00,48.97,49.03,48.82,48.9,54122.57495590828,32.0571,32.0964,31.9589,32.0113,54122.575
2009-11-10 09:50:00,48.88,48.95,48.8,48.83,65035.27336860669,31.9982,32.044,31.9458,31.9655,65035.2734
2009-11-10 10:00:00,48.83,48.93,48.76,48.86,82341.26984126984,31.9655,32.0309,31.9196,31.9851,82341.2698
2009-11-10 10:10:00,48.86,48.96,48.84,48.92,65035.27336860669,31.9851,32.0506,31.972,32.0244,65035.2734
2009-11-10 10:20:00,48.92,48.99,48.87,48.97,69113.7566137566,32.0244,32.0702,31.9916,32.0571,69113.7566
2009-11-10 10:30:00,48.97,48.98,48.92,48.93,45304.2328042328,32.0571,32.0636,32.0244,32.0309,45304.2328
2009-11-10 10:40:00,48.92,48.99,48.89,48.94,56878.30687830688,32.0244,32.0702,32.0047,32.0375,56878.3069
2009-11-10 10:50:00,48.93,48.95,48.89,48.91,65917.10758377424,32.0309,32.044,32.0047,32.0178,65917.1076
2009-11-10 11:00:00,48.91,48.95,48.9,48.95,52910.0529100529,32.0178,32.044,32.0113,32.044,52910.0529
2009-11-10 11:10:00,48.94,48.97,48.9,48.94,52799.82363315696,32.0375,32.0571,32.0113,32.0375,52799.8236
2009-11-10 11:20:00,48.95,48.97,48.9,48.95,46296.29629629629,32.044,32.0571,32.0113,32.044,46296.2963
2009-11-10 11:30:00,48.95,49.03,48.9,49.01,66688.71252204585,32.044,32.0964,32.0113,32.0833,66688.7125
2009-11-10 11:40:00,49.02,49.08,49.01,49.03,37257.49559082892,32.0898,32.1291,32.0833,32.0964,37257.4956
2009-11-10 11:50:00,49.03,49.04,48.93,48.94,26344.79717813051,32.0964,32.1029,32.0309,32.0375,26344.7972
2009-11-10 12:00:00,48.94,48.96,48.9,48.92,40895.061728395056,32.0375,32.0506,32.0113,32.0244,40895.0617
2009-11-10 12:10:00,48.92,48.92,48.83,48.85,77160.49382716049,32.0244,32.0244,31.9655,31.9785,77160.4938
2009-11-10 12:20:00,48.85,48.9,48.81,48.81,69003.52733686066,31.9785,32.0113,31.9524,31.9524,69003.5273
2009-11-10 12:30:00,48.81,48.9,48.8,48.9,60956.79012345678,31.9524,32.0113,31.9458,32.0113,60956.7901
2009-11-10 12:40:00,48.89,48.92,48.85,48.92,27006.17283950617,32.0047,32.0244,31.9785,32.0244,27006.1728
2009-11-10 12:50:00,48.91,48.93,48.83,48.84,94466.49029982362,32.0178,32.0309,31.9655,31.972,94466.4903
2009-11-10 13:00:00,48.84,48.85,48.81,48.83,35714.28571428571,31.972,31.9785,31.9524,31.9655,35714.2857
2009-11-10 13:10:00,48.83,48.85,48.8,48.83,46957.67195767196,31.9655,31.9785,31.9458,31.9655,46957.672
2009-11-10 13:20:00,48.83,48.85,48.8,48.81,39131.39329805997,31.9655,31.9785,31.9458,31.9524,39131.3933
2009-11-10 13:30:00,48.81,48.85,48.76,48.79,62720.45855379188,31.9524,31.9785,31.9196,31.9393,62720.4586
2009-11-10 13:40:00,48.79,48.81,48.73,48.76,33950.61728395061,31.9393,31.9524,31.9,31.9196,33950.6173
2009-11-10 13:50:00,48.76,48.76,48.67,48.73,92261.90476190476,31.9196,31.9196,31.8607,31.9,92261.9048
2009-11-10 14:00:00,48.74,48.97,48.72,48.97,111000.88183421516,31.9065,32.0571,31.8934,32.0571,111000.8818
2009-11-10 14:10:00,48.95,48.98,48.89,48.9,42658.73015873016,32.044,32.0636,32.0047,32.0113,42658.7302
2009-11-10 14:20:00,48.9,48.93,48.86,48.89,52799.82363315696,32.0113,32.0309,31.9851,32.0047,52799.8236
2009-11-10 14:30:00,48.9,48.93,48.87,48.92,39792.76895943562,32.0113,32.0309,31.9916,32.0244,39792.769
2009-11-10 14:40:00,48.92,48.97,48.88,48.91,47949.735449735446,32.0244,32.0571,31.9982,32.0178,47949.7354
2009-11-10 14:50:00,48.88,48.97,48.88,48.95,34281.305114638446,31.9982,32.0571,31.9982,32.044,34281.3051
2009-11-10 15:00:00,48.95,48.95,48.9,48.91,81679.89417989417,32.044,32.044,32.0113,32.0178,81679.8942
2009-11-10 15:10:00,48.92,48.99,48.91,48.96,115410.0529100529,32.0244,32.0702,32.0178,32.0506,115410.0529
2009-11-10 15:20:00,48.96,48.99,48.94,48.96,90828.92416225748,32.0506,32.0702,32.0375,32.0506,90828.9242
2009-11-10 15:30:00,48.96,48.98,48.93,48.95,153990.29982363313,32.0506,32.0636,32.0309,32.044,153990.2998
2009-11-10 15:40:00,48.95,48.97,48.87,48.88,99647.26631393297,32.044,32.0571,31.9916,31.9982,99647.2663
2009-11-10 15:50:00,48.88,48.93,48.88,48.92,169973.54497354495,31.9982,32.0309,31.9982,32.0244,169973.545
2009-11-11 09:30:00,49.2,49.42,49.1,49.4,45965.60846560846,32.2077,32.3517,32.1422,32.3386,45965.6085
2009-11-11 09:40:00,49.4,49.44,49.22,49.36,58972.6631393298,32.3386,32.3648,32.2208,32.3124,58972.6631
2009-11-11 09:50:00,49.37,49.51,49.35,49.47,64925.04409171075,32.3189,32.4106,32.3059,32.3844,64925.0441
2009-11-11 10:00:00,49.48,49.57,49.46,49.54,48831.56966490299,32.391,32.4499,32.3779,32.4302,48831.5697
2009-11-11 10:10:00,49.57,49.71,49.53,49.69,64043.2098765432,32.4499,32.5415,32.4237,32.5284,64043.2099
2009-11-11 10:20:00,49.69,49.7,49.48,49.48,125661.37566137564,32.5284,32.535,32.391,32.391,125661.3757
2009-11-11 10:30:00,49.49,49.63,49.42,49.6,64153.43915343915,32.3975,32.4892,32.3517,32.4695,64153.4392
2009-11-11 10:40:00,49.61,49.67,49.53,49.56,61287.47795414461,32.4761,32.5153,32.4237,32.4433,61287.478
2009-11-11 10:50:00,49.56,49.56,49.44,49.5,72530.86419753086,32.4433,32.4433,32.3648,32.4041,72530.8642
2009-11-11 11:00:00,49.5,49.57,49.44,49.44,43981.481481481474,32.4041,32.4499,32.3648,32.3648,43981.4815
2009-11-11 11:10:00,49.45,49.59,49.44,49.58,62389.77072310405,32.3713,32.463,32.3648,32.4564,62389.7707
2009-11-11 11:20:00,49.59,49.63,49.52,49.61,52799.82363315696,32.463,32.4892,32.4171,32.4761,52799.8236
2009-11-11 11:30:00,49.61,49.71,49.59,49.68,24470.89947089947,32.4761,32.5415,32.463,32.5219,24470.8995
2009-11-11 11:40:00,49.68,49.69,49.66,49.66,20282.18694885361,32.5219,32.5284,32.5088,32.5088,20282.1869
2009-11-11 11:50:00,49.66,49.66,49.54,49.63,72310.40564373897,32.5088,32.5088,32.4302,32.4892,72310.4056
2009-11-11 12:00:00,49.62,49.76,49.61,49.73,53240.74074074074,32.4826,32.5743,32.4761,32.5546,53240.7407
2009-11-11 12:10:00,49.76,49.83,49.72,49.74,81569.66490299822,32.5743,32.6201,32.5481,32.5612,81569.6649
2009-11-11 12:20:00,49.74,49.78,49.72,49.75,27116.402116402114,32.5612,32.5873,32.5481,32.5677,27116.4021
2009-11-11 12:30:00,49.75,49.81,49.75,49.77,43871.25220458553,32.5677,32.607,32.5677,32.5808,43871.2522
2009-11-11 12:40:00,49.78,49.82,49.74,49.78,64925.04409171075,32.5873,32.6135,32.5612,32.5873,64925.0441
2009-11-11 12:50:00,49.77,49.79,49.63,49.72,63712.522045855374,32.5808,32.5939,32.4892,32.5481,63712.522
2009-11-11 13:00:00,49.72,49.8,49.68,49.76,30643.738977072306,32.5481,32.6004,32.5219,32.5743,30643.739
2009-11-11 13:10:00,49.78,49.78,49.65,49.65,28108.465608465605,32.5873,32.5873,32.5022,32.5022,28108.4656
2009-11-11 13:20:00,49.66,49.7,49.63,49.66,31194.885361552024,32.5088,32.535,32.4892,32.5088,31194.8854
2009-11-11 13:30:00,49.66,49.69,49.59,49.59,23699.294532627864,32.5088,32.5284,32.463,32.463,23699.2945
2009-11-11 13:40:00,49.6,49.62,49.53,49.58,41005.291005291,32.4695,32.4826,32.4237,32.4564,41005.291
2009-11-11 13:50:00,49.58,49.62,49.53,49.56,51807.760141093466,32.4564,32.4826,32.4237,32.4433,51807.7601
2009-11-11 14:00:00,49.55,49.62,49.55,49.57,45304.2328042328,32.4368,32.4826,32.4368,32.4499,45304.2328
2009-11-11 14:10:00,49.57,49.61,49.53,49.61,60515.87301587301,32.4499,32.4761,32.4237,32.4761,60515.873
2009-11-11 14:20:00,49.6,49.61,49.51,49.59,72641.0934744268,32.4695,32.4761,32.4106,32.463,72641.0935
2009-11-11 14:30:00,49.6,49.69,49.59,49.64,79916.22574955907,32.4695,32.5284,32.463,32.4957,79916.2257
2009-11-11 14:40:00,49.65,49.71,49.63,49.71,42989.41798941798,32.5022,32.5415,32.4892,32.5415,42989.418
2009-11-11 14:50:00,49.7,49.71,49.66,49.67,58090.82892416225,32.535,32.5415,32.5088,32.5153,58090.8289
2009-11-11 15:00:00,49.68,49.73,49.66,49.7,95899.47089947088,32.5219,32.5546,32.5088,32.535,95899.4709
2009-11-11 15:10:00,49.69,49.74,49.61,49.74,101190.47619047618,32.5284,32.5612,32.4761,32.5612,101190.4762
2009-11-11 15:20:00,49.74,49.74,49.61,49.63,81900.35273368606,32.5612,32.5612,32.4761,32.4892,81900.3527
2009-11-11 15:30:00,49.63,49.69,49.61,49.69,97332.45149911816,32.4892,32.5284,32.4761,32.5284,97332.4515
2009-11-11 15:40:00,49.69,49.71,49.63,49.69,146604.93827160491,32.5284,32.5415,32.4892,32.5284,146604.9383
2009-11-11 15:50:00,49.7,49.72,49.67,49.72,210537.9188712522,32.535,32.5481,32.5153,32.5481,210537.9189
2009-11-12 09:30:00,49.73,49.73,49.53,49.64,90388.00705467373,32.5546,32.5546,32.4237,32.4957,90388.0071
2009-11-12 09:40:00,49.64,49.78,49.55,49.59,61838.62433862433,32.4957,32.5873,32.4368,32.463,61838.6243
2009-11-12 09:50:00,49.6,49.8,49.58,49.74,76499.11816578482,32.4695,32.6004,32.4564,32.5612,76499.1182
2009-11-12 10:00:00,49.76,49.81,49.64,49.71,57980.59964726631,32.5743,32.607,32.4957,32.5415,57980.5996
2009-11-12 10:10:00,49.71,49.73,49.62,49.62,40454.14462081128,32.5415,32.5546,32.4826,32.4826,40454.1446
2009-11-12 10:20:00,49.62,49.76,49.62,49.73,31856.261022927687,32.4826,32.5743,32.4826,32.5546,31856.261
2009-11-12 10:30:00,49.73,49.76,49.67,49.68,39792.76895943562,32.5546,32.5743,32.5153,32.5219,39792.769
2009-11-12 10:40:00,49.68,49.78,49.67,49.73,23478.835978835978,32.5219,32.5873,32.5153,32.5546,23478.836
2009-11-12 10:50:00,49.74,49.83,49.7,49.72,33950.61728395061,32.5612,32.6201,32.535,32.5481,33950.6173
2009-11-12 11:00:00,49.72,49.73,49.64,49.64,48170.19400352733,32.5481,32.5546,32.4957,32.4957,48170.194
2009-11-12 11:10:00,49.65,49.65,49.53,49.56,61948.85361552028,32.5022,32.5022,32.4237,32.4433,61948.8536
2009-11-12 11:20:00,49.55,49.58,49.53,49.56,45194.003527336856,32.4368,32.4564,32.4237,32.4433,45194.0035
2009-11-12 11:30:00,49.57,49.57,49.49,49.51,42658.73015873016,32.4499,32.4499,32.3975,32.4106,42658.7302
2009-11-12 11:40:00,49.51,49.51,49.42,49.42,38800.70546737213,32.4106,32.4106,32.3517,32.3517,38800.7055
2009-11-12 11:50:00,49.42,49.46,49.4,49.42,31415.34391534391,32.3517,32.3779,32.3386,32.3517,31415.3439
2009-11-12 12:00:00,49.42,49.59,49.41,49.57,28328.92416225749,32.3517,32.463,32.3451,32.4499,28328.9242
2009-11-12 12:10:00,49.58,49.6,49.53,49.56,26124.338624338623,32.4564,32.4695,32.4237,32.4433,26124.3386
2009-11-12 12:20:00,49.56,49.59,49.5,49.57,19620.81128747795,32.4433,32.463,32.4041,32.4499,19620.8113
2009-11-12 12:30:00,49.57,49.57,49.47,49.51,22817.460317460314,32.4499,32.4499,32.3844,32.4106,22817.4603
2009-11-12 12:40:00,49.51,49.55,49.47,49.47,25903.880070546733,32.4106,32.4368,32.3844,32.3844,25903.8801
2009-11-12 12:50:00,49.47,49.57,49.47,49.48,39462.08112874779,32.3844,32.4499,32.3844,32.391,39462.0811
2009-11-12 13:00:00,49.47,49.49,49.35,49.37,49052.02821869488,32.3844,32.3975,32.3059,32.3189,49052.0282
2009-11-12 13:10:00,49.37,49.45,49.33,49.43,39792.76895943562,32.3189,32.3713,32.2928,32.3582,39792.769
2009-11-12 13:20:00,49.44,49.51,49.41,49.47,26344.79717813051,32.3648,32.4106,32.3451,32.3844,26344.7972
2009-11-12 13:30:00,49.48,49.5,49.38,49.39,22707.231040564373,32.391,32.4041,32.3255,32.332,22707.231
2009-11-12 13:40:00,49.39,49.43,49.35,49.42,23478.835978835978,32.332,32.3582,32.3059,32.3517,23478.836
2009-11-12 13:50:00,49.43,49.46,49.42,49.43,15873.015873015873,32.3582,32.3779,32.3517,32.3582,15873.0159
2009-11-12 14:00:00,49.44,49.47,49.39,49.43,33509.70017636684,32.3648,32.3844,32.332,32.3582,33509.7002
2009-11-12 14:10:00,49.44,49.51,49.42,49.46,31966.49029982363,32.3648,32.4106,32.3517,32.3779,31966.4903
2009-11-12 14:20:00,49.45,49.48,49.37,49.42,19841.26984126984,32.3713,32.391,32.3189,32.3517,19841.2698
2009-11-12 14:30:00,49.42,49.45,49.35,49.35,25793.65079365079,32.3517,32.3713,32.3059,32.3059,25793.6508
2009-11-12 14:40:00,49.36,49.37,49.32,49.35,48500.881834215164,32.3124,32.3189,32.2862,32.3059,48500.8818
2009-11-12 14:50:00,49.36,49.42,49.34,49.4,66578.48324514991,32.3124,32.3517,32.2993,32.3386,66578.4832
2009-11-12 15:00:00,49.41,49.5,49.38,49.42,86529.98236331569,32.3451,32.4041,32.3255,32.3517,86529.9824
2009-11-12 15:10:00,49.42,49.54,49.41,49.53,156746.03174603172,32.3517,32.4302,32.3451,32.4237,156746.0317
2009-11-12 15:20:00,49.53,49.56,49.51,49.52,86199.29453262786,32.4237,32.4433,32.4106,32.4171,86199.2945
2009-11-12 15:30:00,49.52,49.53,49.32,49.32,95348.32451499117,32.4171,32.4237,32.2862,32.2862,95348.3245
2009-11-12 15:40:00,49.32,49.47,49.32,49.44,129960.31746031744,32.2862,32.3844,32.2862,32.3648,129960.3175
2009-11-12 15:50:00,49.44,49.52,49.41,49.52,222442.68077601408,32.3648,32.4171,32.3451,32.4171,222442.6808
2009-11-13 09:30:00,49.61,49.71,49.32,49.62,61618.16578483245,32.4761,32.5415,32.2862,32.4826,61618.1658
2009-11-13 09:40:00,49.62,49.71,49.53,49.61,46847.44268077601,32.4826,32.5415,32.4237,32.4761,46847.4427
2009-11-13 09:50:00,49.61,49.72,49.42,49.52,53902.11640211639,32.4761,32.5481,32.3517,32.4171,53902.1164
2009-11-13 10:00:00,49.52,49.77,49.43,49.75,30423.28042328042,32.4171,32.5808,32.3582,32.5677,30423.2804
2009-11-13 10:10:00,49.76,49.77,49.64,49.76,19179.894179894178,32.5743,32.5808,32.4957,32.5743,19179.8942
2009-11-13 10:20:00,49.78,49.84,49.77,49.81,43320.10582010582,32.5873,32.6266,32.5808,32.607,43320.1058
2009-11-13 10:30:00,49.8,49.85,49.75,49.84,26455.02645502645,32.6004,32.6332,32.5677,32.6266,26455.0265
2009-11-13 10:40:00,49.85,49.87,49.8,49.86,53461.19929453262,32.6332,32.6463,32.6004,32.6397,53461.1993
2009-11-13 10:50:00,49.86,49.89,49.85,49.87,53240.74074074074,32.6397,32.6594,32.6332,32.6463,53240.7407
2009-11-13 11:00:00,49.87,49.89,49.85,49.88,40013.22751322751,32.6463,32.6594,32.6332,32.6528,40013.2275
2009-11-13 11:10:00,49.87,49.89,49.87,49.89,17746.91358024691,32.6463,32.6594,32.6463,32.6594,17746.9136
2009-11-13 11:20:00,49.87,49.89,49.85,49.88,39021.16402116402,32.6463,32.6594,32.6332,32.6528,39021.164
2009-11-13 11:30:00,49.88,50.0,49.87,49.95,179012.34567901233,32.6528,32.7314,32.6463,32.6986,179012.3457
2009-11-13 11:40:00,49.97,49.98,49.86,49.93,32297.17813051146,32.7117,32.7183,32.6397,32.6855,32297.1781
2009-11-13 11:50:00,49.93,49.98,49.87,49.87,17636.68430335097,32.6855,32.7183,32.6463,32.6463,17636.6843
2009-11-13 12:00:00,49.88,49.97,49.88,49.94,19179.894179894178,32.6528,32.7117,32.6528,32.6921,19179.8942
2009-11-13 12:10:00,49.93,50.0,49.92,49.99,22156.08465608465,32.6855,32.7314,32.679,32.7248,22156.0847
2009-11-13 12:20:00,49.99,50.11,49.99,50.09,36375.66137566137,32.7248,32.8034,32.7248,32.7903,36375.6614
2009-11-13 12:30:00,50.09,50.1,50.04,50.07,24911.81657848324,32.7903,32.7968,32.7575,32.7772,24911.8166
2009-11-13 12:40:00,50.06,50.12,50.05,50.1,22376.54320987654,32.7706,32.8099,32.7641,32.7968,22376.5432
2009-11-13 12:50:00,50.1,50.12,50.09,50.1,23368.60670194004,32.7968,32.8099,32.7903,32.7968,23368.6067
2009-11-13 13:00:00,50.1,50.14,50.1,50.13,35383.59788359788,32.7968,32.823,32.7968,32.8165,35383.5979
2009-11-13 13:10:00,50.14,50.23,50.13,50.22,27888.00705467372,32.823,32.8819,32.8165,32.8754,27888.0071
2009-11-13 13:20:00,50.23,50.28,50.23,50.26,38029.10052910053,32.8819,32.9147,32.8819,32.9016,38029.1005
2009-11-13 13:30:00,50.27,50.33,50.2,50.32,32186.948853615515,32.9081,32.9474,32.8623,32.9408,32186.9489
2009-11-13 13:40:00,50.32,50.32,50.28,50.3,41446.20811287477,32.9408,32.9408,32.9147,32.9278,41446.2081
2009-11-13 13:50:00,50.3,50.34,50.3,50.32,34281.305114638446,32.9278,32.9539,32.9278,32.9408,34281.3051
2009-11-13 14:00:00,50.32,50.35,50.24,50.28,65586.41975308642,32.9408,32.9605,32.8885,32.9147,65586.4198
2009-11-13 14:10:00,50.29,50.29,50.2,50.2,42658.73015873016,32.9212,32.9212,32.8623,32.8623,42658.7302
2009-11-13 14:20:00,50.2,50.21,50.12,50.15,43981.481481481474,32.8623,32.8688,32.8099,32.8296,43981.4815
2009-11-13 14:30:00,50.15,50.16,50.03,50.08,54122.57495590828,32.8296,32.8361,32.751,32.7837,54122.575
2009-11-13 14:40:00,50.08,50.1,50.02,50.07,33068.783068783065,32.7837,32.7968,32.7445,32.7772,33068.7831
2009-11-13 14:50:00,50.07,50.1,49.99,50.0,31415.34391534391,32.7772,32.7968,32.7248,32.7314,31415.3439
2009-11-13 15:00:00,50.0,50.03,49.98,50.03,75837.74250440917,32.7314,32.751,32.7183,32.751,75837.7425
2009-11-13 15:10:00,50.03,50.08,49.96,50.0,74514.99118165784,32.751,32.7837,32.7052,32.7314,74514.9912
2009-11-13 15:20:00,50.0,50.03,49.94,50.03,39241.6225749559,32.7314,32.751,32.6921,32.751,39241.6226
2009-11-13 15:30:00,50.04,50.09,49.98,50.09,72971.78130511464,32.7575,32.7903,32.7183,32.7903,72971.7813
2009-11-13 15:40:00,50.09,50.16,50.04,50.1,160934.74426807757,32.7903,32.8361,32.7575,32.7968,160934.7443
2009-11-13 15:50:00,50.1,50.15,50.04,50.12,188932.98059964724,32.7968,32.8296,32.7575,32.8099,188932.9806
2009-11-16 09:30:00,50.35,50.54,50.16,50.45,65696.64902998235,32.9605,33.0849,32.8361,33.0259,65696.649
2009-11-16 09:40:00,50.45,50.69,50.43,50.64,45855.37918871252,33.0259,33.1831,33.0129,33.1503,45855.3792
2009-11-16 09:50:00,50.65,50.79,50.59,50.78,38359.78835978836,33.1569,33.2485,33.1176,33.242,38359.7884
2009-11-16 10:00:00,50.78,50.79,50.64,50.78,63602.29276895943,33.242,33.2485,33.1503,33.242,63602.2928
2009-11-16 10:10:00,50.78,50.98,50.78,50.98,100308.64197530864,33.242,33.3729,33.242,33.3729,100308.642
2009-11-16 10:20:00,50.97,51.07,50.95,51.02,55114.638447971774,33.3664,33.4318,33.3533,33.3991,55114.6384
2009-11-16 10:30:00,51.03,51.06,51.0,51.03,33730.15873015873,33.4056,33.4253,33.386,33.4056,33730.1587
2009-11-16 10:40:00,51.03,51.03,50.99,51.0,19069.66490299824,33.4056,33.4056,33.3794,33.386,19069.6649
2009-11-16 10:50:00,51.0,51.07,50.99,51.0,71428.57142857142,33.386,33.4318,33.3794,33.386,71428.5714
2009-11-16 11:00:00,51.01,51.02,50.95,50.97,38690.47619047618,33.3925,33.3991,33.3533,33.3664,38690.4762
2009-11-16 11:10:00,50.97,51.02,50.97,50.97,40233.68606701939,33.3664,33.3991,33.3664,33.3664,40233.6861
2009-11-16 11:20:00,50.98,51.03,50.97,50.97,41115.52028218695,33.3729,33.4056,33.3664,33.3664,41115.5203
2009-11-16 11:30:00,50.98,51.05,50.98,50.98,36596.119929453256,33.3729,33.4187,33.3729,33.3729,36596.1199
2009-11-16 11:40:00,50.98,50.98,50.96,50.96,17305.996472663137,33.3729,33.3729,33.3598,33.3598,17305.9965
2009-11-16 11:50:00,50.96,51.0,50.94,50.96,55996.47266313932,33.3598,33.386,33.3467,33.3598,55996.4727
2009-11-16 12:00:00,50.96,50.98,50.89,50.96,29651.67548500881,33.3598,33.3729,33.314,33.3598,29651.6755
2009-11-16 12:10:00,50.97,50.98,50.9,50.93,166115.52028218692,33.3664,33.3729,33.3205,33.3402,166115.5203
2009-11-16 12:20:00,50.94,50.96,50.81,50.83,38139.32980599647,33.3467,33.3598,33.2616,33.2747,38139.3298
2009-11-16 12:30:00,50.83,50.91,50.82,50.88,27888.00705467372,33.2747,33.3271,33.2682,33.3074,27888.0071
2009-11-16 12:40:00,50.91,51.05,50.89,51.04,32186.948853615515,33.3271,33.4187,33.314,33.4122,32186.9489
2009-11-16 12:50:00,51.04,51.06,50.98,51.0,42989.41798941798,33.4122,33.4253,33.3729,33.386,42989.418
2009-11-16 13:00:00,51.01,51.05,50.92,50.93,34832.451499118164,33.3925,33.4187,33.3336,33.3402,34832.4515
2009-11-16 13:10:00,50.93,50.94,50.82,50.82,41997.35449735449,33.3402,33.3467,33.2682,33.2682,41997.3545
2009-11-16 13:20:00,50.83,50.88,50.83,50.88,12455.90828924162,33.2747,33.3074,33.2747,33.3074,12455.9083
2009-11-16 13:30:00,50.87,51.04,50.87,51.02,25022.045855379187,33.3009,33.4122,33.3009,33.3991,25022.0459
2009-11-16 13:40:00,51.02,51.06,51.01,51.06,20282.18694885361,33.3991,33.4253,33.3925,33.4253,20282.1869
2009-11-16 13:50:00,51.06,51.11,51.04,51.11,22707.231040564373,33.4253,33.458,33.4122,33.458,22707.231
2009-11-16 14:00:00,51.12,51.18,51.11,51.17,60736.33156966489,33.4645,33.5038,33.458,33.4973,60736.3316
2009-11-16 14:10:00,51.17,51.17,51.12,51.17,51036.155202821865,33.4973,33.4973,33.4645,33.4973,51036.1552
2009-11-16 14:20:00,51.17,51.2,51.16,51.16,28990.299823633155,33.4973,33.5169,33.4907,33.4907,28990.2998
2009-11-16 14:30:00,51.16,51.22,51.16,51.17,61618.16578483245,33.4907,33.53,33.4907,33.4973,61618.1658
2009-11-16 14:40:00,51.18,51.18,50.96,50.97,155753.96825396825,33.5038,33.5038,33.3598,33.3664,155753.9683
2009-11-16 14:50:00,50.98,50.98,50.79,50.81,120370.37037037036,33.3729,33.3729,33.2485,33.2616,120370.3704
2009-11-16 15:00:00,50.81,50.95,50.81,50.89,59523.80952380952,33.2616,33.3533,33.2616,33.314,59523.8095
2009-11-16 15:10:00,50.89,50.9,50.8,50.82,48390.65255731922,33.314,33.3205,33.2551,33.2682,48390.6526
2009-11-16 15:20:00,50.81,50.86,50.76,50.83,46075.8377425044,33.2616,33.2943,33.2289,33.2747,46075.8377
2009-11-16 15:30:00,50.83,50.88,50.79,50.87,82451.49911816578,33.2747,33.3074,33.2485,33.3009,82451.4991
2009-11-16 15:40:00,50.87,50.97,50.8,50.8,156746.03174603172,33.3009,33.3664,33.2551,33.2551,156746.0317
2009-11-16 15:50:00,50.8,50.93,50.8,50.84,303020.2821869488,33.2551,33.3402,33.2551,33.2813,303020.2822
2009-11-17 09:30:00,50.73,50.89,50.7,50.71,51917.98941798941,33.2092,33.314,33.1896,33.1961,51917.9894
2009-11-17 09:40:00,50.71,50.89,50.71,50.86,30643.738977072306,33.1961,33.314,33.1961,33.2943,30643.739
2009-11-17 09:50:00,50.85,50.88,50.8,50.8,26124.338624338623,33.2878,33.3074,33.2551,33.2551,26124.3386
2009-11-17 10:00:00,50.8,50.84,50.74,50.77,46737.21340388007,33.2551,33.2813,33.2158,33.2354,46737.2134
2009-11-17 10:10:00,50.77,50.79,50.7,50.73,23699.294532627864,33.2354,33.2485,33.1896,33.2092,23699.2945
2009-11-17 10:20:00,50.73,50.77,50.67,50.67,46737.21340388007,33.2092,33.2354,33.17,33.17,46737.2134
2009-11-17 10:30:00,50.68,50.68,50.59,50.6,41225.74955908289,33.1765,33.1765,33.1176,33.1241,41225.7496
2009-11-17 10:40:00,50.6,50.6,50.53,50.54,41446.20811287477,33.1241,33.1241,33.0783,33.0849,41446.2081
2009-11-17 10:50:00,50.53,50.59,50.49,50.59,58201.05820105819,33.0783,33.1176,33.0521,33.1176,58201.0582
2009-11-17 11:00:00,50.59,50.73,50.59,50.68,38470.0176366843,33.1176,33.2092,33.1176,33.1765,38470.0176
2009-11-17 11:10:00,50.68,50.71,50.52,50.56,40564.37389770723,33.1765,33.1961,33.0718,33.098,40564.3739
2009-11-17 11:20:00,50.55,50.6,50.54,50.57,25793.65079365079,33.0914,33.1241,33.0849,33.1045,25793.6508
2009-11-17 11:30:00,50.58,50.66,50.55,50.66,27777.777777777774,33.111,33.1634,33.0914,33.1634,27777.7778
2009-11-17 11:40:00,50.65,50.67,50.59,50.59,37808.64197530864,33.1569,33.17,33.1176,33.1176,37808.642
2009-11-17 11:50:00,50.59,50.63,50.55,50.57,30753.96825396825,33.1176,33.1438,33.0914,33.1045,30753.9683
2009-11-17 12:00:00,50.55,50.57,50.52,50.54,65917.10758377424,33.0914,33.1045,33.0718,33.0849,65917.1076
2009-11-17 12:10:00,50.54,50.58,50.53,50.55,66909.17107583773,33.0849,33.111,33.0783,33.0914,66909.1711
2009-11-17 12:20:00,50.56,50.6,50.55,50.55,32848.324514991175,33.098,33.1241,33.0914,33.0914,32848.3245
2009-11-17 12:30:00,50.55,50.61,50.54,50.58,25462.96296296296,33.0914,33.1307,33.0849,33.111,25462.963
2009-11-17 12:40:00,50.59,50.59,50.53,50.55,16313.932980599646,33.1176,33.1176,33.0783,33.0914,16313.933
2009-11-17 12:50:00,50.54,50.62,50.54,50.61,25352.73368606701,33.0849,33.1372,33.0849,33.1307,25352.7337
2009-11-17 13:00:00,50.61,50.64,50.58,50.6,23037.9188712522,33.1307,33.1503,33.111,33.1241,23037.9189
2009-11-17 13:10:00,50.6,50.7,50.59,50.69,26785.714285714283,33.1241,33.1896,33.1176,33.1831,26785.7143
2009-11-17 13:20:00,50.69,50.71,50.64,50.66,19400.352733686064,33.1831,33.1961,33.1503,33.1634,19400.3527
2009-11-17 13:30:00,50.66,50.69,50.66,50.69,11463.84479717813,33.1634,33.1831,33.1634,33.1831,11463.8448
2009-11-17 13:40:00,50.69,50.75,50.69,50.75,14880.95238095238,33.1831,33.2223,33.1831,33.2223,14880.9524
2009-11-17 13:50:00,50.76,50.76,50.71,50.72,17526.455026455023,33.2289,33.2289,33.1961,33.2027,17526.455
2009-11-17 14:00:00,50.73,50.78,50.69,50.74,29210.75837742504,33.2092,33.242,33.1831,33.2158,29210.7584
2009-11-17 14:10:00,50.75,50.77,50.73,50.77,22045.85537918871,33.2223,33.2354,33.2092,33.2354,22045.8554
2009-11-17 14:20:00,50.77,50.78,50.74,50.78,17305.996472663137,33.2354,33.242,33.2158,33.242,17305.9965
2009-11-17 14:30:00,50.78,50.79,50.74,50.79,31194.885361552024,33.242,33.2485,33.2158,33.2485,31194.8854
2009-11-17 14:40:00,50.78,50.84,50.78,50.8,18408.289241622573,33.242,33.2813,33.242,33.2551,18408.2892
2009-11-17 14:50:00,50.79,50.82,50.76,50.81,24581.12874779541,33.2485,33.2682,33.2289,33.2616,24581.1287
2009-11-17 15:00:00,50.81,50.88,50.8,50.86,47178.13051146384,33.2616,33.3074,33.2551,33.2943,47178.1305
2009-11-17 15:10:00,50.87,50.89,50.83,50.86,26344.79717813051,33.3009,33.314,33.2747,33.2943,26344.7972
2009-11-17 15:20:00,50.86,50.96,50.86,50.89,35493.82716049382,33.2943,33.3598,33.2943,33.314,35493.8272
2009-11-17 15:30:00,50.9,50.93,50.83,50.86,50154.32098765432,33.3205,33.3402,33.2747,33.2943,50154.321
2009-11-17 15:40:00,50.86,50.93,50.85,50.87,58421.51675485008,33.2943,33.3402,33.2878,33.3009,58421.5168
2009-11-17 15:50:00,50.88,50.88,50.79,50.83,116953.26278659613,33.3074,33.3074,33.2485,33.2747,116953.2628
2009-11-18 09:30:00,50.82,50.97,50.55,50.65,91931.21693121691,33.2682,33.3664,33.0914,33.1569,91931.2169
2009-11-18 09:40:00,50.66,50.85,50.61,50.67,43209.87654320987,33.1634,33.2878,33.1307,33.17,43209.8765
2009-11-18 09:50:00,50.67,50.67,50.49,50.55,52579.365079365074,33.17,33.17,33.0521,33.0914,52579.3651
2009-11-18 10:00:00,50.55,50.58,50.43,50.44,48941.79894179894,33.0914,33.111,33.0129,33.0194,48941.7989
2009-11-18 10:10:00,50.45,50.45,50.24,50.26,97001.76366843031,33.0259,33.0259,32.8885,32.9016,97001.7637
2009-11-18 10:20:00,50.26,50.37,50.25,50.33,38800.70546737213,32.9016,32.9736,32.895,32.9474,38800.7055
2009-11-18 10:30:00,50.34,50.34,50.27,50.3,33840.38800705467,32.9539,32.9539,32.9081,32.9278,33840.388
2009-11-18 10:40:00,50.31,50.34,50.22,50.26,60846.56084656084,32.9343,32.9539,32.8754,32.9016,60846.5608
2009-11-18 10:50:00,50.25,50.26,50.09,50.09,91600.5291005291,32.895,32.9016,32.7903,32.7903,91600.5291
2009-11-18 11:00:00,50.1,50.19,50.1,50.17,70326.27865961198,32.7968,32.8557,32.7968,32.8427,70326.2787
2009-11-18 11:10:00,50.17,50.19,50.09,50.14,29651.67548500881,32.8427,32.8557,32.7903,32.823,29651.6755
2009-11-18 11:20:00,50.14,50.18,50.13,50.17,24029.982363315696,32.823,32.8492,32.8165,32.8427,24029.9824
2009-11-18 11:30:00,50.17,50.18,50.15,50.17,19951.499118165782,32.8427,32.8492,32.8296,32.8427,19951.4991
2009-11-18 11:40:00,50.16,50.26,50.16,50.25,27447.089947089946,32.8361,32.9016,32.8361,32.895,27447.0899
2009-11-18 11:50:00,50.26,50.3,50.24,50.28,25132.27513227513,32.9016,32.9278,32.8885,32.9147,25132.2751
2009-11-18 12:00:00,50.28,50.33,50.23,50.23,44201.940035273365,32.9147,32.9474,32.8819,32.8819,44201.94
2009-11-18 12:10:00,50.24,50.28,50.21,50.22,18959.43562610229,32.8885,32.9147,32.8688,32.8754,18959.4356
2009-11-18 12:20:00,50.22,50.27,50.22,50.24,30753.96825396825,32.8754,32.9081,32.8754,32.8885,30753.9683
2009-11-18 12:30:00,50.24,50.27,50.2,50.25,17967.3721340388,32.8885,32.9081,32.8623,32.895,17967.3721
2009-11-18 12:40:00,50.26,50.29,50.21,50.21,46186.06701940035,32.9016,32.9212,32.8688,32.8688,46186.067
2009-11-18 12:50:00,50.21,50.22,50.09,50.14,23699.294532627864,32.8688,32.8754,32.7903,32.823,23699.2945
2009-11-18 13:00:00,50.12,50.2,50.1,50.2,30643.738977072306,32.8099,32.8623,32.7968,32.8623,30643.739
2009-11-18 13:10:00,50.2,50.21,50.14,50.16,22266.3139329806,32.8623,32.8688,32.823,32.8361,22266.3139
2009-11-18 13:20:00,50.16,50.21,50.12,50.21,20943.56261022928,32.8361,32.8688,32.8099,32.8688,20943.5626
2009-11-18 13:30:00,50.21,50.34,50.21,50.32,169201.94003527335,32.8688,32.9539,32.8688,32.9408,169201.94
2009-11-18 13:40:00,50.33,50.38,50.32,50.36,29320.987654320983,32.9474,32.9801,32.9408,32.967,29320.9877
2009-11-18 13:50:00,50.36,50.39,50.35,50.37,27888.00705467372,32.967,32.9867,32.9605,32.9736,27888.0071
2009-11-18 14:00:00,50.38,50.38,50.3,50.31,29210.75837742504,32.9801,32.9801,32.9278,32.9343,29210.7584
2009-11-18 14:10:00,50.33,50.36,50.28,50.28,12345.679012345678,32.9474,32.967,32.9147,32.9147,12345.679
2009-11-18 14:20:00,50.29,50.31,50.28,50.3,13007.05467372134,32.9212,32.9343,32.9147,32.9278,13007.0547
2009-11-18 14:30:00,50.3,50.31,50.25,50.28,43761.02292768959,32.9278,32.9343,32.895,32.9147,43761.0229
2009-11-18 14:40:00,50.3,50.32,50.24,50.29,21715.16754850088,32.9278,32.9408,32.8885,32.9212,21715.1675
2009-11-18 14:50:00,50.28,50.3,50.24,50.28,34722.22222222222,32.9147,32.9278,32.8885,32.9147,34722.2222
2009-11-18 15:00:00,50.3,50.39,50.3,50.39,26455.02645502645,32.9278,32.9867,32.9278,32.9867,26455.0265
2009-11-18 15:10:00,50.39,50.39,50.31,50.32,39462.08112874779,32.9867,32.9867,32.9343,32.9408,39462.0811
2009-11-18 15:20:00,50.32,50.36,50.3,50.32,19951.499118165782,32.9408,32.967,32.9278,32.9408,19951.4991
2009-11-18 15:30:00,50.32,50.36,50.29,50.36,68893.29805996471,32.9408,32.967,32.9212,32.967,68893.2981
2009-11-18 15:40:00,50.36,50.39,50.32,50.37,109678.13051146384,32.967,32.9867,32.9408,32.9736,109678.1305
2009-11-18 15:50:00,50.37,50.39,50.35,50.36,264991.1816578483,32.9736,32.9867,32.9605,32.967,264991.1817
2009-11-19 09:30:00,50.25,50.47,49.84,49.85,58862.433862433856,32.895,33.039,32.6266,32.6332,58862.4339
2009-11-19 09:40:00,49.85,49.85,49.46,49.56,84435.62610229276,32.6332,32.6332,32.3779,32.4433,84435.6261
2009-11-19 09:50:00,49.59,49.62,49.45,49.52,46737.21340388007,32.463,32.4826,32.3713,32.4171,46737.2134
2009-11-19 10:00:00,49.52,49.61,49.47,49.59,42217.81305114638,32.4171,32.4761,32.3844,32.463,42217.8131
2009-11-19 10:10:00,49.58,49.59,49.44,49.46,42107.58377425044,32.4564,32.463,32.3648,32.3779,42107.5838
2009-11-19 10:20:00,49.46,49.55,49.44,49.46,44422.39858906525,32.3779,32.4368,32.3648,32.3779,44422.3986
2009-11-19 10:30:00,49.46,49.48,49.41,49.42,47067.90123456789,32.3779,32.391,32.3451,32.3517,47067.9012
2009-11-19 10:40:00,49.41,49.42,49.32,49.32,57649.91181657848,32.3451,32.3517,32.2862,32.2862,57649.9118
2009-11-19 10:50:00,49.31,49.32,49.22,49.23,37367.724867724864,32.2797,32.2862,32.2208,32.2273,37367.7249
2009-11-19 11:00:00,49.24,49.28,49.15,49.16,59854.49735449735,32.2338,32.26,32.1749,32.1815,59854.4974
2009-11-19 11:10:00,49.17,49.23,49.16,49.22,33840.38800705467,32.188,32.2273,32.1815,32.2208,33840.388
2009-11-19 11:20:00,49.22,49.27,49.19,49.26,21825.396825396823,32.2208,32.2535,32.2011,32.2469,21825.3968
2009-11-19 11:30:00,49.26,49.31,49.25,49.28,37147.266313932974,32.2469,32.2797,32.2404,32.26,37147.2663
2009-11-19 11:40:00,49.27,49.35,49.25,49.32,28769.841269841265,32.2535,32.3059,32.2404,32.2862,28769.8413
2009-11-19 11:50:00,49.32,49.36,49.28,49.33,21053.79188712522,32.2862,32.3124,32.26,32.2928,21053.7919
2009-11-19 12:00:00,49.34,49.43,49.32,49.43,35163.13932980599,32.2993,32.3582,32.2862,32.3582,35163.1393
2009-11-19 12:10:00,49.42,49.46,49.4,49.42,21604.938271604937,32.3517,32.3779,32.3386,32.3517,21604.9383
2009-11-19 12:20:00,49.42,49.42,49.36,49.4,20833.33333333333,32.3517,32.3517,32.3124,32.3386,20833.3333
2009-11-19 12:30:00,49.41,49.46,49.4,49.43,46957.67195767196,32.3451,32.3779,32.3386,32.3582,46957.672
2009-11-19 12:40:00,49.43,49.44,49.37,49.37,20612.87477954145,32.3582,32.3648,32.3189,32.3189,20612.8748
2009-11-19 12:50:00,49.37,49.37,49.3,49.32,15542.32804232804,32.3189,32.3189,32.2731,32.2862,15542.328
2009-11-19 13:00:00,49.32,49.33,49.29,49.32,28549.38271604938,32.2862,32.2928,32.2666,32.2862,28549.3827
2009-11-19 13:10:00,49.32,49.32,49.18,49.18,62389.77072310405,32.2862,32.2862,32.1946,32.1946,62389.7707
2009-11-19 13:20:00,49.2,49.29,49.19,49.26,32958.55379188712,32.2077,32.2666,32.2011,32.2469,32958.5538
2009-11-19 13:30:00,49.26,49.33,49.24,49.3,36155.20282186948,32.2469,32.2928,32.2338,32.2731,36155.2028
2009-11-19 13:40:00,49.31,49.32,49.25,49.32,35383.59788359788,32.2797,32.2862,32.2404,32.2862,35383.5979
2009-11-19 13:50:00,49.32,49.39,49.26,49.28,29651.67548500881,32.2862,32.332,32.2469,32.26,29651.6755
2009-11-19 14:00:00,49.27,49.31,49.23,49.26,45194.003527336856,32.2535,32.2797,32.2273,32.2469,45194.0035
2009-11-19 14:10:00,49.26,49.31,49.22,49.3,60295.41446208112,32.2469,32.2797,32.2208,32.2731,60295.4145
2009-11-19 14:20:00,49.3,49.37,49.28,49.33,24470.89947089947,32.2731,32.3189,32.26,32.2928,24470.8995
2009-11-19 14:30:00,49.33,49.42,49.32,49.41,30092.592592592588,32.2928,32.3517,32.2862,32.3451,30092.5926
2009-11-19 14:40:00,49.42,49.45,49.4,49.44,47288.35978835978,32.3517,32.3713,32.3386,32.3648,47288.3598
2009-11-19 14:50:00,49.44,49.5,49.44,49.44,78703.7037037037,32.3648,32.4041,32.3648,32.3648,78703.7037
2009-11-19 15:00:00,49.43,49.48,49.41,49.45,59744.2680776014,32.3582,32.391,32.3451,32.3713,59744.2681
2009-11-19 15:10:00,49.46,49.49,49.43,49.44,72310.40564373897,32.3779,32.3975,32.3582,32.3648,72310.4056
2009-11-19 15:20:00,49.44,49.44,49.4,49.43,41776.8959435626,32.3648,32.3648,32.3386,32.3582,41776.8959
2009-11-19 15:30:00,49.43,49.49,49.43,49.46,60074.95590828924,32.3582,32.3975,32.3582,32.3779,60074.9559
2009-11-19 15:40:00,49.47,49.53,49.46,49.51,207451.49911816567,32.3844,32.4237,32.3779,32.4106,207451.4991
2009-11-19 15:50:00,49.51,49.55,49.43,49.43,439153.4391534391,32.4106,32.4368,32.3582,32.3582,439153.4392
2009-11-20 09:30:00,49.43,49.71,49.26,49.51,330026.455026455,32.3582,32.5415,32.2469,32.4106,330026.455
2009-11-20 09:40:00,49.53,49.56,49.46,49.5,31415.34391534391,32.4237,32.4433,32.3779,32.4041,31415.3439
2009-11-20 09:50:00,49.5,49.54,49.44,49.5,32627.86596119929,32.4041,32.4302,32.3648,32.4041,32627.866
2009-11-20 10:00:00,49.49,49.54,49.44,49.51,31305.11463844797,32.3975,32.4302,32.3648,32.4106,31305.1146
2009-11-20 10:10:00,49.51,49.54,49.45,49.54,24691.358024691355,32.4106,32.4302,32.3713,32.4302,24691.358
2009-11-20 10:20:00,49.56,49.58,49.49,49.53,43540.5643738977,32.4433,32.4564,32.3975,32.4237,43540.5644
2009-11-20 10:30:00,49.53,49.54,49.44,49.48,52028.21869488536,32.4237,32.4302,32.3648,32.391,52028.2187
2009-11-20 10:40:00,49.47,49.52,49.43,49.51,46737.21340388007,32.3844,32.4171,32.3582,32.4106,46737.2134
2009-11-20 10:50:00,49.51,49.54,49.49,49.53,36375.66137566137,32.4106,32.4302,32.3975,32.4237,36375.6614
2009-11-20 11:00:00,49.53,49.65,49.53,49.64,31966.49029982363,32.4237,32.5022,32.4237,32.4957,31966.4903
2009-11-20 11:10:00,49.65,49.67,49.5,49.52,27777.777777777774,32.5022,32.5153,32.4041,32.4171,27777.7778
2009-11-20 11:20:00,49.53,49.56,49.5,49.51,23258.377425044087,32.4237,32.4433,32.4041,32.4106,23258.3774
2009-11-20 11:30:00,49.51,49.53,49.44,49.45,38470.0176366843,32.4106,32.4237,32.3648,32.3713,38470.0176
2009-11-20 11:40:00,49.45,49.51,49.44,49.47,25352.73368606701,32.3713,32.4106,32.3648,32.3844,25352.7337
2009-11-20 11:50:00,49.46,49.48,49.41,49.41,27116.402116402114,32.3779,32.391,32.3451,32.3451,27116.4021
2009-11-20 12:00:00,49.42,49.45,49.39,49.42,45414.462081128746,32.3517,32.3713,32.332,32.3517,45414.4621
2009-11-20 12:10:00,49.42,49.5,49.42,49.48,26785.714285714283,32.3517,32.4041,32.3517,32.391,26785.7143
2009-11-20 12:20:00,49.48,49.55,49.44,49.55,39572.31040564374,32.391,32.4368,32.3648,32.4368,39572.3104
2009-11-20 12:30:00,49.54,49.65,49.54,49.64,22707.231040564373,32.4302,32.5022,32.4302,32.4957,22707.231
2009-11-20 12:40:00,49.63,49.7,49.63,49.67,36485.89065255732,32.4892,32.535,32.4892,32.5153,36485.8907
2009-11-20 12:50:00,49.66,49.66,49.6,49.61,23919.75308641975,32.5088,32.5088,32.4695,32.4761,23919.7531
2009-11-20 13:00:00,49.61,49.67,49.61,49.66,20943.56261022928,32.4761,32.5153,32.4761,32.5088,20943.5626
2009-11-20 13:10:00,49.65,49.68,49.56,49.56,21164.02116402116,32.5022,32.5219,32.4433,32.4433,21164.0212
2009-11-20 13:20:00,49.56,49.57,49.51,49.55,29872.1340388007,32.4433,32.4499,32.4106,32.4368,29872.134
2009-11-20 13:30:00,49.55,49.56,49.53,49.54,15211.64021164021,32.4368,32.4433,32.4237,32.4302,15211.6402
2009-11-20 13:40:00,49.54,49.68,49.53,49.65,26785.714285714283,32.4302,32.5219,32.4237,32.5022,26785.7143
2009-11-20 13:50:00,49.65,49.69,49.64,49.66,22376.54320987654,32.5022,32.5284,32.4957,32.5088,22376.5432
2009-11-20 14:00:00,49.66,49.71,49.63,49.71,19620.81128747795,32.5088,32.5415,32.4892,32.5415,19620.8113
2009-11-20 14:10:00,49.71,49.75,49.7,49.72,20723.104056437387,32.5415,32.5677,32.535,32.5481,20723.1041
2009-11-20 14:20:00,49.72,49.78,49.72,49.78,14440.035273368603,32.5481,32.5873,32.5481,32.5873,14440.0353
2009-11-20 14:30:00,49.78,49.82,49.75,49.82,33950.61728395061,32.5873,32.6135,32.5677,32.6135,33950.6173
2009-11-20 14:40:00,49.82,49.82,49.74,49.76,26014.10934744268,32.6135,32.6135,32.5612,32.5743,26014.1093
2009-11-20 14:50:00,49.76,49.77,49.72,49.75,19731.040564373896,32.5743,32.5808,32.5481,32.5677,19731.0406
2009-11-20 15:00:00,49.75,49.78,49.72,49.76,29541.44620811288,32.5677,32.5873,32.5481,32.5743,29541.4462
2009-11-20 15:10:00,49.76,49.82,49.76,49.82,48500.881834215164,32.5743,32.6135,32.5743,32.6135,48500.8818
2009-11-20 15:20:00,49.82,49.92,49.82,49.92,51587.30158730158,32.6135,32.679,32.6135,32.679,51587.3016
2009-11-20 15:30:00,49.91,49.95,49.9,49.91,66247.79541446207,32.6724,32.6986,32.6659,32.6724,66247.7954
2009-11-20 15:40:00,49.92,49.97,49.91,49.95,143077.60141093473,32.679,32.7117,32.6724,32.6986,143077.6014
2009-11-20 15:50:00,49.94,49.95,49.88,49.9,185295.4144620811,32.6921,32.6986,32.6528,32.6659,185295.4145
2009-11-23 09:30:00,50.15,50.76,50.15,50.76,30202.821869488533,32.8296,33.2289,32.8296,33.2289,30202.8219
2009-11-23 09:40:00,50.76,50.8,50.65,50.66,37808.64197530864,33.2289,33.2551,33.1569,33.1634,37808.642
2009-11-23 09:50:00,50.67,50.79,50.65,50.79,21825.396825396823,33.17,33.2485,33.1569,33.2485,21825.3968
2009-11-23 10:00:00,50.77,50.92,50.77,50.89,76609.34744268077,33.2354,33.3336,33.2354,33.314,76609.3474
2009-11-23 10:10:00,50.88,50.88,50.78,50.79,26895.943562610228,33.3074,33.3074,33.242,33.2485,26895.9436
2009-11-23 10:20:00,50.79,50.86,50.75,50.86,23919.75308641975,33.2485,33.2943,33.2223,33.2943,23919.7531
2009-11-23 10:30:00,50.87,50.88,50.79,50.82,26124.338624338623,33.3009,33.3074,33.2485,33.2682,26124.3386
2009-11-23 10:40:00,50.82,50.83,50.79,50.82,20612.87477954145,33.2682,33.2747,33.2485,33.2682,20612.8748
2009-11-23 10:50:00,50.82,50.83,50.72,50.74,26234.567901234564,33.2682,33.2747,33.2027,33.2158,26234.5679
2009-11-23 11:00:00,50.74,50.76,50.7,50.73,17195.767195767196,33.2158,33.2289,33.1896,33.2092,17195.7672
2009-11-23 11:10:00,50.73,50.81,50.72,50.81,15983.245149911814,33.2092,33.2616,33.2027,33.2616,15983.2451
2009-11-23 11:20:00,50.8,50.86,50.79,50.8,16424.162257495587,33.2551,33.2943,33.2485,33.2551,16424.1623
2009-11-23 11:30:00,50.8,50.88,50.8,50.86,33399.47089947089,33.2551,33.3074,33.2551,33.2943,33399.4709
2009-11-23 11:40:00,50.83,50.84,50.78,50.82,38249.55908289241,33.2747,33.2813,33.242,33.2682,38249.5591
2009-11-23 11:50:00,50.82,50.86,50.79,50.8,32186.948853615515,33.2682,33.2943,33.2485,33.2551,32186.9489
2009-11-23 12:00:00,50.8,50.83,50.76,50.77,19290.123456790123,33.2551,33.2747,33.2289,33.2354,19290.1235
2009-11-23 12:10:00,50.77,50.78,50.72,50.75,30643.738977072306,33.2354,33.242,33.2027,33.2223,30643.739
2009-11-23 12:20:00,50.75,50.79,50.71,50.75,32297.17813051146,33.2223,33.2485,33.1961,33.2223,32297.1781
2009-11-23 12:30:00,50.74,50.79,50.71,50.79,23258.377425044087,33.2158,33.2485,33.1961,33.2485,23258.3774
2009-11-23 12:40:00,50.79,50.85,50.79,50.79,22927.68959435626,33.2485,33.2878,33.2485,33.2485,22927.6896
2009-11-23 12:50:00,50.78,50.79,50.75,50.79,16754.85008818342,33.242,33.2485,33.2223,33.2485,16754.8501
2009-11-23 13:00:00,50.77,50.78,50.71,50.71,13668.430335097,33.2354,33.242,33.1961,33.1961,13668.4303
2009-11-23 13:10:00,50.72,50.79,50.72,50.79,20061.728395061727,33.2027,33.2485,33.2027,33.2485,20061.7284
2009-11-23 13:20:00,50.81,50.83,50.77,50.77,13337.742504409169,33.2616,33.2747,33.2354,33.2354,13337.7425
2009-11-23 13:30:00,50.77,50.83,50.77,50.83,17746.91358024691,33.2354,33.2747,33.2354,33.2747,17746.9136
2009-11-23 13:40:00,50.83,50.84,50.78,50.79,17967.3721340388,33.2747,33.2813,33.242,33.2485,17967.3721
2009-11-23 13:50:00,50.79,50.82,50.76,50.8,47398.58906525573,33.2485,33.2682,33.2289,33.2551,47398.5891
2009-11-23 14:00:00,50.79,50.83,50.78,50.81,26344.79717813051,33.2485,33.2747,33.242,33.2616,26344.7972
2009-11-23 14:10:00,50.81,50.81,50.76,50.76,38249.55908289241,33.2616,33.2616,33.2289,33.2289,38249.5591
2009-11-23 14:20:00,50.77,50.82,50.76,50.82,22817.460317460314,33.2354,33.2682,33.2289,33.2682,22817.4603
2009-11-23 14:30:00,50.82,50.89,50.8,50.86,34722.22222222222,33.2682,33.314,33.2551,33.2943,34722.2222
2009-11-23 14:40:00,50.86,50.88,50.84,50.87,23589.06525573192,33.2943,33.3074,33.2813,33.3009,23589.0653
2009-11-23 14:50:00,50.85,50.87,50.81,50.81,15983.245149911814,33.2878,33.3009,33.2616,33.2616,15983.2451
2009-11-23 15:00:00,50.8,50.86,50.79,50.79,51256.61375661375,33.2551,33.2943,33.2485,33.2485,51256.6138
2009-11-23 15:10:00,50.79,50.81,50.77,50.79,34060.84656084656,33.2485,33.2616,33.2354,33.2485,34060.8466
2009-11-23 15:20:00,50.79,50.8,50.76,50.77,41887.12522045855,33.2485,33.2551,33.2289,33.2354,41887.1252
2009-11-23 15:30:00,50.77,50.77,50.71,50.73,51366.84303350969,33.2354,33.2354,33.1961,33.2092,51366.843
2009-11-23 15:40:00,50.73,50.77,50.69,50.74,77711.6402116402,33.2092,33.2354,33.1831,33.2158,77711.6402
2009-11-23 15:50:00,50.74,50.85,50.69,50.83,141754.85008818342,33.2158,33.2878,33.1831,33.2747,141754.8501
2009-11-24 09:30:00,50.75,50.77,50.39,50.71,70105.8201058201,33.2223,33.2354,32.9867,33.1961,70105.8201
2009-11-24 09:40:00,50.72,50.9,50.71,50.72,48611.1111111111,33.2027,33.3205,33.1961,33.2027,48611.1111
2009-11-24 09:50:00,50.71,50.71,50.34,50.39,55776.01410934744,33.1961,33.1961,32.9539,32.9867,55776.0141
2009-11-24 10:00:00,50.39,50.59,50.28,50.3,44312.16931216931,32.9867,33.1176,32.9147,32.9278,44312.1693
2009-11-24 10:10:00,50.3,50.51,50.28,50.51,31084.65608465608,32.9278,33.0652,32.9147,33.0652,31084.6561
2009-11-24 10:20:00,50.52,50.55,50.39,50.42,21825.396825396823,33.0718,33.0914,32.9867,33.0063,21825.3968
2009-11-24 10:30:00,50.42,50.55,50.41,50.55,29651.67548500881,33.0063,33.0914,32.9998,33.0914,29651.6755
2009-11-24 10:40:00,50.56,50.77,50.56,50.7,29541.44620811288,33.098,33.2354,33.098,33.1896,29541.4462
2009-11-24 10:50:00,50.71,50.75,50.53,50.53,23258.377425044087,33.1961,33.2223,33.0783,33.0783,23258.3774
2009-11-24 11:00:00,50.54,50.58,50.49,50.49,21494.70899470899,33.0849,33.111,33.0521,33.0521,21494.709
2009-11-24 11:10:00,50.5,50.51,50.39,50.39,22927.68959435626,33.0587,33.0652,32.9867,32.9867,22927.6896
2009-11-24 11:20:00,50.39,50.42,50.36,50.36,20612.87477954145,32.9867,33.0063,32.967,32.967,20612.8748
2009-11-24 11:30:00,50.36,50.41,50.33,50.39,24801.5873015873,32.967,32.9998,32.9474,32.9867,24801.5873
2009-11-24 11:40:00,50.39,50.42,50.39,50.41,17305.996472663137,32.9867,33.0063,32.9867,32.9998,17305.9965
2009-11-24 11:50:00,50.41,50.45,50.39,50.43,16424.162257495587,32.9998,33.0259,32.9867,33.0129,16424.1623
2009-11-24 12:00:00,50.43,50.46,50.41,50.44,17857.142857142855,33.0129,33.0325,32.9998,33.0194,17857.1429
2009-11-24 12:10:00,50.46,50.48,50.39,50.41,25022.045855379187,33.0325,33.0456,32.9867,32.9998,25022.0459
2009-11-24 12:20:00,50.42,50.47,50.4,50.45,21164.02116402116,33.0063,33.039,32.9932,33.0259,21164.0212
2009-11-24 12:30:00,50.45,50.47,50.42,50.45,11243.38624338624,33.0259,33.039,33.0063,33.0259,11243.3862
2009-11-24 12:40:00,50.45,50.46,50.35,50.37,24140.21164021164,33.0259,33.0325,32.9605,32.9736,24140.2116
2009-11-24 12:50:00,50.37,50.38,50.32,50.32,12786.596119929452,32.9736,32.9801,32.9408,32.9408,12786.5961
2009-11-24 13:00:00,50.33,50.44,50.33,50.43,16975.308641975305,32.9474,33.0194,32.9474,33.0129,16975.3086
2009-11-24 13:10:00,50.44,50.45,50.42,50.43,9700.176366843032,33.0194,33.0259,33.0063,33.0129,9700.1764
2009-11-24 13:20:00,50.43,50.44,50.36,50.37,9038.80070546737,33.0129,33.0194,32.967,32.9736,9038.8007
2009-11-24 13:30:00,50.36,50.39,50.35,50.39,13778.659611992944,32.967,32.9867,32.9605,32.9867,13778.6596
2009-11-24 13:40:00,50.39,50.41,50.38,50.38,15762.786596119928,32.9867,32.9998,32.9801,32.9801,15762.7866
2009-11-24 13:50:00,50.38,50.4,50.35,50.4,15542.32804232804,32.9801,32.9932,32.9605,32.9932,15542.328
2009-11-24 14:00:00,50.4,50.48,50.38,50.47,22045.85537918871,32.9932,33.0456,32.9801,33.039,22045.8554
2009-11-24 14:10:00,50.48,50.55,50.48,50.54,27226.631393298056,33.0456,33.0914,33.0456,33.0849,27226.6314
2009-11-24 14:20:00,50.54,50.63,50.53,50.63,53791.887125220455,33.0849,33.1438,33.0783,33.1438,53791.8871
2009-11-24 14:30:00,50.62,50.73,50.62,50.7,88403.88007054673,33.1372,33.2092,33.1372,33.1896,88403.8801
2009-11-24 14:40:00,50.7,50.84,50.7,50.83,47398.58906525573,33.1896,33.2813,33.1896,33.2747,47398.5891
2009-11-24 14:50:00,50.82,50.84,50.79,50.82,28769.841269841265,33.2682,33.2813,33.2485,33.2682,28769.8413
2009-11-24 15:00:00,50.81,50.83,50.79,50.8,38910.93474426808,33.2616,33.2747,33.2485,33.2551,38910.9347
2009-11-24 15:10:00,50.8,50.81,50.76,50.79,40895.061728395056,33.2551,33.2616,33.2289,33.2485,40895.0617
2009-11-24 15:20:00,50.79,50.8,50.76,50.8,41115.52028218695,33.2485,33.2551,33.2289,33.2551,41115.5203
2009-11-24 15:30:00,50.8,50.8,50.7,50.71,46626.98412698412,33.2551,33.2551,33.1896,33.1961,46626.9841
2009-11-24 15:40:00,50.71,50.75,50.64,50.68,99206.3492063492,33.1961,33.2223,33.1503,33.1765,99206.3492
2009-11-24 15:50:00,50.68,50.76,50.65,50.76,101521.164021164,33.1765,33.2289,33.1569,33.2289,101521.164
2009-11-25 09:30:00,50.78,50.78,50.4,50.58,73963.84479717813,33.4977,33.4977,33.247,33.3657,73963.8448
2009-11-25 09:40:00,50.57,50.6,50.53,50.57,38910.93474426808,33.3592,33.3789,33.3328,33.3592,38910.9347
2009-11-25 09:50:00,50.55,50.59,50.49,50.52,33950.61728395061,33.346,33.3723,33.3064,33.3262,33950.6173
2009-11-25 10:00:00,50.53,50.75,50.53,50.73,42768.9594356261,33.3328,33.4779,33.3328,33.4647,42768.9594
2009-11-25 10:10:00,50.74,50.75,50.56,50.64,35714.28571428571,33.4713,33.4779,33.3526,33.4053,35714.2857
2009-11-25 10:20:00,50.64,50.64,50.52,50.59,37037.03703703703,33.4053,33.4053,33.3262,33.3723,37037.037
2009-11-25 10:30:00,50.59,50.61,50.57,50.59,20833.33333333333,33.3723,33.3855,33.3592,33.3723,20833.3333
2009-11-25 10:40:00,50.6,50.68,50.58,50.66,22486.772486772483,33.3789,33.4317,33.3657,33.4185,22486.7725
2009-11-25 10:50:00,50.65,50.67,50.54,50.59,13888.888888888889,33.4119,33.4251,33.3394,33.3723,13888.8889
2009-11-25 11:00:00,50.59,50.76,50.59,50.76,33399.47089947089,33.3723,33.4845,33.3723,33.4845,33399.4709
2009-11-25 11:10:00,50.76,50.83,50.73,50.83,23148.148148148142,33.4845,33.5307,33.4647,33.5307,23148.1481
2009-11-25 11:20:00,50.83,50.84,50.8,50.82,19731.040564373896,33.5307,33.5373,33.5109,33.5241,19731.0406
2009-11-25 11:30:00,50.82,50.82,50.69,50.71,35163.13932980599,33.5241,33.5241,33.4383,33.4515,35163.1393
2009-11-25 11:40:00,50.73,50.75,50.71,50.72,26455.02645502645,33.4647,33.4779,33.4515,33.4581,26455.0265
2009-11-25 11:50:00,50.73,50.74,50.68,50.7,21384.47971781305,33.4647,33.4713,33.4317,33.4449,21384.4797
2009-11-25 12:00:00,50.71,50.71,50.61,50.62,42548.50088183421,33.4515,33.4515,33.3855,33.3921,42548.5009
2009-11-25 12:10:00,50.61,50.62,50.58,50.6,14660.493827160491,33.3855,33.3921,33.3657,33.3789,14660.4938
2009-11-25 12:20:00,50.6,50.6,50.58,50.6,19731.040564373896,33.3789,33.3789,33.3657,33.3789,19731.0406
2009-11-25 12:30:00,50.59,50.6,50.58,50.58,34171.0758377425,33.3723,33.3789,33.3657,33.3657,34171.0758
2009-11-25 12:40:00,50.59,50.6,50.58,50.59,22817.460317460314,33.3723,33.3789,33.3657,33.3723,22817.4603
2009-11-25 12:50:00,50.59,50.62,50.59,50.62,11574.074074074071,33.3723,33.3921,33.3723,33.3921,11574.0741
2009-11-25 13:00:00,50.61,50.65,50.61,50.63,11022.927689594357,33.3855,33.4119,33.3855,33.3987,11022.9277
2009-11-25 13:10:00,50.63,50.65,50.62,50.62,27777.777777777774,33.3987,33.4119,33.3921,33.3921,27777.7778
2009-11-25 13:20:00,50.62,50.65,50.62,50.63,13668.430335097,33.3921,33.4119,33.3921,33.3987,13668.4303
2009-11-25 13:30:00,50.64,50.64,50.62,50.63,11463.84479717813,33.4053,33.4053,33.3921,33.3987,11463.8448
2009-11-25 13:40:00,50.63,50.66,50.62,50.62,30643.738977072306,33.3987,33.4185,33.3921,33.3921,30643.739
2009-11-25 13:50:00,50.63,50.68,50.63,50.66,13558.201058201055,33.3987,33.4317,33.3987,33.4185,13558.2011
2009-11-25 14:00:00,50.66,50.66,50.61,50.62,14109.347442680775,33.4185,33.4185,33.3855,33.3921,14109.3474
2009-11-25 14:10:00,50.61,50.64,50.61,50.62,20943.56261022928,33.3855,33.4053,33.3855,33.3921,20943.5626
2009-11-25 14:20:00,50.63,50.69,50.63,50.68,8377.42504409171,33.3987,33.4383,33.3987,33.4317,8377.425
2009-11-25 14:30:00,50.67,50.68,50.66,50.67,9259.259259259255,33.4251,33.4317,33.4185,33.4251,9259.2593
2009-11-25 14:40:00,50.68,50.76,50.67,50.72,24911.81657848324,33.4317,33.4845,33.4251,33.4581,24911.8166
2009-11-25 14:50:00,50.72,50.73,50.69,50.73,25573.192239858905,33.4581,33.4647,33.4383,33.4647,25573.1922
2009-11-25 15:00:00,50.73,50.75,50.71,50.72,52799.82363315696,33.4647,33.4779,33.4515,33.4581,52799.8236
2009-11-25 15:10:00,50.72,50.73,50.66,50.67,74955.90828924162,33.4581,33.4647,33.4185,33.4251,74955.9083
2009-11-25 15:20:00,50.67,50.68,50.66,50.66,27226.631393298056,33.4251,33.4317,33.4185,33.4185,27226.6314
2009-11-25 15:30:00,50.67,50.68,50.65,50.67,34391.53439153439,33.4251,33.4317,33.4119,33.4251,34391.5344
2009-11-25 15:40:00,50.67,50.72,50.66,50.68,71208.11287477953,33.4251,33.4581,33.4185,33.4317,71208.1129
2009-11-25 15:50:00,50.67,50.69,50.66,50.67,116953.26278659613,33.4251,33.4383,33.4185,33.4251,116953.2628
2009-11-27 09:30:00,49.81,49.81,49.07,49.34,80687.83068783068,32.8578,32.8578,32.3697,32.5478,80687.8307
2009-11-27 09:40:00,49.34,49.54,49.34,49.46,33179.01234567901,32.5478,32.6797,32.5478,32.6269,33179.0123
2009-11-27 09:50:00,49.44,49.5,49.38,49.5,26895.943562610228,32.6137,32.6533,32.5742,32.6533,26895.9436
2009-11-27 10:00:00,49.48,49.72,49.45,49.57,21164.02116402116,32.6401,32.7984,32.6203,32.6995,21164.0212
2009-11-27 10:10:00,49.58,49.7,49.58,49.69,14991.181657848325,32.7061,32.7852,32.7061,32.7786,14991.1817
2009-11-27 10:20:00,49.69,49.79,49.59,49.59,56878.30687830688,32.7786,32.8446,32.7127,32.7127,56878.3069
2009-11-27 10:30:00,49.59,49.64,49.51,49.61,42438.271604938265,32.7127,32.7457,32.6599,32.7259,42438.2716
2009-11-27 10:40:00,49.61,49.8,49.6,49.75,75727.51322751322,32.7259,32.8512,32.7193,32.8182,75727.5132
2009-11-27 10:50:00,49.74,49.95,49.74,49.92,52358.906525573184,32.8116,32.9502,32.8116,32.9304,52358.9065
2009-11-27 11:00:00,49.94,50.05,49.94,50.01,39021.16402116402,32.9436,33.0161,32.9436,32.9897,39021.164
2009-11-27 11:10:00,50.03,50.04,49.81,49.82,115189.594356261,33.0029,33.0095,32.8578,32.8644,115189.5944
2009-11-27 11:20:00,49.82,49.87,49.72,49.85,32297.17813051146,32.8644,32.8974,32.7984,32.8842,32297.1781
2009-11-27 11:30:00,49.82,49.9,49.79,49.9,28659.611992945323,32.8644,32.9172,32.8446,32.9172,28659.612
2009-11-27 11:40:00,49.9,49.93,49.9,49.92,19731.040564373896,32.9172,32.937,32.9172,32.9304,19731.0406
2009-11-27 11:50:00,49.91,49.97,49.9,49.97,18187.830687830687,32.9238,32.9634,32.9172,32.9634,18187.8307
2009-11-27 12:00:00,49.97,49.97,49.83,49.84,30864.197530864192,32.9634,32.9634,32.871,32.8776,30864.1975
2009-11-27 12:10:00,49.85,49.97,49.85,49.95,16313.932980599646,32.8842,32.9634,32.8842,32.9502,16313.933
2009-11-27 12:20:00,49.96,49.96,49.86,49.93,25903.880070546733,32.9568,32.9568,32.8908,32.937,25903.8801
2009-11-27 12:30:00,49.94,49.99,49.9,49.93,18628.74779541446,32.9436,32.9765,32.9172,32.937,18628.7478
2009-11-27 12:40:00,49.95,50.14,49.94,50.12,39572.31040564374,32.9502,33.0755,32.9436,33.0623,39572.3104
2009-11-27 12:50:00,50.11,50.11,49.88,49.91,74955.90828924162,33.0557,33.0557,32.904,32.9238,74955.9083
2009-11-30 09:30:00,49.99,49.99,49.33,49.42,50044.09171075837,32.9765,32.9765,32.5412,32.6005,50044.0917
2009-11-30 09:40:00,49.42,49.8,49.4,49.64,60074.95590828924,32.6005,32.8512,32.5873,32.7457,60074.9559
2009-11-30 09:50:00,49.63,49.77,49.56,49.77,26455.02645502645,32.7391,32.8314,32.6929,32.8314,26455.0265
2009-11-30 10:00:00,49.78,49.84,49.71,49.82,38249.55908289241,32.838,32.8776,32.7918,32.8644,38249.5591
2009-11-30 10:10:00,49.82,49.83,49.77,49.8,22927.68959435626,32.8644,32.871,32.8314,32.8512,22927.6896
2009-11-30 10:20:00,49.8,49.81,49.72,49.76,25132.27513227513,32.8512,32.8578,32.7984,32.8248,25132.2751
2009-11-30 10:30:00,49.76,49.85,49.76,49.83,45965.60846560846,32.8248,32.8842,32.8248,32.871,45965.6085
2009-11-30 10:40:00,49.83,49.93,49.8,49.82,59193.12169312168,32.871,32.937,32.8512,32.8644,59193.1217
2009-11-30 10:50:00,49.82,49.82,49.68,49.69,42438.271604938265,32.8644,32.8644,32.7721,32.7786,42438.2716
2009-11-30 11:00:00,49.68,49.71,49.58,49.7,47178.13051146384,32.7721,32.7918,32.7061,32.7852,47178.1305
2009-11-30 11:10:00,49.7,49.73,49.6,49.66,29651.67548500881,32.7852,32.805,32.7193,32.7589,29651.6755
2009-11-30 11:20:00,49.66,49.68,49.59,49.61,28218.69488536155,32.7589,32.7721,32.7127,32.7259,28218.6949
2009-11-30 11:30:00,49.6,49.68,49.54,49.65,43430.33509700176,32.7193,32.7721,32.6797,32.7523,43430.3351
2009-11-30 11:40:00,49.65,49.68,49.58,49.58,24360.670194003524,32.7523,32.7721,32.7061,32.7061,24360.6702
2009-11-30 11:50:00,49.59,49.61,49.51,49.61,32627.86596119929,32.7127,32.7259,32.6599,32.7259,32627.866
2009-11-30 12:00:00,49.61,49.62,49.55,49.61,22266.3139329806,32.7259,32.7325,32.6863,32.7259,22266.3139
2009-11-30 12:10:00,49.61,49.71,49.56,49.7,25573.192239858905,32.7259,32.7918,32.6929,32.7852,25573.1922
2009-11-30 12:20:00,49.7,49.7,49.61,49.61,23478.835978835978,32.7852,32.7852,32.7259,32.7259,23478.836
2009-11-30 12:30:00,49.62,49.62,49.49,49.59,27777.777777777774,32.7325,32.7325,32.6467,32.7127,27777.7778
2009-11-30 12:40:00,49.59,49.63,49.56,49.62,28549.38271604938,32.7127,32.7391,32.6929,32.7325,28549.3827
2009-11-30 12:50:00,49.62,49.63,49.55,49.55,13007.05467372134,32.7325,32.7391,32.6863,32.6863,13007.0547
2009-11-30 13:00:00,49.56,49.6,49.52,49.53,23258.377425044087,32.6929,32.7193,32.6665,32.6731,23258.3774
2009-11-30 13:10:00,49.52,49.59,49.49,49.59,16093.474426807756,32.6665,32.7127,32.6467,32.7127,16093.4744
2009-11-30 13:20:00,49.58,49.66,49.58,49.65,14660.493827160491,32.7061,32.7589,32.7061,32.7523,14660.4938
2009-11-30 13:30:00,49.65,49.69,49.61,49.62,23478.835978835978,32.7523,32.7786,32.7259,32.7325,23478.836
2009-11-30 13:40:00,49.61,49.62,49.55,49.62,24470.89947089947,32.7259,32.7325,32.6863,32.7325,24470.8995
2009-11-30 13:50:00,49.63,49.72,49.63,49.7,33619.92945326278,32.7391,32.7984,32.7391,32.7852,33619.9295
2009-11-30 14:00:00,49.71,49.71,49.64,49.66,26455.02645502645,32.7918,32.7918,32.7457,32.7589,26455.0265
2009-11-30 14:10:00,49.67,49.77,49.66,49.76,27447.089947089946,32.7655,32.8314,32.7589,32.8248,27447.0899
2009-11-30 14:20:00,49.75,49.75,49.71,49.75,35052.91005291005,32.8182,32.8182,32.7918,32.8182,35052.9101
2009-11-30 14:30:00,49.76,49.79,49.73,49.78,28769.841269841265,32.8248,32.8446,32.805,32.838,28769.8413
2009-11-30 14:40:00,49.79,49.81,49.76,49.76,28769.841269841265,32.8446,32.8578,32.8248,32.8248,28769.8413
2009-11-30 14:50:00,49.76,49.77,49.72,49.73,27888.00705467372,32.8248,32.8314,32.7984,32.805,27888.0071
2009-11-30 15:00:00,49.74,49.76,49.67,49.71,39241.6225749559,32.8116,32.8248,32.7655,32.7918,39241.6226
2009-11-30 15:10:00,49.71,49.89,49.71,49.86,62720.45855379188,32.7918,32.9106,32.7918,32.8908,62720.4586
2009-11-30 15:20:00,49.86,49.86,49.77,49.81,69775.13227513227,32.8908,32.8908,32.8314,32.8578,69775.1323
2009-11-30 15:30:00,49.81,49.9,49.8,49.87,66798.94179894179,32.8578,32.9172,32.8512,32.8974,66798.9418
2009-11-30 15:40:00,49.87,49.87,49.74,49.75,121252.20458553793,32.8974,32.8974,32.8116,32.8182,121252.2046
2009-11-30 15:50:00,49.74,49.81,49.71,49.71,262014.99118165785,32.8116,32.8578,32.7918,32.7918,262014.9912
2009-12-01 09:30:00,49.81,50.33,49.81,50.31,49272.486772486765,32.8578,33.2008,32.8578,33.1876,49272.4868
2009-12-01 09:40:00,50.33,50.38,50.2,50.21,43209.87654320987,33.2008,33.2338,33.1151,33.1217,43209.8765
2009-12-01 09:50:00,50.21,50.25,50.17,50.21,32186.948853615515,33.1217,33.1481,33.0953,33.1217,32186.9489
2009-12-01 10:00:00,50.2,50.22,50.04,50.11,70767.19576719576,33.1151,33.1283,33.0095,33.0557,70767.1958
2009-12-01 10:10:00,50.1,50.19,50.03,50.13,58862.433862433856,33.0491,33.1085,33.0029,33.0689,58862.4339
2009-12-01 10:20:00,50.12,50.13,49.95,50.05,59634.03880070546,33.0623,33.0689,32.9502,33.0161,59634.0388
2009-12-01 10:30:00,50.06,50.21,50.04,50.04,31635.8024691358,33.0227,33.1217,33.0095,33.0095,31635.8025
2009-12-01 10:40:00,50.04,50.09,50.0,50.07,44532.62786596119,33.0095,33.0425,32.9831,33.0293,44532.6279
2009-12-01 10:50:00,50.06,50.07,50.0,50.03,22376.54320987654,33.0227,33.0293,32.9831,33.0029,22376.5432
2009-12-01 11:00:00,50.02,50.05,50.01,50.03,38690.47619047618,32.9963,33.0161,32.9897,33.0029,38690.4762
2009-12-01 11:10:00,50.03,50.03,49.97,50.02,37037.03703703703,33.0029,33.0029,32.9634,32.9963,37037.037
2009-12-01 11:20:00,50.02,50.05,49.98,50.0,67129.62962962962,32.9963,33.0161,32.97,32.9831,67129.6296
2009-12-01 11:30:00,50.0,50.0,49.91,49.93,179783.95061728393,32.9831,32.9831,32.9238,32.937,179783.9506
2009-12-01 11:40:00,49.92,49.94,49.91,49.91,98875.66137566137,32.9304,32.9436,32.9238,32.9238,98875.6614
2009-12-01 11:50:00,49.91,49.95,49.89,49.93,90939.15343915342,32.9238,32.9502,32.9106,32.937,90939.1534
2009-12-01 12:00:00,49.93,50.03,49.93,50.02,38359.78835978836,32.937,33.0029,32.937,32.9963,38359.7884
2009-12-01 12:10:00,50.02,50.05,50.01,50.02,26785.714285714283,32.9963,33.0161,32.9897,32.9963,26785.7143
2009-12-01 12:20:00,50.02,50.05,49.98,50.04,35934.7442680776,32.9963,33.0161,32.97,33.0095,35934.7443
2009-12-01 12:30:00,50.05,50.14,50.04,50.12,34501.76366843033,33.0161,33.0755,33.0095,33.0623,34501.7637
2009-12-01 12:40:00,50.13,50.18,50.12,50.13,69554.67372134038,33.0689,33.1019,33.0623,33.0689,69554.6737
2009-12-01 12:50:00,50.13,50.15,50.08,50.1,39902.998236331565,33.0689,33.0821,33.0359,33.0491,39902.9982
2009-12-01 13:00:00,50.1,50.1,50.03,50.07,68783.06878306878,33.0491,33.0491,33.0029,33.0293,68783.0688
2009-12-01 13:10:00,50.08,50.13,50.06,50.11,30643.738977072306,33.0359,33.0689,33.0227,33.0557,30643.739
2009-12-01 13:20:00,50.12,50.2,50.08,50.18,58531.74603174603,33.0623,33.1151,33.0359,33.1019,58531.746
2009-12-01 13:30:00,50.18,50.24,50.17,50.21,93364.19753086418,33.1019,33.1415,33.0953,33.1217,93364.1975
2009-12-01 13:40:00,50.2,50.29,50.2,50.28,37147.266313932974,33.1151,33.1744,33.1151,33.1678,37147.2663
2009-12-01 13:50:00,50.29,50.3,50.2,50.2,60515.87301587301,33.1744,33.181,33.1151,33.1151,60515.873
2009-12-01 14:00:00,50.2,50.22,50.17,50.18,43209.87654320987,33.1151,33.1283,33.0953,33.1019,43209.8765
2009-12-01 14:10:00,50.17,50.24,50.16,50.2,55224.86772486772,33.0953,33.1415,33.0887,33.1151,55224.8677
2009-12-01 14:20:00,50.2,50.27,50.2,50.24,35383.59788359788,33.1151,33.1613,33.1151,33.1415,35383.5979
2009-12-01 14:30:00,50.24,50.25,50.05,50.08,160383.59788359786,33.1415,33.1481,33.0161,33.0359,160383.5979
2009-12-01 14:40:00,50.08,50.2,49.9,50.09,443342.15167548496,33.0359,33.1151,32.9172,33.0425,443342.1517
2009-12-01 14:50:00,50.1,50.15,50.03,50.11,82671.95767195766,33.0491,33.0821,33.0029,33.0557,82671.9577
2009-12-01 15:00:00,50.13,50.16,50.04,50.14,93253.96825396824,33.0689,33.0887,33.0095,33.0755,93253.9683
2009-12-01 15:10:00,50.14,50.22,50.14,50.15,147817.4603174603,33.0755,33.1283,33.0755,33.0821,147817.4603
2009-12-01 15:20:00,50.14,50.19,50.11,50.13,72751.32275132275,33.0755,33.1085,33.0557,33.0689,72751.3228
2009-12-01 15:30:00,50.13,50.13,49.99,50.06,216710.75837742505,33.0689,33.0689,32.9765,33.0227,216710.7584
2009-12-01 15:40:00,50.06,50.23,50.05,50.22,120590.82892416224,33.0227,33.1349,33.0161,33.1283,120590.8289
2009-12-01 15:50:00,50.22,50.24,50.07,50.1,245039.6825396825,33.1283,33.1415,33.0293,33.0491,245039.6825
2009-12-02 09:30:00,49.87,50.66,49.87,50.65,79034.39153439153,32.8974,33.4185,32.8974,33.4119,79034.3915
2009-12-02 09:40:00,50.65,50.71,50.37,50.51,93474.42680776012,33.4119,33.4515,33.2272,33.3196,93474.4268
2009-12-02 09:50:00,50.48,50.56,50.47,50.49,61948.85361552028,33.2998,33.3526,33.2932,33.3064,61948.8536
2009-12-02 10:00:00,50.5,50.63,50.49,50.59,42768.9594356261,33.313,33.3987,33.3064,33.3723,42768.9594
2009-12-02 10:10:00,50.59,50.8,50.59,50.69,57649.91181657848,33.3723,33.5109,33.3723,33.4383,57649.9118
2009-12-02 10:20:00,50.69,50.73,50.64,50.68,52358.906525573184,33.4383,33.4647,33.4053,33.4317,52358.9065
2009-12-02 10:30:00,50.68,50.73,50.59,50.63,71428.57142857142,33.4317,33.4647,33.3723,33.3987,71428.5714
2009-12-02 10:40:00,50.65,50.69,50.56,50.64,39462.08112874779,33.4119,33.4383,33.3526,33.4053,39462.0811
2009-12-02 10:50:00,50.64,50.69,50.59,50.59,55996.47266313932,33.4053,33.4383,33.3723,33.3723,55996.4727
2009-12-02 11:00:00,50.59,50.63,50.49,50.49,42658.73015873016,33.3723,33.3987,33.3064,33.3064,42658.7302
2009-12-02 11:10:00,50.49,50.5,50.34,50.37,62940.917107583766,33.3064,33.313,33.2074,33.2272,62940.9171
2009-12-02 11:20:00,50.37,50.45,50.3,50.39,36596.119929453256,33.2272,33.28,33.181,33.2404,36596.1199
2009-12-02 11:30:00,50.39,50.46,50.3,50.32,22266.3139329806,33.2404,33.2866,33.181,33.1942,22266.3139
2009-12-02 11:40:00,50.33,50.37,50.28,50.3,28769.841269841265,33.2008,33.2272,33.1678,33.181,28769.8413
2009-12-02 11:50:00,50.3,50.33,50.28,50.32,19400.352733686064,33.181,33.2008,33.1678,33.1942,19400.3527
2009-12-02 12:00:00,50.32,50.39,50.3,50.31,14550.264550264548,33.1942,33.2404,33.181,33.1876,14550.2646
2009-12-02 12:10:00,50.31,50.33,50.18,50.19,54673.721340388,33.1876,33.2008,33.1019,33.1085,54673.7213
2009-12-02 12:20:00,50.19,50.2,50.06,50.13,70656.96649029982,33.1085,33.1151,33.0227,33.0689,70656.9665
2009-12-02 12:30:00,50.14,50.17,50.1,50.15,50815.696649029975,33.0755,33.0953,33.0491,33.0821,50815.6966
2009-12-02 12:40:00,50.16,50.21,50.13,50.17,26675.485008818338,33.0887,33.1217,33.0689,33.0953,26675.485
2009-12-02 12:50:00,50.18,50.18,50.13,50.16,13227.513227513226,33.1019,33.1019,33.0689,33.0887,13227.5132
2009-12-02 13:00:00,50.17,50.18,50.14,50.17,22817.460317460314,33.0953,33.1019,33.0755,33.0953,22817.4603
2009-12-02 13:10:00,50.17,50.2,50.15,50.2,31856.261022927687,33.0953,33.1151,33.0821,33.1151,31856.261
2009-12-02 13:20:00,50.2,50.24,50.2,50.22,37037.03703703703,33.1151,33.1415,33.1151,33.1283,37037.037
2009-12-02 13:30:00,50.21,50.27,50.2,50.26,30423.28042328042,33.1217,33.1613,33.1151,33.1547,30423.2804
2009-12-02 13:40:00,50.25,50.31,50.25,50.3,20061.728395061727,33.1481,33.1876,33.1481,33.181,20061.7284
2009-12-02 13:50:00,50.3,50.31,50.2,50.23,23148.148148148142,33.181,33.1876,33.1151,33.1349,23148.1481
2009-12-02 14:00:00,50.24,50.3,50.08,50.1,149250.44091710757,33.1415,33.181,33.0359,33.0491,149250.4409
2009-12-02 14:10:00,50.09,50.19,50.07,50.1,26675.485008818338,33.0425,33.1085,33.0293,33.0491,26675.485
2009-12-02 14:20:00,50.12,50.22,50.11,50.2,29761.90476190476,33.0623,33.1283,33.0557,33.1151,29761.9048
2009-12-02 14:30:00,50.2,50.33,50.2,50.3,37698.41269841269,33.1151,33.2008,33.1151,33.181,37698.4127
2009-12-02 14:40:00,50.3,50.3,50.23,50.3,22045.85537918871,33.181,33.181,33.1349,33.181,22045.8554
2009-12-02 14:50:00,50.29,50.29,50.19,50.19,30092.592592592588,33.1744,33.1744,33.1085,33.1085,30092.5926
2009-12-02 15:00:00,50.2,50.23,50.19,50.2,44642.85714285714,33.1151,33.1349,33.1085,33.1151,44642.8571
2009-12-02 15:10:00,50.21,50.21,50.11,50.13,47288.35978835978,33.1217,33.1217,33.0557,33.0689,47288.3598
2009-12-02 15:20:00,50.13,50.18,50.1,50.1,59413.58024691357,33.0689,33.1019,33.0491,33.0491,59413.5802
2009-12-02 15:30:00,50.1,50.24,50.1,50.22,78152.55731922398,33.0491,33.1415,33.0491,33.1283,78152.5573
2009-12-02 15:40:00,50.23,50.3,50.2,50.25,143849.20634920633,33.1349,33.181,33.1151,33.1481,143849.2063
2009-12-02 15:50:00,50.25,50.25,50.14,50.15,239528.2186948853,33.1481,33.1481,33.0755,33.0821,239528.2187
2009-12-03 09:30:00,50.35,50.66,50.24,50.6,57760.14109347442,33.214,33.4185,33.1415,33.3789,57760.1411
2009-12-03 09:40:00,50.61,50.74,50.53,50.58,32407.407407407405,33.3855,33.4713,33.3328,33.3657,32407.4074
2009-12-03 09:50:00,50.57,50.58,50.39,50.39,34171.0758377425,33.3592,33.3657,33.2404,33.2404,34171.0758
2009-12-03 10:00:00,50.4,50.4,50.26,50.3,68893.29805996471,33.247,33.247,33.1547,33.181,68893.2981
2009-12-03 10:10:00,50.32,50.34,50.21,50.24,59193.12169312168,33.1942,33.2074,33.1217,33.1415,59193.1217
2009-12-03 10:20:00,50.24,50.29,50.18,50.26,26344.79717813051,33.1415,33.1744,33.1019,33.1547,26344.7972
2009-12-03 10:30:00,50.26,50.26,50.18,50.19,28218.69488536155,33.1547,33.1547,33.1019,33.1085,28218.6949
2009-12-03 10:40:00,50.18,50.33,50.13,50.3,55665.78483245149,33.1019,33.2008,33.0689,33.181,55665.7848
2009-12-03 10:50:00,50.3,50.35,50.26,50.28,22266.3139329806,33.181,33.214,33.1547,33.1678,22266.3139
2009-12-03 11:00:00,50.29,50.31,50.25,50.26,28108.465608465605,33.1744,33.1876,33.1481,33.1547,28108.4656
2009-12-03 11:10:00,50.25,50.28,50.2,50.2,41225.74955908289,33.1481,33.1678,33.1151,33.1151,41225.7496
2009-12-03 11:20:00,50.21,50.3,50.2,50.3,35824.514991181655,33.1217,33.181,33.1151,33.181,35824.515
2009-12-03 11:30:00,50.3,50.35,50.2,50.2,74514.99118165784,33.181,33.214,33.1151,33.1151,74514.9912
2009-12-03 11:40:00,50.2,50.21,50.13,50.18,84766.31393298059,33.1151,33.1217,33.0689,33.1019,84766.3139
2009-12-03 11:50:00,50.16,50.19,50.1,50.16,56657.84832451498,33.0887,33.1085,33.0491,33.0887,56657.8483
2009-12-03 12:00:00,50.16,50.19,50.12,50.15,38029.10052910053,33.0887,33.1085,33.0623,33.0821,38029.1005
2009-12-03 12:10:00,50.16,50.19,50.14,50.17,64814.81481481481,33.0887,33.1085,33.0755,33.0953,64814.8148
2009-12-03 12:20:00,50.18,50.2,50.12,50.16,84215.16754850087,33.1019,33.1151,33.0623,33.0887,84215.1675
2009-12-03 12:30:00,50.17,50.26,50.17,50.24,24250.440917107582,33.0953,33.1547,33.0953,33.1415,24250.4409
2009-12-03 12:40:00,50.24,50.25,50.19,50.21,16975.308641975305,33.1415,33.1481,33.1085,33.1217,16975.3086
2009-12-03 12:50:00,50.2,50.2,50.16,50.18,34722.22222222222,33.1151,33.1151,33.0887,33.1019,34722.2222
2009-12-03 13:00:00,50.18,50.19,50.13,50.17,68121.69312169311,33.1019,33.1085,33.0689,33.0953,68121.6931
2009-12-03 13:10:00,50.18,50.19,50.12,50.17,22707.231040564373,33.1019,33.1085,33.0623,33.0953,22707.231
2009-12-03 13:20:00,50.17,50.18,50.13,50.17,27888.00705467372,33.0953,33.1019,33.0689,33.0953,27888.0071
2009-12-03 13:30:00,50.17,50.18,50.16,50.17,38690.47619047618,33.0953,33.1019,33.0887,33.0953,38690.4762
2009-12-03 13:40:00,50.17,50.18,50.12,50.15,34281.305114638446,33.0953,33.1019,33.0623,33.0821,34281.3051
2009-12-03 13:50:00,50.13,50.18,50.13,50.17,40564.37389770723,33.0689,33.1019,33.0689,33.0953,40564.3739
2009-12-03 14:00:00,50.17,50.2,50.13,50.15,55665.78483245149,33.0953,33.1151,33.0689,33.0821,55665.7848
2009-12-03 14:10:00,50.14,50.18,50.12,50.13,42217.81305114638,33.0755,33.1019,33.0623,33.0689,42217.8131
2009-12-03 14:20:00,50.14,50.18,50.14,50.16,48831.56966490299,33.0755,33.1019,33.0755,33.0887,48831.5697
2009-12-03 14:30:00,50.17,50.18,50.15,50.17,83112.87477954144,33.0953,33.1019,33.0821,33.0953,83112.8748
2009-12-03 14:40:00,50.17,50.17,50.13,50.15,41225.74955908289,33.0953,33.0953,33.0689,33.0821,41225.7496
2009-12-03 14:50:00,50.14,50.17,50.08,50.1,72310.40564373897,33.0755,33.0953,33.0359,33.0491,72310.4056
2009-12-03 15:00:00,50.1,50.13,50.06,50.13,67680.77601410935,33.0491,33.0689,33.0227,33.0689,67680.776
2009-12-03 15:10:00,50.13,50.15,50.1,50.15,50374.7795414462,33.0689,33.0821,33.0491,33.0821,50374.7795
2009-12-03 15:20:00,50.14,50.17,50.08,50.09,73302.46913580246,33.0755,33.0953,33.0359,33.0425,73302.4691
2009-12-03 15:30:00,50.09,50.12,50.03,50.1,98434.7442680776,33.0425,33.0623,33.0029,33.0491,98434.7443
2009-12-03 15:40:00,50.09,50.1,49.9,49.9,177910.05291005288,33.0425,33.0491,32.9172,32.9172,177910.0529
2009-12-03 15:50:00,49.9,49.91,49.79,49.82,136574.07407407407,32.9172,32.9238,32.8446,32.8644,136574.0741
2009-12-04 09:30:00,50.44,51.42,50.39,51.01,168761.02292768957,33.2734,33.9199,33.2404,33.6494,168761.0229
2009-12-04 09:40:00,51.0,51.16,51.0,51.13,145723.10405643738,33.6428,33.7484,33.6428,33.7286,145723.1041
2009-12-04 09:50:00,51.16,51.18,51.09,51.14,156194.885361552,33.7484,33.7615,33.7022,33.7352,156194.8854
2009-12-04 10:00:00,51.14,51.14,50.88,50.99,85097.00176366842,33.7352,33.7352,33.5636,33.6362,85097.0018
2009-12-04 10:10:00,50.98,51.02,50.88,50.91,298831.569664903,33.6296,33.656,33.5636,33.5834,298831.5697
2009-12-04 10:20:00,50.91,51.03,50.86,50.99,79254.85008818342,33.5834,33.6626,33.5505,33.6362,79254.8501
2009-12-04 10:30:00,50.99,51.01,50.88,50.99,55004.40917107583,33.6362,33.6494,33.5636,33.6362,55004.4092
2009-12-04 10:40:00,51.02,51.08,50.91,50.98,36706.3492063492,33.656,33.6956,33.5834,33.6296,36706.3492
2009-12-04 10:50:00,50.98,50.98,50.84,50.87,41887.12522045855,33.6296,33.6296,33.5373,33.5571,41887.1252
2009-12-04 11:00:00,50.87,50.94,50.78,50.88,118386.24338624335,33.5571,33.6032,33.4977,33.5636,118386.2434
2009-12-04 11:10:00,50.88,50.88,50.77,50.78,54673.721340388,33.5636,33.5636,33.4911,33.4977,54673.7213
2009-12-04 11:20:00,50.77,50.9,50.68,50.69,78483.2451499118,33.4911,33.5768,33.4317,33.4383,78483.2451
2009-12-04 11:30:00,50.69,50.69,50.44,50.51,109898.58906525571,33.4383,33.4383,33.2734,33.3196,109898.5891
2009-12-04 11:40:00,50.5,50.51,50.1,50.22,84986.77248677248,33.313,33.3196,33.0491,33.1283,84986.7725
2009-12-04 11:50:00,50.21,50.5,50.17,50.48,66688.71252204585,33.1217,33.313,33.0953,33.2998,66688.7125
2009-12-04 12:00:00,50.48,50.57,50.47,50.56,29320.987654320983,33.2998,33.3592,33.2932,33.3526,29320.9877
2009-12-04 12:10:00,50.56,50.59,50.41,50.44,27777.777777777774,33.3526,33.3723,33.2536,33.2734,27777.7778
2009-12-04 12:20:00,50.45,50.59,50.38,50.59,33289.241622574955,33.28,33.3723,33.2338,33.3723,33289.2416
2009-12-04 12:30:00,50.58,50.78,50.58,50.74,63161.375661375656,33.3657,33.4977,33.3657,33.4713,63161.3757
2009-12-04 12:40:00,50.75,50.79,50.73,50.76,45965.60846560846,33.4779,33.5043,33.4647,33.4845,45965.6085
2009-12-04 12:50:00,50.77,50.83,50.74,50.77,27447.089947089946,33.4911,33.5307,33.4713,33.4911,27447.0899
2009-12-04 13:00:00,50.76,50.86,50.75,50.76,21053.79188712522,33.4845,33.5505,33.4779,33.4845,21053.7919
2009-12-04 13:10:00,50.76,50.78,50.67,50.71,23478.835978835978,33.4845,33.4977,33.4251,33.4515,23478.836
2009-12-04 13:20:00,50.7,50.78,50.61,50.61,79695.76719576718,33.4449,33.4977,33.3855,33.3855,79695.7672
2009-12-04 13:30:00,50.6,50.72,50.52,50.62,83002.6455026455,33.3789,33.4581,33.3262,33.3921,83002.6455
2009-12-04 13:40:00,50.64,50.68,50.58,50.62,21053.79188712522,33.4053,33.4317,33.3657,33.3921,21053.7919
2009-12-04 13:50:00,50.62,50.66,50.53,50.55,51366.84303350969,33.3921,33.4185,33.3328,33.346,51366.843
2009-12-04 14:00:00,50.54,50.58,50.41,50.44,34611.992945326274,33.3394,33.3657,33.2536,33.2734,34611.9929
2009-12-04 14:10:00,50.43,50.56,50.42,50.46,34391.53439153439,33.2668,33.3526,33.2602,33.2866,34391.5344
2009-12-04 14:20:00,50.46,50.51,50.42,50.49,69554.67372134038,33.2866,33.3196,33.2602,33.3064,69554.6737
2009-12-04 14:30:00,50.49,50.69,50.49,50.67,96340.38800705466,33.3064,33.4383,33.3064,33.4251,96340.388
2009-12-04 14:40:00,50.68,50.69,50.57,50.64,35714.28571428571,33.4317,33.4383,33.3592,33.4053,35714.2857
2009-12-04 14:50:00,50.64,50.83,50.64,50.8,86419.75308641975,33.4053,33.5307,33.4053,33.5109,86419.7531
2009-12-04 15:00:00,50.8,50.86,50.74,50.78,63161.375661375656,33.5109,33.5505,33.4713,33.4977,63161.3757
2009-12-04 15:10:00,50.78,50.83,50.72,50.72,56327.16049382716,33.4977,33.5307,33.4581,33.4581,56327.1605
2009-12-04 15:20:00,50.72,50.86,50.72,50.82,82892.41622574955,33.4581,33.5505,33.4581,33.5241,82892.4162
2009-12-04 15:30:00,50.82,50.94,50.75,50.79,97222.2222222222,33.5241,33.6032,33.4779,33.5043,97222.2222
2009-12-04 15:40:00,50.79,50.89,50.77,50.85,189373.89770723105,33.5043,33.5702,33.4911,33.5439,189373.8977
2009-12-04 15:50:00,50.85,50.86,50.63,50.72,571428.5714285714,33.5439,33.5505,33.3987,33.4581,571428.5714
2009-12-07 09:30:00,50.59,50.98,50.59,50.89,38470.0176366843,33.3723,33.6296,33.3723,33.5702,38470.0176
2009-12-07 09:40:00,50.94,51.1,50.83,51.02,28769.841269841265,33.6032,33.7088,33.5307,33.656,28769.8413
2009-12-07 09:50:00,51.05,51.08,51.01,51.06,25352.73368606701,33.6758,33.6956,33.6494,33.6824,25352.7337
2009-12-07 10:00:00,51.05,51.1,50.99,51.06,38029.10052910053,33.6758,33.7088,33.6362,33.6824,38029.1005
2009-12-07 10:10:00,51.07,51.15,50.98,50.99,49603.1746031746,33.689,33.7418,33.6296,33.6362,49603.1746
2009-12-07 10:20:00,50.99,51.0,50.93,50.94,60736.33156966489,33.6362,33.6428,33.5966,33.6032,60736.3316
2009-12-07 10:30:00,50.95,50.97,50.88,50.88,52358.906525573184,33.6098,33.623,33.5636,33.5636,52358.9065
2009-12-07 10:40:00,50.88,50.88,50.78,50.79,57429.45326278659,33.5636,33.5636,33.4977,33.5043,57429.4533
2009-12-07 10:50:00,50.8,50.84,50.78,50.79,30864.197530864192,33.5109,33.5373,33.4977,33.5043,30864.1975
2009-12-07 11:00:00,50.79,50.79,50.74,50.77,27888.00705467372,33.5043,33.5043,33.4713,33.4911,27888.0071
2009-12-07 11:10:00,50.76,50.8,50.74,50.78,25462.96296296296,33.4845,33.5109,33.4713,33.4977,25462.963
2009-12-07 11:20:00,50.77,50.77,50.7,50.76,17636.68430335097,33.4911,33.4911,33.4449,33.4845,17636.6843
2009-12-07 11:30:00,50.76,50.81,50.75,50.79,34391.53439153439,33.4845,33.5175,33.4779,33.5043,34391.5344
2009-12-07 11:40:00,50.79,50.84,50.79,50.81,33840.38800705467,33.5043,33.5373,33.5043,33.5175,33840.388
2009-12-07 11:50:00,50.82,50.84,50.79,50.8,55445.3262786596,33.5241,33.5373,33.5043,33.5109,55445.3263
2009-12-07 12:00:00,50.81,50.86,50.79,50.84,35493.82716049382,33.5175,33.5505,33.5043,33.5373,35493.8272
2009-12-07 12:10:00,50.84,50.87,50.8,50.85,34722.22222222222,33.5373,33.5571,33.5109,33.5439,34722.2222
2009-12-07 12:20:00,50.86,50.86,50.76,50.8,27447.089947089946,33.5505,33.5505,33.4845,33.5109,27447.0899
2009-12-07 12:30:00,50.79,50.83,50.78,50.81,75066.13756613756,33.5043,33.5307,33.4977,33.5175,75066.1376
2009-12-07 12:40:00,50.81,50.83,50.79,50.82,44091.71075837742,33.5175,33.5307,33.5043,33.5241,44091.7108
2009-12-07 12:50:00,50.82,50.85,50.8,50.82,24470.89947089947,33.5241,33.5439,33.5109,33.5241,24470.8995
2009-12-07 13:00:00,50.82,50.82,50.79,50.8,44422.39858906525,33.5241,33.5241,33.5043,33.5109,44422.3986
2009-12-07 13:10:00,50.8,50.95,50.79,50.9,32848.324514991175,33.5109,33.6098,33.5043,33.5768,32848.3245
2009-12-07 13:20:00,50.9,50.96,50.85,50.91,28108.465608465605,33.5768,33.6164,33.5439,33.5834,28108.4656
2009-12-07 13:30:00,50.92,50.98,50.9,50.96,23589.06525573192,33.59,33.6296,33.5768,33.6164,23589.0653
2009-12-07 13:40:00,50.96,50.98,50.9,50.91,29651.67548500881,33.6164,33.6296,33.5768,33.5834,29651.6755
2009-12-07 13:50:00,50.91,51.04,50.89,51.03,50374.7795414462,33.5834,33.6692,33.5702,33.6626,50374.7795
2009-12-07 14:00:00,51.02,51.03,50.9,50.91,46186.06701940035,33.656,33.6626,33.5768,33.5834,46186.067
2009-12-07 14:10:00,50.9,50.96,50.88,50.95,22486.772486772483,33.5768,33.6164,33.5636,33.6098,22486.7725
2009-12-07 14:20:00,50.94,50.97,50.88,50.88,29100.529100529096,33.6032,33.623,33.5636,33.5636,29100.5291
2009-12-07 14:30:00,50.88,50.88,50.76,50.81,49382.71604938271,33.5636,33.5636,33.4845,33.5175,49382.716
2009-12-07 14:40:00,50.81,50.83,50.74,50.77,45414.462081128746,33.5175,33.5307,33.4713,33.4911,45414.4621
2009-12-07 14:50:00,50.76,50.8,50.72,50.73,45304.2328042328,33.4845,33.5109,33.4581,33.4647,45304.2328
2009-12-07 15:00:00,50.73,50.84,50.69,50.84,56327.16049382716,33.4647,33.5373,33.4383,33.5373,56327.1605
2009-12-07 15:10:00,50.85,50.89,50.83,50.88,40895.061728395056,33.5439,33.5702,33.5307,33.5636,40895.0617
2009-12-07 15:20:00,50.88,50.88,50.82,50.87,44201.940035273365,33.5636,33.5636,33.5241,33.5571,44201.94
2009-12-07 15:30:00,50.87,50.96,50.85,50.86,68342.151675485,33.5571,33.6164,33.5439,33.5505,68342.1517
2009-12-07 15:40:00,50.86,50.93,50.84,50.91,91931.21693121691,33.5505,33.5966,33.5373,33.5834,91931.2169
2009-12-07 15:50:00,50.9,50.91,50.86,50.88,77932.09876543209,33.5768,33.5834,33.5505,33.5636,77932.0988
2009-12-08 09:30:00,50.59,50.73,50.08,50.11,50044.09171075837,33.3723,33.4647,33.0359,33.0557,50044.0917
2009-12-08 09:40:00,50.12,50.23,49.9,49.93,82010.582010582,33.0623,33.1349,32.9172,32.937,82010.582
2009-12-08 09:50:00,49.94,50.04,49.87,50.01,48611.1111111111,32.9436,33.0095,32.8974,32.9897,48611.1111
2009-12-08 10:00:00,50.02,50.13,49.96,50.1,39021.16402116402,32.9963,33.0689,32.9568,33.0491,39021.164
2009-12-08 10:10:00,50.11,50.2,50.01,50.2,42989.41798941798,33.0557,33.1151,32.9897,33.1151,42989.418
2009-12-08 10:20:00,50.21,50.3,50.2,50.23,33399.47089947089,33.1217,33.181,33.1151,33.1349,33399.4709
2009-12-08 10:30:00,50.24,50.25,50.16,50.2,39351.85185185185,33.1415,33.1481,33.0887,33.1151,39351.8519
2009-12-08 10:40:00,50.2,50.28,50.13,50.13,37147.266313932974,33.1151,33.1678,33.0689,33.0689,37147.2663
2009-12-08 10:50:00,50.13,50.18,50.06,50.16,58090.82892416225,33.0689,33.1019,33.0227,33.0887,58090.8289
2009-12-08 11:00:00,50.15,50.36,50.11,50.34,42107.58377425044,33.0821,33.2206,33.0557,33.2074,42107.5838
2009-12-08 11:10:00,50.34,50.39,50.31,50.32,43209.87654320987,33.2074,33.2404,33.1876,33.1942,43209.8765
2009-12-08 11:20:00,50.3,50.31,50.23,50.25,93584.65608465608,33.181,33.1876,33.1349,33.1481,93584.6561
2009-12-08 11:30:00,50.24,50.25,50.12,50.13,91931.21693121691,33.1415,33.1481,33.0623,33.0689,91931.2169
2009-12-08 11:40:00,50.12,50.17,50.09,50.1,58531.74603174603,33.0623,33.0953,33.0425,33.0491,58531.746
2009-12-08 11:50:00,50.1,50.12,50.03,50.07,46406.52557319224,33.0491,33.0623,33.0029,33.0293,46406.5256
2009-12-08 12:00:00,50.06,50.07,50.0,50.04,35604.056437389765,33.0227,33.0293,32.9831,33.0095,35604.0564
2009-12-08 12:10:00,50.03,50.07,50.0,50.06,42879.18871252204,33.0029,33.0293,32.9831,33.0227,42879.1887
2009-12-08 12:20:00,50.06,50.11,49.99,50.0,40564.37389770723,33.0227,33.0557,32.9765,32.9831,40564.3739
2009-12-08 12:30:00,50.0,50.0,49.97,50.0,51256.61375661375,32.9831,32.9831,32.9634,32.9831,51256.6138
2009-12-08 12:40:00,50.02,50.06,50.01,50.01,24140.21164021164,32.9963,33.0227,32.9897,32.9897,24140.2116
2009-12-08 12:50:00,50.01,50.05,50.0,50.04,44312.16931216931,32.9897,33.0161,32.9831,33.0095,44312.1693
2009-12-08 13:00:00,50.03,50.1,50.03,50.07,44753.08641975308,33.0029,33.0491,33.0029,33.0293,44753.0864
2009-12-08 13:10:00,50.07,50.07,49.95,50.01,47949.735449735446,33.0293,33.0293,32.9502,32.9897,47949.7354
2009-12-08 13:20:00,50.02,50.02,49.9,49.91,82671.95767195766,32.9963,32.9963,32.9172,32.9238,82671.9577
2009-12-08 13:30:00,49.91,49.94,49.86,49.88,87632.27513227513,32.9238,32.9436,32.8908,32.904,87632.2751
2009-12-08 13:40:00,49.88,49.94,49.84,49.9,77050.26455026455,32.904,32.9436,32.8776,32.9172,77050.2646
2009-12-08 13:50:00,49.91,49.92,49.87,49.91,39792.76895943562,32.9238,32.9304,32.8974,32.9238,39792.769
2009-12-08 14:00:00,49.91,49.93,49.83,49.92,45414.462081128746,32.9238,32.937,32.871,32.9304,45414.4621
2009-12-08 14:10:00,49.92,49.92,49.87,49.88,45965.60846560846,32.9304,32.9304,32.8974,32.904,45965.6085
2009-12-08 14:20:00,49.87,49.88,49.81,49.81,68783.06878306878,32.8974,32.904,32.8578,32.8578,68783.0688
2009-12-08 14:30:00,49.81,49.9,49.76,49.81,56106.70194003527,32.8578,32.9172,32.8248,32.8578,56106.7019
2009-12-08 14:40:00,49.81,49.83,49.74,49.76,95348.32451499117,32.8578,32.871,32.8116,32.8248,95348.3245
2009-12-08 14:50:00,49.75,49.8,49.71,49.74,91710.75837742504,32.8182,32.8512,32.7918,32.8116,91710.7584
2009-12-08 15:00:00,49.74,49.84,49.74,49.84,85868.60670194002,32.8116,32.8776,32.8116,32.8776,85868.6067
2009-12-08 15:10:00,49.84,49.87,49.78,49.81,113315.69664902995,32.8776,32.8974,32.838,32.8578,113315.6966
2009-12-08 15:20:00,49.81,49.92,49.8,49.88,72641.0934744268,32.8578,32.9304,32.8512,32.904,72641.0935
2009-12-08 15:30:00,49.89,50.0,49.87,49.89,90608.4656084656,32.9106,32.9831,32.8974,32.9106,90608.4656
2009-12-08 15:40:00,49.89,49.94,49.88,49.93,93253.96825396824,32.9106,32.9436,32.904,32.937,93253.9683
2009-12-08 15:50:00,49.93,49.94,49.87,49.94,149911.81657848324,32.937,32.9436,32.8974,32.9436,149911.8166
2009-12-09 09:30:00,49.81,50.12,49.42,49.44,91380.0705467372,32.8578,33.0623,32.6005,32.6137,91380.0705
2009-12-09 09:40:00,49.44,49.45,49.17,49.32,50044.09171075837,32.6137,32.6203,32.4356,32.5346,50044.0917
2009-12-09 09:50:00,49.32,49.51,49.31,49.4,29651.67548500881,32.5346,32.6599,32.528,32.5873,29651.6755
2009-12-09 10:00:00,49.41,49.48,49.36,49.42,59964.72663139329,32.5939,32.6401,32.561,32.6005,59964.7266
2009-12-09 10:10:00,49.42,49.43,49.29,49.3,28439.15343915344,32.6005,32.6071,32.5148,32.5214,28439.1534
2009-12-09 10:20:00,49.3,49.32,49.23,49.24,39351.85185185185,32.5214,32.5346,32.4752,32.4818,39351.8519
2009-12-09 10:30:00,49.24,49.27,49.07,49.19,101741.6225749559,32.4818,32.5016,32.3697,32.4488,101741.6226
2009-12-09 10:40:00,49.2,49.32,49.19,49.31,84215.16754850087,32.4554,32.5346,32.4488,32.528,84215.1675
2009-12-09 10:50:00,49.32,49.38,49.27,49.28,46516.754850088175,32.5346,32.5742,32.5016,32.5082,46516.7549
2009-12-09 11:00:00,49.29,49.31,49.24,49.28,55224.86772486772,32.5148,32.528,32.4818,32.5082,55224.8677
2009-12-09 11:10:00,49.27,49.4,49.23,49.37,69885.3615520282,32.5016,32.5873,32.4752,32.5676,69885.3616
2009-12-09 11:20:00,49.38,49.44,49.37,49.39,33179.01234567901,32.5742,32.6137,32.5676,32.5807,33179.0123
2009-12-09 11:30:00,49.39,49.39,49.22,49.22,49272.486772486765,32.5807,32.5807,32.4686,32.4686,49272.4868
2009-12-09 11:40:00,49.23,49.25,49.17,49.21,43650.79365079365,32.4752,32.4884,32.4356,32.462,43650.7937
2009-12-09 11:50:00,49.21,49.24,49.19,49.22,37477.95414462081,32.462,32.4818,32.4488,32.4686,37477.9541
2009-12-09 12:00:00,49.21,49.22,49.18,49.2,61838.62433862433,32.462,32.4686,32.4422,32.4554,61838.6243
2009-12-09 12:10:00,49.18,49.2,49.12,49.13,65365.96119929453,32.4422,32.4554,32.4026,32.4092,65365.9612
2009-12-09 12:20:00,49.13,49.14,49.07,49.09,53130.51146384479,32.4092,32.4158,32.3697,32.3829,53130.5115
2009-12-09 12:30:00,49.09,49.11,49.03,49.08,41666.66666666666,32.3829,32.396,32.3433,32.3763,41666.6667
2009-12-09 12:40:00,49.08,49.1,49.01,49.04,32958.55379188712,32.3763,32.3894,32.3301,32.3499,32958.5538
2009-12-09 12:50:00,49.03,49.1,49.03,49.09,79585.53791887124,32.3433,32.3894,32.3433,32.3829,79585.5379
2009-12-09 13:00:00,49.09,49.09,48.94,49.01,84656.08465608464,32.3829,32.3829,32.2839,32.3301,84656.0847
2009-12-09 13:10:00,49.01,49.06,48.97,49.04,29872.1340388007,32.3301,32.3631,32.3037,32.3499,29872.134
2009-12-09 13:20:00,49.04,49.08,49.03,49.06,45524.69135802469,32.3499,32.3763,32.3433,32.3631,45524.6914
2009-12-09 13:30:00,49.07,49.08,48.97,48.99,48170.19400352733,32.3697,32.3763,32.3037,32.3169,48170.194
2009-12-09 13:40:00,48.98,49.0,48.9,48.99,52028.21869488536,32.3103,32.3235,32.2575,32.3169,52028.2187
2009-12-09 13:50:00,48.99,49.06,48.96,48.96,32627.86596119929,32.3169,32.3631,32.2971,32.2971,32627.866
2009-12-09 14:00:00,48.96,49.12,48.95,49.1,42989.41798941798,32.2971,32.4026,32.2905,32.3894,42989.418
2009-12-09 14:10:00,49.09,49.14,49.08,49.12,29431.216931216928,32.3829,32.4158,32.3763,32.4026,29431.2169
2009-12-09 14:20:00,49.12,49.16,49.05,49.05,41556.43738977072,32.4026,32.429,32.3565,32.3565,41556.4374
2009-12-09 14:30:00,49.05,49.2,49.05,49.18,43761.02292768959,32.3565,32.4554,32.3565,32.4422,43761.0229
2009-12-09 14:40:00,49.17,49.2,49.14,49.16,35824.514991181655,32.4356,32.4554,32.4158,32.429,35824.515
2009-12-09 14:50:00,49.16,49.26,49.15,49.19,47067.90123456789,32.429,32.495,32.4224,32.4488,47067.9012
2009-12-09 15:00:00,49.2,49.29,49.18,49.24,69223.98589065255,32.4554,32.5148,32.4422,32.4818,69223.9859
2009-12-09 15:10:00,49.24,49.27,49.19,49.21,90167.54850088182,32.4818,32.5016,32.4488,32.462,90167.5485
2009-12-09 15:20:00,49.21,49.24,49.19,49.21,94576.71957671957,32.462,32.4818,32.4488,32.462,94576.7196
2009-12-09 15:30:00,49.21,49.23,49.18,49.18,96781.30511463844,32.462,32.4752,32.4422,32.4422,96781.3051
2009-12-09 15:40:00,49.19,49.32,49.19,49.32,111882.71604938273,32.4488,32.5346,32.4488,32.5346,111882.716
2009-12-09 15:50:00,49.32,49.37,49.31,49.32,121031.74603174602,32.5346,32.5676,32.528,32.5346,121031.746
2009-12-10 09:30:00,49.47,49.93,49.47,49.85,62279.5414462081,32.6335,32.937,32.6335,32.8842,62279.5414
2009-12-10 09:40:00,49.89,49.91,49.77,49.84,46847.44268077601,32.9106,32.9238,32.8314,32.8776,46847.4427
2009-12-10 09:50:00,49.83,49.83,49.7,49.74,30974.426807760137,32.871,32.871,32.7852,32.8116,30974.4268
2009-12-10 10:00:00,49.75,49.78,49.57,49.57,41556.43738977072,32.8182,32.838,32.6995,32.6995,41556.4374
2009-12-10 10:10:00,49.59,49.62,49.47,49.5,38139.32980599647,32.7127,32.7325,32.6335,32.6533,38139.3298
2009-12-10 10:20:00,49.49,49.57,49.45,49.47,42438.271604938265,32.6467,32.6995,32.6203,32.6335,42438.2716
2009-12-10 10:30:00,49.49,49.63,49.47,49.59,39572.31040564374,32.6467,32.7391,32.6335,32.7127,39572.3104
2009-12-10 10:40:00,49.59,49.71,49.59,49.66,39241.6225749559,32.7127,32.7918,32.7127,32.7589,39241.6226
2009-12-10 10:50:00,49.68,49.68,49.59,49.61,46957.67195767196,32.7721,32.7721,32.7127,32.7259,46957.672
2009-12-10 11:00:00,49.61,49.68,49.6,49.67,33619.92945326278,32.7259,32.7721,32.7193,32.7655,33619.9295
2009-12-10 11:10:00,49.67,49.81,49.66,49.79,61177.24867724867,32.7655,32.8578,32.7589,32.8446,61177.2487
2009-12-10 11:20:00,49.8,49.82,49.73,49.73,47508.81834215167,32.8512,32.8644,32.805,32.805,47508.8183
2009-12-10 11:30:00,49.72,49.76,49.67,49.73,46737.21340388007,32.7984,32.8248,32.7655,32.805,46737.2134
2009-12-10 11:40:00,49.72,49.73,49.67,49.69,33289.241622574955,32.7984,32.805,32.7655,32.7786,33289.2416
2009-12-10 11:50:00,49.69,49.7,49.62,49.63,44753.08641975308,32.7786,32.7852,32.7325,32.7391,44753.0864
2009-12-10 12:00:00,49.63,49.73,49.63,49.68,36706.3492063492,32.7391,32.805,32.7391,32.7721,36706.3492
2009-12-10 12:10:00,49.68,49.71,49.62,49.7,32958.55379188712,32.7721,32.7918,32.7325,32.7852,32958.5538
2009-12-10 12:20:00,49.7,49.72,49.62,49.62,82451.49911816578,32.7852,32.7984,32.7325,32.7325,82451.4991
2009-12-10 12:30:00,49.61,49.7,49.56,49.64,52469.13580246913,32.7259,32.7852,32.6929,32.7457,52469.1358
2009-12-10 12:40:00,49.63,49.79,49.63,49.78,20943.56261022928,32.7391,32.8446,32.7391,32.838,20943.5626
2009-12-10 12:50:00,49.78,49.81,49.77,49.81,22486.772486772483,32.838,32.8578,32.8314,32.8578,22486.7725
2009-12-10 13:00:00,49.8,49.81,49.73,49.74,42879.18871252204,32.8512,32.8578,32.805,32.8116,42879.1887
2009-12-10 13:10:00,49.74,49.75,49.7,49.71,23809.52380952381,32.8116,32.8182,32.7852,32.7918,23809.5238
2009-12-10 13:20:00,49.71,49.74,49.7,49.71,23699.294532627864,32.7918,32.8116,32.7852,32.7918,23699.2945
2009-12-10 13:30:00,49.71,49.81,49.71,49.8,21935.626102292765,32.7918,32.8578,32.7918,32.8512,21935.6261
2009-12-10 13:40:00,49.8,49.81,49.73,49.74,21715.16754850088,32.8512,32.8578,32.805,32.8116,21715.1675
2009-12-10 13:50:00,49.74,49.83,49.71,49.82,21494.70899470899,32.8116,32.871,32.7918,32.8644,21494.709
2009-12-10 14:00:00,49.81,49.87,49.79,49.79,51366.84303350969,32.8578,32.8974,32.8446,32.8446,51366.843
2009-12-10 14:10:00,49.81,49.81,49.7,49.71,45304.2328042328,32.8578,32.8578,32.7852,32.7918,45304.2328
2009-12-10 14:20:00,49.72,49.72,49.7,49.71,34832.451499118164,32.7984,32.7984,32.7852,32.7918,34832.4515
2009-12-10 14:30:00,49.71,49.71,49.64,49.64,39682.53968253968,32.7918,32.7918,32.7457,32.7457,39682.5397
2009-12-10 14:40:00,49.64,49.66,49.62,49.63,24360.670194003524,32.7457,32.7589,32.7325,32.7391,24360.6702
2009-12-10 14:50:00,49.64,49.64,49.61,49.64,48390.65255731922,32.7457,32.7457,32.7259,32.7457,48390.6526
2009-12-10 15:00:00,49.65,49.68,49.63,49.68,91820.98765432098,32.7523,32.7721,32.7391,32.7721,91820.9877
2009-12-10 15:10:00,49.67,49.68,49.66,49.67,46737.21340388007,32.7655,32.7721,32.7589,32.7655,46737.2134
2009-12-10 15:20:00,49.67,49.68,49.58,49.59,91600.5291005291,32.7655,32.7721,32.7061,32.7127,91600.5291
2009-12-10 15:30:00,49.59,49.69,49.54,49.67,86199.29453262786,32.7127,32.7786,32.6797,32.7655,86199.2945
2009-12-10 15:40:00,49.67,49.7,49.65,49.67,113756.61375661376,32.7655,32.7852,32.7523,32.7655,113756.6138
2009-12-10 15:50:00,49.67,49.7,49.62,49.68,117504.40917107582,32.7655,32.7852,32.7325,32.7721,117504.4092
2009-12-11 09:30:00,49.96,50.39,49.96,50.24,96781.30511463844,32.9568,33.2404,32.9568,33.1415,96781.3051
2009-12-11 09:40:00,50.26,50.41,50.23,50.27,83553.7918871252,33.1547,33.2536,33.1349,33.1613,83553.7919
2009-12-11 09:50:00,50.26,50.41,50.2,50.22,78703.7037037037,33.1547,33.2536,33.1151,33.1283,78703.7037
2009-12-11 10:00:00,50.23,50.26,50.04,50.06,65035.27336860669,33.1349,33.1547,33.0095,33.0227,65035.2734
2009-12-11 10:10:00,50.07,50.2,50.05,50.17,40784.83245149911,33.0293,33.1151,33.0161,33.0953,40784.8325
2009-12-11 10:20:00,50.16,50.24,50.07,50.07,53681.65784832451,33.0887,33.1415,33.0293,33.0293,53681.6578
2009-12-11 10:30:00,50.07,50.11,49.99,50.03,55224.86772486772,33.0293,33.0557,32.9765,33.0029,55224.8677
2009-12-11 10:40:00,50.04,50.13,50.03,50.09,47067.90123456789,33.0095,33.0689,33.0029,33.0425,47067.9012
2009-12-11 10:50:00,50.08,50.18,50.08,50.15,20943.56261022928,33.0359,33.1019,33.0359,33.0821,20943.5626
2009-12-11 11:00:00,50.18,50.18,50.09,50.1,19290.123456790123,33.1019,33.1019,33.0425,33.0491,19290.1235
2009-12-11 11:10:00,50.09,50.18,50.09,50.11,42989.41798941798,33.0425,33.1019,33.0425,33.0557,42989.418
2009-12-11 11:20:00,50.11,50.12,49.97,49.99,51477.07231040564,33.0557,33.0623,32.9634,32.9765,51477.0723
2009-12-11 11:30:00,50.0,50.02,49.98,49.99,37257.49559082892,32.9831,32.9963,32.97,32.9765,37257.4956
2009-12-11 11:40:00,49.98,50.02,49.94,49.96,37367.724867724864,32.97,32.9963,32.9436,32.9568,37367.7249
2009-12-11 11:50:00,49.97,49.99,49.91,49.93,58421.51675485008,32.9634,32.9765,32.9238,32.937,58421.5168
2009-12-11 12:00:00,49.94,50.08,49.93,50.07,20061.728395061727,32.9436,33.0359,32.937,33.0293,20061.7284
2009-12-11 12:10:00,50.08,50.1,50.0,50.0,25132.27513227513,33.0359,33.0491,32.9831,32.9831,25132.2751
2009-12-11 12:20:00,50.0,50.07,50.0,50.04,20171.95767195767,32.9831,33.0293,32.9831,33.0095,20171.9577
2009-12-11 12:30:00,50.04,50.04,49.96,49.96,31084.65608465608,33.0095,33.0095,32.9568,32.9568,31084.6561
2009-12-11 12:40:00,49.96,49.99,49.93,49.99,31525.57319223985,32.9568,32.9765,32.937,32.9765,31525.5732
2009-12-11 12:50:00,49.99,50.1,49.99,50.08,33730.15873015873,32.9765,33.0491,32.9765,33.0359,33730.1587
2009-12-11 13:00:00,50.09,50.1,50.03,50.04,27116.402116402114,33.0425,33.0491,33.0029,33.0095,27116.4021
2009-12-11 13:10:00,50.05,50.05,50.02,50.03,21825.396825396823,33.0161,33.0161,32.9963,33.0029,21825.3968
2009-12-11 13:20:00,50.03,50.07,50.01,50.02,30533.509700176364,33.0029,33.0293,32.9897,32.9963,30533.5097
2009-12-11 13:30:00,50.02,50.1,50.01,50.1,35714.28571428571,32.9963,33.0491,32.9897,33.0491,35714.2857
2009-12-11 13:40:00,50.1,50.1,50.04,50.05,31525.57319223985,33.0491,33.0491,33.0095,33.0161,31525.5732
2009-12-11 13:50:00,50.05,50.13,50.05,50.13,35052.91005291005,33.0161,33.0689,33.0161,33.0689,35052.9101
2009-12-11 14:00:00,50.12,50.26,50.11,50.21,54012.34567901234,33.0623,33.1547,33.0557,33.1217,54012.3457
2009-12-11 14:10:00,50.21,50.22,50.13,50.13,32738.09523809524,33.1217,33.1283,33.0689,33.0689,32738.0952
2009-12-11 14:20:00,50.13,50.19,50.1,50.1,30643.738977072306,33.0689,33.1085,33.0491,33.0491,30643.739
2009-12-11 14:30:00,50.11,50.11,50.05,50.05,41446.20811287477,33.0557,33.0557,33.0161,33.0161,41446.2081
2009-12-11 14:40:00,50.05,50.15,50.03,50.1,73522.92768959435,33.0161,33.0821,33.0029,33.0491,73522.9277
2009-12-11 14:50:00,50.1,50.17,50.09,50.09,39462.08112874779,33.0491,33.0953,33.0425,33.0425,39462.0811
2009-12-11 15:00:00,50.09,50.1,50.05,50.05,37698.41269841269,33.0425,33.0491,33.0161,33.0161,37698.4127
2009-12-11 15:10:00,50.05,50.06,50.03,50.04,59744.2680776014,33.0161,33.0227,33.0029,33.0095,59744.2681
2009-12-11 15:20:00,50.04,50.12,50.01,50.12,63822.75132275131,33.0095,33.0623,32.9897,33.0623,63822.7513
2009-12-11 15:30:00,50.12,50.15,50.1,50.11,76940.0352733686,33.0623,33.0821,33.0491,33.0557,76940.0353
2009-12-11 15:40:00,50.11,50.11,49.92,50.0,152116.4021164021,33.0557,33.0557,32.9304,32.9831,152116.4021
2009-12-11 15:50:00,50.01,50.06,49.92,50.06,163580.24691358022,32.9897,33.0227,32.9304,33.0227,163580.2469
2009-12-14 09:30:00,50.34,50.79,50.34,50.79,75286.59611992944,33.2074,33.5043,33.2074,33.5043,75286.5961
2009-12-14 09:40:00,50.79,51.01,50.79,50.92,78593.47442680775,33.5043,33.6494,33.5043,33.59,78593.4744
2009-12-14 09:50:00,50.92,51.0,50.81,50.98,58201.05820105819,33.59,33.6428,33.5175,33.6296,58201.0582
2009-12-14 10:00:00,50.96,51.08,50.96,51.04,74184.30335097,33.6164,33.6956,33.6164,33.6692,74184.3034
2009-12-14 10:10:00,51.04,51.24,51.03,51.23,110229.27689594356,33.6692,33.8011,33.6626,33.7945,110229.2769
2009-12-14 10:20:00,51.22,51.47,51.22,51.44,157407.4074074074,33.7879,33.9528,33.7879,33.9331,157407.4074
2009-12-14 10:30:00,51.44,51.47,51.29,51.32,89065.25573192239,33.9331,33.9528,33.8341,33.8539,89065.2557
2009-12-14 10:40:00,51.32,51.43,51.27,51.43,53240.74074074074,33.8539,33.9265,33.8209,33.9265,53240.7407
2009-12-14 10:50:00,51.42,51.69,51.42,51.51,275683.42151675484,33.9199,34.098,33.9199,33.9792,275683.4215
2009-12-14 11:00:00,51.51,51.52,51.32,51.32,43650.79365079365,33.9792,33.9858,33.8539,33.8539,43650.7937
2009-12-14 11:10:00,51.32,51.38,51.28,51.38,46847.44268077601,33.8539,33.8935,33.8275,33.8935,46847.4427
2009-12-14 11:20:00,51.37,51.4,51.33,51.39,41666.66666666666,33.8869,33.9067,33.8605,33.9001,41666.6667
2009-12-14 11:30:00,51.38,51.39,51.3,51.32,36596.119929453256,33.8935,33.9001,33.8407,33.8539,36596.1199
2009-12-14 11:40:00,51.33,51.35,51.28,51.31,36155.20282186948,33.8605,33.8737,33.8275,33.8473,36155.2028
2009-12-14 11:50:00,51.3,51.31,51.23,51.25,38029.10052910053,33.8407,33.8473,33.7945,33.8077,38029.1005
2009-12-14 12:00:00,51.25,51.33,51.25,51.33,40895.061728395056,33.8077,33.8605,33.8077,33.8605,40895.0617
2009-12-14 12:10:00,51.34,51.42,51.34,51.41,31746.031746031746,33.8671,33.9199,33.8671,33.9133,31746.0317
2009-12-14 12:20:00,51.41,51.43,51.35,51.42,33179.01234567901,33.9133,33.9265,33.8737,33.9199,33179.0123
2009-12-14 12:30:00,51.41,51.48,51.41,51.48,28439.15343915344,33.9133,33.9594,33.9133,33.9594,28439.1534
2009-12-14 12:40:00,51.48,51.5,51.4,51.41,45194.003527336856,33.9594,33.9726,33.9067,33.9133,45194.0035
2009-12-14 12:50:00,51.4,51.41,51.36,51.41,27447.089947089946,33.9067,33.9133,33.8803,33.9133,27447.0899
2009-12-14 13:00:00,51.41,51.42,51.37,51.37,44863.31569664903,33.9133,33.9199,33.8869,33.8869,44863.3157
2009-12-14 13:10:00,51.37,51.37,51.35,51.35,29872.1340388007,33.8869,33.8869,33.8737,33.8737,29872.134
2009-12-14 13:20:00,51.35,51.38,51.32,51.38,45745.149911816574,33.8737,33.8935,33.8539,33.8935,45745.1499
2009-12-14 13:30:00,51.38,51.42,51.32,51.34,46737.21340388007,33.8935,33.9199,33.8539,33.8671,46737.2134
2009-12-14 13:40:00,51.33,51.37,51.28,51.36,42658.73015873016,33.8605,33.8869,33.8275,33.8803,42658.7302
2009-12-14 13:50:00,51.35,51.36,51.32,51.35,55335.09700176367,33.8737,33.8803,33.8539,33.8737,55335.097
2009-12-14 14:00:00,51.35,51.35,51.28,51.29,44642.85714285714,33.8737,33.8737,33.8275,33.8341,44642.8571
2009-12-14 14:10:00,51.28,51.3,51.28,51.29,47067.90123456789,33.8275,33.8407,33.8275,33.8341,47067.9012
2009-12-14 14:20:00,51.29,51.32,51.28,51.29,44422.39858906525,33.8341,33.8539,33.8275,33.8341,44422.3986
2009-12-14 14:30:00,51.29,51.37,51.28,51.36,37808.64197530864,33.8341,33.8869,33.8275,33.8803,37808.642
2009-12-14 14:40:00,51.36,51.37,51.32,51.34,46296.29629629629,33.8803,33.8869,33.8539,33.8671,46296.2963
2009-12-14 14:50:00,51.34,51.35,51.27,51.28,53130.51146384479,33.8671,33.8737,33.8209,33.8275,53130.5115
2009-12-14 15:00:00,51.28,51.3,51.24,51.29,69223.98589065255,33.8275,33.8407,33.8011,33.8341,69223.9859
2009-12-14 15:10:00,51.29,51.32,51.27,51.28,60626.10229276896,33.8341,33.8539,33.8209,33.8275,60626.1023
2009-12-14 15:20:00,51.28,51.34,51.28,51.33,45634.92063492063,33.8275,33.8671,33.8275,33.8605,45634.9206
2009-12-14 15:30:00,51.34,51.39,51.33,51.37,95568.78306878306,33.8671,33.9001,33.8605,33.8869,95568.7831
2009-12-14 15:40:00,51.38,51.38,51.32,51.34,91049.38271604935,33.8935,33.8935,33.8539,33.8671,91049.3827
2009-12-14 15:50:00,51.35,51.36,51.33,51.36,149470.89947089946,33.8737,33.8803,33.8605,33.8803,149470.8995
2009-12-15 09:30:00,51.37,51.37,50.87,50.89,42438.271604938265,33.8869,33.8869,33.5571,33.5702,42438.2716
2009-12-15 09:40:00,50.85,51.0,50.85,50.93,37257.49559082892,33.5439,33.6428,33.5439,33.5966,37257.4956
2009-12-15 09:50:00,50.93,50.96,50.86,50.87,72200.17636684302,33.5966,33.6164,33.5505,33.5571,72200.1764
2009-12-15 10:00:00,50.87,50.87,50.77,50.85,46626.98412698412,33.5571,33.5571,33.4911,33.5439,46626.9841
2009-12-15 10:10:00,50.85,50.9,50.79,50.88,29210.75837742504,33.5439,33.5768,33.5043,33.5636,29210.7584
2009-12-15 10:20:00,50.88,50.89,50.82,50.84,35824.514991181655,33.5636,33.5702,33.5241,33.5373,35824.515
2009-12-15 10:30:00,50.85,50.89,50.74,50.77,70546.73721340387,33.5439,33.5702,33.4713,33.4911,70546.7372
2009-12-15 10:40:00,50.77,50.82,50.76,50.82,45965.60846560846,33.4911,33.5241,33.4845,33.5241,45965.6085
2009-12-15 10:50:00,50.82,50.87,50.79,50.79,34501.76366843033,33.5241,33.5571,33.5043,33.5043,34501.7637
2009-12-15 11:00:00,50.79,50.79,50.63,50.74,62610.22927689594,33.5043,33.5043,33.3987,33.4713,62610.2293
2009-12-15 11:10:00,50.73,50.78,50.73,50.75,35052.91005291005,33.4647,33.4977,33.4647,33.4779,35052.9101
2009-12-15 11:20:00,50.75,50.78,50.69,50.78,28769.841269841265,33.4779,33.4977,33.4383,33.4977,28769.8413
2009-12-15 11:30:00,50.77,50.84,50.76,50.81,28328.92416225749,33.4911,33.5373,33.4845,33.5175,28328.9242
2009-12-15 11:40:00,50.82,50.85,50.79,50.81,37367.724867724864,33.5241,33.5439,33.5043,33.5175,37367.7249
2009-12-15 11:50:00,50.8,50.89,50.79,50.88,27447.089947089946,33.5109,33.5702,33.5043,33.5636,27447.0899
2009-12-15 12:00:00,50.88,50.9,50.87,50.9,17636.68430335097,33.5636,33.5768,33.5571,33.5768,17636.6843
2009-12-15 12:10:00,50.89,50.95,50.83,50.83,27226.631393298056,33.5702,33.6098,33.5307,33.5307,27226.6314
2009-12-15 12:20:00,50.84,50.85,50.77,50.78,36706.3492063492,33.5373,33.5439,33.4911,33.4977,36706.3492
2009-12-15 12:30:00,50.77,50.79,50.73,50.78,39682.53968253968,33.4911,33.5043,33.4647,33.4977,39682.5397
2009-12-15 12:40:00,50.78,50.79,50.72,50.76,24911.81657848324,33.4977,33.5043,33.4581,33.4845,24911.8166
2009-12-15 12:50:00,50.76,50.89,50.75,50.89,28108.465608465605,33.4845,33.5702,33.4779,33.5702,28108.4656
2009-12-15 13:00:00,50.89,50.89,50.8,50.81,37477.95414462081,33.5702,33.5702,33.5109,33.5175,37477.9541
2009-12-15 13:10:00,50.8,50.86,50.76,50.77,26014.10934744268,33.5109,33.5505,33.4845,33.4911,26014.1093
2009-12-15 13:20:00,50.76,50.78,50.73,50.74,22376.54320987654,33.4845,33.4977,33.4647,33.4713,22376.5432
2009-12-15 13:30:00,50.73,50.75,50.67,50.67,22707.231040564373,33.4647,33.4779,33.4251,33.4251,22707.231
2009-12-15 13:40:00,50.69,50.74,50.67,50.69,23368.60670194004,33.4383,33.4713,33.4251,33.4383,23368.6067
2009-12-15 13:50:00,50.69,50.69,50.63,50.63,20723.104056437387,33.4383,33.4383,33.3987,33.3987,20723.1041
2009-12-15 14:00:00,50.63,50.67,50.62,50.65,29100.529100529096,33.3987,33.4251,33.3921,33.4119,29100.5291
2009-12-15 14:10:00,50.65,50.69,50.64,50.68,28769.841269841265,33.4119,33.4383,33.4053,33.4317,28769.8413
2009-12-15 14:20:00,50.69,50.71,50.66,50.69,35604.056437389765,33.4383,33.4515,33.4185,33.4383,35604.0564
2009-12-15 14:30:00,50.69,50.75,50.69,50.69,28769.841269841265,33.4383,33.4779,33.4383,33.4383,28769.8413
2009-12-15 14:40:00,50.69,50.7,50.69,50.69,12786.596119929452,33.4383,33.4449,33.4383,33.4383,12786.5961
2009-12-15 14:50:00,50.69,50.71,50.64,50.71,39682.53968253968,33.4383,33.4515,33.4053,33.4515,39682.5397
2009-12-15 15:00:00,50.71,50.77,50.68,50.69,46296.29629629629,33.4515,33.4911,33.4317,33.4383,46296.2963
2009-12-15 15:10:00,50.68,50.69,50.62,50.66,45524.69135802469,33.4317,33.4383,33.3921,33.4185,45524.6914
2009-12-15 15:20:00,50.65,50.66,50.55,50.56,77160.49382716049,33.4119,33.4185,33.346,33.3526,77160.4938
2009-12-15 15:30:00,50.56,50.64,50.47,50.61,101300.70546737211,33.3526,33.4053,33.2932,33.3855,101300.7055
2009-12-15 15:40:00,50.61,50.61,50.49,50.57,84876.54320987653,33.3855,33.3855,33.3064,33.3592,84876.5432
2009-12-15 15:50:00,50.56,50.67,50.56,50.67,125220.45855379188,33.3526,33.4251,33.3526,33.4251,125220.4586
2009-12-16 09:30:00,50.7,50.93,50.36,50.92,55996.47266313932,33.4449,33.5966,33.2206,33.59,55996.4727
2009-12-16 09:40:00,50.93,50.95,50.86,50.91,33289.241622574955,33.5966,33.6098,33.5505,33.5834,33289.2416
2009-12-16 09:50:00,50.91,50.96,50.79,50.8,22486.772486772483,33.5834,33.6164,33.5043,33.5109,22486.7725
2009-12-16 10:00:00,50.8,50.8,50.72,50.73,79144.62081128747,33.5109,33.5109,33.4581,33.4647,79144.6208
2009-12-16 10:10:00,50.74,50.85,50.71,50.71,70436.50793650793,33.4713,33.5439,33.4515,33.4515,70436.5079
2009-12-16 10:20:00,50.7,50.7,50.66,50.67,46626.98412698412,33.4449,33.4449,33.4185,33.4251,46626.9841
2009-12-16 10:30:00,50.68,50.76,50.67,50.71,50154.32098765432,33.4317,33.4845,33.4251,33.4515,50154.321
2009-12-16 10:40:00,50.71,50.72,50.61,50.61,22045.85537918871,33.4515,33.4581,33.3855,33.3855,22045.8554
2009-12-16 10:50:00,50.62,50.68,50.56,50.62,55665.78483245149,33.3921,33.4317,33.3526,33.3921,55665.7848
2009-12-16 11:00:00,50.62,50.63,50.59,50.59,39902.998236331565,33.3921,33.3987,33.3723,33.3723,39902.9982
2009-12-16 11:10:00,50.59,50.59,50.53,50.56,29872.1340388007,33.3723,33.3723,33.3328,33.3526,29872.134
2009-12-16 11:20:00,50.56,50.59,50.5,50.51,33068.783068783065,33.3526,33.3723,33.313,33.3196,33068.7831
2009-12-16 11:30:00,50.49,50.58,50.45,50.46,60405.643738977065,33.3064,33.3657,33.28,33.2866,60405.6437
2009-12-16 11:40:00,50.45,50.65,50.45,50.65,50154.32098765432,33.28,33.4119,33.28,33.4119,50154.321
2009-12-16 11:50:00,50.66,50.69,50.56,50.57,47619.04761904761,33.4185,33.4383,33.3526,33.3592,47619.0476
2009-12-16 12:00:00,50.57,50.58,50.51,50.53,35273.36860670194,33.3592,33.3657,33.3196,33.3328,35273.3686
2009-12-16 12:10:00,50.53,50.55,50.51,50.54,27336.860670194,33.3328,33.346,33.3196,33.3394,27336.8607
2009-12-16 12:20:00,50.54,50.58,50.52,50.58,31746.031746031746,33.3394,33.3657,33.3262,33.3657,31746.0317
2009-12-16 12:30:00,50.58,50.58,50.53,50.54,22486.772486772483,33.3657,33.3657,33.3328,33.3394,22486.7725
2009-12-16 12:40:00,50.53,50.54,50.5,50.5,28990.299823633155,33.3328,33.3394,33.313,33.313,28990.2998
2009-12-16 12:50:00,50.5,50.51,50.46,50.46,17526.455026455023,33.313,33.3196,33.2866,33.2866,17526.455
2009-12-16 13:00:00,50.46,50.55,50.44,50.55,37698.41269841269,33.2866,33.346,33.2734,33.346,37698.4127
2009-12-16 13:10:00,50.55,50.55,50.49,50.49,11574.074074074071,33.346,33.346,33.3064,33.3064,11574.0741
2009-12-16 13:20:00,50.5,50.55,50.48,50.54,31746.031746031746,33.313,33.346,33.2998,33.3394,31746.0317
2009-12-16 13:30:00,50.53,50.54,50.52,50.52,30974.426807760137,33.3328,33.3394,33.3262,33.3262,30974.4268
2009-12-16 13:40:00,50.52,50.6,50.52,50.6,39462.08112874779,33.3262,33.3789,33.3262,33.3789,39462.0811
2009-12-16 13:50:00,50.6,50.64,50.55,50.57,38470.0176366843,33.3789,33.4053,33.346,33.3592,38470.0176
2009-12-16 14:00:00,50.56,50.59,50.56,50.58,31525.57319223985,33.3526,33.3723,33.3526,33.3657,31525.5732
2009-12-16 14:10:00,50.58,50.69,50.56,50.67,48721.34038800705,33.3657,33.4383,33.3526,33.4251,48721.3404
2009-12-16 14:20:00,50.68,50.71,50.53,50.61,55555.55555555555,33.4317,33.4515,33.3328,33.3855,55555.5556
2009-12-16 14:30:00,50.6,50.62,50.47,50.57,38690.47619047618,33.3789,33.3921,33.2932,33.3592,38690.4762
2009-12-16 14:40:00,50.57,50.57,50.45,50.45,36155.20282186948,33.3592,33.3592,33.28,33.28,36155.2028
2009-12-16 14:50:00,50.44,50.49,50.4,50.49,44422.39858906525,33.2734,33.3064,33.247,33.3064,44422.3986
2009-12-16 15:00:00,50.47,50.57,50.39,50.56,63492.06349206349,33.2932,33.3592,33.2404,33.3526,63492.0635
2009-12-16 15:10:00,50.55,50.58,50.54,50.56,53350.97001763668,33.346,33.3657,33.3394,33.3526,53350.97
2009-12-16 15:20:00,50.56,50.57,50.39,50.39,56437.3897707231,33.3526,33.3592,33.2404,33.2404,56437.3898
2009-12-16 15:30:00,50.39,50.49,50.39,50.49,62499.99999999999,33.2404,33.3064,33.2404,33.3064,62500.0
2009-12-16 15:40:00,50.49,50.55,50.49,50.5,76940.0352733686,33.3064,33.346,33.3064,33.313,76940.0353
2009-12-16 15:50:00,50.5,50.51,50.46,50.51,106922.39858906524,33.313,33.3196,33.2866,33.3196,106922.3986
2009-12-17 09:30:00,50.33,50.49,50.08,50.46,35052.91005291005,33.2008,33.3064,33.0359,33.2866,35052.9101
2009-12-17 09:40:00,50.46,50.48,50.26,50.28,51146.38447971781,33.2866,33.2998,33.1547,33.1678,51146.3845
2009-12-17 09:50:00,50.28,50.28,50.07,50.1,49823.63315696648,33.1678,33.1678,33.0293,33.0491,49823.6332
2009-12-17 10:00:00,50.1,50.25,50.1,50.24,60626.10229276896,33.0491,33.1481,33.0491,33.1415,60626.1023
2009-12-17 10:10:00,50.25,50.28,50.19,50.28,39462.08112874779,33.1481,33.1678,33.1085,33.1678,39462.0811
2009-12-17 10:20:00,50.29,50.39,50.26,50.3,41115.52028218695,33.1744,33.2404,33.1547,33.181,41115.5203
2009-12-17 10:30:00,50.28,50.33,50.22,50.24,29320.987654320983,33.1678,33.2008,33.1283,33.1415,29320.9877
2009-12-17 10:40:00,50.25,50.39,50.21,50.36,69775.13227513227,33.1481,33.2404,33.1217,33.2206,69775.1323
2009-12-17 10:50:00,50.36,50.46,50.33,50.41,25022.045855379187,33.2206,33.2866,33.2008,33.2536,25022.0459
2009-12-17 11:00:00,50.4,50.42,50.3,50.32,52799.82363315696,33.247,33.2602,33.181,33.1942,52799.8236
2009-12-17 11:10:00,50.31,50.38,50.3,50.37,20612.87477954145,33.1876,33.2338,33.181,33.2272,20612.8748
2009-12-17 11:20:00,50.37,50.38,50.29,50.3,20943.56261022928,33.2272,33.2338,33.1744,33.181,20943.5626
2009-12-17 11:30:00,50.3,50.32,50.22,50.3,160493.82716049382,33.181,33.1942,33.1283,33.181,160493.8272
2009-12-17 11:40:00,50.3,50.43,50.3,50.41,52689.59435626102,33.181,33.2668,33.181,33.2536,52689.5944
2009-12-17 11:50:00,50.42,50.52,50.4,50.51,63932.98059964726,33.2602,33.3262,33.247,33.3196,63932.9806
2009-12-17 12:00:00,50.52,50.54,50.45,50.48,44973.544973544966,33.3262,33.3394,33.28,33.2998,44973.545
2009-12-17 12:10:00,50.46,50.52,50.46,50.51,34501.76366843033,33.2866,33.3262,33.2866,33.3196,34501.7637
2009-12-17 12:20:00,50.51,50.52,50.33,50.35,66798.94179894179,33.3196,33.3262,33.2008,33.214,66798.9418
2009-12-17 12:30:00,50.35,50.35,50.25,50.33,52910.0529100529,33.214,33.214,33.1481,33.2008,52910.0529
2009-12-17 12:40:00,50.32,50.34,50.24,50.28,44863.31569664903,33.1942,33.2074,33.1415,33.1678,44863.3157
2009-12-17 12:50:00,50.28,50.36,50.28,50.32,31635.8024691358,33.1678,33.2206,33.1678,33.1942,31635.8025
2009-12-17 13:00:00,50.32,50.4,50.32,50.39,42548.50088183421,33.1942,33.247,33.1942,33.2404,42548.5009
2009-12-17 13:10:00,50.38,50.43,50.36,50.41,34942.6807760141,33.2338,33.2668,33.2206,33.2536,34942.6808
2009-12-17 13:20:00,50.41,50.41,50.34,50.35,52910.0529100529,33.2536,33.2536,33.2074,33.214,52910.0529
2009-12-17 13:30:00,50.36,50.37,50.3,50.31,46296.29629629629,33.2206,33.2272,33.181,33.1876,46296.2963
2009-12-17 13:40:00,50.31,50.32,50.28,50.29,100749.5590828924,33.1876,33.1942,33.1678,33.1744,100749.5591
2009-12-17 13:50:00,50.29,50.34,50.26,50.31,46075.8377425044,33.1744,33.2074,33.1547,33.1876,46075.8377
2009-12-17 14:00:00,50.3,50.34,50.29,50.31,55114.638447971774,33.181,33.2074,33.1744,33.1876,55114.6384
2009-12-17 14:10:00,50.31,50.39,50.3,50.36,44422.39858906525,33.1876,33.2404,33.181,33.2206,44422.3986
2009-12-17 14:20:00,50.37,50.39,50.36,50.36,41556.43738977072,33.2272,33.2404,33.2206,33.2206,41556.4374
2009-12-17 14:30:00,50.36,50.45,50.34,50.44,44201.940035273365,33.2206,33.28,33.2074,33.2734,44201.94
2009-12-17 14:40:00,50.42,50.44,50.36,50.36,36375.66137566137,33.2602,33.2734,33.2206,33.2206,36375.6614
2009-12-17 14:50:00,50.36,50.36,50.31,50.33,38470.0176366843,33.2206,33.2206,33.1876,33.2008,38470.0176
2009-12-17 15:00:00,50.32,50.39,50.31,50.38,65696.64902998235,33.1942,33.2404,33.1876,33.2338,65696.649
2009-12-17 15:10:00,50.39,50.39,50.3,50.35,54232.80423280423,33.2404,33.2404,33.181,33.214,54232.8042
2009-12-17 15:20:00,50.34,50.38,50.3,50.3,62169.312169312165,33.2074,33.2338,33.181,33.181,62169.3122
2009-12-17 15:30:00,50.31,50.37,50.27,50.32,92592.59259259258,33.1876,33.2272,33.1613,33.1942,92592.5926
2009-12-17 15:40:00,50.32,50.37,50.26,50.32,143298.05996472662,33.1942,33.2272,33.1547,33.1942,143298.06
2009-12-17 15:50:00,50.33,50.34,50.27,50.3,122464.72663139328,33.2008,33.2074,33.1613,33.181,122464.7266
2009-12-18 09:30:00,50.67,50.67,50.37,50.61,580357.1428571428,33.4251,33.4251,33.2272,33.3855,580357.1429
2009-12-18 09:40:00,50.62,50.76,50.56,50.59,22266.3139329806,33.3921,33.4845,33.3526,33.3723,22266.3139
2009-12-18 09:50:00,50.6,50.7,50.56,50.61,54012.34567901234,33.3789,33.4449,33.3526,33.3855,54012.3457
2009-12-18 10:00:00,50.62,50.8,50.61,50.79,65696.64902998235,33.3921,33.5109,33.3855,33.5043,65696.649
2009-12-18 10:10:00,50.79,50.88,50.79,50.8,70877.42504409171,33.5043,33.5636,33.5043,33.5109,70877.425
2009-12-18 10:20:00,50.8,50.81,50.62,50.62,50264.55026455026,33.5109,33.5175,33.3921,33.3921,50264.5503
2009-12-18 10:30:00,50.62,50.66,50.57,50.59,53350.97001763668,33.3921,33.4185,33.3592,33.3723,53350.97
2009-12-18 10:40:00,50.59,50.63,50.54,50.56,75176.3668430335,33.3723,33.3987,33.3394,33.3526,75176.3668
2009-12-18 10:50:00,50.55,50.61,50.55,50.58,63381.83421516754,33.346,33.3855,33.346,33.3657,63381.8342
2009-12-18 11:00:00,50.59,50.6,50.54,50.55,74514.99118165784,33.3723,33.3789,33.3394,33.346,74514.9912
2009-12-18 11:10:00,50.55,50.59,50.44,50.57,69775.13227513227,33.346,33.3723,33.2734,33.3592,69775.1323
2009-12-18 11:20:00,50.58,50.59,50.5,50.52,60295.41446208112,33.3657,33.3723,33.313,33.3262,60295.4145
2009-12-18 11:30:00,50.53,50.58,50.44,50.46,58641.975308641966,33.3328,33.3657,33.2734,33.2866,58641.9753
2009-12-18 11:40:00,50.46,50.53,50.39,50.48,78924.16225749558,33.2866,33.3328,33.2404,33.2998,78924.1623
2009-12-18 11:50:00,50.49,50.51,50.36,50.37,43981.481481481474,33.3064,33.3196,33.2206,33.2272,43981.4815
2009-12-18 12:00:00,50.38,50.38,50.27,50.28,24360.670194003524,33.2338,33.2338,33.1613,33.1678,24360.6702
2009-12-18 12:10:00,50.29,50.36,50.26,50.36,26344.79717813051,33.1744,33.2206,33.1547,33.2206,26344.7972
2009-12-18 12:20:00,50.35,50.39,50.29,50.29,27777.777777777774,33.214,33.2404,33.1744,33.1744,27777.7778
2009-12-18 12:30:00,50.29,50.31,50.27,50.3,23368.60670194004,33.1744,33.1876,33.1613,33.181,23368.6067
2009-12-18 12:40:00,50.3,50.3,50.23,50.27,20061.728395061727,33.181,33.181,33.1349,33.1613,20061.7284
2009-12-18 12:50:00,50.26,50.31,50.26,50.3,16865.079365079364,33.1547,33.1876,33.1547,33.181,16865.0794
2009-12-18 13:00:00,50.3,50.36,50.3,50.36,16975.308641975305,33.181,33.2206,33.181,33.2206,16975.3086
2009-12-18 13:10:00,50.36,50.4,50.36,50.39,33730.15873015873,33.2206,33.247,33.2206,33.2404,33730.1587
2009-12-18 13:20:00,50.39,50.39,50.34,50.36,44532.62786596119,33.2404,33.2404,33.2074,33.2206,44532.6279
2009-12-18 13:30:00,50.35,50.4,50.32,50.4,45083.77425044091,33.214,33.247,33.1942,33.247,45083.7743
2009-12-18 13:40:00,50.4,50.58,50.4,50.58,59303.35097001763,33.247,33.3657,33.247,33.3657,59303.351
2009-12-18 13:50:00,50.58,50.59,50.52,50.57,41225.74955908289,33.3657,33.3723,33.3262,33.3592,41225.7496
2009-12-18 14:00:00,50.57,50.59,50.5,50.58,42989.41798941798,33.3592,33.3723,33.313,33.3657,42989.418
2009-12-18 14:10:00,50.59,50.59,50.49,50.52,45083.77425044091,33.3723,33.3723,33.3064,33.3262,45083.7743
2009-12-18 14:20:00,50.53,50.53,50.38,50.39,29651.67548500881,33.3328,33.3328,33.2338,33.2404,29651.6755
2009-12-18 14:30:00,50.39,50.39,50.35,50.36,36155.20282186948,33.2404,33.2404,33.214,33.2206,36155.2028
2009-12-18 14:40:00,50.35,50.37,50.32,50.32,30974.426807760137,33.214,33.2272,33.1942,33.1942,30974.4268
2009-12-18 14:50:00,50.33,50.33,50.3,50.33,27116.402116402114,33.2008,33.2008,33.181,33.2008,27116.4021
2009-12-18 15:00:00,50.33,50.38,50.32,50.38,46626.98412698412,33.2008,33.2338,33.1942,33.2338,46626.9841
2009-12-18 15:10:00,50.39,50.39,50.28,50.31,34171.0758377425,33.2404,33.2404,33.1678,33.1876,34171.0758
2009-12-18 15:20:00,50.31,50.36,50.25,50.29,67350.08818342151,33.1876,33.2206,33.1481,33.1744,67350.0882
2009-12-18 15:30:00,50.29,50.3,50.22,50.29,57429.45326278659,33.1744,33.181,33.1283,33.1744,57429.4533
2009-12-18 15:40:00,50.3,50.49,50.3,50.45,122244.2680776014,33.181,33.3064,33.181,33.28,122244.2681
2009-12-18 15:50:00,50.45,50.53,50.45,50.51,248567.0194003527,33.28,33.3328,33.28,33.3196,248567.0194
2009-12-21 09:30:00,50.79,51.25,50.79,51.08,68783.06878306878,33.5043,33.8077,33.5043,33.6956,68783.0688
2009-12-21 09:40:00,51.08,51.11,51.01,51.1,37698.41269841269,33.6956,33.7154,33.6494,33.7088,37698.4127
2009-12-21 09:50:00,51.1,51.13,51.06,51.11,50264.55026455026,33.7088,33.7286,33.6824,33.7154,50264.5503
2009-12-21 10:00:00,51.11,51.25,51.1,51.23,56657.84832451498,33.7154,33.8077,33.7088,33.7945,56657.8483
2009-12-21 10:10:00,51.23,51.37,51.2,51.37,52248.677248677246,33.7945,33.8869,33.7747,33.8869,52248.6772
2009-12-21 10:20:00,51.37,51.38,51.18,51.18,50815.696649029975,33.8869,33.8935,33.7615,33.7615,50815.6966
2009-12-21 10:30:00,51.18,51.2,51.18,51.18,27116.402116402114,33.7615,33.7747,33.7615,33.7615,27116.4021
2009-12-21 10:40:00,51.18,51.2,51.12,51.14,23919.75308641975,33.7615,33.7747,33.722,33.7352,23919.7531
2009-12-21 10:50:00,51.15,51.15,50.99,51.0,30533.509700176364,33.7418,33.7418,33.6362,33.6428,30533.5097
2009-12-21 11:00:00,50.98,51.19,50.98,51.15,51146.38447971781,33.6296,33.7681,33.6296,33.7418,51146.3845
2009-12-21 11:10:00,51.15,51.18,51.08,51.08,18077.60141093474,33.7418,33.7615,33.6956,33.6956,18077.6014
2009-12-21 11:20:00,51.08,51.08,50.98,50.99,20171.95767195767,33.6956,33.6956,33.6296,33.6362,20171.9577
2009-12-21 11:30:00,50.98,51.23,50.98,51.17,31635.8024691358,33.6296,33.7945,33.6296,33.7549,31635.8025
2009-12-21 11:40:00,51.17,51.24,51.15,51.24,25793.65079365079,33.7549,33.8011,33.7418,33.8011,25793.6508
2009-12-21 11:50:00,51.23,51.27,51.18,51.18,14550.264550264548,33.7945,33.8209,33.7615,33.7615,14550.2646
2009-12-21 12:00:00,51.18,51.26,51.16,51.21,16754.85008818342,33.7615,33.8143,33.7484,33.7813,16754.8501
2009-12-21 12:10:00,51.2,51.22,51.16,51.2,17085.53791887125,33.7747,33.7879,33.7484,33.7747,17085.5379
2009-12-21 12:20:00,51.2,51.23,51.19,51.2,16975.308641975305,33.7747,33.7945,33.7681,33.7747,16975.3086
2009-12-21 12:30:00,51.19,51.2,51.08,51.08,17195.767195767196,33.7681,33.7747,33.6956,33.6956,17195.7672
2009-12-21 12:40:00,51.08,51.11,51.01,51.01,16534.391534391532,33.6956,33.7154,33.6494,33.6494,16534.3915
2009-12-21 12:50:00,51.01,51.06,51.01,51.03,27006.17283950617,33.6494,33.6824,33.6494,33.6626,27006.1728
2009-12-21 13:00:00,51.03,51.04,50.98,51.02,44642.85714285714,33.6626,33.6692,33.6296,33.656,44642.8571
2009-12-21 13:10:00,51.02,51.03,50.98,50.98,18738.977072310405,33.656,33.6626,33.6296,33.6296,18738.9771
2009-12-21 13:20:00,50.99,50.99,50.95,50.98,17636.68430335097,33.6362,33.6362,33.6098,33.6296,17636.6843
2009-12-21 13:30:00,50.98,51.01,50.97,50.98,24470.89947089947,33.6296,33.6494,33.623,33.6296,24470.8995
2009-12-21 13:40:00,50.98,51.08,50.95,51.08,32627.86596119929,33.6296,33.6956,33.6098,33.6956,32627.866
2009-12-21 13:50:00,51.08,51.1,51.03,51.08,19951.499118165782,33.6956,33.7088,33.6626,33.6956,19951.4991
2009-12-21 14:00:00,51.08,51.08,51.0,51.03,21604.938271604937,33.6956,33.6956,33.6428,33.6626,21604.9383
2009-12-21 14:10:00,51.05,51.09,51.01,51.08,19179.894179894178,33.6758,33.7022,33.6494,33.6956,19179.8942
2009-12-21 14:20:00,51.08,51.1,51.07,51.08,13337.742504409169,33.6956,33.7088,33.689,33.6956,13337.7425
2009-12-21 14:30:00,51.08,51.1,51.05,51.06,15873.015873015873,33.6956,33.7088,33.6758,33.6824,15873.0159
2009-12-21 14:40:00,51.06,51.06,51.01,51.04,17636.68430335097,33.6824,33.6824,33.6494,33.6692,17636.6843
2009-12-21 14:50:00,51.04,51.06,51.01,51.04,20833.33333333333,33.6692,33.6824,33.6494,33.6692,20833.3333
2009-12-21 15:00:00,51.04,51.04,50.97,50.98,31194.885361552024,33.6692,33.6692,33.623,33.6296,31194.8854
2009-12-21 15:10:00,50.98,50.98,50.94,50.96,50154.32098765432,33.6296,33.6296,33.6032,33.6164,50154.321
2009-12-21 15:20:00,50.96,50.98,50.93,50.97,45634.92063492063,33.6164,33.6296,33.5966,33.623,45634.9206
2009-12-21 15:30:00,50.97,51.04,50.96,51.04,52248.677248677246,33.623,33.6692,33.6164,33.6692,52248.6772
2009-12-21 15:40:00,51.04,51.04,50.95,50.95,77050.26455026455,33.6692,33.6692,33.6098,33.6098,77050.2646
2009-12-21 15:50:00,50.95,51.03,50.95,51.03,72089.94708994708,33.6098,33.6626,33.6098,33.6626,72089.9471
2009-12-22 09:30:00,51.04,51.27,51.03,51.18,36265.43209876543,33.6692,33.8209,33.6626,33.7615,36265.4321
2009-12-22 09:40:00,51.2,51.36,51.2,51.27,38910.93474426808,33.7747,33.8803,33.7747,33.8209,38910.9347
2009-12-22 09:50:00,51.27,51.31,51.19,51.21,23258.377425044087,33.8209,33.8473,33.7681,33.7813,23258.3774
2009-12-22 10:00:00,51.22,51.46,51.22,51.46,53571.428571428565,33.7879,33.9463,33.7879,33.9463,53571.4286
2009-12-22 10:10:00,51.47,51.52,51.46,51.51,34832.451499118164,33.9528,33.9858,33.9463,33.9792,34832.4515
2009-12-22 10:20:00,51.51,51.52,51.34,51.35,37147.266313932974,33.9792,33.9858,33.8671,33.8737,37147.2663
2009-12-22 10:30:00,51.35,51.37,51.24,51.25,35934.7442680776,33.8737,33.8869,33.8011,33.8077,35934.7443
2009-12-22 10:40:00,51.25,51.26,51.11,51.11,30533.509700176364,33.8077,33.8143,33.7154,33.7154,30533.5097
2009-12-22 10:50:00,51.11,51.15,51.04,51.05,37367.724867724864,33.7154,33.7418,33.6692,33.6758,37367.7249
2009-12-22 11:00:00,51.05,51.08,50.99,51.07,45634.92063492063,33.6758,33.6956,33.6362,33.689,45634.9206
2009-12-22 11:10:00,51.07,51.35,51.02,51.02,29210.75837742504,33.689,33.8737,33.656,33.656,29210.7584
2009-12-22 11:20:00,51.02,51.09,50.98,51.09,30643.738977072306,33.656,33.7022,33.6296,33.7022,30643.739
2009-12-22 11:30:00,51.09,51.1,51.01,51.01,34171.0758377425,33.7022,33.7088,33.6494,33.6494,34171.0758
2009-12-22 11:40:00,51.01,51.03,50.98,51.0,19951.499118165782,33.6494,33.6626,33.6296,33.6428,19951.4991
2009-12-22 11:50:00,51.01,51.02,50.96,50.97,16644.620811287477,33.6494,33.656,33.6164,33.623,16644.6208
2009-12-22 12:00:00,50.98,50.99,50.9,50.9,26455.02645502645,33.6296,33.6362,33.5768,33.5768,26455.0265
2009-12-22 12:10:00,50.9,50.95,50.87,50.92,33068.783068783065,33.5768,33.6098,33.5571,33.59,33068.7831
2009-12-22 12:20:00,50.92,50.92,50.89,50.89,14991.181657848325,33.59,33.59,33.5702,33.5702,14991.1817
2009-12-22 12:30:00,50.9,50.97,50.88,50.88,10692.239858906523,33.5768,33.623,33.5636,33.5636,10692.2399
2009-12-22 12:40:00,50.88,50.88,50.81,50.88,15321.869488536153,33.5636,33.5636,33.5175,33.5636,15321.8695
2009-12-22 12:50:00,50.87,50.87,50.8,50.85,29982.36331569665,33.5571,33.5571,33.5109,33.5439,29982.3633
2009-12-22 13:00:00,50.85,50.98,50.85,50.98,21164.02116402116,33.5439,33.6296,33.5439,33.6296,21164.0212
2009-12-22 13:10:00,50.98,50.99,50.88,50.89,17636.68430335097,33.6296,33.6362,33.5636,33.5702,17636.6843
2009-12-22 13:20:00,50.89,50.89,50.82,50.82,13337.742504409169,33.5702,33.5702,33.5241,33.5241,13337.7425
2009-12-22 13:30:00,50.82,50.87,50.8,50.87,20392.416225749555,33.5241,33.5571,33.5109,33.5571,20392.4162
2009-12-22 13:40:00,50.86,50.88,50.83,50.84,10030.864197530864,33.5505,33.5636,33.5307,33.5373,10030.8642
2009-12-22 13:50:00,50.85,50.88,50.8,50.88,16754.85008818342,33.5439,33.5636,33.5109,33.5636,16754.8501
2009-12-22 14:00:00,50.88,50.93,50.87,50.92,34171.0758377425,33.5636,33.5966,33.5571,33.59,34171.0758
2009-12-22 14:10:00,50.92,50.92,50.82,50.86,31746.031746031746,33.59,33.59,33.5241,33.5505,31746.0317
2009-12-22 14:20:00,50.86,50.89,50.85,50.87,15211.64021164021,33.5505,33.5702,33.5439,33.5571,15211.6402
2009-12-22 14:30:00,50.88,50.94,50.87,50.93,13337.742504409169,33.5636,33.6032,33.5571,33.5966,13337.7425
2009-12-22 14:40:00,50.94,50.96,50.9,50.94,27777.777777777774,33.6032,33.6164,33.5768,33.6032,27777.7778
2009-12-22 14:50:00,50.95,50.95,50.88,50.89,19951.499118165782,33.6098,33.6098,33.5636,33.5702,19951.4991
2009-12-22 15:00:00,50.89,50.89,50.85,50.87,27888.00705467372,33.5702,33.5702,33.5439,33.5571,27888.0071
2009-12-22 15:10:00,50.87,50.88,50.82,50.85,31856.261022927687,33.5571,33.5636,33.5241,33.5439,31856.261
2009-12-22 15:20:00,50.85,50.86,50.82,50.84,36706.3492063492,33.5439,33.5505,33.5241,33.5373,36706.3492
2009-12-22 15:30:00,50.84,50.91,50.83,50.88,47508.81834215167,33.5373,33.5834,33.5307,33.5636,47508.8183
2009-12-22 15:40:00,50.88,50.9,50.84,50.9,61948.85361552028,33.5636,33.5768,33.5373,33.5768,61948.8536
2009-12-22 15:50:00,50.9,50.94,50.86,50.91,96450.6172839506,33.5768,33.6032,33.5505,33.5834,96450.6173
2009-12-23 09:30:00,50.91,51.09,50.89,50.91,24250.440917107582,33.5834,33.7022,33.5702,33.5834,24250.4409
2009-12-23 09:40:00,50.92,50.92,50.84,50.84,11353.615520282186,33.59,33.59,33.5373,33.5373,11353.6155
2009-12-23 09:50:00,50.84,50.89,50.83,50.83,37698.41269841269,33.5373,33.5702,33.5307,33.5307,37698.4127
2009-12-23 10:00:00,50.83,50.84,50.79,50.8,46406.52557319224,33.5307,33.5373,33.5043,33.5109,46406.5256
2009-12-23 10:10:00,50.8,50.87,50.79,50.81,24470.89947089947,33.5109,33.5571,33.5043,33.5175,24470.8995
2009-12-23 10:20:00,50.81,50.82,50.66,50.74,56547.61904761904,33.5175,33.5241,33.4185,33.4713,56547.619
2009-12-23 10:30:00,50.75,50.78,50.66,50.69,19731.040564373896,33.4779,33.4977,33.4185,33.4383,19731.0406
2009-12-23 10:40:00,50.69,50.7,50.63,50.68,34171.0758377425,33.4383,33.4449,33.3987,33.4317,34171.0758
2009-12-23 10:50:00,50.69,50.69,50.61,50.61,29982.36331569665,33.4383,33.4383,33.3855,33.3855,29982.3633
2009-12-23 11:00:00,50.62,50.64,50.59,50.61,21604.938271604937,33.3921,33.4053,33.3723,33.3855,21604.9383
2009-12-23 11:10:00,50.6,50.78,50.6,50.78,29872.1340388007,33.3789,33.4977,33.3789,33.4977,29872.134
2009-12-23 11:20:00,50.78,50.86,50.77,50.83,28990.299823633155,33.4977,33.5505,33.4911,33.5307,28990.2998
2009-12-23 11:30:00,50.83,50.83,50.79,50.8,26675.485008818338,33.5307,33.5307,33.5043,33.5109,26675.485
2009-12-23 11:40:00,50.8,50.81,50.75,50.79,31084.65608465608,33.5109,33.5175,33.4779,33.5043,31084.6561
2009-12-23 11:50:00,50.78,50.86,50.77,50.82,43320.10582010582,33.4977,33.5505,33.4911,33.5241,43320.1058
2009-12-23 12:00:00,50.81,50.82,50.79,50.8,20171.95767195767,33.5175,33.5241,33.5043,33.5109,20171.9577
2009-12-23 12:10:00,50.8,50.88,50.8,50.88,40564.37389770723,33.5109,33.5636,33.5109,33.5636,40564.3739
2009-12-23 12:20:00,50.88,50.94,50.87,50.88,19290.123456790123,33.5636,33.6032,33.5571,33.5636,19290.1235
2009-12-23 12:30:00,50.87,50.87,50.68,50.68,25132.27513227513,33.5571,33.5571,33.4317,33.4317,25132.2751
2009-12-23 12:40:00,50.69,50.69,50.63,50.66,24911.81657848324,33.4383,33.4383,33.3987,33.4185,24911.8166
2009-12-23 12:50:00,50.66,50.75,50.62,50.63,25352.73368606701,33.4185,33.4779,33.3921,33.3987,25352.7337
2009-12-23 13:00:00,50.63,50.64,50.59,50.59,33509.70017636684,33.3987,33.4053,33.3723,33.3723,33509.7002
2009-12-23 13:10:00,50.59,50.65,50.54,50.64,29100.529100529096,33.3723,33.4119,33.3394,33.4053,29100.5291
2009-12-23 13:20:00,50.64,50.72,50.63,50.68,16093.474426807756,33.4053,33.4581,33.3987,33.4317,16093.4744
2009-12-23 13:30:00,50.66,50.72,50.66,50.71,18959.43562610229,33.4185,33.4581,33.4185,33.4515,18959.4356
2009-12-23 13:40:00,50.71,50.79,50.7,50.75,36155.20282186948,33.4515,33.5043,33.4449,33.4779,36155.2028
2009-12-23 13:50:00,50.75,50.75,50.69,50.7,17746.91358024691,33.4779,33.4779,33.4383,33.4449,17746.9136
2009-12-23 14:00:00,50.7,50.77,50.69,50.69,17195.767195767196,33.4449,33.4911,33.4383,33.4383,17195.7672
2009-12-23 14:10:00,50.7,50.77,50.7,50.71,15321.869488536153,33.4449,33.4911,33.4449,33.4515,15321.8695
2009-12-23 14:20:00,50.71,50.73,50.7,50.72,9700.176366843032,33.4515,33.4647,33.4449,33.4581,9700.1764
2009-12-23 14:30:00,50.71,50.73,50.69,50.7,37037.03703703703,33.4515,33.4647,33.4383,33.4449,37037.037
2009-12-23 14:40:00,50.7,50.74,50.69,50.71,34060.84656084656,33.4449,33.4713,33.4383,33.4515,34060.8466
2009-12-23 14:50:00,50.71,50.73,50.69,50.71,32848.324514991175,33.4515,33.4647,33.4383,33.4515,32848.3245
2009-12-23 15:00:00,50.71,50.72,50.69,50.69,21604.938271604937,33.4515,33.4581,33.4383,33.4383,21604.9383
2009-12-23 15:10:00,50.69,50.71,50.66,50.67,18187.830687830687,33.4383,33.4515,33.4185,33.4251,18187.8307
2009-12-23 15:20:00,50.67,50.67,50.62,50.64,25242.50440917108,33.4251,33.4251,33.3921,33.4053,25242.5044
2009-12-23 15:30:00,50.64,50.69,50.59,50.69,62389.77072310405,33.4053,33.4383,33.3723,33.4383,62389.7707
2009-12-23 15:40:00,50.69,50.69,50.57,50.58,107914.46208112872,33.4383,33.4383,33.3592,33.3657,107914.4621
2009-12-23 15:50:00,50.58,50.69,50.58,50.64,89726.63139329806,33.3657,33.4383,33.3657,33.4053,89726.6314
2009-12-24 09:30:00,50.74,50.94,50.74,50.85,15983.245149911814,33.4713,33.6032,33.4713,33.5439,15983.2451
2009-12-24 09:40:00,50.85,50.85,50.76,50.8,4960.317460317459,33.5439,33.5439,33.4845,33.5109,4960.3175
2009-12-24 09:50:00,50.81,50.96,50.81,50.96,10802.469135802468,33.5175,33.6164,33.5175,33.6164,10802.4691
2009-12-24 10:00:00,50.94,51.07,50.92,50.92,10251.32275132275,33.6032,33.689,33.59,33.59,10251.3228
2009-12-24 10:10:00,50.92,50.95,50.86,50.93,9038.80070546737,33.59,33.6098,33.5505,33.5966,9038.8007
2009-12-24 10:20:00,50.91,50.95,50.88,50.9,11353.615520282186,33.5834,33.6098,33.5636,33.5768,11353.6155
2009-12-24 10:30:00,50.89,50.89,50.85,50.87,5621.693121693121,33.5702,33.5702,33.5439,33.5571,5621.6931
2009-12-24 10:40:00,50.87,50.87,50.81,50.87,22156.08465608465,33.5571,33.5571,33.5175,33.5571,22156.0847
2009-12-24 10:50:00,50.87,50.88,50.87,50.88,14109.347442680775,33.5571,33.5636,33.5571,33.5636,14109.3474
2009-12-24 11:00:00,50.87,50.87,50.86,50.87,5180.776014109347,33.5571,33.5571,33.5505,33.5571,5180.776
2009-12-24 11:10:00,50.87,50.95,50.87,50.95,12896.825396825396,33.5571,33.6098,33.5571,33.6098,12896.8254
2009-12-24 11:20:00,50.94,50.97,50.94,50.97,5070.546737213404,33.6032,33.623,33.6032,33.623,5070.5467
2009-12-24 11:30:00,50.97,50.99,50.89,50.89,11353.615520282186,33.623,33.6362,33.5702,33.5702,11353.6155
2009-12-24 11:40:00,50.88,50.88,50.86,50.87,6613.756613756613,33.5636,33.5636,33.5505,33.5571,6613.7566
2009-12-24 11:50:00,50.86,50.86,50.81,50.83,13337.742504409169,33.5505,33.5505,33.5175,33.5307,13337.7425
2009-12-24 12:00:00,50.84,50.88,50.81,50.82,10030.864197530864,33.5373,33.5636,33.5175,33.5241,10030.8642
2009-12-24 12:10:00,50.83,50.87,50.82,50.86,10251.32275132275,33.5307,33.5571,33.5241,33.5505,10251.3228
2009-12-24 12:20:00,50.85,50.86,50.85,50.85,6062.610229276896,33.5439,33.5505,33.5439,33.5439,6062.6102
2009-12-24 12:30:00,50.85,50.88,50.84,50.84,14770.723104056437,33.5439,33.5636,33.5373,33.5373,14770.7231
2009-12-24 12:40:00,50.85,50.85,50.79,50.8,16865.079365079364,33.5439,33.5439,33.5043,33.5109,16865.0794
2009-12-24 12:50:00,50.81,50.9,50.8,50.87,17857.142857142855,33.5175,33.5768,33.5109,33.5571,17857.1429
2009-12-28 09:30:00,50.77,51.25,50.77,51.2,36155.20282186948,33.4911,33.8077,33.4911,33.7747,36155.2028
2009-12-28 09:40:00,51.2,51.26,51.17,51.26,36596.119929453256,33.7747,33.8143,33.7549,33.8143,36596.1199
2009-12-28 09:50:00,51.26,51.29,51.24,51.29,30202.821869488533,33.8143,33.8341,33.8011,33.8341,30202.8219
2009-12-28 10:00:00,51.29,51.32,51.25,51.27,28880.07054673721,33.8341,33.8539,33.8077,33.8209,28880.0705
2009-12-28 10:10:00,51.27,51.29,51.25,51.29,31415.34391534391,33.8209,33.8341,33.8077,33.8341,31415.3439
2009-12-28 10:20:00,51.29,51.36,51.27,51.35,39021.16402116402,33.8341,33.8803,33.8209,33.8737,39021.164
2009-12-28 10:30:00,51.35,51.4,51.34,51.4,56878.30687830688,33.8737,33.9067,33.8671,33.9067,56878.3069
2009-12-28 10:40:00,51.41,51.47,51.4,51.46,30202.821869488533,33.9133,33.9528,33.9067,33.9463,30202.8219
2009-12-28 10:50:00,51.46,51.47,51.39,51.39,20502.6455026455,33.9463,33.9528,33.9001,33.9001,20502.6455
2009-12-28 11:00:00,51.39,51.45,51.38,51.45,15542.32804232804,33.9001,33.9397,33.8935,33.9397,15542.328
2009-12-28 11:10:00,51.45,51.47,51.38,51.4,22817.460317460314,33.9397,33.9528,33.8935,33.9067,22817.4603
2009-12-28 11:20:00,51.4,51.4,51.38,51.39,25573.192239858905,33.9067,33.9067,33.8935,33.9001,25573.1922
2009-12-28 11:30:00,51.39,51.44,51.38,51.41,18298.059964726628,33.9001,33.9331,33.8935,33.9133,18298.06
2009-12-28 11:40:00,51.41,51.42,51.39,51.4,17967.3721340388,33.9133,33.9199,33.9001,33.9067,17967.3721
2009-12-28 11:50:00,51.4,51.42,51.39,51.42,14219.576719576718,33.9067,33.9199,33.9001,33.9199,14219.5767
2009-12-28 12:00:00,51.42,51.42,51.36,51.36,19731.040564373896,33.9199,33.9199,33.8803,33.8803,19731.0406
2009-12-28 12:10:00,51.36,51.37,51.34,51.36,17636.68430335097,33.8803,33.8869,33.8671,33.8803,17636.6843
2009-12-28 12:20:00,51.36,51.37,51.35,51.36,13778.659611992944,33.8803,33.8869,33.8737,33.8803,13778.6596
2009-12-28 12:30:00,51.35,51.4,51.33,51.35,24250.440917107582,33.8737,33.9067,33.8605,33.8737,24250.4409
2009-12-28 12:40:00,51.35,51.43,51.33,51.38,23919.75308641975,33.8737,33.9265,33.8605,33.8935,23919.7531
2009-12-28 12:50:00,51.37,51.37,51.34,51.36,9038.80070546737,33.8869,33.8869,33.8671,33.8803,9038.8007
2009-12-28 13:00:00,51.36,51.44,51.35,51.39,27006.17283950617,33.8803,33.9331,33.8737,33.9001,27006.1728
2009-12-28 13:10:00,51.38,51.42,51.35,51.39,22376.54320987654,33.8935,33.9199,33.8737,33.9001,22376.5432
2009-12-28 13:20:00,51.39,51.46,51.38,51.43,18187.830687830687,33.9001,33.9463,33.8935,33.9265,18187.8307
2009-12-28 13:30:00,51.44,51.45,51.43,51.44,38910.93474426808,33.9331,33.9397,33.9265,33.9331,38910.9347
2009-12-28 13:40:00,51.44,51.46,51.43,51.46,58531.74603174603,33.9331,33.9463,33.9265,33.9463,58531.746
2009-12-28 13:50:00,51.46,51.5,51.46,51.49,26675.485008818338,33.9463,33.9726,33.9463,33.966,26675.485
2009-12-28 14:00:00,51.49,51.49,51.41,51.41,26675.485008818338,33.966,33.966,33.9133,33.9133,26675.485
2009-12-28 14:10:00,51.41,51.5,51.39,51.45,77270.72310405642,33.9133,33.9726,33.9001,33.9397,77270.7231
2009-12-28 14:20:00,51.45,51.55,51.44,51.53,126322.75132275133,33.9397,34.0056,33.9331,33.9924,126322.7513
2009-12-28 14:30:00,51.53,51.54,51.46,51.5,68783.06878306878,33.9924,33.999,33.9463,33.9726,68783.0688
2009-12-28 14:40:00,51.5,51.5,51.44,51.44,41887.12522045855,33.9726,33.9726,33.9331,33.9331,41887.1252
2009-12-28 14:50:00,51.44,51.44,51.37,51.38,16313.932980599646,33.9331,33.9331,33.8869,33.8935,16313.933
2009-12-28 15:00:00,51.38,51.44,51.37,51.44,29982.36331569665,33.8935,33.9331,33.8869,33.9331,29982.3633
2009-12-28 15:10:00,51.44,51.46,51.43,51.45,24470.89947089947,33.9331,33.9463,33.9265,33.9397,24470.8995
2009-12-28 15:20:00,51.45,51.47,51.44,51.45,59082.89241622575,33.9397,33.9528,33.9331,33.9397,59082.8924
2009-12-28 15:30:00,51.45,51.47,51.4,51.44,58311.28747795414,33.9397,33.9528,33.9067,33.9331,58311.2875
2009-12-28 15:40:00,51.45,51.47,51.41,51.43,75396.82539682538,33.9397,33.9528,33.9133,33.9265,75396.8254
2009-12-28 15:50:00,51.44,51.56,51.4,51.56,99977.9541446208,33.9331,34.0122,33.9067,34.0122,99977.9541
2009-12-29 09:30:00,51.71,51.89,51.49,51.87,70987.65432098764,34.1112,34.2299,33.966,34.2167,70987.6543
2009-12-29 09:40:00,51.87,51.96,51.8,51.87,46516.754850088175,34.2167,34.2761,34.1705,34.2167,46516.7549
2009-12-29 09:50:00,51.87,51.88,51.83,51.86,34171.0758377425,34.2167,34.2233,34.1903,34.2101,34171.0758
2009-12-29 10:00:00,51.86,51.9,51.84,51.85,35052.91005291005,34.2101,34.2365,34.1969,34.2035,35052.9101
2009-12-29 10:10:00,51.85,51.96,51.85,51.96,21494.70899470899,34.2035,34.2761,34.2035,34.2761,21494.709
2009-12-29 10:20:00,51.96,51.99,51.94,51.96,38910.93474426808,34.2761,34.2959,34.2629,34.2761,38910.9347
2009-12-29 10:30:00,51.97,51.97,51.87,51.89,19731.040564373896,34.2827,34.2827,34.2167,34.2299,19731.0406
2009-12-29 10:40:00,51.9,51.91,51.85,51.85,14329.805996472662,34.2365,34.2431,34.2035,34.2035,14329.806
2009-12-29 10:50:00,51.85,51.86,51.8,51.82,12566.137566137564,34.2035,34.2101,34.1705,34.1837,12566.1376
2009-12-29 11:00:00,51.82,51.83,51.77,51.77,26455.02645502645,34.1837,34.1903,34.1507,34.1507,26455.0265
2009-12-29 11:10:00,51.77,51.78,51.77,51.78,16424.162257495587,34.1507,34.1573,34.1507,34.1573,16424.1623
2009-12-29 11:20:00,51.77,51.79,51.77,51.77,27447.089947089946,34.1507,34.1639,34.1507,34.1507,27447.0899
2009-12-29 11:30:00,51.77,51.88,51.77,51.8,36816.578483245146,34.1507,34.2233,34.1507,34.1705,36816.5785
2009-12-29 11:40:00,51.79,51.82,51.75,51.81,11463.84479717813,34.1639,34.1837,34.1376,34.1771,11463.8448
2009-12-29 11:50:00,51.81,51.82,51.77,51.79,9149.029982363314,34.1771,34.1837,34.1507,34.1639,9149.03
2009-12-29 12:00:00,51.78,51.79,51.76,51.76,6723.985890652557,34.1573,34.1639,34.1442,34.1442,6723.9859
2009-12-29 12:10:00,51.76,51.79,51.75,51.76,7936.507936507935,34.1442,34.1639,34.1376,34.1442,7936.5079
2009-12-29 12:20:00,51.76,51.76,51.74,51.74,6944.444444444443,34.1442,34.1442,34.131,34.131,6944.4444
2009-12-29 12:30:00,51.73,51.76,51.71,51.75,7495.5908289241615,34.1244,34.1442,34.1112,34.1376,7495.5908
2009-12-29 12:40:00,51.75,51.77,51.74,51.76,11022.927689594357,34.1376,34.1507,34.131,34.1442,11022.9277
2009-12-29 12:50:00,51.76,51.76,51.74,51.74,14440.035273368603,34.1442,34.1442,34.131,34.131,14440.0353
2009-12-29 13:00:00,51.74,51.74,51.72,51.73,10030.864197530864,34.131,34.131,34.1178,34.1244,10030.8642
2009-12-29 13:10:00,51.74,51.76,51.71,51.73,10692.239858906523,34.131,34.1442,34.1112,34.1244,10692.2399
2009-12-29 13:20:00,51.71,51.76,51.71,51.74,15762.786596119928,34.1112,34.1442,34.1112,34.131,15762.7866
2009-12-29 13:30:00,51.76,51.76,51.74,51.76,12125.220458553791,34.1442,34.1442,34.131,34.1442,12125.2205
2009-12-29 13:40:00,51.76,51.77,51.75,51.76,18628.74779541446,34.1442,34.1507,34.1376,34.1442,18628.7478
2009-12-29 13:50:00,51.76,51.76,51.74,51.75,9369.488536155202,34.1442,34.1442,34.131,34.1376,9369.4885
2009-12-29 14:00:00,51.75,51.76,51.71,51.71,15321.869488536153,34.1376,34.1442,34.1112,34.1112,15321.8695
2009-12-29 14:10:00,51.71,51.75,51.69,51.72,16865.079365079364,34.1112,34.1376,34.098,34.1178,16865.0794
2009-12-29 14:20:00,51.72,51.75,51.71,51.72,15652.557319223984,34.1178,34.1376,34.1112,34.1178,15652.5573
2009-12-29 14:30:00,51.72,51.73,51.67,51.67,17416.225749559082,34.1178,34.1244,34.0848,34.0848,17416.2257
2009-12-29 14:40:00,51.67,51.73,51.67,51.71,22045.85537918871,34.0848,34.1244,34.0848,34.1112,22045.8554
2009-12-29 14:50:00,51.71,51.71,51.66,51.66,26785.714285714283,34.1112,34.1112,34.0782,34.0782,26785.7143
2009-12-29 15:00:00,51.66,51.78,51.65,51.73,38359.78835978836,34.0782,34.1573,34.0716,34.1244,38359.7884
2009-12-29 15:10:00,51.74,51.75,51.72,51.74,24801.5873015873,34.131,34.1376,34.1178,34.131,24801.5873
2009-12-29 15:20:00,51.74,51.74,51.69,51.71,26895.943562610228,34.131,34.131,34.098,34.1112,26895.9436
2009-12-29 15:30:00,51.71,51.73,51.71,51.72,32848.324514991175,34.1112,34.1244,34.1112,34.1178,32848.3245
2009-12-29 15:40:00,51.72,51.73,51.64,51.65,86199.29453262786,34.1178,34.1244,34.065,34.0716,86199.2945
2009-12-29 15:50:00,51.65,51.66,51.55,51.57,184082.8924162257,34.0716,34.0782,34.0056,34.0188,184082.8924
2009-12-30 09:30:00,51.29,51.61,51.26,51.58,44091.71075837742,33.8341,34.0452,33.8143,34.0254,44091.7108
2009-12-30 09:40:00,51.57,51.86,51.5,51.76,43320.10582010582,34.0188,34.2101,33.9726,34.1442,43320.1058
2009-12-30 09:50:00,51.76,51.85,51.76,51.81,14660.493827160491,34.1442,34.2035,34.1442,34.1771,14660.4938
2009-12-30 10:00:00,51.81,51.86,51.8,51.85,27667.548500881832,34.1771,34.2101,34.1705,34.2035,27667.5485
2009-12-30 10:10:00,51.85,51.85,51.72,51.73,20392.416225749555,34.2035,34.2035,34.1178,34.1244,20392.4162
2009-12-30 10:20:00,51.73,51.76,51.71,51.73,18849.206349206343,34.1244,34.1442,34.1112,34.1244,18849.2063
2009-12-30 10:30:00,51.74,51.75,51.67,51.67,20833.33333333333,34.131,34.1376,34.0848,34.0848,20833.3333
2009-12-30 10:40:00,51.67,51.8,51.67,51.76,19179.894179894178,34.0848,34.1705,34.0848,34.1442,19179.8942
2009-12-30 10:50:00,51.76,51.8,51.75,51.76,10361.552028218694,34.1442,34.1705,34.1376,34.1442,10361.552
2009-12-30 11:00:00,51.76,51.76,51.67,51.67,19179.894179894178,34.1442,34.1442,34.0848,34.0848,19179.8942
2009-12-30 11:10:00,51.68,51.76,51.67,51.67,13337.742504409169,34.0914,34.1442,34.0848,34.0848,13337.7425
2009-12-30 11:20:00,51.67,51.68,51.62,51.63,11574.074074074071,34.0848,34.0914,34.0518,34.0584,11574.0741
2009-12-30 11:30:00,51.63,51.64,51.62,51.62,10802.469135802468,34.0584,34.065,34.0518,34.0518,10802.4691
2009-12-30 11:40:00,51.62,51.63,51.58,51.62,13888.888888888889,34.0518,34.0584,34.0254,34.0518,13888.8889
2009-12-30 11:50:00,51.62,51.67,51.61,51.64,12455.90828924162,34.0518,34.0848,34.0452,34.065,12455.9083
2009-12-30 12:00:00,51.64,51.64,51.61,51.61,15211.64021164021,34.065,34.065,34.0452,34.0452,15211.6402
2009-12-30 12:10:00,51.61,51.65,51.59,51.63,13117.283950617282,34.0452,34.0716,34.032,34.0584,13117.284
2009-12-30 12:20:00,51.63,51.66,51.63,51.66,7826.278659611992,34.0584,34.0782,34.0584,34.0782,7826.2787
2009-12-30 12:30:00,51.66,51.66,51.62,51.62,11022.927689594357,34.0782,34.0782,34.0518,34.0518,11022.9277
2009-12-30 12:40:00,51.62,51.65,51.6,51.65,13558.201058201055,34.0518,34.0716,34.0386,34.0716,13558.2011
2009-12-30 12:50:00,51.65,51.65,51.61,51.61,9589.947089947089,34.0716,34.0716,34.0452,34.0452,9589.9471
2009-12-30 13:00:00,51.61,51.65,51.61,51.61,13999.11816578483,34.0452,34.0716,34.0452,34.0452,13999.1182
2009-12-30 13:10:00,51.61,51.62,51.59,51.6,5952.380952380951,34.0452,34.0518,34.032,34.0386,5952.381
2009-12-30 13:20:00,51.6,51.6,51.57,51.57,6834.2151675485,34.0386,34.0386,34.0188,34.0188,6834.2152
2009-12-30 13:30:00,51.57,51.57,51.49,51.49,13337.742504409169,34.0188,34.0188,33.966,33.966,13337.7425
2009-12-30 13:40:00,51.49,51.56,51.49,51.56,13337.742504409169,33.966,34.0122,33.966,34.0122,13337.7425
2009-12-30 13:50:00,51.56,51.56,51.48,51.48,22707.231040564373,34.0122,34.0122,33.9594,33.9594,22707.231
2009-12-30 14:00:00,51.49,51.51,51.48,51.5,15432.098765432096,33.966,33.9792,33.9594,33.9726,15432.0988
2009-12-30 14:10:00,51.5,51.5,51.48,51.48,20171.95767195767,33.9726,33.9726,33.9594,33.9594,20171.9577
2009-12-30 14:20:00,51.48,51.51,51.47,51.49,17967.3721340388,33.9594,33.9792,33.9528,33.966,17967.3721
2009-12-30 14:30:00,51.5,51.5,51.45,51.45,27336.860670194,33.9726,33.9726,33.9397,33.9397,27336.8607
2009-12-30 14:40:00,51.45,51.47,51.42,51.47,13337.742504409169,33.9397,33.9528,33.9199,33.9528,13337.7425
2009-12-30 14:50:00,51.47,51.5,51.47,51.49,19731.040564373896,33.9528,33.9726,33.9528,33.966,19731.0406
2009-12-30 15:00:00,51.49,51.49,51.42,51.47,18849.206349206343,33.966,33.966,33.9199,33.9528,18849.2063
2009-12-30 15:10:00,51.47,51.48,51.42,51.45,23699.294532627864,33.9528,33.9594,33.9199,33.9397,23699.2945
2009-12-30 15:20:00,51.46,51.5,51.44,51.49,18628.74779541446,33.9463,33.9726,33.9331,33.966,18628.7478
2009-12-30 15:30:00,51.5,51.5,51.45,51.48,41776.8959435626,33.9726,33.9726,33.9397,33.9594,41776.8959
2009-12-30 15:40:00,51.49,51.56,51.47,51.56,60515.87301587301,33.966,34.0122,33.9528,34.0122,60515.873
2009-12-30 15:50:00,51.57,51.58,51.5,51.51,64373.89770723103,34.0188,34.0254,33.9726,33.9792,64373.8977
2009-12-31 09:30:00,51.76,51.8,51.57,51.76,21384.47971781305,34.1442,34.1705,34.0188,34.1442,21384.4797
2009-12-31 09:40:00,51.76,51.76,51.6,51.67,9259.259259259255,34.1442,34.1442,34.0386,34.0848,9259.2593
2009-12-31 09:50:00,51.67,51.68,51.41,51.42,58201.05820105819,34.0848,34.0914,33.9133,33.9199,58201.0582
2009-12-31 10:00:00,51.41,51.42,51.34,51.36,10251.32275132275,33.9133,33.9199,33.8671,33.8803,10251.3228
2009-12-31 10:10:00,51.34,51.36,51.31,51.35,9369.488536155202,33.8671,33.8803,33.8473,33.8737,9369.4885
2009-12-31 10:20:00,51.34,51.39,51.3,51.32,42217.81305114638,33.8671,33.9001,33.8407,33.8539,42217.8131
2009-12-31 10:30:00,51.31,51.33,51.18,51.2,35493.82716049382,33.8473,33.8605,33.7615,33.7747,35493.8272
2009-12-31 10:40:00,51.18,51.21,51.18,51.21,11684.303350970016,33.7615,33.7813,33.7615,33.7813,11684.3034
2009-12-31 10:50:00,51.21,51.22,51.18,51.2,9038.80070546737,33.7813,33.7879,33.7615,33.7747,9038.8007
2009-12-31 11:00:00,51.18,51.19,51.11,51.11,15211.64021164021,33.7615,33.7681,33.7154,33.7154,15211.6402
2009-12-31 11:10:00,51.09,51.1,50.92,50.94,18628.74779541446,33.7022,33.7088,33.59,33.6032,18628.7478
2009-12-31 11:20:00,50.93,51.04,50.92,51.03,20392.416225749555,33.5966,33.6692,33.59,33.6626,20392.4162
2009-12-31 11:30:00,51.03,51.03,50.98,51.0,8818.342151675484,33.6626,33.6626,33.6296,33.6428,8818.3422
2009-12-31 11:40:00,50.98,51.01,50.98,51.0,12896.825396825396,33.6296,33.6494,33.6296,33.6428,12896.8254
2009-12-31 11:50:00,51.01,51.03,50.97,50.97,11574.074074074071,33.6494,33.6626,33.623,33.623,11574.0741
2009-12-31 12:00:00,50.95,50.97,50.95,50.96,8708.112874779541,33.6098,33.623,33.6098,33.6164,8708.1129
2009-12-31 12:10:00,50.97,50.98,50.92,50.93,14550.264550264548,33.623,33.6296,33.59,33.5966,14550.2646
2009-12-31 12:20:00,50.93,51.0,50.91,50.97,12455.90828924162,33.5966,33.6428,33.5834,33.623,12455.9083
2009-12-31 12:30:00,50.97,50.98,50.95,50.96,3637.566137566137,33.623,33.6296,33.6098,33.6164,3637.5661
2009-12-31 12:40:00,50.95,50.99,50.95,50.99,9810.405643738975,33.6098,33.6362,33.6098,33.6362,9810.4056
2009-12-31 12:50:00,50.99,51.0,50.91,50.92,14550.264550264548,33.6362,33.6428,33.5834,33.59,14550.2646
2009-12-31 13:00:00,50.91,50.96,50.89,50.94,39021.16402116402,33.5834,33.6164,33.5702,33.6032,39021.164
2009-12-31 13:10:00,50.93,50.93,50.89,50.92,13337.742504409169,33.5966,33.5966,33.5702,33.59,13337.7425
2009-12-31 13:20:00,50.91,51.0,50.91,51.0,10802.469135802468,33.5834,33.6428,33.5834,33.6428,10802.4691
2009-12-31 13:30:00,51.0,51.07,51.0,51.04,8267.195767195766,33.6428,33.689,33.6428,33.6692,8267.1958
2009-12-31 13:40:00,51.04,51.06,50.99,51.0,8597.883597883598,33.6692,33.6824,33.6362,33.6428,8597.8836
2009-12-31 13:50:00,51.0,51.02,50.98,50.99,7275.132275132274,33.6428,33.656,33.6296,33.6362,7275.1323
2009-12-31 14:00:00,50.99,51.02,50.98,51.01,9589.947089947089,33.6362,33.656,33.6296,33.6494,9589.9471
2009-12-31 14:10:00,51.01,51.02,51.0,51.01,4519.400352733685,33.6494,33.656,33.6428,33.6494,4519.4004
2009-12-31 14:20:00,51.0,51.0,50.96,50.97,8818.342151675484,33.6428,33.6428,33.6164,33.623,8818.3422
2009-12-31 14:30:00,50.97,51.02,50.97,51.01,8708.112874779541,33.623,33.656,33.623,33.6494,8708.1129
2009-12-31 14:40:00,51.01,51.06,51.01,51.05,12345.679012345678,33.6494,33.6824,33.6494,33.6758,12345.679
2009-12-31 14:50:00,51.05,51.08,51.05,51.07,13227.513227513226,33.6758,33.6956,33.6758,33.689,13227.5132
2009-12-31 15:00:00,51.08,51.11,51.04,51.04,17195.767195767196,33.6956,33.7154,33.6692,33.6692,17195.7672
2009-12-31 15:10:00,51.04,51.04,50.98,51.0,12896.825396825396,33.6692,33.6692,33.6296,33.6428,12896.8254
2009-12-31 15:20:00,51.0,51.04,50.97,51.03,14770.723104056437,33.6428,33.6692,33.623,33.6626,14770.7231
2009-12-31 15:30:00,51.03,51.04,50.8,50.88,29541.44620811288,33.6626,33.6692,33.5109,33.5636,29541.4462
2009-12-31 15:40:00,50.88,50.95,50.79,50.83,64704.58553791887,33.5636,33.6098,33.5043,33.5307,64704.5855
2009-12-31 15:50:00,50.81,50.83,50.61,50.65,172288.35978835978,33.5175,33.5307,33.3855,33.4119,172288.3598
2010-01-04 09:30:00,50.89,51.04,50.89,51.02,56327.16049382716,33.5702,33.6692,33.5702,33.656,56327.1605
2010-01-04 09:40:00,51.01,51.35,51.01,51.34,38910.93474426808,33.6494,33.8737,33.6494,33.8671,38910.9347
2010-01-04 09:50:00,51.34,51.47,51.28,51.45,79144.62081128747,33.8671,33.9528,33.8275,33.9397,79144.6208
2010-01-04 10:00:00,51.47,51.49,51.4,51.43,57649.91181657848,33.9528,33.966,33.9067,33.9265,57649.9118
2010-01-04 10:10:00,51.43,51.45,51.36,51.4,26785.714285714283,33.9265,33.9397,33.8803,33.9067,26785.7143
2010-01-04 10:20:00,51.41,51.45,51.27,51.27,47619.04761904761,33.9133,33.9397,33.8209,33.8209,47619.0476
2010-01-04 10:30:00,51.27,51.27,51.18,51.19,43099.64726631393,33.8209,33.8209,33.7615,33.7681,43099.6473
2010-01-04 10:40:00,51.2,51.25,51.18,51.19,30092.592592592588,33.7747,33.8077,33.7615,33.7681,30092.5926
2010-01-04 10:50:00,51.2,51.2,51.14,51.15,50264.55026455026,33.7747,33.7747,33.7352,33.7418,50264.5503
2010-01-04 11:00:00,51.16,51.27,51.15,51.27,42328.04232804232,33.7484,33.8209,33.7418,33.8209,42328.0423
2010-01-04 11:10:00,51.27,51.27,51.23,51.23,40233.68606701939,33.8209,33.8209,33.7945,33.7945,40233.6861
2010-01-04 11:20:00,51.22,51.22,51.15,51.16,40454.14462081128,33.7879,33.7879,33.7418,33.7484,40454.1446
2010-01-04 11:30:00,51.15,51.18,51.11,51.12,46186.06701940035,33.7418,33.7615,33.7154,33.722,46186.067
2010-01-04 11:40:00,51.11,51.12,51.1,51.11,30202.821869488533,33.7154,33.722,33.7088,33.7154,30202.8219
2010-01-04 11:50:00,51.11,51.11,51.08,51.08,29210.75837742504,33.7154,33.7154,33.6956,33.6956,29210.7584
2010-01-04 12:00:00,51.08,51.14,51.06,51.14,30092.592592592588,33.6956,33.7352,33.6824,33.7352,30092.5926
2010-01-04 12:10:00,51.13,51.15,51.1,51.13,55114.638447971774,33.7286,33.7418,33.7088,33.7286,55114.6384
2010-01-04 12:20:00,51.12,51.14,51.12,51.14,9149.029982363314,33.722,33.7352,33.722,33.7352,9149.03
2010-01-04 12:30:00,51.14,51.2,51.12,51.2,15101.410934744266,33.7352,33.7747,33.722,33.7747,15101.4109
2010-01-04 12:40:00,51.19,51.26,51.19,51.26,16975.308641975305,33.7681,33.8143,33.7681,33.8143,16975.3086
2010-01-04 12:50:00,51.25,51.25,51.24,51.24,14880.95238095238,33.8077,33.8077,33.8011,33.8011,14880.9524
2010-01-04 13:00:00,51.24,51.28,51.24,51.26,14109.347442680775,33.8011,33.8275,33.8011,33.8143,14109.3474
2010-01-04 13:10:00,51.25,51.27,51.23,51.25,17967.3721340388,33.8077,33.8209,33.7945,33.8077,17967.3721
2010-01-04 13:20:00,51.25,51.28,51.23,51.28,22045.85537918871,33.8077,33.8275,33.7945,33.8275,22045.8554
2010-01-04 13:30:00,51.29,51.33,51.27,51.31,15652.557319223984,33.8341,33.8605,33.8209,33.8473,15652.5573
2010-01-04 13:40:00,51.31,51.35,51.29,51.34,18959.43562610229,33.8473,33.8737,33.8341,33.8671,18959.4356
2010-01-04 13:50:00,51.35,51.36,51.31,51.35,29210.75837742504,33.8737,33.8803,33.8473,33.8737,29210.7584
2010-01-04 14:00:00,51.35,51.4,51.34,51.4,13117.283950617282,33.8737,33.9067,33.8671,33.9067,13117.284
2010-01-04 14:10:00,51.41,51.45,51.41,51.44,28328.92416225749,33.9133,33.9397,33.9133,33.9331,28328.9242
2010-01-04 14:20:00,51.45,51.47,51.36,51.36,75727.51322751322,33.9397,33.9528,33.8803,33.8803,75727.5132
2010-01-04 14:30:00,51.36,51.41,51.3,51.39,61397.70723104056,33.8803,33.9133,33.8407,33.9001,61397.7072
2010-01-04 14:40:00,51.39,51.5,51.39,51.49,18408.289241622573,33.9001,33.9726,33.9001,33.966,18408.2892
2010-01-04 14:50:00,51.49,51.52,51.49,51.51,21053.79188712522,33.966,33.9858,33.966,33.9792,21053.7919
2010-01-04 15:00:00,51.51,51.55,51.49,51.52,41115.52028218695,33.9792,34.0056,33.966,33.9858,41115.5203
2010-01-04 15:10:00,51.53,51.53,51.48,51.5,30643.738977072306,33.9924,33.9924,33.9594,33.9726,30643.739
2010-01-04 15:20:00,51.5,51.54,51.49,51.52,35163.13932980599,33.9726,33.999,33.966,33.9858,35163.1393
2010-01-04 15:30:00,51.51,51.55,51.48,51.51,51917.98941798941,33.9792,34.0056,33.9594,33.9792,51917.9894
2010-01-04 15:40:00,51.5,51.59,51.5,51.57,44532.62786596119,33.9726,34.032,33.9726,34.0188,44532.6279
2010-01-04 15:50:00,51.57,51.59,51.51,51.57,75507.05467372133,34.0188,34.032,33.9792,34.0188,75507.0547
2010-01-05 09:30:00,51.44,51.67,51.44,51.66,64043.2098765432,33.9331,34.0848,33.9331,34.0782,64043.2099
2010-01-05 09:40:00,51.66,51.76,51.66,51.7,150242.50440917106,34.0782,34.1442,34.0782,34.1046,150242.5044
2010-01-05 09:50:00,51.7,51.75,51.67,51.7,47508.81834215167,34.1046,34.1376,34.0848,34.1046,47508.8183
2010-01-05 10:00:00,51.7,51.8,51.67,51.8,64153.43915343915,34.1046,34.1705,34.0848,34.1705,64153.4392
2010-01-05 10:10:00,51.8,52.01,51.8,52.0,57539.68253968253,34.1705,34.3091,34.1705,34.3025,57539.6825
2010-01-05 10:20:00,52.01,52.1,51.97,52.06,45965.60846560846,34.3091,34.3684,34.2827,34.342,45965.6085
2010-01-05 10:30:00,52.07,52.07,51.99,52.06,29872.1340388007,34.3486,34.3486,34.2959,34.342,29872.134
2010-01-05 10:40:00,52.06,52.12,51.98,51.98,37257.49559082892,34.342,34.3816,34.2893,34.2893,37257.4956
2010-01-05 10:50:00,51.98,51.99,51.78,51.79,27888.00705467372,34.2893,34.2959,34.1573,34.1639,27888.0071
2010-01-05 11:00:00,51.78,51.79,51.71,51.76,35714.28571428571,34.1573,34.1639,34.1112,34.1442,35714.2857
2010-01-05 11:10:00,51.76,51.82,51.68,51.81,75396.82539682538,34.1442,34.1837,34.0914,34.1771,75396.8254
2010-01-05 11:20:00,51.78,51.78,51.71,51.71,20282.18694885361,34.1573,34.1573,34.1112,34.1112,20282.1869
2010-01-05 11:30:00,51.71,51.78,51.68,51.78,53461.19929453262,34.1112,34.1573,34.0914,34.1573,53461.1993
2010-01-05 11:40:00,51.78,51.84,51.77,51.77,27447.089947089946,34.1573,34.1969,34.1507,34.1507,27447.0899
2010-01-05 11:50:00,51.76,51.76,51.71,51.71,16313.932980599646,34.1442,34.1442,34.1112,34.1112,16313.933
2010-01-05 12:00:00,51.71,51.77,51.71,51.76,17416.225749559082,34.1112,34.1507,34.1112,34.1442,17416.2257
2010-01-05 12:10:00,51.77,51.8,51.76,51.77,25462.96296296296,34.1507,34.1705,34.1442,34.1507,25462.963
2010-01-05 12:20:00,51.77,51.77,51.72,51.75,23368.60670194004,34.1507,34.1507,34.1178,34.1376,23368.6067
2010-01-05 12:30:00,51.76,51.79,51.73,51.73,38139.32980599647,34.1442,34.1639,34.1244,34.1244,38139.3298
2010-01-05 12:40:00,51.73,51.79,51.73,51.79,19179.894179894178,34.1244,34.1639,34.1244,34.1639,19179.8942
2010-01-05 12:50:00,51.8,51.8,51.77,51.8,15542.32804232804,34.1705,34.1705,34.1507,34.1705,15542.328
2010-01-05 13:00:00,51.79,51.79,51.69,51.7,31305.11463844797,34.1639,34.1639,34.098,34.1046,31305.1146
2010-01-05 13:10:00,51.7,51.71,51.66,51.68,27447.089947089946,34.1046,34.1112,34.0782,34.0914,27447.0899
2010-01-05 13:20:00,51.69,51.76,51.69,51.74,28108.465608465605,34.098,34.1442,34.098,34.131,28108.4656
2010-01-05 13:30:00,51.74,51.75,51.65,51.66,33619.92945326278,34.131,34.1376,34.0716,34.0782,33619.9295
2010-01-05 13:40:00,51.66,51.7,51.63,51.7,32958.55379188712,34.0782,34.1046,34.0584,34.1046,32958.5538
2010-01-05 13:50:00,51.68,51.75,51.68,51.75,31194.885361552024,34.0914,34.1376,34.0914,34.1376,31194.8854
2010-01-05 14:00:00,51.75,51.75,51.6,51.62,47508.81834215167,34.1376,34.1376,34.0386,34.0518,47508.8183
2010-01-05 14:10:00,51.61,51.65,51.51,51.52,55886.24338624338,34.0452,34.0716,33.9792,33.9858,55886.2434
2010-01-05 14:20:00,51.51,51.59,51.49,51.51,40233.68606701939,33.9792,34.032,33.966,33.9792,40233.6861
2010-01-05 14:30:00,51.5,51.53,51.5,51.51,22156.08465608465,33.9726,33.9924,33.9726,33.9792,22156.0847
2010-01-05 14:40:00,51.52,51.57,51.51,51.51,47729.27689594356,33.9858,34.0188,33.9792,33.9792,47729.2769
2010-01-05 14:50:00,51.5,51.51,51.47,51.49,47949.735449735446,33.9726,33.9792,33.9528,33.966,47949.7354
2010-01-05 15:00:00,51.49,51.55,51.47,51.47,46957.67195767196,33.966,34.0056,33.9528,33.9528,46957.672
2010-01-05 15:10:00,51.47,51.55,51.45,51.54,40674.60317460317,33.9528,34.0056,33.9397,33.999,40674.6032
2010-01-05 15:20:00,51.55,51.57,51.46,51.47,42328.04232804232,34.0056,34.0188,33.9463,33.9528,42328.0423
2010-01-05 15:30:00,51.48,51.56,51.47,51.54,51477.07231040564,33.9594,34.0122,33.9528,33.999,51477.0723
2010-01-05 15:40:00,51.53,51.62,51.53,51.6,82451.49911816578,33.9924,34.0518,33.9924,34.0386,82451.4991
2010-01-05 15:50:00,51.6,51.67,51.59,51.65,146935.62610229276,34.0386,34.0848,34.032,34.0716,146935.6261
2010-01-06 09:30:00,51.53,51.78,51.53,51.63,42107.58377425044,33.9924,34.1573,33.9924,34.0584,42107.5838
2010-01-06 09:40:00,51.63,51.64,51.49,51.57,38359.78835978836,34.0584,34.065,33.966,34.0188,38359.7884
2010-01-06 09:50:00,51.57,51.66,51.55,51.6,49933.86243386243,34.0188,34.0782,34.0056,34.0386,49933.8624
2010-01-06 10:00:00,51.6,51.62,51.49,51.5,49272.486772486765,34.0386,34.0518,33.966,33.9726,49272.4868
2010-01-06 10:10:00,51.51,51.58,51.4,51.57,43099.64726631393,33.9792,34.0254,33.9067,34.0188,43099.6473
2010-01-06 10:20:00,51.57,51.58,51.43,51.47,36816.578483245146,34.0188,34.0254,33.9265,33.9528,36816.5785
2010-01-06 10:30:00,51.46,51.54,51.4,51.43,46626.98412698412,33.9463,33.999,33.9067,33.9265,46626.9841
2010-01-06 10:40:00,51.43,51.49,51.37,51.37,26124.338624338623,33.9265,33.966,33.8869,33.8869,26124.3386
2010-01-06 10:50:00,51.36,51.39,51.34,51.36,54894.17989417989,33.8803,33.9001,33.8671,33.8803,54894.1799
2010-01-06 11:00:00,51.37,51.53,51.37,51.49,30864.197530864192,33.8869,33.9924,33.8869,33.966,30864.1975
2010-01-06 11:10:00,51.48,51.5,51.44,51.49,24470.89947089947,33.9594,33.9726,33.9331,33.966,24470.8995
2010-01-06 11:20:00,51.48,51.57,51.47,51.54,40013.22751322751,33.9594,34.0188,33.9528,33.999,40013.2275
2010-01-06 11:30:00,51.54,51.56,51.47,51.48,30202.821869488533,33.999,34.0122,33.9528,33.9594,30202.8219
2010-01-06 11:40:00,51.48,51.49,51.4,51.46,22486.772486772483,33.9594,33.966,33.9067,33.9463,22486.7725
2010-01-06 11:50:00,51.47,51.52,51.41,51.44,32297.17813051146,33.9528,33.9858,33.9133,33.9331,32297.1781
2010-01-06 12:00:00,51.44,51.56,51.42,51.54,42879.18871252204,33.9331,34.0122,33.9199,33.999,42879.1887
2010-01-06 12:10:00,51.54,51.56,51.49,51.53,37147.266313932974,33.999,34.0122,33.966,33.9924,37147.2663
2010-01-06 12:20:00,51.52,51.58,51.51,51.53,36265.43209876543,33.9858,34.0254,33.9792,33.9924,36265.4321
2010-01-06 12:30:00,51.53,51.57,51.53,51.56,19179.894179894178,33.9924,34.0188,33.9924,34.0122,19179.8942
2010-01-06 12:40:00,51.56,51.57,51.5,51.56,35714.28571428571,34.0122,34.0188,33.9726,34.0122,35714.2857
2010-01-06 12:50:00,51.57,51.67,51.56,51.67,46737.21340388007,34.0188,34.0848,34.0122,34.0848,46737.2134
2010-01-06 13:00:00,51.67,51.69,51.62,51.65,137345.67901234567,34.0848,34.098,34.0518,34.0716,137345.679
2010-01-06 13:10:00,51.65,51.69,51.65,51.67,226962.08112874776,34.0716,34.098,34.0716,34.0848,226962.0811
2010-01-06 13:20:00,51.67,51.73,51.62,51.72,39351.85185185185,34.0848,34.1244,34.0518,34.1178,39351.8519
2010-01-06 13:30:00,51.73,51.81,51.73,51.78,57649.91181657848,34.1244,34.1771,34.1244,34.1573,57649.9118
2010-01-06 13:40:00,51.79,51.8,51.73,51.76,39682.53968253968,34.1639,34.1705,34.1244,34.1442,39682.5397
2010-01-06 13:50:00,51.76,51.82,51.73,51.76,45855.37918871252,34.1442,34.1837,34.1244,34.1442,45855.3792
2010-01-06 14:00:00,51.76,51.81,51.74,51.76,44753.08641975308,34.1442,34.1771,34.131,34.1442,44753.0864
2010-01-06 14:10:00,51.77,51.84,51.76,51.78,20171.95767195767,34.1507,34.1969,34.1442,34.1573,20171.9577
2010-01-06 14:20:00,51.79,51.86,51.77,51.79,35934.7442680776,34.1639,34.2101,34.1507,34.1639,35934.7443
2010-01-06 14:30:00,51.79,51.86,51.77,51.79,44312.16931216931,34.1639,34.2101,34.1507,34.1639,44312.1693
2010-01-06 14:40:00,51.79,51.85,51.77,51.83,51036.155202821865,34.1639,34.2035,34.1507,34.1903,51036.1552
2010-01-06 14:50:00,51.83,51.9,51.83,51.89,49603.1746031746,34.1903,34.2365,34.1903,34.2299,49603.1746
2010-01-06 15:00:00,51.89,51.91,51.77,51.85,76499.11816578482,34.2299,34.2431,34.1507,34.2035,76499.1182
2010-01-06 15:10:00,51.84,51.86,51.8,51.83,48059.96472663139,34.1969,34.2101,34.1705,34.1903,48059.9647
2010-01-06 15:20:00,51.82,51.84,51.77,51.8,41225.74955908289,34.1837,34.1969,34.1507,34.1705,41225.7496
2010-01-06 15:30:00,51.8,51.83,51.78,51.82,70326.27865961198,34.1705,34.1903,34.1573,34.1837,70326.2787
2010-01-06 15:40:00,51.82,51.85,51.76,51.79,128858.024691358,34.1837,34.2035,34.1442,34.1639,128858.0247
2010-01-06 15:50:00,51.8,51.85,51.78,51.85,82892.41622574955,34.1705,34.2035,34.1573,34.2035,82892.4162
2010-01-07 09:30:00,51.64,51.88,51.46,51.85,47288.35978835978,34.065,34.2233,33.9463,34.2035,47288.3598
2010-01-07 09:40:00,51.87,52.0,51.86,51.95,87852.733686067,34.2167,34.3025,34.2101,34.2695,87852.7337
2010-01-07 09:50:00,51.96,51.98,51.8,51.98,76168.43033509699,34.2761,34.2893,34.1705,34.2893,76168.4303
2010-01-07 10:00:00,51.98,52.08,51.97,52.03,91049.38271604935,34.2893,34.3552,34.2827,34.3223,91049.3827
2010-01-07 10:10:00,52.04,52.06,51.92,51.96,44422.39858906525,34.3289,34.342,34.2497,34.2761,44422.3986
2010-01-07 10:20:00,51.96,52.19,51.96,52.15,73412.6984126984,34.2761,34.4278,34.2761,34.4014,73412.6984
2010-01-07 10:30:00,52.15,52.28,52.12,52.12,70656.96649029982,34.4014,34.4872,34.3816,34.3816,70656.9665
2010-01-07 10:40:00,52.12,52.25,52.1,52.15,82451.49911816578,34.3816,34.4674,34.3684,34.4014,82451.4991
2010-01-07 10:50:00,52.15,52.21,52.07,52.11,55996.47266313932,34.4014,34.441,34.3486,34.375,55996.4727
2010-01-07 11:00:00,52.12,52.12,52.03,52.03,39241.6225749559,34.3816,34.3816,34.3223,34.3223,39241.6226
2010-01-07 11:10:00,52.03,52.1,52.0,52.08,45304.2328042328,34.3223,34.3684,34.3025,34.3552,45304.2328
2010-01-07 11:20:00,52.09,52.12,52.03,52.05,61177.24867724867,34.3618,34.3816,34.3223,34.3355,61177.2487
2010-01-07 11:30:00,52.04,52.09,51.97,51.97,49492.945326278656,34.3289,34.3618,34.2827,34.2827,49492.9453
2010-01-07 11:40:00,51.97,52.15,51.97,52.13,37808.64197530864,34.2827,34.4014,34.2827,34.3882,37808.642
2010-01-07 11:50:00,52.12,52.23,52.12,52.17,43981.481481481474,34.3816,34.4542,34.3816,34.4146,43981.4815
2010-01-07 12:00:00,52.17,52.19,52.1,52.17,20723.104056437387,34.4146,34.4278,34.3684,34.4146,20723.1041
2010-01-07 12:10:00,52.16,52.17,52.07,52.16,45745.149911816574,34.408,34.4146,34.3486,34.408,45745.1499
2010-01-07 12:20:00,52.16,52.16,52.07,52.14,20171.95767195767,34.408,34.408,34.3486,34.3948,20171.9577
2010-01-07 12:30:00,52.14,52.26,52.13,52.24,97883.59788359787,34.3948,34.474,34.3882,34.4608,97883.5979
2010-01-07 12:40:00,52.24,52.27,52.2,52.2,28549.38271604938,34.4608,34.4806,34.4344,34.4344,28549.3827
2010-01-07 12:50:00,52.19,52.31,52.18,52.25,26565.2557319224,34.4278,34.507,34.4212,34.4674,26565.2557
2010-01-07 13:00:00,52.25,52.31,52.25,52.28,138888.88888888888,34.4674,34.507,34.4674,34.4872,138888.8889
2010-01-07 13:10:00,52.28,52.41,52.28,52.36,72089.94708994708,34.4872,34.5729,34.4872,34.5399,72089.9471
2010-01-07 13:20:00,52.37,52.49,52.35,52.48,38029.10052910053,34.5465,34.6257,34.5334,34.6191,38029.1005
2010-01-07 13:30:00,52.46,52.49,52.42,52.45,29761.90476190476,34.6059,34.6257,34.5795,34.5993,29761.9048
2010-01-07 13:40:00,52.45,52.45,52.39,52.43,31415.34391534391,34.5993,34.5993,34.5597,34.5861,31415.3439
2010-01-07 13:50:00,52.42,52.45,52.35,52.36,269510.582010582,34.5795,34.5993,34.5334,34.5399,269510.582
2010-01-07 14:00:00,52.37,52.41,52.31,52.35,50264.55026455026,34.5465,34.5729,34.507,34.5334,50264.5503
2010-01-07 14:10:00,52.35,52.45,52.35,52.39,34060.84656084656,34.5334,34.5993,34.5334,34.5597,34060.8466
2010-01-07 14:20:00,52.39,52.45,52.33,52.42,41556.43738977072,34.5597,34.5993,34.5202,34.5795,41556.4374
2010-01-07 14:30:00,52.42,52.47,52.42,52.43,111111.1111111111,34.5795,34.6125,34.5795,34.5861,111111.1111
2010-01-07 14:40:00,52.41,52.47,52.4,52.47,46626.98412698412,34.5729,34.6125,34.5663,34.6125,46626.9841
2010-01-07 14:50:00,52.45,52.48,52.42,52.45,42768.9594356261,34.5993,34.6191,34.5795,34.5993,42768.9594
2010-01-07 15:00:00,52.45,52.45,52.32,52.4,188932.98059964724,34.5993,34.5993,34.5136,34.5663,188932.9806
2010-01-07 15:10:00,52.39,52.49,52.38,52.45,194003.52733686063,34.5597,34.6257,34.5531,34.5993,194003.5273
2010-01-07 15:20:00,52.45,52.51,52.4,52.5,170965.60846560844,34.5993,34.6389,34.5663,34.6323,170965.6085
2010-01-07 15:30:00,52.5,52.58,52.42,52.43,81128.74779541446,34.6323,34.6851,34.5795,34.5861,81128.7478
2010-01-07 15:40:00,52.41,52.47,52.34,52.46,226080.24691358025,34.5729,34.6125,34.5268,34.6059,226080.2469
2010-01-07 15:50:00,52.46,52.46,52.17,52.29,664241.6225749558,34.6059,34.6059,34.4146,34.4938,664241.6226
2010-01-08 09:30:00,52.05,52.38,52.05,52.15,53791.887125220455,34.3355,34.5531,34.3355,34.4014,53791.8871
2010-01-08 09:40:00,52.13,52.45,52.12,52.45,47288.35978835978,34.3882,34.5993,34.3816,34.5993,47288.3598
2010-01-08 09:50:00,52.45,52.71,52.44,52.69,101080.24691358024,34.5993,34.7708,34.5927,34.7576,101080.2469
2010-01-08 10:00:00,52.69,52.71,52.41,52.42,59413.58024691357,34.7576,34.7708,34.5729,34.5795,59413.5802
2010-01-08 10:10:00,52.42,52.5,52.35,52.5,53350.97001763668,34.5795,34.6323,34.5334,34.6323,53350.97
2010-01-08 10:20:00,52.49,52.53,52.45,52.47,41115.52028218695,34.6257,34.6521,34.5993,34.6125,41115.5203
2010-01-08 10:30:00,52.48,52.48,52.38,52.4,30753.96825396825,34.6191,34.6191,34.5531,34.5663,30753.9683
2010-01-08 10:40:00,52.41,52.45,52.35,52.38,52469.13580246913,34.5729,34.5993,34.5334,34.5531,52469.1358
2010-01-08 10:50:00,52.37,52.39,52.32,52.36,56547.61904761904,34.5465,34.5597,34.5136,34.5399,56547.619
2010-01-08 11:00:00,52.37,52.42,52.32,52.33,33399.47089947089,34.5465,34.5795,34.5136,34.5202,33399.4709
2010-01-08 11:10:00,52.33,52.45,52.33,52.4,77932.09876543209,34.5202,34.5993,34.5202,34.5663,77932.0988
2010-01-08 11:20:00,52.41,52.42,52.33,52.33,20061.728395061727,34.5729,34.5795,34.5202,34.5202,20061.7284
2010-01-08 11:30:00,52.34,52.34,52.24,52.25,20943.56261022928,34.5268,34.5268,34.4608,34.4674,20943.5626
2010-01-08 11:40:00,52.25,52.44,52.24,52.44,22707.231040564373,34.4674,34.5927,34.4608,34.5927,22707.231
2010-01-08 11:50:00,52.45,52.45,52.32,52.32,21935.626102292765,34.5993,34.5993,34.5136,34.5136,21935.6261
2010-01-08 12:00:00,52.31,52.32,52.24,52.24,16644.620811287477,34.507,34.5136,34.4608,34.4608,16644.6208
2010-01-08 12:10:00,52.25,52.27,52.22,52.25,20061.728395061727,34.4674,34.4806,34.4476,34.4674,20061.7284
2010-01-08 12:20:00,52.26,52.35,52.25,52.33,19069.66490299824,34.474,34.5334,34.4674,34.5202,19069.6649
2010-01-08 12:30:00,52.34,52.35,52.24,52.24,21935.626102292765,34.5268,34.5334,34.4608,34.4608,21935.6261
2010-01-08 12:40:00,52.25,52.25,52.11,52.11,25573.192239858905,34.4674,34.4674,34.375,34.375,25573.1922
2010-01-08 12:50:00,52.11,52.2,52.09,52.13,17857.142857142855,34.375,34.4344,34.3618,34.3882,17857.1429
2010-01-08 13:00:00,52.13,52.18,52.12,52.15,20502.6455026455,34.3882,34.4212,34.3816,34.4014,20502.6455
2010-01-08 13:10:00,52.15,52.18,52.1,52.1,15652.557319223984,34.4014,34.4212,34.3684,34.3684,15652.5573
2010-01-08 13:20:00,52.11,52.17,52.1,52.14,16203.703703703704,34.375,34.4146,34.3684,34.3948,16203.7037
2010-01-08 13:30:00,52.14,52.19,52.14,52.15,22266.3139329806,34.3948,34.4278,34.3948,34.4014,22266.3139
2010-01-08 13:40:00,52.15,52.16,52.07,52.13,16644.620811287477,34.4014,34.408,34.3486,34.3882,16644.6208
2010-01-08 13:50:00,52.14,52.14,51.85,51.88,93364.19753086418,34.3948,34.3948,34.2035,34.2233,93364.1975
2010-01-08 14:00:00,51.88,52.01,51.87,52.0,24029.982363315696,34.2233,34.3091,34.2167,34.3025,24029.9824
2010-01-08 14:10:00,52.0,52.13,52.0,52.04,38139.32980599647,34.3025,34.3882,34.3025,34.3289,38139.3298
2010-01-08 14:20:00,52.04,52.09,51.98,52.06,34281.305114638446,34.3289,34.3618,34.2893,34.342,34281.3051
2010-01-08 14:30:00,52.06,52.07,52.04,52.06,21164.02116402116,34.342,34.3486,34.3289,34.342,21164.0212
2010-01-08 14:40:00,52.06,52.06,52.01,52.04,32517.636684303347,34.342,34.342,34.3091,34.3289,32517.6367
2010-01-08 14:50:00,52.04,52.05,51.97,51.97,42768.9594356261,34.3289,34.3355,34.2827,34.2827,42768.9594
2010-01-08 15:00:00,51.97,52.01,51.96,51.98,49933.86243386243,34.2827,34.3091,34.2761,34.2893,49933.8624
2010-01-08 15:10:00,51.98,51.99,51.97,51.98,47508.81834215167,34.2893,34.2959,34.2827,34.2893,47508.8183
2010-01-08 15:20:00,51.97,52.0,51.97,51.98,54673.721340388,34.2827,34.3025,34.2827,34.2893,54673.7213
2010-01-08 15:30:00,51.98,52.0,51.97,51.98,76829.80599647266,34.2893,34.3025,34.2827,34.2893,76829.806
2010-01-08 15:40:00,51.98,52.06,51.97,52.02,136463.8447971781,34.2893,34.342,34.2827,34.3157,136463.8448
2010-01-08 15:50:00,52.02,52.15,52.01,52.09,107914.46208112872,34.3157,34.4014,34.3091,34.3618,107914.4621
2010-01-11 09:30:00,52.39,52.57,52.16,52.55,40013.22751322751,34.5597,34.6785,34.408,34.6653,40013.2275
2010-01-11 09:40:00,52.5,52.53,52.26,52.3,37477.95414462081,34.6323,34.6521,34.474,34.5004,37477.9541
2010-01-11 09:50:00,52.3,52.3,52.14,52.19,43320.10582010582,34.5004,34.5004,34.3948,34.4278,43320.1058
2010-01-11 10:00:00,52.19,52.21,52.07,52.14,38580.246913580246,34.4278,34.441,34.3486,34.3948,38580.2469
2010-01-11 10:10:00,52.13,52.2,52.13,52.18,63381.83421516754,34.3882,34.4344,34.3882,34.4212,63381.8342
2010-01-11 10:20:00,52.17,52.21,52.12,52.14,32627.86596119929,34.4146,34.441,34.3816,34.3948,32627.866
2010-01-11 10:30:00,52.13,52.17,52.13,52.15,27336.860670194,34.3882,34.4146,34.3882,34.4014,27336.8607
2010-01-11 10:40:00,52.16,52.22,52.13,52.15,46406.52557319224,34.408,34.4476,34.3882,34.4014,46406.5256
2010-01-11 10:50:00,52.15,52.18,52.09,52.09,15873.015873015873,34.4014,34.4212,34.3618,34.3618,15873.0159
2010-01-11 11:00:00,52.1,52.1,51.95,51.97,31746.031746031746,34.3684,34.3684,34.2695,34.2827,31746.0317
2010-01-11 11:10:00,51.96,52.06,51.93,52.06,16865.079365079364,34.2761,34.342,34.2563,34.342,16865.0794
2010-01-11 11:20:00,52.07,52.16,52.07,52.07,21935.626102292765,34.3486,34.408,34.3486,34.3486,21935.6261
2010-01-11 11:30:00,52.07,52.09,52.03,52.03,15211.64021164021,34.3486,34.3618,34.3223,34.3223,15211.6402
2010-01-11 11:40:00,52.03,52.04,51.98,51.99,12676.366843033507,34.3223,34.3289,34.2893,34.2959,12676.3668
2010-01-11 11:50:00,51.99,52.05,51.99,52.03,13999.11816578483,34.2959,34.3355,34.2959,34.3223,13999.1182
2010-01-11 12:00:00,52.03,52.05,51.97,52.05,20171.95767195767,34.3223,34.3355,34.2827,34.3355,20171.9577
2010-01-11 12:10:00,52.05,52.09,52.02,52.02,20282.18694885361,34.3355,34.3618,34.3157,34.3157,20282.1869
2010-01-11 12:20:00,52.02,52.06,52.02,52.03,14770.723104056437,34.3157,34.342,34.3157,34.3223,14770.7231
2010-01-11 12:30:00,52.03,52.05,52.02,52.04,19620.81128747795,34.3223,34.3355,34.3157,34.3289,19620.8113
2010-01-11 12:40:00,52.05,52.06,51.92,51.96,24581.12874779541,34.3355,34.342,34.2497,34.2761,24581.1287
2010-01-11 12:50:00,51.96,52.01,51.96,51.96,27667.548500881832,34.2761,34.3091,34.2761,34.2761,27667.5485
2010-01-11 13:00:00,51.96,51.96,51.95,51.96,22927.68959435626,34.2761,34.2761,34.2695,34.2761,22927.6896
2010-01-11 13:10:00,51.96,51.96,51.89,51.96,42438.271604938265,34.2761,34.2761,34.2299,34.2761,42438.2716
2010-01-11 13:20:00,51.95,51.96,51.9,51.91,34942.6807760141,34.2695,34.2761,34.2365,34.2431,34942.6808
2010-01-11 13:30:00,51.91,51.92,51.89,51.89,34391.53439153439,34.2431,34.2497,34.2299,34.2299,34391.5344
2010-01-11 13:40:00,51.89,51.93,51.89,51.91,29210.75837742504,34.2299,34.2563,34.2299,34.2431,29210.7584
2010-01-11 13:50:00,51.9,51.93,51.89,51.91,34501.76366843033,34.2365,34.2563,34.2299,34.2431,34501.7637
2010-01-11 14:00:00,51.91,51.92,51.89,51.9,25903.880070546733,34.2431,34.2497,34.2299,34.2365,25903.8801
2010-01-11 14:10:00,51.9,52.02,51.89,52.01,29541.44620811288,34.2365,34.3157,34.2299,34.3091,29541.4462
2010-01-11 14:20:00,52.02,52.05,51.99,52.04,47288.35978835978,34.3157,34.3355,34.2959,34.3289,47288.3598
2010-01-11 14:30:00,52.04,52.06,51.97,52.0,40123.456790123455,34.3289,34.342,34.2827,34.3025,40123.4568
2010-01-11 14:40:00,52.01,52.01,51.89,51.96,22045.85537918871,34.3091,34.3091,34.2299,34.2761,22045.8554
2010-01-11 14:50:00,51.96,52.07,51.96,52.05,19400.352733686064,34.2761,34.3486,34.2761,34.3355,19400.3527
2010-01-11 15:00:00,52.04,52.1,52.02,52.06,37918.87125220458,34.3289,34.3684,34.3157,34.342,37918.8713
2010-01-11 15:10:00,52.06,52.08,52.05,52.07,44422.39858906525,34.342,34.3552,34.3355,34.3486,44422.3986
2010-01-11 15:20:00,52.06,52.07,52.01,52.07,59854.49735449735,34.342,34.3486,34.3091,34.3486,59854.4974
2010-01-11 15:30:00,52.07,52.09,52.04,52.09,94135.8024691358,34.3486,34.3618,34.3289,34.3618,94135.8025
2010-01-11 15:40:00,52.09,52.09,52.05,52.06,102843.91534391532,34.3618,34.3618,34.3355,34.342,102843.9153
2010-01-11 15:50:00,52.06,52.22,52.06,52.17,161596.11992945324,34.342,34.4476,34.342,34.4146,161596.1199
2010-01-12 09:30:00,51.93,52.1,51.53,51.72,63381.83421516754,34.2563,34.3684,33.9924,34.1178,63381.8342
2010-01-12 09:40:00,51.73,52.04,51.69,52.0,69223.98589065255,34.1244,34.3289,34.098,34.3025,69223.9859
2010-01-12 09:50:00,51.99,52.01,51.84,51.97,44642.85714285714,34.2959,34.3091,34.1969,34.2827,44642.8571
2010-01-12 10:00:00,51.96,52.11,51.95,52.04,44422.39858906525,34.2761,34.375,34.2695,34.3289,44422.3986
2010-01-12 10:10:00,52.04,52.15,52.04,52.06,33399.47089947089,34.3289,34.4014,34.3289,34.342,33399.4709
2010-01-12 10:20:00,52.06,52.06,51.98,52.06,21935.626102292765,34.342,34.342,34.2893,34.342,21935.6261
2010-01-12 10:30:00,52.06,52.06,51.91,51.96,24029.982363315696,34.342,34.342,34.2431,34.2761,24029.9824
2010-01-12 10:40:00,51.96,51.99,51.91,51.91,36816.578483245146,34.2761,34.2959,34.2431,34.2431,36816.5785
2010-01-12 10:50:00,51.91,51.95,51.86,51.92,40564.37389770723,34.2431,34.2695,34.2101,34.2497,40564.3739
2010-01-12 11:00:00,51.91,51.98,51.9,51.95,27888.00705467372,34.2431,34.2893,34.2365,34.2695,27888.0071
2010-01-12 11:10:00,51.95,51.96,51.93,51.95,18849.206349206343,34.2695,34.2761,34.2563,34.2695,18849.2063
2010-01-12 11:20:00,51.95,51.95,51.88,51.9,31856.261022927687,34.2695,34.2695,34.2233,34.2365,31856.261
2010-01-12 11:30:00,51.9,51.94,51.84,51.86,28880.07054673721,34.2365,34.2629,34.1969,34.2101,28880.0705
2010-01-12 11:40:00,51.86,51.9,51.86,51.89,18518.518518518515,34.2101,34.2365,34.2101,34.2299,18518.5185
2010-01-12 11:50:00,51.89,51.93,51.88,51.93,12896.825396825396,34.2299,34.2563,34.2233,34.2563,12896.8254
2010-01-12 12:00:00,51.92,51.94,51.88,51.89,38470.0176366843,34.2497,34.2629,34.2233,34.2299,38470.0176
2010-01-12 12:10:00,51.89,51.91,51.86,51.89,30864.197530864192,34.2299,34.2431,34.2101,34.2299,30864.1975
2010-01-12 12:20:00,51.9,51.96,51.86,51.94,29872.1340388007,34.2365,34.2761,34.2101,34.2629,29872.134
2010-01-12 12:30:00,51.94,52.0,51.88,51.88,20061.728395061727,34.2629,34.3025,34.2233,34.2233,20061.7284
2010-01-12 12:40:00,51.88,51.94,51.87,51.93,16644.620811287477,34.2233,34.2629,34.2167,34.2563,16644.6208
2010-01-12 12:50:00,51.93,51.95,51.85,51.94,55114.638447971774,34.2563,34.2695,34.2035,34.2629,55114.6384
2010-01-12 13:00:00,51.94,51.97,51.91,51.96,24250.440917107582,34.2629,34.2827,34.2431,34.2761,24250.4409
2010-01-12 13:10:00,51.96,51.96,51.89,51.91,19400.352733686064,34.2761,34.2761,34.2299,34.2431,19400.3527
2010-01-12 13:20:00,51.9,51.95,51.88,51.93,20612.87477954145,34.2365,34.2695,34.2233,34.2563,20612.8748
2010-01-12 13:30:00,51.94,51.95,51.88,51.88,50374.7795414462,34.2629,34.2695,34.2233,34.2233,50374.7795
2010-01-12 13:40:00,51.88,51.88,51.81,51.87,27006.17283950617,34.2233,34.2233,34.1771,34.2167,27006.1728
2010-01-12 13:50:00,51.87,51.95,51.86,51.93,32186.948853615515,34.2167,34.2695,34.2101,34.2563,32186.9489
2010-01-12 14:00:00,51.92,51.94,51.91,51.92,29541.44620811288,34.2497,34.2629,34.2431,34.2497,29541.4462
2010-01-12 14:10:00,51.92,51.94,51.9,51.93,27116.402116402114,34.2497,34.2629,34.2365,34.2563,27116.4021
2010-01-12 14:20:00,51.92,51.96,51.92,51.96,18077.60141093474,34.2497,34.2761,34.2497,34.2761,18077.6014
2010-01-12 14:30:00,51.96,51.97,51.94,51.96,19179.894179894178,34.2761,34.2827,34.2629,34.2761,19179.8942
2010-01-12 14:40:00,51.96,52.01,51.91,52.01,37367.724867724864,34.2761,34.3091,34.2431,34.3091,37367.7249
2010-01-12 14:50:00,52.02,52.06,52.02,52.05,33068.783068783065,34.3157,34.342,34.3157,34.3355,33068.7831
2010-01-12 15:00:00,52.05,52.07,52.0,52.03,42658.73015873016,34.3355,34.3486,34.3025,34.3223,42658.7302
2010-01-12 15:10:00,52.02,52.08,52.02,52.05,33509.70017636684,34.3157,34.3552,34.3157,34.3355,33509.7002
2010-01-12 15:20:00,52.05,52.06,52.01,52.04,33509.70017636684,34.3355,34.342,34.3091,34.3289,33509.7002
2010-01-12 15:30:00,52.05,52.05,51.98,52.02,67680.77601410935,34.3355,34.3355,34.2893,34.3157,67680.776
2010-01-12 15:40:00,52.03,52.16,52.03,52.15,92923.28042328042,34.3223,34.408,34.3223,34.4014,92923.2804
2010-01-12 15:50:00,52.15,52.25,52.14,52.18,150242.50440917106,34.4014,34.4674,34.3948,34.4212,150242.5044
2010-01-13 09:30:00,52.39,53.25,52.39,53.22,125000.0,34.5597,35.127,34.5597,35.1073,125000.0
2010-01-13 09:40:00,53.21,53.5,53.21,53.43,121472.6631393298,35.1007,35.292,35.1007,35.2458,121472.6631
2010-01-13 09:50:00,53.43,53.43,53.28,53.32,78152.55731922398,35.2458,35.2458,35.1468,35.1732,78152.5573
2010-01-13 10:00:00,53.33,53.43,53.31,53.33,69444.44444444444,35.1798,35.2458,35.1666,35.1798,69444.4444
2010-01-13 10:10:00,53.32,53.37,53.22,53.37,103835.97883597882,35.1732,35.2062,35.1073,35.2062,103835.9788
2010-01-13 10:20:00,53.37,53.62,53.37,53.51,113095.23809523808,35.2062,35.3711,35.2062,35.2986,113095.2381
2010-01-13 10:30:00,53.5,53.56,53.45,53.52,84986.77248677248,35.292,35.3315,35.259,35.3052,84986.7725
2010-01-13 10:40:00,53.52,53.56,53.5,53.52,68452.38095238095,35.3052,35.3315,35.292,35.3052,68452.381
2010-01-13 10:50:00,53.52,53.62,53.52,53.58,81790.12345679011,35.3052,35.3711,35.3052,35.3447,81790.1235
2010-01-13 11:00:00,53.59,53.72,53.45,53.53,129188.71252204584,35.3513,35.4371,35.259,35.3118,129188.7125
2010-01-13 11:10:00,53.52,53.52,53.42,53.49,45524.69135802469,35.3052,35.3052,35.2392,35.2854,45524.6914
2010-01-13 11:20:00,53.49,53.56,53.47,53.5,44091.71075837742,35.2854,35.3315,35.2722,35.292,44091.7108
2010-01-13 11:30:00,53.5,53.72,53.49,53.7,71318.34215167548,35.292,35.4371,35.2854,35.4239,71318.3422
2010-01-13 11:40:00,53.7,53.72,53.64,53.66,50595.23809523809,35.4239,35.4371,35.3843,35.3975,50595.2381
2010-01-13 11:50:00,53.66,53.7,53.64,53.66,55555.55555555555,35.3975,35.4239,35.3843,35.3975,55555.5556
2010-01-13 12:00:00,53.67,53.86,53.66,53.8,60185.185185185175,35.4041,35.5294,35.3975,35.4899,60185.1852
2010-01-13 12:10:00,53.79,53.8,53.71,53.73,26014.10934744268,35.4833,35.4899,35.4305,35.4437,26014.1093
2010-01-13 12:20:00,53.72,53.83,53.68,53.82,40564.37389770723,35.4371,35.5097,35.4107,35.5031,40564.3739
2010-01-13 12:30:00,53.82,53.82,53.69,53.72,37588.18342151675,35.5031,35.5031,35.4173,35.4371,37588.1834
2010-01-13 12:40:00,53.72,53.79,53.71,53.74,27336.860670194,35.4371,35.4833,35.4305,35.4503,27336.8607
2010-01-13 12:50:00,53.73,53.74,53.68,53.68,15542.32804232804,35.4437,35.4503,35.4107,35.4107,15542.328
2010-01-13 13:00:00,53.67,53.77,53.66,53.76,35824.514991181655,35.4041,35.4701,35.3975,35.4635,35824.515
2010-01-13 13:10:00,53.76,53.77,53.72,53.72,21164.02116402116,35.4635,35.4701,35.4371,35.4371,21164.0212
2010-01-13 13:20:00,53.72,53.79,53.72,53.78,28549.38271604938,35.4371,35.4833,35.4371,35.4767,28549.3827
2010-01-13 13:30:00,53.78,53.82,53.77,53.8,43430.33509700176,35.4767,35.5031,35.4701,35.4899,43430.3351
2010-01-13 13:40:00,53.81,54.0,53.81,53.97,107914.46208112872,35.4965,35.6218,35.4965,35.602,107914.4621
2010-01-13 13:50:00,53.96,54.01,53.91,54.0,41335.97883597883,35.5954,35.6284,35.5624,35.6218,41335.9788
2010-01-13 14:00:00,53.99,54.03,53.96,54.01,38690.47619047618,35.6152,35.6416,35.5954,35.6284,38690.4762
2010-01-13 14:10:00,54.01,54.02,53.97,53.98,26565.2557319224,35.6284,35.635,35.602,35.6086,26565.2557
2010-01-13 14:20:00,53.99,54.01,53.97,53.98,37037.03703703703,35.6152,35.6284,35.602,35.6086,37037.037
2010-01-13 14:30:00,53.99,54.01,53.91,53.91,83443.56261022927,35.6152,35.6284,35.5624,35.5624,83443.5626
2010-01-13 14:40:00,53.91,54.01,53.82,54.01,46737.21340388007,35.5624,35.6284,35.5031,35.6284,46737.2134
2010-01-13 14:50:00,54.0,54.01,53.94,54.0,37588.18342151675,35.6218,35.6284,35.5822,35.6218,37588.1834
2010-01-13 15:00:00,54.01,54.01,53.9,53.91,49713.40388007054,35.6284,35.6284,35.5558,35.5624,49713.4039
2010-01-13 15:10:00,53.91,53.92,53.83,53.9,58531.74603174603,35.5624,35.569,35.5097,35.5558,58531.746
2010-01-13 15:20:00,53.89,53.98,53.89,53.94,34942.6807760141,35.5492,35.6086,35.5492,35.5822,34942.6808
2010-01-13 15:30:00,53.94,54.04,53.94,53.98,67460.31746031746,35.5822,35.6482,35.5822,35.6086,67460.3175
2010-01-13 15:40:00,53.96,53.97,53.78,53.78,128858.024691358,35.5954,35.602,35.4767,35.4767,128858.0247
2010-01-13 15:50:00,53.78,53.89,53.78,53.8,207120.811287478,35.4767,35.5492,35.4767,35.4899,207120.8113
2010-01-14 09:30:00,53.74,54.27,53.52,54.22,152667.54850088182,35.4503,35.7999,35.3052,35.7669,152667.5485
2010-01-14 09:40:00,54.25,54.28,53.91,53.91,58311.28747795414,35.7867,35.8065,35.5624,35.5624,58311.2875
2010-01-14 09:50:00,53.91,53.92,53.7,53.71,49603.1746031746,35.5624,35.569,35.4239,35.4305,49603.1746
2010-01-14 10:00:00,53.72,53.97,53.72,53.92,41556.43738977072,35.4371,35.602,35.4371,35.569,41556.4374
2010-01-14 10:10:00,53.92,54.01,53.88,53.98,26124.338624338623,35.569,35.6284,35.5426,35.6086,26124.3386
2010-01-14 10:20:00,53.98,54.0,53.86,53.95,27226.631393298056,35.6086,35.6218,35.5294,35.5888,27226.6314
2010-01-14 10:30:00,53.94,54.02,53.93,54.02,21494.70899470899,35.5822,35.635,35.5756,35.635,21494.709
2010-01-14 10:40:00,54.05,54.05,53.95,54.0,28659.611992945323,35.6548,35.6548,35.5888,35.6218,28659.612
2010-01-14 10:50:00,54.01,54.05,53.92,53.93,29431.216931216928,35.6284,35.6548,35.569,35.5756,29431.2169
2010-01-14 11:00:00,53.93,53.95,53.81,53.82,68783.06878306878,35.5756,35.5888,35.4965,35.5031,68783.0688
2010-01-14 11:10:00,53.82,53.82,53.7,53.72,55335.09700176367,35.5031,35.5031,35.4239,35.4371,55335.097
2010-01-14 11:20:00,53.72,53.75,53.68,53.72,47729.27689594356,35.4371,35.4569,35.4107,35.4371,47729.2769
2010-01-14 11:30:00,53.71,53.9,53.71,53.9,23699.294532627864,35.4305,35.5558,35.4305,35.5558,23699.2945
2010-01-14 11:40:00,53.9,53.93,53.81,53.82,42107.58377425044,35.5558,35.5756,35.4965,35.5031,42107.5838
2010-01-14 11:50:00,53.82,53.82,53.76,53.76,37698.41269841269,35.5031,35.5031,35.4635,35.4635,37698.4127
2010-01-14 12:00:00,53.78,53.85,53.76,53.82,23258.377425044087,35.4767,35.5228,35.4635,35.5031,23258.3774
2010-01-14 12:10:00,53.82,53.87,53.79,53.79,27667.548500881832,35.5031,35.536,35.4833,35.4833,27667.5485
2010-01-14 12:20:00,53.78,53.78,53.67,53.67,29320.987654320983,35.4767,35.4767,35.4041,35.4041,29320.9877
2010-01-14 12:30:00,53.66,53.72,53.62,53.64,29210.75837742504,35.3975,35.4371,35.3711,35.3843,29210.7584
2010-01-14 12:40:00,53.65,53.65,53.57,53.57,34942.6807760141,35.3909,35.3909,35.3381,35.3381,34942.6808
2010-01-14 12:50:00,53.56,53.57,53.44,53.49,64814.81481481481,35.3315,35.3381,35.2524,35.2854,64814.8148
2010-01-14 13:00:00,53.5,53.52,53.29,53.32,92041.44620811286,35.292,35.3052,35.1534,35.1732,92041.4462
2010-01-14 13:10:00,53.32,53.33,53.25,53.32,43320.10582010582,35.1732,35.1798,35.127,35.1732,43320.1058
2010-01-14 13:20:00,53.33,53.39,53.13,53.2,93915.34391534392,35.1798,35.2194,35.0479,35.0941,93915.3439
2010-01-14 13:30:00,53.21,53.43,53.21,53.43,33068.783068783065,35.1007,35.2458,35.1007,35.2458,33068.7831
2010-01-14 13:40:00,53.43,53.43,53.28,53.29,50044.09171075837,35.2458,35.2458,35.1468,35.1534,50044.0917
2010-01-14 13:50:00,53.31,53.36,53.28,53.33,32958.55379188712,35.1666,35.1996,35.1468,35.1798,32958.5538
2010-01-14 14:00:00,53.32,53.49,53.32,53.49,23037.9188712522,35.1732,35.2854,35.1732,35.2854,23037.9189
2010-01-14 14:10:00,53.49,53.59,53.45,53.59,40013.22751322751,35.2854,35.3513,35.259,35.3513,40013.2275
2010-01-14 14:20:00,53.59,53.62,53.52,53.55,78703.7037037037,35.3513,35.3711,35.3052,35.3249,78703.7037
2010-01-14 14:30:00,53.54,53.69,53.53,53.67,55555.55555555555,35.3184,35.4173,35.3118,35.4041,55555.5556
2010-01-14 14:40:00,53.67,53.68,53.62,53.68,50264.55026455026,35.4041,35.4107,35.3711,35.4107,50264.5503
2010-01-14 14:50:00,53.68,53.82,53.65,53.78,41997.35449735449,35.4107,35.5031,35.3909,35.4767,41997.3545
2010-01-14 15:00:00,53.77,53.83,53.7,53.72,41776.8959435626,35.4701,35.5097,35.4239,35.4371,41776.8959
2010-01-14 15:10:00,53.73,53.82,53.7,53.76,36155.20282186948,35.4437,35.5031,35.4239,35.4635,36155.2028
2010-01-14 15:20:00,53.77,53.85,53.74,53.74,40564.37389770723,35.4701,35.5228,35.4503,35.4503,40564.3739
2010-01-14 15:30:00,53.75,53.79,53.65,53.79,66247.79541446207,35.4569,35.4833,35.3909,35.4833,66247.7954
2010-01-14 15:40:00,53.77,53.85,53.72,53.81,83002.6455026455,35.4701,35.5228,35.4371,35.4965,83002.6455
2010-01-14 15:50:00,53.81,53.84,53.78,53.79,107363.31569664902,35.4965,35.5162,35.4767,35.4833,107363.3157
2010-01-15 09:30:00,53.58,53.72,53.54,53.71,358575.8377425044,35.3447,35.4371,35.3184,35.4305,358575.8377
2010-01-15 09:40:00,53.69,53.69,53.43,53.43,41887.12522045855,35.4173,35.4173,35.2458,35.2458,41887.1252
2010-01-15 09:50:00,53.45,53.5,53.34,53.45,30753.96825396825,35.259,35.292,35.1864,35.259,30753.9683
2010-01-15 10:00:00,53.45,53.45,53.14,53.28,45304.2328042328,35.259,35.259,35.0545,35.1468,45304.2328
2010-01-15 10:10:00,53.26,53.31,53.22,53.3,25022.045855379187,35.1336,35.1666,35.1073,35.16,25022.0459
2010-01-15 10:20:00,53.3,53.38,53.22,53.23,29982.36331569665,35.16,35.2128,35.1073,35.1139,29982.3633
2010-01-15 10:30:00,53.22,53.23,53.08,53.08,32738.09523809524,35.1073,35.1139,35.0149,35.0149,32738.0952
2010-01-15 10:40:00,53.08,53.13,53.01,53.03,23809.52380952381,35.0149,35.0479,34.9687,34.9819,23809.5238
2010-01-15 10:50:00,53.03,53.12,53.0,53.07,27998.23633156966,34.9819,35.0413,34.9621,35.0083,27998.2363
2010-01-15 11:00:00,53.08,53.09,52.98,53.02,26675.485008818338,35.0149,35.0215,34.9489,34.9753,26675.485
2010-01-15 11:10:00,53.03,53.03,52.96,53.0,13227.513227513226,34.9819,34.9819,34.9357,34.9621,13227.5132
2010-01-15 11:20:00,52.99,53.02,52.93,52.94,32848.324514991175,34.9555,34.9753,34.916,34.9226,32848.3245
2010-01-15 11:30:00,52.93,53.0,52.92,52.96,43981.481481481474,34.916,34.9621,34.9094,34.9357,43981.4815
2010-01-15 11:40:00,52.96,53.02,52.94,52.98,21494.70899470899,34.9357,34.9753,34.9226,34.9489,21494.709
2010-01-15 11:50:00,52.99,53.0,52.86,52.89,28880.07054673721,34.9555,34.9621,34.8698,34.8896,28880.0705
2010-01-15 12:00:00,52.89,53.04,52.89,52.97,22045.85537918871,34.8896,34.9885,34.8896,34.9423,22045.8554
2010-01-15 12:10:00,52.99,53.02,52.94,52.98,18187.830687830687,34.9555,34.9753,34.9226,34.9489,18187.8307
2010-01-15 12:20:00,52.99,53.02,52.95,52.98,31415.34391534391,34.9555,34.9753,34.9291,34.9489,31415.3439
2010-01-15 12:30:00,52.99,53.01,52.96,53.0,16203.703703703704,34.9555,34.9687,34.9357,34.9621,16203.7037
2010-01-15 12:40:00,53.02,53.03,52.96,53.03,35604.056437389765,34.9753,34.9819,34.9357,34.9819,35604.0564
2010-01-15 12:50:00,53.01,53.08,52.97,53.08,27667.548500881832,34.9687,35.0149,34.9423,35.0149,27667.5485
2010-01-15 13:00:00,53.09,53.11,53.06,53.09,44753.08641975308,35.0215,35.0347,35.0017,35.0215,44753.0864
2010-01-15 13:10:00,53.08,53.21,53.07,53.07,40674.60317460317,35.0149,35.1007,35.0083,35.0083,40674.6032
2010-01-15 13:20:00,53.06,53.1,52.96,53.05,36926.80776014109,35.0017,35.0281,34.9357,34.9951,36926.8078
2010-01-15 13:30:00,53.04,53.08,52.98,53.01,13117.283950617282,34.9885,35.0149,34.9489,34.9687,13117.284
2010-01-15 13:40:00,52.98,53.0,52.94,52.94,14880.95238095238,34.9489,34.9621,34.9226,34.9226,14880.9524
2010-01-15 13:50:00,52.94,52.97,52.91,52.95,12235.449735449734,34.9226,34.9423,34.9028,34.9291,12235.4497
2010-01-15 14:00:00,52.95,52.99,52.94,52.98,11133.156966490298,34.9291,34.9555,34.9226,34.9489,11133.157
2010-01-15 14:10:00,52.98,52.98,52.91,52.92,25903.880070546733,34.9489,34.9489,34.9028,34.9094,25903.8801
2010-01-15 14:20:00,52.91,52.91,52.75,52.78,34281.305114638446,34.9028,34.9028,34.7972,34.817,34281.3051
2010-01-15 14:30:00,52.78,52.85,52.73,52.81,22156.08465608465,34.817,34.8632,34.784,34.8368,22156.0847
2010-01-15 14:40:00,52.81,52.88,52.76,52.81,39351.85185185185,34.8368,34.883,34.8038,34.8368,39351.8519
2010-01-15 14:50:00,52.81,52.9,52.79,52.9,25022.045855379187,34.8368,34.8962,34.8236,34.8962,25022.0459
2010-01-15 15:00:00,52.9,53.02,52.89,53.0,20833.33333333333,34.8962,34.9753,34.8896,34.9621,20833.3333
2010-01-15 15:10:00,53.01,53.06,52.92,52.97,35163.13932980599,34.9687,35.0017,34.9094,34.9423,35163.1393
2010-01-15 15:20:00,52.97,53.02,52.94,53.02,35273.36860670194,34.9423,34.9753,34.9226,34.9753,35273.3686
2010-01-15 15:30:00,53.03,53.18,53.02,53.18,102843.91534391532,34.9819,35.0809,34.9753,35.0809,102843.9153
2010-01-15 15:40:00,53.17,53.2,53.1,53.13,97111.99294532627,35.0743,35.0941,35.0281,35.0479,97111.9929
2010-01-15 15:50:00,53.13,53.24,53.13,53.21,135692.2398589065,35.0479,35.1205,35.0479,35.1007,135692.2399
2010-01-19 09:30:00,53.17,53.52,52.77,53.21,85427.68959435626,35.0743,35.3052,34.8104,35.1007,85427.6896
2010-01-19 09:40:00,53.22,53.81,53.22,53.75,54673.721340388,35.1073,35.4965,35.1073,35.4569,54673.7213
2010-01-19 09:50:00,53.72,53.97,53.7,53.95,85427.68959435626,35.4371,35.602,35.4239,35.5888,85427.6896
2010-01-19 10:00:00,53.95,54.05,53.84,53.85,44312.16931216931,35.5888,35.6548,35.5162,35.5228,44312.1693
2010-01-19 10:10:00,53.85,53.93,53.77,53.93,77160.49382716049,35.5228,35.5756,35.4701,35.5756,77160.4938
2010-01-19 10:20:00,53.93,54.08,53.91,53.97,57208.9947089947,35.5756,35.6746,35.5624,35.602,57208.9947
2010-01-19 10:30:00,53.99,54.01,53.91,53.91,95127.86596119928,35.6152,35.6284,35.5624,35.5624,95127.866
2010-01-19 10:40:00,53.91,53.99,53.91,53.97,64153.43915343915,35.5624,35.6152,35.5624,35.602,64153.4392
2010-01-19 10:50:00,53.97,53.97,53.86,53.91,32297.17813051146,35.602,35.602,35.5294,35.5624,32297.1781
2010-01-19 11:00:00,53.91,53.91,53.88,53.89,39902.998236331565,35.5624,35.5624,35.5426,35.5492,39902.9982
2010-01-19 11:10:00,53.9,53.9,53.46,53.54,193893.2980599647,35.5558,35.5558,35.2656,35.3184,193893.2981
2010-01-19 11:20:00,53.52,53.66,53.47,53.52,79916.22574955907,35.3052,35.3975,35.2722,35.3052,79916.2257
2010-01-19 11:30:00,53.52,53.55,53.46,53.47,40123.456790123455,35.3052,35.3249,35.2656,35.2722,40123.4568
2010-01-19 11:40:00,53.48,53.57,53.47,53.49,25573.192239858905,35.2788,35.3381,35.2722,35.2854,25573.1922
2010-01-19 11:50:00,53.49,53.49,53.37,53.43,16093.474426807756,35.2854,35.2854,35.2062,35.2458,16093.4744
2010-01-19 12:00:00,53.43,53.54,53.43,53.52,23699.294532627864,35.2458,35.3184,35.2458,35.3052,23699.2945
2010-01-19 12:10:00,53.52,53.62,53.5,53.58,31966.49029982363,35.3052,35.3711,35.292,35.3447,31966.4903
2010-01-19 12:20:00,53.58,53.62,53.56,53.57,32958.55379188712,35.3447,35.3711,35.3315,35.3381,32958.5538
2010-01-19 12:30:00,53.55,53.62,53.55,53.59,19400.352733686064,35.3249,35.3711,35.3249,35.3513,19400.3527
2010-01-19 12:40:00,53.61,53.61,53.53,53.54,32076.719576719574,35.3645,35.3645,35.3118,35.3184,32076.7196
2010-01-19 12:50:00,53.55,53.59,53.54,53.59,11243.38624338624,35.3249,35.3513,35.3184,35.3513,11243.3862
2010-01-19 13:00:00,53.59,53.62,53.52,53.52,48941.79894179894,35.3513,35.3711,35.3052,35.3052,48941.7989
2010-01-19 13:10:00,53.51,53.52,53.45,53.47,52469.13580246913,35.2986,35.3052,35.259,35.2722,52469.1358
2010-01-19 13:20:00,53.47,53.47,53.4,53.43,21715.16754850088,35.2722,35.2722,35.226,35.2458,21715.1675
2010-01-19 13:30:00,53.43,53.43,53.32,53.35,58641.975308641966,35.2458,35.2458,35.1732,35.193,58641.9753
2010-01-19 13:40:00,53.36,53.37,53.33,53.35,26014.10934744268,35.1996,35.2062,35.1798,35.193,26014.1093
2010-01-19 13:50:00,53.35,53.49,53.35,53.49,21274.250440917105,35.193,35.2854,35.193,35.2854,21274.2504
2010-01-19 14:00:00,53.5,53.56,53.49,53.56,35273.36860670194,35.292,35.3315,35.2854,35.3315,35273.3686
2010-01-19 14:10:00,53.56,53.62,53.56,53.59,25573.192239858905,35.3315,35.3711,35.3315,35.3513,25573.1922
2010-01-19 14:20:00,53.59,53.62,53.51,53.62,36816.578483245146,35.3513,35.3711,35.2986,35.3711,36816.5785
2010-01-19 14:30:00,53.62,53.63,53.48,53.5,43209.87654320987,35.3711,35.3777,35.2788,35.292,43209.8765
2010-01-19 14:40:00,53.51,53.53,53.51,53.52,37808.64197530864,35.2986,35.3118,35.2986,35.3052,37808.642
2010-01-19 14:50:00,53.52,53.6,53.52,53.55,56768.07760141093,35.3052,35.3579,35.3052,35.3249,56768.0776
2010-01-19 15:00:00,53.54,53.54,53.42,53.44,50485.00881834215,35.3184,35.3184,35.2392,35.2524,50485.0088
2010-01-19 15:10:00,53.46,53.47,53.31,53.39,55996.47266313932,35.2656,35.2722,35.1666,35.2194,55996.4727
2010-01-19 15:20:00,53.39,53.45,53.38,53.43,87081.1287477954,35.2194,35.259,35.2128,35.2458,87081.1287
2010-01-19 15:30:00,53.43,53.46,53.36,53.39,61728.395061728384,35.2458,35.2656,35.1996,35.2194,61728.3951
2010-01-19 15:40:00,53.4,53.51,53.33,53.39,146494.70899470898,35.226,35.2986,35.1798,35.2194,146494.709
2010-01-19 15:50:00,53.38,53.5,53.37,53.43,153108.4656084656,35.2128,35.292,35.2062,35.2458,153108.4656
2010-01-20 09:30:00,53.01,53.26,52.35,52.46,101190.47619047618,34.9687,35.1336,34.5334,34.6059,101190.4762
2010-01-20 09:40:00,52.44,52.59,52.22,52.33,66027.33686067018,34.5927,34.6917,34.4476,34.5202,66027.3369
2010-01-20 09:50:00,52.33,52.59,52.33,52.54,36265.43209876543,34.5202,34.6917,34.5202,34.6587,36265.4321
2010-01-20 10:00:00,52.53,52.56,52.35,52.38,66137.56613756613,34.6521,34.6719,34.5334,34.5531,66137.5661
2010-01-20 10:10:00,52.38,52.59,52.37,52.58,50815.696649029975,34.5531,34.6917,34.5465,34.6851,50815.6966
2010-01-20 10:20:00,52.58,52.58,52.45,52.49,44753.08641975308,34.6851,34.6851,34.5993,34.6257,44753.0864
2010-01-20 10:30:00,52.49,52.61,52.49,52.56,25242.50440917108,34.6257,34.7049,34.6257,34.6719,25242.5044
2010-01-20 10:40:00,52.55,52.57,52.48,52.57,27006.17283950617,34.6653,34.6785,34.6191,34.6785,27006.1728
2010-01-20 10:50:00,52.57,52.57,52.48,52.53,21825.396825396823,34.6785,34.6785,34.6191,34.6521,21825.3968
2010-01-20 11:00:00,52.52,52.52,52.25,52.25,110780.42328042327,34.6455,34.6455,34.4674,34.4674,110780.4233
2010-01-20 11:10:00,52.25,52.28,52.19,52.24,48059.96472663139,34.4674,34.4872,34.4278,34.4608,48059.9647
2010-01-20 11:20:00,52.24,52.28,52.17,52.27,45194.003527336856,34.4608,34.4872,34.4146,34.4806,45194.0035
2010-01-20 11:30:00,52.28,52.38,52.27,52.29,41225.74955908289,34.4872,34.5531,34.4806,34.4938,41225.7496
2010-01-20 11:40:00,52.28,52.37,52.26,52.36,23809.52380952381,34.4872,34.5465,34.474,34.5399,23809.5238
2010-01-20 11:50:00,52.38,52.38,52.3,52.32,21053.79188712522,34.5531,34.5531,34.5004,34.5136,21053.7919
2010-01-20 12:00:00,52.32,52.35,52.3,52.34,33840.38800705467,34.5136,34.5334,34.5004,34.5268,33840.388
2010-01-20 12:10:00,52.35,52.39,52.35,52.37,31525.57319223985,34.5334,34.5597,34.5334,34.5465,31525.5732
2010-01-20 12:20:00,52.37,52.38,52.33,52.35,24801.5873015873,34.5465,34.5531,34.5202,34.5334,24801.5873
2010-01-20 12:30:00,52.35,52.38,52.34,52.37,41556.43738977072,34.5334,34.5531,34.5268,34.5465,41556.4374
2010-01-20 12:40:00,52.37,52.38,52.33,52.37,16093.474426807756,34.5465,34.5531,34.5202,34.5465,16093.4744
2010-01-20 12:50:00,52.36,52.37,52.25,52.31,29210.75837742504,34.5399,34.5465,34.4674,34.507,29210.7584
2010-01-20 13:00:00,52.33,52.38,52.27,52.38,38800.70546737213,34.5202,34.5531,34.4806,34.5531,38800.7055
2010-01-20 13:10:00,52.38,52.45,52.35,52.43,55996.47266313932,34.5531,34.5993,34.5334,34.5861,55996.4727
2010-01-20 13:20:00,52.42,52.47,52.41,52.41,31746.031746031746,34.5795,34.6125,34.5729,34.5729,31746.0317
2010-01-20 13:30:00,52.41,52.46,52.38,52.45,16754.85008818342,34.5729,34.6059,34.5531,34.5993,16754.8501
2010-01-20 13:40:00,52.46,52.46,52.4,52.42,24801.5873015873,34.6059,34.6059,34.5663,34.5795,24801.5873
2010-01-20 13:50:00,52.42,52.43,52.37,52.42,24029.982363315696,34.5795,34.5861,34.5465,34.5795,24029.9824
2010-01-20 14:00:00,52.43,52.45,52.42,52.43,35934.7442680776,34.5861,34.5993,34.5795,34.5861,35934.7443
2010-01-20 14:10:00,52.44,52.45,52.39,52.45,67239.85890652557,34.5927,34.5993,34.5597,34.5993,67239.8589
2010-01-20 14:20:00,52.45,52.5,52.44,52.47,36596.119929453256,34.5993,34.6323,34.5927,34.6125,36596.1199
2010-01-20 14:30:00,52.47,52.58,52.45,52.55,31415.34391534391,34.6125,34.6851,34.5993,34.6653,31415.3439
2010-01-20 14:40:00,52.54,52.62,52.54,52.61,24470.89947089947,34.6587,34.7115,34.6587,34.7049,24470.8995
2010-01-20 14:50:00,52.61,52.7,52.61,52.7,47619.04761904761,34.7049,34.7642,34.7049,34.7642,47619.0476
2010-01-20 15:00:00,52.71,52.71,52.61,52.61,33068.783068783065,34.7708,34.7708,34.7049,34.7049,33068.7831
2010-01-20 15:10:00,52.62,52.73,52.62,52.72,31194.885361552024,34.7115,34.784,34.7115,34.7774,31194.8854
2010-01-20 15:20:00,52.72,52.79,52.7,52.79,38470.0176366843,34.7774,34.8236,34.7642,34.8236,38470.0176
2010-01-20 15:30:00,52.79,52.83,52.68,52.78,80136.68430335096,34.8236,34.85,34.751,34.817,80136.6843
2010-01-20 15:40:00,52.78,52.94,52.77,52.9,79916.22574955907,34.817,34.9226,34.8104,34.8962,79916.2257
2010-01-20 15:50:00,52.91,52.92,52.83,52.88,131834.21516754848,34.9028,34.9094,34.85,34.883,131834.2152
2010-01-21 09:30:00,52.75,52.93,52.61,52.81,63271.6049382716,34.7972,34.916,34.7049,34.8368,63271.6049
2010-01-21 09:40:00,52.8,52.88,52.74,52.81,41115.52028218695,34.8302,34.883,34.7906,34.8368,41115.5203
2010-01-21 09:50:00,52.8,52.83,52.68,52.68,63822.75132275131,34.8302,34.85,34.751,34.751,63822.7513
2010-01-21 10:00:00,52.71,52.82,52.64,52.74,106922.39858906524,34.7708,34.8434,34.7247,34.7906,106922.3986
2010-01-21 10:10:00,52.74,52.74,52.61,52.64,81569.66490299822,34.7906,34.7906,34.7049,34.7247,81569.6649
2010-01-21 10:20:00,52.64,52.65,52.21,52.23,90718.69488536156,34.7247,34.7313,34.441,34.4542,90718.6949
2010-01-21 10:30:00,52.19,52.35,52.16,52.31,85317.46031746031,34.4278,34.5334,34.408,34.507,85317.4603
2010-01-21 10:40:00,52.31,52.33,52.12,52.15,62169.312169312165,34.507,34.5202,34.3816,34.4014,62169.3122
2010-01-21 10:50:00,52.17,52.2,52.12,52.15,52910.0529100529,34.4146,34.4344,34.3816,34.4014,52910.0529
2010-01-21 11:00:00,52.15,52.16,51.9,51.9,61177.24867724867,34.4014,34.408,34.2365,34.2365,61177.2487
2010-01-21 11:10:00,51.92,52.15,51.91,52.15,55776.01410934744,34.2497,34.4014,34.2431,34.4014,55776.0141
2010-01-21 11:20:00,52.15,52.17,51.92,51.96,53461.19929453262,34.4014,34.4146,34.2497,34.2761,53461.1993
2010-01-21 11:30:00,51.97,52.03,51.8,51.89,45965.60846560846,34.2827,34.3223,34.1705,34.2299,45965.6085
2010-01-21 11:40:00,51.88,51.96,51.71,51.75,93584.65608465608,34.2233,34.2761,34.1112,34.1376,93584.6561
2010-01-21 11:50:00,51.76,51.88,51.72,51.73,49713.40388007054,34.1442,34.2233,34.1178,34.1244,49713.4039
2010-01-21 12:00:00,51.75,51.96,51.72,51.82,37257.49559082892,34.1376,34.2761,34.1178,34.1837,37257.4956
2010-01-21 12:10:00,51.82,51.91,51.71,51.72,45083.77425044091,34.1837,34.2431,34.1112,34.1178,45083.7743
2010-01-21 12:20:00,51.73,51.76,51.72,51.73,38580.246913580246,34.1244,34.1442,34.1178,34.1244,38580.2469
2010-01-21 12:30:00,51.73,51.77,51.71,51.76,59193.12169312168,34.1244,34.1507,34.1112,34.1442,59193.1217
2010-01-21 12:40:00,51.76,51.76,51.58,51.6,32627.86596119929,34.1442,34.1442,34.0254,34.0386,32627.866
2010-01-21 12:50:00,51.6,51.67,51.54,51.66,57098.76543209876,34.0386,34.0848,33.999,34.0782,57098.7654
2010-01-21 13:00:00,51.66,51.69,51.54,51.62,59523.80952380952,34.0782,34.098,33.999,34.0518,59523.8095
2010-01-21 13:10:00,51.63,51.68,51.59,51.6,38800.70546737213,34.0584,34.0914,34.032,34.0386,38800.7055
2010-01-21 13:20:00,51.59,51.63,51.57,51.57,41225.74955908289,34.032,34.0584,34.0188,34.0188,41225.7496
2010-01-21 13:30:00,51.57,51.6,51.5,51.59,58201.05820105819,34.0188,34.0386,33.9726,34.032,58201.0582
2010-01-21 13:40:00,51.6,51.61,51.53,51.53,35052.91005291005,34.0386,34.0452,33.9924,33.9924,35052.9101
2010-01-21 13:50:00,51.53,51.56,51.51,51.55,21053.79188712522,33.9924,34.0122,33.9792,34.0056,21053.7919
2010-01-21 14:00:00,51.56,51.58,51.48,51.51,52910.0529100529,34.0122,34.0254,33.9594,33.9792,52910.0529
2010-01-21 14:10:00,51.51,51.51,51.44,51.45,56547.61904761904,33.9792,33.9792,33.9331,33.9397,56547.619
2010-01-21 14:20:00,51.45,51.52,51.41,51.47,65365.96119929453,33.9397,33.9858,33.9133,33.9528,65365.9612
2010-01-21 14:30:00,51.48,51.5,51.46,51.47,62830.68783068782,33.9594,33.9726,33.9463,33.9528,62830.6878
2010-01-21 14:40:00,51.47,51.53,51.44,51.53,55665.78483245149,33.9528,33.9924,33.9331,33.9924,55665.7848
2010-01-21 14:50:00,51.53,51.59,51.53,51.55,79254.85008818342,33.9924,34.032,33.9924,34.0056,79254.8501
2010-01-21 15:00:00,51.57,51.57,51.41,51.47,106371.25220458551,34.0188,34.0188,33.9133,33.9528,106371.2522
2010-01-21 15:10:00,51.47,51.48,51.35,51.38,76278.65961199293,33.9528,33.9594,33.8737,33.8935,76278.6596
2010-01-21 15:20:00,51.4,51.5,51.37,51.47,66137.56613756613,33.9067,33.9726,33.8869,33.9528,66137.5661
2010-01-21 15:30:00,51.47,51.53,51.45,51.46,89285.71428571428,33.9528,33.9924,33.9397,33.9463,89285.7143
2010-01-21 15:40:00,51.47,51.63,51.46,51.58,100308.64197530864,33.9528,34.0584,33.9463,34.0254,100308.642
2010-01-21 15:50:00,51.58,51.59,51.33,51.37,232032.6278659612,34.0254,34.032,33.8605,33.8869,232032.6279
2010-01-22 09:30:00,51.51,51.51,50.94,51.03,173059.96472663138,33.9792,33.9792,33.6032,33.6626,173059.9647
2010-01-22 09:40:00,51.02,51.17,50.99,51.17,63051.14638447971,33.656,33.7549,33.6362,33.7549,63051.1464
2010-01-22 09:50:00,51.18,51.21,51.05,51.12,28439.15343915344,33.7615,33.7813,33.6758,33.722,28439.1534
2010-01-22 10:00:00,51.14,51.14,51.0,51.04,51036.155202821865,33.7352,33.7352,33.6428,33.6692,51036.1552
2010-01-22 10:10:00,51.05,51.05,50.91,51.0,42768.9594356261,33.6758,33.6758,33.5834,33.6428,42768.9594
2010-01-22 10:20:00,51.01,51.29,51.0,51.29,35604.056437389765,33.6494,33.8341,33.6428,33.8341,35604.0564
2010-01-22 10:30:00,51.3,51.42,51.28,51.42,36596.119929453256,33.8407,33.9199,33.8275,33.9199,36596.1199
2010-01-22 10:40:00,51.43,51.48,51.2,51.2,34832.451499118164,33.9265,33.9594,33.7747,33.7747,34832.4515
2010-01-22 10:50:00,51.19,51.41,51.15,51.41,23809.52380952381,33.7681,33.9133,33.7418,33.9133,23809.5238
2010-01-22 11:00:00,51.41,51.47,51.36,51.37,30092.592592592588,33.9133,33.9528,33.8803,33.8869,30092.5926
2010-01-22 11:10:00,51.35,51.43,51.22,51.43,43320.10582010582,33.8737,33.9265,33.7879,33.9265,43320.1058
2010-01-22 11:20:00,51.44,51.56,51.43,51.56,42548.50088183421,33.9331,34.0122,33.9265,34.0122,42548.5009
2010-01-22 11:30:00,51.57,51.57,51.36,51.37,45634.92063492063,34.0188,34.0188,33.8803,33.8869,45634.9206
2010-01-22 11:40:00,51.37,51.37,51.2,51.23,19510.58201058201,33.8869,33.8869,33.7747,33.7945,19510.582
2010-01-22 11:50:00,51.22,51.28,51.18,51.26,20943.56261022928,33.7879,33.8275,33.7615,33.8143,20943.5626
2010-01-22 12:00:00,51.26,51.28,51.18,51.22,25683.421516754846,33.8143,33.8275,33.7615,33.7879,25683.4215
2010-01-22 12:10:00,51.23,51.27,51.19,51.26,24250.440917107582,33.7945,33.8209,33.7681,33.8143,24250.4409
2010-01-22 12:20:00,51.26,51.27,51.19,51.2,23037.9188712522,33.8143,33.8209,33.7681,33.7747,23037.9189
2010-01-22 12:30:00,51.2,51.26,51.19,51.19,32517.636684303347,33.7747,33.8143,33.7681,33.7681,32517.6367
2010-01-22 12:40:00,51.18,51.18,51.07,51.07,26565.2557319224,33.7615,33.7615,33.689,33.689,26565.2557
2010-01-22 12:50:00,51.08,51.21,51.08,51.18,21604.938271604937,33.6956,33.7813,33.6956,33.7615,21604.9383
2010-01-22 13:00:00,51.18,51.18,51.08,51.08,29982.36331569665,33.7615,33.7615,33.6956,33.6956,29982.3633
2010-01-22 13:10:00,51.08,51.16,51.08,51.11,21935.626102292765,33.6956,33.7484,33.6956,33.7154,21935.6261
2010-01-22 13:20:00,51.12,51.16,51.08,51.11,47178.13051146384,33.722,33.7484,33.6956,33.7154,47178.1305
2010-01-22 13:30:00,51.11,51.11,50.91,50.91,56988.53615520282,33.7154,33.7154,33.5834,33.5834,56988.5362
2010-01-22 13:40:00,50.91,50.91,50.79,50.87,86970.89947089946,33.5834,33.5834,33.5043,33.5571,86970.8995
2010-01-22 13:50:00,50.88,50.97,50.86,50.95,26895.943562610228,33.5636,33.623,33.5505,33.6098,26895.9436
2010-01-22 14:00:00,50.95,50.98,50.88,50.88,36706.3492063492,33.6098,33.6296,33.5636,33.5636,36706.3492
2010-01-22 14:10:00,50.88,50.95,50.85,50.91,62940.917107583766,33.5636,33.6098,33.5439,33.5834,62940.9171
2010-01-22 14:20:00,50.9,50.9,50.79,50.83,54563.492063492056,33.5768,33.5768,33.5043,33.5307,54563.4921
2010-01-22 14:30:00,50.83,50.87,50.77,50.79,76058.20105820106,33.5307,33.5571,33.4911,33.5043,76058.2011
2010-01-22 14:40:00,50.79,50.79,50.64,50.76,49492.945326278656,33.5043,33.5043,33.4053,33.4845,49492.9453
2010-01-22 14:50:00,50.75,50.79,50.7,50.76,56768.07760141093,33.4779,33.5043,33.4449,33.4845,56768.0776
2010-01-22 15:00:00,50.74,50.86,50.71,50.79,77491.18165784831,33.4713,33.5505,33.4515,33.5043,77491.1817
2010-01-22 15:10:00,50.79,50.8,50.63,50.66,66688.71252204585,33.5043,33.5109,33.3987,33.4185,66688.7125
2010-01-22 15:20:00,50.65,50.67,50.53,50.67,76388.88888888888,33.4119,33.4251,33.3328,33.4251,76388.8889
2010-01-22 15:30:00,50.67,50.73,50.59,50.59,100639.32980599646,33.4251,33.4647,33.3723,33.3723,100639.3298
2010-01-22 15:40:00,50.59,50.66,50.43,50.5,122354.49735449736,33.3723,33.4185,33.2668,33.313,122354.4974
2010-01-22 15:50:00,50.5,50.55,50.38,50.42,156525.57319223986,33.313,33.346,33.2338,33.2602,156525.5732
2010-01-25 09:30:00,51.03,51.03,50.63,50.76,81128.74779541446,33.6626,33.6626,33.3987,33.4845,81128.7478
2010-01-25 09:40:00,50.76,50.8,50.58,50.69,175044.09171075837,33.4845,33.5109,33.3657,33.4383,175044.0917
2010-01-25 09:50:00,50.69,50.71,50.51,50.52,75176.3668430335,33.4383,33.4515,33.3196,33.3262,75176.3668
2010-01-25 10:00:00,50.52,50.64,50.35,50.53,180776.01410934745,33.3262,33.4053,33.214,33.3328,180776.0141
2010-01-25 10:10:00,50.53,50.71,50.42,50.62,152226.63139329804,33.3328,33.4515,33.2602,33.3921,152226.6314
2010-01-25 10:20:00,50.62,50.78,50.62,50.65,70326.27865961198,33.3921,33.4977,33.3921,33.4119,70326.2787
2010-01-25 10:30:00,50.67,50.72,50.59,50.63,70105.8201058201,33.4251,33.4581,33.3723,33.3987,70105.8201
2010-01-25 10:40:00,50.62,50.65,50.49,50.62,108245.14991181657,33.3921,33.4119,33.3064,33.3921,108245.1499
2010-01-25 10:50:00,50.6,50.68,50.58,50.58,24360.670194003524,33.3789,33.4317,33.3657,33.3657,24360.6702
2010-01-25 11:00:00,50.58,50.59,50.28,50.43,54673.721340388,33.3657,33.3723,33.1678,33.2668,54673.7213
2010-01-25 11:10:00,50.44,50.44,50.22,50.36,58752.20458553791,33.2734,33.2734,33.1283,33.2206,58752.2046
2010-01-25 11:20:00,50.37,50.53,50.37,50.41,99977.9541446208,33.2272,33.3328,33.2272,33.2536,99977.9541
2010-01-25 11:30:00,50.42,50.56,50.42,50.55,48611.1111111111,33.2602,33.3526,33.2602,33.346,48611.1111
2010-01-25 11:40:00,50.56,50.65,50.53,50.57,38029.10052910053,33.3526,33.4119,33.3328,33.3592,38029.1005
2010-01-25 11:50:00,50.58,50.75,50.55,50.7,69113.7566137566,33.3657,33.4779,33.346,33.4449,69113.7566
2010-01-25 12:00:00,50.7,50.72,50.49,50.5,65917.10758377424,33.4449,33.4581,33.3064,33.313,65917.1076
2010-01-25 12:10:00,50.5,50.6,50.47,50.56,116843.03350970017,33.313,33.3789,33.2932,33.3526,116843.0335
2010-01-25 12:20:00,50.59,50.75,50.59,50.73,44973.544973544966,33.3723,33.4779,33.3723,33.4647,44973.545
2010-01-25 12:30:00,50.73,50.75,50.65,50.75,28659.611992945323,33.4647,33.4779,33.4119,33.4779,28659.612
2010-01-25 12:40:00,50.74,50.74,50.67,50.72,22927.68959435626,33.4713,33.4713,33.4251,33.4581,22927.6896
2010-01-25 12:50:00,50.72,50.73,50.62,50.63,19179.894179894178,33.4581,33.4647,33.3921,33.3987,19179.8942
2010-01-25 13:00:00,50.62,50.69,50.54,50.59,31194.885361552024,33.3921,33.4383,33.3394,33.3723,31194.8854
2010-01-25 13:10:00,50.6,50.72,50.6,50.71,27226.631393298056,33.3789,33.4581,33.3789,33.4515,27226.6314
2010-01-25 13:20:00,50.71,50.75,50.61,50.62,39021.16402116402,33.4515,33.4779,33.3855,33.3921,39021.164
2010-01-25 13:30:00,50.61,50.67,50.58,50.58,45083.77425044091,33.3855,33.4251,33.3657,33.3657,45083.7743
2010-01-25 13:40:00,50.58,50.65,50.58,50.64,27006.17283950617,33.3657,33.4119,33.3657,33.4053,27006.1728
2010-01-25 13:50:00,50.66,50.71,50.62,50.64,23919.75308641975,33.4185,33.4515,33.3921,33.4053,23919.7531
2010-01-25 14:00:00,50.64,50.71,50.57,50.66,66137.56613756613,33.4053,33.4515,33.3592,33.4185,66137.5661
2010-01-25 14:10:00,50.66,50.69,50.62,50.62,26344.79717813051,33.4185,33.4383,33.3921,33.3921,26344.7972
2010-01-25 14:20:00,50.63,50.68,50.59,50.64,24691.358024691355,33.3987,33.4317,33.3723,33.4053,24691.358
2010-01-25 14:30:00,50.63,50.66,50.58,50.61,20171.95767195767,33.3987,33.4185,33.3657,33.3855,20171.9577
2010-01-25 14:40:00,50.61,50.69,50.61,50.61,18298.059964726628,33.3855,33.4383,33.3855,33.3855,18298.06
2010-01-25 14:50:00,50.61,50.73,50.6,50.72,29320.987654320983,33.3855,33.4647,33.3789,33.4581,29320.9877
2010-01-25 15:00:00,50.73,50.73,50.68,50.71,43871.25220458553,33.4647,33.4647,33.4317,33.4515,43871.2522
2010-01-25 15:10:00,50.7,50.8,50.7,50.78,76499.11816578482,33.4449,33.5109,33.4449,33.4977,76499.1182
2010-01-25 15:20:00,50.78,50.78,50.66,50.66,46626.98412698412,33.4977,33.4977,33.4185,33.4185,46626.9841
2010-01-25 15:30:00,50.65,50.72,50.65,50.69,32958.55379188712,33.4119,33.4581,33.4119,33.4383,32958.5538
2010-01-25 15:40:00,50.7,50.72,50.51,50.61,85537.9188712522,33.4449,33.4581,33.3196,33.3855,85537.9189
2010-01-25 15:50:00,50.62,50.62,50.48,50.5,111441.79894179892,33.3921,33.3921,33.2998,33.313,111441.7989
2010-01-26 09:30:00,50.48,50.49,50.17,50.32,35052.91005291005,33.2998,33.3064,33.0953,33.1942,35052.9101
2010-01-26 09:40:00,50.31,50.39,50.2,50.22,31194.885361552024,33.1876,33.2404,33.1151,33.1283,31194.8854
2010-01-26 09:50:00,50.22,50.33,50.19,50.32,31966.49029982363,33.1283,33.2008,33.1085,33.1942,31966.4903
2010-01-26 10:00:00,50.33,50.62,50.22,50.6,62499.99999999999,33.2008,33.3921,33.1283,33.3789,62500.0
2010-01-26 10:10:00,50.62,50.71,50.55,50.55,34832.451499118164,33.3921,33.4515,33.346,33.346,34832.4515
2010-01-26 10:20:00,50.55,50.64,50.49,50.52,31856.261022927687,33.346,33.4053,33.3064,33.3262,31856.261
2010-01-26 10:30:00,50.52,50.66,50.51,50.59,132936.50793650793,33.3262,33.4185,33.3196,33.3723,132936.5079
2010-01-26 10:40:00,50.58,50.69,50.58,50.69,51366.84303350969,33.3657,33.4383,33.3657,33.4383,51366.843
2010-01-26 10:50:00,50.69,50.87,50.69,50.86,100970.0176366843,33.4383,33.5571,33.4383,33.5505,100970.0176
2010-01-26 11:00:00,50.87,50.92,50.85,50.85,65586.41975308642,33.5571,33.59,33.5439,33.5439,65586.4198
2010-01-26 11:10:00,50.85,50.87,50.8,50.82,36596.119929453256,33.5439,33.5571,33.5109,33.5241,36596.1199
2010-01-26 11:20:00,50.83,50.86,50.8,50.8,60405.643738977065,33.5307,33.5505,33.5109,33.5109,60405.6437
2010-01-26 11:30:00,50.8,50.85,50.76,50.79,39351.85185185185,33.5109,33.5439,33.4845,33.5043,39351.8519
2010-01-26 11:40:00,50.79,50.79,50.72,50.74,21274.250440917105,33.5043,33.5043,33.4581,33.4713,21274.2504
2010-01-26 11:50:00,50.75,50.83,50.75,50.81,62610.22927689594,33.4779,33.5307,33.4779,33.5175,62610.2293
2010-01-26 12:00:00,50.82,50.86,50.79,50.81,53791.887125220455,33.5241,33.5505,33.5043,33.5175,53791.8871
2010-01-26 12:10:00,50.81,50.88,50.79,50.88,42658.73015873016,33.5175,33.5636,33.5043,33.5636,42658.7302
2010-01-26 12:20:00,50.87,50.88,50.77,50.79,27557.319223985887,33.5571,33.5636,33.4911,33.5043,27557.3192
2010-01-26 12:30:00,50.81,50.97,50.79,50.97,20502.6455026455,33.5175,33.623,33.5043,33.623,20502.6455
2010-01-26 12:40:00,50.96,50.99,50.89,50.89,22156.08465608465,33.6164,33.6362,33.5702,33.5702,22156.0847
2010-01-26 12:50:00,50.89,50.95,50.88,50.93,14660.493827160491,33.5702,33.6098,33.5636,33.5966,14660.4938
2010-01-26 13:00:00,50.93,50.93,50.82,50.92,16313.932980599646,33.5966,33.5966,33.5241,33.59,16313.933
2010-01-26 13:10:00,50.92,51.04,50.91,51.04,39682.53968253968,33.59,33.6692,33.5834,33.6692,39682.5397
2010-01-26 13:20:00,51.05,51.07,50.95,50.98,35824.514991181655,33.6758,33.689,33.6098,33.6296,35824.515
2010-01-26 13:30:00,50.98,51.11,50.98,51.11,45745.149911816574,33.6296,33.7154,33.6296,33.7154,45745.1499
2010-01-26 13:40:00,51.11,51.18,51.06,51.09,92592.59259259258,33.7154,33.7615,33.6824,33.7022,92592.5926
2010-01-26 13:50:00,51.18,51.2,51.15,51.18,60626.10229276896,33.7615,33.7747,33.7418,33.7615,60626.1023
2010-01-26 14:00:00,51.18,51.2,51.07,51.07,37367.724867724864,33.7615,33.7747,33.689,33.689,37367.7249
2010-01-26 14:10:00,51.07,51.13,51.0,51.0,32407.407407407405,33.689,33.7286,33.6428,33.6428,32407.4074
2010-01-26 14:20:00,51.01,51.08,50.98,51.0,43650.79365079365,33.6494,33.6956,33.6296,33.6428,43650.7937
2010-01-26 14:30:00,51.01,51.12,51.01,51.05,56657.84832451498,33.6494,33.722,33.6494,33.6758,56657.8483
2010-01-26 14:40:00,51.04,51.1,51.0,51.1,40123.456790123455,33.6692,33.7088,33.6428,33.7088,40123.4568
2010-01-26 14:50:00,51.1,51.2,51.09,51.13,39792.76895943562,33.7088,33.7747,33.7022,33.7286,39792.769
2010-01-26 15:00:00,51.14,51.14,51.05,51.06,30753.96825396825,33.7352,33.7352,33.6758,33.6824,30753.9683
2010-01-26 15:10:00,51.06,51.08,50.98,51.04,45083.77425044091,33.6824,33.6956,33.6296,33.6692,45083.7743
2010-01-26 15:20:00,51.05,51.05,50.96,51.03,85317.46031746031,33.6758,33.6758,33.6164,33.6626,85317.4603
2010-01-26 15:30:00,51.03,51.1,50.88,50.98,64704.58553791887,33.6626,33.7088,33.5636,33.6296,64704.5855
2010-01-26 15:40:00,50.97,50.97,50.77,50.85,106701.94003527336,33.623,33.623,33.4911,33.5439,106701.94
2010-01-26 15:50:00,50.85,50.93,50.83,50.84,119047.61904761904,33.5439,33.5966,33.5307,33.5373,119047.619
2010-01-27 09:30:00,50.67,50.67,50.43,50.59,94907.4074074074,33.4251,33.4251,33.2668,33.3723,94907.4074
2010-01-27 09:40:00,50.58,50.65,50.49,50.62,61728.395061728384,33.3657,33.4119,33.3064,33.3921,61728.3951
2010-01-27 09:50:00,50.67,50.72,50.57,50.71,48611.1111111111,33.4251,33.4581,33.3592,33.4515,48611.1111
2010-01-27 10:00:00,50.69,50.74,50.48,50.74,77270.72310405642,33.4383,33.4713,33.2998,33.4713,77270.7231
2010-01-27 10:10:00,50.73,50.73,50.58,50.69,80136.68430335096,33.4647,33.4647,33.3657,33.4383,80136.6843
2010-01-27 10:20:00,50.69,50.87,50.59,50.84,97663.13932980598,33.4383,33.5571,33.3723,33.5373,97663.1393
2010-01-27 10:30:00,50.84,50.99,50.78,50.78,87411.81657848324,33.5373,33.6362,33.4977,33.4977,87411.8166
2010-01-27 10:40:00,50.77,50.82,50.64,50.82,41887.12522045855,33.4911,33.5241,33.4053,33.5241,41887.1252
2010-01-27 10:50:00,50.82,51.0,50.77,50.98,34171.0758377425,33.5241,33.6428,33.4911,33.6296,34171.0758
2010-01-27 11:00:00,50.98,51.0,50.92,50.99,28549.38271604938,33.6296,33.6428,33.59,33.6362,28549.3827
2010-01-27 11:10:00,51.0,51.02,50.89,50.92,27777.777777777774,33.6428,33.656,33.5702,33.59,27777.7778
2010-01-27 11:20:00,50.92,50.94,50.81,50.89,28880.07054673721,33.59,33.6032,33.5175,33.5702,28880.0705
2010-01-27 11:30:00,50.89,50.89,50.73,50.88,23037.9188712522,33.5702,33.5702,33.4647,33.5636,23037.9189
2010-01-27 11:40:00,50.88,50.88,50.8,50.82,18077.60141093474,33.5636,33.5636,33.5109,33.5241,18077.6014
2010-01-27 11:50:00,50.83,50.92,50.82,50.82,26234.567901234564,33.5307,33.59,33.5241,33.5241,26234.5679
2010-01-27 12:00:00,50.83,50.84,50.73,50.76,30092.592592592588,33.5307,33.5373,33.4647,33.4845,30092.5926
2010-01-27 12:10:00,50.76,50.78,50.59,50.61,31415.34391534391,33.4845,33.4977,33.3723,33.3855,31415.3439
2010-01-27 12:20:00,50.61,50.73,50.61,50.65,22707.231040564373,33.3855,33.4647,33.3855,33.4119,22707.231
2010-01-27 12:30:00,50.65,50.65,50.57,50.61,29541.44620811288,33.4119,33.4119,33.3592,33.3855,29541.4462
2010-01-27 12:40:00,50.62,50.66,50.6,50.6,18959.43562610229,33.3921,33.4185,33.3789,33.3789,18959.4356
2010-01-27 12:50:00,50.59,50.6,50.51,50.56,33730.15873015873,33.3723,33.3789,33.3196,33.3526,33730.1587
2010-01-27 13:00:00,50.56,50.6,50.51,50.6,18408.289241622573,33.3526,33.3789,33.3196,33.3789,18408.2892
2010-01-27 13:10:00,50.6,50.67,50.6,50.65,45634.92063492063,33.3789,33.4251,33.3789,33.4119,45634.9206
2010-01-27 13:20:00,50.63,50.75,50.63,50.71,31084.65608465608,33.3987,33.4779,33.3987,33.4515,31084.6561
2010-01-27 13:30:00,50.7,50.78,50.69,50.72,34722.22222222222,33.4449,33.4977,33.4383,33.4581,34722.2222
2010-01-27 13:40:00,50.72,50.76,50.7,50.76,53130.51146384479,33.4581,33.4845,33.4449,33.4845,53130.5115
2010-01-27 13:50:00,50.75,50.79,50.69,50.77,52138.4479717813,33.4779,33.5043,33.4383,33.4911,52138.448
2010-01-27 14:00:00,50.77,50.82,50.75,50.79,45634.92063492063,33.4911,33.5241,33.4779,33.5043,45634.9206
2010-01-27 14:10:00,50.8,50.88,50.69,50.87,104828.04232804231,33.5109,33.5636,33.4383,33.5571,104828.0423
2010-01-27 14:20:00,50.87,50.98,50.71,50.76,77050.26455026455,33.5571,33.6296,33.4515,33.4845,77050.2646
2010-01-27 14:30:00,50.75,51.02,50.71,50.92,88955.02645502644,33.4779,33.656,33.4515,33.59,88955.0265
2010-01-27 14:40:00,50.93,51.35,50.92,51.3,212742.50440917103,33.5966,33.8737,33.59,33.8407,212742.5044
2010-01-27 14:50:00,51.3,51.42,51.21,51.37,98324.51499118164,33.8407,33.9199,33.7813,33.8869,98324.515
2010-01-27 15:00:00,51.37,51.46,51.27,51.27,199625.22045855373,33.8869,33.9463,33.8209,33.8209,199625.2205
2010-01-27 15:10:00,51.27,51.44,51.15,51.4,102623.45679012344,33.8209,33.9331,33.7418,33.9067,102623.4568
2010-01-27 15:20:00,51.4,51.51,51.32,51.4,169973.54497354495,33.9067,33.9792,33.8539,33.9067,169973.545
2010-01-27 15:30:00,51.42,51.67,51.41,51.62,236882.7160493827,33.9199,34.0848,33.9133,34.0518,236882.716
2010-01-27 15:40:00,51.6,51.65,51.45,51.51,166666.66666666666,34.0386,34.0716,33.9397,33.9792,166666.6667
2010-01-27 15:50:00,51.51,51.57,51.45,51.48,258267.1957671957,33.9792,34.0188,33.9397,33.9594,258267.1958
2010-01-28 09:30:00,51.56,51.69,51.42,51.61,79805.99647266313,34.0122,34.098,33.9199,34.0452,79805.9965
2010-01-28 09:40:00,51.59,51.89,51.53,51.67,116622.57495590828,34.032,34.2299,33.9924,34.0848,116622.575
2010-01-28 09:50:00,51.6,51.76,51.58,51.64,42879.18871252204,34.0386,34.1442,34.0254,34.065,42879.1887
2010-01-28 10:00:00,51.64,51.68,51.49,51.59,129298.9417989418,34.065,34.0914,33.966,34.032,129298.9418
2010-01-28 10:10:00,51.57,51.65,51.53,51.59,123456.79012345675,34.0188,34.0716,33.9924,34.032,123456.7901
2010-01-28 10:20:00,51.6,51.76,51.58,51.62,140652.55731922397,34.0386,34.1442,34.0254,34.0518,140652.5573
2010-01-28 10:30:00,51.62,51.62,51.56,51.6,125771.6049382716,34.0518,34.0518,34.0122,34.0386,125771.6049
2010-01-28 10:40:00,51.6,51.61,51.46,51.47,25352.73368606701,34.0386,34.0452,33.9463,33.9528,25352.7337
2010-01-28 10:50:00,51.49,51.52,51.18,51.18,64704.58553791887,33.966,33.9858,33.7615,33.7615,64704.5855
2010-01-28 11:00:00,51.18,51.22,50.95,51.09,129629.62962962962,33.7615,33.7879,33.6098,33.7022,129629.6296
2010-01-28 11:10:00,51.09,51.19,51.04,51.08,52138.4479717813,33.7022,33.7681,33.6692,33.6956,52138.448
2010-01-28 11:20:00,51.08,51.09,50.95,50.95,41225.74955908289,33.6956,33.7022,33.6098,33.6098,41225.7496
2010-01-28 11:30:00,50.96,50.98,50.7,50.88,56657.84832451498,33.6164,33.6296,33.4449,33.5636,56657.8483
2010-01-28 11:40:00,50.9,50.9,50.68,50.75,37477.95414462081,33.5768,33.5768,33.4317,33.4779,37477.9541
2010-01-28 11:50:00,50.76,50.94,50.75,50.9,59082.89241622575,33.4845,33.6032,33.4779,33.5768,59082.8924
2010-01-28 12:00:00,50.89,50.9,50.81,50.88,24691.358024691355,33.5702,33.5768,33.5175,33.5636,24691.358
2010-01-28 12:10:00,50.88,50.92,50.76,50.76,27998.23633156966,33.5636,33.59,33.4845,33.4845,27998.2363
2010-01-28 12:20:00,50.76,50.76,50.66,50.66,26895.943562610228,33.4845,33.4845,33.4185,33.4185,26895.9436
2010-01-28 12:30:00,50.67,50.68,50.56,50.58,55996.47266313932,33.4251,33.4317,33.3526,33.3657,55996.4727
2010-01-28 12:40:00,50.57,50.69,50.56,50.66,26675.485008818338,33.3592,33.4383,33.3526,33.4185,26675.485
2010-01-28 12:50:00,50.67,50.8,50.67,50.8,44863.31569664903,33.4251,33.5109,33.4251,33.5109,44863.3157
2010-01-28 13:00:00,50.8,50.94,50.8,50.93,40784.83245149911,33.5109,33.6032,33.5109,33.5966,40784.8325
2010-01-28 13:10:00,50.94,51.03,50.89,51.01,28659.611992945323,33.6032,33.6626,33.5702,33.6494,28659.612
2010-01-28 13:20:00,51.03,51.15,51.03,51.14,27667.548500881832,33.6626,33.7418,33.6626,33.7352,27667.5485
2010-01-28 13:30:00,51.13,51.17,51.1,51.16,21825.396825396823,33.7286,33.7549,33.7088,33.7484,21825.3968
2010-01-28 13:40:00,51.16,51.28,51.16,51.18,37257.49559082892,33.7484,33.8275,33.7484,33.7615,37257.4956
2010-01-28 13:50:00,51.18,51.23,51.1,51.1,23368.60670194004,33.7615,33.7945,33.7088,33.7088,23368.6067
2010-01-28 14:00:00,51.12,51.12,50.98,51.1,74404.7619047619,33.722,33.722,33.6296,33.7088,74404.7619
2010-01-28 14:10:00,51.1,51.11,50.98,51.06,62610.22927689594,33.7088,33.7154,33.6296,33.6824,62610.2293
2010-01-28 14:20:00,51.09,51.24,51.08,51.23,30313.05114638448,33.7022,33.8011,33.6956,33.7945,30313.0511
2010-01-28 14:30:00,51.23,51.28,51.16,51.25,75507.05467372133,33.7945,33.8275,33.7484,33.8077,75507.0547
2010-01-28 14:40:00,51.27,51.45,51.27,51.45,53350.97001763668,33.8209,33.9397,33.8209,33.9397,53350.97
2010-01-28 14:50:00,51.44,51.47,51.37,51.39,55776.01410934744,33.9331,33.9528,33.8869,33.9001,55776.0141
2010-01-28 15:00:00,51.39,51.47,51.3,51.45,49933.86243386243,33.9001,33.9528,33.8407,33.9397,49933.8624
2010-01-28 15:10:00,51.45,51.5,51.36,51.43,62059.08289241622,33.9397,33.9726,33.8803,33.9265,62059.0829
2010-01-28 15:20:00,51.44,51.62,51.43,51.57,77711.6402116402,33.9331,34.0518,33.9265,34.0188,77711.6402
2010-01-28 15:30:00,51.56,51.59,51.46,51.58,93033.50970017636,34.0122,34.032,33.9463,34.0254,93033.5097
2010-01-28 15:40:00,51.6,51.65,51.38,51.38,143408.28924162255,34.0386,34.0716,33.8935,33.8935,143408.2892
2010-01-28 15:50:00,51.39,51.49,51.33,51.37,143518.5185185185,33.9001,33.966,33.8605,33.8869,143518.5185
2010-01-29 09:30:00,51.67,51.67,51.1,51.19,76388.88888888888,34.0848,34.0848,33.7088,33.7681,76388.8889
2010-01-29 09:40:00,51.19,51.4,51.08,51.39,50154.32098765432,33.7681,33.9067,33.6956,33.9001,50154.321
2010-01-29 09:50:00,51.4,51.53,51.37,51.42,62940.917107583766,33.9067,33.9924,33.8869,33.9199,62940.9171
2010-01-29 10:00:00,51.45,51.49,51.35,51.35,38029.10052910053,33.9397,33.966,33.8737,33.8737,38029.1005
2010-01-29 10:10:00,51.35,51.51,51.31,51.45,63271.6049382716,33.8737,33.9792,33.8473,33.9397,63271.6049
2010-01-29 10:20:00,51.46,51.63,51.46,51.59,48059.96472663139,33.9463,34.0584,33.9463,34.032,48059.9647
2010-01-29 10:30:00,51.57,51.59,51.47,51.47,81459.43562610228,34.0188,34.032,33.9528,33.9528,81459.4356
2010-01-29 10:40:00,51.48,51.62,51.44,51.55,29210.75837742504,33.9594,34.0518,33.9331,34.0056,29210.7584
2010-01-29 10:50:00,51.54,51.55,51.35,51.43,63271.6049382716,33.999,34.0056,33.8737,33.9265,63271.6049
2010-01-29 11:00:00,51.43,51.51,51.39,51.49,32627.86596119929,33.9265,33.9792,33.9001,33.966,32627.866
2010-01-29 11:10:00,51.49,51.49,51.39,51.43,46516.754850088175,33.966,33.966,33.9001,33.9265,46516.7549
2010-01-29 11:20:00,51.43,51.49,51.39,51.41,73633.15696649029,33.9265,33.966,33.9001,33.9133,73633.157
2010-01-29 11:30:00,51.41,51.55,51.35,51.48,105489.41798941798,33.9133,34.0056,33.8737,33.9594,105489.418
2010-01-29 11:40:00,51.48,51.56,51.39,51.5,31305.11463844797,33.9594,34.0122,33.9001,33.9726,31305.1146
2010-01-29 11:50:00,51.49,51.62,51.48,51.51,61177.24867724867,33.966,34.0518,33.9594,33.9792,61177.2487
2010-01-29 12:00:00,51.51,51.52,51.37,51.45,61067.01940035273,33.9792,33.9858,33.8869,33.9397,61067.0194
2010-01-29 12:10:00,51.43,51.48,51.4,51.47,16313.932980599646,33.9265,33.9594,33.9067,33.9528,16313.933
2010-01-29 12:20:00,51.48,51.61,51.47,51.58,9920.63492063492,33.9594,34.0452,33.9528,34.0254,9920.6349
2010-01-29 12:30:00,51.57,51.58,51.48,51.49,26565.2557319224,34.0188,34.0254,33.9594,33.966,26565.2557
2010-01-29 12:40:00,51.5,51.55,51.43,51.45,19620.81128747795,33.9726,34.0056,33.9265,33.9397,19620.8113
2010-01-29 12:50:00,51.46,51.68,51.45,51.68,16424.162257495587,33.9463,34.0914,33.9397,34.0914,16424.1623
2010-01-29 13:00:00,51.68,51.76,51.62,51.71,33068.783068783065,34.0914,34.1442,34.0518,34.1112,33068.7831
2010-01-29 13:10:00,51.71,51.75,51.67,51.71,35383.59788359788,34.1112,34.1376,34.0848,34.1112,35383.5979
2010-01-29 13:20:00,51.71,51.72,51.65,51.65,20833.33333333333,34.1112,34.1178,34.0716,34.0716,20833.3333
2010-01-29 13:30:00,51.65,51.67,51.57,51.67,25573.192239858905,34.0716,34.0848,34.0188,34.0848,25573.1922
2010-01-29 13:40:00,51.67,51.67,51.52,51.54,41115.52028218695,34.0848,34.0848,33.9858,33.999,41115.5203
2010-01-29 13:50:00,51.53,51.57,51.47,51.57,27116.402116402114,33.9924,34.0188,33.9528,34.0188,27116.4021
2010-01-29 14:00:00,51.56,51.56,51.42,51.51,50154.32098765432,34.0122,34.0122,33.9199,33.9792,50154.321
2010-01-29 14:10:00,51.51,51.66,51.47,51.57,63161.375661375656,33.9792,34.0782,33.9528,34.0188,63161.3757
2010-01-29 14:20:00,51.57,51.57,51.46,51.57,36926.80776014109,34.0188,34.0188,33.9463,34.0188,36926.8078
2010-01-29 14:30:00,51.57,51.59,51.46,51.55,77711.6402116402,34.0188,34.032,33.9463,34.0056,77711.6402
2010-01-29 14:40:00,51.57,51.6,51.48,51.48,57649.91181657848,34.0188,34.0386,33.9594,33.9594,57649.9118
2010-01-29 14:50:00,51.49,51.62,51.44,51.62,58311.28747795414,33.966,34.0518,33.9331,34.0518,58311.2875
2010-01-29 15:00:00,51.62,51.62,51.43,51.47,66909.17107583773,34.0518,34.0518,33.9265,33.9528,66909.1711
2010-01-29 15:10:00,51.47,51.49,51.33,51.43,102072.31040564372,33.9528,33.966,33.8605,33.9265,102072.3104
2010-01-29 15:20:00,51.43,51.45,51.23,51.25,53020.28218694885,33.9265,33.9397,33.7945,33.8077,53020.2822
2010-01-29 15:30:00,51.26,51.37,51.09,51.34,108575.8377425044,33.8143,33.8869,33.7022,33.8671,108575.8377
2010-01-29 15:40:00,51.35,51.5,51.31,51.43,172288.35978835978,33.8737,33.9726,33.8473,33.9265,172288.3598
2010-01-29 15:50:00,51.43,51.6,51.35,51.36,317239.85890652554,33.9265,34.0386,33.8737,33.8803,317239.8589
2010-02-01 09:30:00,51.6,51.84,51.54,51.71,137566.13756613756,34.0386,34.1969,33.999,34.1112,137566.1376
2010-02-01 09:40:00,51.74,51.87,51.66,51.86,137125.22045855378,34.131,34.2167,34.0782,34.2101,137125.2205
2010-02-01 09:50:00,51.86,51.97,51.75,51.75,122574.95590828922,34.2101,34.2827,34.1376,34.1376,122574.9559
2010-02-01 10:00:00,51.77,51.96,51.73,51.96,74184.30335097,34.1507,34.2761,34.1244,34.2761,74184.3034
2010-02-01 10:10:00,51.95,52.1,51.94,52.03,67350.08818342151,34.2695,34.3684,34.2629,34.3223,67350.0882
2010-02-01 10:20:00,52.02,52.09,51.94,51.94,75286.59611992944,34.3157,34.3618,34.2629,34.2629,75286.5961
2010-02-01 10:30:00,51.95,51.98,51.89,51.93,61067.01940035273,34.2695,34.2893,34.2299,34.2563,61067.0194
2010-02-01 10:40:00,51.91,52.08,51.9,52.08,42217.81305114638,34.2431,34.3552,34.2365,34.3552,42217.8131
2010-02-01 10:50:00,52.07,52.12,51.85,51.86,58531.74603174603,34.3486,34.3816,34.2035,34.2101,58531.746
2010-02-01 11:00:00,51.86,51.98,51.86,51.97,144179.89417989415,34.2101,34.2893,34.2101,34.2827,144179.8942
2010-02-01 11:10:00,51.97,52.07,51.92,52.06,51256.61375661375,34.2827,34.3486,34.2497,34.342,51256.6138
2010-02-01 11:20:00,52.06,52.21,52.06,52.13,42438.271604938265,34.342,34.441,34.342,34.3882,42438.2716
2010-02-01 11:30:00,52.12,52.14,52.06,52.11,97663.13932980598,34.3816,34.3948,34.342,34.375,97663.1393
2010-02-01 11:40:00,52.12,52.19,52.11,52.19,36155.20282186948,34.3816,34.4278,34.375,34.4278,36155.2028
2010-02-01 11:50:00,52.19,52.2,52.07,52.08,49823.63315696648,34.4278,34.4344,34.3486,34.3552,49823.6332
2010-02-01 12:00:00,52.07,52.15,52.07,52.14,45524.69135802469,34.3486,34.4014,34.3486,34.3948,45524.6914
2010-02-01 12:10:00,52.15,52.17,52.05,52.12,45194.003527336856,34.4014,34.4146,34.3355,34.3816,45194.0035
2010-02-01 12:20:00,52.11,52.19,52.09,52.16,53020.28218694885,34.375,34.4278,34.3618,34.408,53020.2822
2010-02-01 12:30:00,52.17,52.28,52.16,52.27,73522.92768959435,34.4146,34.4872,34.408,34.4806,73522.9277
2010-02-01 12:40:00,52.26,52.55,52.25,52.51,192791.00529100528,34.474,34.6653,34.4674,34.6389,192791.0053
2010-02-01 12:50:00,52.51,52.57,52.51,52.56,34942.6807760141,34.6389,34.6785,34.6389,34.6719,34942.6808
2010-02-01 13:00:00,52.57,52.57,52.46,52.48,39241.6225749559,34.6785,34.6785,34.6059,34.6191,39241.6226
2010-02-01 13:10:00,52.49,52.55,52.47,52.55,28328.92416225749,34.6257,34.6653,34.6125,34.6653,28328.9242
2010-02-01 13:20:00,52.55,52.6,52.47,52.47,35714.28571428571,34.6653,34.6983,34.6125,34.6125,35714.2857
2010-02-01 13:30:00,52.47,52.52,52.38,52.51,47619.04761904761,34.6125,34.6455,34.5531,34.6389,47619.0476
2010-02-01 13:40:00,52.51,52.54,52.46,52.51,35383.59788359788,34.6389,34.6587,34.6059,34.6389,35383.5979
2010-02-01 13:50:00,52.51,52.59,52.49,52.51,40564.37389770723,34.6389,34.6917,34.6257,34.6389,40564.3739
2010-02-01 14:00:00,52.51,52.54,52.37,52.43,41666.66666666666,34.6389,34.6587,34.5465,34.5861,41666.6667
2010-02-01 14:10:00,52.43,52.6,52.43,52.6,44642.85714285714,34.5861,34.6983,34.5861,34.6983,44642.8571
2010-02-01 14:20:00,52.6,52.63,52.53,52.55,84104.93827160493,34.6983,34.7181,34.6521,34.6653,84104.9383
2010-02-01 14:30:00,52.57,52.64,52.56,52.6,53791.887125220455,34.6785,34.7247,34.6719,34.6983,53791.8871
2010-02-01 14:40:00,52.61,52.71,52.59,52.61,84215.16754850087,34.7049,34.7708,34.6917,34.7049,84215.1675
2010-02-01 14:50:00,52.62,52.67,52.55,52.55,88183.42151675484,34.7115,34.7444,34.6653,34.6653,88183.4215
2010-02-01 15:00:00,52.55,52.63,52.26,52.27,197751.3227513228,34.6653,34.7181,34.474,34.4806,197751.3228
2010-02-01 15:10:00,52.27,52.29,52.19,52.25,112544.09171075837,34.4806,34.4938,34.4278,34.4674,112544.0917
2010-02-01 15:20:00,52.25,52.45,52.25,52.45,74955.90828924162,34.4674,34.5993,34.4674,34.5993,74955.9083
2010-02-01 15:30:00,52.45,52.49,52.29,52.3,118827.16049382716,34.5993,34.6257,34.4938,34.5004,118827.1605
2010-02-01 15:40:00,52.3,52.4,52.3,52.36,102733.6860670194,34.5004,34.5663,34.5004,34.5399,102733.6861
2010-02-01 15:50:00,52.36,52.58,52.35,52.57,546957.6719576719,34.5399,34.6851,34.5334,34.6785,546957.672
2010-02-02 09:30:00,52.51,52.56,52.31,52.49,61287.47795414461,34.6389,34.6719,34.507,34.6257,61287.478
2010-02-02 09:40:00,52.49,52.49,52.05,52.06,126322.75132275133,34.6257,34.6257,34.3355,34.342,126322.7513
2010-02-02 09:50:00,52.06,52.45,51.84,52.45,174933.8624338624,34.342,34.5993,34.1969,34.5993,174933.8624
2010-02-02 10:00:00,52.45,52.58,52.44,52.49,272707.2310405644,34.5993,34.6851,34.5927,34.6257,272707.231
2010-02-02 10:10:00,52.5,52.58,52.33,52.52,94686.94885361553,34.6323,34.6851,34.5202,34.6455,94686.9489
2010-02-02 10:20:00,52.5,52.53,52.33,52.35,37257.49559082892,34.6323,34.6521,34.5202,34.5334,37257.4956
2010-02-02 10:30:00,52.35,52.55,52.35,52.43,98765.43209876542,34.5334,34.6653,34.5334,34.5861,98765.4321
2010-02-02 10:40:00,52.45,52.53,52.32,52.35,36485.89065255732,34.5993,34.6521,34.5136,34.5334,36485.8907
2010-02-02 10:50:00,52.35,52.51,52.3,52.49,114528.21869488536,34.5334,34.6389,34.5004,34.6257,114528.2187
2010-02-02 11:00:00,52.5,52.53,52.38,52.47,86860.67019400351,34.6323,34.6521,34.5531,34.6125,86860.6702
2010-02-02 11:10:00,52.48,52.55,52.47,52.52,94025.57319223986,34.6191,34.6653,34.6125,34.6455,94025.5732
2010-02-02 11:20:00,52.53,52.55,52.49,52.49,84104.93827160493,34.6521,34.6653,34.6257,34.6257,84104.9383
2010-02-02 11:30:00,52.49,52.52,52.44,52.5,38910.93474426808,34.6257,34.6455,34.5927,34.6323,38910.9347
2010-02-02 11:40:00,52.5,52.55,52.48,52.51,65917.10758377424,34.6323,34.6653,34.6191,34.6389,65917.1076
2010-02-02 11:50:00,52.51,52.52,52.42,52.51,33179.01234567901,34.6389,34.6455,34.5795,34.6389,33179.0123
2010-02-02 12:00:00,52.52,52.53,52.43,52.53,37367.724867724864,34.6455,34.6521,34.5861,34.6521,37367.7249
2010-02-02 12:10:00,52.53,52.53,52.5,52.53,54343.03350970017,34.6521,34.6521,34.6323,34.6521,54343.0335
2010-02-02 12:20:00,52.52,52.54,52.5,52.53,83443.56261022927,34.6455,34.6587,34.6323,34.6521,83443.5626
2010-02-02 12:30:00,52.52,52.54,52.51,52.53,112213.40388007052,34.6455,34.6587,34.6389,34.6521,112213.4039
2010-02-02 12:40:00,52.53,52.54,52.5,52.54,88183.42151675484,34.6521,34.6587,34.6323,34.6587,88183.4215
2010-02-02 12:50:00,52.54,52.54,52.5,52.52,46847.44268077601,34.6587,34.6587,34.6323,34.6455,46847.4427
2010-02-02 13:00:00,52.53,52.54,52.47,52.47,26124.338624338623,34.6521,34.6587,34.6125,34.6125,26124.3386
2010-02-02 13:10:00,52.47,52.51,52.46,52.48,31194.885361552024,34.6125,34.6389,34.6059,34.6191,31194.8854
2010-02-02 13:20:00,52.48,52.53,52.46,52.46,45965.60846560846,34.6191,34.6521,34.6059,34.6059,45965.6085
2010-02-02 13:30:00,52.47,52.52,52.47,52.48,50705.46737213403,34.6125,34.6455,34.6125,34.6191,50705.4674
2010-02-02 13:40:00,52.5,52.57,52.46,52.56,154651.6754850088,34.6323,34.6785,34.6059,34.6719,154651.6755
2010-02-02 13:50:00,52.56,52.71,52.56,52.67,114528.21869488536,34.6719,34.7708,34.6719,34.7444,114528.2187
2010-02-02 14:00:00,52.67,52.67,52.61,52.65,19179.894179894178,34.7444,34.7444,34.7049,34.7313,19179.8942
2010-02-02 14:10:00,52.67,52.67,52.55,52.61,39241.6225749559,34.7444,34.7444,34.6653,34.7049,39241.6226
2010-02-02 14:20:00,52.61,52.67,52.61,52.65,21494.70899470899,34.7049,34.7444,34.7049,34.7313,21494.709
2010-02-02 14:30:00,52.65,52.76,52.65,52.76,55335.09700176367,34.7313,34.8038,34.7313,34.8038,55335.097
2010-02-02 14:40:00,52.75,52.78,52.65,52.67,46406.52557319224,34.7972,34.817,34.7313,34.7444,46406.5256
2010-02-02 14:50:00,52.65,52.74,52.64,52.73,41446.20811287477,34.7313,34.7906,34.7247,34.784,41446.2081
2010-02-02 15:00:00,52.73,52.73,52.64,52.7,55335.09700176367,34.784,34.784,34.7247,34.7642,55335.097
2010-02-02 15:10:00,52.71,52.76,52.7,52.75,76499.11816578482,34.7708,34.8038,34.7642,34.7972,76499.1182
2010-02-02 15:20:00,52.75,52.77,52.69,52.73,45194.003527336856,34.7972,34.8104,34.7576,34.784,45194.0035
2010-02-02 15:30:00,52.74,52.76,52.69,52.76,62389.77072310405,34.7906,34.8038,34.7576,34.8038,62389.7707
2010-02-02 15:40:00,52.76,52.79,52.66,52.71,83333.33333333333,34.8038,34.8236,34.7378,34.7708,83333.3333
2010-02-02 15:50:00,52.7,52.8,52.69,52.76,140652.55731922397,34.7642,34.8302,34.7576,34.8038,140652.5573
2010-02-03 09:30:00,52.48,52.75,52.41,52.69,61067.01940035273,34.6191,34.7972,34.5729,34.7576,61067.0194
2010-02-03 09:40:00,52.7,52.94,52.59,52.77,72861.55202821869,34.7642,34.9226,34.6917,34.8104,72861.552
2010-02-03 09:50:00,52.79,52.86,52.73,52.84,35714.28571428571,34.8236,34.8698,34.784,34.8566,35714.2857
2010-02-03 10:00:00,52.83,52.97,52.68,52.97,47729.27689594356,34.85,34.9423,34.751,34.9423,47729.2769
2010-02-03 10:10:00,52.97,53.15,52.89,53.07,105820.1058201058,34.9423,35.0611,34.8896,35.0083,105820.1058
2010-02-03 10:20:00,53.08,53.13,52.92,52.92,105930.33509700176,35.0149,35.0479,34.9094,34.9094,105930.3351
2010-02-03 10:30:00,52.93,53.04,52.87,53.04,43430.33509700176,34.916,34.9885,34.8764,34.9885,43430.3351
2010-02-03 10:40:00,53.03,53.15,53.01,53.13,41225.74955908289,34.9819,35.0611,34.9687,35.0479,41225.7496
2010-02-03 10:50:00,53.13,53.19,53.09,53.14,34501.76366843033,35.0479,35.0875,35.0215,35.0545,34501.7637
2010-02-03 11:00:00,53.14,53.14,52.99,53.11,43209.87654320987,35.0545,35.0545,34.9555,35.0347,43209.8765
2010-02-03 11:10:00,53.11,53.13,53.03,53.06,25903.880070546733,35.0347,35.0479,34.9819,35.0017,25903.8801
2010-02-03 11:20:00,53.06,53.07,52.79,52.85,39792.76895943562,35.0017,35.0083,34.8236,34.8632,39792.769
2010-02-03 11:30:00,52.87,52.92,52.76,52.8,37918.87125220458,34.8764,34.9094,34.8038,34.8302,37918.8713
2010-02-03 11:40:00,52.81,52.82,52.74,52.81,24801.5873015873,34.8368,34.8434,34.7906,34.8368,24801.5873
2010-02-03 11:50:00,52.8,52.81,52.57,52.57,35824.514991181655,34.8302,34.8368,34.6785,34.6785,35824.515
2010-02-03 12:00:00,52.56,52.68,52.54,52.66,24581.12874779541,34.6719,34.751,34.6587,34.7378,24581.1287
2010-02-03 12:10:00,52.66,52.76,52.66,52.71,25242.50440917108,34.7378,34.8038,34.7378,34.7708,25242.5044
2010-02-03 12:20:00,52.72,52.72,52.55,52.57,21274.250440917105,34.7774,34.7774,34.6653,34.6785,21274.2504
2010-02-03 12:30:00,52.6,52.77,52.6,52.76,21274.250440917105,34.6983,34.8104,34.6983,34.8038,21274.2504
2010-02-03 12:40:00,52.76,52.84,52.67,52.81,44422.39858906525,34.8038,34.8566,34.7444,34.8368,44422.3986
2010-02-03 12:50:00,52.81,52.86,52.77,52.79,35493.82716049382,34.8368,34.8698,34.8104,34.8236,35493.8272
2010-02-03 13:00:00,52.79,53.05,52.79,53.04,30092.592592592588,34.8236,34.9951,34.8236,34.9885,30092.5926
2010-02-03 13:10:00,53.04,53.05,52.89,52.94,40895.061728395056,34.9885,34.9951,34.8896,34.9226,40895.0617
2010-02-03 13:20:00,52.94,53.08,52.94,53.03,43320.10582010582,34.9226,35.0149,34.9226,34.9819,43320.1058
2010-02-03 13:30:00,53.03,53.15,53.03,53.07,30423.28042328042,34.9819,35.0611,34.9819,35.0083,30423.2804
2010-02-03 13:40:00,53.08,53.19,53.07,53.1,57319.22398589065,35.0149,35.0875,35.0083,35.0281,57319.224
2010-02-03 13:50:00,53.1,53.11,52.88,52.94,100749.5590828924,35.0281,35.0347,34.883,34.9226,100749.5591
2010-02-03 14:00:00,52.95,52.95,52.82,52.94,43981.481481481474,34.9291,34.9291,34.8434,34.9226,43981.4815
2010-02-03 14:10:00,52.94,53.06,52.91,53.05,46186.06701940035,34.9226,35.0017,34.9028,34.9951,46186.067
2010-02-03 14:20:00,53.05,53.11,53.02,53.09,70877.42504409171,34.9951,35.0347,34.9753,35.0215,70877.425
2010-02-03 14:30:00,53.1,53.18,53.07,53.13,45194.003527336856,35.0281,35.0809,35.0083,35.0479,45194.0035
2010-02-03 14:40:00,53.13,53.15,53.0,53.11,51917.98941798941,35.0479,35.0611,34.9621,35.0347,51917.9894
2010-02-03 14:50:00,53.1,53.25,53.02,53.24,65035.27336860669,35.0281,35.127,34.9753,35.1205,65035.2734
2010-02-03 15:00:00,53.23,53.24,53.12,53.13,56768.07760141093,35.1139,35.1205,35.0413,35.0479,56768.0776
2010-02-03 15:10:00,53.12,53.13,53.03,53.12,68121.69312169311,35.0413,35.0479,34.9819,35.0413,68121.6931
2010-02-03 15:20:00,53.12,53.14,53.04,53.12,55996.47266313932,35.0413,35.0545,34.9885,35.0413,55996.4727
2010-02-03 15:30:00,53.12,53.19,53.11,53.16,49492.945326278656,35.0413,35.0875,35.0347,35.0677,49492.9453
2010-02-03 15:40:00,53.17,53.3,53.16,53.18,125881.83421516752,35.0743,35.16,35.0677,35.0809,125881.8342
2010-02-03 15:50:00,53.18,53.19,53.07,53.08,140983.2451499118,35.0809,35.0875,35.0083,35.0149,140983.2451
2010-02-04 09:30:00,52.74,52.74,51.96,52.02,173500.88183421514,34.7906,34.7906,34.2761,34.3157,173500.8818
2010-02-04 09:40:00,52.01,52.03,51.58,52.0,147376.54320987652,34.3091,34.3223,34.0254,34.3025,147376.5432
2010-02-04 09:50:00,52.02,52.53,51.93,52.51,134589.94708994706,34.3157,34.6521,34.2563,34.6389,134589.9471
2010-02-04 10:00:00,52.53,52.69,52.42,52.64,121031.74603174602,34.6521,34.7576,34.5795,34.7247,121031.746
2010-02-04 10:10:00,52.61,52.81,52.48,52.7,136904.7619047619,34.7049,34.8368,34.6191,34.7642,136904.7619
2010-02-04 10:20:00,52.7,52.84,52.67,52.74,212301.58730158728,34.7642,34.8566,34.7444,34.7906,212301.5873
2010-02-04 10:30:00,52.76,52.92,52.59,52.7,197310.4056437389,34.8038,34.9094,34.6917,34.7642,197310.4056
2010-02-04 10:40:00,52.7,52.84,52.66,52.77,152006.17283950615,34.7642,34.8566,34.7378,34.8104,152006.1728
2010-02-04 10:50:00,52.76,52.79,52.65,52.72,211750.4409171076,34.8038,34.8236,34.7313,34.7774,211750.4409
2010-02-04 11:00:00,52.72,53.09,52.66,53.07,103174.60317460317,34.7774,35.0215,34.7378,35.0083,103174.6032
2010-02-04 11:10:00,53.07,53.16,52.97,53.07,164462.08112874778,35.0083,35.0677,34.9423,35.0083,164462.0811
2010-02-04 11:20:00,53.07,53.32,53.03,53.3,223875.6613756613,35.0083,35.1732,34.9819,35.16,223875.6614
2010-02-04 11:30:00,53.29,54.57,53.25,54.48,775022.0458553791,35.1534,35.9978,35.127,35.9384,775022.0459
2010-02-04 11:40:00,54.47,54.79,54.12,54.31,498897.7072310405,35.9318,36.1429,35.701,35.8263,498897.7072
2010-02-04 11:50:00,54.3,54.39,53.9,53.91,232032.6278659612,35.8197,35.8791,35.5558,35.5624,232032.6279
2010-02-04 12:00:00,53.91,54.1,53.68,53.73,184193.12169312168,35.5624,35.6878,35.4107,35.4437,184193.1217
2010-02-04 12:10:00,53.73,53.76,53.26,53.3,192350.0881834215,35.4437,35.4635,35.1336,35.16,192350.0882
2010-02-04 12:20:00,53.33,53.6,53.27,53.56,171847.442680776,35.1798,35.3579,35.1402,35.3315,171847.4427
2010-02-04 12:30:00,53.56,53.57,53.38,53.41,98104.05643738977,35.3315,35.3381,35.2128,35.2326,98104.0564
2010-02-04 12:40:00,53.42,53.42,53.11,53.11,83664.02116402115,35.2392,35.2392,35.0347,35.0347,83664.0212
2010-02-04 12:50:00,53.13,53.22,53.01,53.05,129409.17107583772,35.0479,35.1073,34.9687,34.9951,129409.1711
2010-02-04 13:00:00,53.05,53.11,52.94,52.99,67460.31746031746,34.9951,35.0347,34.9226,34.9555,67460.3175
2010-02-04 13:10:00,52.99,53.01,52.9,52.95,112433.86243386242,34.9555,34.9687,34.8962,34.9291,112433.8624
2010-02-04 13:20:00,52.95,53.03,52.82,52.82,132385.3615520282,34.9291,34.9819,34.8434,34.8434,132385.3616
2010-02-04 13:30:00,52.83,52.98,52.77,52.94,107142.85714285712,34.85,34.9489,34.8104,34.9226,107142.8571
2010-02-04 13:40:00,52.94,53.07,52.71,52.88,81128.74779541446,34.9226,35.0083,34.7708,34.883,81128.7478
2010-02-04 13:50:00,52.88,52.9,52.68,52.74,62499.99999999999,34.883,34.8962,34.751,34.7906,62500.0
2010-02-04 14:00:00,52.74,52.92,52.72,52.74,69223.98589065255,34.7906,34.9094,34.7774,34.7906,69223.9859
2010-02-04 14:10:00,52.74,52.87,52.66,52.8,78262.78659611993,34.7906,34.8764,34.7378,34.8302,78262.7866
2010-02-04 14:20:00,52.8,52.92,52.77,52.89,73412.6984126984,34.8302,34.9094,34.8104,34.8896,73412.6984
2010-02-04 14:30:00,52.89,53.01,52.84,52.95,158950.6172839506,34.8896,34.9687,34.8566,34.9291,158950.6173
2010-02-04 14:40:00,52.96,53.12,52.83,52.88,81569.66490299822,34.9357,35.0413,34.85,34.883,81569.6649
2010-02-04 14:50:00,52.87,52.95,52.84,52.89,105930.33509700176,34.8764,34.9291,34.8566,34.8896,105930.3351
2010-02-04 15:00:00,52.89,52.99,52.8,52.81,79695.76719576718,34.8896,34.9555,34.8302,34.8368,79695.7672
2010-02-04 15:10:00,52.8,52.89,52.73,52.8,83223.10405643738,34.8302,34.8896,34.784,34.8302,83223.1041
2010-02-04 15:20:00,52.79,52.86,52.65,52.69,99096.11992945326,34.8236,34.8698,34.7313,34.7576,99096.1199
2010-02-04 15:30:00,52.68,52.8,52.58,52.64,110670.19400352731,34.751,34.8302,34.6851,34.7247,110670.194
2010-02-04 15:40:00,52.65,52.71,52.55,52.63,131834.21516754848,34.7313,34.7708,34.6653,34.7181,131834.2152
2010-02-04 15:50:00,52.64,52.67,52.46,52.55,188602.29276895945,34.7247,34.7444,34.6059,34.6653,188602.2928
2010-02-05 09:30:00,52.86,53.07,52.09,52.34,106812.1693121693,34.8698,35.0083,34.3618,34.5268,106812.1693
2010-02-05 09:40:00,52.33,52.5,51.89,51.91,87632.27513227513,34.5202,34.6323,34.2299,34.2431,87632.2751
2010-02-05 09:50:00,51.93,52.1,51.85,51.99,79254.85008818342,34.2563,34.3684,34.2035,34.2959,79254.8501
2010-02-05 10:00:00,51.99,52.23,51.99,52.16,86970.89947089946,34.2959,34.4542,34.2959,34.408,86970.8995
2010-02-05 10:10:00,52.16,52.25,51.8,51.8,116181.6578483245,34.408,34.4674,34.1705,34.1705,116181.6578
2010-02-05 10:20:00,51.81,52.33,51.79,52.08,106922.39858906524,34.1771,34.5202,34.1639,34.3552,106922.3986
2010-02-05 10:30:00,52.09,52.31,51.91,51.93,100198.41269841268,34.3618,34.507,34.2431,34.2563,100198.4127
2010-02-05 10:40:00,51.93,52.11,51.91,51.98,82341.26984126984,34.2563,34.375,34.2431,34.2893,82341.2698
2010-02-05 10:50:00,51.96,52.11,51.86,51.97,73302.46913580246,34.2761,34.375,34.2101,34.2827,73302.4691
2010-02-05 11:00:00,52.0,52.09,51.88,51.96,56988.53615520282,34.3025,34.3618,34.2233,34.2761,56988.5362
2010-02-05 11:10:00,51.96,52.06,51.88,51.93,73743.38624338624,34.2761,34.342,34.2233,34.2563,73743.3862
2010-02-05 11:20:00,51.95,51.96,51.81,51.85,60626.10229276896,34.2695,34.2761,34.1771,34.2035,60626.1023
2010-02-05 11:30:00,51.83,51.96,51.78,51.85,79916.22574955907,34.1903,34.2761,34.1573,34.2035,79916.2257
2010-02-05 11:40:00,51.85,52.09,51.82,52.07,64263.66843033509,34.2035,34.3618,34.1837,34.3486,64263.6684
2010-02-05 11:50:00,52.09,52.12,52.04,52.06,51256.61375661375,34.3618,34.3816,34.3289,34.342,51256.6138
2010-02-05 12:00:00,52.06,52.22,52.06,52.17,58641.975308641966,34.342,34.4476,34.342,34.4146,58641.9753
2010-02-05 12:10:00,52.18,52.2,52.07,52.17,37367.724867724864,34.4212,34.4344,34.3486,34.4146,37367.7249
2010-02-05 12:20:00,52.18,52.18,51.99,52.01,53130.51146384479,34.4212,34.4212,34.2959,34.3091,53130.5115
2010-02-05 12:30:00,52.01,52.04,51.87,51.88,52358.906525573184,34.3091,34.3289,34.2167,34.2233,52358.9065
2010-02-05 12:40:00,51.89,52.03,51.8,52.01,51697.53086419753,34.2299,34.3223,34.1705,34.3091,51697.5309
2010-02-05 12:50:00,52.02,52.05,51.84,52.03,43540.5643738977,34.3157,34.3355,34.1969,34.3223,43540.5644
2010-02-05 13:00:00,52.03,52.11,51.9,51.9,34832.451499118164,34.3223,34.375,34.2365,34.2365,34832.4515
2010-02-05 13:10:00,51.9,52.06,51.85,52.0,29872.1340388007,34.2365,34.342,34.2035,34.3025,29872.134
2010-02-05 13:20:00,51.99,52.0,51.79,51.89,39351.85185185185,34.2959,34.3025,34.1639,34.2299,39351.8519
2010-02-05 13:30:00,51.89,51.95,51.66,51.7,41005.291005291,34.2299,34.2695,34.0782,34.1046,41005.291
2010-02-05 13:40:00,51.72,51.74,51.55,51.63,44201.940035273365,34.1178,34.131,34.0056,34.0584,44201.94
2010-02-05 13:50:00,51.62,51.62,51.31,51.35,41556.43738977072,34.0518,34.0518,33.8473,33.8737,41556.4374
2010-02-05 14:00:00,51.37,51.67,51.37,51.58,55776.01410934744,33.8869,34.0848,33.8869,34.0254,55776.0141
2010-02-05 14:10:00,51.57,51.74,51.5,51.74,42879.18871252204,34.0188,34.131,33.9726,34.131,42879.1887
2010-02-05 14:20:00,51.76,51.76,51.63,51.72,49162.25749559082,34.1442,34.1442,34.0584,34.1178,49162.2575
2010-02-05 14:30:00,51.71,51.77,51.58,51.69,48941.79894179894,34.1112,34.1507,34.0254,34.098,48941.7989
2010-02-05 14:40:00,51.69,51.7,51.45,51.6,57539.68253968253,34.098,34.1046,33.9397,34.0386,57539.6825
2010-02-05 14:50:00,51.61,51.67,51.56,51.58,44532.62786596119,34.0452,34.0848,34.0122,34.0254,44532.6279
2010-02-05 15:00:00,51.58,52.06,51.58,52.03,96230.15873015871,34.0254,34.342,34.0254,34.3223,96230.1587
2010-02-05 15:10:00,52.02,52.27,51.96,52.05,78373.01587301586,34.3157,34.4806,34.2761,34.3355,78373.0159
2010-02-05 15:20:00,52.06,52.18,51.92,52.04,68783.06878306878,34.342,34.4212,34.2497,34.3289,68783.0688
2010-02-05 15:30:00,52.05,52.29,51.97,52.29,128417.10758377424,34.3355,34.4938,34.2827,34.4938,128417.1076
2010-02-05 15:40:00,52.3,52.39,52.04,52.04,127645.50264550262,34.5004,34.5597,34.3289,34.3289,127645.5026
2010-02-05 15:50:00,52.02,52.31,52.02,52.29,182870.3703703704,34.3157,34.507,34.3157,34.4938,182870.3704
2010-02-08 09:30:00,52.4,52.41,51.86,52.39,123456.79012345675,34.5663,34.5729,34.2101,34.5597,123456.7901
2010-02-08 09:40:00,52.43,53.05,52.42,52.94,167328.0423280423,34.5861,34.9951,34.5795,34.9226,167328.0423
2010-02-08 09:50:00,52.94,53.2,52.92,53.1,77050.26455026455,34.9226,35.0941,34.9094,35.0281,77050.2646
2010-02-08 10:00:00,53.11,53.27,53.06,53.13,65365.96119929453,35.0347,35.1402,35.0017,35.0479,65365.9612
2010-02-08 10:10:00,53.13,53.15,52.98,52.98,75727.51322751322,35.0479,35.0611,34.9489,34.9489,75727.5132
2010-02-08 10:20:00,52.99,53.0,52.82,52.92,48500.881834215164,34.9555,34.9621,34.8434,34.9094,48500.8818
2010-02-08 10:30:00,52.91,53.04,52.82,52.84,60956.79012345678,34.9028,34.9885,34.8434,34.8566,60956.7901
2010-02-08 10:40:00,52.84,52.98,52.83,52.97,45524.69135802469,34.8566,34.9489,34.85,34.9423,45524.6914
2010-02-08 10:50:00,52.96,53.04,52.91,52.94,34391.53439153439,34.9357,34.9885,34.9028,34.9226,34391.5344
2010-02-08 11:00:00,52.94,53.03,52.81,53.01,52469.13580246913,34.9226,34.9819,34.8368,34.9687,52469.1358
2010-02-08 11:10:00,53.02,53.11,52.94,52.94,57980.59964726631,34.9753,35.0347,34.9226,34.9226,57980.5996
2010-02-08 11:20:00,52.94,53.03,52.92,53.01,42768.9594356261,34.9226,34.9819,34.9094,34.9687,42768.9594
2010-02-08 11:30:00,53.01,53.04,53.0,53.01,34501.76366843033,34.9687,34.9885,34.9621,34.9687,34501.7637
2010-02-08 11:40:00,53.02,53.09,52.99,53.06,36375.66137566137,34.9753,35.0215,34.9555,35.0017,36375.6614
2010-02-08 11:50:00,53.06,53.08,52.89,52.92,39241.6225749559,35.0017,35.0149,34.8896,34.9094,39241.6226
2010-02-08 12:00:00,52.92,52.95,52.86,52.9,32958.55379188712,34.9094,34.9291,34.8698,34.8962,32958.5538
2010-02-08 12:10:00,52.91,53.01,52.88,53.01,25462.96296296296,34.9028,34.9687,34.883,34.9687,25462.963
2010-02-08 12:20:00,53.01,53.01,52.92,52.98,21604.938271604937,34.9687,34.9687,34.9094,34.9489,21604.9383
2010-02-08 12:30:00,52.97,53.07,52.96,53.06,31856.261022927687,34.9423,35.0083,34.9357,35.0017,31856.261
2010-02-08 12:40:00,53.07,53.07,52.97,52.97,42548.50088183421,35.0083,35.0083,34.9423,34.9423,42548.5009
2010-02-08 12:50:00,52.98,53.07,52.98,53.06,26785.714285714283,34.9489,35.0083,34.9489,35.0017,26785.7143
2010-02-08 13:00:00,53.07,53.07,52.95,52.97,32186.948853615515,35.0083,35.0083,34.9291,34.9423,32186.9489
2010-02-08 13:10:00,52.97,53.02,52.9,53.01,31856.261022927687,34.9423,34.9753,34.8962,34.9687,31856.261
2010-02-08 13:20:00,53.02,53.04,52.99,53.03,27336.860670194,34.9753,34.9885,34.9555,34.9819,27336.8607
2010-02-08 13:30:00,53.03,53.07,53.03,53.07,47729.27689594356,34.9819,35.0083,34.9819,35.0083,47729.2769
2010-02-08 13:40:00,53.06,53.07,52.89,52.91,43099.64726631393,35.0017,35.0083,34.8896,34.9028,43099.6473
2010-02-08 13:50:00,52.91,52.93,52.84,52.87,45855.37918871252,34.9028,34.916,34.8566,34.8764,45855.3792
2010-02-08 14:00:00,52.87,52.95,52.85,52.94,35824.514991181655,34.8764,34.9291,34.8632,34.9226,35824.515
2010-02-08 14:10:00,52.94,52.96,52.91,52.96,43981.481481481474,34.9226,34.9357,34.9028,34.9357,43981.4815
2010-02-08 14:20:00,52.95,52.98,52.9,52.96,26344.79717813051,34.9291,34.9489,34.8962,34.9357,26344.7972
2010-02-08 14:30:00,52.96,53.0,52.81,52.82,46406.52557319224,34.9357,34.9621,34.8368,34.8434,46406.5256
2010-02-08 14:40:00,52.81,52.99,52.81,52.95,43320.10582010582,34.8368,34.9555,34.8368,34.9291,43320.1058
2010-02-08 14:50:00,52.95,53.01,52.93,52.98,43540.5643738977,34.9291,34.9687,34.916,34.9489,43540.5644
2010-02-08 15:00:00,52.97,52.98,52.8,52.94,60626.10229276896,34.9423,34.9489,34.8302,34.9226,60626.1023
2010-02-08 15:10:00,52.94,52.94,52.83,52.84,54673.721340388,34.9226,34.9226,34.85,34.8566,54673.7213
2010-02-08 15:20:00,52.84,52.85,52.75,52.82,70877.42504409171,34.8566,34.8632,34.7972,34.8434,70877.425
2010-02-08 15:30:00,52.83,52.89,52.82,52.86,81569.66490299822,34.85,34.8896,34.8434,34.8698,81569.6649
2010-02-08 15:40:00,52.86,52.87,52.73,52.74,149470.89947089946,34.8698,34.8764,34.784,34.7906,149470.8995
2010-02-08 15:50:00,52.73,52.74,52.59,52.6,237544.0917107584,34.784,34.7906,34.6917,34.6983,237544.0917
2010-02-09 09:30:00,53.13,53.39,53.03,53.07,104056.43738977073,35.0479,35.2194,34.9819,35.0083,104056.4374
2010-02-09 09:40:00,53.07,53.13,52.78,53.07,73082.01058201057,35.0083,35.0479,34.817,35.0083,73082.0106
2010-02-09 09:50:00,53.07,53.23,53.03,53.09,58201.05820105819,35.0083,35.1139,34.9819,35.0215,58201.0582
2010-02-09 10:00:00,53.07,53.17,52.91,53.14,75286.59611992944,35.0083,35.0743,34.9028,35.0545,75286.5961
2010-02-09 10:10:00,53.13,53.25,53.1,53.21,76278.65961199293,35.0479,35.127,35.0281,35.1007,76278.6596
2010-02-09 10:20:00,53.19,53.21,53.11,53.18,35273.36860670194,35.0875,35.1007,35.0347,35.0809,35273.3686
2010-02-09 10:30:00,53.2,53.21,53.08,53.09,31194.885361552024,35.0941,35.1007,35.0149,35.0215,31194.8854
2010-02-09 10:40:00,53.1,53.1,52.93,52.94,37918.87125220458,35.0281,35.0281,34.916,34.9226,37918.8713
2010-02-09 10:50:00,52.94,53.16,52.94,53.01,30533.509700176364,34.9226,35.0677,34.9226,34.9687,30533.5097
2010-02-09 11:00:00,53.0,53.01,52.81,52.81,40233.68606701939,34.9621,34.9687,34.8368,34.8368,40233.6861
2010-02-09 11:10:00,52.82,52.98,52.79,52.93,35163.13932980599,34.8434,34.9489,34.8236,34.916,35163.1393
2010-02-09 11:20:00,52.93,53.12,52.93,53.12,35052.91005291005,34.916,35.0413,34.916,35.0413,35052.9101
2010-02-09 11:30:00,53.1,53.5,53.04,53.4,64153.43915343915,35.0281,35.292,34.9885,35.226,64153.4392
2010-02-09 11:40:00,53.41,53.42,53.23,53.3,58201.05820105819,35.2326,35.2392,35.1139,35.16,58201.0582
2010-02-09 11:50:00,53.3,53.34,53.23,53.23,176697.5308641975,35.16,35.1864,35.1139,35.1139,176697.5309
2010-02-09 12:00:00,53.24,53.52,53.23,53.52,74625.22045855378,35.1205,35.3052,35.1139,35.3052,74625.2205
2010-02-09 12:10:00,53.51,53.6,53.42,53.59,118937.3897707231,35.2986,35.3579,35.2392,35.3513,118937.3898
2010-02-09 12:20:00,53.58,53.72,53.56,53.71,68672.83950617284,35.3447,35.4371,35.3315,35.4305,68672.8395
2010-02-09 12:30:00,53.72,53.88,53.66,53.79,81679.89417989417,35.4371,35.5426,35.3975,35.4833,81679.8942
2010-02-09 12:40:00,53.8,53.81,53.46,53.65,77491.18165784831,35.4899,35.4965,35.2656,35.3909,77491.1817
2010-02-09 12:50:00,53.65,53.82,53.59,53.81,38690.47619047618,35.3909,35.5031,35.3513,35.4965,38690.4762
2010-02-09 13:00:00,53.8,54.01,53.79,53.96,44753.08641975308,35.4899,35.6284,35.4833,35.5954,44753.0864
2010-02-09 13:10:00,53.94,53.97,53.79,53.82,26014.10934744268,35.5822,35.602,35.4833,35.5031,26014.1093
2010-02-09 13:20:00,53.82,53.96,53.78,53.91,42107.58377425044,35.5031,35.5954,35.4767,35.5624,42107.5838
2010-02-09 13:30:00,53.9,53.96,53.83,53.95,63381.83421516754,35.5558,35.5954,35.5097,35.5888,63381.8342
2010-02-09 13:40:00,53.96,54.13,53.9,54.13,62720.45855379188,35.5954,35.7076,35.5558,35.7076,62720.4586
2010-02-09 13:50:00,54.13,54.14,54.04,54.06,104607.58377425042,35.7076,35.7141,35.6482,35.6614,104607.5838
2010-02-09 14:00:00,54.06,54.11,54.05,54.06,55996.47266313932,35.6614,35.6944,35.6548,35.6614,55996.4727
2010-02-09 14:10:00,54.05,54.11,54.03,54.11,46296.29629629629,35.6548,35.6944,35.6416,35.6944,46296.2963
2010-02-09 14:20:00,54.1,54.13,54.03,54.13,53240.74074074074,35.6878,35.7076,35.6416,35.7076,53240.7407
2010-02-09 14:30:00,54.11,54.22,54.11,54.18,50705.46737213403,35.6944,35.7669,35.6944,35.7405,50705.4674
2010-02-09 14:40:00,54.18,54.21,54.11,54.18,100970.0176366843,35.7405,35.7603,35.6944,35.7405,100970.0176
2010-02-09 14:50:00,54.18,54.19,54.05,54.15,70216.04938271604,35.7405,35.7471,35.6548,35.7207,70216.0494
2010-02-09 15:00:00,54.09,54.26,54.03,54.25,80026.45502645502,35.6812,35.7933,35.6416,35.7867,80026.455
2010-02-09 15:10:00,54.23,54.25,54.15,54.21,55224.86772486772,35.7735,35.7867,35.7207,35.7603,55224.8677
2010-02-09 15:20:00,54.21,54.39,54.21,54.38,79695.76719576718,35.7603,35.8791,35.7603,35.8725,79695.7672
2010-02-09 15:30:00,54.37,54.4,54.25,54.25,97111.99294532627,35.8659,35.8857,35.7867,35.7867,97111.9929
2010-02-09 15:40:00,54.26,54.26,54.03,54.05,133487.65432098764,35.7933,35.7933,35.6416,35.6548,133487.6543
2010-02-09 15:50:00,54.05,54.07,53.86,54.02,266975.3086419753,35.6548,35.668,35.5294,35.635,266975.3086
2010-02-10 09:30:00,53.95,53.98,53.25,53.8,41556.43738977072,35.5888,35.6086,35.127,35.4899,41556.4374
2010-02-10 09:40:00,53.8,53.83,53.58,53.83,36155.20282186948,35.4899,35.5097,35.3447,35.5097,36155.2028
2010-02-10 09:50:00,53.83,53.95,53.7,53.94,71208.11287477953,35.5097,35.5888,35.4239,35.5822,71208.1129
2010-02-10 10:00:00,53.93,53.93,53.62,53.64,58311.28747795414,35.5756,35.5756,35.3711,35.3843,58311.2875
2010-02-10 10:10:00,53.64,53.64,53.45,53.56,52799.82363315696,35.3843,35.3843,35.259,35.3315,52799.8236
2010-02-10 10:20:00,53.59,53.61,53.41,53.41,31746.031746031746,35.3513,35.3645,35.2326,35.2326,31746.0317
2010-02-10 10:30:00,53.41,53.55,53.35,53.43,34501.76366843033,35.2326,35.3249,35.193,35.2458,34501.7637
2010-02-10 10:40:00,53.43,53.65,53.43,53.46,73192.23985890651,35.2458,35.3909,35.2458,35.2656,73192.2399
2010-02-10 10:50:00,53.48,53.56,53.43,53.43,42107.58377425044,35.2788,35.3315,35.2458,35.2458,42107.5838
2010-02-10 11:00:00,53.44,53.5,53.35,53.47,51917.98941798941,35.2524,35.292,35.193,35.2722,51917.9894
2010-02-10 11:10:00,53.46,53.51,53.37,53.37,48721.34038800705,35.2656,35.2986,35.2062,35.2062,48721.3404
2010-02-10 11:20:00,53.38,53.62,53.35,53.62,33399.47089947089,35.2128,35.3711,35.193,35.3711,33399.4709
2010-02-10 11:30:00,53.62,53.63,53.52,53.52,23148.148148148142,35.3711,35.3777,35.3052,35.3052,23148.1481
2010-02-10 11:40:00,53.52,53.6,53.5,53.57,27777.777777777774,35.3052,35.3579,35.292,35.3381,27777.7778
2010-02-10 11:50:00,53.57,53.57,53.36,53.4,40233.68606701939,35.3381,35.3381,35.1996,35.226,40233.6861
2010-02-10 12:00:00,53.41,53.53,53.41,53.52,73412.6984126984,35.2326,35.3118,35.2326,35.3052,73412.6984
2010-02-10 12:10:00,53.53,53.57,53.46,53.57,25573.192239858905,35.3118,35.3381,35.2656,35.3381,25573.1922
2010-02-10 12:20:00,53.56,53.57,53.45,53.51,65035.27336860669,35.3315,35.3381,35.259,35.2986,65035.2734
2010-02-10 12:30:00,53.52,53.52,53.36,53.44,68011.46384479717,35.3052,35.3052,35.1996,35.2524,68011.4638
2010-02-10 12:40:00,53.44,53.49,53.37,53.41,42107.58377425044,35.2524,35.2854,35.2062,35.2326,42107.5838
2010-02-10 12:50:00,53.41,53.42,53.24,53.25,80136.68430335096,35.2326,35.2392,35.1205,35.127,80136.6843
2010-02-10 13:00:00,53.24,53.25,53.14,53.18,67680.77601410935,35.1205,35.127,35.0545,35.0809,67680.776
2010-02-10 13:10:00,53.19,53.27,53.19,53.23,74184.30335097,35.0875,35.1402,35.0875,35.1139,74184.3034
2010-02-10 13:20:00,53.23,53.24,53.17,53.23,61507.9365079365,35.1139,35.1205,35.0743,35.1139,61507.9365
2010-02-10 13:30:00,53.22,53.24,53.13,53.14,51917.98941798941,35.1073,35.1205,35.0479,35.0545,51917.9894
2010-02-10 13:40:00,53.14,53.2,53.1,53.14,55996.47266313932,35.0545,35.0941,35.0281,35.0545,55996.4727
2010-02-10 13:50:00,53.14,53.19,53.13,53.18,33179.01234567901,35.0545,35.0875,35.0479,35.0809,33179.0123
2010-02-10 14:00:00,53.18,53.23,53.16,53.2,28328.92416225749,35.0809,35.1139,35.0677,35.0941,28328.9242
2010-02-10 14:10:00,53.19,53.2,53.03,53.1,52028.21869488536,35.0875,35.0941,34.9819,35.0281,52028.2187
2010-02-10 14:20:00,53.1,53.11,53.01,53.05,64373.89770723103,35.0281,35.0347,34.9687,34.9951,64373.8977
2010-02-10 14:30:00,53.03,53.05,52.93,52.98,78813.93298059964,34.9819,34.9951,34.916,34.9489,78813.933
2010-02-10 14:40:00,52.99,53.04,52.98,53.02,30423.28042328042,34.9555,34.9885,34.9489,34.9753,30423.2804
2010-02-10 14:50:00,53.02,53.06,52.96,53.0,70105.8201058201,34.9753,35.0017,34.9357,34.9621,70105.8201
2010-02-10 15:00:00,53.0,53.04,52.95,52.99,132385.3615520282,34.9621,34.9885,34.9291,34.9555,132385.3616
2010-02-10 15:10:00,52.99,53.02,52.93,53.0,60846.56084656084,34.9555,34.9753,34.916,34.9621,60846.5608
2010-02-10 15:20:00,53.0,53.0,52.95,52.97,79365.07936507935,34.9621,34.9621,34.9291,34.9423,79365.0794
2010-02-10 15:30:00,52.98,53.02,52.94,53.01,120590.82892416224,34.9489,34.9753,34.9226,34.9687,120590.8289
2010-02-10 15:40:00,53.01,53.13,52.99,53.07,175154.3209876543,34.9687,35.0479,34.9555,35.0083,175154.321
2010-02-10 15:50:00,53.08,53.14,53.03,53.09,242173.721340388,35.0149,35.0545,34.9819,35.0215,242173.7213
2010-02-11 09:30:00,53.1,53.13,52.62,52.79,57539.68253968253,35.0281,35.0479,34.7115,34.8236,57539.6825
2010-02-11 09:40:00,52.77,52.92,52.63,52.78,53791.887125220455,34.8104,34.9094,34.7181,34.817,53791.8871
2010-02-11 09:50:00,52.79,53.01,52.78,52.89,77050.26455026455,34.8236,34.9687,34.817,34.8896,77050.2646
2010-02-11 10:00:00,52.87,53.08,52.77,52.99,120480.5996472663,34.8764,35.0149,34.8104,34.9555,120480.5996
2010-02-11 10:10:00,53.0,53.15,53.0,53.11,53240.74074074074,34.9621,35.0611,34.9621,35.0347,53240.7407
2010-02-11 10:20:00,53.11,53.12,52.94,52.98,48059.96472663139,35.0347,35.0413,34.9226,34.9489,48059.9647
2010-02-11 10:30:00,52.97,52.98,52.89,52.98,62940.917107583766,34.9423,34.9489,34.8896,34.9489,62940.9171
2010-02-11 10:40:00,52.97,53.01,52.89,52.96,34501.76366843033,34.9423,34.9687,34.8896,34.9357,34501.7637
2010-02-11 10:50:00,52.96,52.97,52.79,52.94,66798.94179894179,34.9357,34.9423,34.8236,34.9226,66798.9418
2010-02-11 11:00:00,52.94,53.01,52.87,52.92,42107.58377425044,34.9226,34.9687,34.8764,34.9094,42107.5838
2010-02-11 11:10:00,52.92,53.14,52.92,53.05,35824.514991181655,34.9094,35.0545,34.9094,34.9951,35824.515
2010-02-11 11:20:00,53.05,53.26,53.05,53.23,48611.1111111111,34.9951,35.1336,34.9951,35.1139,48611.1111
2010-02-11 11:30:00,53.23,53.26,53.13,53.23,34722.22222222222,35.1139,35.1336,35.0479,35.1139,34722.2222
2010-02-11 11:40:00,53.22,53.58,53.18,53.53,66137.56613756613,35.1073,35.3447,35.0809,35.3118,66137.5661
2010-02-11 11:50:00,53.54,53.6,53.49,53.5,44091.71075837742,35.3184,35.3579,35.2854,35.292,44091.7108
2010-02-11 12:00:00,53.51,53.52,53.44,53.47,93253.96825396824,35.2986,35.3052,35.2524,35.2722,93253.9683
2010-02-11 12:10:00,53.48,53.57,53.34,53.43,40564.37389770723,35.2788,35.3381,35.1864,35.2458,40564.3739
2010-02-11 12:20:00,53.43,53.45,53.31,53.42,34171.0758377425,35.2458,35.259,35.1666,35.2392,34171.0758
2010-02-11 12:30:00,53.42,53.52,53.37,53.48,42768.9594356261,35.2392,35.3052,35.2062,35.2788,42768.9594
2010-02-11 12:40:00,53.49,53.57,53.46,53.56,16313.932980599646,35.2854,35.3381,35.2656,35.3315,16313.933
2010-02-11 12:50:00,53.56,53.57,53.48,53.48,23478.835978835978,35.3315,35.3381,35.2788,35.2788,23478.836
2010-02-11 13:00:00,53.49,53.52,53.43,53.48,20502.6455026455,35.2854,35.3052,35.2458,35.2788,20502.6455
2010-02-11 13:10:00,53.47,53.52,53.44,53.47,29320.987654320983,35.2722,35.3052,35.2524,35.2722,29320.9877
2010-02-11 13:20:00,53.48,53.67,53.48,53.66,44642.85714285714,35.2788,35.4041,35.2788,35.3975,44642.8571
2010-02-11 13:30:00,53.65,53.83,53.62,53.62,61618.16578483245,35.3909,35.5097,35.3711,35.3711,61618.1658
2010-02-11 13:40:00,53.62,53.64,53.51,53.53,56437.3897707231,35.3711,35.3843,35.2986,35.3118,56437.3898
2010-02-11 13:50:00,53.54,53.55,53.49,53.52,55665.78483245149,35.3184,35.3249,35.2854,35.3052,55665.7848
2010-02-11 14:00:00,53.52,53.55,53.49,53.53,45194.003527336856,35.3052,35.3249,35.2854,35.3118,45194.0035
2010-02-11 14:10:00,53.54,53.62,53.46,53.61,28549.38271604938,35.3184,35.3711,35.2656,35.3645,28549.3827
2010-02-11 14:20:00,53.61,53.75,53.56,53.75,23148.148148148142,35.3645,35.4569,35.3315,35.4569,23148.1481
2010-02-11 14:30:00,53.74,53.78,53.65,53.66,24801.5873015873,35.4503,35.4767,35.3909,35.3975,24801.5873
2010-02-11 14:40:00,53.67,53.86,53.67,53.8,39682.53968253968,35.4041,35.5294,35.4041,35.4899,39682.5397
2010-02-11 14:50:00,53.79,53.84,53.73,53.82,43099.64726631393,35.4833,35.5162,35.4437,35.5031,43099.6473
2010-02-11 15:00:00,53.81,53.82,53.77,53.81,41446.20811287477,35.4965,35.5031,35.4701,35.4965,41446.2081
2010-02-11 15:10:00,53.82,53.86,53.77,53.77,32517.636684303347,35.5031,35.5294,35.4701,35.4701,32517.6367
2010-02-11 15:20:00,53.78,53.82,53.72,53.78,42989.41798941798,35.4767,35.5031,35.4371,35.4767,42989.418
2010-02-11 15:30:00,53.78,53.82,53.72,53.73,63381.83421516754,35.4767,35.5031,35.4371,35.4437,63381.8342
2010-02-11 15:40:00,53.74,53.8,53.68,53.72,71649.02998236331,35.4503,35.4899,35.4107,35.4371,71649.03
2010-02-11 15:50:00,53.72,53.91,53.71,53.89,129629.62962962962,35.4371,35.5624,35.4305,35.5492,129629.6296
2010-02-12 09:30:00,53.37,53.52,53.01,53.01,126873.89770723102,35.2062,35.3052,34.9687,34.9687,126873.8977
2010-02-12 09:40:00,52.98,53.15,52.95,53.11,48941.79894179894,34.9489,35.0611,34.9291,35.0347,48941.7989
2010-02-12 09:50:00,53.13,53.41,53.06,53.37,164682.53968253967,35.0479,35.2326,35.0017,35.2062,164682.5397
2010-02-12 10:00:00,53.35,53.37,53.0,53.13,73302.46913580246,35.193,35.2062,34.9621,35.0479,73302.4691
2010-02-12 10:10:00,53.13,53.16,52.96,53.06,71318.34215167548,35.0479,35.0677,34.9357,35.0017,71318.3422
2010-02-12 10:20:00,53.06,53.07,52.84,52.94,66688.71252204585,35.0017,35.0083,34.8566,34.9226,66688.7125
2010-02-12 10:30:00,52.95,53.05,52.88,52.92,97442.6807760141,34.9291,34.9951,34.883,34.9094,97442.6808
2010-02-12 10:40:00,52.94,52.98,52.91,52.97,43099.64726631393,34.9226,34.9489,34.9028,34.9423,43099.6473
2010-02-12 10:50:00,52.96,53.0,52.93,52.93,37588.18342151675,34.9357,34.9621,34.916,34.916,37588.1834
2010-02-12 11:00:00,52.94,52.98,52.86,52.97,30202.821869488533,34.9226,34.9489,34.8698,34.9423,30202.8219
2010-02-12 11:10:00,52.95,53.01,52.94,52.98,25573.192239858905,34.9291,34.9687,34.9226,34.9489,25573.1922
2010-02-12 11:20:00,52.97,53.06,52.96,52.96,38690.47619047618,34.9423,35.0017,34.9357,34.9357,38690.4762
2010-02-12 11:30:00,52.97,53.02,52.93,52.97,34611.992945326274,34.9423,34.9753,34.916,34.9423,34611.9929
2010-02-12 11:40:00,52.96,53.14,52.95,53.11,25793.65079365079,34.9357,35.0545,34.9291,35.0347,25793.6508
2010-02-12 11:50:00,53.11,53.13,53.01,53.09,21935.626102292765,35.0347,35.0479,34.9687,35.0215,21935.6261
2010-02-12 12:00:00,53.1,53.19,53.1,53.16,87191.35802469135,35.0281,35.0875,35.0281,35.0677,87191.358
2010-02-12 12:10:00,53.17,53.49,53.16,53.44,53681.65784832451,35.0743,35.2854,35.0677,35.2524,53681.6578
2010-02-12 12:20:00,53.45,53.52,53.44,53.52,26455.02645502645,35.259,35.3052,35.2524,35.3052,26455.0265
2010-02-12 12:30:00,53.52,53.53,53.38,53.43,53571.428571428565,35.3052,35.3118,35.2128,35.2458,53571.4286
2010-02-12 12:40:00,53.44,53.57,53.43,53.52,21935.626102292765,35.2524,35.3381,35.2458,35.3052,21935.6261
2010-02-12 12:50:00,53.52,53.52,53.41,53.43,18077.60141093474,35.3052,35.3052,35.2326,35.2458,18077.6014
2010-02-12 13:00:00,53.44,53.44,53.32,53.33,32517.636684303347,35.2524,35.2524,35.1732,35.1798,32517.6367
2010-02-12 13:10:00,53.34,53.35,53.05,53.12,36926.80776014109,35.1864,35.193,34.9951,35.0413,36926.8078
2010-02-12 13:20:00,53.1,53.13,53.01,53.05,45965.60846560846,35.0281,35.0479,34.9687,34.9951,45965.6085
2010-02-12 13:30:00,53.05,53.05,52.94,53.03,39682.53968253968,34.9951,34.9951,34.9226,34.9819,39682.5397
2010-02-12 13:40:00,53.02,53.13,53.0,53.06,40454.14462081128,34.9753,35.0479,34.9621,35.0017,40454.1446
2010-02-12 13:50:00,53.06,53.12,53.05,53.09,37147.266313932974,35.0017,35.0413,34.9951,35.0215,37147.2663
2010-02-12 14:00:00,53.08,53.13,53.04,53.13,42107.58377425044,35.0149,35.0479,34.9885,35.0479,42107.5838
2010-02-12 14:10:00,53.13,53.21,53.13,53.21,96671.0758377425,35.0479,35.1007,35.0479,35.1007,96671.0758
2010-02-12 14:20:00,53.21,53.36,53.2,53.35,71759.25925925926,35.1007,35.1996,35.0941,35.193,71759.2593
2010-02-12 14:30:00,53.34,53.35,53.23,53.27,44091.71075837742,35.1864,35.193,35.1139,35.1402,44091.7108
2010-02-12 14:40:00,53.26,53.33,53.24,53.33,32517.636684303347,35.1336,35.1798,35.1205,35.1798,32517.6367
2010-02-12 14:50:00,53.33,53.4,53.27,53.31,68783.06878306878,35.1798,35.226,35.1402,35.1666,68783.0688
2010-02-12 15:00:00,53.3,53.35,53.17,53.35,68672.83950617284,35.16,35.193,35.0743,35.193,68672.8395
2010-02-12 15:10:00,53.35,53.36,53.14,53.19,48721.34038800705,35.193,35.1996,35.0545,35.0875,48721.3404
2010-02-12 15:20:00,53.17,53.29,53.15,53.26,65145.50264550264,35.0743,35.1534,35.0611,35.1336,65145.5026
2010-02-12 15:30:00,53.25,53.25,53.12,53.24,65696.64902998235,35.127,35.127,35.0413,35.1205,65696.649
2010-02-12 15:40:00,53.23,53.39,53.21,53.28,186287.4779541446,35.1139,35.2194,35.1007,35.1468,186287.478
2010-02-12 15:50:00,53.29,53.43,53.28,53.38,235339.50617283944,35.1534,35.2458,35.1468,35.2128,235339.5062
2010-02-16 09:30:00,53.87,53.87,53.62,53.69,69444.44444444444,35.536,35.536,35.3711,35.4173,69444.4444
2010-02-16 09:40:00,53.7,53.7,53.48,53.53,76168.43033509699,35.4239,35.4239,35.2788,35.3118,76168.4303
2010-02-16 09:50:00,53.52,53.58,53.44,53.58,96781.30511463844,35.3052,35.3447,35.2524,35.3447,96781.3051
2010-02-16 10:00:00,53.58,53.61,53.48,53.48,86860.67019400351,35.3447,35.3645,35.2788,35.2788,86860.6702
2010-02-16 10:10:00,53.5,53.54,53.45,53.52,79254.85008818342,35.292,35.3184,35.259,35.3052,79254.8501
2010-02-16 10:20:00,53.53,53.64,53.52,53.55,70105.8201058201,35.3118,35.3843,35.3052,35.3249,70105.8201
2010-02-16 10:30:00,53.57,53.61,53.55,53.6,51587.30158730158,35.3381,35.3645,35.3249,35.3579,51587.3016
2010-02-16 10:40:00,53.61,53.72,53.59,53.69,46516.754850088175,35.3645,35.4371,35.3513,35.4173,46516.7549
2010-02-16 10:50:00,53.68,53.74,53.62,53.63,50264.55026455026,35.4107,35.4503,35.3711,35.3777,50264.5503
2010-02-16 11:00:00,53.63,53.75,53.62,53.73,47839.5061728395,35.3777,35.4569,35.3711,35.4437,47839.5062
2010-02-16 11:10:00,53.73,53.73,53.68,53.72,34501.76366843033,35.4437,35.4437,35.4107,35.4371,34501.7637
2010-02-16 11:20:00,53.73,53.74,53.69,53.72,96450.6172839506,35.4437,35.4503,35.4173,35.4371,96450.6173
2010-02-16 11:30:00,53.72,53.73,53.67,53.72,66468.25396825396,35.4371,35.4437,35.4041,35.4371,66468.254
2010-02-16 11:40:00,53.73,53.74,53.72,53.72,69885.3615520282,35.4437,35.4503,35.4371,35.4371,69885.3616
2010-02-16 11:50:00,53.72,53.73,53.69,53.71,67570.5467372134,35.4371,35.4437,35.4173,35.4305,67570.5467
2010-02-16 12:00:00,53.71,53.75,53.71,53.74,33950.61728395061,35.4305,35.4569,35.4305,35.4503,33950.6173
2010-02-16 12:10:00,53.74,53.74,53.7,53.72,44091.71075837742,35.4503,35.4503,35.4239,35.4371,44091.7108
2010-02-16 12:20:00,53.72,53.73,53.66,53.72,38249.55908289241,35.4371,35.4437,35.3975,35.4371,38249.5591
2010-02-16 12:30:00,53.72,53.74,53.7,53.74,45855.37918871252,35.4371,35.4503,35.4239,35.4503,45855.3792
2010-02-16 12:40:00,53.74,53.74,53.66,53.71,55665.78483245149,35.4503,35.4503,35.3975,35.4305,55665.7848
2010-02-16 12:50:00,53.72,53.74,53.67,53.71,57208.9947089947,35.4371,35.4503,35.4041,35.4305,57208.9947
2010-02-16 13:00:00,53.72,53.73,53.62,53.62,114858.90652557318,35.4371,35.4437,35.3711,35.3711,114858.9065
2010-02-16 13:10:00,53.62,53.72,53.62,53.72,41225.74955908289,35.3711,35.4371,35.3711,35.4371,41225.7496
2010-02-16 13:20:00,53.72,53.72,53.67,53.7,24801.5873015873,35.4371,35.4371,35.4041,35.4239,24801.5873
2010-02-16 13:30:00,53.69,53.7,53.65,53.69,42438.271604938265,35.4173,35.4239,35.3909,35.4173,42438.2716
2010-02-16 13:40:00,53.69,53.75,53.67,53.74,45855.37918871252,35.4173,35.4569,35.4041,35.4503,45855.3792
2010-02-16 13:50:00,53.74,53.76,53.72,53.73,27226.631393298056,35.4503,35.4635,35.4371,35.4437,27226.6314
2010-02-16 14:00:00,53.73,53.74,53.7,53.7,48831.56966490299,35.4437,35.4503,35.4239,35.4239,48831.5697
2010-02-16 14:10:00,53.71,53.74,53.66,53.7,36044.97354497354,35.4305,35.4503,35.3975,35.4239,36044.9735
2010-02-16 14:20:00,53.7,53.74,53.69,53.72,60074.95590828924,35.4239,35.4503,35.4173,35.4371,60074.9559
2010-02-16 14:30:00,53.72,53.73,53.65,53.67,55665.78483245149,35.4371,35.4437,35.3909,35.4041,55665.7848
2010-02-16 14:40:00,53.67,53.78,53.66,53.76,35714.28571428571,35.4041,35.4767,35.3975,35.4635,35714.2857
2010-02-16 14:50:00,53.76,53.91,53.76,53.83,41115.52028218695,35.4635,35.5624,35.4635,35.5097,41115.5203
2010-02-16 15:00:00,53.82,53.93,53.82,53.87,55555.55555555555,35.5031,35.5756,35.5031,35.536,55555.5556
2010-02-16 15:10:00,53.87,53.89,53.84,53.89,72089.94708994708,35.536,35.5492,35.5162,35.5492,72089.9471
2010-02-16 15:20:00,53.89,53.91,53.84,53.87,70987.65432098764,35.5492,35.5624,35.5162,35.536,70987.6543
2010-02-16 15:30:00,53.87,54.04,53.86,54.01,108796.29629629628,35.536,35.6482,35.5294,35.6284,108796.2963
2010-02-16 15:40:00,54.02,54.12,54.01,54.08,122244.2680776014,35.635,35.701,35.6284,35.6746,122244.2681
2010-02-16 15:50:00,54.08,54.08,53.98,54.0,191688.71252204583,35.6746,35.6746,35.6086,35.6218,191688.7125
2010-02-17 09:30:00,54.18,54.38,53.98,54.3,67791.00529100528,35.7405,35.8725,35.6086,35.8197,67791.0053
2010-02-17 09:40:00,54.31,54.31,54.03,54.19,82231.04056437389,35.8263,35.8263,35.6416,35.7471,82231.0406
2010-02-17 09:50:00,54.21,54.21,53.89,54.06,51146.38447971781,35.7603,35.7603,35.5492,35.6614,51146.3845
2010-02-17 10:00:00,54.06,54.09,53.91,54.02,50705.46737213403,35.6614,35.6812,35.5624,35.635,50705.4674
2010-02-17 10:10:00,54.03,54.1,53.93,54.03,57539.68253968253,35.6416,35.6878,35.5756,35.6416,57539.6825
2010-02-17 10:20:00,54.02,54.02,53.92,53.97,68231.92239858906,35.635,35.635,35.569,35.602,68231.9224
2010-02-17 10:30:00,53.98,54.16,53.95,54.12,66798.94179894179,35.6086,35.7273,35.5888,35.701,66798.9418
2010-02-17 10:40:00,54.11,54.13,54.04,54.12,23589.06525573192,35.6944,35.7076,35.6482,35.701,23589.0653
2010-02-17 10:50:00,54.15,54.16,54.11,54.15,30533.509700176364,35.7207,35.7273,35.6944,35.7207,30533.5097
2010-02-17 11:00:00,54.15,54.16,54.06,54.08,53571.428571428565,35.7207,35.7273,35.6614,35.6746,53571.4286
2010-02-17 11:10:00,54.09,54.22,54.04,54.16,17636.68430335097,35.6812,35.7669,35.6482,35.7273,17636.6843
2010-02-17 11:20:00,54.16,54.22,54.13,54.17,52248.677248677246,35.7273,35.7669,35.7076,35.7339,52248.6772
2010-02-17 11:30:00,54.15,54.25,54.11,54.25,29320.987654320983,35.7207,35.7867,35.6944,35.7867,29320.9877
2010-02-17 11:40:00,54.25,54.25,54.2,54.24,37037.03703703703,35.7867,35.7867,35.7537,35.7801,37037.037
2010-02-17 11:50:00,54.24,54.25,54.21,54.21,61397.70723104056,35.7801,35.7867,35.7603,35.7603,61397.7072
2010-02-17 12:00:00,54.23,54.25,54.22,54.24,70105.8201058201,35.7735,35.7867,35.7669,35.7801,70105.8201
2010-02-17 12:10:00,54.24,54.25,54.21,54.24,52910.0529100529,35.7801,35.7867,35.7603,35.7801,52910.0529
2010-02-17 12:20:00,54.24,54.31,54.21,54.31,31635.8024691358,35.7801,35.8263,35.7603,35.8263,31635.8025
2010-02-17 12:30:00,54.31,54.31,54.18,54.2,32407.407407407405,35.8263,35.8263,35.7405,35.7537,32407.4074
2010-02-17 12:40:00,54.2,54.24,54.16,54.2,38359.78835978836,35.7537,35.7801,35.7273,35.7537,38359.7884
2010-02-17 12:50:00,54.2,54.24,54.16,54.22,30864.197530864192,35.7537,35.7801,35.7273,35.7669,30864.1975
2010-02-17 13:00:00,54.22,54.25,54.19,54.21,72530.86419753086,35.7669,35.7867,35.7471,35.7603,72530.8642
2010-02-17 13:10:00,54.2,54.23,54.18,54.23,37367.724867724864,35.7537,35.7735,35.7405,35.7735,37367.7249
2010-02-17 13:20:00,54.23,54.23,54.19,54.2,34942.6807760141,35.7735,35.7735,35.7471,35.7537,34942.6808
2010-02-17 13:30:00,54.2,54.23,54.16,54.21,35383.59788359788,35.7537,35.7735,35.7273,35.7603,35383.5979
2010-02-17 13:40:00,54.21,54.25,54.2,54.21,15101.410934744266,35.7603,35.7867,35.7537,35.7603,15101.4109
2010-02-17 13:50:00,54.22,54.3,54.21,54.26,20502.6455026455,35.7669,35.8197,35.7603,35.7933,20502.6455
2010-02-17 14:00:00,54.26,54.29,54.15,54.28,63602.29276895943,35.7933,35.8131,35.7207,35.8065,63602.2928
2010-02-17 14:10:00,54.29,54.29,54.21,54.22,41887.12522045855,35.8131,35.8131,35.7603,35.7669,41887.1252
2010-02-17 14:20:00,54.22,54.35,54.18,54.32,30092.592592592588,35.7669,35.8527,35.7405,35.8329,30092.5926
2010-02-17 14:30:00,54.33,54.35,54.3,54.3,60185.185185185175,35.8395,35.8527,35.8197,35.8197,60185.1852
2010-02-17 14:40:00,54.3,54.35,54.25,54.25,41446.20811287477,35.8197,35.8527,35.7867,35.7867,41446.2081
2010-02-17 14:50:00,54.24,54.32,54.19,54.3,55996.47266313932,35.7801,35.8329,35.7471,35.8197,55996.4727
2010-02-17 15:00:00,54.3,54.33,54.29,54.33,53571.428571428565,35.8197,35.8395,35.8131,35.8395,53571.4286
2010-02-17 15:10:00,54.32,54.38,54.29,54.38,52248.677248677246,35.8329,35.8725,35.8131,35.8725,52248.6772
2010-02-17 15:20:00,54.38,54.39,54.3,54.33,40674.60317460317,35.8725,35.8791,35.8197,35.8395,40674.6032
2010-02-17 15:30:00,54.33,54.38,54.31,54.33,88844.7971781305,35.8395,35.8725,35.8263,35.8395,88844.7972
2010-02-17 15:40:00,54.32,54.35,54.27,54.28,101741.6225749559,35.8329,35.8527,35.7999,35.8065,101741.6226
2010-02-17 15:50:00,54.29,54.37,54.28,54.36,104938.27160493826,35.8131,35.8659,35.8065,35.8593,104938.2716
2010-02-18 09:30:00,54.18,54.4,54.12,54.34,80687.83068783068,35.7405,35.8857,35.701,35.8461,80687.8307
2010-02-18 09:40:00,54.34,54.43,54.34,54.42,65586.41975308642,35.8461,35.9055,35.8461,35.8989,65586.4198
2010-02-18 09:50:00,54.41,54.67,54.41,54.48,142085.53791887124,35.8923,36.0638,35.8923,35.9384,142085.5379
2010-02-18 10:00:00,54.5,54.87,54.49,54.83,71869.4885361552,35.9516,36.1957,35.945,36.1693,71869.4885
2010-02-18 10:10:00,54.83,54.92,54.79,54.85,220789.2416225749,36.1693,36.2287,36.1429,36.1825,220789.2416
2010-02-18 10:20:00,54.87,54.87,54.69,54.82,54232.80423280423,36.1957,36.1957,36.077,36.1627,54232.8042
2010-02-18 10:30:00,54.81,54.86,54.7,54.86,51917.98941798941,36.1561,36.1891,36.0836,36.1891,51917.9894
2010-02-18 10:40:00,54.85,54.89,54.75,54.77,61948.85361552028,36.1825,36.2089,36.1165,36.1297,61948.8536
2010-02-18 10:50:00,54.77,54.83,54.76,54.76,101410.93474426806,36.1297,36.1693,36.1231,36.1231,101410.9347
2010-02-18 11:00:00,54.77,54.78,54.64,54.65,50925.92592592592,36.1297,36.1363,36.044,36.0506,50925.9259
2010-02-18 11:10:00,54.65,54.72,54.63,54.66,41446.20811287477,36.0506,36.0968,36.0374,36.0572,41446.2081
2010-02-18 11:20:00,54.66,54.7,54.63,54.64,28439.15343915344,36.0572,36.0836,36.0374,36.044,28439.1534
2010-02-18 11:30:00,54.64,54.74,54.63,54.74,234678.13051146385,36.044,36.1099,36.0374,36.1099,234678.1305
2010-02-18 11:40:00,54.75,54.81,54.75,54.79,34171.0758377425,36.1165,36.1561,36.1165,36.1429,34171.0758
2010-02-18 11:50:00,54.8,54.89,54.79,54.86,77380.95238095237,36.1495,36.2089,36.1429,36.1891,77380.9524
2010-02-18 12:00:00,54.86,55.0,54.85,55.0,111992.94532627864,36.1891,36.2815,36.1825,36.2815,111992.9453
2010-02-18 12:10:00,54.99,55.03,54.91,55.0,48611.1111111111,36.2749,36.3012,36.2221,36.2815,48611.1111
2010-02-18 12:20:00,55.0,55.08,54.99,55.03,52579.365079365074,36.2815,36.3342,36.2749,36.3012,52579.3651
2010-02-18 12:30:00,55.03,55.09,54.99,55.04,32297.17813051146,36.3012,36.3408,36.2749,36.3078,32297.1781
2010-02-18 12:40:00,55.04,55.05,54.95,54.98,38690.47619047618,36.3078,36.3144,36.2485,36.2683,38690.4762
2010-02-18 12:50:00,54.97,55.04,54.96,54.98,58090.82892416225,36.2617,36.3078,36.2551,36.2683,58090.8289
2010-02-18 13:00:00,54.97,54.99,54.93,54.99,23258.377425044087,36.2617,36.2749,36.2353,36.2749,23258.3774
2010-02-18 13:10:00,54.99,55.01,54.96,55.0,48611.1111111111,36.2749,36.2881,36.2551,36.2815,48611.1111
2010-02-18 13:20:00,55.0,55.08,54.96,54.99,55665.78483245149,36.2815,36.3342,36.2551,36.2749,55665.7848
2010-02-18 13:30:00,54.99,55.25,54.99,55.23,117724.86772486773,36.2749,36.4464,36.2749,36.4332,117724.8677
2010-02-18 13:40:00,55.23,55.38,55.23,55.37,65586.41975308642,36.4332,36.5321,36.4332,36.5255,65586.4198
2010-02-18 13:50:00,55.38,55.39,55.29,55.29,46075.8377425044,36.5321,36.5387,36.4728,36.4728,46075.8377
2010-02-18 14:00:00,55.29,55.46,55.28,55.43,96560.84656084656,36.4728,36.5849,36.4662,36.5651,96560.8466
2010-02-18 14:10:00,55.42,55.61,55.42,55.59,108465.60846560846,36.5585,36.6839,36.5585,36.6707,108465.6085
2010-02-18 14:20:00,55.6,55.6,55.5,55.52,57870.370370370365,36.6773,36.6773,36.6113,36.6245,57870.3704
2010-02-18 14:30:00,55.51,55.53,55.41,55.49,62940.917107583766,36.6179,36.6311,36.5519,36.6047,62940.9171
2010-02-18 14:40:00,55.49,55.51,55.4,55.48,71208.11287477953,36.6047,36.6179,36.5453,36.5981,71208.1129
2010-02-18 14:50:00,55.48,55.57,55.48,55.55,43540.5643738977,36.5981,36.6575,36.5981,36.6443,43540.5644
2010-02-18 15:00:00,55.55,55.67,55.52,55.67,93474.42680776012,36.6443,36.7234,36.6245,36.7234,93474.4268
2010-02-18 15:10:00,55.66,55.74,55.58,55.73,97442.6807760141,36.7168,36.7696,36.6641,36.763,97442.6808
2010-02-18 15:20:00,55.74,55.76,55.62,55.68,109788.35978835975,36.7696,36.7828,36.6904,36.73,109788.3598
2010-02-18 15:30:00,55.68,55.7,55.62,55.64,90939.15343915342,36.73,36.7432,36.6904,36.7036,90939.1534
2010-02-18 15:40:00,55.64,55.77,55.64,55.77,124779.5414462081,36.7036,36.7894,36.7036,36.7894,124779.5414
2010-02-18 15:50:00,55.77,55.8,55.73,55.79,406635.8024691357,36.7894,36.8092,36.763,36.8026,406635.8025
2010-02-19 09:30:00,55.77,55.78,55.42,55.7,351631.39329805993,36.7894,36.796,36.5585,36.7432,351631.3933
2010-02-19 09:40:00,55.7,55.73,55.31,55.38,150573.19223985888,36.7432,36.763,36.486,36.5321,150573.1922
2010-02-19 09:50:00,55.4,55.48,55.28,55.34,95458.55379188713,36.5453,36.5981,36.4662,36.5057,95458.5538
2010-02-19 10:00:00,55.38,55.61,55.31,55.58,77270.72310405642,36.5321,36.6839,36.486,36.6641,77270.7231
2010-02-19 10:10:00,55.58,55.87,55.58,55.86,100198.41269841268,36.6641,36.8554,36.6641,36.8488,100198.4127
2010-02-19 10:20:00,55.86,55.97,55.84,55.9,90828.92416225748,36.8488,36.9213,36.8356,36.8752,90828.9242
2010-02-19 10:30:00,55.87,55.91,55.83,55.87,37918.87125220458,36.8554,36.8818,36.829,36.8554,37918.8713
2010-02-19 10:40:00,55.87,55.87,55.76,55.85,87742.50440917106,36.8554,36.8554,36.7828,36.8422,87742.5044
2010-02-19 10:50:00,55.84,55.87,55.79,55.85,27006.17283950617,36.8356,36.8554,36.8026,36.8422,27006.1728
2010-02-19 11:00:00,55.85,55.86,55.77,55.86,56768.07760141093,36.8422,36.8488,36.7894,36.8488,56768.0776
2010-02-19 11:10:00,55.85,55.97,55.85,55.88,107142.85714285712,36.8422,36.9213,36.8422,36.862,107142.8571
2010-02-19 11:20:00,55.89,55.96,55.88,55.9,65806.8783068783,36.8686,36.9147,36.862,36.8752,65806.8783
2010-02-19 11:30:00,55.9,56.06,55.83,56.0,75947.97178130511,36.8752,36.9807,36.829,36.9411,75947.9718
2010-02-19 11:40:00,56.0,56.02,55.97,55.99,38690.47619047618,36.9411,36.9543,36.9213,36.9345,38690.4762
2010-02-19 11:50:00,56.0,56.02,55.94,56.0,52028.21869488536,36.9411,36.9543,36.9015,36.9411,52028.2187
2010-02-19 12:00:00,56.0,56.01,55.94,55.99,59854.49735449735,36.9411,36.9477,36.9015,36.9345,59854.4974
2010-02-19 12:10:00,55.99,56.02,55.95,56.02,41666.66666666666,36.9345,36.9543,36.9081,36.9543,41666.6667
2010-02-19 12:20:00,56.02,56.06,56.0,56.03,78373.01587301586,36.9543,36.9807,36.9411,36.9609,78373.0159
2010-02-19 12:30:00,56.04,56.04,55.87,55.88,39682.53968253968,36.9675,36.9675,36.8554,36.862,39682.5397
2010-02-19 12:40:00,55.88,55.96,55.86,55.86,23919.75308641975,36.862,36.9147,36.8488,36.8488,23919.7531
2010-02-19 12:50:00,55.86,55.87,55.82,55.87,32517.636684303347,36.8488,36.8554,36.8224,36.8554,32517.6367
2010-02-19 13:00:00,55.88,55.89,55.74,55.81,50374.7795414462,36.862,36.8686,36.7696,36.8158,50374.7795
2010-02-19 13:10:00,55.81,55.87,55.79,55.81,16975.308641975305,36.8158,36.8554,36.8026,36.8158,16975.3086
2010-02-19 13:20:00,55.8,55.8,55.71,55.74,47508.81834215167,36.8092,36.8092,36.7498,36.7696,47508.8183
2010-02-19 13:30:00,55.74,55.79,55.72,55.79,34722.22222222222,36.7696,36.8026,36.7564,36.8026,34722.2222
2010-02-19 13:40:00,55.78,55.78,55.65,55.66,76058.20105820106,36.796,36.796,36.7102,36.7168,76058.2011
2010-02-19 13:50:00,55.66,55.67,55.61,55.62,43871.25220458553,36.7168,36.7234,36.6839,36.6904,43871.2522
2010-02-19 14:00:00,55.62,55.64,55.56,55.6,57760.14109347442,36.6904,36.7036,36.6509,36.6773,57760.1411
2010-02-19 14:10:00,55.6,55.68,55.6,55.66,35934.7442680776,36.6773,36.73,36.6773,36.7168,35934.7443
2010-02-19 14:20:00,55.65,55.71,55.65,55.66,26455.02645502645,36.7102,36.7498,36.7102,36.7168,26455.0265
2010-02-19 14:30:00,55.66,55.72,55.64,55.7,40013.22751322751,36.7168,36.7564,36.7036,36.7432,40013.2275
2010-02-19 14:40:00,55.7,55.7,55.61,55.65,38359.78835978836,36.7432,36.7432,36.6839,36.7102,38359.7884
2010-02-19 14:50:00,55.65,55.65,55.55,55.56,73412.6984126984,36.7102,36.7102,36.6443,36.6509,73412.6984
2010-02-19 15:00:00,55.55,55.56,55.46,55.48,97663.13932980598,36.6443,36.6509,36.5849,36.5981,97663.1393
2010-02-19 15:10:00,55.48,55.5,55.37,55.38,99206.3492063492,36.5981,36.6113,36.5255,36.5321,99206.3492
2010-02-19 15:20:00,55.38,55.42,55.33,55.34,98544.97354497352,36.5321,36.5585,36.4991,36.5057,98544.9735
2010-02-19 15:30:00,55.34,55.43,55.33,55.42,186948.85361552023,36.5057,36.5651,36.4991,36.5585,186948.8536
2010-02-19 15:40:00,55.43,55.59,55.43,55.55,120149.91181657847,36.5651,36.6707,36.5651,36.6443,120149.9118
2010-02-19 15:50:00,55.54,55.55,55.48,55.52,136684.30335097,36.6377,36.6443,36.5981,36.6245,136684.3034
2010-02-22 09:30:00,55.54,56.13,55.5,55.82,96671.0758377425,36.6377,37.0269,36.6113,36.8224,96671.0758
2010-02-22 09:40:00,55.81,55.84,55.56,55.63,52248.677248677246,36.8158,36.8356,36.6509,36.697,52248.6772
2010-02-22 09:50:00,55.61,55.73,55.57,55.72,64925.04409171075,36.6839,36.763,36.6575,36.7564,64925.0441
2010-02-22 10:00:00,55.72,55.74,55.6,55.67,44312.16931216931,36.7564,36.7696,36.6773,36.7234,44312.1693
2010-02-22 10:10:00,55.67,55.81,55.67,55.69,43871.25220458553,36.7234,36.8158,36.7234,36.7366,43871.2522
2010-02-22 10:20:00,55.67,55.79,55.65,55.75,33179.01234567901,36.7234,36.8026,36.7102,36.7762,33179.0123
2010-02-22 10:30:00,55.73,55.81,55.73,55.77,44312.16931216931,36.763,36.8158,36.763,36.7894,44312.1693
2010-02-22 10:40:00,55.78,55.8,55.77,55.77,23919.75308641975,36.796,36.8092,36.7894,36.7894,23919.7531
2010-02-22 10:50:00,55.77,55.78,55.7,55.74,38359.78835978836,36.7894,36.796,36.7432,36.7696,38359.7884
2010-02-22 11:00:00,55.73,55.79,55.7,55.75,29541.44620811288,36.763,36.8026,36.7432,36.7762,29541.4462
2010-02-22 11:10:00,55.74,55.85,55.73,55.84,65586.41975308642,36.7696,36.8422,36.763,36.8356,65586.4198
2010-02-22 11:20:00,55.84,55.92,55.75,55.77,32958.55379188712,36.8356,36.8883,36.7762,36.7894,32958.5538
2010-02-22 11:30:00,55.77,55.87,55.77,55.85,41887.12522045855,36.7894,36.8554,36.7894,36.8422,41887.1252
2010-02-22 11:40:00,55.86,55.98,55.86,55.91,28108.465608465605,36.8488,36.9279,36.8488,36.8818,28108.4656
2010-02-22 11:50:00,55.91,55.94,55.85,55.94,25683.421516754846,36.8818,36.9015,36.8422,36.9015,25683.4215
2010-02-22 12:00:00,55.94,56.04,55.93,56.04,27447.089947089946,36.9015,36.9675,36.8949,36.9675,27447.0899
2010-02-22 12:10:00,56.04,56.04,55.94,55.94,29431.216931216928,36.9675,36.9675,36.9015,36.9015,29431.2169
2010-02-22 12:20:00,55.93,55.97,55.93,55.94,15983.245149911814,36.8949,36.9213,36.8949,36.9015,15983.2451
2010-02-22 12:30:00,55.95,56.06,55.95,56.06,27447.089947089946,36.9081,36.9807,36.9081,36.9807,27447.0899
2010-02-22 12:40:00,56.06,56.16,56.06,56.15,21604.938271604937,36.9807,37.0467,36.9807,37.0401,21604.9383
2010-02-22 12:50:00,56.16,56.16,56.06,56.12,33289.241622574955,37.0467,37.0467,36.9807,37.0203,33289.2416
2010-02-22 13:00:00,56.12,56.12,56.04,56.06,19731.040564373896,37.0203,37.0203,36.9675,36.9807,19731.0406
2010-02-22 13:10:00,56.05,56.06,56.0,56.04,15432.098765432096,36.9741,36.9807,36.9411,36.9675,15432.0988
2010-02-22 13:20:00,56.04,56.16,56.04,56.16,23809.52380952381,36.9675,37.0467,36.9675,37.0467,23809.5238
2010-02-22 13:30:00,56.15,56.16,56.12,56.16,29651.67548500881,37.0401,37.0467,37.0203,37.0467,29651.6755
2010-02-22 13:40:00,56.16,56.23,56.06,56.22,40454.14462081128,37.0467,37.0928,36.9807,37.0862,40454.1446
2010-02-22 13:50:00,56.21,56.21,56.16,56.16,33068.783068783065,37.0797,37.0797,37.0467,37.0467,33068.7831
2010-02-22 14:00:00,56.16,56.18,56.08,56.08,34611.992945326274,37.0467,37.0599,36.9939,36.9939,34611.9929
2010-02-22 14:10:00,56.08,56.09,56.05,56.06,57208.9947089947,36.9939,37.0005,36.9741,36.9807,57208.9947
2010-02-22 14:20:00,56.06,56.08,56.01,56.01,59744.2680776014,36.9807,36.9939,36.9477,36.9477,59744.2681
2010-02-22 14:30:00,56.01,56.11,56.01,56.1,55555.55555555555,36.9477,37.0137,36.9477,37.0071,55555.5556
2010-02-22 14:40:00,56.1,56.11,56.06,56.06,44642.85714285714,37.0071,37.0137,36.9807,36.9807,44642.8571
2010-02-22 14:50:00,56.06,56.15,56.06,56.15,54894.17989417989,36.9807,37.0401,36.9807,37.0401,54894.1799
2010-02-22 15:00:00,56.14,56.16,56.09,56.14,58862.433862433856,37.0335,37.0467,37.0005,37.0335,58862.4339
2010-02-22 15:10:00,56.14,56.29,56.14,56.24,70767.19576719576,37.0335,37.1324,37.0335,37.0994,70767.1958
2010-02-22 15:20:00,56.24,56.24,56.15,56.21,54894.17989417989,37.0994,37.0994,37.0401,37.0797,54894.1799
2010-02-22 15:30:00,56.21,56.22,56.07,56.09,60626.10229276896,37.0797,37.0862,36.9873,37.0005,60626.1023
2010-02-22 15:40:00,56.09,56.1,55.94,55.96,89175.48500881833,37.0005,37.0071,36.9015,36.9147,89175.485
2010-02-22 15:50:00,55.96,56.0,55.91,55.99,153659.6119929453,36.9147,36.9411,36.8818,36.9345,153659.612
2010-02-23 09:30:00,55.77,56.08,55.54,56.08,106812.1693121693,36.7894,36.9939,36.6377,36.9939,106812.1693
2010-02-23 09:40:00,56.09,56.4,56.09,56.36,42658.73015873016,37.0005,37.205,37.0005,37.1786,42658.7302
2010-02-23 09:50:00,56.36,56.41,56.27,56.37,38800.70546737213,37.1786,37.2116,37.1192,37.1852,38800.7055
2010-02-23 10:00:00,56.36,56.46,55.93,56.06,117504.40917107582,37.1786,37.2446,36.8949,36.9807,117504.4092
2010-02-23 10:10:00,56.06,56.09,55.78,55.99,85648.14814814813,36.9807,37.0005,36.796,36.9345,85648.1481
2010-02-23 10:20:00,55.99,56.02,55.88,55.88,71208.11287477953,36.9345,36.9543,36.862,36.862,71208.1129
2010-02-23 10:30:00,55.89,56.04,55.78,55.95,42658.73015873016,36.8686,36.9675,36.796,36.9081,42658.7302
2010-02-23 10:40:00,55.96,56.08,55.96,55.98,23919.75308641975,36.9147,36.9939,36.9147,36.9279,23919.7531
2010-02-23 10:50:00,55.98,56.12,55.97,56.09,26344.79717813051,36.9279,37.0203,36.9213,37.0005,26344.7972
2010-02-23 11:00:00,56.09,56.11,55.86,55.86,47619.04761904761,37.0005,37.0137,36.8488,36.8488,47619.0476
2010-02-23 11:10:00,55.85,55.89,55.82,55.84,32627.86596119929,36.8422,36.8686,36.8224,36.8356,32627.866
2010-02-23 11:20:00,55.86,55.95,55.8,55.82,35052.91005291005,36.8488,36.9081,36.8092,36.8224,35052.9101
2010-02-23 11:30:00,55.82,55.91,55.8,55.8,33509.70017636684,36.8224,36.8818,36.8092,36.8092,33509.7002
2010-02-23 11:40:00,55.79,55.8,55.74,55.74,28990.299823633155,36.8026,36.8092,36.7696,36.7696,28990.2998
2010-02-23 11:50:00,55.75,55.87,55.7,55.73,49603.1746031746,36.7762,36.8554,36.7432,36.763,49603.1746
2010-02-23 12:00:00,55.73,55.73,55.64,55.66,38690.47619047618,36.763,36.763,36.7036,36.7168,38690.4762
2010-02-23 12:10:00,55.67,55.72,55.61,55.72,29100.529100529096,36.7234,36.7564,36.6839,36.7564,29100.5291
2010-02-23 12:20:00,55.73,55.76,55.6,55.64,37588.18342151675,36.763,36.7828,36.6773,36.7036,37588.1834
2010-02-23 12:30:00,55.64,55.73,55.59,55.67,32407.407407407405,36.7036,36.763,36.6707,36.7234,32407.4074
2010-02-23 12:40:00,55.68,55.77,55.58,55.76,28328.92416225749,36.73,36.7894,36.6641,36.7828,28328.9242
2010-02-23 12:50:00,55.76,55.83,55.72,55.83,17746.91358024691,36.7828,36.829,36.7564,36.829,17746.9136
2010-02-23 13:00:00,55.84,55.85,55.75,55.82,23037.9188712522,36.8356,36.8422,36.7762,36.8224,23037.9189
2010-02-23 13:10:00,55.82,55.87,55.8,55.81,17526.455026455023,36.8224,36.8554,36.8092,36.8158,17526.455
2010-02-23 13:20:00,55.81,55.89,55.8,55.88,20282.18694885361,36.8158,36.8686,36.8092,36.862,20282.1869
2010-02-23 13:30:00,55.89,55.92,55.71,55.77,40233.68606701939,36.8686,36.8883,36.7498,36.7894,40233.6861
2010-02-23 13:40:00,55.77,55.78,55.6,55.7,33619.92945326278,36.7894,36.796,36.6773,36.7432,33619.9295
2010-02-23 13:50:00,55.71,55.76,55.67,55.74,18187.830687830687,36.7498,36.7828,36.7234,36.7696,18187.8307
2010-02-23 14:00:00,55.76,55.76,55.64,55.69,30533.509700176364,36.7828,36.7828,36.7036,36.7366,30533.5097
2010-02-23 14:10:00,55.69,55.77,55.67,55.69,28549.38271604938,36.7366,36.7894,36.7234,36.7366,28549.3827
2010-02-23 14:20:00,55.68,55.68,55.61,55.63,22927.68959435626,36.73,36.73,36.6839,36.697,22927.6896
2010-02-23 14:30:00,55.63,55.75,55.58,55.75,34060.84656084656,36.697,36.7762,36.6641,36.7762,34060.8466
2010-02-23 14:40:00,55.74,55.77,55.67,55.7,33179.01234567901,36.7696,36.7894,36.7234,36.7432,33179.0123
2010-02-23 14:50:00,55.69,55.77,55.67,55.69,47288.35978835978,36.7366,36.7894,36.7234,36.7366,47288.3598
2010-02-23 15:00:00,55.7,55.77,55.66,55.67,32627.86596119929,36.7432,36.7894,36.7168,36.7234,32627.866
2010-02-23 15:10:00,55.67,55.84,55.65,55.83,56878.30687830688,36.7234,36.8356,36.7102,36.829,56878.3069
2010-02-23 15:20:00,55.83,55.83,55.73,55.75,46516.754850088175,36.829,36.829,36.763,36.7762,46516.7549
2010-02-23 15:30:00,55.76,55.76,55.67,55.71,80357.14285714286,36.7828,36.7828,36.7234,36.7498,80357.1429
2010-02-23 15:40:00,55.7,55.7,55.54,55.58,132385.3615520282,36.7432,36.7432,36.6377,36.6641,132385.3616
2010-02-23 15:50:00,55.58,55.61,55.53,55.58,137566.13756613756,36.6641,36.6839,36.6311,36.6641,137566.1376
2010-02-24 09:30:00,55.77,55.92,55.62,55.69,77711.6402116402,36.7894,36.8883,36.6904,36.7366,77711.6402
2010-02-24 09:40:00,55.69,55.87,55.57,55.83,81569.66490299822,36.7366,36.8554,36.6575,36.829,81569.6649
2010-02-24 09:50:00,55.85,56.1,55.85,56.09,25132.27513227513,36.8422,37.0071,36.8422,37.0005,25132.2751
2010-02-24 10:00:00,56.09,56.13,55.75,55.76,54012.34567901234,37.0005,37.0269,36.7762,36.7828,54012.3457
2010-02-24 10:10:00,55.76,55.77,55.6,55.67,27557.319223985887,36.7828,36.7894,36.6773,36.7234,27557.3192
2010-02-24 10:20:00,55.67,55.67,55.5,55.59,37808.64197530864,36.7234,36.7234,36.6113,36.6707,37808.642
2010-02-24 10:30:00,55.59,55.86,55.51,55.84,72530.86419753086,36.6707,36.8488,36.6179,36.8356,72530.8642
2010-02-24 10:40:00,55.86,56.21,55.77,56.21,74845.67901234567,36.8488,37.0797,36.7894,37.0797,74845.679
2010-02-24 10:50:00,56.18,56.18,55.98,56.03,37147.266313932974,37.0599,37.0599,36.9279,36.9609,37147.2663
2010-02-24 11:00:00,56.04,56.22,56.04,56.13,51917.98941798941,36.9675,37.0862,36.9675,37.0269,51917.9894
2010-02-24 11:10:00,56.11,56.16,56.08,56.11,36155.20282186948,37.0137,37.0467,36.9939,37.0137,36155.2028
2010-02-24 11:20:00,56.12,56.21,56.11,56.21,60736.33156966489,37.0203,37.0797,37.0137,37.0797,60736.3316
2010-02-24 11:30:00,56.21,56.25,56.11,56.11,57980.59964726631,37.0797,37.106,37.0137,37.0137,57980.5996
2010-02-24 11:40:00,56.12,56.16,55.94,55.95,45965.60846560846,37.0203,37.0467,36.9015,36.9081,45965.6085
2010-02-24 11:50:00,55.94,56.01,55.94,55.97,21164.02116402116,36.9015,36.9477,36.9015,36.9213,21164.0212
2010-02-24 12:00:00,55.96,55.97,55.84,55.92,34832.451499118164,36.9147,36.9213,36.8356,36.8883,34832.4515
2010-02-24 12:10:00,55.91,55.93,55.86,55.89,28549.38271604938,36.8818,36.8949,36.8488,36.8686,28549.3827
2010-02-24 12:20:00,55.88,55.97,55.83,55.83,36155.20282186948,36.862,36.9213,36.829,36.829,36155.2028
2010-02-24 12:30:00,55.83,55.86,55.81,55.83,31635.8024691358,36.829,36.8488,36.8158,36.829,31635.8025
2010-02-24 12:40:00,55.83,55.96,55.82,55.95,27998.23633156966,36.829,36.9147,36.8224,36.9081,27998.2363
2010-02-24 12:50:00,55.95,55.97,55.88,55.89,30313.05114638448,36.9081,36.9213,36.862,36.8686,30313.0511
2010-02-24 13:00:00,55.88,55.88,55.82,55.82,30423.28042328042,36.862,36.862,36.8224,36.8224,30423.2804
2010-02-24 13:10:00,55.82,55.95,55.81,55.9,43871.25220458553,36.8224,36.9081,36.8158,36.8752,43871.2522
2010-02-24 13:20:00,55.9,55.91,55.85,55.9,27888.00705467372,36.8752,36.8818,36.8422,36.8752,27888.0071
2010-02-24 13:30:00,55.89,55.91,55.78,55.83,43540.5643738977,36.8686,36.8818,36.796,36.829,43540.5644
2010-02-24 13:40:00,55.84,55.88,55.78,55.85,26895.943562610228,36.8356,36.862,36.796,36.8422,26895.9436
2010-02-24 13:50:00,55.86,55.88,55.84,55.85,24470.89947089947,36.8488,36.862,36.8356,36.8422,24470.8995
2010-02-24 14:00:00,55.86,55.87,55.75,55.75,36816.578483245146,36.8488,36.8554,36.7762,36.7762,36816.5785
2010-02-24 14:10:00,55.75,55.83,55.74,55.77,28328.92416225749,36.7762,36.829,36.7696,36.7894,28328.9242
2010-02-24 14:20:00,55.76,55.8,55.72,55.74,31305.11463844797,36.7828,36.8092,36.7564,36.7696,31305.1146
2010-02-24 14:30:00,55.74,55.77,55.64,55.68,46075.8377425044,36.7696,36.7894,36.7036,36.73,46075.8377
2010-02-24 14:40:00,55.66,55.75,55.59,55.73,55335.09700176367,36.7168,36.7762,36.6707,36.763,55335.097
2010-02-24 14:50:00,55.73,55.74,55.63,55.68,53902.11640211639,36.763,36.7696,36.697,36.73,53902.1164
2010-02-24 15:00:00,55.67,55.73,55.66,55.71,31635.8024691358,36.7234,36.763,36.7168,36.7498,31635.8025
2010-02-24 15:10:00,55.71,55.81,55.7,55.72,44532.62786596119,36.7498,36.8158,36.7432,36.7564,44532.6279
2010-02-24 15:20:00,55.72,55.77,55.67,55.75,60515.87301587301,36.7564,36.7894,36.7234,36.7762,60515.873
2010-02-24 15:30:00,55.75,55.89,55.73,55.82,120370.37037037036,36.7762,36.8686,36.763,36.8224,120370.3704
2010-02-24 15:40:00,55.83,55.97,55.82,55.9,90498.23633156966,36.829,36.9213,36.8224,36.8752,90498.2363
2010-02-24 15:50:00,55.9,56.01,55.89,55.96,209545.8553791887,36.8752,36.9477,36.8686,36.9147,209545.8554
2010-02-25 09:30:00,55.49,55.5,54.58,55.13,119929.45326278658,36.8622,36.8689,36.2577,36.6231,119929.4533
2010-02-25 09:40:00,55.05,55.05,54.71,54.84,92372.1340388007,36.5699,36.5699,36.3441,36.4304,92372.134
2010-02-25 09:50:00,54.84,55.07,54.79,55.03,82451.49911816578,36.4304,36.5832,36.3972,36.5566,82451.4991
2010-02-25 10:00:00,55.03,55.09,54.89,55.05,68562.61022927689,36.5566,36.5965,36.4636,36.5699,68562.6102
2010-02-25 10:10:00,55.05,55.16,55.03,55.07,58311.28747795414,36.5699,36.643,36.5566,36.5832,58311.2875
2010-02-25 10:20:00,55.07,55.18,55.04,55.18,55776.01410934744,36.5832,36.6563,36.5633,36.6563,55776.0141
2010-02-25 10:30:00,55.13,55.13,55.02,55.06,75617.28395061727,36.6231,36.6231,36.55,36.5766,75617.284
2010-02-25 10:40:00,55.07,55.14,55.0,55.08,70326.27865961198,36.5832,36.6297,36.5367,36.5899,70326.2787
2010-02-25 10:50:00,55.08,55.12,54.91,54.92,40123.456790123455,36.5899,36.6164,36.4769,36.4836,40123.4568
2010-02-25 11:00:00,54.92,54.99,54.88,54.96,43761.02292768959,36.4836,36.5301,36.457,36.5101,43761.0229
2010-02-25 11:10:00,54.96,55.02,54.9,54.97,44973.544973544966,36.5101,36.55,36.4703,36.5168,44973.545
2010-02-25 11:20:00,54.99,55.02,54.86,54.88,49272.486772486765,36.5301,36.55,36.4437,36.457,49272.4868
2010-02-25 11:30:00,54.88,54.91,54.82,54.89,49823.63315696648,36.457,36.4769,36.4171,36.4636,49823.6332
2010-02-25 11:40:00,54.88,54.99,54.88,54.99,28218.69488536155,36.457,36.5301,36.457,36.5301,28218.6949
2010-02-25 11:50:00,54.99,55.13,54.98,55.13,83333.33333333333,36.5301,36.6231,36.5234,36.6231,83333.3333
2010-02-25 12:00:00,55.14,55.29,55.09,55.29,71759.25925925926,36.6297,36.7294,36.5965,36.7294,71759.2593
2010-02-25 12:10:00,55.28,55.3,55.2,55.21,47619.04761904761,36.7227,36.736,36.6696,36.6762,47619.0476
2010-02-25 12:20:00,55.19,55.24,55.16,55.2,42548.50088183421,36.6629,36.6961,36.643,36.6696,42548.5009
2010-02-25 12:30:00,55.2,55.33,55.2,55.32,35383.59788359788,36.6696,36.7559,36.6696,36.7493,35383.5979
2010-02-25 12:40:00,55.32,55.39,55.26,55.31,55665.78483245149,36.7493,36.7958,36.7094,36.7426,55665.7848
2010-02-25 12:50:00,55.31,55.39,55.21,55.21,36816.578483245146,36.7426,36.7958,36.6762,36.6762,36816.5785
2010-02-25 13:00:00,55.24,55.26,55.17,55.25,36044.97354497354,36.6961,36.7094,36.6496,36.7028,36044.9735
2010-02-25 13:10:00,55.24,55.26,55.12,55.17,25573.192239858905,36.6961,36.7094,36.6164,36.6496,25573.1922
2010-02-25 13:20:00,55.18,55.21,55.09,55.12,23478.835978835978,36.6563,36.6762,36.5965,36.6164,23478.836
2010-02-25 13:30:00,55.12,55.22,55.12,55.2,24360.670194003524,36.6164,36.6829,36.6164,36.6696,24360.6702
2010-02-25 13:40:00,55.2,55.2,55.1,55.16,65365.96119929453,36.6696,36.6696,36.6031,36.643,65365.9612
2010-02-25 13:50:00,55.16,55.28,55.14,55.28,127204.58553791886,36.643,36.7227,36.6297,36.7227,127204.5855
2010-02-25 14:00:00,55.29,55.38,55.26,55.28,130842.151675485,36.7294,36.7891,36.7094,36.7227,130842.1517
2010-02-25 14:10:00,55.27,55.3,55.22,55.28,38029.10052910053,36.7161,36.736,36.6829,36.7227,38029.1005
2010-02-25 14:20:00,55.27,55.35,55.24,55.27,62830.68783068782,36.7161,36.7692,36.6961,36.7161,62830.6878
2010-02-25 14:30:00,55.26,55.35,55.22,55.22,33399.47089947089,36.7094,36.7692,36.6829,36.6829,33399.4709
2010-02-25 14:40:00,55.23,55.37,55.23,55.26,49823.63315696648,36.6895,36.7825,36.6895,36.7094,49823.6332
2010-02-25 14:50:00,55.26,55.34,55.25,55.31,27447.089947089946,36.7094,36.7626,36.7028,36.7426,27447.0899
2010-02-25 15:00:00,55.31,55.35,55.27,55.34,138888.88888888888,36.7426,36.7692,36.7161,36.7626,138888.8889
2010-02-25 15:10:00,55.34,55.35,55.25,55.25,83774.2504409171,36.7626,36.7692,36.7028,36.7028,83774.2504
2010-02-25 15:20:00,55.25,55.33,55.2,55.32,100970.0176366843,36.7028,36.7559,36.6696,36.7493,100970.0176
2010-02-25 15:30:00,55.33,55.34,55.25,55.28,194664.9029982363,36.7559,36.7626,36.7028,36.7227,194664.903
2010-02-25 15:40:00,55.28,55.51,55.28,55.43,194664.9029982363,36.7227,36.8755,36.7227,36.8224,194664.903
2010-02-25 15:50:00,55.44,55.45,55.29,55.45,231150.7936507936,36.829,36.8356,36.7294,36.8356,231150.7937
2010-02-26 09:30:00,55.47,55.58,54.76,55.42,149911.81657848324,36.8489,36.922,36.3773,36.8157,149911.8166
2010-02-26 09:40:00,55.42,55.6,55.34,55.52,107804.2328042328,36.8157,36.9353,36.7626,36.8821,107804.2328
2010-02-26 09:50:00,55.5,55.72,55.48,55.57,58090.82892416225,36.8689,37.015,36.8556,36.9154,58090.8289
2010-02-26 10:00:00,55.57,55.59,55.17,55.38,83553.7918871252,36.9154,36.9286,36.6496,36.7891,83553.7919
2010-02-26 10:10:00,55.37,55.57,55.34,55.57,53791.887125220455,36.7825,36.9154,36.7626,36.9154,53791.8871
2010-02-26 10:20:00,55.56,55.63,55.53,55.61,61838.62433862433,36.9087,36.9552,36.8888,36.9419,61838.6243
2010-02-26 10:30:00,55.61,55.63,55.47,55.61,105709.87654320986,36.9419,36.9552,36.8489,36.9419,105709.8765
2010-02-26 10:40:00,55.61,55.7,55.51,55.51,61507.9365079365,36.9419,37.0017,36.8755,36.8755,61507.9365
2010-02-26 10:50:00,55.53,55.62,55.51,55.56,35052.91005291005,36.8888,36.9486,36.8755,36.9087,35052.9101
2010-02-26 11:00:00,55.55,55.68,55.51,55.67,65806.8783068783,36.9021,36.9884,36.8755,36.9818,65806.8783
2010-02-26 11:10:00,55.66,55.68,55.56,55.57,45855.37918871252,36.9752,36.9884,36.9087,36.9154,45855.3792
2010-02-26 11:20:00,55.56,55.58,55.48,55.51,34832.451499118164,36.9087,36.922,36.8556,36.8755,34832.4515
2010-02-26 11:30:00,55.5,55.55,55.46,55.52,58090.82892416225,36.8689,36.9021,36.8423,36.8821,58090.8289
2010-02-26 11:40:00,55.52,55.55,55.47,55.49,29872.1340388007,36.8821,36.9021,36.8489,36.8622,29872.134
2010-02-26 11:50:00,55.49,55.58,55.47,55.58,54122.57495590828,36.8622,36.922,36.8489,36.922,54122.575
2010-02-26 12:00:00,55.58,55.58,55.45,55.47,48170.19400352733,36.922,36.922,36.8356,36.8489,48170.194
2010-02-26 12:10:00,55.47,55.48,55.4,55.43,53681.65784832451,36.8489,36.8556,36.8024,36.8224,53681.6578
2010-02-26 12:20:00,55.43,55.44,55.4,55.42,56216.93121693121,36.8224,36.829,36.8024,36.8157,56216.9312
2010-02-26 12:30:00,55.42,55.43,55.38,55.42,42217.81305114638,36.8157,36.8224,36.7891,36.8157,42217.8131
2010-02-26 12:40:00,55.41,55.43,55.37,55.38,54232.80423280423,36.8091,36.8224,36.7825,36.7891,54232.8042
2010-02-26 12:50:00,55.39,55.43,55.34,55.43,57319.22398589065,36.7958,36.8224,36.7626,36.8224,57319.224
2010-02-26 13:00:00,55.43,55.44,55.38,55.39,63051.14638447971,36.8224,36.829,36.7891,36.7958,63051.1464
2010-02-26 13:10:00,55.39,55.42,55.39,55.41,27998.23633156966,36.7958,36.8157,36.7958,36.8091,27998.2363
2010-02-26 13:20:00,55.41,55.42,55.38,55.41,50705.46737213403,36.8091,36.8157,36.7891,36.8091,50705.4674
2010-02-26 13:30:00,55.41,55.43,55.38,55.41,64043.2098765432,36.8091,36.8224,36.7891,36.8091,64043.2099
2010-02-26 13:40:00,55.41,55.42,55.38,55.41,44642.85714285714,36.8091,36.8157,36.7891,36.8091,44642.8571
2010-02-26 13:50:00,55.41,55.46,55.4,55.44,61397.70723104056,36.8091,36.8423,36.8024,36.829,61397.7072
2010-02-26 14:00:00,55.44,55.47,55.37,55.37,34281.305114638446,36.829,36.8489,36.7825,36.7825,34281.3051
2010-02-26 14:10:00,55.38,55.46,55.37,55.38,26675.485008818338,36.7891,36.8423,36.7825,36.7891,26675.485
2010-02-26 14:20:00,55.38,55.56,55.38,55.52,34942.6807760141,36.7891,36.9087,36.7891,36.8821,34942.6808
2010-02-26 14:30:00,55.52,55.54,55.46,55.47,31084.65608465608,36.8821,36.8954,36.8423,36.8489,31084.6561
2010-02-26 14:40:00,55.48,55.61,55.48,55.61,29210.75837742504,36.8556,36.9419,36.8556,36.9419,29210.7584
2010-02-26 14:50:00,55.6,55.66,55.49,55.66,43099.64726631393,36.9353,36.9752,36.8622,36.9752,43099.6473
2010-02-26 15:00:00,55.67,55.67,55.41,55.43,69113.7566137566,36.9818,36.9818,36.8091,36.8224,69113.7566
2010-02-26 15:10:00,55.42,55.54,55.42,55.45,55996.47266313932,36.8157,36.8954,36.8157,36.8356,55996.4727
2010-02-26 15:20:00,55.45,55.51,55.44,55.44,67901.23456790122,36.8356,36.8755,36.829,36.829,67901.2346
2010-02-26 15:30:00,55.45,55.5,55.39,55.49,131503.52733686066,36.8356,36.8689,36.7958,36.8622,131503.5273
2010-02-26 15:40:00,55.48,55.54,55.47,55.52,146494.70899470898,36.8556,36.8954,36.8489,36.8821,146494.709
2010-02-26 15:50:00,55.52,55.64,55.5,55.52,299382.7160493827,36.8821,36.9619,36.8689,36.8821,299382.716
2010-03-01 09:30:00,55.57,56.0,55.48,55.89,169642.85714285713,36.9154,37.201,36.8556,37.1279,169642.8571
2010-03-01 09:40:00,55.92,56.33,55.91,56.26,83333.33333333333,37.1479,37.4202,37.1412,37.3737,83333.3333
2010-03-01 09:50:00,56.26,56.41,56.26,56.32,58972.6631393298,37.3737,37.4734,37.3737,37.4136,58972.6631
2010-03-01 10:00:00,56.33,56.58,56.27,56.55,114417.9894179894,37.4202,37.5863,37.3804,37.5664,114417.9894
2010-03-01 10:10:00,56.57,56.73,56.55,56.73,109016.75485008815,37.5797,37.686,37.5664,37.686,109016.7549
2010-03-01 10:20:00,56.73,56.82,56.65,56.77,107142.85714285712,37.686,37.7457,37.6328,37.7125,107142.8571
2010-03-01 10:30:00,56.78,56.8,56.69,56.76,53681.65784832451,37.7192,37.7325,37.6594,37.7059,53681.6578
2010-03-01 10:40:00,56.76,56.93,56.76,56.93,94797.17813051146,37.7059,37.8188,37.7059,37.8188,94797.1781
2010-03-01 10:50:00,56.93,57.07,56.93,57.04,118386.24338624335,37.8188,37.9118,37.8188,37.8919,118386.2434
2010-03-01 11:00:00,57.04,57.14,56.96,57.14,71979.71781305113,37.8919,37.9583,37.8387,37.9583,71979.7178
2010-03-01 11:10:00,57.14,57.32,57.13,57.18,120480.5996472663,37.9583,38.0779,37.9517,37.9849,120480.5996
2010-03-01 11:20:00,57.17,57.27,57.12,57.24,49272.486772486765,37.9782,38.0447,37.945,38.0248,49272.4868
2010-03-01 11:30:00,57.24,57.31,57.19,57.21,48611.1111111111,38.0248,38.0713,37.9915,38.0048,48611.1111
2010-03-01 11:40:00,57.21,57.23,57.1,57.13,27447.089947089946,38.0048,38.0181,37.9317,37.9517,27447.0899
2010-03-01 11:50:00,57.12,57.15,57.04,57.15,41225.74955908289,37.945,37.965,37.8919,37.965,41225.7496
2010-03-01 12:00:00,57.17,57.24,57.1,57.22,58972.6631393298,37.9782,38.0248,37.9317,38.0115,58972.6631
2010-03-01 12:10:00,57.22,57.29,57.16,57.29,44753.08641975308,38.0115,38.058,37.9716,38.058,44753.0864
2010-03-01 12:20:00,57.29,57.36,57.28,57.36,34281.305114638446,38.058,38.1045,38.0513,38.1045,34281.3051
2010-03-01 12:30:00,57.35,57.36,57.22,57.23,50925.92592592592,38.0978,38.1045,38.0115,38.0181,50925.9259
2010-03-01 12:40:00,57.24,57.32,57.23,57.28,34171.0758377425,38.0248,38.0779,38.0181,38.0513,34171.0758
2010-03-01 12:50:00,57.28,57.28,57.18,57.21,39902.998236331565,38.0513,38.0513,37.9849,38.0048,39902.9982
2010-03-01 13:00:00,57.21,57.23,57.11,57.15,26234.567901234564,38.0048,38.0181,37.9384,37.965,26234.5679
2010-03-01 13:10:00,57.16,57.17,57.12,57.15,21715.16754850088,37.9716,37.9782,37.945,37.965,21715.1675
2010-03-01 13:20:00,57.15,57.16,57.11,57.16,22597.001763668428,37.965,37.9716,37.9384,37.9716,22597.0018
2010-03-01 13:30:00,57.16,57.25,57.15,57.24,43099.64726631393,37.9716,38.0314,37.965,38.0248,43099.6473
2010-03-01 13:40:00,57.23,57.28,57.23,57.27,21604.938271604937,38.0181,38.0513,38.0181,38.0447,21604.9383
2010-03-01 13:50:00,57.26,57.27,57.22,57.24,19510.58201058201,38.038,38.0447,38.0115,38.0248,19510.582
2010-03-01 14:00:00,57.24,57.24,57.14,57.18,22927.68959435626,38.0248,38.0248,37.9583,37.9849,22927.6896
2010-03-01 14:10:00,57.19,57.34,57.18,57.32,37367.724867724864,37.9915,38.0912,37.9849,38.0779,37367.7249
2010-03-01 14:20:00,57.31,57.36,57.27,57.3,47067.90123456789,38.0713,38.1045,38.0447,38.0646,47067.9012
2010-03-01 14:30:00,57.31,57.34,57.24,57.31,45083.77425044091,38.0713,38.0912,38.0248,38.0713,45083.7743
2010-03-01 14:40:00,57.31,57.34,57.19,57.19,37588.18342151675,38.0713,38.0912,37.9915,37.9915,37588.1834
2010-03-01 14:50:00,57.18,57.27,57.17,57.22,41887.12522045855,37.9849,38.0447,37.9782,38.0115,41887.1252
2010-03-01 15:00:00,57.22,57.22,57.11,57.11,61728.395061728384,38.0115,38.0115,37.9384,37.9384,61728.3951
2010-03-01 15:10:00,57.11,57.2,57.07,57.17,68121.69312169311,37.9384,37.9982,37.9118,37.9782,68121.6931
2010-03-01 15:20:00,57.18,57.25,57.14,57.24,51917.98941798941,37.9849,38.0314,37.9583,38.0248,51917.9894
2010-03-01 15:30:00,57.24,57.27,57.11,57.11,71538.80070546737,38.0248,38.0447,37.9384,37.9384,71538.8007
2010-03-01 15:40:00,57.11,57.14,57.06,57.11,96781.30511463844,37.9384,37.9583,37.9052,37.9384,96781.3051
2010-03-01 15:50:00,57.1,57.14,57.09,57.12,200396.82539682536,37.9317,37.9583,37.9251,37.945,200396.8254
2010-03-02 09:30:00,57.12,57.76,56.97,57.51,115079.36507936506,37.945,38.3702,37.8454,38.2041,115079.3651
2010-03-02 09:40:00,57.46,57.47,57.24,57.24,49933.86243386243,38.1709,38.1775,38.0248,38.0248,49933.8624
2010-03-02 09:50:00,57.24,57.32,57.13,57.22,54232.80423280423,38.0248,38.0779,37.9517,38.0115,54232.8042
2010-03-02 10:00:00,57.2,57.28,57.12,57.13,51917.98941798941,37.9982,38.0513,37.945,37.9517,51917.9894
2010-03-02 10:10:00,57.13,57.31,57.04,57.26,45194.003527336856,37.9517,38.0713,37.8919,38.038,45194.0035
2010-03-02 10:20:00,57.24,57.34,57.24,57.27,18738.977072310405,38.0248,38.0912,38.0248,38.0447,18738.9771
2010-03-02 10:30:00,57.27,57.32,57.22,57.3,36926.80776014109,38.0447,38.0779,38.0115,38.0646,36926.8078
2010-03-02 10:40:00,57.3,57.31,57.24,57.3,19069.66490299824,38.0646,38.0713,38.0248,38.0646,19069.6649
2010-03-02 10:50:00,57.31,57.31,57.23,57.24,17746.91358024691,38.0713,38.0713,38.0181,38.0248,17746.9136
2010-03-02 11:00:00,57.25,57.44,57.24,57.43,31525.57319223985,38.0314,38.1576,38.0248,38.151,31525.5732
2010-03-02 11:10:00,57.43,57.54,57.42,57.5,49603.1746031746,38.151,38.224,38.1443,38.1975,49603.1746
2010-03-02 11:20:00,57.5,57.53,57.29,57.39,301697.53086419747,38.1975,38.2174,38.058,38.1244,301697.5309
2010-03-02 11:30:00,57.39,57.39,57.23,57.28,45414.462081128746,38.1244,38.1244,38.0181,38.0513,45414.4621
2010-03-02 11:40:00,57.29,57.3,57.22,57.24,31305.11463844797,38.058,38.0646,38.0115,38.0248,31305.1146
2010-03-02 11:50:00,57.24,57.27,57.21,57.23,23258.377425044087,38.0248,38.0447,38.0048,38.0181,23258.3774
2010-03-02 12:00:00,57.24,57.24,57.12,57.13,30753.96825396825,38.0248,38.0248,37.945,37.9517,30753.9683
2010-03-02 12:10:00,57.13,57.16,57.09,57.11,26675.485008818338,37.9517,37.9716,37.9251,37.9384,26675.485
2010-03-02 12:20:00,57.1,57.15,57.08,57.14,15652.557319223984,37.9317,37.965,37.9185,37.9583,15652.5573
2010-03-02 12:30:00,57.14,57.2,57.13,57.17,25462.96296296296,37.9583,37.9982,37.9517,37.9782,25462.963
2010-03-02 12:40:00,57.17,57.17,57.14,57.17,29761.90476190476,37.9782,37.9782,37.9583,37.9782,29761.9048
2010-03-02 12:50:00,57.16,57.16,57.14,57.14,25352.73368606701,37.9716,37.9716,37.9583,37.9583,25352.7337
2010-03-02 13:00:00,57.14,57.15,57.13,57.13,35052.91005291005,37.9583,37.965,37.9517,37.9517,35052.9101
2010-03-02 13:10:00,57.13,57.2,57.12,57.18,17636.68430335097,37.9517,37.9982,37.945,37.9849,17636.6843
2010-03-02 13:20:00,57.18,57.23,57.14,57.22,37808.64197530864,37.9849,38.0181,37.9583,38.0115,37808.642
2010-03-02 13:30:00,57.23,57.32,57.23,57.29,31966.49029982363,38.0181,38.0779,38.0181,38.058,31966.4903
2010-03-02 13:40:00,57.29,57.31,57.24,57.29,27888.00705467372,38.058,38.0713,38.0248,38.058,27888.0071
2010-03-02 13:50:00,57.29,57.37,57.27,57.33,101962.08112874778,38.058,38.1111,38.0447,38.0845,101962.0811
2010-03-02 14:00:00,57.33,57.34,57.25,57.29,55996.47266313932,38.0845,38.0912,38.0314,38.058,55996.4727
2010-03-02 14:10:00,57.27,57.29,57.21,57.28,64484.126984126975,38.0447,38.058,38.0048,38.0513,64484.127
2010-03-02 14:20:00,57.28,57.28,57.14,57.15,42328.04232804232,38.0513,38.0513,37.9583,37.965,42328.0423
2010-03-02 14:30:00,57.16,57.19,57.14,57.19,38800.70546737213,37.9716,37.9915,37.9583,37.9915,38800.7055
2010-03-02 14:40:00,57.17,57.2,57.13,57.18,31635.8024691358,37.9782,37.9982,37.9517,37.9849,31635.8025
2010-03-02 14:50:00,57.18,57.19,57.12,57.19,42438.271604938265,37.9849,37.9915,37.945,37.9915,42438.2716
2010-03-02 15:00:00,57.19,57.24,57.13,57.16,45194.003527336856,37.9915,38.0248,37.9517,37.9716,45194.0035
2010-03-02 15:10:00,57.15,57.16,57.11,57.11,50485.00881834215,37.965,37.9716,37.9384,37.9384,50485.0088
2010-03-02 15:20:00,57.11,57.15,57.07,57.1,52028.21869488536,37.9384,37.965,37.9118,37.9317,52028.2187
2010-03-02 15:30:00,57.09,57.15,57.04,57.08,85537.9188712522,37.9251,37.965,37.8919,37.9185,85537.9189
2010-03-02 15:40:00,57.08,57.1,57.02,57.09,92372.1340388007,37.9185,37.9317,37.8786,37.9251,92372.134
2010-03-02 15:50:00,57.08,57.09,56.98,57.02,208553.7918871252,37.9185,37.9251,37.852,37.8786,208553.7919
2010-03-03 09:30:00,57.04,57.18,56.79,57.04,112985.00881834212,37.8919,37.9849,37.7258,37.8919,112985.0088
2010-03-03 09:40:00,57.06,57.1,56.85,56.89,130621.69312169313,37.9052,37.9317,37.7657,37.7922,130621.6931
2010-03-03 09:50:00,56.89,57.04,56.81,56.84,55445.3262786596,37.7922,37.8919,37.7391,37.759,55445.3263
2010-03-03 10:00:00,56.87,56.96,56.79,56.85,44312.16931216931,37.779,37.8387,37.7258,37.7657,44312.1693
2010-03-03 10:10:00,56.84,56.89,56.74,56.88,54673.721340388,37.759,37.7922,37.6926,37.7856,54673.7213
2010-03-03 10:20:00,56.87,56.88,56.76,56.76,48721.34038800705,37.779,37.7856,37.7059,37.7059,48721.3404
2010-03-03 10:30:00,56.76,56.88,56.74,56.83,96009.70017636684,37.7059,37.7856,37.6926,37.7524,96009.7002
2010-03-03 10:40:00,56.84,56.88,56.74,56.77,36044.97354497354,37.759,37.7856,37.6926,37.7125,36044.9735
2010-03-03 10:50:00,56.77,56.82,56.71,56.75,29210.75837742504,37.7125,37.7457,37.6727,37.6992,29210.7584
2010-03-03 11:00:00,56.75,56.86,56.71,56.78,55665.78483245149,37.6992,37.7723,37.6727,37.7192,55665.7848
2010-03-03 11:10:00,56.78,56.85,56.75,56.75,59634.03880070546,37.7192,37.7657,37.6992,37.6992,59634.0388
2010-03-03 11:20:00,56.75,56.85,56.75,56.79,51477.07231040564,37.6992,37.7657,37.6992,37.7258,51477.0723
2010-03-03 11:30:00,56.79,56.83,56.79,56.8,27888.00705467372,37.7258,37.7524,37.7258,37.7325,27888.0071
2010-03-03 11:40:00,56.8,56.84,56.74,56.78,48170.19400352733,37.7325,37.759,37.6926,37.7192,48170.194
2010-03-03 11:50:00,56.79,56.8,56.72,56.73,22376.54320987654,37.7258,37.7325,37.6793,37.686,22376.5432
2010-03-03 12:00:00,56.74,56.78,56.71,56.74,28990.299823633155,37.6926,37.7192,37.6727,37.6926,28990.2998
2010-03-03 12:10:00,56.74,56.74,56.61,56.73,44091.71075837742,37.6926,37.6926,37.6062,37.686,44091.7108
2010-03-03 12:20:00,56.73,56.79,56.71,56.73,51146.38447971781,37.686,37.7258,37.6727,37.686,51146.3845
2010-03-03 12:30:00,56.74,56.78,56.7,56.77,40123.456790123455,37.6926,37.7192,37.666,37.7125,40123.4568
2010-03-03 12:40:00,56.77,56.8,56.73,56.75,16865.079365079364,37.7125,37.7325,37.686,37.6992,16865.0794
2010-03-03 12:50:00,56.75,56.78,56.69,56.77,24360.670194003524,37.6992,37.7192,37.6594,37.7125,24360.6702
2010-03-03 13:00:00,56.77,56.77,56.69,56.74,41776.8959435626,37.7125,37.7125,37.6594,37.6926,41776.8959
2010-03-03 13:10:00,56.75,56.85,56.69,56.84,23258.377425044087,37.6992,37.7657,37.6594,37.759,23258.3774
2010-03-03 13:20:00,56.83,56.83,56.69,56.7,51917.98941798941,37.7524,37.7524,37.6594,37.666,51917.9894
2010-03-03 13:30:00,56.7,56.73,56.57,56.63,100749.5590828924,37.666,37.686,37.5797,37.6195,100749.5591
2010-03-03 13:40:00,56.64,56.78,56.63,56.78,84215.16754850087,37.6262,37.7192,37.6195,37.7192,84215.1675
2010-03-03 13:50:00,56.78,56.78,56.65,56.7,75286.59611992944,37.7192,37.7192,37.6328,37.666,75286.5961
2010-03-03 14:00:00,56.7,56.71,56.59,56.65,75176.3668430335,37.666,37.6727,37.593,37.6328,75176.3668
2010-03-03 14:10:00,56.65,56.67,56.51,56.52,91380.0705467372,37.6328,37.6461,37.5398,37.5465,91380.0705
2010-03-03 14:20:00,56.52,56.53,56.43,56.47,73082.01058201057,37.5465,37.5531,37.4867,37.5132,73082.0106
2010-03-03 14:30:00,56.47,56.51,56.43,56.45,91490.29982363316,37.5132,37.5398,37.4867,37.5,91490.2998
2010-03-03 14:40:00,56.45,56.46,56.2,56.24,131613.7566137566,37.5,37.5066,37.3339,37.3604,131613.7566
2010-03-03 14:50:00,56.25,56.38,56.25,56.36,76058.20105820106,37.3671,37.4534,37.3671,37.4402,76058.2011
2010-03-03 15:00:00,56.36,56.49,56.33,56.48,60405.643738977065,37.4402,37.5265,37.4202,37.5199,60405.6437
2010-03-03 15:10:00,56.48,56.49,56.4,56.48,89506.17283950617,37.5199,37.5265,37.4667,37.5199,89506.1728
2010-03-03 15:20:00,56.48,56.49,56.42,56.47,57208.9947089947,37.5199,37.5265,37.48,37.5132,57208.9947
2010-03-03 15:30:00,56.47,56.62,56.44,56.59,84545.85537918871,37.5132,37.6129,37.4933,37.593,84545.8554
2010-03-03 15:40:00,56.59,56.64,56.55,56.63,124448.85361552027,37.593,37.6262,37.5664,37.6195,124448.8536
2010-03-03 15:50:00,56.62,56.64,56.5,56.53,201829.80599647263,37.6129,37.6262,37.5332,37.5531,201829.806
2010-03-04 09:30:00,56.51,57.04,56.32,56.98,62940.917107583766,37.5398,37.8919,37.4136,37.852,62940.9171
2010-03-04 09:40:00,57.03,57.14,56.94,57.1,54453.26278659611,37.8852,37.9583,37.8255,37.9317,54453.2628
2010-03-04 09:50:00,57.13,57.15,56.99,57.14,48059.96472663139,37.9517,37.965,37.8587,37.9583,48059.9647
2010-03-04 10:00:00,57.13,57.29,57.04,57.22,77932.09876543209,37.9517,38.058,37.8919,38.0115,77932.0988
2010-03-04 10:10:00,57.22,57.3,57.16,57.24,51917.98941798941,38.0115,38.0646,37.9716,38.0248,51917.9894
2010-03-04 10:20:00,57.24,57.33,57.24,57.31,55224.86772486772,38.0248,38.0845,38.0248,38.0713,55224.8677
2010-03-04 10:30:00,57.32,57.32,56.95,56.96,60074.95590828924,38.0779,38.0779,37.8321,37.8387,60074.9559
2010-03-04 10:40:00,56.96,57.08,56.91,57.0,57649.91181657848,37.8387,37.9185,37.8055,37.8653,57649.9118
2010-03-04 10:50:00,57.0,57.13,56.95,57.07,42107.58377425044,37.8653,37.9517,37.8321,37.9118,42107.5838
2010-03-04 11:00:00,57.07,57.29,57.06,57.27,64484.126984126975,37.9118,38.058,37.9052,38.0447,64484.127
2010-03-04 11:10:00,57.27,57.31,57.2,57.22,32958.55379188712,38.0447,38.0713,37.9982,38.0115,32958.5538
2010-03-04 11:20:00,57.21,57.3,57.18,57.27,42989.41798941798,38.0048,38.0646,37.9849,38.0447,42989.418
2010-03-04 11:30:00,57.28,57.32,57.26,57.3,51256.61375661375,38.0513,38.0779,38.038,38.0646,51256.6138
2010-03-04 11:40:00,57.3,57.33,57.25,57.32,43981.481481481474,38.0646,38.0845,38.0314,38.0779,43981.4815
2010-03-04 11:50:00,57.32,57.33,57.26,57.27,31635.8024691358,38.0779,38.0845,38.038,38.0447,31635.8025
2010-03-04 12:00:00,57.28,57.31,57.21,57.24,38910.93474426808,38.0513,38.0713,38.0048,38.0248,38910.9347
2010-03-04 12:10:00,57.24,57.3,57.24,57.28,45083.77425044091,38.0248,38.0646,38.0248,38.0513,45083.7743
2010-03-04 12:20:00,57.29,57.3,57.16,57.24,43430.33509700176,38.058,38.0646,37.9716,38.0248,43430.3351
2010-03-04 12:30:00,57.24,57.31,57.15,57.16,22376.54320987654,38.0248,38.0713,37.965,37.9716,22376.5432
2010-03-04 12:40:00,57.16,57.19,57.14,57.16,23148.148148148142,37.9716,37.9915,37.9583,37.9716,23148.1481
2010-03-04 12:50:00,57.16,57.24,57.16,57.2,23919.75308641975,37.9716,38.0248,37.9716,37.9982,23919.7531
2010-03-04 13:00:00,57.2,57.32,57.18,57.29,43099.64726631393,37.9982,38.0779,37.9849,38.058,43099.6473
2010-03-04 13:10:00,57.29,57.41,57.26,57.34,36926.80776014109,38.058,38.1377,38.038,38.0912,36926.8078
2010-03-04 13:20:00,57.34,57.43,57.33,57.41,39462.08112874779,38.0912,38.151,38.0845,38.1377,39462.0811
2010-03-04 13:30:00,57.41,57.42,57.3,57.32,30423.28042328042,38.1377,38.1443,38.0646,38.0779,30423.2804
2010-03-04 13:40:00,57.32,57.37,57.26,57.29,38249.55908289241,38.0779,38.1111,38.038,38.058,38249.5591
2010-03-04 13:50:00,57.29,57.31,57.23,57.27,58421.51675485008,38.058,38.0713,38.0181,38.0447,58421.5168
2010-03-04 14:00:00,57.27,57.27,57.18,57.24,42548.50088183421,38.0447,38.0447,37.9849,38.0248,42548.5009
2010-03-04 14:10:00,57.22,57.28,57.18,57.24,45745.149911816574,38.0115,38.0513,37.9849,38.0248,45745.1499
2010-03-04 14:20:00,57.24,57.24,57.2,57.22,43981.481481481474,38.0248,38.0248,37.9982,38.0115,43981.4815
2010-03-04 14:30:00,57.22,57.23,57.15,57.18,77491.18165784831,38.0115,38.0181,37.965,37.9849,77491.1817
2010-03-04 14:40:00,57.18,57.23,57.15,57.19,52910.0529100529,37.9849,38.0181,37.965,37.9915,52910.0529
2010-03-04 14:50:00,57.19,57.21,57.15,57.16,68672.83950617284,37.9915,38.0048,37.965,37.9716,68672.8395
2010-03-04 15:00:00,57.16,57.18,57.11,57.13,78593.47442680775,37.9716,37.9849,37.9384,37.9517,78593.4744
2010-03-04 15:10:00,57.13,57.19,57.13,57.18,31525.57319223985,37.9517,37.9915,37.9517,37.9849,31525.5732
2010-03-04 15:20:00,57.18,57.18,57.11,57.18,52469.13580246913,37.9849,37.9849,37.9384,37.9849,52469.1358
2010-03-04 15:30:00,57.18,57.23,57.14,57.14,70546.73721340387,37.9849,38.0181,37.9583,37.9583,70546.7372
2010-03-04 15:40:00,57.14,57.34,57.14,57.3,152226.63139329804,37.9583,38.0912,37.9583,38.0646,152226.6314
2010-03-04 15:50:00,57.3,57.41,57.21,57.23,416666.6666666666,38.0646,38.1377,38.0048,38.0181,416666.6667
2010-03-05 09:30:00,57.53,57.88,57.5,57.7,52689.59435626102,38.2174,38.4499,38.1975,38.3303,52689.5944
2010-03-05 09:40:00,57.7,57.97,57.54,57.97,41997.35449735449,38.3303,38.5097,38.224,38.5097,41997.3545
2010-03-05 09:50:00,57.97,58.02,57.89,58.02,79034.39153439153,38.5097,38.5429,38.4565,38.5429,79034.3915
2010-03-05 10:00:00,57.99,58.06,57.9,58.03,39682.53968253968,38.523,38.5695,38.4632,38.5496,39682.5397
2010-03-05 10:10:00,58.03,58.15,58.02,58.12,60405.643738977065,38.5496,38.6293,38.5429,38.6093,60405.6437
2010-03-05 10:20:00,58.14,58.28,58.08,58.24,35493.82716049382,38.6226,38.7156,38.5828,38.6891,35493.8272
2010-03-05 10:30:00,58.24,58.24,58.1,58.22,32297.17813051146,38.6891,38.6891,38.5961,38.6758,32297.1781
2010-03-05 10:40:00,58.22,58.22,58.1,58.16,25462.96296296296,38.6758,38.6758,38.5961,38.6359,25462.963
2010-03-05 10:50:00,58.15,58.22,58.11,58.19,20502.6455026455,38.6293,38.6758,38.6027,38.6558,20502.6455
2010-03-05 11:00:00,58.17,58.23,58.09,58.17,43871.25220458553,38.6426,38.6824,38.5894,38.6426,43871.2522
2010-03-05 11:10:00,58.18,58.18,58.04,58.08,24029.982363315696,38.6492,38.6492,38.5562,38.5828,24029.9824
2010-03-05 11:20:00,58.09,58.11,58.04,58.06,29872.1340388007,38.5894,38.6027,38.5562,38.5695,29872.134
2010-03-05 11:30:00,58.06,58.15,58.02,58.05,23919.75308641975,38.5695,38.6293,38.5429,38.5628,23919.7531
2010-03-05 11:40:00,58.05,58.08,57.99,58.04,26565.2557319224,38.5628,38.5828,38.523,38.5562,26565.2557
2010-03-05 11:50:00,58.05,58.06,57.97,58.02,28108.465608465605,38.5628,38.5695,38.5097,38.5429,28108.4656
2010-03-05 12:00:00,58.02,58.02,58.0,58.02,32848.324514991175,38.5429,38.5429,38.5296,38.5429,32848.3245
2010-03-05 12:10:00,58.02,58.02,58.01,58.02,28108.465608465605,38.5429,38.5429,38.5363,38.5429,28108.4656
2010-03-05 12:20:00,58.02,58.12,58.02,58.08,22817.460317460314,38.5429,38.6093,38.5429,38.5828,22817.4603
2010-03-05 12:30:00,58.08,58.13,58.06,58.12,17195.767195767196,38.5828,38.616,38.5695,38.6093,17195.7672
2010-03-05 12:40:00,58.12,58.15,58.11,58.14,12235.449735449734,38.6093,38.6293,38.6027,38.6226,12235.4497
2010-03-05 12:50:00,58.13,58.14,58.07,58.08,22927.68959435626,38.616,38.6226,38.5761,38.5828,22927.6896
2010-03-05 13:00:00,58.07,58.07,58.01,58.05,17305.996472663137,38.5761,38.5761,38.5363,38.5628,17305.9965
2010-03-05 13:10:00,58.06,58.09,58.01,58.02,27447.089947089946,38.5695,38.5894,38.5363,38.5429,27447.0899
2010-03-05 13:20:00,58.02,58.05,57.99,58.01,18628.74779541446,38.5429,38.5628,38.523,38.5363,18628.7478
2010-03-05 13:30:00,58.01,58.02,57.93,57.93,18298.059964726628,38.5363,38.5429,38.4831,38.4831,18298.06
2010-03-05 13:40:00,57.95,58.01,57.94,57.97,14329.805996472662,38.4964,38.5363,38.4898,38.5097,14329.806
2010-03-05 13:50:00,57.97,58.01,57.93,58.01,19290.123456790123,38.5097,38.5363,38.4831,38.5363,19290.1235
2010-03-05 14:00:00,58.01,58.11,57.97,58.08,20282.18694885361,38.5363,38.6027,38.5097,38.5828,20282.1869
2010-03-05 14:10:00,58.08,58.08,57.96,57.96,12566.137566137564,38.5828,38.5828,38.5031,38.5031,12566.1376
2010-03-05 14:20:00,57.97,58.01,57.95,57.97,20061.728395061727,38.5097,38.5363,38.4964,38.5097,20061.7284
2010-03-05 14:30:00,57.98,58.0,57.92,57.92,29982.36331569665,38.5163,38.5296,38.4765,38.4765,29982.3633
2010-03-05 14:40:00,57.92,58.1,57.92,58.07,36926.80776014109,38.4765,38.5961,38.4765,38.5761,36926.8078
2010-03-05 14:50:00,58.07,58.2,58.07,58.19,40784.83245149911,38.5761,38.6625,38.5761,38.6558,40784.8325
2010-03-05 15:00:00,58.19,58.39,58.18,58.31,55886.24338624338,38.6558,38.7887,38.6492,38.7356,55886.2434
2010-03-05 15:10:00,58.32,58.33,58.26,58.3,26014.10934744268,38.7422,38.7488,38.7023,38.7289,26014.1093
2010-03-05 15:20:00,58.3,58.31,58.16,58.17,37698.41269841269,38.7289,38.7356,38.6359,38.6426,37698.4127
2010-03-05 15:30:00,58.17,58.23,58.13,58.15,58862.433862433856,38.6426,38.6824,38.616,38.6293,58862.4339
2010-03-05 15:40:00,58.15,58.18,58.12,58.14,87191.35802469135,38.6293,38.6492,38.6093,38.6226,87191.358
2010-03-05 15:50:00,58.13,58.28,58.13,58.22,176366.84303350968,38.616,38.7156,38.616,38.6758,176366.843
2010-03-08 09:30:00,58.21,58.31,57.83,58.31,34501.76366843033,38.6691,38.7356,38.4167,38.7356,34501.7637
2010-03-08 09:40:00,58.31,58.46,58.11,58.11,31525.57319223985,38.7356,38.8352,38.6027,38.6027,31525.5732
2010-03-08 09:50:00,58.12,58.41,58.11,58.34,26675.485008818338,38.6093,38.802,38.6027,38.7555,26675.485
2010-03-08 10:00:00,58.34,58.42,58.33,58.36,40123.456790123455,38.7555,38.8086,38.7488,38.7688,40123.4568
2010-03-08 10:10:00,58.36,58.38,58.31,58.37,28328.92416225749,38.7688,38.7821,38.7356,38.7754,28328.9242
2010-03-08 10:20:00,58.37,58.37,58.3,58.32,17857.142857142855,38.7754,38.7754,38.7289,38.7422,17857.1429
2010-03-08 10:30:00,58.32,58.32,58.2,58.3,23368.60670194004,38.7422,38.7422,38.6625,38.7289,23368.6067
2010-03-08 10:40:00,58.31,58.33,58.25,58.33,22817.460317460314,38.7356,38.7488,38.6957,38.7488,22817.4603
2010-03-08 10:50:00,58.32,58.4,58.3,58.31,27006.17283950617,38.7422,38.7953,38.7289,38.7356,27006.1728
2010-03-08 11:00:00,58.31,58.33,58.26,58.31,15321.869488536153,38.7356,38.7488,38.7023,38.7356,15321.8695
2010-03-08 11:10:00,58.31,58.34,58.24,58.29,18849.206349206343,38.7356,38.7555,38.6891,38.7223,18849.2063
2010-03-08 11:20:00,58.28,58.3,58.17,58.22,18298.059964726628,38.7156,38.7289,38.6426,38.6758,18298.06
2010-03-08 11:30:00,58.22,58.24,58.17,58.23,15321.869488536153,38.6758,38.6891,38.6426,38.6824,15321.8695
2010-03-08 11:40:00,58.25,58.25,58.22,58.22,13227.513227513226,38.6957,38.6957,38.6758,38.6758,13227.5132
2010-03-08 11:50:00,58.22,58.25,58.19,58.21,16975.308641975305,38.6758,38.6957,38.6558,38.6691,16975.3086
2010-03-08 12:00:00,58.22,58.22,58.13,58.13,19841.26984126984,38.6758,38.6758,38.616,38.616,19841.2698
2010-03-08 12:10:00,58.13,58.19,58.11,58.15,23809.52380952381,38.616,38.6558,38.6027,38.6293,23809.5238
2010-03-08 12:20:00,58.16,58.18,58.12,58.18,11353.615520282186,38.6359,38.6492,38.6093,38.6492,11353.6155
2010-03-08 12:30:00,58.19,58.19,58.17,58.19,9038.80070546737,38.6558,38.6558,38.6426,38.6558,9038.8007
2010-03-08 12:40:00,58.19,58.2,58.12,58.2,16093.474426807756,38.6558,38.6625,38.6093,38.6625,16093.4744
2010-03-08 12:50:00,58.2,58.24,58.19,58.24,14991.181657848325,38.6625,38.6891,38.6558,38.6891,14991.1817
2010-03-08 13:00:00,58.24,58.29,58.24,58.28,12676.366843033507,38.6891,38.7223,38.6891,38.7156,12676.3668
2010-03-08 13:10:00,58.28,58.31,58.25,58.25,11574.074074074071,38.7156,38.7356,38.6957,38.6957,11574.0741
2010-03-08 13:20:00,58.25,58.28,58.24,58.26,7716.049382716048,38.6957,38.7156,38.6891,38.7023,7716.0494
2010-03-08 13:30:00,58.26,58.31,58.25,58.3,15101.410934744266,38.7023,38.7356,38.6957,38.7289,15101.4109
2010-03-08 13:40:00,58.3,58.34,58.28,58.28,22817.460317460314,38.7289,38.7555,38.7156,38.7156,22817.4603
2010-03-08 13:50:00,58.27,58.4,58.27,58.3,57980.59964726631,38.709,38.7953,38.709,38.7289,57980.5996
2010-03-08 14:00:00,58.29,58.32,58.21,58.22,33950.61728395061,38.7223,38.7422,38.6691,38.6758,33950.6173
2010-03-08 14:10:00,58.22,58.25,58.14,58.16,36375.66137566137,38.6758,38.6957,38.6226,38.6359,36375.6614
2010-03-08 14:20:00,58.16,58.16,58.09,58.12,30974.426807760137,38.6359,38.6359,38.5894,38.6093,30974.4268
2010-03-08 14:30:00,58.12,58.12,58.05,58.12,76609.34744268077,38.6093,38.6093,38.5628,38.6093,76609.3474
2010-03-08 14:40:00,58.12,58.12,58.04,58.09,46847.44268077601,38.6093,38.6093,38.5562,38.5894,46847.4427
2010-03-08 14:50:00,58.1,58.18,58.07,58.12,40233.68606701939,38.5961,38.6492,38.5761,38.6093,40233.6861
2010-03-08 15:00:00,58.12,58.16,58.06,58.11,71869.4885361552,38.6093,38.6359,38.5695,38.6027,71869.4885
2010-03-08 15:10:00,58.1,58.23,58.08,58.19,46847.44268077601,38.5961,38.6824,38.5828,38.6558,46847.4427
2010-03-08 15:20:00,58.18,58.22,58.18,58.22,32848.324514991175,38.6492,38.6758,38.6492,38.6758,32848.3245
2010-03-08 15:30:00,58.22,58.25,58.16,58.24,73302.46913580246,38.6758,38.6957,38.6359,38.6891,73302.4691
2010-03-08 15:40:00,58.24,58.34,58.23,58.29,116402.1164021164,38.6891,38.7555,38.6824,38.7223,116402.1164
2010-03-08 15:50:00,58.29,58.3,58.13,58.21,144179.89417989415,38.7223,38.7289,38.616,38.6691,144179.8942
2010-03-09 09:30:00,58.02,58.53,58.02,58.14,92813.05114638447,38.5429,38.8817,38.5429,38.6226,92813.0511
2010-03-09 09:40:00,58.16,58.37,58.16,58.29,52910.0529100529,38.6359,38.7754,38.6359,38.7223,52910.0529
2010-03-09 09:50:00,58.29,58.38,58.28,58.33,45414.462081128746,38.7223,38.7821,38.7156,38.7488,45414.4621
2010-03-09 10:00:00,58.31,58.5,58.23,58.31,79034.39153439153,38.7356,38.8618,38.6824,38.7356,79034.3915
2010-03-09 10:10:00,58.31,58.33,58.26,58.3,65476.19047619047,38.7356,38.7488,38.7023,38.7289,65476.1905
2010-03-09 10:20:00,58.31,58.31,58.18,58.18,56216.93121693121,38.7356,38.7356,38.6492,38.6492,56216.9312
2010-03-09 10:30:00,58.18,58.23,58.11,58.11,48059.96472663139,38.6492,38.6824,38.6027,38.6027,48059.9647
2010-03-09 10:40:00,58.09,58.09,58.02,58.04,51807.760141093466,38.5894,38.5894,38.5429,38.5562,51807.7601
2010-03-09 10:50:00,58.04,58.28,58.03,58.28,64043.2098765432,38.5562,38.7156,38.5496,38.7156,64043.2099
2010-03-09 11:00:00,58.28,58.31,58.14,58.23,74625.22045855378,38.7156,38.7356,38.6226,38.6824,74625.2205
2010-03-09 11:10:00,58.24,58.24,58.02,58.02,45414.462081128746,38.6891,38.6891,38.5429,38.5429,45414.4621
2010-03-09 11:20:00,58.04,58.11,58.04,58.11,27667.548500881832,38.5562,38.6027,38.5562,38.6027,27667.5485
2010-03-09 11:30:00,58.09,58.12,58.07,58.09,24691.358024691355,38.5894,38.6093,38.5761,38.5894,24691.358
2010-03-09 11:40:00,58.09,58.12,58.05,58.11,20943.56261022928,38.5894,38.6093,38.5628,38.6027,20943.5626
2010-03-09 11:50:00,58.1,58.22,58.1,58.15,29982.36331569665,38.5961,38.6758,38.5961,38.6293,29982.3633
2010-03-09 12:00:00,58.16,58.16,58.09,58.11,25022.045855379187,38.6359,38.6359,38.5894,38.6027,25022.0459
2010-03-09 12:10:00,58.1,58.2,58.05,58.16,31746.031746031746,38.5961,38.6625,38.5628,38.6359,31746.0317
2010-03-09 12:20:00,58.15,58.22,58.14,58.18,29210.75837742504,38.6293,38.6758,38.6226,38.6492,29210.7584
2010-03-09 12:30:00,58.18,58.19,58.1,58.12,18187.830687830687,38.6492,38.6558,38.5961,38.6093,18187.8307
2010-03-09 12:40:00,58.11,58.17,58.04,58.17,28439.15343915344,38.6027,38.6426,38.5562,38.6426,28439.1534
2010-03-09 12:50:00,58.17,58.2,58.13,58.2,16754.85008818342,38.6426,38.6625,38.616,38.6625,16754.8501
2010-03-09 13:00:00,58.22,58.22,58.12,58.12,30974.426807760137,38.6758,38.6758,38.6093,38.6093,30974.4268
2010-03-09 13:10:00,58.12,58.15,58.07,58.13,24140.21164021164,38.6093,38.6293,38.5761,38.616,24140.2116
2010-03-09 13:20:00,58.13,58.14,58.07,58.11,27006.17283950617,38.616,38.6226,38.5761,38.6027,27006.1728
2010-03-09 13:30:00,58.12,58.17,58.1,58.1,25683.421516754846,38.6093,38.6426,38.5961,38.5961,25683.4215
2010-03-09 13:40:00,58.1,58.13,58.04,58.12,43209.87654320987,38.5961,38.616,38.5562,38.6093,43209.8765
2010-03-09 13:50:00,58.12,58.15,58.0,58.07,70546.73721340387,38.6093,38.6293,38.5296,38.5761,70546.7372
2010-03-09 14:00:00,58.07,58.08,57.99,58.02,48611.1111111111,38.5761,38.5828,38.523,38.5429,48611.1111
2010-03-09 14:10:00,58.02,58.03,58.02,58.02,45745.149911816574,38.5429,38.5496,38.5429,38.5429,45745.1499
2010-03-09 14:20:00,58.02,58.08,57.98,58.04,44091.71075837742,38.5429,38.5828,38.5163,38.5562,44091.7108
2010-03-09 14:30:00,58.04,58.07,57.99,58.02,38249.55908289241,38.5562,38.5761,38.523,38.5429,38249.5591
2010-03-09 14:40:00,58.02,58.05,57.95,58.04,31194.885361552024,38.5429,38.5628,38.4964,38.5562,31194.8854
2010-03-09 14:50:00,58.04,58.04,57.92,57.96,31966.49029982363,38.5562,38.5562,38.4765,38.5031,31966.4903
2010-03-09 15:00:00,57.96,58.07,57.95,58.04,44753.08641975308,38.5031,38.5761,38.4964,38.5562,44753.0864
2010-03-09 15:10:00,58.04,58.05,57.88,57.92,55004.40917107583,38.5562,38.5628,38.4499,38.4765,55004.4092
2010-03-09 15:20:00,57.92,57.93,57.78,57.87,56327.16049382716,38.4765,38.4831,38.3835,38.4433,56327.1605
2010-03-09 15:30:00,57.87,58.0,57.86,57.99,37367.724867724864,38.4433,38.5296,38.4366,38.523,37367.7249
2010-03-09 15:40:00,58.0,58.06,57.98,58.02,107142.85714285712,38.5296,38.5695,38.5163,38.5429,107142.8571
2010-03-09 15:50:00,58.01,58.08,58.0,58.03,125110.22927689592,38.5363,38.5828,38.5296,38.5496,125110.2293
2010-03-10 09:30:00,57.93,58.24,57.86,58.1,67129.62962962962,38.4831,38.6891,38.4366,38.5961,67129.6296
2010-03-10 09:40:00,58.09,58.31,58.09,58.22,40013.22751322751,38.5894,38.7356,38.5894,38.6758,40013.2275
2010-03-10 09:50:00,58.22,58.29,58.16,58.28,30974.426807760137,38.6758,38.7223,38.6359,38.7156,30974.4268
2010-03-10 10:00:00,58.28,58.32,58.16,58.22,35163.13932980599,38.7156,38.7422,38.6359,38.6758,35163.1393
2010-03-10 10:10:00,58.21,58.22,58.1,58.12,42438.271604938265,38.6691,38.6758,38.5961,38.6093,42438.2716
2010-03-10 10:20:00,58.13,58.37,58.12,58.34,48721.34038800705,38.616,38.7754,38.6093,38.7555,48721.3404
2010-03-10 10:30:00,58.35,58.41,58.26,58.31,41887.12522045855,38.7621,38.802,38.7023,38.7356,41887.1252
2010-03-10 10:40:00,58.31,58.32,58.25,58.26,22266.3139329806,38.7356,38.7422,38.6957,38.7023,22266.3139
2010-03-10 10:50:00,58.26,58.28,58.19,58.21,20392.416225749555,38.7023,38.7156,38.6558,38.6691,20392.4162
2010-03-10 11:00:00,58.21,58.42,58.2,58.28,35273.36860670194,38.6691,38.8086,38.6625,38.7156,35273.3686
2010-03-10 11:10:00,58.29,58.41,58.27,58.41,20612.87477954145,38.7223,38.802,38.709,38.802,20612.8748
2010-03-10 11:20:00,58.41,58.42,58.32,58.33,18628.74779541446,38.802,38.8086,38.7422,38.7488,18628.7478
2010-03-10 11:30:00,58.33,58.41,58.32,58.33,27336.860670194,38.7488,38.802,38.7422,38.7488,27336.8607
2010-03-10 11:40:00,58.32,58.32,58.21,58.23,26455.02645502645,38.7422,38.7422,38.6691,38.6824,26455.0265
2010-03-10 11:50:00,58.22,58.39,58.22,58.38,19841.26984126984,38.6758,38.7887,38.6758,38.7821,19841.2698
2010-03-10 12:00:00,58.37,58.38,58.17,58.17,17746.91358024691,38.7754,38.7821,38.6426,38.6426,17746.9136
2010-03-10 12:10:00,58.14,58.3,58.14,58.29,55114.638447971774,38.6226,38.7289,38.6226,38.7223,55114.6384
2010-03-10 12:20:00,58.29,58.33,58.21,58.21,32848.324514991175,38.7223,38.7488,38.6691,38.6691,32848.3245
2010-03-10 12:30:00,58.2,58.24,58.12,58.23,31635.8024691358,38.6625,38.6891,38.6093,38.6824,31635.8025
2010-03-10 12:40:00,58.23,58.29,58.2,58.27,14219.576719576718,38.6824,38.7223,38.6625,38.709,14219.5767
2010-03-10 12:50:00,58.28,58.36,58.25,58.31,20612.87477954145,38.7156,38.7688,38.6957,38.7356,20612.8748
2010-03-10 13:00:00,58.31,58.34,58.26,58.31,16203.703703703704,38.7356,38.7555,38.7023,38.7356,16203.7037
2010-03-10 13:10:00,58.31,58.42,58.29,58.41,32186.948853615515,38.7356,38.8086,38.7223,38.802,32186.9489
2010-03-10 13:20:00,58.41,58.42,58.35,58.36,39682.53968253968,38.802,38.8086,38.7621,38.7688,39682.5397
2010-03-10 13:30:00,58.36,58.41,58.35,58.41,33509.70017636684,38.7688,38.802,38.7621,38.802,33509.7002
2010-03-10 13:40:00,58.41,58.51,58.41,58.41,50264.55026455026,38.802,38.8684,38.802,38.802,50264.5503
2010-03-10 13:50:00,58.41,58.41,58.34,58.39,22266.3139329806,38.802,38.802,38.7555,38.7887,22266.3139
2010-03-10 14:00:00,58.39,58.56,58.38,58.55,35714.28571428571,38.7887,38.9016,38.7821,38.895,35714.2857
2010-03-10 14:10:00,58.54,58.64,58.51,58.61,29872.1340388007,38.8883,38.9548,38.8684,38.9348,29872.134
2010-03-10 14:20:00,58.61,58.67,58.6,58.67,24250.440917107582,38.9348,38.9747,38.9282,38.9747,24250.4409
2010-03-10 14:30:00,58.68,58.7,58.58,58.59,22045.85537918871,38.9813,38.9946,38.9149,38.9216,22045.8554
2010-03-10 14:40:00,58.58,58.66,58.58,58.61,54783.95061728395,38.9149,38.9681,38.9149,38.9348,54783.9506
2010-03-10 14:50:00,58.61,58.61,58.48,58.51,59193.12169312168,38.9348,38.9348,38.8485,38.8684,59193.1217
2010-03-10 15:00:00,58.52,58.59,58.47,58.58,57098.76543209876,38.8751,38.9216,38.8418,38.9149,57098.7654
2010-03-10 15:10:00,58.59,58.65,58.58,58.61,33289.241622574955,38.9216,38.9614,38.9149,38.9348,33289.2416
2010-03-10 15:20:00,58.59,58.63,58.46,58.46,42328.04232804232,38.9216,38.9481,38.8352,38.8352,42328.0423
2010-03-10 15:30:00,58.46,58.53,58.4,58.48,72861.55202821869,38.8352,38.8817,38.7953,38.8485,72861.552
2010-03-10 15:40:00,58.49,58.5,58.42,58.44,72200.17636684302,38.8551,38.8618,38.8086,38.8219,72200.1764
2010-03-10 15:50:00,58.44,58.59,58.44,58.54,125000.0,38.8219,38.9216,38.8219,38.8883,125000.0
2010-03-11 09:30:00,58.56,58.56,58.14,58.14,64373.89770723103,38.9016,38.9016,38.6226,38.6226,64373.8977
2010-03-11 09:40:00,58.15,58.27,58.02,58.02,53130.51146384479,38.6293,38.709,38.5429,38.5429,53130.5115
2010-03-11 09:50:00,58.01,58.02,57.94,57.95,43099.64726631393,38.5363,38.5429,38.4898,38.4964,43099.6473
2010-03-11 10:00:00,57.95,58.16,57.94,58.12,36375.66137566137,38.4964,38.6359,38.4898,38.6093,36375.6614
2010-03-11 10:10:00,58.12,58.22,58.06,58.22,31194.885361552024,38.6093,38.6758,38.5695,38.6758,31194.8854
2010-03-11 10:20:00,58.22,58.25,58.18,58.2,24581.12874779541,38.6758,38.6957,38.6492,38.6625,24581.1287
2010-03-11 10:30:00,58.21,58.22,58.11,58.18,23148.148148148142,38.6691,38.6758,38.6027,38.6492,23148.1481
2010-03-11 10:40:00,58.17,58.22,58.16,58.2,76499.11816578482,38.6426,38.6758,38.6359,38.6625,76499.1182
2010-03-11 10:50:00,58.2,58.41,58.18,58.41,28439.15343915344,38.6625,38.802,38.6492,38.802,28439.1534
2010-03-11 11:00:00,58.4,58.45,58.37,58.44,30643.738977072306,38.7953,38.8286,38.7754,38.8219,30643.739
2010-03-11 11:10:00,58.43,58.43,58.31,58.31,23919.75308641975,38.8153,38.8153,38.7356,38.7356,23919.7531
2010-03-11 11:20:00,58.31,58.37,58.22,58.22,35383.59788359788,38.7356,38.7754,38.6758,38.6758,35383.5979
2010-03-11 11:30:00,58.23,58.24,58.11,58.12,38800.70546737213,38.6824,38.6891,38.6027,38.6093,38800.7055
2010-03-11 11:40:00,58.12,58.26,58.12,58.26,23368.60670194004,38.6093,38.7023,38.6093,38.7023,23368.6067
2010-03-11 11:50:00,58.25,58.3,58.19,58.23,14770.723104056437,38.6957,38.7289,38.6558,38.6824,14770.7231
2010-03-11 12:00:00,58.24,58.31,58.2,58.21,25573.192239858905,38.6891,38.7356,38.6625,38.6691,25573.1922
2010-03-11 12:10:00,58.21,58.22,58.12,58.2,31746.031746031746,38.6691,38.6758,38.6093,38.6625,31746.0317
2010-03-11 12:20:00,58.21,58.23,58.16,58.21,21825.396825396823,38.6691,38.6824,38.6359,38.6691,21825.3968
2010-03-11 12:30:00,58.21,58.26,58.2,58.26,22927.68959435626,38.6691,38.7023,38.6625,38.7023,22927.6896
2010-03-11 12:40:00,58.28,58.32,58.26,58.29,12896.825396825396,38.7156,38.7422,38.7023,38.7223,12896.8254
2010-03-11 12:50:00,58.28,58.32,58.26,58.28,12235.449735449734,38.7156,38.7422,38.7023,38.7156,12235.4497
2010-03-11 13:00:00,58.28,58.36,58.27,58.35,26895.943562610228,38.7156,38.7688,38.709,38.7621,26895.9436
2010-03-11 13:10:00,58.34,58.36,58.28,58.34,15432.098765432096,38.7555,38.7688,38.7156,38.7555,15432.0988
2010-03-11 13:20:00,58.34,58.34,58.32,58.32,7826.278659611992,38.7555,38.7555,38.7422,38.7422,7826.2787
2010-03-11 13:30:00,58.32,58.43,58.32,58.38,18849.206349206343,38.7422,38.8153,38.7422,38.7821,18849.2063
2010-03-11 13:40:00,58.37,58.46,58.36,58.4,19731.040564373896,38.7754,38.8352,38.7688,38.7953,19731.0406
2010-03-11 13:50:00,58.4,58.42,58.31,58.34,16534.391534391532,38.7953,38.8086,38.7356,38.7555,16534.3915
2010-03-11 14:00:00,58.34,58.35,58.3,58.33,18187.830687830687,38.7555,38.7621,38.7289,38.7488,18187.8307
2010-03-11 14:10:00,58.33,58.45,58.33,58.42,43540.5643738977,38.7488,38.8286,38.7488,38.8086,43540.5644
2010-03-11 14:20:00,58.42,58.46,58.35,58.4,19951.499118165782,38.8086,38.8352,38.7621,38.7953,19951.4991
2010-03-11 14:30:00,58.41,58.5,58.38,58.48,21715.16754850088,38.802,38.8618,38.7821,38.8485,21715.1675
2010-03-11 14:40:00,58.47,58.5,58.4,58.44,28549.38271604938,38.8418,38.8618,38.7953,38.8219,28549.3827
2010-03-11 14:50:00,58.44,58.47,58.42,58.46,22486.772486772483,38.8219,38.8418,38.8086,38.8352,22486.7725
2010-03-11 15:00:00,58.46,58.63,58.46,58.62,44642.85714285714,38.8352,38.9481,38.8352,38.9415,44642.8571
2010-03-11 15:10:00,58.61,58.76,58.59,58.7,34171.0758377425,38.9348,39.0345,38.9216,38.9946,34171.0758
2010-03-11 15:20:00,58.7,58.72,58.67,58.71,38690.47619047618,38.9946,39.0079,38.9747,39.0013,38690.4762
2010-03-11 15:30:00,58.71,58.74,58.61,58.64,69334.2151675485,39.0013,39.0212,38.9348,38.9548,69334.2152
2010-03-11 15:40:00,58.64,58.7,58.63,58.68,75066.13756613756,38.9548,38.9946,38.9481,38.9813,75066.1376
2010-03-11 15:50:00,58.68,58.79,58.68,58.75,123677.24867724866,38.9813,39.0544,38.9813,39.0279,123677.2487
2010-03-12 09:30:00,58.72,58.94,58.19,58.27,58972.6631393298,39.0079,39.1541,38.6558,38.709,58972.6631
2010-03-12 09:40:00,58.23,58.45,58.22,58.42,28549.38271604938,38.6824,38.8286,38.6758,38.8086,28549.3827
2010-03-12 09:50:00,58.43,58.55,58.31,58.34,24360.670194003524,38.8153,38.895,38.7356,38.7555,24360.6702
2010-03-12 10:00:00,58.34,58.36,58.12,58.12,43320.10582010582,38.7555,38.7688,38.6093,38.6093,43320.1058
2010-03-12 10:10:00,58.12,58.16,57.98,58.02,65806.8783068783,38.6093,38.6359,38.5163,38.5429,65806.8783
2010-03-12 10:20:00,58.01,58.13,58.0,58.11,40013.22751322751,38.5363,38.616,38.5296,38.6027,40013.2275
2010-03-12 10:30:00,58.12,58.15,57.99,58.09,57208.9947089947,38.6093,38.6293,38.523,38.5894,57208.9947
2010-03-12 10:40:00,58.1,58.11,58.0,58.01,24250.440917107582,38.5961,38.6027,38.5296,38.5363,24250.4409
2010-03-12 10:50:00,58.01,58.06,58.01,58.05,32297.17813051146,38.5363,38.5695,38.5363,38.5628,32297.1781
2010-03-12 11:00:00,58.04,58.07,58.01,58.07,64484.126984126975,38.5562,38.5761,38.5363,38.5761,64484.127
2010-03-12 11:10:00,58.06,58.08,58.0,58.01,68783.06878306878,38.5695,38.5828,38.5296,38.5363,68783.0688
2010-03-12 11:20:00,58.01,58.1,58.01,58.01,38800.70546737213,38.5363,38.5961,38.5363,38.5363,38800.7055
2010-03-12 11:30:00,58.02,58.08,58.01,58.07,37477.95414462081,38.5429,38.5828,38.5363,38.5761,37477.9541
2010-03-12 11:40:00,58.08,58.09,58.05,58.08,39902.998236331565,38.5828,38.5894,38.5628,38.5828,39902.9982
2010-03-12 11:50:00,58.08,58.08,58.01,58.05,30753.96825396825,38.5828,38.5828,38.5363,38.5628,30753.9683
2010-03-12 12:00:00,58.05,58.1,58.03,58.06,33840.38800705467,38.5628,38.5961,38.5496,38.5695,33840.388
2010-03-12 12:10:00,58.06,58.09,58.01,58.01,18518.518518518515,38.5695,38.5894,38.5363,38.5363,18518.5185
2010-03-12 12:20:00,58.02,58.05,58.01,58.02,28328.92416225749,38.5429,38.5628,38.5363,38.5429,28328.9242
2010-03-12 12:30:00,58.02,58.03,57.94,57.97,40013.22751322751,38.5429,38.5496,38.4898,38.5097,40013.2275
2010-03-12 12:40:00,57.95,58.02,57.94,58.02,29651.67548500881,38.4964,38.5429,38.4898,38.5429,29651.6755
2010-03-12 12:50:00,58.03,58.03,57.94,57.95,32738.09523809524,38.5496,38.5496,38.4898,38.4964,32738.0952
2010-03-12 13:00:00,57.95,58.01,57.95,57.98,20723.104056437387,38.4964,38.5363,38.4964,38.5163,20723.1041
2010-03-12 13:10:00,57.98,58.05,57.97,57.97,31525.57319223985,38.5163,38.5628,38.5097,38.5097,31525.5732
2010-03-12 13:20:00,57.97,58.04,57.97,58.02,18959.43562610229,38.5097,38.5562,38.5097,38.5429,18959.4356
2010-03-12 13:30:00,58.02,58.06,58.02,58.02,40895.061728395056,38.5429,38.5695,38.5429,38.5429,40895.0617
2010-03-12 13:40:00,58.02,58.06,57.96,57.99,30753.96825396825,38.5429,38.5695,38.5031,38.523,30753.9683
2010-03-12 13:50:00,58.0,58.02,57.92,58.01,31966.49029982363,38.5296,38.5429,38.4765,38.5363,31966.4903
2010-03-12 14:00:00,58.01,58.04,57.99,58.02,34722.22222222222,38.5363,38.5562,38.523,38.5429,34722.2222
2010-03-12 14:10:00,58.02,58.07,57.96,58.06,48721.34038800705,38.5429,38.5761,38.5031,38.5695,48721.3404
2010-03-12 14:20:00,58.05,58.07,58.0,58.02,41446.20811287477,38.5628,38.5761,38.5296,38.5429,41446.2081
2010-03-12 14:30:00,58.02,58.08,58.02,58.02,51477.07231040564,38.5429,38.5828,38.5429,38.5429,51477.0723
2010-03-12 14:40:00,58.02,58.06,57.99,58.06,31635.8024691358,38.5429,38.5695,38.523,38.5695,31635.8025
2010-03-12 14:50:00,58.06,58.07,57.99,57.99,66798.94179894179,38.5695,38.5761,38.523,38.523,66798.9418
2010-03-12 15:00:00,58.01,58.02,57.93,57.96,59413.58024691357,38.5363,38.5429,38.4831,38.5031,59413.5802
2010-03-12 15:10:00,57.95,57.98,57.92,57.98,40454.14462081128,38.4964,38.5163,38.4765,38.5163,40454.1446
2010-03-12 15:20:00,57.98,58.05,57.97,57.98,61177.24867724867,38.5163,38.5628,38.5097,38.5163,61177.2487
2010-03-12 15:30:00,57.98,58.07,57.97,58.05,101521.164021164,38.5163,38.5761,38.5097,38.5628,101521.164
2010-03-12 15:40:00,58.05,58.14,58.05,58.11,134810.40564373895,38.5628,38.6226,38.5628,38.6027,134810.4056
2010-03-12 15:50:00,58.11,58.11,58.01,58.04,279872.13403880066,38.6027,38.6027,38.5363,38.5562,279872.134
2010-03-15 09:30:00,58.04,58.22,57.88,58.02,77270.72310405642,38.5562,38.6758,38.4499,38.5429,77270.7231
2010-03-15 09:40:00,58.02,58.27,57.99,58.22,44201.940035273365,38.5429,38.709,38.523,38.6758,44201.94
2010-03-15 09:50:00,58.22,58.24,58.06,58.09,44863.31569664903,38.6758,38.6891,38.5695,38.5894,44863.3157
2010-03-15 10:00:00,58.06,58.25,58.04,58.25,47619.04761904761,38.5695,38.6957,38.5562,38.6957,47619.0476
2010-03-15 10:10:00,58.25,58.28,58.11,58.18,77932.09876543209,38.6957,38.7156,38.6027,38.6492,77932.0988
2010-03-15 10:20:00,58.18,58.3,58.17,58.23,53681.65784832451,38.6492,38.7289,38.6426,38.6824,53681.6578
2010-03-15 10:30:00,58.26,58.31,58.19,58.28,61948.85361552028,38.7023,38.7356,38.6558,38.7156,61948.8536
2010-03-15 10:40:00,58.28,58.31,58.21,58.22,34611.992945326274,38.7156,38.7356,38.6691,38.6758,34611.9929
2010-03-15 10:50:00,58.21,58.34,58.21,58.31,31194.885361552024,38.6691,38.7555,38.6691,38.7356,31194.8854
2010-03-15 11:00:00,58.33,58.4,58.21,58.26,42548.50088183421,38.7488,38.7953,38.6691,38.7023,42548.5009
2010-03-15 11:10:00,58.25,58.25,58.13,58.21,35383.59788359788,38.6957,38.6957,38.616,38.6691,35383.5979
2010-03-15 11:20:00,58.2,58.2,58.11,58.18,46626.98412698412,38.6625,38.6625,38.6027,38.6492,46626.9841
2010-03-15 11:30:00,58.18,58.2,58.08,58.2,28990.299823633155,38.6492,38.6625,38.5828,38.6625,28990.2998
2010-03-15 11:40:00,58.22,58.22,58.13,58.14,22597.001763668428,38.6758,38.6758,38.616,38.6226,22597.0018
2010-03-15 11:50:00,58.15,58.16,58.13,58.14,41887.12522045855,38.6293,38.6359,38.616,38.6226,41887.1252
2010-03-15 12:00:00,58.13,58.26,58.13,58.26,54894.17989417989,38.616,38.7023,38.616,38.7023,54894.1799
2010-03-15 12:10:00,58.26,58.33,58.24,58.31,34501.76366843033,38.7023,38.7488,38.6891,38.7356,34501.7637
2010-03-15 12:20:00,58.32,58.37,58.3,58.31,22486.772486772483,38.7422,38.7754,38.7289,38.7356,22486.7725
2010-03-15 12:30:00,58.3,58.3,58.22,58.27,25793.65079365079,38.7289,38.7289,38.6758,38.709,25793.6508
2010-03-15 12:40:00,58.28,58.37,58.27,58.31,86089.06525573191,38.7156,38.7754,38.709,38.7356,86089.0653
2010-03-15 12:50:00,58.3,58.38,58.28,58.29,25683.421516754846,38.7289,38.7821,38.7156,38.7223,25683.4215
2010-03-15 13:00:00,58.27,58.29,58.25,58.26,38139.32980599647,38.709,38.7223,38.6957,38.7023,38139.3298
2010-03-15 13:10:00,58.26,58.26,58.18,58.2,30974.426807760137,38.7023,38.7023,38.6492,38.6625,30974.4268
2010-03-15 13:20:00,58.19,58.22,58.15,58.17,24801.5873015873,38.6558,38.6758,38.6293,38.6426,24801.5873
2010-03-15 13:30:00,58.17,58.18,58.13,58.16,33509.70017636684,38.6426,38.6492,38.616,38.6359,33509.7002
2010-03-15 13:40:00,58.16,58.18,58.13,58.16,30092.592592592588,38.6359,38.6492,38.616,38.6359,30092.5926
2010-03-15 13:50:00,58.16,58.17,58.12,58.12,16424.162257495587,38.6359,38.6426,38.6093,38.6093,16424.1623
2010-03-15 14:00:00,58.12,58.12,58.09,58.12,35604.056437389765,38.6093,38.6093,38.5894,38.6093,35604.0564
2010-03-15 14:10:00,58.12,58.12,58.07,58.12,37808.64197530864,38.6093,38.6093,38.5761,38.6093,37808.642
2010-03-15 14:20:00,58.11,58.12,58.07,58.08,26014.10934744268,38.6027,38.6093,38.5761,38.5828,26014.1093
2010-03-15 14:30:00,58.08,58.12,58.06,58.08,50925.92592592592,38.5828,38.6093,38.5695,38.5828,50925.9259
2010-03-15 14:40:00,58.09,58.12,58.06,58.12,46516.754850088175,38.5894,38.6093,38.5695,38.6093,46516.7549
2010-03-15 14:50:00,58.12,58.21,58.12,58.18,32186.948853615515,38.6093,38.6691,38.6093,38.6492,32186.9489
2010-03-15 15:00:00,58.18,58.22,58.12,58.12,47619.04761904761,38.6492,38.6758,38.6093,38.6093,47619.0476
2010-03-15 15:10:00,58.12,58.27,58.12,58.22,53681.65784832451,38.6093,38.709,38.6093,38.6758,53681.6578
2010-03-15 15:20:00,58.22,58.33,58.19,58.31,62830.68783068782,38.6758,38.7488,38.6558,38.7356,62830.6878
2010-03-15 15:30:00,58.31,58.33,58.25,58.29,69885.3615520282,38.7356,38.7488,38.6957,38.7223,69885.3616
2010-03-15 15:40:00,58.29,58.37,58.29,58.34,96009.70017636684,38.7223,38.7754,38.7223,38.7555,96009.7002
2010-03-15 15:50:00,58.33,58.39,58.31,58.36,136794.53262786593,38.7488,38.7887,38.7356,38.7688,136794.5326
2010-03-16 09:30:00,58.45,58.6,58.4,58.48,41225.74955908289,38.8286,38.9282,38.7953,38.8485,41225.7496
2010-03-16 09:40:00,58.45,58.61,58.44,58.59,56768.07760141093,38.8286,38.9348,38.8219,38.9216,56768.0776
2010-03-16 09:50:00,58.59,58.65,58.45,58.54,47619.04761904761,38.9216,38.9614,38.8286,38.8883,47619.0476
2010-03-16 10:00:00,58.53,58.56,58.41,58.41,37588.18342151675,38.8817,38.9016,38.802,38.802,37588.1834
2010-03-16 10:10:00,58.39,58.42,58.34,58.34,35052.91005291005,38.7887,38.8086,38.7555,38.7555,35052.9101
2010-03-16 10:20:00,58.34,58.47,58.32,58.47,21384.47971781305,38.7555,38.8418,38.7422,38.8418,21384.4797
2010-03-16 10:30:00,58.47,58.51,58.41,58.43,32627.86596119929,38.8418,38.8684,38.802,38.8153,32627.866
2010-03-16 10:40:00,58.42,58.55,58.42,58.5,35163.13932980599,38.8086,38.895,38.8086,38.8618,35163.1393
2010-03-16 10:50:00,58.49,58.7,58.47,58.62,34832.451499118164,38.8551,38.9946,38.8418,38.9415,34832.4515
2010-03-16 11:00:00,58.62,58.71,58.61,58.66,55776.01410934744,38.9415,39.0013,38.9348,38.9681,55776.0141
2010-03-16 11:10:00,58.65,58.73,58.65,58.72,25462.96296296296,38.9614,39.0146,38.9614,39.0079,25462.963
2010-03-16 11:20:00,58.73,58.75,58.61,58.65,99757.49559082893,39.0146,39.0279,38.9348,38.9614,99757.4956
2010-03-16 11:30:00,58.66,58.72,58.65,58.72,27888.00705467372,38.9681,39.0079,38.9614,39.0079,27888.0071
2010-03-16 11:40:00,58.71,58.86,58.71,58.82,30533.509700176364,39.0013,39.1009,39.0013,39.0744,30533.5097
2010-03-16 11:50:00,58.82,58.87,58.77,58.84,31635.8024691358,39.0744,39.1076,39.0411,39.0876,31635.8025
2010-03-16 12:00:00,58.85,58.87,58.8,58.8,15762.786596119928,39.0943,39.1076,39.0611,39.0611,15762.7866
2010-03-16 12:10:00,58.8,58.81,58.75,58.8,32297.17813051146,39.0611,39.0677,39.0279,39.0611,32297.1781
2010-03-16 12:20:00,58.8,58.81,58.7,58.73,15321.869488536153,39.0611,39.0677,38.9946,39.0146,15321.8695
2010-03-16 12:30:00,58.74,58.77,58.7,58.7,12896.825396825396,39.0212,39.0411,38.9946,38.9946,12896.8254
2010-03-16 12:40:00,58.7,58.71,58.63,58.68,18849.206349206343,38.9946,39.0013,38.9481,38.9813,18849.2063
2010-03-16 12:50:00,58.68,58.71,58.64,58.64,13227.513227513226,38.9813,39.0013,38.9548,38.9548,13227.5132
2010-03-16 13:00:00,58.64,58.66,58.63,58.64,13668.430335097,38.9548,38.9681,38.9481,38.9548,13668.4303
2010-03-16 13:10:00,58.63,58.65,58.6,58.62,15211.64021164021,38.9481,38.9614,38.9282,38.9415,15211.6402
2010-03-16 13:20:00,58.63,58.67,58.62,58.63,18628.74779541446,38.9481,38.9747,38.9415,38.9481,18628.7478
2010-03-16 13:30:00,58.64,58.64,58.61,58.61,14109.347442680775,38.9548,38.9548,38.9348,38.9348,14109.3474
2010-03-16 13:40:00,58.61,58.63,58.51,58.51,27777.777777777774,38.9348,38.9481,38.8684,38.8684,27777.7778
2010-03-16 13:50:00,58.51,58.52,58.5,58.51,16424.162257495587,38.8684,38.8751,38.8618,38.8684,16424.1623
2010-03-16 14:00:00,58.5,58.51,58.42,58.46,42658.73015873016,38.8618,38.8684,38.8086,38.8352,42658.7302
2010-03-16 14:10:00,58.45,58.55,58.43,58.51,56216.93121693121,38.8286,38.895,38.8153,38.8684,56216.9312
2010-03-16 14:20:00,58.51,58.6,58.48,58.51,61728.395061728384,38.8684,38.9282,38.8485,38.8684,61728.3951
2010-03-16 14:30:00,58.51,58.55,58.45,58.5,46626.98412698412,38.8684,38.895,38.8286,38.8618,46626.9841
2010-03-16 14:40:00,58.51,58.57,58.44,58.46,34281.305114638446,38.8684,38.9083,38.8219,38.8352,34281.3051
2010-03-16 14:50:00,58.46,58.61,58.42,58.59,48170.19400352733,38.8352,38.9348,38.8086,38.9216,48170.194
2010-03-16 15:00:00,58.59,58.66,58.53,58.54,36706.3492063492,38.9216,38.9681,38.8817,38.8883,36706.3492
2010-03-16 15:10:00,58.53,58.64,58.52,58.58,36816.578483245146,38.8817,38.9548,38.8751,38.9149,36816.5785
2010-03-16 15:20:00,58.57,58.61,58.51,58.55,40895.061728395056,38.9083,38.9348,38.8684,38.895,40895.0617
2010-03-16 15:30:00,58.55,58.66,58.51,58.62,53902.11640211639,38.895,38.9681,38.8684,38.9415,53902.1164
2010-03-16 15:40:00,58.62,58.65,58.56,58.56,74514.99118165784,38.9415,38.9614,38.9016,38.9016,74514.9912
2010-03-16 15:50:00,58.57,58.7,58.56,58.64,166115.52028218692,38.9083,38.9946,38.9016,38.9548,166115.5203
2010-03-17 09:30:00,58.86,58.94,58.8,58.86,48280.42328042328,39.1009,39.1541,39.0611,39.1009,48280.4233
2010-03-17 09:40:00,58.87,58.9,58.87,58.9,26565.2557319224,39.1076,39.1275,39.1076,39.1275,26565.2557
2010-03-17 09:50:00,58.9,58.9,58.79,58.9,37808.64197530864,39.1275,39.1275,39.0544,39.1275,37808.642
2010-03-17 10:00:00,58.89,58.96,58.85,58.96,62499.99999999999,39.1209,39.1674,39.0943,39.1674,62500.0
2010-03-17 10:10:00,58.94,58.97,58.86,58.87,122685.18518518515,39.1541,39.174,39.1009,39.1076,122685.1852
2010-03-17 10:20:00,58.89,58.9,58.57,58.59,26675.485008818338,39.1209,39.1275,38.9083,38.9216,26675.485
2010-03-17 10:30:00,58.59,58.76,58.59,58.76,37037.03703703703,38.9216,39.0345,38.9216,39.0345,37037.037
2010-03-17 10:40:00,58.75,58.82,58.74,58.8,28439.15343915344,39.0279,39.0744,39.0212,39.0611,28439.1534
2010-03-17 10:50:00,58.8,58.83,58.78,58.83,14440.035273368603,39.0611,39.081,39.0478,39.081,14440.0353
2010-03-17 11:00:00,58.82,58.83,58.81,58.81,20061.728395061727,39.0744,39.081,39.0677,39.0677,20061.7284
2010-03-17 11:10:00,58.82,58.83,58.8,58.82,16644.620811287477,39.0744,39.081,39.0611,39.0744,16644.6208
2010-03-17 11:20:00,58.82,58.89,58.82,58.88,22597.001763668428,39.0744,39.1209,39.0744,39.1142,22597.0018
2010-03-17 11:30:00,58.88,58.89,58.78,58.8,18738.977072310405,39.1142,39.1209,39.0478,39.0611,18738.9771
2010-03-17 11:40:00,58.79,58.84,58.78,58.8,23809.52380952381,39.0544,39.0876,39.0478,39.0611,23809.5238
2010-03-17 11:50:00,58.79,58.85,58.79,58.8,22045.85537918871,39.0544,39.0943,39.0544,39.0611,22045.8554
2010-03-17 12:00:00,58.81,58.83,58.8,58.81,16975.308641975305,39.0677,39.081,39.0611,39.0677,16975.3086
2010-03-17 12:10:00,58.82,58.9,58.81,58.9,21604.938271604937,39.0744,39.1275,39.0677,39.1275,21604.9383
2010-03-17 12:20:00,58.9,58.91,58.84,58.88,13558.201058201055,39.1275,39.1341,39.0876,39.1142,13558.2011
2010-03-17 12:30:00,58.87,58.91,58.85,58.9,20061.728395061727,39.1076,39.1341,39.0943,39.1275,20061.7284
2010-03-17 12:40:00,58.91,58.95,58.91,58.95,16644.620811287477,39.1341,39.1607,39.1341,39.1607,16644.6208
2010-03-17 12:50:00,58.94,58.96,58.92,58.95,16093.474426807756,39.1541,39.1674,39.1408,39.1607,16093.4744
2010-03-17 13:00:00,58.95,58.97,58.94,58.97,36706.3492063492,39.1607,39.174,39.1541,39.174,36706.3492
2010-03-17 13:10:00,58.97,59.06,58.96,59.06,69113.7566137566,39.174,39.2338,39.1674,39.2338,69113.7566
2010-03-17 13:20:00,59.06,59.1,59.0,59.09,21935.626102292765,39.2338,39.2604,39.1939,39.2537,21935.6261
2010-03-17 13:30:00,59.09,59.19,59.08,59.14,31635.8024691358,39.2537,39.3201,39.2471,39.2869,31635.8025
2010-03-17 13:40:00,59.13,59.18,59.08,59.08,18628.74779541446,39.2803,39.3135,39.2471,39.2471,18628.7478
2010-03-17 13:50:00,59.08,59.17,59.06,59.17,19510.58201058201,39.2471,39.3069,39.2338,39.3069,19510.582
2010-03-17 14:00:00,59.16,59.21,59.15,59.2,40454.14462081128,39.3002,39.3334,39.2936,39.3268,40454.1446
2010-03-17 14:10:00,59.2,59.28,59.2,59.26,25573.192239858905,39.3268,39.3799,39.3268,39.3666,25573.1922
2010-03-17 14:20:00,59.26,59.28,59.2,59.21,23699.294532627864,39.3666,39.3799,39.3268,39.3334,23699.2945
2010-03-17 14:30:00,59.2,59.21,59.02,59.06,61507.9365079365,39.3268,39.3334,39.2072,39.2338,61507.9365
2010-03-17 14:40:00,59.06,59.11,59.0,59.05,36926.80776014109,39.2338,39.267,39.1939,39.2271,36926.8078
2010-03-17 14:50:00,59.05,59.05,58.9,58.91,52579.365079365074,39.2271,39.2271,39.1275,39.1341,52579.3651
2010-03-17 15:00:00,58.92,59.02,58.91,58.98,42768.9594356261,39.1408,39.2072,39.1341,39.1806,42768.9594
2010-03-17 15:10:00,58.98,58.98,58.82,58.84,60185.185185185175,39.1806,39.1806,39.0744,39.0876,60185.1852
2010-03-17 15:20:00,58.83,58.88,58.8,58.82,41666.66666666666,39.081,39.1142,39.0611,39.0744,41666.6667
2010-03-17 15:30:00,58.83,58.9,58.8,58.84,69113.7566137566,39.081,39.1275,39.0611,39.0876,69113.7566
2010-03-17 15:40:00,58.85,58.86,58.81,58.83,101741.6225749559,39.0943,39.1009,39.0677,39.081,101741.6226
2010-03-17 15:50:00,58.83,58.86,58.79,58.86,178020.28218694884,39.081,39.1009,39.0544,39.1009,178020.2822
2010-03-18 09:30:00,59.0,59.0,58.8,58.8,21053.79188712522,39.1939,39.1939,39.0611,39.0611,21053.7919
2010-03-18 09:40:00,58.8,58.9,58.72,58.89,21825.396825396823,39.0611,39.1275,39.0079,39.1209,21825.3968
2010-03-18 09:50:00,58.86,59.0,58.8,58.89,18298.059964726628,39.1009,39.1939,39.0611,39.1209,18298.06
2010-03-18 10:00:00,58.92,59.0,58.81,58.85,36265.43209876543,39.1408,39.1939,39.0677,39.0943,36265.4321
2010-03-18 10:10:00,58.85,58.88,58.8,58.85,24250.440917107582,39.0943,39.1142,39.0611,39.0943,24250.4409
2010-03-18 10:20:00,58.85,58.88,58.81,58.81,26785.714285714283,39.0943,39.1142,39.0677,39.0677,26785.7143
2010-03-18 10:30:00,58.82,58.85,58.78,58.83,21274.250440917105,39.0744,39.0943,39.0478,39.081,21274.2504
2010-03-18 10:40:00,58.82,58.85,58.77,58.81,22376.54320987654,39.0744,39.0943,39.0411,39.0677,22376.5432
2010-03-18 10:50:00,58.81,58.84,58.78,58.8,33509.70017636684,39.0677,39.0876,39.0478,39.0611,33509.7002
2010-03-18 11:00:00,58.8,58.8,58.75,58.79,47178.13051146384,39.0611,39.0611,39.0279,39.0544,47178.1305
2010-03-18 11:10:00,58.8,58.81,58.75,58.79,54673.721340388,39.0611,39.0677,39.0279,39.0544,54673.7213
2010-03-18 11:20:00,58.8,58.92,58.8,58.91,28769.841269841265,39.0611,39.1408,39.0611,39.1341,28769.8413
2010-03-18 11:30:00,58.9,58.95,58.89,58.9,19179.894179894178,39.1275,39.1607,39.1209,39.1275,19179.8942
2010-03-18 11:40:00,58.9,58.9,58.79,58.89,17195.767195767196,39.1275,39.1275,39.0544,39.1209,17195.7672
2010-03-18 11:50:00,58.88,58.91,58.87,58.91,12676.366843033507,39.1142,39.1341,39.1076,39.1341,12676.3668
2010-03-18 12:00:00,58.9,58.94,58.87,58.91,34611.992945326274,39.1275,39.1541,39.1076,39.1341,34611.9929
2010-03-18 12:10:00,58.92,59.06,58.89,59.03,36265.43209876543,39.1408,39.2338,39.1209,39.2139,36265.4321
2010-03-18 12:20:00,59.02,59.03,58.96,58.99,50374.7795414462,39.2072,39.2139,39.1674,39.1873,50374.7795
2010-03-18 12:30:00,58.99,59.0,58.94,58.97,30092.592592592588,39.1873,39.1939,39.1541,39.174,30092.5926
2010-03-18 12:40:00,58.96,58.97,58.89,58.94,76388.88888888888,39.1674,39.174,39.1209,39.1541,76388.8889
2010-03-18 12:50:00,58.93,58.96,58.89,58.95,46847.44268077601,39.1474,39.1674,39.1209,39.1607,46847.4427
2010-03-18 13:00:00,58.95,59.03,58.94,58.99,23919.75308641975,39.1607,39.2139,39.1541,39.1873,23919.7531
2010-03-18 13:10:00,58.99,59.01,58.93,58.94,19290.123456790123,39.1873,39.2006,39.1474,39.1541,19290.1235
2010-03-18 13:20:00,58.96,58.98,58.94,58.97,8046.737213403879,39.1674,39.1806,39.1541,39.174,8046.7372
2010-03-18 13:30:00,58.99,59.01,58.95,58.98,22927.68959435626,39.1873,39.2006,39.1607,39.1806,22927.6896
2010-03-18 13:40:00,58.99,59.03,58.95,58.96,14880.95238095238,39.1873,39.2139,39.1607,39.1674,14880.9524
2010-03-18 13:50:00,58.95,58.99,58.95,58.99,12345.679012345678,39.1607,39.1873,39.1607,39.1873,12345.679
2010-03-18 14:00:00,59.0,59.0,58.94,58.99,22817.460317460314,39.1939,39.1939,39.1541,39.1873,22817.4603
2010-03-18 14:10:00,58.99,58.99,58.94,58.95,24140.21164021164,39.1873,39.1873,39.1541,39.1607,24140.2116
2010-03-18 14:20:00,58.96,58.97,58.9,58.96,21825.396825396823,39.1674,39.174,39.1275,39.1674,21825.3968
2010-03-18 14:30:00,58.96,59.0,58.94,58.96,24581.12874779541,39.1674,39.1939,39.1541,39.1674,24581.1287
2010-03-18 14:40:00,58.96,58.99,58.92,58.92,24581.12874779541,39.1674,39.1873,39.1408,39.1408,24581.1287
2010-03-18 14:50:00,58.92,58.97,58.9,58.97,26785.714285714283,39.1408,39.174,39.1275,39.174,26785.7143
2010-03-18 15:00:00,58.97,59.0,58.96,58.97,41666.66666666666,39.174,39.1939,39.1674,39.174,41666.6667
2010-03-18 15:10:00,58.98,58.99,58.96,58.97,39902.998236331565,39.1806,39.1873,39.1674,39.174,39902.9982
2010-03-18 15:20:00,58.97,59.05,58.95,58.96,65917.10758377424,39.174,39.2271,39.1607,39.1674,65917.1076
2010-03-18 15:30:00,58.97,59.01,58.95,58.95,88293.65079365078,39.174,39.2006,39.1607,39.1607,88293.6508
2010-03-18 15:40:00,58.95,59.04,58.92,59.01,105599.64726631391,39.1607,39.2205,39.1408,39.2006,105599.6473
2010-03-18 15:50:00,59.0,59.04,58.95,58.99,167217.81305114637,39.1939,39.2205,39.1607,39.1873,167217.8131
2010-03-19 09:30:00,59.14,59.49,59.14,59.37,570546.7372134038,39.2869,39.5194,39.2869,39.4397,570546.7372
2010-03-19 09:40:00,59.35,59.5,59.31,59.42,50264.55026455026,39.4264,39.5261,39.3999,39.4729,50264.5503
2010-03-19 09:50:00,59.41,59.48,59.39,59.47,64153.43915343915,39.4663,39.5128,39.453,39.5061,64153.4392
2010-03-19 10:00:00,59.47,59.52,59.28,59.35,48500.881834215164,39.5061,39.5394,39.3799,39.4264,48500.8818
2010-03-19 10:10:00,59.37,59.42,59.29,59.32,34942.6807760141,39.4397,39.4729,39.3866,39.4065,34942.6808
2010-03-19 10:20:00,59.32,59.35,59.17,59.19,54453.26278659611,39.4065,39.4264,39.3069,39.3201,54453.2628
2010-03-19 10:30:00,59.19,59.22,59.11,59.2,50485.00881834215,39.3201,39.3401,39.267,39.3268,50485.0088
2010-03-19 10:40:00,59.19,59.23,59.15,59.19,58972.6631393298,39.3201,39.3467,39.2936,39.3201,58972.6631
2010-03-19 10:50:00,59.19,59.2,59.11,59.14,57098.76543209876,39.3201,39.3268,39.267,39.2869,57098.7654
2010-03-19 11:00:00,59.14,59.14,59.02,59.04,61838.62433862433,39.2869,39.2869,39.2072,39.2205,61838.6243
2010-03-19 11:10:00,59.05,59.06,58.91,58.97,50485.00881834215,39.2271,39.2338,39.1341,39.174,50485.0088
2010-03-19 11:20:00,58.97,59.05,58.97,58.97,29431.216931216928,39.174,39.2271,39.174,39.174,29431.2169
2010-03-19 11:30:00,58.97,59.06,58.93,59.04,68342.151675485,39.174,39.2338,39.1474,39.2205,68342.1517
2010-03-19 11:40:00,59.05,59.09,58.97,58.98,19069.66490299824,39.2271,39.2537,39.174,39.1806,19069.6649
2010-03-19 11:50:00,59.0,59.08,58.98,59.07,42548.50088183421,39.1939,39.2471,39.1806,39.2404,42548.5009
2010-03-19 12:00:00,59.07,59.14,59.05,59.12,51036.155202821865,39.2404,39.2869,39.2271,39.2736,51036.1552
2010-03-19 12:10:00,59.11,59.13,58.99,59.0,42438.271604938265,39.267,39.2803,39.1873,39.1939,42438.2716
2010-03-19 12:20:00,59.0,59.14,58.98,59.11,37367.724867724864,39.1939,39.2869,39.1806,39.267,37367.7249
2010-03-19 12:30:00,59.1,59.13,59.07,59.1,33950.61728395061,39.2604,39.2803,39.2404,39.2604,33950.6173
2010-03-19 12:40:00,59.1,59.15,59.09,59.13,36265.43209876543,39.2604,39.2936,39.2537,39.2803,36265.4321
2010-03-19 12:50:00,59.12,59.13,59.04,59.11,32848.324514991175,39.2736,39.2803,39.2205,39.267,32848.3245
2010-03-19 13:00:00,59.1,59.17,59.1,59.13,27888.00705467372,39.2604,39.3069,39.2604,39.2803,27888.0071
2010-03-19 13:10:00,59.13,59.22,59.1,59.1,25573.192239858905,39.2803,39.3401,39.2604,39.2604,25573.1922
2010-03-19 13:20:00,59.11,59.14,59.01,59.1,22486.772486772483,39.267,39.2869,39.2006,39.2604,22486.7725
2010-03-19 13:30:00,59.1,59.1,59.01,59.01,23148.148148148142,39.2604,39.2604,39.2006,39.2006,23148.1481
2010-03-19 13:40:00,59.0,59.07,58.98,59.02,42217.81305114638,39.1939,39.2404,39.1806,39.2072,42217.8131
2010-03-19 13:50:00,59.02,59.08,59.01,59.06,19951.499118165782,39.2072,39.2471,39.2006,39.2338,19951.4991
2010-03-19 14:00:00,59.06,59.1,59.04,59.05,18959.43562610229,39.2338,39.2604,39.2205,39.2271,18959.4356
2010-03-19 14:10:00,59.04,59.08,59.0,59.07,15873.015873015873,39.2205,39.2471,39.1939,39.2404,15873.0159
2010-03-19 14:20:00,59.07,59.09,59.02,59.06,35714.28571428571,39.2404,39.2537,39.2072,39.2338,35714.2857
2010-03-19 14:30:00,59.06,59.07,59.01,59.05,27226.631393298056,39.2338,39.2404,39.2006,39.2271,27226.6314
2010-03-19 14:40:00,59.05,59.12,59.01,59.12,30313.05114638448,39.2271,39.2736,39.2006,39.2736,30313.0511
2010-03-19 14:50:00,59.12,59.12,59.05,59.1,26675.485008818338,39.2736,39.2736,39.2271,39.2604,26675.485
2010-03-19 15:00:00,59.1,59.14,59.06,59.09,41776.8959435626,39.2604,39.2869,39.2338,39.2537,41776.8959
2010-03-19 15:10:00,59.1,59.12,59.07,59.11,37037.03703703703,39.2604,39.2736,39.2404,39.267,37037.037
2010-03-19 15:20:00,59.11,59.21,59.1,59.18,62169.312169312165,39.267,39.3334,39.2604,39.3135,62169.3122
2010-03-19 15:30:00,59.19,59.19,58.94,58.95,150462.96296296295,39.3201,39.3201,39.1541,39.1607,150462.963
2010-03-19 15:40:00,58.95,59.04,58.89,59.0,268187.83068783063,39.1607,39.2205,39.1209,39.1939,268187.8307
2010-03-19 15:50:00,59.0,59.15,58.94,59.12,570987.6543209876,39.1939,39.2936,39.1541,39.2736,570987.6543
2010-03-22 09:30:00,59.2,59.2,58.79,59.08,94466.49029982362,39.3268,39.3268,39.0544,39.2471,94466.4903
2010-03-22 09:40:00,59.09,59.3,59.02,59.11,82561.72839506171,39.2537,39.3932,39.2072,39.267,82561.7284
2010-03-22 09:50:00,59.12,59.23,58.98,59.06,97111.99294532627,39.2736,39.3467,39.1806,39.2338,97111.9929
2010-03-22 10:00:00,59.07,59.07,58.92,58.96,41225.74955908289,39.2404,39.2404,39.1408,39.1674,41225.7496
2010-03-22 10:10:00,58.96,59.02,58.9,58.92,34942.6807760141,39.1674,39.2072,39.1275,39.1408,34942.6808
2010-03-22 10:20:00,58.91,59.01,58.9,58.97,73082.01058201057,39.1341,39.2006,39.1275,39.174,73082.0106
2010-03-22 10:30:00,58.96,59.0,58.86,58.92,152777.77777777775,39.1674,39.1939,39.1009,39.1408,152777.7778
2010-03-22 10:40:00,58.92,59.01,58.89,58.96,40233.68606701939,39.1408,39.2006,39.1209,39.1674,40233.6861
2010-03-22 10:50:00,58.97,59.06,58.91,58.97,50154.32098765432,39.174,39.2338,39.1341,39.174,50154.321
2010-03-22 11:00:00,58.97,59.0,58.94,58.96,63492.06349206349,39.174,39.1939,39.1541,39.1674,63492.0635
2010-03-22 11:10:00,58.96,59.0,58.94,58.94,46957.67195767196,39.1674,39.1939,39.1541,39.1541,46957.672
2010-03-22 11:20:00,58.94,59.01,58.93,58.93,33619.92945326278,39.1541,39.2006,39.1474,39.1474,33619.9295
2010-03-22 11:30:00,58.93,58.99,58.93,58.97,29100.529100529096,39.1474,39.1873,39.1474,39.174,29100.5291
2010-03-22 11:40:00,58.98,58.98,58.92,58.95,35383.59788359788,39.1806,39.1806,39.1408,39.1607,35383.5979
2010-03-22 11:50:00,58.95,58.97,58.9,58.91,34722.22222222222,39.1607,39.174,39.1275,39.1341,34722.2222
2010-03-22 12:00:00,58.91,58.96,58.88,58.94,18628.74779541446,39.1341,39.1674,39.1142,39.1541,18628.7478
2010-03-22 12:10:00,58.94,58.97,58.93,58.94,25242.50440917108,39.1541,39.174,39.1474,39.1541,25242.5044
2010-03-22 12:20:00,58.95,59.0,58.93,58.97,52910.0529100529,39.1607,39.1939,39.1474,39.174,52910.0529
2010-03-22 12:30:00,58.97,59.01,58.91,58.93,38580.246913580246,39.174,39.2006,39.1341,39.1474,38580.2469
2010-03-22 12:40:00,58.93,58.98,58.9,58.93,39462.08112874779,39.1474,39.1806,39.1275,39.1474,39462.0811
2010-03-22 12:50:00,58.94,58.96,58.9,58.93,31084.65608465608,39.1541,39.1674,39.1275,39.1474,31084.6561
2010-03-22 13:00:00,58.95,59.07,58.95,58.98,49603.1746031746,39.1607,39.2404,39.1607,39.1806,49603.1746
2010-03-22 13:10:00,59.0,59.03,58.96,59.0,23478.835978835978,39.1939,39.2139,39.1674,39.1939,23478.836
2010-03-22 13:20:00,59.01,59.01,58.95,58.97,41115.52028218695,39.2006,39.2006,39.1607,39.174,41115.5203
2010-03-22 13:30:00,58.97,59.0,58.94,58.97,35163.13932980599,39.174,39.1939,39.1541,39.174,35163.1393
2010-03-22 13:40:00,58.96,59.01,58.95,59.0,45965.60846560846,39.1674,39.2006,39.1607,39.1939,45965.6085
2010-03-22 13:50:00,59.0,59.0,58.96,58.96,31305.11463844797,39.1939,39.1939,39.1674,39.1674,31305.1146
2010-03-22 14:00:00,58.96,58.98,58.93,58.96,41666.66666666666,39.1674,39.1806,39.1474,39.1674,41666.6667
2010-03-22 14:10:00,58.97,58.99,58.94,58.96,42438.271604938265,39.174,39.1873,39.1541,39.1674,42438.2716
2010-03-22 14:20:00,58.95,59.0,58.95,58.97,45745.149911816574,39.1607,39.1939,39.1607,39.174,45745.1499
2010-03-22 14:30:00,58.97,58.99,58.92,58.94,79475.3086419753,39.174,39.1873,39.1408,39.1541,79475.3086
2010-03-22 14:40:00,58.94,59.0,58.91,58.95,56327.16049382716,39.1541,39.1939,39.1341,39.1607,56327.1605
2010-03-22 14:50:00,58.95,58.98,58.92,58.94,43650.79365079365,39.1607,39.1806,39.1408,39.1541,43650.7937
2010-03-22 15:00:00,58.95,59.0,58.93,58.95,90939.15343915342,39.1607,39.1939,39.1474,39.1607,90939.1534
2010-03-22 15:10:00,58.95,58.98,58.94,58.95,59193.12169312168,39.1607,39.1806,39.1541,39.1607,59193.1217
2010-03-22 15:20:00,58.96,58.98,58.95,58.96,58531.74603174603,39.1674,39.1806,39.1607,39.1674,58531.746
2010-03-22 15:30:00,58.96,58.99,58.94,58.97,99316.57848324512,39.1674,39.1873,39.1541,39.174,99316.5785
2010-03-22 15:40:00,58.97,59.01,58.95,58.96,128417.10758377424,39.174,39.2006,39.1607,39.1674,128417.1076
2010-03-22 15:50:00,58.97,58.98,58.91,58.92,170304.23280423277,39.174,39.1806,39.1341,39.1408,170304.2328
2010-03-23 09:30:00,59.01,59.26,58.91,58.96,63271.6049382716,39.2006,39.3666,39.1341,39.1674,63271.6049
2010-03-23 09:40:00,58.96,59.11,58.93,59.05,36044.97354497354,39.1674,39.267,39.1474,39.2271,36044.9735
2010-03-23 09:50:00,59.04,59.1,58.93,58.98,55224.86772486772,39.2205,39.2604,39.1474,39.1806,55224.8677
2010-03-23 10:00:00,58.97,59.06,58.96,59.0,58090.82892416225,39.174,39.2338,39.1674,39.1939,58090.8289
2010-03-23 10:10:00,58.99,59.01,58.92,58.94,145392.41622574953,39.1873,39.2006,39.1408,39.1541,145392.4162
2010-03-23 10:20:00,58.94,59.0,58.87,58.99,41556.43738977072,39.1541,39.1939,39.1076,39.1873,41556.4374
2010-03-23 10:30:00,58.98,59.01,58.95,58.96,32627.86596119929,39.1806,39.2006,39.1607,39.1674,32627.866
2010-03-23 10:40:00,58.98,59.0,58.92,59.0,46626.98412698412,39.1806,39.1939,39.1408,39.1939,46626.9841
2010-03-23 10:50:00,59.01,59.05,58.9,58.9,53681.65784832451,39.2006,39.2271,39.1275,39.1275,53681.6578
2010-03-23 11:00:00,58.92,58.96,58.85,58.87,38029.10052910053,39.1408,39.1674,39.0943,39.1076,38029.1005
2010-03-23 11:10:00,58.86,58.89,58.81,58.84,35934.7442680776,39.1009,39.1209,39.0677,39.0876,35934.7443
2010-03-23 11:20:00,58.84,58.96,58.83,58.96,47729.27689594356,39.0876,39.1674,39.081,39.1674,47729.2769
2010-03-23 11:30:00,58.95,58.95,58.84,58.89,56216.93121693121,39.1607,39.1607,39.0876,39.1209,56216.9312
2010-03-23 11:40:00,58.89,58.98,58.85,58.94,42989.41798941798,39.1209,39.1806,39.0943,39.1541,42989.418
2010-03-23 11:50:00,58.95,59.02,58.95,58.99,41666.66666666666,39.1607,39.2072,39.1607,39.1873,41666.6667
2010-03-23 12:00:00,58.99,59.06,58.99,59.0,41225.74955908289,39.1873,39.2338,39.1873,39.1939,41225.7496
2010-03-23 12:10:00,59.0,59.07,58.98,59.0,28659.611992945323,39.1939,39.2404,39.1806,39.1939,28659.612
2010-03-23 12:20:00,59.0,59.04,58.96,58.97,44091.71075837742,39.1939,39.2205,39.1674,39.174,44091.7108
2010-03-23 12:30:00,58.97,58.98,58.92,58.97,22376.54320987654,39.174,39.1806,39.1408,39.174,22376.5432
2010-03-23 12:40:00,58.97,58.98,58.93,58.93,25573.192239858905,39.174,39.1806,39.1474,39.1474,25573.1922
2010-03-23 12:50:00,58.93,58.98,58.93,58.96,34611.992945326274,39.1474,39.1806,39.1474,39.1674,34611.9929
2010-03-23 13:00:00,58.96,58.99,58.94,58.94,48611.1111111111,39.1674,39.1873,39.1541,39.1541,48611.1111
2010-03-23 13:10:00,58.95,58.96,58.88,58.95,17746.91358024691,39.1607,39.1674,39.1142,39.1607,17746.9136
2010-03-23 13:20:00,58.95,58.98,58.93,58.96,34611.992945326274,39.1607,39.1806,39.1474,39.1674,34611.9929
2010-03-23 13:30:00,58.94,58.99,58.93,58.98,25903.880070546733,39.1541,39.1873,39.1474,39.1806,25903.8801
2010-03-23 13:40:00,58.98,58.99,58.9,58.94,41115.52028218695,39.1806,39.1873,39.1275,39.1541,41115.5203
2010-03-23 13:50:00,58.94,58.97,58.93,58.94,41446.20811287477,39.1541,39.174,39.1474,39.1541,41446.2081
2010-03-23 14:00:00,58.94,58.98,58.93,58.98,52248.677248677246,39.1541,39.1806,39.1474,39.1806,52248.6772
2010-03-23 14:10:00,58.97,58.98,58.95,58.97,72200.17636684302,39.174,39.1806,39.1607,39.174,72200.1764
2010-03-23 14:20:00,58.96,58.98,58.95,58.96,76278.65961199293,39.1674,39.1806,39.1607,39.1674,76278.6596
2010-03-23 14:30:00,58.96,58.98,58.93,58.96,63161.375661375656,39.1674,39.1806,39.1474,39.1674,63161.3757
2010-03-23 14:40:00,58.97,58.98,58.92,58.97,58972.6631393298,39.174,39.1806,39.1408,39.174,58972.6631
2010-03-23 14:50:00,58.97,59.01,58.94,59.01,60515.87301587301,39.174,39.2006,39.1541,39.2006,60515.873
2010-03-23 15:00:00,59.0,59.1,58.97,59.06,82892.41622574955,39.1939,39.2604,39.174,39.2338,82892.4162
2010-03-23 15:10:00,59.06,59.13,59.02,59.08,89065.25573192239,39.2338,39.2803,39.2072,39.2471,89065.2557
2010-03-23 15:20:00,59.09,59.19,59.07,59.16,91600.5291005291,39.2537,39.3201,39.2404,39.3002,91600.5291
2010-03-23 15:30:00,59.15,59.18,59.07,59.1,133267.19576719575,39.2936,39.3135,39.2404,39.2604,133267.1958
2010-03-23 15:40:00,59.1,59.15,59.09,59.12,116181.6578483245,39.2604,39.2936,39.2537,39.2736,116181.6578
2010-03-23 15:50:00,59.12,59.16,59.1,59.13,159722.2222222222,39.2736,39.3002,39.2604,39.2803,159722.2222
2010-03-24 09:30:00,59.1,59.19,58.9,59.18,57208.9947089947,39.2604,39.3201,39.1275,39.3135,57208.9947
2010-03-24 09:40:00,59.19,59.23,59.1,59.12,46847.44268077601,39.3201,39.3467,39.2604,39.2736,46847.4427
2010-03-24 09:50:00,59.11,59.14,58.91,58.92,76278.65961199293,39.267,39.2869,39.1341,39.1408,76278.6596
2010-03-24 10:00:00,58.92,59.08,58.83,59.06,57319.22398589065,39.1408,39.2471,39.081,39.2338,57319.224
2010-03-24 10:10:00,59.07,59.14,58.99,58.99,75286.59611992944,39.2404,39.2869,39.1873,39.1873,75286.5961
2010-03-24 10:20:00,58.96,59.02,58.89,58.91,36155.20282186948,39.1674,39.2072,39.1209,39.1341,36155.2028
2010-03-24 10:30:00,58.91,59.05,58.9,58.94,36044.97354497354,39.1341,39.2271,39.1275,39.1541,36044.9735
2010-03-24 10:40:00,58.95,59.02,58.94,59.01,32297.17813051146,39.1607,39.2072,39.1541,39.2006,32297.1781
2010-03-24 10:50:00,59.0,59.02,58.94,58.95,30974.426807760137,39.1939,39.2072,39.1541,39.1607,30974.4268
2010-03-24 11:00:00,58.96,59.06,58.96,59.04,53461.19929453262,39.1674,39.2338,39.1674,39.2205,53461.1993
2010-03-24 11:10:00,59.04,59.04,58.8,58.87,35714.28571428571,39.2205,39.2205,39.0611,39.1076,35714.2857
2010-03-24 11:20:00,58.86,58.9,58.8,58.82,33509.70017636684,39.1009,39.1275,39.0611,39.0744,33509.7002
2010-03-24 11:30:00,58.83,58.83,58.72,58.77,39682.53968253968,39.081,39.081,39.0079,39.0411,39682.5397
2010-03-24 11:40:00,58.76,58.83,58.75,58.8,43871.25220458553,39.0345,39.081,39.0279,39.0611,43871.2522
2010-03-24 11:50:00,58.8,58.97,58.8,58.97,25242.50440917108,39.0611,39.174,39.0611,39.174,25242.5044
2010-03-24 12:00:00,58.97,59.01,58.94,59.0,24581.12874779541,39.174,39.2006,39.1541,39.1939,24581.1287
2010-03-24 12:10:00,59.0,59.0,58.92,58.92,20833.33333333333,39.1939,39.1939,39.1408,39.1408,20833.3333
2010-03-24 12:20:00,58.92,59.06,58.91,59.06,10802.469135802468,39.1408,39.2338,39.1341,39.2338,10802.4691
2010-03-24 12:30:00,59.05,59.22,59.05,59.19,37477.95414462081,39.2271,39.3401,39.2271,39.3201,37477.9541
2010-03-24 12:40:00,59.19,59.29,59.18,59.29,22927.68959435626,39.3201,39.3866,39.3135,39.3866,22927.6896
2010-03-24 12:50:00,59.28,59.29,59.23,59.23,29651.67548500881,39.3799,39.3866,39.3467,39.3467,29651.6755
2010-03-24 13:00:00,59.24,59.24,59.06,59.12,41997.35449735449,39.3534,39.3534,39.2338,39.2736,41997.3545
2010-03-24 13:10:00,59.12,59.21,59.03,59.04,21604.938271604937,39.2736,39.3334,39.2139,39.2205,21604.9383
2010-03-24 13:20:00,59.05,59.12,59.03,59.12,20502.6455026455,39.2271,39.2736,39.2139,39.2736,20502.6455
2010-03-24 13:30:00,59.13,59.19,59.08,59.15,24581.12874779541,39.2803,39.3201,39.2471,39.2936,24581.1287
2010-03-24 13:40:00,59.15,59.15,58.93,58.99,25573.192239858905,39.2936,39.2936,39.1474,39.1873,25573.1922
2010-03-24 13:50:00,58.98,59.09,58.97,59.08,26895.943562610228,39.1806,39.2537,39.174,39.2471,26895.9436
2010-03-24 14:00:00,59.08,59.1,58.94,59.03,39792.76895943562,39.2471,39.2604,39.1541,39.2139,39792.769
2010-03-24 14:10:00,59.02,59.09,59.0,59.07,21053.79188712522,39.2072,39.2537,39.1939,39.2404,21053.7919
2010-03-24 14:20:00,59.05,59.08,58.98,58.99,20943.56261022928,39.2271,39.2471,39.1806,39.1873,20943.5626
2010-03-24 14:30:00,58.99,59.0,58.89,58.95,35493.82716049382,39.1873,39.1939,39.1209,39.1607,35493.8272
2010-03-24 14:40:00,58.94,59.01,58.92,58.93,22597.001763668428,39.1541,39.2006,39.1408,39.1474,22597.0018
2010-03-24 14:50:00,58.94,58.97,58.82,58.83,22266.3139329806,39.1541,39.174,39.0744,39.081,22266.3139
2010-03-24 15:00:00,58.84,58.97,58.8,58.95,41446.20811287477,39.0876,39.174,39.0611,39.1607,41446.2081
2010-03-24 15:10:00,58.95,58.96,58.84,58.92,32076.719576719574,39.1607,39.1674,39.0876,39.1408,32076.7196
2010-03-24 15:20:00,58.93,59.0,58.9,58.95,29872.1340388007,39.1474,39.1939,39.1275,39.1607,29872.134
2010-03-24 15:30:00,58.96,59.1,58.95,59.06,59523.80952380952,39.1674,39.2604,39.1607,39.2338,59523.8095
2010-03-24 15:40:00,59.07,59.08,58.97,58.97,68011.46384479717,39.2404,39.2471,39.174,39.174,68011.4638
2010-03-24 15:50:00,58.97,58.98,58.89,58.95,124228.39506172838,39.174,39.1806,39.1209,39.1607,124228.3951
2010-03-25 09:30:00,59.35,59.46,59.24,59.36,52910.0529100529,39.4264,39.4995,39.3534,39.4331,52910.0529
2010-03-25 09:40:00,59.36,59.51,59.28,59.28,41776.8959435626,39.4331,39.5327,39.3799,39.3799,41776.8959
2010-03-25 09:50:00,59.29,59.36,59.24,59.36,56216.93121693121,39.3866,39.4331,39.3534,39.4331,56216.9312
2010-03-25 10:00:00,59.36,59.43,59.23,59.25,40674.60317460317,39.4331,39.4796,39.3467,39.36,40674.6032
2010-03-25 10:10:00,59.26,59.29,59.18,59.23,36265.43209876543,39.3666,39.3866,39.3135,39.3467,36265.4321
2010-03-25 10:20:00,59.23,59.39,59.2,59.2,39351.85185185185,39.3467,39.453,39.3268,39.3268,39351.8519
2010-03-25 10:30:00,59.21,59.24,58.98,59.0,57539.68253968253,39.3334,39.3534,39.1806,39.1939,57539.6825
2010-03-25 10:40:00,59.01,59.03,58.91,59.01,49492.945326278656,39.2006,39.2139,39.1341,39.2006,49492.9453
2010-03-25 10:50:00,59.01,59.06,58.97,59.06,28218.69488536155,39.2006,39.2338,39.174,39.2338,28218.6949
2010-03-25 11:00:00,59.06,59.1,59.02,59.1,45304.2328042328,39.2338,39.2604,39.2072,39.2604,45304.2328
2010-03-25 11:10:00,59.11,59.29,59.1,59.18,50485.00881834215,39.267,39.3866,39.2604,39.3135,50485.0088
2010-03-25 11:20:00,59.18,59.29,59.17,59.27,27667.548500881832,39.3135,39.3866,39.3069,39.3733,27667.5485
2010-03-25 11:30:00,59.26,59.34,59.26,59.29,23589.06525573192,39.3666,39.4198,39.3666,39.3866,23589.0653
2010-03-25 11:40:00,59.29,59.4,59.28,59.39,23919.75308641975,39.3866,39.4596,39.3799,39.453,23919.7531
2010-03-25 11:50:00,59.39,59.42,59.35,59.41,20061.728395061727,39.453,39.4729,39.4264,39.4663,20061.7284
2010-03-25 12:00:00,59.42,59.43,59.39,59.42,31194.885361552024,39.4729,39.4796,39.453,39.4729,31194.8854
2010-03-25 12:10:00,59.42,59.42,59.34,59.39,29651.67548500881,39.4729,39.4729,39.4198,39.453,29651.6755
2010-03-25 12:20:00,59.39,59.39,59.32,59.33,24250.440917107582,39.453,39.453,39.4065,39.4131,24250.4409
2010-03-25 12:30:00,59.32,59.36,59.29,59.34,33730.15873015873,39.4065,39.4331,39.3866,39.4198,33730.1587
2010-03-25 12:40:00,59.33,59.35,59.23,59.32,45414.462081128746,39.4131,39.4264,39.3467,39.4065,45414.4621
2010-03-25 12:50:00,59.31,59.33,59.28,59.32,40674.60317460317,39.3999,39.4131,39.3799,39.4065,40674.6032
2010-03-25 13:00:00,59.31,59.38,59.29,59.37,22045.85537918871,39.3999,39.4464,39.3866,39.4397,22045.8554
2010-03-25 13:10:00,59.38,59.44,59.34,59.43,16093.474426807756,39.4464,39.4862,39.4198,39.4796,16093.4744
2010-03-25 13:20:00,59.42,59.47,59.39,59.42,18077.60141093474,39.4729,39.5061,39.453,39.4729,18077.6014
2010-03-25 13:30:00,59.41,59.41,59.31,59.34,17416.225749559082,39.4663,39.4663,39.3999,39.4198,17416.2257
2010-03-25 13:40:00,59.34,59.37,59.29,59.33,41887.12522045855,39.4198,39.4397,39.3866,39.4131,41887.1252
2010-03-25 13:50:00,59.34,59.37,59.19,59.24,55445.3262786596,39.4198,39.4397,39.3201,39.3534,55445.3263
2010-03-25 14:00:00,59.23,59.31,59.15,59.31,75947.97178130511,39.3467,39.3999,39.2936,39.3999,75947.9718
2010-03-25 14:10:00,59.3,59.35,59.29,59.32,23258.377425044087,39.3932,39.4264,39.3866,39.4065,23258.3774
2010-03-25 14:20:00,59.32,59.32,59.19,59.21,35273.36860670194,39.4065,39.4065,39.3201,39.3334,35273.3686
2010-03-25 14:30:00,59.22,59.25,59.18,59.24,17416.225749559082,39.3401,39.36,39.3135,39.3534,17416.2257
2010-03-25 14:40:00,59.23,59.26,59.18,59.19,22927.68959435626,39.3467,39.3666,39.3135,39.3201,22927.6896
2010-03-25 14:50:00,59.18,59.29,59.12,59.27,24250.440917107582,39.3135,39.3866,39.2736,39.3733,24250.4409
2010-03-25 15:00:00,59.27,59.35,59.27,59.33,35163.13932980599,39.3733,39.4264,39.3733,39.4131,35163.1393
2010-03-25 15:10:00,59.33,59.33,59.25,59.28,18077.60141093474,39.4131,39.4131,39.36,39.3799,18077.6014
2010-03-25 15:20:00,59.28,59.32,59.27,59.27,33399.47089947089,39.3799,39.4065,39.3733,39.3733,33399.4709
2010-03-25 15:30:00,59.26,59.28,59.07,59.07,45304.2328042328,39.3666,39.3799,39.2404,39.2404,45304.2328
2010-03-25 15:40:00,59.07,59.19,59.0,59.0,127865.96119929451,39.2404,39.3201,39.1939,39.1939,127865.9612
2010-03-25 15:50:00,59.01,59.07,58.94,58.97,137345.67901234567,39.2006,39.2404,39.1541,39.174,137345.679
2010-03-26 09:30:00,58.99,59.27,58.99,59.27,36926.80776014109,39.1873,39.3733,39.1873,39.3733,36926.8078
2010-03-26 09:40:00,59.25,59.28,59.05,59.15,25903.880070546733,39.36,39.3799,39.2271,39.2936,25903.8801
2010-03-26 09:50:00,59.17,59.34,59.17,59.29,19951.499118165782,39.3069,39.4198,39.3069,39.3866,19951.4991
2010-03-26 10:00:00,59.31,59.43,59.31,59.39,17636.68430335097,39.3999,39.4796,39.3999,39.453,17636.6843
2010-03-26 10:10:00,59.39,59.42,59.3,59.38,28108.465608465605,39.453,39.4729,39.3932,39.4464,28108.4656
2010-03-26 10:20:00,59.38,59.58,59.35,59.51,38800.70546737213,39.4464,39.5792,39.4264,39.5327,38800.7055
2010-03-26 10:30:00,59.52,59.58,59.45,59.46,35163.13932980599,39.5394,39.5792,39.4929,39.4995,35163.1393
2010-03-26 10:40:00,59.47,59.51,59.39,59.44,29320.987654320983,39.5061,39.5327,39.453,39.4862,29320.9877
2010-03-26 10:50:00,59.43,59.48,59.34,59.37,25242.50440917108,39.4796,39.5128,39.4198,39.4397,25242.5044
2010-03-26 11:00:00,59.38,59.42,59.35,59.41,20502.6455026455,39.4464,39.4729,39.4264,39.4663,20502.6455
2010-03-26 11:10:00,59.4,59.43,59.35,59.4,35052.91005291005,39.4596,39.4796,39.4264,39.4596,35052.9101
2010-03-26 11:20:00,59.39,59.39,59.27,59.29,53130.51146384479,39.453,39.453,39.3733,39.3866,53130.5115
2010-03-26 11:30:00,59.3,59.43,59.29,59.42,53461.19929453262,39.3932,39.4796,39.3866,39.4729,53461.1993
2010-03-26 11:40:00,59.41,59.42,59.33,59.39,57980.59964726631,39.4663,39.4729,39.4131,39.453,57980.5996
2010-03-26 11:50:00,59.38,59.41,59.33,59.33,26014.10934744268,39.4464,39.4663,39.4131,39.4131,26014.1093
2010-03-26 12:00:00,59.33,59.41,59.32,59.39,31635.8024691358,39.4131,39.4663,39.4065,39.453,31635.8025
2010-03-26 12:10:00,59.39,59.43,59.36,59.38,48611.1111111111,39.453,39.4796,39.4331,39.4464,48611.1111
2010-03-26 12:20:00,59.38,59.38,59.11,59.15,57319.22398589065,39.4464,39.4464,39.267,39.2936,57319.224
2010-03-26 12:30:00,59.16,59.2,59.08,59.16,48611.1111111111,39.3002,39.3268,39.2471,39.3002,48611.1111
2010-03-26 12:40:00,59.16,59.24,59.16,59.21,19620.81128747795,39.3002,39.3534,39.3002,39.3334,19620.8113
2010-03-26 12:50:00,59.19,59.3,59.14,59.23,23037.9188712522,39.3201,39.3932,39.2869,39.3467,23037.9189
2010-03-26 13:00:00,59.23,59.29,59.2,59.23,56216.93121693121,39.3467,39.3866,39.3268,39.3467,56216.9312
2010-03-26 13:10:00,59.24,59.29,59.23,59.28,24360.670194003524,39.3534,39.3866,39.3467,39.3799,24360.6702
2010-03-26 13:20:00,59.27,59.37,59.26,59.35,22486.772486772483,39.3733,39.4397,39.3666,39.4264,22486.7725
2010-03-26 13:30:00,59.33,59.39,59.28,59.34,23478.835978835978,39.4131,39.453,39.3799,39.4198,23478.836
2010-03-26 13:40:00,59.33,59.4,59.25,59.27,28769.841269841265,39.4131,39.4596,39.36,39.3733,28769.8413
2010-03-26 13:50:00,59.27,59.31,59.26,59.29,18518.518518518515,39.3733,39.3999,39.3666,39.3866,18518.5185
2010-03-26 14:00:00,59.28,59.31,59.2,59.29,30092.592592592588,39.3799,39.3999,39.3268,39.3866,30092.5926
2010-03-26 14:10:00,59.28,59.36,59.26,59.29,29320.987654320983,39.3799,39.4331,39.3666,39.3866,29320.9877
2010-03-26 14:20:00,59.29,59.42,59.26,59.39,22597.001763668428,39.3866,39.4729,39.3666,39.453,22597.0018
2010-03-26 14:30:00,59.4,59.43,59.36,59.42,29431.216931216928,39.4596,39.4796,39.4331,39.4729,29431.2169
2010-03-26 14:40:00,59.42,59.42,59.31,59.31,27006.17283950617,39.4729,39.4729,39.3999,39.3999,27006.1728
2010-03-26 14:50:00,59.31,59.32,59.24,59.26,49713.40388007054,39.3999,39.4065,39.3534,39.3666,49713.4039
2010-03-26 15:00:00,59.27,59.28,59.19,59.23,38800.70546737213,39.3733,39.3799,39.3201,39.3467,38800.7055
2010-03-26 15:10:00,59.22,59.25,59.19,59.24,57208.9947089947,39.3401,39.36,39.3201,39.3534,57208.9947
2010-03-26 15:20:00,59.24,59.36,59.19,59.34,102954.14462081128,39.3534,39.4331,39.3201,39.4198,102954.1446
2010-03-26 15:30:00,59.34,59.49,59.33,59.49,147266.3139329806,39.4198,39.5194,39.4131,39.5194,147266.3139
2010-03-26 15:40:00,59.49,59.54,59.39,59.43,164792.7689594356,39.5194,39.5527,39.453,39.4796,164792.769
2010-03-26 15:50:00,59.43,59.51,59.42,59.49,195767.1957671957,39.4796,39.5327,39.4729,39.5194,195767.1958
2010-03-29 09:30:00,59.62,59.85,59.6,59.76,76719.57671957671,39.6058,39.7586,39.5925,39.6988,76719.5767
2010-03-29 09:40:00,59.8,59.88,59.72,59.72,48059.96472663139,39.7254,39.7785,39.6722,39.6722,48059.9647
2010-03-29 09:50:00,59.75,59.8,59.62,59.64,21935.626102292765,39.6922,39.7254,39.6058,39.6191,21935.6261
2010-03-29 10:00:00,59.67,59.78,59.63,59.73,17085.53791887125,39.639,39.7121,39.6124,39.6789,17085.5379
2010-03-29 10:10:00,59.74,59.85,59.74,59.76,37257.49559082892,39.6855,39.7586,39.6855,39.6988,37257.4956
2010-03-29 10:20:00,59.77,59.8,59.7,59.77,35052.91005291005,39.7054,39.7254,39.6589,39.7054,35052.9101
2010-03-29 10:30:00,59.77,59.93,59.75,59.87,66137.56613756613,39.7054,39.8117,39.6922,39.7719,66137.5661
2010-03-29 10:40:00,59.88,59.91,59.83,59.85,27336.860670194,39.7785,39.7984,39.7453,39.7586,27336.8607
2010-03-29 10:50:00,59.85,59.87,59.68,59.73,169312.16931216928,39.7586,39.7719,39.6457,39.6789,169312.1693
2010-03-29 11:00:00,59.72,59.75,59.67,59.7,58752.20458553791,39.6722,39.6922,39.639,39.6589,58752.2046
2010-03-29 11:10:00,59.71,59.8,59.71,59.78,61618.16578483245,39.6656,39.7254,39.6656,39.7121,61618.1658
2010-03-29 11:20:00,59.78,59.78,59.68,59.68,64373.89770723103,39.7121,39.7121,39.6457,39.6457,64373.8977
2010-03-29 11:30:00,59.69,59.69,59.58,59.6,64263.66843033509,39.6523,39.6523,39.5792,39.5925,64263.6684
2010-03-29 11:40:00,59.59,59.59,59.49,59.49,53571.428571428565,39.5859,39.5859,39.5194,39.5194,53571.4286
2010-03-29 11:50:00,59.48,59.57,59.47,59.5,25462.96296296296,39.5128,39.5726,39.5061,39.5261,25462.963
2010-03-29 12:00:00,59.51,59.58,59.5,59.57,34501.76366843033,39.5327,39.5792,39.5261,39.5726,34501.7637
2010-03-29 12:10:00,59.57,59.62,59.54,59.61,20502.6455026455,39.5726,39.6058,39.5527,39.5992,20502.6455
2010-03-29 12:20:00,59.6,59.64,59.55,59.63,20502.6455026455,39.5925,39.6191,39.5593,39.6124,20502.6455
2010-03-29 12:30:00,59.63,59.67,59.59,59.61,134589.94708994706,39.6124,39.639,39.5859,39.5992,134589.9471
2010-03-29 12:40:00,59.61,59.65,59.57,59.58,54453.26278659611,39.5992,39.6257,39.5726,39.5792,54453.2628
2010-03-29 12:50:00,59.58,59.6,59.47,59.48,39572.31040564374,39.5792,39.5925,39.5061,39.5128,39572.3104
2010-03-29 13:00:00,59.49,59.53,59.45,59.46,39792.76895943562,39.5194,39.546,39.4929,39.4995,39792.769
2010-03-29 13:10:00,59.46,59.53,59.44,59.48,43430.33509700176,39.4995,39.546,39.4862,39.5128,43430.3351
2010-03-29 13:20:00,59.48,59.56,59.45,59.53,33399.47089947089,39.5128,39.5659,39.4929,39.546,33399.4709
2010-03-29 13:30:00,59.54,59.62,59.52,59.54,80467.37213403879,39.5527,39.6058,39.5394,39.5527,80467.3721
2010-03-29 13:40:00,59.55,59.55,59.46,59.5,25242.50440917108,39.5593,39.5593,39.4995,39.5261,25242.5044
2010-03-29 13:50:00,59.51,59.58,59.51,59.54,23478.835978835978,39.5327,39.5792,39.5327,39.5527,23478.836
2010-03-29 14:00:00,59.54,59.54,59.48,59.5,34281.305114638446,39.5527,39.5527,39.5128,39.5261,34281.3051
2010-03-29 14:10:00,59.51,59.6,59.49,59.52,47839.5061728395,39.5327,39.5925,39.5194,39.5394,47839.5062
2010-03-29 14:20:00,59.52,59.54,59.46,59.51,32186.948853615515,39.5394,39.5527,39.4995,39.5327,32186.9489
2010-03-29 14:30:00,59.51,59.62,59.5,59.6,30202.821869488533,39.5327,39.6058,39.5261,39.5925,30202.8219
2010-03-29 14:40:00,59.61,59.63,59.58,59.61,31635.8024691358,39.5992,39.6124,39.5792,39.5992,31635.8025
2010-03-29 14:50:00,59.61,59.64,59.57,59.62,39572.31040564374,39.5992,39.6191,39.5726,39.6058,39572.3104
2010-03-29 15:00:00,59.62,59.64,59.57,59.63,37808.64197530864,39.6058,39.6191,39.5726,39.6124,37808.642
2010-03-29 15:10:00,59.63,59.64,59.58,59.61,33950.61728395061,39.6124,39.6191,39.5792,39.5992,33950.6173
2010-03-29 15:20:00,59.61,59.64,59.59,59.6,41115.52028218695,39.5992,39.6191,39.5859,39.5925,41115.5203
2010-03-29 15:30:00,59.6,59.61,59.55,59.6,124448.85361552027,39.5925,39.5992,39.5593,39.5925,124448.8536
2010-03-29 15:40:00,59.6,59.65,59.59,59.63,108024.69135802468,39.5925,39.6257,39.5859,39.6124,108024.6914
2010-03-29 15:50:00,59.62,59.68,59.62,59.68,158179.012345679,39.6058,39.6457,39.6058,39.6457,158179.0123
2010-03-30 09:30:00,59.83,59.83,59.52,59.58,40895.061728395056,39.7453,39.7453,39.5394,39.5792,40895.0617
2010-03-30 09:40:00,59.54,59.69,59.49,59.68,30643.738977072306,39.5527,39.6523,39.5194,39.6457,30643.739
2010-03-30 09:50:00,59.69,59.75,59.64,59.68,46957.67195767196,39.6523,39.6922,39.6191,39.6457,46957.672
2010-03-30 10:00:00,59.69,59.74,59.6,59.68,42328.04232804232,39.6523,39.6855,39.5925,39.6457,42328.0423
2010-03-30 10:10:00,59.68,59.71,59.51,59.51,28659.611992945323,39.6457,39.6656,39.5327,39.5327,28659.612
2010-03-30 10:20:00,59.52,59.58,59.49,59.53,25793.65079365079,39.5394,39.5792,39.5194,39.546,25793.6508
2010-03-30 10:30:00,59.54,59.7,59.49,59.68,81900.35273368606,39.5527,39.6589,39.5194,39.6457,81900.3527
2010-03-30 10:40:00,59.68,59.75,59.67,59.75,53350.97001763668,39.6457,39.6922,39.639,39.6922,53350.97
2010-03-30 10:50:00,59.74,59.75,59.68,59.69,39572.31040564374,39.6855,39.6922,39.6457,39.6523,39572.3104
2010-03-30 11:00:00,59.68,59.7,59.55,59.57,79144.62081128747,39.6457,39.6589,39.5593,39.5726,79144.6208
2010-03-30 11:10:00,59.58,59.58,59.39,59.41,68562.61022927689,39.5792,39.5792,39.453,39.4663,68562.6102
2010-03-30 11:20:00,59.4,59.41,59.29,59.39,36044.97354497354,39.4596,39.4663,39.3866,39.453,36044.9735
2010-03-30 11:30:00,59.39,59.49,59.39,59.41,67570.5467372134,39.453,39.5194,39.453,39.4663,67570.5467
2010-03-30 11:40:00,59.4,59.44,59.31,59.38,30753.96825396825,39.4596,39.4862,39.3999,39.4464,30753.9683
2010-03-30 11:50:00,59.38,59.39,59.3,59.36,25462.96296296296,39.4464,39.453,39.3932,39.4331,25462.963
2010-03-30 12:00:00,59.32,59.48,59.32,59.42,38249.55908289241,39.4065,39.5128,39.4065,39.4729,38249.5591
2010-03-30 12:10:00,59.43,59.51,59.42,59.46,19179.894179894178,39.4796,39.5327,39.4729,39.4995,19179.8942
2010-03-30 12:20:00,59.48,59.54,59.45,59.51,26014.10934744268,39.5128,39.5527,39.4929,39.5327,26014.1093
2010-03-30 12:30:00,59.52,59.54,59.48,59.49,25793.65079365079,39.5394,39.5527,39.5128,39.5194,25793.6508
2010-03-30 12:40:00,59.49,59.54,59.47,59.54,13117.283950617282,39.5194,39.5527,39.5061,39.5527,13117.284
2010-03-30 12:50:00,59.54,59.58,59.54,59.56,19400.352733686064,39.5527,39.5792,39.5527,39.5659,19400.3527
2010-03-30 13:00:00,59.56,59.61,59.51,59.57,35163.13932980599,39.5659,39.5992,39.5327,39.5726,35163.1393
2010-03-30 13:10:00,59.59,59.62,59.55,59.6,19069.66490299824,39.5859,39.6058,39.5593,39.5925,19069.6649
2010-03-30 13:20:00,59.6,59.6,59.51,59.57,35052.91005291005,39.5925,39.5925,39.5327,39.5726,35052.9101
2010-03-30 13:30:00,59.58,59.61,59.57,59.59,16865.079365079364,39.5792,39.5992,39.5726,39.5859,16865.0794
2010-03-30 13:40:00,59.6,59.64,59.58,59.61,26124.338624338623,39.5925,39.6191,39.5792,39.5992,26124.3386
2010-03-30 13:50:00,59.61,59.67,59.56,59.58,16975.308641975305,39.5992,39.639,39.5659,39.5792,16975.3086
2010-03-30 14:00:00,59.58,59.58,59.53,59.56,19620.81128747795,39.5792,39.5792,39.546,39.5659,19620.8113
2010-03-30 14:10:00,59.56,59.63,59.54,59.58,21604.938271604937,39.5659,39.6124,39.5527,39.5792,21604.9383
2010-03-30 14:20:00,59.58,59.64,59.58,59.58,26895.943562610228,39.5792,39.6191,39.5792,39.5792,26895.9436
2010-03-30 14:30:00,59.58,59.7,59.58,59.7,30974.426807760137,39.5792,39.6589,39.5792,39.6589,30974.4268
2010-03-30 14:40:00,59.71,59.75,59.68,59.68,39682.53968253968,39.6656,39.6922,39.6457,39.6457,39682.5397
2010-03-30 14:50:00,59.69,59.75,59.67,59.68,32627.86596119929,39.6523,39.6922,39.639,39.6457,32627.866
2010-03-30 15:00:00,59.69,59.72,59.66,59.69,18628.74779541446,39.6523,39.6722,39.6324,39.6523,18628.7478
2010-03-30 15:10:00,59.68,59.76,59.66,59.74,17195.767195767196,39.6457,39.6988,39.6324,39.6855,17195.7672
2010-03-30 15:20:00,59.74,59.76,59.69,59.76,24691.358024691355,39.6855,39.6988,39.6523,39.6988,24691.358
2010-03-30 15:30:00,59.76,59.78,59.68,59.68,38249.55908289241,39.6988,39.7121,39.6457,39.6457,38249.5591
2010-03-30 15:40:00,59.68,59.76,59.61,59.64,77711.6402116402,39.6457,39.6988,39.5992,39.6191,77711.6402
2010-03-30 15:50:00,59.65,59.66,59.59,59.62,92592.59259259258,39.6257,39.6324,39.5859,39.6058,92592.5926
2010-03-31 09:30:00,59.32,59.36,59.14,59.3,53240.74074074074,39.4065,39.4331,39.2869,39.3932,53240.7407
2010-03-31 09:40:00,59.3,59.4,59.26,59.38,91049.38271604935,39.3932,39.4596,39.3666,39.4464,91049.3827
2010-03-31 09:50:00,59.38,59.41,59.25,59.36,50374.7795414462,39.4464,39.4663,39.36,39.4331,50374.7795
2010-03-31 10:00:00,59.36,59.56,59.36,59.5,36375.66137566137,39.4331,39.5659,39.4331,39.5261,36375.6614
2010-03-31 10:10:00,59.49,59.51,59.45,59.49,49933.86243386243,39.5194,39.5327,39.4929,39.5194,49933.8624
2010-03-31 10:20:00,59.49,59.61,59.46,59.55,21715.16754850088,39.5194,39.5992,39.4995,39.5593,21715.1675
2010-03-31 10:30:00,59.55,59.59,59.51,59.56,24140.21164021164,39.5593,39.5859,39.5327,39.5659,24140.2116
2010-03-31 10:40:00,59.54,59.58,59.53,59.54,27777.777777777774,39.5527,39.5792,39.546,39.5527,27777.7778
2010-03-31 10:50:00,59.55,59.58,59.52,59.54,19290.123456790123,39.5593,39.5792,39.5394,39.5527,19290.1235
2010-03-31 11:00:00,59.54,59.58,59.39,59.47,35163.13932980599,39.5527,39.5792,39.453,39.5061,35163.1393
2010-03-31 11:10:00,59.48,59.49,59.42,59.47,16865.079365079364,39.5128,39.5194,39.4729,39.5061,16865.0794
2010-03-31 11:20:00,59.46,59.53,59.42,59.5,17526.455026455023,39.4995,39.546,39.4729,39.5261,17526.455
2010-03-31 11:30:00,59.5,59.6,59.49,59.56,17746.91358024691,39.5261,39.5925,39.5194,39.5659,17746.9136
2010-03-31 11:40:00,59.56,59.68,59.55,59.68,23478.835978835978,39.5659,39.6457,39.5593,39.6457,23478.836
2010-03-31 11:50:00,59.69,59.69,59.6,59.63,16534.391534391532,39.6523,39.6523,39.5925,39.6124,16534.3915
2010-03-31 12:00:00,59.62,59.64,59.57,59.57,9259.259259259255,39.6058,39.6191,39.5726,39.5726,9259.2593
2010-03-31 12:10:00,59.57,59.69,59.57,59.66,18959.43562610229,39.5726,39.6523,39.5726,39.6324,18959.4356
2010-03-31 12:20:00,59.68,59.76,59.67,59.67,19841.26984126984,39.6457,39.6988,39.639,39.639,19841.2698
2010-03-31 12:30:00,59.68,59.77,59.65,59.77,21053.79188712522,39.6457,39.7054,39.6257,39.7054,21053.7919
2010-03-31 12:40:00,59.75,59.75,59.62,59.62,21825.396825396823,39.6922,39.6922,39.6058,39.6058,21825.3968
2010-03-31 12:50:00,59.63,59.7,59.63,59.67,13558.201058201055,39.6124,39.6589,39.6124,39.639,13558.2011
2010-03-31 13:00:00,59.66,59.67,59.6,59.6,21164.02116402116,39.6324,39.639,39.5925,39.5925,21164.0212
2010-03-31 13:10:00,59.6,59.68,59.6,59.65,29872.1340388007,39.5925,39.6457,39.5925,39.6257,29872.134
2010-03-31 13:20:00,59.65,59.65,59.59,59.63,38029.10052910053,39.6257,39.6257,39.5859,39.6124,38029.1005
2010-03-31 13:30:00,59.63,59.69,59.6,59.68,39902.998236331565,39.6124,39.6523,39.5925,39.6457,39902.9982
2010-03-31 13:40:00,59.68,59.69,59.64,59.69,39572.31040564374,39.6457,39.6523,39.6191,39.6523,39572.3104
2010-03-31 13:50:00,59.68,59.72,59.68,59.69,27667.548500881832,39.6457,39.6722,39.6457,39.6523,27667.5485
2010-03-31 14:00:00,59.68,59.71,59.65,59.68,48390.65255731922,39.6457,39.6656,39.6257,39.6457,48390.6526
2010-03-31 14:10:00,59.68,59.69,59.55,59.57,30974.426807760137,39.6457,39.6523,39.5593,39.5726,30974.4268
2010-03-31 14:20:00,59.58,59.64,59.58,59.63,61177.24867724867,39.5792,39.6191,39.5792,39.6124,61177.2487
2010-03-31 14:30:00,59.62,59.65,59.58,59.58,50595.23809523809,39.6058,39.6257,39.5792,39.5792,50595.2381
2010-03-31 14:40:00,59.58,59.58,59.5,59.54,37808.64197530864,39.5792,39.5792,39.5261,39.5527,37808.642
2010-03-31 14:50:00,59.53,59.57,59.49,59.51,52469.13580246913,39.546,39.5726,39.5194,39.5327,52469.1358
2010-03-31 15:00:00,59.52,59.56,59.49,59.53,62499.99999999999,39.5394,39.5659,39.5194,39.546,62500.0
2010-03-31 15:10:00,59.53,59.54,59.47,59.54,58972.6631393298,39.546,39.5527,39.5061,39.5527,58972.6631
2010-03-31 15:20:00,59.54,59.58,59.47,59.57,94907.4074074074,39.5527,39.5792,39.5061,39.5726,94907.4074
2010-03-31 15:30:00,59.57,59.58,59.48,59.52,77821.86948853615,39.5726,39.5792,39.5128,39.5394,77821.8695
2010-03-31 15:40:00,59.52,59.53,59.45,59.46,312169.3121693121,39.5394,39.546,39.4929,39.4995,312169.3122
2010-03-31 15:50:00,59.46,59.54,59.42,59.51,173280.42328042327,39.4995,39.5527,39.4729,39.5327,173280.4233
2010-04-01 09:30:00,59.92,60.08,59.86,60.07,67239.85890652557,39.8051,39.9114,39.7652,39.9047,67239.8589
2010-04-01 09:40:00,60.07,60.41,60.07,60.37,51697.53086419753,39.9047,40.1306,39.9047,40.104,51697.5309
2010-04-01 09:50:00,60.41,60.43,60.35,60.35,75837.74250440917,40.1306,40.1439,40.0907,40.0907,75837.7425
2010-04-01 10:00:00,60.35,60.43,60.25,60.25,53791.887125220455,40.0907,40.1439,40.0243,40.0243,53791.8871
2010-04-01 10:10:00,60.26,60.33,60.17,60.17,24691.358024691355,40.0309,40.0775,39.9712,39.9712,24691.358
2010-04-01 10:20:00,60.18,60.26,60.17,60.24,33289.241622574955,39.9778,40.0309,39.9712,40.0177,33289.2416
2010-04-01 10:30:00,60.25,60.25,60.16,60.19,36706.3492063492,40.0243,40.0243,39.9645,39.9844,36706.3492
2010-04-01 10:40:00,60.19,60.25,60.19,60.21,38249.55908289241,39.9844,40.0243,39.9844,39.9977,38249.5591
2010-04-01 10:50:00,60.21,60.24,60.09,60.14,44973.544973544966,39.9977,40.0177,39.918,39.9512,44973.545
2010-04-01 11:00:00,60.13,60.17,60.07,60.15,39131.39329805997,39.9446,39.9712,39.9047,39.9579,39131.3933
2010-04-01 11:10:00,60.15,60.15,60.05,60.07,33840.38800705467,39.9579,39.9579,39.8914,39.9047,33840.388
2010-04-01 11:20:00,60.06,60.23,60.01,60.22,23037.9188712522,39.8981,40.011,39.8649,40.0044,23037.9189
2010-04-01 11:30:00,60.22,60.24,60.14,60.16,34501.76366843033,40.0044,40.0177,39.9512,39.9645,34501.7637
2010-04-01 11:40:00,60.15,60.16,60.1,60.1,27447.089947089946,39.9579,39.9645,39.9247,39.9247,27447.0899
2010-04-01 11:50:00,60.11,60.13,60.07,60.09,28108.465608465605,39.9313,39.9446,39.9047,39.918,28108.4656
2010-04-01 12:00:00,60.1,60.11,60.05,60.09,20502.6455026455,39.9247,39.9313,39.8914,39.918,20502.6455
2010-04-01 12:10:00,60.09,60.11,60.06,60.07,19620.81128747795,39.918,39.9313,39.8981,39.9047,19620.8113
2010-04-01 12:20:00,60.07,60.07,59.92,59.93,35934.7442680776,39.9047,39.9047,39.8051,39.8117,35934.7443
2010-04-01 12:30:00,59.93,59.93,59.85,59.85,32517.636684303347,39.8117,39.8117,39.7586,39.7586,32517.6367
2010-04-01 12:40:00,59.86,59.87,59.83,59.87,28439.15343915344,39.7652,39.7719,39.7453,39.7719,28439.1534
2010-04-01 12:50:00,59.88,59.95,59.85,59.91,22156.08465608465,39.7785,39.825,39.7586,39.7984,22156.0847
2010-04-01 13:00:00,59.9,59.93,59.86,59.93,15873.015873015873,39.7918,39.8117,39.7652,39.8117,15873.0159
2010-04-01 13:10:00,59.94,59.95,59.91,59.92,26895.943562610228,39.8184,39.825,39.7984,39.8051,26895.9436
2010-04-01 13:20:00,59.93,59.97,59.92,59.97,17526.455026455023,39.8117,39.8383,39.8051,39.8383,17526.455
2010-04-01 13:30:00,59.97,60.05,59.97,60.01,37588.18342151675,39.8383,39.8914,39.8383,39.8649,37588.1834
2010-04-01 13:40:00,60.01,60.02,59.85,59.85,37588.18342151675,39.8649,39.8715,39.7586,39.7586,37588.1834
2010-04-01 13:50:00,59.84,59.84,59.75,59.83,39131.39329805997,39.7519,39.7519,39.6922,39.7453,39131.3933
2010-04-01 14:00:00,59.83,59.86,59.72,59.78,30533.509700176364,39.7453,39.7652,39.6722,39.7121,30533.5097
2010-04-01 14:10:00,59.78,59.89,59.77,59.89,26234.567901234564,39.7121,39.7852,39.7054,39.7852,26234.5679
2010-04-01 14:20:00,59.88,59.89,59.78,59.8,28659.611992945323,39.7785,39.7852,39.7121,39.7254,28659.612
2010-04-01 14:30:00,59.78,59.84,59.75,59.8,112544.09171075837,39.7121,39.7519,39.6922,39.7254,112544.0917
2010-04-01 14:40:00,59.79,59.81,59.68,59.78,57208.9947089947,39.7187,39.732,39.6457,39.7121,57208.9947
2010-04-01 14:50:00,59.78,59.87,59.78,59.82,120039.68253968252,39.7121,39.7719,39.7121,39.7387,120039.6825
2010-04-01 15:00:00,59.81,59.81,59.68,59.72,53902.11640211639,39.732,39.732,39.6457,39.6722,53902.1164
2010-04-01 15:10:00,59.72,59.82,59.71,59.79,35493.82716049382,39.6722,39.7387,39.6656,39.7187,35493.8272
2010-04-01 15:20:00,59.8,59.84,59.77,59.81,40343.91534391534,39.7254,39.7519,39.7054,39.732,40343.9153
2010-04-01 15:30:00,59.81,59.95,59.81,59.95,56106.70194003527,39.732,39.825,39.732,39.825,56106.7019
2010-04-01 15:40:00,59.94,60.06,59.94,60.02,85648.14814814813,39.8184,39.8981,39.8184,39.8715,85648.1481
2010-04-01 15:50:00,60.02,60.09,59.98,60.08,73192.23985890651,39.8715,39.918,39.8449,39.9114,73192.2399
2010-04-05 09:30:00,60.28,60.41,60.27,60.27,48941.79894179894,40.0442,40.1306,40.0376,40.0376,48941.7989
2010-04-05 09:40:00,60.28,60.28,60.18,60.22,41776.8959435626,40.0442,40.0442,39.9778,40.0044,41776.8959
2010-04-05 09:50:00,60.23,60.32,60.22,60.29,23809.52380952381,40.011,40.0708,40.0044,40.0509,23809.5238
2010-04-05 10:00:00,60.3,60.34,60.22,60.23,32076.719576719574,40.0575,40.0841,40.0044,40.011,32076.7196
2010-04-05 10:10:00,60.23,60.47,60.23,60.42,38359.78835978836,40.011,40.1705,40.011,40.1372,38359.7884
2010-04-05 10:20:00,60.42,60.5,60.39,60.41,39462.08112874779,40.1372,40.1904,40.1173,40.1306,39462.0811
2010-04-05 10:30:00,60.4,60.4,60.27,60.36,35824.514991181655,40.124,40.124,40.0376,40.0974,35824.515
2010-04-05 10:40:00,60.35,60.46,60.35,60.45,39462.08112874779,40.0907,40.1638,40.0907,40.1572,39462.0811
2010-04-05 10:50:00,60.44,60.45,60.34,60.35,34611.992945326274,40.1505,40.1572,40.0841,40.0907,34611.9929
2010-04-05 11:00:00,60.34,60.37,60.33,60.36,39241.6225749559,40.0841,40.104,40.0775,40.0974,39241.6226
2010-04-05 11:10:00,60.35,60.35,60.31,60.31,19069.66490299824,40.0907,40.0907,40.0642,40.0642,19069.6649
2010-04-05 11:20:00,60.31,60.36,60.3,60.3,25573.192239858905,40.0642,40.0974,40.0575,40.0575,25573.1922
2010-04-05 11:30:00,60.3,60.3,60.27,60.27,23699.294532627864,40.0575,40.0575,40.0376,40.0376,23699.2945
2010-04-05 11:40:00,60.27,60.28,60.25,60.25,27557.319223985887,40.0376,40.0442,40.0243,40.0243,27557.3192
2010-04-05 11:50:00,60.25,60.27,60.2,60.22,26234.567901234564,40.0243,40.0376,39.9911,40.0044,26234.5679
2010-04-05 12:00:00,60.22,60.23,60.17,60.2,18077.60141093474,40.0044,40.011,39.9712,39.9911,18077.6014
2010-04-05 12:10:00,60.2,60.21,60.16,60.18,28769.841269841265,39.9911,39.9977,39.9645,39.9778,28769.8413
2010-04-05 12:20:00,60.17,60.19,60.16,60.17,14660.493827160491,39.9712,39.9844,39.9645,39.9712,14660.4938
2010-04-05 12:30:00,60.17,60.25,60.17,60.22,27667.548500881832,39.9712,40.0243,39.9712,40.0044,27667.5485
2010-04-05 12:40:00,60.22,60.24,60.17,60.17,15983.245149911814,40.0044,40.0177,39.9712,39.9712,15983.2451
2010-04-05 12:50:00,60.18,60.21,60.16,60.2,17636.68430335097,39.9778,39.9977,39.9645,39.9911,17636.6843
2010-04-05 13:00:00,60.2,60.25,60.17,60.19,23699.294532627864,39.9911,40.0243,39.9712,39.9844,23699.2945
2010-04-05 13:10:00,60.19,60.2,60.17,60.19,18628.74779541446,39.9844,39.9911,39.9712,39.9844,18628.7478
2010-04-05 13:20:00,60.2,60.25,60.18,60.24,21053.79188712522,39.9911,40.0243,39.9778,40.0177,21053.7919
2010-04-05 13:30:00,60.24,60.28,60.21,60.21,39682.53968253968,40.0177,40.0442,39.9977,39.9977,39682.5397
2010-04-05 13:40:00,60.22,60.24,60.1,60.1,30864.197530864192,40.0044,40.0177,39.9247,39.9247,30864.1975
2010-04-05 13:50:00,60.1,60.16,60.1,60.15,36375.66137566137,39.9247,39.9645,39.9247,39.9579,36375.6614
2010-04-05 14:00:00,60.16,60.18,60.11,60.14,40123.456790123455,39.9645,39.9778,39.9313,39.9512,40123.4568
2010-04-05 14:10:00,60.14,60.14,60.05,60.07,21164.02116402116,39.9512,39.9512,39.8914,39.9047,21164.0212
2010-04-05 14:20:00,60.07,60.17,60.07,60.14,15101.410934744266,39.9047,39.9712,39.9047,39.9512,15101.4109
2010-04-05 14:30:00,60.15,60.19,60.14,60.17,28218.69488536155,39.9579,39.9844,39.9512,39.9712,28218.6949
2010-04-05 14:40:00,60.17,60.27,60.17,60.27,25242.50440917108,39.9712,40.0376,39.9712,40.0376,25242.5044
2010-04-05 14:50:00,60.27,60.29,60.19,60.19,29541.44620811288,40.0376,40.0509,39.9844,39.9844,29541.4462
2010-04-05 15:00:00,60.19,60.25,60.17,60.24,34171.0758377425,39.9844,40.0243,39.9712,40.0177,34171.0758
2010-04-05 15:10:00,60.24,60.28,60.2,60.26,40343.91534391534,40.0177,40.0442,39.9911,40.0309,40343.9153
2010-04-05 15:20:00,60.26,60.27,60.22,60.23,31525.57319223985,40.0309,40.0376,40.0044,40.011,31525.5732
2010-04-05 15:30:00,60.23,60.23,60.15,60.17,62169.312169312165,40.011,40.011,39.9579,39.9712,62169.3122
2010-04-05 15:40:00,60.16,60.27,60.12,60.24,96230.15873015871,39.9645,40.0376,39.9379,40.0177,96230.1587
2010-04-05 15:50:00,60.23,60.28,60.22,60.28,123346.56084656084,40.011,40.0442,40.0044,40.0442,123346.5608
2010-04-06 09:30:00,60.06,60.06,59.78,59.78,40784.83245149911,39.8981,39.8981,39.7121,39.7121,40784.8325
2010-04-06 09:40:00,59.74,59.84,59.65,59.78,23809.52380952381,39.6855,39.7519,39.6257,39.7121,23809.5238
2010-04-06 09:50:00,59.79,59.82,59.55,59.58,37588.18342151675,39.7187,39.7387,39.5593,39.5792,37588.1834
2010-04-06 10:00:00,59.57,59.86,59.54,59.81,33399.47089947089,39.5726,39.7652,39.5527,39.732,33399.4709
2010-04-06 10:10:00,59.8,59.85,59.65,59.67,28328.92416225749,39.7254,39.7586,39.6257,39.639,28328.9242
2010-04-06 10:20:00,59.68,59.74,59.62,59.69,25132.27513227513,39.6457,39.6855,39.6058,39.6523,25132.2751
2010-04-06 10:30:00,59.7,59.72,59.59,59.61,24801.5873015873,39.6589,39.6722,39.5859,39.5992,24801.5873
2010-04-06 10:40:00,59.59,59.67,59.58,59.66,29210.75837742504,39.5859,39.639,39.5792,39.6324,29210.7584
2010-04-06 10:50:00,59.67,59.74,59.67,59.73,25903.880070546733,39.639,39.6855,39.639,39.6789,25903.8801
2010-04-06 11:00:00,59.74,59.76,59.6,59.62,26124.338624338623,39.6855,39.6988,39.5925,39.6058,26124.3386
2010-04-06 11:10:00,59.62,59.63,59.58,59.6,23919.75308641975,39.6058,39.6124,39.5792,39.5925,23919.7531
2010-04-06 11:20:00,59.59,59.6,59.48,59.52,42989.41798941798,39.5859,39.5925,39.5128,39.5394,42989.418
2010-04-06 11:30:00,59.51,59.57,59.46,59.46,39021.16402116402,39.5327,39.5726,39.4995,39.4995,39021.164
2010-04-06 11:40:00,59.47,59.51,59.47,59.48,16754.85008818342,39.5061,39.5327,39.5061,39.5128,16754.8501
2010-04-06 11:50:00,59.49,59.51,59.47,59.48,23919.75308641975,39.5194,39.5327,39.5061,39.5128,23919.7531
2010-04-06 12:00:00,59.48,59.49,59.46,59.48,29761.90476190476,39.5128,39.5194,39.4995,39.5128,29761.9048
2010-04-06 12:10:00,59.47,59.52,59.46,59.5,22707.231040564373,39.5061,39.5394,39.4995,39.5261,22707.231
2010-04-06 12:20:00,59.51,59.52,59.49,59.52,22817.460317460314,39.5327,39.5394,39.5194,39.5394,22817.4603
2010-04-06 12:30:00,59.52,59.53,59.47,59.5,27116.402116402114,39.5394,39.546,39.5061,39.5261,27116.4021
2010-04-06 12:40:00,59.5,59.5,59.46,59.47,32738.09523809524,39.5261,39.5261,39.4995,39.5061,32738.0952
2010-04-06 12:50:00,59.48,59.49,59.46,59.46,21384.47971781305,39.5128,39.5194,39.4995,39.4995,21384.4797
2010-04-06 13:00:00,59.46,59.58,59.46,59.58,41556.43738977072,39.4995,39.5792,39.4995,39.5792,41556.4374
2010-04-06 13:10:00,59.58,59.61,59.56,59.56,32848.324514991175,39.5792,39.5992,39.5659,39.5659,32848.3245
2010-04-06 13:20:00,59.56,59.63,59.56,59.63,16865.079365079364,39.5659,39.6124,39.5659,39.6124,16865.0794
2010-04-06 13:30:00,59.63,59.64,59.54,59.54,24029.982363315696,39.6124,39.6191,39.5527,39.5527,24029.9824
2010-04-06 13:40:00,59.54,59.54,59.48,59.48,28328.92416225749,39.5527,39.5527,39.5128,39.5128,28328.9242
2010-04-06 13:50:00,59.47,59.57,59.47,59.56,29872.1340388007,39.5061,39.5726,39.5061,39.5659,29872.134
2010-04-06 14:00:00,59.56,59.64,59.56,59.6,33179.01234567901,39.5659,39.6191,39.5659,39.5925,33179.0123
2010-04-06 14:10:00,59.6,59.69,59.6,59.69,36375.66137566137,39.5925,39.6523,39.5925,39.6523,36375.6614
2010-04-06 14:20:00,59.68,59.78,59.68,59.78,31415.34391534391,39.6457,39.7121,39.6457,39.7121,31415.3439
2010-04-06 14:30:00,59.77,59.82,59.77,59.81,32848.324514991175,39.7054,39.7387,39.7054,39.732,32848.3245
2010-04-06 14:40:00,59.81,59.83,59.78,59.78,36926.80776014109,39.732,39.7453,39.7121,39.7121,36926.8078
2010-04-06 14:50:00,59.78,59.8,59.74,59.74,30313.05114638448,39.7121,39.7254,39.6855,39.6855,30313.0511
2010-04-06 15:00:00,59.74,59.77,59.71,59.74,44532.62786596119,39.6855,39.7054,39.6656,39.6855,44532.6279
2010-04-06 15:10:00,59.75,59.77,59.63,59.63,47619.04761904761,39.6922,39.7054,39.6124,39.6124,47619.0476
2010-04-06 15:20:00,59.63,59.66,59.57,59.58,55004.40917107583,39.6124,39.6324,39.5726,39.5792,55004.4092
2010-04-06 15:30:00,59.58,59.58,59.54,59.54,71208.11287477953,39.5792,39.5792,39.5527,39.5527,71208.1129
2010-04-06 15:40:00,59.55,59.62,59.54,59.58,104497.35449735448,39.5593,39.6058,39.5527,39.5792,104497.3545
2010-04-06 15:50:00,59.58,59.62,59.55,59.62,163359.78835978833,39.5792,39.6058,39.5593,39.6058,163359.7884
2010-04-07 09:30:00,59.4,59.41,59.2,59.23,43209.87654320987,39.4596,39.4663,39.3268,39.3467,43209.8765
2010-04-07 09:40:00,59.2,59.53,59.2,59.46,32297.17813051146,39.3268,39.546,39.3268,39.4995,32297.1781
2010-04-07 09:50:00,59.48,59.57,59.43,59.46,29651.67548500881,39.5128,39.5726,39.4796,39.4995,29651.6755
2010-04-07 10:00:00,59.47,59.55,59.43,59.55,29541.44620811288,39.5061,39.5593,39.4796,39.5593,29541.4462
2010-04-07 10:10:00,59.55,59.56,59.44,59.44,32627.86596119929,39.5593,39.5659,39.4862,39.4862,32627.866
2010-04-07 10:20:00,59.45,59.47,59.38,59.38,32407.407407407405,39.4929,39.5061,39.4464,39.4464,32407.4074
2010-04-07 10:30:00,59.39,59.46,59.36,59.39,29100.529100529096,39.453,39.4995,39.4331,39.453,29100.5291
2010-04-07 10:40:00,59.38,59.38,59.22,59.24,39021.16402116402,39.4464,39.4464,39.3401,39.3534,39021.164
2010-04-07 10:50:00,59.25,59.42,59.25,59.39,37477.95414462081,39.36,39.4729,39.36,39.453,37477.9541
2010-04-07 11:00:00,59.4,59.5,59.36,59.5,42768.9594356261,39.4596,39.5261,39.4331,39.5261,42768.9594
2010-04-07 11:10:00,59.5,59.65,59.49,59.65,37367.724867724864,39.5261,39.6257,39.5194,39.6257,37367.7249
2010-04-07 11:20:00,59.66,59.72,59.62,59.72,40784.83245149911,39.6324,39.6722,39.6058,39.6722,40784.8325
2010-04-07 11:30:00,59.72,59.74,59.67,59.69,34391.53439153439,39.6722,39.6855,39.639,39.6523,34391.5344
2010-04-07 11:40:00,59.7,59.73,59.66,59.68,29431.216931216928,39.6589,39.6789,39.6324,39.6457,29431.2169
2010-04-07 11:50:00,59.68,59.72,59.64,59.66,25462.96296296296,39.6457,39.6722,39.6191,39.6324,25462.963
2010-04-07 12:00:00,59.66,59.69,59.6,59.6,34722.22222222222,39.6324,39.6523,39.5925,39.5925,34722.2222
2010-04-07 12:10:00,59.6,59.61,59.5,59.51,22707.231040564373,39.5925,39.5992,39.5261,39.5327,22707.231
2010-04-07 12:20:00,59.51,59.53,59.49,59.51,20061.728395061727,39.5327,39.546,39.5194,39.5327,20061.7284
2010-04-07 12:30:00,59.5,59.56,59.49,59.56,13007.05467372134,39.5261,39.5659,39.5194,39.5659,13007.0547
2010-04-07 12:40:00,59.57,59.6,59.56,59.57,18518.518518518515,39.5726,39.5925,39.5659,39.5726,18518.5185
2010-04-07 12:50:00,59.56,59.61,59.54,59.61,24801.5873015873,39.5659,39.5992,39.5527,39.5992,24801.5873
2010-04-07 13:00:00,59.62,59.71,59.62,59.67,35163.13932980599,39.6058,39.6656,39.6058,39.639,35163.1393
2010-04-07 13:10:00,59.66,59.72,59.65,59.68,24801.5873015873,39.6324,39.6722,39.6257,39.6457,24801.5873
2010-04-07 13:20:00,59.69,59.75,59.69,59.73,26344.79717813051,39.6523,39.6922,39.6523,39.6789,26344.7972
2010-04-07 13:30:00,59.74,59.76,59.68,59.73,23478.835978835978,39.6855,39.6988,39.6457,39.6789,23478.836
2010-04-07 13:40:00,59.74,59.77,59.62,59.65,29761.90476190476,39.6855,39.7054,39.6058,39.6257,29761.9048
2010-04-07 13:50:00,59.66,59.74,59.65,59.73,23258.377425044087,39.6324,39.6855,39.6257,39.6789,23258.3774
2010-04-07 14:00:00,59.74,59.78,59.7,59.78,28439.15343915344,39.6855,39.7121,39.6589,39.7121,28439.1534
2010-04-07 14:10:00,59.78,59.78,59.68,59.7,40564.37389770723,39.7121,39.7121,39.6457,39.6589,40564.3739
2010-04-07 14:20:00,59.7,59.7,59.57,59.59,40674.60317460317,39.6589,39.6589,39.5726,39.5859,40674.6032
2010-04-07 14:30:00,59.59,59.59,59.49,59.58,41446.20811287477,39.5859,39.5859,39.5194,39.5792,41446.2081
2010-04-07 14:40:00,59.58,59.58,59.43,59.43,47398.58906525573,39.5792,39.5792,39.4796,39.4796,47398.5891
2010-04-07 14:50:00,59.43,59.49,59.37,59.39,77711.6402116402,39.4796,39.5194,39.4397,39.453,77711.6402
2010-04-07 15:00:00,59.4,59.4,59.22,59.22,112433.86243386242,39.4596,39.4596,39.3401,39.3401,112433.8624
2010-04-07 15:10:00,59.22,59.29,59.19,59.23,86309.5238095238,39.3401,39.3866,39.3201,39.3467,86309.5238
2010-04-07 15:20:00,59.23,59.23,59.14,59.14,143077.60141093473,39.3467,39.3467,39.2869,39.2869,143077.6014
2010-04-07 15:30:00,59.15,59.21,59.13,59.16,161485.8906525573,39.2936,39.3334,39.2803,39.3002,161485.8907
2010-04-07 15:40:00,59.16,59.17,59.11,59.11,164902.99823633156,39.3002,39.3069,39.267,39.267,164902.9982
2010-04-07 15:50:00,59.12,59.19,59.1,59.19,281856.26102292765,39.2736,39.3201,39.2604,39.3201,281856.261
2010-04-08 09:30:00,59.13,59.13,58.64,58.84,74514.99118165784,39.2803,39.2803,38.9548,39.0876,74514.9912
2010-04-08 09:40:00,58.83,58.83,58.64,58.76,37698.41269841269,39.081,39.081,38.9548,39.0345,37698.4127
2010-04-08 09:50:00,58.75,58.85,58.74,58.8,48170.19400352733,39.0279,39.0943,39.0212,39.0611,48170.194
2010-04-08 10:00:00,58.82,58.88,58.8,58.81,52799.82363315696,39.0744,39.1142,39.0611,39.0677,52799.8236
2010-04-08 10:10:00,58.82,58.89,58.76,58.86,140542.32804232804,39.0744,39.1209,39.0345,39.1009,140542.328
2010-04-08 10:20:00,58.84,58.88,58.83,58.87,26124.338624338623,39.0876,39.1142,39.081,39.1076,26124.3386
2010-04-08 10:30:00,58.87,58.88,58.8,58.83,43761.02292768959,39.1076,39.1142,39.0611,39.081,43761.0229
2010-04-08 10:40:00,58.81,58.87,58.81,58.85,29982.36331569665,39.0677,39.1076,39.0677,39.0943,29982.3633
2010-04-08 10:50:00,58.85,58.89,58.83,58.89,41446.20811287477,39.0943,39.1209,39.081,39.1209,41446.2081
2010-04-08 11:00:00,58.9,59.0,58.9,58.96,31194.885361552024,39.1275,39.1939,39.1275,39.1674,31194.8854
2010-04-08 11:10:00,58.95,58.97,58.91,58.91,75507.05467372133,39.1607,39.174,39.1341,39.1341,75507.0547
2010-04-08 11:20:00,58.9,58.93,58.89,58.89,25132.27513227513,39.1275,39.1474,39.1209,39.1209,25132.2751
2010-04-08 11:30:00,58.9,58.91,58.85,58.9,24801.5873015873,39.1275,39.1341,39.0943,39.1275,24801.5873
2010-04-08 11:40:00,58.89,58.93,58.86,58.9,31746.031746031746,39.1209,39.1474,39.1009,39.1275,31746.0317
2010-04-08 11:50:00,58.9,58.92,58.88,58.91,22707.231040564373,39.1275,39.1408,39.1142,39.1341,22707.231
2010-04-08 12:00:00,58.91,58.94,58.9,58.91,59854.49735449735,39.1341,39.1541,39.1275,39.1341,59854.4974
2010-04-08 12:10:00,58.9,58.98,58.9,58.97,12786.596119929452,39.1275,39.1806,39.1275,39.174,12786.5961
2010-04-08 12:20:00,58.96,59.0,58.95,58.99,32407.407407407405,39.1674,39.1939,39.1607,39.1873,32407.4074
2010-04-08 12:30:00,59.0,59.0,58.93,58.96,17746.91358024691,39.1939,39.1939,39.1474,39.1674,17746.9136
2010-04-08 12:40:00,58.95,59.01,58.95,58.99,19841.26984126984,39.1607,39.2006,39.1607,39.1873,19841.2698
2010-04-08 12:50:00,59.0,59.02,58.97,59.01,11794.53262786596,39.1939,39.2072,39.174,39.2006,11794.5326
2010-04-08 13:00:00,59.0,59.09,58.99,59.04,19400.352733686064,39.1939,39.2537,39.1873,39.2205,19400.3527
2010-04-08 13:10:00,59.04,59.06,59.0,59.0,15983.245149911814,39.2205,39.2338,39.1939,39.1939,15983.2451
2010-04-08 13:20:00,59.0,59.0,58.96,58.99,29100.529100529096,39.1939,39.1939,39.1674,39.1873,29100.5291
2010-04-08 13:30:00,58.99,59.05,58.99,59.03,21825.396825396823,39.1873,39.2271,39.1873,39.2139,21825.3968
2010-04-08 13:40:00,59.03,59.05,58.93,59.03,49162.25749559082,39.2139,39.2271,39.1474,39.2139,49162.2575
2010-04-08 13:50:00,59.02,59.06,58.99,59.0,84656.08465608464,39.2072,39.2338,39.1873,39.1939,84656.0847
2010-04-08 14:00:00,59.0,59.04,58.99,59.03,25022.045855379187,39.1939,39.2205,39.1873,39.2139,25022.0459
2010-04-08 14:10:00,59.03,59.12,59.02,59.1,14109.347442680775,39.2139,39.2736,39.2072,39.2604,14109.3474
2010-04-08 14:20:00,59.09,59.13,59.04,59.1,25683.421516754846,39.2537,39.2803,39.2205,39.2604,25683.4215
2010-04-08 14:30:00,59.1,59.11,59.08,59.11,11243.38624338624,39.2604,39.267,39.2471,39.267,11243.3862
2010-04-08 14:40:00,59.11,59.18,59.1,59.17,19069.66490299824,39.267,39.3135,39.2604,39.3069,19069.6649
2010-04-08 14:50:00,59.17,59.2,59.13,59.15,21384.47971781305,39.3069,39.3268,39.2803,39.2936,21384.4797
2010-04-08 15:00:00,59.16,59.19,59.11,59.13,71538.80070546737,39.3002,39.3201,39.267,39.2803,71538.8007
2010-04-08 15:10:00,59.14,59.19,59.1,59.19,27116.402116402114,39.2869,39.3201,39.2604,39.3201,27116.4021
2010-04-08 15:20:00,59.19,59.19,59.09,59.1,33950.61728395061,39.3201,39.3201,39.2537,39.2604,33950.6173
2010-04-08 15:30:00,59.09,59.14,59.04,59.05,56437.3897707231,39.2537,39.2869,39.2205,39.2271,56437.3898
2010-04-08 15:40:00,59.05,59.07,58.97,59.05,123456.79012345675,39.2271,39.2404,39.174,39.2271,123456.7901
2010-04-08 15:50:00,59.05,59.05,59.01,59.03,214506.1728395061,39.2271,39.2271,39.2006,39.2139,214506.1728
2010-04-09 09:30:00,59.04,59.39,59.03,59.19,60736.33156966489,39.2205,39.453,39.2139,39.3201,60736.3316
2010-04-09 09:40:00,59.19,59.22,59.13,59.2,43761.02292768959,39.3201,39.3401,39.2803,39.3268,43761.0229
2010-04-09 09:50:00,59.2,59.47,59.19,59.45,137786.59611992945,39.3268,39.5061,39.3201,39.4929,137786.5961
2010-04-09 10:00:00,59.47,59.57,59.46,59.52,37367.724867724864,39.5061,39.5726,39.4995,39.5394,37367.7249
2010-04-09 10:10:00,59.51,59.53,59.45,59.5,66137.56613756613,39.5327,39.546,39.4929,39.5261,66137.5661
2010-04-09 10:20:00,59.5,59.54,59.35,59.39,82561.72839506171,39.5261,39.5527,39.4264,39.453,82561.7284
2010-04-09 10:30:00,59.39,59.45,59.3,59.39,64704.58553791887,39.453,39.4929,39.3932,39.453,64704.5855
2010-04-09 10:40:00,59.4,59.53,59.4,59.53,21274.250440917105,39.4596,39.546,39.4596,39.546,21274.2504
2010-04-09 10:50:00,59.53,59.58,59.48,59.54,25903.880070546733,39.546,39.5792,39.5128,39.5527,25903.8801
2010-04-09 11:00:00,59.54,59.58,59.51,59.58,39241.6225749559,39.5527,39.5792,39.5327,39.5792,39241.6226
2010-04-09 11:10:00,59.58,59.67,59.58,59.61,19510.58201058201,39.5792,39.639,39.5792,39.5992,19510.582
2010-04-09 11:20:00,59.61,59.69,59.56,59.56,41335.97883597883,39.5992,39.6523,39.5659,39.5659,41335.9788
2010-04-09 11:30:00,59.56,59.6,59.49,59.6,33840.38800705467,39.5659,39.5925,39.5194,39.5925,33840.388
2010-04-09 11:40:00,59.61,59.67,59.6,59.65,39682.53968253968,39.5992,39.639,39.5925,39.6257,39682.5397
2010-04-09 11:50:00,59.65,59.7,59.64,59.66,58862.433862433856,39.6257,39.6589,39.6191,39.6324,58862.4339
2010-04-09 12:00:00,59.67,59.73,59.66,59.73,32848.324514991175,39.639,39.6789,39.6324,39.6789,32848.3245
2010-04-09 12:10:00,59.73,59.86,59.73,59.85,41666.66666666666,39.6789,39.7652,39.6789,39.7586,41666.6667
2010-04-09 12:20:00,59.84,59.88,59.84,59.87,30643.738977072306,39.7519,39.7785,39.7519,39.7719,30643.739
2010-04-09 12:30:00,59.86,59.88,59.83,59.85,59854.49735449735,39.7652,39.7785,39.7453,39.7586,59854.4974
2010-04-09 12:40:00,59.85,59.86,59.8,59.82,43761.02292768959,39.7586,39.7652,39.7254,39.7387,43761.0229
2010-04-09 12:50:00,59.82,59.85,59.78,59.84,31084.65608465608,39.7387,39.7586,39.7121,39.7519,31084.6561
2010-04-09 13:00:00,59.84,59.85,59.82,59.84,26014.10934744268,39.7519,39.7586,39.7387,39.7519,26014.1093
2010-04-09 13:10:00,59.84,59.88,59.82,59.87,27777.777777777774,39.7519,39.7785,39.7387,39.7719,27777.7778
2010-04-09 13:20:00,59.87,59.88,59.85,59.87,40454.14462081128,39.7719,39.7785,39.7586,39.7719,40454.1446
2010-04-09 13:30:00,59.86,59.93,59.86,59.93,32627.86596119929,39.7652,39.8117,39.7652,39.8117,32627.866
2010-04-09 13:40:00,59.93,59.98,59.93,59.96,31746.031746031746,39.8117,39.8449,39.8117,39.8317,31746.0317
2010-04-09 13:50:00,59.96,59.97,59.91,59.92,29431.216931216928,39.8317,39.8383,39.7984,39.8051,29431.2169
2010-04-09 14:00:00,59.92,59.92,59.88,59.89,39241.6225749559,39.8051,39.8051,39.7785,39.7852,39241.6226
2010-04-09 14:10:00,59.9,59.93,59.88,59.92,33068.783068783065,39.7918,39.8117,39.7785,39.8051,33068.7831
2010-04-09 14:20:00,59.91,59.97,59.91,59.93,34611.992945326274,39.7984,39.8383,39.7984,39.8117,34611.9929
2010-04-09 14:30:00,59.93,59.93,59.9,59.92,40013.22751322751,39.8117,39.8117,39.7918,39.8051,40013.2275
2010-04-09 14:40:00,59.91,59.96,59.91,59.93,37588.18342151675,39.7984,39.8317,39.7984,39.8117,37588.1834
2010-04-09 14:50:00,59.94,60.01,59.94,59.98,41887.12522045855,39.8184,39.8649,39.8184,39.8449,41887.1252
2010-04-09 15:00:00,59.98,59.99,59.96,59.96,36485.89065255732,39.8449,39.8516,39.8317,39.8317,36485.8907
2010-04-09 15:10:00,59.96,59.97,59.89,59.92,52910.0529100529,39.8317,39.8383,39.7852,39.8051,52910.0529
2010-04-09 15:20:00,59.92,59.93,59.87,59.89,55776.01410934744,39.8051,39.8117,39.7719,39.7852,55776.0141
2010-04-09 15:30:00,59.89,60.02,59.88,59.97,50815.696649029975,39.7852,39.8715,39.7785,39.8383,50815.6966
2010-04-09 15:40:00,59.97,60.01,59.92,59.95,104166.66666666666,39.8383,39.8649,39.8051,39.825,104166.6667
2010-04-09 15:50:00,59.95,60.05,59.94,60.03,131283.06878306877,39.825,39.8914,39.8184,39.8782,131283.0688
2010-04-12 09:30:00,60.01,60.27,60.01,60.27,26234.567901234564,39.8649,40.0376,39.8649,40.0376,26234.5679
2010-04-12 09:40:00,60.27,60.27,60.07,60.07,47619.04761904761,40.0376,40.0376,39.9047,39.9047,47619.0476
2010-04-12 09:50:00,60.1,60.1,59.97,60.04,21935.626102292765,39.9247,39.9247,39.8383,39.8848,21935.6261
2010-04-12 10:00:00,60.0,60.15,59.99,60.07,25352.73368606701,39.8582,39.9579,39.8516,39.9047,25352.7337
2010-04-12 10:10:00,60.07,60.17,60.07,60.15,29320.987654320983,39.9047,39.9712,39.9047,39.9579,29320.9877
2010-04-12 10:20:00,60.15,60.28,60.14,60.28,32958.55379188712,39.9579,40.0442,39.9512,40.0442,32958.5538
2010-04-12 10:30:00,60.27,60.29,60.21,60.24,60626.10229276896,40.0376,40.0509,39.9977,40.0177,60626.1023
2010-04-12 10:40:00,60.23,60.37,60.22,60.37,49492.945326278656,40.011,40.104,40.0044,40.104,49492.9453
2010-04-12 10:50:00,60.35,60.45,60.35,60.43,39351.85185185185,40.0907,40.1572,40.0907,40.1439,39351.8519
2010-04-12 11:00:00,60.42,60.44,60.37,60.39,24029.982363315696,40.1372,40.1505,40.104,40.1173,24029.9824
2010-04-12 11:10:00,60.38,60.4,60.27,60.3,38910.93474426808,40.1107,40.124,40.0376,40.0575,38910.9347
2010-04-12 11:20:00,60.3,60.33,60.18,60.18,63602.29276895943,40.0575,40.0775,39.9778,39.9778,63602.2928
2010-04-12 11:30:00,60.17,60.23,60.15,60.18,42989.41798941798,39.9712,40.011,39.9579,39.9778,42989.418
2010-04-12 11:40:00,60.17,60.22,60.16,60.17,14770.723104056437,39.9712,40.0044,39.9645,39.9712,14770.7231
2010-04-12 11:50:00,60.17,60.2,60.14,60.19,31635.8024691358,39.9712,39.9911,39.9512,39.9844,31635.8025
2010-04-12 12:00:00,60.21,60.25,60.19,60.24,14660.493827160491,39.9977,40.0243,39.9844,40.0177,14660.4938
2010-04-12 12:10:00,60.25,60.25,60.19,60.23,25132.27513227513,40.0243,40.0243,39.9844,40.011,25132.2751
2010-04-12 12:20:00,60.22,60.23,60.2,60.22,17305.996472663137,40.0044,40.011,39.9911,40.0044,17305.9965
2010-04-12 12:30:00,60.22,60.27,60.22,60.27,14109.347442680775,40.0044,40.0376,40.0044,40.0376,14109.3474
2010-04-12 12:40:00,60.26,60.31,60.26,60.29,25793.65079365079,40.0309,40.0642,40.0309,40.0509,25793.6508
2010-04-12 12:50:00,60.27,60.31,60.26,60.28,22707.231040564373,40.0376,40.0642,40.0309,40.0442,22707.231
2010-04-12 13:00:00,60.28,60.37,60.28,60.37,28108.465608465605,40.0442,40.104,40.0442,40.104,28108.4656
2010-04-12 13:10:00,60.37,60.39,60.37,60.39,11463.84479717813,40.104,40.1173,40.104,40.1173,11463.8448
2010-04-12 13:20:00,60.39,60.4,60.38,60.39,19731.040564373896,40.1173,40.124,40.1107,40.1173,19731.0406
2010-04-12 13:30:00,60.39,60.41,60.33,60.38,32848.324514991175,40.1173,40.1306,40.0775,40.1107,32848.3245
2010-04-12 13:40:00,60.38,60.38,60.32,60.34,23919.75308641975,40.1107,40.1107,40.0708,40.0841,23919.7531
2010-04-12 13:50:00,60.33,60.33,60.21,60.22,25793.65079365079,40.0775,40.0775,39.9977,40.0044,25793.6508
2010-04-12 14:00:00,60.2,60.24,60.17,60.2,34832.451499118164,39.9911,40.0177,39.9712,39.9911,34832.4515
2010-04-12 14:10:00,60.19,60.2,60.17,60.17,25793.65079365079,39.9844,39.9911,39.9712,39.9712,25793.6508
2010-04-12 14:20:00,60.16,60.17,60.1,60.12,35604.056437389765,39.9645,39.9712,39.9247,39.9379,35604.0564
2010-04-12 14:30:00,60.11,60.14,60.08,60.11,28108.465608465605,39.9313,39.9512,39.9114,39.9313,28108.4656
2010-04-12 14:40:00,60.12,60.13,60.04,60.1,31966.49029982363,39.9379,39.9446,39.8848,39.9247,31966.4903
2010-04-12 14:50:00,60.1,60.2,60.08,60.2,20502.6455026455,39.9247,39.9911,39.9114,39.9911,20502.6455
2010-04-12 15:00:00,60.2,60.21,60.14,60.17,70546.73721340387,39.9911,39.9977,39.9512,39.9712,70546.7372
2010-04-12 15:10:00,60.17,60.18,60.11,60.14,49382.71604938271,39.9712,39.9778,39.9313,39.9512,49382.716
2010-04-12 15:20:00,60.14,60.15,60.05,60.08,47729.27689594356,39.9512,39.9579,39.8914,39.9114,47729.2769
2010-04-12 15:30:00,60.08,60.09,60.04,60.08,78152.55731922398,39.9114,39.918,39.8848,39.9114,78152.5573
2010-04-12 15:40:00,60.09,60.09,59.99,60.04,89947.08994708993,39.918,39.918,39.8516,39.8848,89947.0899
2010-04-12 15:50:00,60.04,60.07,60.01,60.06,108796.29629629628,39.8848,39.9047,39.8649,39.8981,108796.2963
2010-04-13 09:30:00,59.92,59.94,59.55,59.62,62059.08289241622,39.8051,39.8184,39.5593,39.6058,62059.0829
2010-04-13 09:40:00,59.62,59.88,59.61,59.86,33840.38800705467,39.6058,39.7785,39.5992,39.7652,33840.388
2010-04-13 09:50:00,59.86,59.87,59.79,59.79,40674.60317460317,39.7652,39.7719,39.7187,39.7187,40674.6032
2010-04-13 10:00:00,59.79,59.79,59.74,59.76,34501.76366843033,39.7187,39.7187,39.6855,39.6988,34501.7637
2010-04-13 10:10:00,59.76,59.88,59.75,59.87,25022.045855379187,39.6988,39.7785,39.6922,39.7719,25022.0459
2010-04-13 10:20:00,59.87,59.88,59.69,59.69,31525.57319223985,39.7719,39.7785,39.6523,39.6523,31525.5732
2010-04-13 10:30:00,59.68,59.68,59.51,59.58,55555.55555555555,39.6457,39.6457,39.5327,39.5792,55555.5556
2010-04-13 10:40:00,59.58,59.72,59.58,59.72,29320.987654320983,39.5792,39.6722,39.5792,39.6722,29320.9877
2010-04-13 10:50:00,59.72,59.82,59.72,59.82,44532.62786596119,39.6722,39.7387,39.6722,39.7387,44532.6279
2010-04-13 11:00:00,59.82,59.9,59.8,59.88,30092.592592592588,39.7387,39.7918,39.7254,39.7785,30092.5926
2010-04-13 11:10:00,59.87,59.91,59.86,59.89,23809.52380952381,39.7719,39.7984,39.7652,39.7852,23809.5238
2010-04-13 11:20:00,59.89,59.97,59.88,59.97,24801.5873015873,39.7852,39.8383,39.7785,39.8383,24801.5873
2010-04-13 11:30:00,59.97,59.98,59.9,59.9,24581.12874779541,39.8383,39.8449,39.7918,39.7918,24581.1287
2010-04-13 11:40:00,59.9,59.94,59.88,59.93,14880.95238095238,39.7918,39.8184,39.7785,39.8117,14880.9524
2010-04-13 11:50:00,59.94,59.98,59.93,59.98,15983.245149911814,39.8184,39.8449,39.8117,39.8449,15983.2451
2010-04-13 12:00:00,59.97,60.0,59.97,60.0,23037.9188712522,39.8383,39.8582,39.8383,39.8582,23037.9189
2010-04-13 12:10:00,60.0,60.08,59.95,60.08,26565.2557319224,39.8582,39.9114,39.825,39.9114,26565.2557
2010-04-13 12:20:00,60.09,60.11,60.07,60.09,21935.626102292765,39.918,39.9313,39.9047,39.918,21935.6261
2010-04-13 12:30:00,60.09,60.1,60.07,60.07,13227.513227513226,39.918,39.9247,39.9047,39.9047,13227.5132
2010-04-13 12:40:00,60.07,60.08,60.06,60.08,14109.347442680775,39.9047,39.9114,39.8981,39.9114,14109.3474
2010-04-13 12:50:00,60.08,60.1,60.06,60.09,36155.20282186948,39.9114,39.9247,39.8981,39.918,36155.2028
2010-04-13 13:00:00,60.08,60.1,60.07,60.09,16313.932980599646,39.9114,39.9247,39.9047,39.918,16313.933
2010-04-13 13:10:00,60.09,60.09,60.03,60.08,27998.23633156966,39.918,39.918,39.8782,39.9114,27998.2363
2010-04-13 13:20:00,60.08,60.11,60.07,60.1,18628.74779541446,39.9114,39.9313,39.9047,39.9247,18628.7478
2010-04-13 13:30:00,60.09,60.14,60.09,60.14,14109.347442680775,39.918,39.9512,39.918,39.9512,14109.3474
2010-04-13 13:40:00,60.14,60.17,60.09,60.1,20943.56261022928,39.9512,39.9712,39.918,39.9247,20943.5626
2010-04-13 13:50:00,60.1,60.2,60.1,60.17,17085.53791887125,39.9247,39.9911,39.9247,39.9712,17085.5379
2010-04-13 14:00:00,60.17,60.2,60.17,60.17,21274.250440917105,39.9712,39.9911,39.9712,39.9712,21274.2504
2010-04-13 14:10:00,60.17,60.51,60.16,60.46,306327.16049382713,39.9712,40.197,39.9645,40.1638,306327.1605
2010-04-13 14:20:00,60.46,60.59,60.32,60.33,131503.52733686066,40.1638,40.2502,40.0708,40.0775,131503.5273
2010-04-13 14:30:00,60.33,60.4,60.28,60.38,46406.52557319224,40.0775,40.124,40.0442,40.1107,46406.5256
2010-04-13 14:40:00,60.38,60.45,60.37,60.41,80026.45502645502,40.1107,40.1572,40.104,40.1306,80026.455
2010-04-13 14:50:00,60.41,60.45,60.37,60.44,81900.35273368606,40.1306,40.1572,40.104,40.1505,81900.3527
2010-04-13 15:00:00,60.45,60.47,60.4,60.46,30533.509700176364,40.1572,40.1705,40.124,40.1638,30533.5097
2010-04-13 15:10:00,60.46,60.52,60.37,60.52,54343.03350970017,40.1638,40.2037,40.104,40.2037,54343.0335
2010-04-13 15:20:00,60.52,60.59,60.5,60.57,64043.2098765432,40.2037,40.2502,40.1904,40.2369,64043.2099
2010-04-13 15:30:00,60.57,60.57,60.46,60.49,75396.82539682538,40.2369,40.2369,40.1638,40.1837,75396.8254
2010-04-13 15:40:00,60.49,60.55,60.46,60.46,82120.81128747795,40.1837,40.2236,40.1638,40.1638,82120.8113
2010-04-13 15:50:00,60.46,60.46,60.42,60.43,152557.31922398586,40.1638,40.1638,40.1372,40.1439,152557.3192
2010-04-14 09:30:00,60.64,60.64,60.01,60.01,72751.32275132275,40.2834,40.2834,39.8649,39.8649,72751.3228
2010-04-14 09:40:00,60.04,60.09,59.93,59.93,27998.23633156966,39.8848,39.918,39.8117,39.8117,27998.2363
2010-04-14 09:50:00,59.92,60.0,59.8,59.8,24360.670194003524,39.8051,39.8582,39.7254,39.7254,24360.6702
2010-04-14 10:00:00,59.81,59.97,59.79,59.97,33840.38800705467,39.732,39.8383,39.7187,39.8383,33840.388
2010-04-14 10:10:00,59.97,59.99,59.73,59.99,37257.49559082892,39.8383,39.8516,39.6789,39.8516,37257.4956
2010-04-14 10:20:00,59.99,60.16,59.97,60.15,30092.592592592588,39.8516,39.9645,39.8383,39.9579,30092.5926
2010-04-14 10:30:00,60.16,60.25,60.06,60.2,29651.67548500881,39.9645,40.0243,39.8981,39.9911,29651.6755
2010-04-14 10:40:00,60.2,60.23,60.1,60.19,22486.772486772483,39.9911,40.011,39.9247,39.9844,22486.7725
2010-04-14 10:50:00,60.2,60.23,60.15,60.18,40013.22751322751,39.9911,40.011,39.9579,39.9778,40013.2275
2010-04-14 11:00:00,60.18,60.21,60.07,60.07,15101.410934744266,39.9778,39.9977,39.9047,39.9047,15101.4109
2010-04-14 11:10:00,60.07,60.07,60.05,60.07,18959.43562610229,39.9047,39.9047,39.8914,39.9047,18959.4356
2010-04-14 11:20:00,60.07,60.07,59.99,60.06,30974.426807760137,39.9047,39.9047,39.8516,39.8981,30974.4268
2010-04-14 11:30:00,60.07,60.07,59.97,59.97,20282.18694885361,39.9047,39.9047,39.8383,39.8383,20282.1869
2010-04-14 11:40:00,59.98,59.99,59.93,59.95,22486.772486772483,39.8449,39.8516,39.8117,39.825,22486.7725
2010-04-14 11:50:00,59.95,59.95,59.88,59.89,27447.089947089946,39.825,39.825,39.7785,39.7852,27447.0899
2010-04-14 12:00:00,59.9,60.02,59.89,60.01,40674.60317460317,39.7918,39.8715,39.7852,39.8649,40674.6032
2010-04-14 12:10:00,60.01,60.05,59.99,60.03,38359.78835978836,39.8649,39.8914,39.8516,39.8782,38359.7884
2010-04-14 12:20:00,60.04,60.12,60.03,60.11,27998.23633156966,39.8848,39.9379,39.8782,39.9313,27998.2363
2010-04-14 12:30:00,60.11,60.17,60.1,60.17,23148.148148148142,39.9313,39.9712,39.9247,39.9712,23148.1481
2010-04-14 12:40:00,60.16,60.21,60.16,60.21,13778.659611992944,39.9645,39.9977,39.9645,39.9977,13778.6596
2010-04-14 12:50:00,60.2,60.22,60.19,60.22,19951.499118165782,39.9911,40.0044,39.9844,40.0044,19951.4991
2010-04-14 13:00:00,60.22,60.27,60.22,60.27,24801.5873015873,40.0044,40.0376,40.0044,40.0376,24801.5873
2010-04-14 13:10:00,60.27,60.27,60.23,60.27,27888.00705467372,40.0376,40.0376,40.011,40.0376,27888.0071
2010-04-14 13:20:00,60.27,60.3,60.27,60.3,19400.352733686064,40.0376,40.0575,40.0376,40.0575,19400.3527
2010-04-14 13:30:00,60.3,60.39,60.3,60.38,34942.6807760141,40.0575,40.1173,40.0575,40.1107,34942.6808
2010-04-14 13:40:00,60.37,60.46,60.37,60.45,51697.53086419753,40.104,40.1638,40.104,40.1572,51697.5309
2010-04-14 13:50:00,60.46,60.49,60.43,60.46,29100.529100529096,40.1638,40.1837,40.1439,40.1638,29100.5291
2010-04-14 14:00:00,60.46,60.51,60.46,60.48,35934.7442680776,40.1638,40.197,40.1638,40.1771,35934.7443
2010-04-14 14:10:00,60.48,60.48,60.4,60.42,42768.9594356261,40.1771,40.1771,40.124,40.1372,42768.9594
2010-04-14 14:20:00,60.41,60.42,60.4,60.4,21384.47971781305,40.1306,40.1372,40.124,40.124,21384.4797
2010-04-14 14:30:00,60.41,60.45,60.4,60.42,58421.51675485008,40.1306,40.1572,40.124,40.1372,58421.5168
2010-04-14 14:40:00,60.41,60.46,60.41,60.46,48170.19400352733,40.1306,40.1638,40.1306,40.1638,48170.194
2010-04-14 14:50:00,60.46,60.46,60.46,60.46,17526.455026455023,40.1638,40.1638,40.1638,40.1638,17526.455
2010-04-14 15:00:00,60.46,60.48,60.43,60.45,32958.55379188712,40.1638,40.1771,40.1439,40.1572,32958.5538
2010-04-14 15:10:00,60.44,60.48,60.44,60.47,34942.6807760141,40.1505,40.1771,40.1505,40.1705,34942.6808
2010-04-14 15:20:00,60.47,60.49,60.47,60.48,39241.6225749559,40.1705,40.1837,40.1705,40.1771,39241.6226
2010-04-14 15:30:00,60.48,60.61,60.47,60.6,76609.34744268077,40.1771,40.2635,40.1705,40.2568,76609.3474
2010-04-14 15:40:00,60.59,60.6,60.56,60.56,88293.65079365078,40.2502,40.2568,40.2302,40.2302,88293.6508
2010-04-14 15:50:00,60.56,60.66,60.56,60.62,145282.1869488536,40.2302,40.2967,40.2302,40.2701,145282.1869
2010-04-15 09:30:00,60.46,60.63,60.24,60.24,35163.13932980599,40.1638,40.2767,40.0177,40.0177,35163.1393
2010-04-15 09:40:00,60.25,60.36,60.22,60.26,30533.509700176364,40.0243,40.0974,40.0044,40.0309,30533.5097
2010-04-15 09:50:00,60.27,60.28,60.18,60.23,48170.19400352733,40.0376,40.0442,39.9778,40.011,48170.194
2010-04-15 10:00:00,60.24,60.31,60.2,60.31,65806.8783068783,40.0177,40.0642,39.9911,40.0642,65806.8783
2010-04-15 10:10:00,60.3,60.36,60.28,60.32,33289.241622574955,40.0575,40.0974,40.0442,40.0708,33289.2416
2010-04-15 10:20:00,60.31,60.37,60.29,60.35,29761.90476190476,40.0642,40.104,40.0509,40.0907,29761.9048
2010-04-15 10:30:00,60.35,60.51,60.35,60.51,29100.529100529096,40.0907,40.197,40.0907,40.197,29100.5291
2010-04-15 10:40:00,60.5,60.58,60.5,60.55,28108.465608465605,40.1904,40.2435,40.1904,40.2236,28108.4656
2010-04-15 10:50:00,60.55,60.6,60.54,60.6,17526.455026455023,40.2236,40.2568,40.217,40.2568,17526.455
2010-04-15 11:00:00,60.6,60.62,60.58,60.6,21053.79188712522,40.2568,40.2701,40.2435,40.2568,21053.7919
2010-04-15 11:10:00,60.59,60.62,60.56,60.58,17746.91358024691,40.2502,40.2701,40.2302,40.2435,17746.9136
2010-04-15 11:20:00,60.58,60.58,60.48,60.49,14880.95238095238,40.2435,40.2435,40.1771,40.1837,14880.9524
2010-04-15 11:30:00,60.49,60.55,60.46,60.55,24470.89947089947,40.1837,40.2236,40.1638,40.2236,24470.8995
2010-04-15 11:40:00,60.55,60.56,60.45,60.46,20723.104056437387,40.2236,40.2302,40.1572,40.1638,20723.1041
2010-04-15 11:50:00,60.46,60.52,60.43,60.52,19620.81128747795,40.1638,40.2037,40.1439,40.2037,19620.8113
2010-04-15 12:00:00,60.52,60.52,60.45,60.46,21825.396825396823,40.2037,40.2037,40.1572,40.1638,21825.3968
2010-04-15 12:10:00,60.46,60.55,60.42,60.53,20061.728395061727,40.1638,40.2236,40.1372,40.2103,20061.7284
2010-04-15 12:20:00,60.55,60.6,60.52,60.56,33179.01234567901,40.2236,40.2568,40.2037,40.2302,33179.0123
2010-04-15 12:30:00,60.56,60.56,60.52,60.53,11904.761904761905,40.2302,40.2302,40.2037,40.2103,11904.7619
2010-04-15 12:40:00,60.53,60.56,60.49,60.5,33950.61728395061,40.2103,40.2302,40.1837,40.1904,33950.6173
2010-04-15 12:50:00,60.5,60.52,60.47,60.5,16203.703703703704,40.1904,40.2037,40.1705,40.1904,16203.7037
2010-04-15 13:00:00,60.51,60.56,60.49,60.52,61948.85361552028,40.197,40.2302,40.1837,40.2037,61948.8536
2010-04-15 13:10:00,60.51,60.55,60.51,60.53,18738.977072310405,40.197,40.2236,40.197,40.2103,18738.9771
2010-04-15 13:20:00,60.53,60.58,60.53,60.58,69223.98589065255,40.2103,40.2435,40.2103,40.2435,69223.9859
2010-04-15 13:30:00,60.58,60.64,60.58,60.63,20392.416225749555,40.2435,40.2834,40.2435,40.2767,20392.4162
2010-04-15 13:40:00,60.63,60.65,60.63,60.65,24250.440917107582,40.2767,40.29,40.2767,40.29,24250.4409
2010-04-15 13:50:00,60.64,60.68,60.63,60.63,22597.001763668428,40.2834,40.31,40.2767,40.2767,22597.0018
2010-04-15 14:00:00,60.63,60.68,60.63,60.65,22376.54320987654,40.2767,40.31,40.2767,40.29,22376.5432
2010-04-15 14:10:00,60.64,60.67,60.61,60.62,24250.440917107582,40.2834,40.3033,40.2635,40.2701,24250.4409
2010-04-15 14:20:00,60.62,60.66,60.62,60.66,23368.60670194004,40.2701,40.2967,40.2701,40.2967,23368.6067
2010-04-15 14:30:00,60.66,60.66,60.63,60.66,29651.67548500881,40.2967,40.2967,40.2767,40.2967,29651.6755
2010-04-15 14:40:00,60.66,60.72,60.66,60.72,26234.567901234564,40.2967,40.3365,40.2967,40.3365,26234.5679
2010-04-15 14:50:00,60.71,60.78,60.71,60.78,32076.719576719574,40.3299,40.3764,40.3299,40.3764,32076.7196
2010-04-15 15:00:00,60.76,60.76,60.72,60.72,29100.529100529096,40.3631,40.3631,40.3365,40.3365,29100.5291
2010-04-15 15:10:00,60.72,60.74,60.71,60.72,38690.47619047618,40.3365,40.3498,40.3299,40.3365,38690.4762
2010-04-15 15:20:00,60.71,60.73,60.69,60.7,43761.02292768959,40.3299,40.3432,40.3166,40.3232,43761.0229
2010-04-15 15:30:00,60.69,60.71,60.61,60.65,68783.06878306878,40.3166,40.3299,40.2635,40.29,68783.0688
2010-04-15 15:40:00,60.65,60.67,60.57,60.62,101190.47619047618,40.29,40.3033,40.2369,40.2701,101190.4762
2010-04-15 15:50:00,60.61,60.66,60.6,60.66,96781.30511463844,40.2635,40.2967,40.2568,40.2967,96781.3051
2010-04-16 09:30:00,60.59,60.63,60.21,60.3,197861.55202821863,40.2502,40.2767,39.9977,40.0575,197861.552
2010-04-16 09:40:00,60.3,60.35,60.18,60.26,22707.231040564373,40.0575,40.0907,39.9778,40.0309,22707.231
2010-04-16 09:50:00,60.24,60.32,60.1,60.31,57870.370370370365,40.0177,40.0708,39.9247,40.0642,57870.3704
2010-04-16 10:00:00,60.33,60.4,60.26,60.29,36706.3492063492,40.0775,40.124,40.0309,40.0509,36706.3492
2010-04-16 10:10:00,60.28,60.36,60.25,60.35,29651.67548500881,40.0442,40.0974,40.0243,40.0907,29651.6755
2010-04-16 10:20:00,60.34,60.43,60.32,60.32,46516.754850088175,40.0841,40.1439,40.0708,40.0708,46516.7549
2010-04-16 10:30:00,60.33,60.4,60.07,60.16,44422.39858906525,40.0775,40.124,39.9047,39.9645,44422.3986
2010-04-16 10:40:00,60.16,60.25,60.05,60.05,43430.33509700176,39.9645,40.0243,39.8914,39.8914,43430.3351
2010-04-16 10:50:00,60.05,60.1,59.91,60.03,49713.40388007054,39.8914,39.9247,39.7984,39.8782,49713.4039
2010-04-16 11:00:00,60.02,60.13,59.96,59.96,37808.64197530864,39.8715,39.9446,39.8317,39.8317,37808.642
2010-04-16 11:10:00,59.95,59.96,59.69,59.72,59082.89241622575,39.825,39.8317,39.6523,39.6722,59082.8924
2010-04-16 11:20:00,59.73,59.86,59.67,59.68,53681.65784832451,39.6789,39.7652,39.639,39.6457,53681.6578
2010-04-16 11:30:00,59.65,59.7,59.58,59.62,32076.719576719574,39.6257,39.6589,39.5792,39.6058,32076.7196
2010-04-16 11:40:00,59.62,59.7,59.47,59.5,31415.34391534391,39.6058,39.6589,39.5061,39.5261,31415.3439
2010-04-16 11:50:00,59.51,59.59,59.42,59.48,51697.53086419753,39.5327,39.5859,39.4729,39.5128,51697.5309
2010-04-16 12:00:00,59.48,59.5,59.36,59.5,27336.860670194,39.5128,39.5261,39.4331,39.5261,27336.8607
2010-04-16 12:10:00,59.53,59.58,59.47,59.47,24360.670194003524,39.546,39.5792,39.5061,39.5061,24360.6702
2010-04-16 12:20:00,59.49,59.58,59.47,59.58,38029.10052910053,39.5194,39.5792,39.5061,39.5792,38029.1005
2010-04-16 12:30:00,59.57,59.61,59.44,59.48,58201.05820105819,39.5726,39.5992,39.4862,39.5128,58201.0582
2010-04-16 12:40:00,59.46,59.63,59.46,59.54,19731.040564373896,39.4995,39.6124,39.4995,39.5527,19731.0406
2010-04-16 12:50:00,59.54,59.68,59.52,59.67,23037.9188712522,39.5527,39.6457,39.5394,39.639,23037.9189
2010-04-16 13:00:00,59.67,59.75,59.63,59.68,28769.841269841265,39.639,39.6922,39.6124,39.6457,28769.8413
2010-04-16 13:10:00,59.71,59.78,59.58,59.61,27226.631393298056,39.6656,39.7121,39.5792,39.5992,27226.6314
2010-04-16 13:20:00,59.6,59.64,59.55,59.56,16865.079365079364,39.5925,39.6191,39.5593,39.5659,16865.0794
2010-04-16 13:30:00,59.57,59.58,59.5,59.51,28880.07054673721,39.5726,39.5792,39.5261,39.5327,28880.0705
2010-04-16 13:40:00,59.51,59.58,59.51,59.56,33068.783068783065,39.5327,39.5792,39.5327,39.5659,33068.7831
2010-04-16 13:50:00,59.56,59.59,59.53,59.59,19620.81128747795,39.5659,39.5859,39.546,39.5859,19620.8113
2010-04-16 14:00:00,59.6,59.79,59.59,59.79,43981.481481481474,39.5925,39.7187,39.5859,39.7187,43981.4815
2010-04-16 14:10:00,59.79,59.8,59.75,59.78,50815.696649029975,39.7187,39.7254,39.6922,39.7121,50815.6966
2010-04-16 14:20:00,59.76,59.85,59.76,59.78,50815.696649029975,39.6988,39.7586,39.6988,39.7121,50815.6966
2010-04-16 14:30:00,59.78,59.87,59.76,59.79,31305.11463844797,39.7121,39.7719,39.6988,39.7187,31305.1146
2010-04-16 14:40:00,59.78,59.86,59.77,59.78,26234.567901234564,39.7121,39.7652,39.7054,39.7121,26234.5679
2010-04-16 14:50:00,59.8,59.82,59.75,59.76,18738.977072310405,39.7254,39.7387,39.6922,39.6988,18738.9771
2010-04-16 15:00:00,59.76,59.79,59.71,59.76,28218.69488536155,39.6988,39.7187,39.6656,39.6988,28218.6949
2010-04-16 15:10:00,59.76,59.81,59.68,59.7,40123.456790123455,39.6988,39.732,39.6457,39.6589,40123.4568
2010-04-16 15:20:00,59.7,59.75,59.67,59.73,39131.39329805997,39.6589,39.6922,39.639,39.6789,39131.3933
2010-04-16 15:30:00,59.72,59.87,59.68,59.85,60846.56084656084,39.6722,39.7719,39.6457,39.7586,60846.5608
2010-04-16 15:40:00,59.85,59.99,59.83,59.9,80577.60141093473,39.7586,39.8516,39.7453,39.7918,80577.6014
2010-04-16 15:50:00,59.91,59.91,59.78,59.78,179894.17989417986,39.7984,39.7984,39.7121,39.7121,179894.1799
2010-04-19 09:30:00,59.58,59.85,59.51,59.71,56547.61904761904,39.5792,39.7586,39.5327,39.6656,56547.619
2010-04-19 09:40:00,59.71,59.86,59.63,59.82,19620.81128747795,39.6656,39.7652,39.6124,39.7387,19620.8113
2010-04-19 09:50:00,59.87,60.13,59.81,59.96,34281.305114638446,39.7719,39.9446,39.732,39.8317,34281.3051
2010-04-19 10:00:00,59.96,60.03,59.91,59.97,40674.60317460317,39.8317,39.8782,39.7984,39.8383,40674.6032
2010-04-19 10:10:00,59.96,59.99,59.88,59.89,46296.29629629629,39.8317,39.8516,39.7785,39.7852,46296.2963
2010-04-19 10:20:00,59.88,59.93,59.85,59.88,52028.21869488536,39.7785,39.8117,39.7586,39.7785,52028.2187
2010-04-19 10:30:00,59.88,59.91,59.85,59.91,37147.266313932974,39.7785,39.7984,39.7586,39.7984,37147.2663
2010-04-19 10:40:00,59.9,59.97,59.9,59.94,21164.02116402116,39.7918,39.8383,39.7918,39.8184,21164.0212
2010-04-19 10:50:00,59.95,59.95,59.88,59.89,28769.841269841265,39.825,39.825,39.7785,39.7852,28769.8413
2010-04-19 11:00:00,59.89,59.92,59.88,59.88,27667.548500881832,39.7852,39.8051,39.7785,39.7785,27667.5485
2010-04-19 11:10:00,59.88,59.97,59.86,59.95,40674.60317460317,39.7785,39.8383,39.7652,39.825,40674.6032
2010-04-19 11:20:00,59.96,59.96,59.83,59.88,28990.299823633155,39.8317,39.8317,39.7453,39.7785,28990.2998
2010-04-19 11:30:00,59.89,59.98,59.89,59.95,19841.26984126984,39.7852,39.8449,39.7852,39.825,19841.2698
2010-04-19 11:40:00,59.96,60.0,59.92,60.0,23478.835978835978,39.8317,39.8582,39.8051,39.8582,23478.836
2010-04-19 11:50:00,60.0,60.0,59.86,59.92,38580.246913580246,39.8582,39.8582,39.7652,39.8051,38580.2469
2010-04-19 12:00:00,59.93,60.02,59.88,59.93,33068.783068783065,39.8117,39.8715,39.7785,39.8117,33068.7831
2010-04-19 12:10:00,59.93,59.96,59.84,59.91,27888.00705467372,39.8117,39.8317,39.7519,39.7984,27888.0071
2010-04-19 12:20:00,59.91,60.0,59.89,59.97,24691.358024691355,39.7984,39.8582,39.7852,39.8383,24691.358
2010-04-19 12:30:00,59.97,60.0,59.96,59.97,21825.396825396823,39.8383,39.8582,39.8317,39.8383,21825.3968
2010-04-19 12:40:00,59.97,60.07,59.97,60.07,14550.264550264548,39.8383,39.9047,39.8383,39.9047,14550.2646
2010-04-19 12:50:00,60.06,60.06,59.97,59.98,20392.416225749555,39.8981,39.8981,39.8383,39.8449,20392.4162
2010-04-19 13:00:00,59.97,59.99,59.9,59.92,21053.79188712522,39.8383,39.8516,39.7918,39.8051,21053.7919
2010-04-19 13:10:00,59.93,60.01,59.93,60.0,19069.66490299824,39.8117,39.8649,39.8117,39.8582,19069.6649
2010-04-19 13:20:00,60.01,60.07,60.01,60.03,21604.938271604937,39.8649,39.9047,39.8649,39.8782,21604.9383
2010-04-19 13:30:00,60.03,60.06,60.01,60.02,16865.079365079364,39.8782,39.8981,39.8649,39.8715,16865.0794
2010-04-19 13:40:00,60.02,60.05,59.97,59.98,18298.059964726628,39.8715,39.8914,39.8383,39.8449,18298.06
2010-04-19 13:50:00,59.98,59.99,59.87,59.88,32076.719576719574,39.8449,39.8516,39.7719,39.7785,32076.7196
2010-04-19 14:00:00,59.88,59.97,59.87,59.96,38029.10052910053,39.7785,39.8383,39.7719,39.8317,38029.1005
2010-04-19 14:10:00,59.95,60.0,59.94,59.99,32627.86596119929,39.825,39.8582,39.8184,39.8516,32627.866
2010-04-19 14:20:00,59.99,60.03,59.92,59.97,45855.37918871252,39.8516,39.8782,39.8051,39.8383,45855.3792
2010-04-19 14:30:00,59.97,60.13,59.97,60.13,32297.17813051146,39.8383,39.9446,39.8383,39.9446,32297.1781
2010-04-19 14:40:00,60.14,60.21,60.13,60.14,46075.8377425044,39.9512,39.9977,39.9446,39.9512,46075.8377
2010-04-19 14:50:00,60.14,60.27,60.13,60.27,40674.60317460317,39.9512,40.0376,39.9446,40.0376,40674.6032
2010-04-19 15:00:00,60.27,60.33,60.22,60.24,46075.8377425044,40.0376,40.0775,40.0044,40.0177,46075.8377
2010-04-19 15:10:00,60.23,60.25,60.08,60.08,37257.49559082892,40.011,40.0243,39.9114,39.9114,37257.4956
2010-04-19 15:20:00,60.08,60.18,60.08,60.17,42768.9594356261,39.9114,39.9778,39.9114,39.9712,42768.9594
2010-04-19 15:30:00,60.16,60.2,60.13,60.17,44642.85714285714,39.9645,39.9911,39.9446,39.9712,44642.8571
2010-04-19 15:40:00,60.17,60.24,60.15,60.23,71428.57142857142,39.9712,40.0177,39.9579,40.011,71428.5714
2010-04-19 15:50:00,60.22,60.31,60.21,60.27,102954.14462081128,40.0044,40.0642,39.9977,40.0376,102954.1446
2010-04-20 09:30:00,60.44,60.68,60.3,60.67,45414.462081128746,40.1505,40.31,40.0575,40.3033,45414.4621
2010-04-20 09:40:00,60.66,60.77,60.53,60.76,44753.08641975308,40.2967,40.3697,40.2103,40.3631,44753.0864
2010-04-20 09:50:00,60.76,60.78,60.63,60.67,42768.9594356261,40.3631,40.3764,40.2767,40.3033,42768.9594
2010-04-20 10:00:00,60.67,60.69,60.52,60.61,37147.266313932974,40.3033,40.3166,40.2037,40.2635,37147.2663
2010-04-20 10:10:00,60.61,60.62,60.41,60.46,37257.49559082892,40.2635,40.2701,40.1306,40.1638,37257.4956
2010-04-20 10:20:00,60.46,60.46,60.33,60.38,57319.22398589065,40.1638,40.1638,40.0775,40.1107,57319.224
2010-04-20 10:30:00,60.38,60.54,60.37,60.53,18959.43562610229,40.1107,40.217,40.104,40.2103,18959.4356
2010-04-20 10:40:00,60.53,60.68,60.51,60.66,27447.089947089946,40.2103,40.31,40.197,40.2967,27447.0899
2010-04-20 10:50:00,60.66,60.76,60.66,60.75,28328.92416225749,40.2967,40.3631,40.2967,40.3565,28328.9242
2010-04-20 11:00:00,60.76,60.82,60.74,60.81,59413.58024691357,40.3631,40.403,40.3498,40.3963,59413.5802
2010-04-20 11:10:00,60.82,60.83,60.74,60.76,36596.119929453256,40.403,40.4096,40.3498,40.3631,36596.1199
2010-04-20 11:20:00,60.76,60.77,60.72,60.73,23809.52380952381,40.3631,40.3697,40.3365,40.3432,23809.5238
2010-04-20 11:30:00,60.74,60.79,60.7,60.78,32848.324514991175,40.3498,40.383,40.3232,40.3764,32848.3245
2010-04-20 11:40:00,60.78,60.86,60.76,60.86,20171.95767195767,40.3764,40.4295,40.3631,40.4295,20171.9577
2010-04-20 11:50:00,60.86,60.95,60.85,60.93,26014.10934744268,40.4295,40.4893,40.4229,40.476,26014.1093
2010-04-20 12:00:00,60.94,61.0,60.92,60.99,25242.50440917108,40.4827,40.5225,40.4694,40.5159,25242.5044
2010-04-20 12:10:00,60.99,61.02,60.94,60.95,25242.50440917108,40.5159,40.5358,40.4827,40.4893,25242.5044
2010-04-20 12:20:00,60.95,60.96,60.87,60.94,24691.358024691355,40.4893,40.496,40.4362,40.4827,24691.358
2010-04-20 12:30:00,60.94,60.95,60.9,60.95,34722.22222222222,40.4827,40.4893,40.4561,40.4893,34722.2222
2010-04-20 12:40:00,60.95,60.99,60.95,60.98,21053.79188712522,40.4893,40.5159,40.4893,40.5092,21053.7919
2010-04-20 12:50:00,61.0,61.03,60.97,61.03,16093.474426807756,40.5225,40.5425,40.5026,40.5425,16093.4744
2010-04-20 13:00:00,61.03,61.05,60.99,61.05,25352.73368606701,40.5425,40.5557,40.5159,40.5557,25352.7337
2010-04-20 13:10:00,61.05,61.05,60.95,60.95,19069.66490299824,40.5557,40.5557,40.4893,40.4893,19069.6649
2010-04-20 13:20:00,60.95,61.05,60.95,61.03,21494.70899470899,40.4893,40.5557,40.4893,40.5425,21494.709
2010-04-20 13:30:00,61.02,61.08,61.02,61.08,16975.308641975305,40.5358,40.5757,40.5358,40.5757,16975.3086
2010-04-20 13:40:00,61.07,61.1,61.06,61.06,17746.91358024691,40.569,40.589,40.5624,40.5624,17746.9136
2010-04-20 13:50:00,61.07,61.1,61.05,61.05,16644.620811287477,40.569,40.589,40.5557,40.5557,16644.6208
2010-04-20 14:00:00,61.06,61.06,61.05,61.05,28880.07054673721,40.5624,40.5624,40.5557,40.5557,28880.0705
2010-04-20 14:10:00,61.05,61.06,61.0,61.05,29100.529100529096,40.5557,40.5624,40.5225,40.5557,29100.5291
2010-04-20 14:20:00,61.05,61.07,61.04,61.06,16534.391534391532,40.5557,40.569,40.5491,40.5624,16534.3915
2010-04-20 14:30:00,61.06,61.1,61.05,61.07,37367.724867724864,40.5624,40.589,40.5557,40.569,37367.7249
2010-04-20 14:40:00,61.07,61.16,61.07,61.13,37698.41269841269,40.569,40.6288,40.569,40.6089,37698.4127
2010-04-20 14:50:00,61.13,61.2,61.12,61.2,35604.056437389765,40.6089,40.6554,40.6023,40.6554,35604.0564
2010-04-20 15:00:00,61.2,61.27,61.19,61.25,121693.12169312168,40.6554,40.7019,40.6488,40.6886,121693.1217
2010-04-20 15:10:00,61.25,61.31,61.24,61.3,95899.47089947088,40.6886,40.7285,40.682,40.7218,95899.4709
2010-04-20 15:20:00,61.3,61.34,61.25,61.28,99977.9541446208,40.7218,40.7484,40.6886,40.7085,99977.9541
2010-04-20 15:30:00,61.28,61.29,61.21,61.26,77601.41093474426,40.7085,40.7152,40.662,40.6953,77601.4109
2010-04-20 15:40:00,61.25,61.27,61.13,61.17,101851.85185185184,40.6886,40.7019,40.6089,40.6355,101851.8519
2010-04-20 15:50:00,61.17,61.21,61.13,61.18,161485.8906525573,40.6355,40.662,40.6089,40.6421,161485.8907
2010-04-21 09:30:00,60.94,61.59,60.73,61.28,83774.2504409171,40.4827,40.9145,40.3432,40.7085,83774.2504
2010-04-21 09:40:00,61.32,61.58,61.28,61.54,25352.73368606701,40.7351,40.9078,40.7085,40.8813,25352.7337
2010-04-21 09:50:00,61.51,61.59,61.44,61.49,35934.7442680776,40.8613,40.9145,40.8148,40.848,35934.7443
2010-04-21 10:00:00,61.49,61.49,61.37,61.44,33068.783068783065,40.848,40.848,40.7683,40.8148,33068.7831
2010-04-21 10:10:00,61.42,61.51,61.39,61.5,23699.294532627864,40.8015,40.8613,40.7816,40.8547,23699.2945
2010-04-21 10:20:00,61.5,61.53,61.45,61.52,21164.02116402116,40.8547,40.8746,40.8215,40.868,21164.0212
2010-04-21 10:30:00,61.49,61.64,61.46,61.64,29651.67548500881,40.848,40.9477,40.8281,40.9477,29651.6755
2010-04-21 10:40:00,61.64,61.83,61.64,61.8,50044.09171075837,40.9477,41.0739,40.9477,41.054,50044.0917
2010-04-21 10:50:00,61.77,61.8,61.66,61.71,43430.33509700176,41.034,41.054,40.961,40.9942,43430.3351
2010-04-21 11:00:00,61.71,61.83,61.68,61.75,43320.10582010582,40.9942,41.0739,40.9743,41.0208,43320.1058
2010-04-21 11:10:00,61.74,61.81,61.72,61.81,28549.38271604938,41.0141,41.0606,41.0008,41.0606,28549.3827
2010-04-21 11:20:00,61.82,61.89,61.66,61.66,42658.73015873016,41.0673,41.1138,40.961,40.961,42658.7302
2010-04-21 11:30:00,61.67,61.67,61.5,61.52,41666.66666666666,40.9676,40.9676,40.8547,40.868,41666.6667
2010-04-21 11:40:00,61.52,61.65,61.51,61.53,23589.06525573192,40.868,40.9543,40.8613,40.8746,23589.0653
2010-04-21 11:50:00,61.52,61.57,61.49,61.53,26895.943562610228,40.868,40.9012,40.848,40.8746,26895.9436
2010-04-21 12:00:00,61.53,61.53,61.41,61.43,33730.15873015873,40.8746,40.8746,40.7949,40.8082,33730.1587
2010-04-21 12:10:00,61.43,61.43,61.35,61.38,17967.3721340388,40.8082,40.8082,40.755,40.775,17967.3721
2010-04-21 12:20:00,61.38,61.54,61.37,61.54,15321.869488536153,40.775,40.8813,40.7683,40.8813,15321.8695
2010-04-21 12:30:00,61.55,61.68,61.54,61.64,19951.499118165782,40.8879,40.9743,40.8813,40.9477,19951.4991
2010-04-21 12:40:00,61.65,61.71,61.64,61.69,19841.26984126984,40.9543,40.9942,40.9477,40.9809,19841.2698
2010-04-21 12:50:00,61.7,61.79,61.7,61.78,39682.53968253968,40.9875,41.0473,40.9875,41.0407,39682.5397
2010-04-21 13:00:00,61.78,61.79,61.71,61.76,21164.02116402116,41.0407,41.0473,40.9942,41.0274,21164.0212
2010-04-21 13:10:00,61.75,61.75,61.7,61.75,17526.455026455023,41.0208,41.0208,40.9875,41.0208,17526.455
2010-04-21 13:20:00,61.75,61.75,61.69,61.73,16534.391534391532,41.0208,41.0208,40.9809,41.0075,16534.3915
2010-04-21 13:30:00,61.72,61.81,61.72,61.79,27557.319223985887,41.0008,41.0606,41.0008,41.0473,27557.3192
2010-04-21 13:40:00,61.79,61.87,61.78,61.85,48721.34038800705,41.0473,41.1005,41.0407,41.0872,48721.3404
2010-04-21 13:50:00,61.86,62.0,61.86,61.96,30864.197530864192,41.0938,41.1868,41.0938,41.1603,30864.1975
2010-04-21 14:00:00,61.96,61.96,61.83,61.83,33399.47089947089,41.1603,41.1603,41.0739,41.0739,33399.4709
2010-04-21 14:10:00,61.84,61.84,61.8,61.82,32627.86596119929,41.0805,41.0805,41.054,41.0673,32627.866
2010-04-21 14:20:00,61.82,61.89,61.8,61.83,45965.60846560846,41.0673,41.1138,41.054,41.0739,45965.6085
2010-04-21 14:30:00,61.83,61.84,61.75,61.81,61948.85361552028,41.0739,41.0805,41.0208,41.0606,61948.8536
2010-04-21 14:40:00,61.81,61.85,61.8,61.81,29872.1340388007,41.0606,41.0872,41.054,41.0606,29872.134
2010-04-21 14:50:00,61.82,61.84,61.78,61.82,37037.03703703703,41.0673,41.0805,41.0407,41.0673,37037.037
2010-04-21 15:00:00,61.83,61.87,61.8,61.83,50485.00881834215,41.0739,41.1005,41.054,41.0739,50485.0088
2010-04-21 15:10:00,61.83,61.97,61.82,61.87,38910.93474426808,41.0739,41.1669,41.0673,41.1005,38910.9347
2010-04-21 15:20:00,61.86,61.93,61.84,61.91,53350.97001763668,41.0938,41.1403,41.0805,41.1271,53350.97
2010-04-21 15:30:00,61.9,61.96,61.88,61.95,51917.98941798941,41.1204,41.1603,41.1071,41.1536,51917.9894
2010-04-21 15:40:00,61.95,62.03,61.92,62.0,93805.11463844797,41.1536,41.2068,41.1337,41.1868,93805.1146
2010-04-21 15:50:00,61.99,62.04,61.98,62.01,192570.5467372134,41.1802,41.2134,41.1736,41.1935,192570.5467
2010-04-22 09:30:00,61.65,61.83,61.5,61.62,54453.26278659611,40.9543,41.0739,40.8547,40.9344,54453.2628
2010-04-22 09:40:00,61.61,61.67,61.53,61.65,35163.13932980599,40.9278,40.9676,40.8746,40.9543,35163.1393
2010-04-22 09:50:00,61.65,61.8,61.6,61.68,41225.74955908289,40.9543,41.054,40.9211,40.9743,41225.7496
2010-04-22 10:00:00,61.64,61.96,61.64,61.89,55114.638447971774,40.9477,41.1603,40.9477,41.1138,55114.6384
2010-04-22 10:10:00,61.89,62.01,61.88,61.96,48390.65255731922,41.1138,41.1935,41.1071,41.1603,48390.6526
2010-04-22 10:20:00,61.95,62.12,61.9,62.03,59082.89241622575,41.1536,41.2666,41.1204,41.2068,59082.8924
2010-04-22 10:30:00,62.03,62.03,61.82,61.94,96340.38800705466,41.2068,41.2068,41.0673,41.147,96340.388
2010-04-22 10:40:00,61.93,61.93,61.79,61.88,75837.74250440917,41.1403,41.1403,41.0473,41.1071,75837.7425
2010-04-22 10:50:00,61.87,61.88,61.75,61.84,44312.16931216931,41.1005,41.1071,41.0208,41.0805,44312.1693
2010-04-22 11:00:00,61.84,61.93,61.83,61.83,50154.32098765432,41.0805,41.1403,41.0739,41.0739,50154.321
2010-04-22 11:10:00,61.84,61.89,61.78,61.82,39572.31040564374,41.0805,41.1138,41.0407,41.0673,39572.3104
2010-04-22 11:20:00,61.83,61.83,61.77,61.8,26675.485008818338,41.0739,41.0739,41.034,41.054,26675.485
2010-04-22 11:30:00,61.81,61.83,61.76,61.79,40454.14462081128,41.0606,41.0739,41.0274,41.0473,40454.1446
2010-04-22 11:40:00,61.81,61.83,61.63,61.65,25903.880070546733,41.0606,41.0739,40.941,40.9543,25903.8801
2010-04-22 11:50:00,61.66,61.71,61.62,61.64,31194.885361552024,40.961,40.9942,40.9344,40.9477,31194.8854
2010-04-22 12:00:00,61.64,61.72,61.64,61.7,45965.60846560846,40.9477,41.0008,40.9477,40.9875,45965.6085
2010-04-22 12:10:00,61.69,61.83,61.69,61.74,28549.38271604938,40.9809,41.0739,40.9809,41.0141,28549.3827
2010-04-22 12:20:00,61.75,61.79,61.72,61.76,27116.402116402114,41.0208,41.0473,41.0008,41.0274,27116.4021
2010-04-22 12:30:00,61.76,61.88,61.73,61.87,23478.835978835978,41.0274,41.1071,41.0075,41.1005,23478.836
2010-04-22 12:40:00,61.86,61.95,61.86,61.94,17967.3721340388,41.0938,41.1536,41.0938,41.147,17967.3721
2010-04-22 12:50:00,61.94,62.03,61.92,62.03,29541.44620811288,41.147,41.2068,41.1337,41.2068,29541.4462
2010-04-22 13:00:00,62.02,62.3,62.01,62.29,43320.10582010582,41.2001,41.3861,41.1935,41.3795,43320.1058
2010-04-22 13:10:00,62.3,62.37,62.27,62.35,35163.13932980599,41.3861,41.4326,41.3662,41.4193,35163.1393
2010-04-22 13:20:00,62.35,62.44,62.32,62.42,31194.885361552024,41.4193,41.4791,41.3994,41.4658,31194.8854
2010-04-22 13:30:00,62.42,62.42,62.25,62.27,40564.37389770723,41.4658,41.4658,41.3529,41.3662,40564.3739
2010-04-22 13:40:00,62.27,62.3,62.23,62.28,23699.294532627864,41.3662,41.3861,41.3396,41.3728,23699.2945
2010-04-22 13:50:00,62.28,62.42,62.22,62.42,38910.93474426808,41.3728,41.4658,41.333,41.4658,38910.9347
2010-04-22 14:00:00,62.41,62.41,62.21,62.24,34281.305114638446,41.4592,41.4592,41.3263,41.3463,34281.3051
2010-04-22 14:10:00,62.23,62.4,62.22,62.35,30533.509700176364,41.3396,41.4526,41.333,41.4193,30533.5097
2010-04-22 14:20:00,62.34,62.45,62.3,62.44,32627.86596119929,41.4127,41.4858,41.3861,41.4791,32627.866
2010-04-22 14:30:00,62.44,62.52,62.43,62.5,46626.98412698412,41.4791,41.5323,41.4725,41.519,46626.9841
2010-04-22 14:40:00,62.5,62.51,62.4,62.41,33068.783068783065,41.519,41.5256,41.4526,41.4592,33068.7831
2010-04-22 14:50:00,62.41,62.43,62.31,62.32,39902.998236331565,41.4592,41.4725,41.3928,41.3994,39902.9982
2010-04-22 15:00:00,62.32,62.36,62.3,62.31,31525.57319223985,41.3994,41.426,41.3861,41.3928,31525.5732
2010-04-22 15:10:00,62.32,62.39,62.29,62.38,40123.456790123455,41.3994,41.4459,41.3795,41.4393,40123.4568
2010-04-22 15:20:00,62.38,62.59,62.38,62.57,48611.1111111111,41.4393,41.5788,41.4393,41.5655,48611.1111
2010-04-22 15:30:00,62.57,62.65,62.56,62.62,80467.37213403879,41.5655,41.6186,41.5588,41.5987,80467.3721
2010-04-22 15:40:00,62.63,62.65,62.56,62.6,111772.48677248677,41.6053,41.6186,41.5588,41.5854,111772.4868
2010-04-22 15:50:00,62.6,62.66,62.58,62.61,146274.2504409171,41.5854,41.6253,41.5721,41.5921,146274.2504
2010-04-23 09:30:00,62.63,62.63,62.07,62.16,54563.492063492056,41.6053,41.6053,41.2333,41.2931,54563.4921
2010-04-23 09:40:00,62.16,62.17,61.83,62.13,36706.3492063492,41.2931,41.2998,41.0739,41.2732,36706.3492
2010-04-23 09:50:00,62.08,62.21,62.06,62.15,26785.714285714283,41.24,41.3263,41.2267,41.2865,26785.7143
2010-04-23 10:00:00,62.19,62.45,62.17,62.42,47178.13051146384,41.3131,41.4858,41.2998,41.4658,47178.1305
2010-04-23 10:10:00,62.42,62.48,62.25,62.26,31635.8024691358,41.4658,41.5057,41.3529,41.3596,31635.8025
2010-04-23 10:20:00,62.29,62.29,62.1,62.1,28108.465608465605,41.3795,41.3795,41.2533,41.2533,28108.4656
2010-04-23 10:30:00,62.1,62.1,61.92,62.04,30753.96825396825,41.2533,41.2533,41.1337,41.2134,30753.9683
2010-04-23 10:40:00,62.05,62.22,62.03,62.11,36485.89065255732,41.2201,41.333,41.2068,41.2599,36485.8907
2010-04-23 10:50:00,62.13,62.17,62.02,62.1,22486.772486772483,41.2732,41.2998,41.2001,41.2533,22486.7725
2010-04-23 11:00:00,62.11,62.11,61.86,61.9,27777.777777777774,41.2599,41.2599,41.0938,41.1204,27777.7778
2010-04-23 11:10:00,61.89,62.21,61.88,62.21,20282.18694885361,41.1138,41.3263,41.1071,41.3263,20282.1869
2010-04-23 11:20:00,62.22,62.24,62.04,62.08,28880.07054673721,41.333,41.3463,41.2134,41.24,28880.0705
2010-04-23 11:30:00,62.09,62.18,61.94,62.18,15873.015873015873,41.2466,41.3064,41.147,41.3064,15873.0159
2010-04-23 11:40:00,62.17,62.17,62.05,62.06,10692.239858906523,41.2998,41.2998,41.2201,41.2267,10692.2399
2010-04-23 11:50:00,62.06,62.08,62.04,62.04,10471.781305114637,41.2267,41.24,41.2134,41.2134,10471.7813
2010-04-23 12:00:00,62.03,62.13,62.03,62.13,17526.455026455023,41.2068,41.2732,41.2068,41.2732,17526.455
2010-04-23 12:10:00,62.13,62.14,62.11,62.13,20171.95767195767,41.2732,41.2798,41.2599,41.2732,20171.9577
2010-04-23 12:20:00,62.12,62.21,62.12,62.13,22266.3139329806,41.2666,41.3263,41.2666,41.2732,22266.3139
2010-04-23 12:30:00,62.12,62.13,62.08,62.12,13117.283950617282,41.2666,41.2732,41.24,41.2666,13117.284
2010-04-23 12:40:00,62.13,62.17,62.09,62.1,7826.278659611992,41.2732,41.2998,41.2466,41.2533,7826.2787
2010-04-23 12:50:00,62.1,62.19,62.09,62.18,14660.493827160491,41.2533,41.3131,41.2466,41.3064,14660.4938
2010-04-23 13:00:00,62.19,62.3,62.18,62.3,18738.977072310405,41.3131,41.3861,41.3064,41.3861,18738.9771
2010-04-23 13:10:00,62.28,62.35,62.27,62.27,21494.70899470899,41.3728,41.4193,41.3662,41.3662,21494.709
2010-04-23 13:20:00,62.29,62.3,62.24,62.24,10912.698412698412,41.3795,41.3861,41.3463,41.3463,10912.6984
2010-04-23 13:30:00,62.24,62.25,62.18,62.18,8487.654320987653,41.3463,41.3529,41.3064,41.3064,8487.6543
2010-04-23 13:40:00,62.18,62.26,62.14,62.26,9700.176366843032,41.3064,41.3596,41.2798,41.3596,9700.1764
2010-04-23 13:50:00,62.25,62.27,62.18,62.18,24691.358024691355,41.3529,41.3662,41.3064,41.3064,24691.358
2010-04-23 14:00:00,62.2,62.24,62.16,62.22,16313.932980599646,41.3197,41.3463,41.2931,41.333,16313.933
2010-04-23 14:10:00,62.22,62.22,62.17,62.18,11574.074074074071,41.333,41.333,41.2998,41.3064,11574.0741
2010-04-23 14:20:00,62.18,62.27,62.18,62.25,14550.264550264548,41.3064,41.3662,41.3064,41.3529,14550.2646
2010-04-23 14:30:00,62.23,62.27,62.17,62.25,15652.557319223984,41.3396,41.3662,41.2998,41.3529,15652.5573
2010-04-23 14:40:00,62.25,62.31,62.24,62.3,14440.035273368603,41.3529,41.3928,41.3463,41.3861,14440.0353
2010-04-23 14:50:00,62.32,62.44,62.29,62.36,32627.86596119929,41.3994,41.4791,41.3795,41.426,32627.866
2010-04-23 15:00:00,62.36,62.38,62.3,62.33,31084.65608465608,41.426,41.4393,41.3861,41.4061,31084.6561
2010-04-23 15:10:00,62.32,62.44,62.31,62.43,41225.74955908289,41.3994,41.4791,41.3928,41.4725,41225.7496
2010-04-23 15:20:00,62.43,62.45,62.39,62.42,53240.74074074074,41.4725,41.4858,41.4459,41.4658,53240.7407
2010-04-23 15:30:00,62.42,62.46,62.39,62.42,61507.9365079365,41.4658,41.4924,41.4459,41.4658,61507.9365
2010-04-23 15:40:00,62.43,62.56,62.37,62.51,82671.95767195766,41.4725,41.5588,41.4326,41.5256,82671.9577
2010-04-23 15:50:00,62.52,62.6,62.48,62.55,153439.15343915342,41.5323,41.5854,41.5057,41.5522,153439.1534
2010-04-26 09:30:00,62.63,62.76,62.46,62.76,45524.69135802469,41.6053,41.6917,41.4924,41.6917,45524.6914
2010-04-26 09:40:00,62.74,62.83,62.67,62.81,33950.61728395061,41.6784,41.7382,41.6319,41.7249,33950.6173
2010-04-26 09:50:00,62.83,63.04,62.83,63.04,29320.987654320983,41.7382,41.8777,41.7382,41.8777,29320.9877
2010-04-26 10:00:00,63.04,63.17,63.01,63.07,27226.631393298056,41.8777,41.9641,41.8578,41.8976,27226.6314
2010-04-26 10:10:00,63.09,63.14,63.01,63.08,26344.79717813051,41.9109,41.9441,41.8578,41.9043,26344.7972
2010-04-26 10:20:00,63.08,63.08,62.95,63.01,27667.548500881832,41.9043,41.9043,41.8179,41.8578,27667.5485
2010-04-26 10:30:00,63.01,63.06,62.85,62.91,32958.55379188712,41.8578,41.891,41.7515,41.7914,32958.5538
2010-04-26 10:40:00,62.9,62.98,62.84,62.98,46847.44268077601,41.7847,41.8379,41.7449,41.8379,46847.4427
2010-04-26 10:50:00,62.98,62.98,62.89,62.91,44753.08641975308,41.8379,41.8379,41.7781,41.7914,44753.0864
2010-04-26 11:00:00,62.91,62.91,62.8,62.81,58090.82892416225,41.7914,41.7914,41.7183,41.7249,58090.8289
2010-04-26 11:10:00,62.8,62.8,62.58,62.58,69664.90299823633,41.7183,41.7183,41.5721,41.5721,69664.903
2010-04-26 11:20:00,62.59,62.59,62.52,62.54,35163.13932980599,41.5788,41.5788,41.5323,41.5456,35163.1393
2010-04-26 11:30:00,62.55,62.61,62.55,62.55,29872.1340388007,41.5522,41.5921,41.5522,41.5522,29872.134
2010-04-26 11:40:00,62.55,62.6,62.52,62.6,29210.75837742504,41.5522,41.5854,41.5323,41.5854,29210.7584
2010-04-26 11:50:00,62.59,62.61,62.57,62.57,43540.5643738977,41.5788,41.5921,41.5655,41.5655,43540.5644
2010-04-26 12:00:00,62.57,62.62,62.54,62.6,31305.11463844797,41.5655,41.5987,41.5456,41.5854,31305.1146
2010-04-26 12:10:00,62.61,62.67,62.6,62.64,25573.192239858905,41.5921,41.6319,41.5854,41.612,25573.1922
2010-04-26 12:20:00,62.64,62.67,62.6,62.61,30864.197530864192,41.612,41.6319,41.5854,41.5921,30864.1975
2010-04-26 12:30:00,62.64,62.66,62.61,62.65,30423.28042328042,41.612,41.6253,41.5921,41.6186,30423.2804
2010-04-26 12:40:00,62.65,62.65,62.57,62.59,19510.58201058201,41.6186,41.6186,41.5655,41.5788,19510.582
2010-04-26 12:50:00,62.58,62.66,62.55,62.66,21384.47971781305,41.5721,41.6253,41.5522,41.6253,21384.4797
2010-04-26 13:00:00,62.66,62.71,62.66,62.69,18077.60141093474,41.6253,41.6585,41.6253,41.6452,18077.6014
2010-04-26 13:10:00,62.71,62.72,62.66,62.71,19841.26984126984,41.6585,41.6651,41.6253,41.6585,19841.2698
2010-04-26 13:20:00,62.71,62.72,62.52,62.58,70105.8201058201,41.6585,41.6651,41.5323,41.5721,70105.8201
2010-04-26 13:30:00,62.59,62.59,62.52,62.57,41556.43738977072,41.5788,41.5788,41.5323,41.5655,41556.4374
2010-04-26 13:40:00,62.57,62.6,62.54,62.57,17305.996472663137,41.5655,41.5854,41.5456,41.5655,17305.9965
2010-04-26 13:50:00,62.57,62.58,62.54,62.57,19510.58201058201,41.5655,41.5721,41.5456,41.5655,19510.582
2010-04-26 14:00:00,62.57,62.57,62.47,62.5,23368.60670194004,41.5655,41.5655,41.4991,41.519,23368.6067
2010-04-26 14:10:00,62.5,62.53,62.47,62.52,49603.1746031746,41.519,41.5389,41.4991,41.5323,49603.1746
2010-04-26 14:20:00,62.52,62.59,62.48,62.58,32297.17813051146,41.5323,41.5788,41.5057,41.5721,32297.1781
2010-04-26 14:30:00,62.57,62.6,62.55,62.56,27447.089947089946,41.5655,41.5854,41.5522,41.5588,27447.0899
2010-04-26 14:40:00,62.55,62.59,62.49,62.59,28769.841269841265,41.5522,41.5788,41.5123,41.5788,28769.8413
2010-04-26 14:50:00,62.6,62.64,62.53,62.53,26344.79717813051,41.5854,41.612,41.5389,41.5389,26344.7972
2010-04-26 15:00:00,62.53,62.56,62.51,62.52,33068.783068783065,41.5389,41.5588,41.5256,41.5323,33068.7831
2010-04-26 15:10:00,62.52,62.56,62.48,62.55,31084.65608465608,41.5323,41.5588,41.5057,41.5522,31084.6561
2010-04-26 15:20:00,62.54,62.61,62.51,62.6,29761.90476190476,41.5456,41.5921,41.5256,41.5854,29761.9048
2010-04-26 15:30:00,62.61,62.66,62.57,62.63,51917.98941798941,41.5921,41.6253,41.5655,41.6053,51917.9894
2010-04-26 15:40:00,62.63,62.64,62.46,62.52,105379.18871252204,41.6053,41.612,41.4924,41.5323,105379.1887
2010-04-26 15:50:00,62.53,62.58,62.52,62.55,120811.28747795412,41.5389,41.5721,41.5323,41.5522,120811.2875
2010-04-27 09:30:00,62.39,62.39,61.73,61.79,87962.96296296295,41.4459,41.4459,41.0075,41.0473,87962.963
2010-04-27 09:40:00,61.81,62.22,61.81,62.08,46737.21340388007,41.0606,41.333,41.0606,41.24,46737.2134
2010-04-27 09:50:00,62.07,62.28,62.03,62.23,31415.34391534391,41.2333,41.3728,41.2068,41.3396,31415.3439
2010-04-27 10:00:00,62.28,62.35,62.16,62.22,41666.66666666666,41.3728,41.4193,41.2931,41.333,41666.6667
2010-04-27 10:10:00,62.22,62.22,62.11,62.17,25022.045855379187,41.333,41.333,41.2599,41.2998,25022.0459
2010-04-27 10:20:00,62.18,62.24,62.08,62.13,44642.85714285714,41.3064,41.3463,41.24,41.2732,44642.8571
2010-04-27 10:30:00,62.13,62.25,62.12,62.19,26124.338624338623,41.2732,41.3529,41.2666,41.3131,26124.3386
2010-04-27 10:40:00,62.2,62.25,62.1,62.23,36155.20282186948,41.3197,41.3529,41.2533,41.3396,36155.2028
2010-04-27 10:50:00,62.24,62.27,62.03,62.12,31746.031746031746,41.3463,41.3662,41.2068,41.2666,31746.0317
2010-04-27 11:00:00,62.12,62.13,62.01,62.01,24801.5873015873,41.2666,41.2732,41.1935,41.1935,24801.5873
2010-04-27 11:10:00,62.0,62.0,61.64,61.7,42989.41798941798,41.1868,41.1868,40.9477,40.9875,42989.418
2010-04-27 11:20:00,61.7,61.78,61.39,61.46,68783.06878306878,40.9875,41.0407,40.7816,40.8281,68783.0688
2010-04-27 11:30:00,61.44,61.44,61.15,61.26,67791.00529100528,40.8148,40.8148,40.6222,40.6953,67791.0053
2010-04-27 11:40:00,61.26,61.54,61.26,61.38,45634.92063492063,40.6953,40.8813,40.6953,40.775,45634.9206
2010-04-27 11:50:00,61.35,61.39,61.2,61.38,38470.0176366843,40.755,40.7816,40.6554,40.775,38470.0176
2010-04-27 12:00:00,61.38,61.54,61.36,61.38,32407.407407407405,40.775,40.8813,40.7617,40.775,32407.4074
2010-04-27 12:10:00,61.4,61.48,61.09,61.48,49713.40388007054,40.7883,40.8414,40.5823,40.8414,49713.4039
2010-04-27 12:20:00,61.48,61.52,61.27,61.33,39902.998236331565,40.8414,40.868,40.7019,40.7418,39902.9982
2010-04-27 12:30:00,61.32,61.37,61.23,61.33,24691.358024691355,40.7351,40.7683,40.6753,40.7418,24691.358
2010-04-27 12:40:00,61.32,61.42,61.26,61.35,29651.67548500881,40.7351,40.8015,40.6953,40.755,29651.6755
2010-04-27 12:50:00,61.34,61.42,61.33,61.37,34281.305114638446,40.7484,40.8015,40.7418,40.7683,34281.3051
2010-04-27 13:00:00,61.36,61.44,61.33,61.43,34832.451499118164,40.7617,40.8148,40.7418,40.8082,34832.4515
2010-04-27 13:10:00,61.44,61.63,61.43,61.63,34722.22222222222,40.8148,40.941,40.8082,40.941,34722.2222
2010-04-27 13:20:00,61.64,61.64,61.57,61.64,27336.860670194,40.9477,40.9477,40.9012,40.9477,27336.8607
2010-04-27 13:30:00,61.64,61.67,61.55,61.59,28880.07054673721,40.9477,40.9676,40.8879,40.9145,28880.0705
2010-04-27 13:40:00,61.58,61.6,61.5,61.6,23368.60670194004,40.9078,40.9211,40.8547,40.9211,23368.6067
2010-04-27 13:50:00,61.59,61.6,61.48,61.5,27777.777777777774,40.9145,40.9211,40.8414,40.8547,27777.7778
2010-04-27 14:00:00,61.48,61.5,61.35,61.38,43099.64726631393,40.8414,40.8547,40.755,40.775,43099.6473
2010-04-27 14:10:00,61.38,61.42,61.34,61.34,26344.79717813051,40.775,40.8015,40.7484,40.7484,26344.7972
2010-04-27 14:20:00,61.35,61.44,61.32,61.37,48721.34038800705,40.755,40.8148,40.7351,40.7683,48721.3404
2010-04-27 14:30:00,61.38,61.44,61.32,61.35,52689.59435626102,40.775,40.8148,40.7351,40.755,52689.5944
2010-04-27 14:40:00,61.35,61.42,61.27,61.39,53130.51146384479,40.755,40.8015,40.7019,40.7816,53130.5115
2010-04-27 14:50:00,61.38,61.46,61.32,61.39,52138.4479717813,40.775,40.8281,40.7351,40.7816,52138.448
2010-04-27 15:00:00,61.38,61.57,61.33,61.55,71318.34215167548,40.775,40.9012,40.7418,40.8879,71318.3422
2010-04-27 15:10:00,61.54,61.72,61.5,61.68,71759.25925925926,40.8813,41.0008,40.8547,40.9743,71759.2593
2010-04-27 15:20:00,61.68,61.69,61.51,61.54,58421.51675485008,40.9743,40.9809,40.8613,40.8813,58421.5168
2010-04-27 15:30:00,61.53,61.53,61.33,61.39,92813.05114638447,40.8746,40.8746,40.7418,40.7816,92813.0511
2010-04-27 15:40:00,61.4,61.4,61.15,61.2,159722.2222222222,40.7883,40.7883,40.6222,40.6554,159722.2222
2010-04-27 15:50:00,61.18,61.19,60.87,60.97,262014.99118165785,40.6421,40.6488,40.4362,40.5026,262014.9912
2010-04-28 09:30:00,63.02,63.32,61.46,61.82,159060.84656084655,41.8644,42.0637,40.8281,41.0673,159060.8466
2010-04-28 09:40:00,61.83,62.12,61.75,62.03,67901.23456790122,41.0739,41.2666,41.0208,41.2068,67901.2346
2010-04-28 09:50:00,62.03,62.06,61.68,61.68,48059.96472663139,41.2068,41.2267,40.9743,40.9743,48059.9647
2010-04-28 10:00:00,61.64,61.75,61.61,61.65,44091.71075837742,40.9477,41.0208,40.9278,40.9543,44091.7108
2010-04-28 10:10:00,61.64,61.85,61.54,61.81,50705.46737213403,40.9477,41.0872,40.8813,41.0606,50705.4674
2010-04-28 10:20:00,61.83,61.96,61.81,61.81,181437.3897707231,41.0739,41.1603,41.0606,41.0606,181437.3898
2010-04-28 10:30:00,61.81,61.85,61.55,61.58,79475.3086419753,41.0606,41.0872,40.8879,40.9078,79475.3086
2010-04-28 10:40:00,61.56,61.84,61.52,61.77,282076.7195767196,40.8945,41.0805,40.868,41.034,282076.7196
2010-04-28 10:50:00,61.76,62.13,61.73,62.13,213514.10934744263,41.0274,41.2732,41.0075,41.2732,213514.1093
2010-04-28 11:00:00,62.14,62.34,62.11,62.12,92372.1340388007,41.2798,41.4127,41.2599,41.2666,92372.134
2010-04-28 11:10:00,62.13,62.42,62.13,62.3,135912.6984126984,41.2732,41.4658,41.2732,41.3861,135912.6984
2010-04-28 11:20:00,62.3,62.3,61.78,61.92,122795.41446208111,41.3861,41.3861,41.0407,41.1337,122795.4145
2010-04-28 11:30:00,61.92,61.95,61.77,61.87,161485.8906525573,41.1337,41.1536,41.034,41.1005,161485.8907
2010-04-28 11:40:00,61.85,61.92,61.82,61.9,52469.13580246913,41.0872,41.1337,41.0673,41.1204,52469.1358
2010-04-28 11:50:00,61.9,61.9,61.82,61.83,37918.87125220458,41.1204,41.1204,41.0673,41.0739,37918.8713
2010-04-28 12:00:00,61.85,61.89,61.77,61.82,55335.09700176367,41.0872,41.1138,41.034,41.0673,55335.097
2010-04-28 12:10:00,61.82,61.89,61.81,61.89,23148.148148148142,41.0673,41.1138,41.0606,41.1138,23148.1481
2010-04-28 12:20:00,61.89,61.9,61.82,61.89,40564.37389770723,41.1138,41.1204,41.0673,41.1138,40564.3739
2010-04-28 12:30:00,61.88,61.94,61.8,61.9,32627.86596119929,41.1071,41.147,41.054,41.1204,32627.866
2010-04-28 12:40:00,61.9,61.95,61.89,61.92,21715.16754850088,41.1204,41.1536,41.1138,41.1337,21715.1675
2010-04-28 12:50:00,61.93,62.01,61.92,61.95,17746.91358024691,41.1403,41.1935,41.1337,41.1536,17746.9136
2010-04-28 13:00:00,61.95,62.01,61.9,61.98,28659.611992945323,41.1536,41.1935,41.1204,41.1736,28659.612
2010-04-28 13:10:00,61.99,61.99,61.95,61.97,26565.2557319224,41.1802,41.1802,41.1536,41.1669,26565.2557
2010-04-28 13:20:00,61.96,62.05,61.95,62.04,35383.59788359788,41.1603,41.2201,41.1536,41.2134,35383.5979
2010-04-28 13:30:00,62.04,62.08,61.99,62.02,36596.119929453256,41.2134,41.24,41.1802,41.2001,36596.1199
2010-04-28 13:40:00,62.02,62.05,61.98,61.99,36816.578483245146,41.2001,41.2201,41.1736,41.1802,36816.5785
2010-04-28 13:50:00,61.99,61.99,61.96,61.98,62720.45855379188,41.1802,41.1802,41.1603,41.1736,62720.4586
2010-04-28 14:00:00,61.98,62.04,61.94,62.04,64925.04409171075,41.1736,41.2134,41.147,41.2134,64925.0441
2010-04-28 14:10:00,62.03,62.13,62.02,62.13,75727.51322751322,41.2068,41.2732,41.2001,41.2732,75727.5132
2010-04-28 14:20:00,62.13,62.29,62.09,62.21,70326.27865961198,41.2732,41.3795,41.2466,41.3263,70326.2787
2010-04-28 14:30:00,62.21,62.36,62.13,62.33,66798.94179894179,41.3263,41.426,41.2732,41.4061,66798.9418
2010-04-28 14:40:00,62.35,62.41,62.28,62.31,59744.2680776014,41.4193,41.4592,41.3728,41.3928,59744.2681
2010-04-28 14:50:00,62.31,62.48,62.3,62.48,67680.77601410935,41.3928,41.5057,41.3861,41.5057,67680.776
2010-04-28 15:00:00,62.48,62.52,62.3,62.31,42328.04232804232,41.5057,41.5323,41.3861,41.3928,42328.0423
2010-04-28 15:10:00,62.3,62.31,62.14,62.21,123015.873015873,41.3861,41.3928,41.2798,41.3263,123015.873
2010-04-28 15:20:00,62.2,62.28,62.14,62.18,54343.03350970017,41.3197,41.3728,41.2798,41.3064,54343.0335
2010-04-28 15:30:00,62.19,62.23,62.03,62.04,109347.442680776,41.3131,41.3396,41.2068,41.2134,109347.4427
2010-04-28 15:40:00,62.03,62.04,61.92,62.03,179343.03350970015,41.2068,41.2134,41.1337,41.2068,179343.0335
2010-04-28 15:50:00,62.03,62.41,61.99,62.34,335207.2310405643,41.2068,41.4592,41.1802,41.4127,335207.231
2010-04-29 09:30:00,62.58,62.67,62.42,62.63,75176.3668430335,41.5721,41.6319,41.4658,41.6053,75176.3668
2010-04-29 09:40:00,62.63,62.74,62.62,62.64,48721.34038800705,41.6053,41.6784,41.5987,41.612,48721.3404
2010-04-29 09:50:00,62.64,62.72,62.35,62.36,38359.78835978836,41.612,41.6651,41.4193,41.426,38359.7884
2010-04-29 10:00:00,62.37,62.42,62.23,62.23,50264.55026455026,41.4326,41.4658,41.3396,41.3396,50264.5503
2010-04-29 10:10:00,62.23,62.23,62.05,62.16,38029.10052910053,41.3396,41.3396,41.2201,41.2931,38029.1005
2010-04-29 10:20:00,62.16,62.38,62.16,62.32,29872.1340388007,41.2931,41.4393,41.2931,41.3994,29872.134
2010-04-29 10:30:00,62.32,62.42,62.25,62.41,32186.948853615515,41.3994,41.4658,41.3529,41.4592,32186.9489
2010-04-29 10:40:00,62.41,62.57,62.36,62.57,29541.44620811288,41.4592,41.5655,41.426,41.5655,29541.4462
2010-04-29 10:50:00,62.56,62.75,62.52,62.75,39902.998236331565,41.5588,41.6851,41.5323,41.6851,39902.9982
2010-04-29 11:00:00,62.76,62.81,62.61,62.63,40454.14462081128,41.6917,41.7249,41.5921,41.6053,40454.1446
2010-04-29 11:10:00,62.62,62.74,62.59,62.66,33179.01234567901,41.5987,41.6784,41.5788,41.6253,33179.0123
2010-04-29 11:20:00,62.66,62.71,62.6,62.71,37918.87125220458,41.6253,41.6585,41.5854,41.6585,37918.8713
2010-04-29 11:30:00,62.72,62.89,62.69,62.86,37477.95414462081,41.6651,41.7781,41.6452,41.7581,37477.9541
2010-04-29 11:40:00,62.85,62.89,62.69,62.7,31305.11463844797,41.7515,41.7781,41.6452,41.6519,31305.1146
2010-04-29 11:50:00,62.7,62.88,62.7,62.85,26344.79717813051,41.6519,41.7714,41.6519,41.7515,26344.7972
2010-04-29 12:00:00,62.87,62.94,62.85,62.88,17526.455026455023,41.7648,41.8113,41.7515,41.7714,17526.455
2010-04-29 12:10:00,62.88,63.01,62.85,63.01,22817.460317460314,41.7714,41.8578,41.7515,41.8578,22817.4603
2010-04-29 12:20:00,63.0,63.01,62.86,62.91,18187.830687830687,41.8511,41.8578,41.7581,41.7914,18187.8307
2010-04-29 12:30:00,62.91,63.02,62.9,62.96,34942.6807760141,41.7914,41.8644,41.7847,41.8246,34942.6808
2010-04-29 12:40:00,62.96,63.09,62.94,63.0,26565.2557319224,41.8246,41.9109,41.8113,41.8511,26565.2557
2010-04-29 12:50:00,63.01,63.06,63.0,63.05,20392.416225749555,41.8578,41.891,41.8511,41.8844,20392.4162
2010-04-29 13:00:00,63.04,63.23,63.04,63.23,58752.20458553791,41.8777,42.0039,41.8777,42.0039,58752.2046
2010-04-29 13:10:00,63.22,63.28,63.21,63.23,46186.06701940035,41.9973,42.0371,41.9906,42.0039,46186.067
2010-04-29 13:20:00,63.24,63.28,63.22,63.26,47288.35978835978,42.0106,42.0371,41.9973,42.0239,47288.3598
2010-04-29 13:30:00,63.26,63.26,63.01,63.04,45524.69135802469,42.0239,42.0239,41.8578,41.8777,45524.6914
2010-04-29 13:40:00,63.02,63.03,62.94,62.95,17195.767195767196,41.8644,41.8711,41.8113,41.8179,17195.7672
2010-04-29 13:50:00,62.94,63.01,62.91,63.01,20061.728395061727,41.8113,41.8578,41.7914,41.8578,20061.7284
2010-04-29 14:00:00,63.01,63.02,62.94,62.99,18849.206349206343,41.8578,41.8644,41.8113,41.8445,18849.2063
2010-04-29 14:10:00,62.99,62.99,62.93,62.95,17967.3721340388,41.8445,41.8445,41.8046,41.8179,17967.3721
2010-04-29 14:20:00,62.96,62.99,62.9,62.91,21494.70899470899,41.8246,41.8445,41.7847,41.7914,21494.709
2010-04-29 14:30:00,62.92,63.05,62.92,62.96,31525.57319223985,41.798,41.8844,41.798,41.8246,31525.5732
2010-04-29 14:40:00,62.97,63.01,62.94,62.99,30533.509700176364,41.8312,41.8578,41.8113,41.8445,30533.5097
2010-04-29 14:50:00,63.0,63.01,62.92,62.98,70656.96649029982,41.8511,41.8578,41.798,41.8379,70656.9665
2010-04-29 15:00:00,62.98,63.0,62.89,62.9,41887.12522045855,41.8379,41.8511,41.7781,41.7847,41887.1252
2010-04-29 15:10:00,62.91,62.96,62.88,62.93,40123.456790123455,41.7914,41.8246,41.7714,41.8046,40123.4568
2010-04-29 15:20:00,62.92,63.0,62.84,62.99,57539.68253968253,41.798,41.8511,41.7449,41.8445,57539.6825
2010-04-29 15:30:00,63.0,63.14,62.98,63.14,77491.18165784831,41.8511,41.9441,41.8379,41.9441,77491.1817
2010-04-29 15:40:00,63.14,63.14,62.9,62.98,177910.05291005288,41.9441,41.9441,41.7847,41.8379,177910.0529
2010-04-29 15:50:00,62.96,63.01,62.91,62.93,198412.6984126984,41.8246,41.8578,41.7914,41.8046,198412.6984
2010-04-30 09:30:00,62.88,63.14,62.83,63.05,40123.456790123455,41.7714,41.9441,41.7382,41.8844,40123.4568
2010-04-30 09:40:00,63.07,63.25,62.96,63.02,55776.01410934744,41.8976,42.0172,41.8246,41.8644,55776.0141
2010-04-30 09:50:00,63.03,63.04,62.92,62.93,45745.149911816574,41.8711,41.8777,41.798,41.8046,45745.1499
2010-04-30 10:00:00,62.91,62.91,62.6,62.63,46626.98412698412,41.7914,41.7914,41.5854,41.6053,46626.9841
2010-04-30 10:10:00,62.62,62.81,62.61,62.81,41887.12522045855,41.5987,41.7249,41.5921,41.7249,41887.1252
2010-04-30 10:20:00,62.81,62.86,62.61,62.71,77821.86948853615,41.7249,41.7581,41.5921,41.6585,77821.8695
2010-04-30 10:30:00,62.71,62.79,62.7,62.76,47619.04761904761,41.6585,41.7116,41.6519,41.6917,47619.0476
2010-04-30 10:40:00,62.79,63.07,62.75,63.07,46186.06701940035,41.7116,41.8976,41.6851,41.8976,46186.067
2010-04-30 10:50:00,63.07,63.1,62.87,62.91,32076.719576719574,41.8976,41.9176,41.7648,41.7914,32076.7196
2010-04-30 11:00:00,62.91,62.92,62.8,62.82,29431.216931216928,41.7914,41.798,41.7183,41.7316,29431.2169
2010-04-30 11:10:00,62.81,62.9,62.79,62.8,27336.860670194,41.7249,41.7847,41.7116,41.7183,27336.8607
2010-04-30 11:20:00,62.79,62.79,62.61,62.64,28439.15343915344,41.7116,41.7116,41.5921,41.612,28439.1534
2010-04-30 11:30:00,62.64,62.7,62.59,62.67,58201.05820105819,41.612,41.6519,41.5788,41.6319,58201.0582
2010-04-30 11:40:00,62.65,62.66,62.56,62.56,28990.299823633155,41.6186,41.6253,41.5588,41.5588,28990.2998
2010-04-30 11:50:00,62.56,62.57,62.53,62.54,21825.396825396823,41.5588,41.5655,41.5389,41.5456,21825.3968
2010-04-30 12:00:00,62.54,62.56,62.42,62.42,30643.738977072306,41.5456,41.5588,41.4658,41.4658,30643.739
2010-04-30 12:10:00,62.42,62.42,62.3,62.3,53350.97001763668,41.4658,41.4658,41.3861,41.3861,53350.97
2010-04-30 12:20:00,62.28,62.3,62.11,62.11,27888.00705467372,41.3728,41.3861,41.2599,41.2599,27888.0071
2010-04-30 12:30:00,62.13,62.15,62.05,62.09,38249.55908289241,41.2732,41.2865,41.2201,41.2466,38249.5591
2010-04-30 12:40:00,62.1,62.14,62.05,62.08,22817.460317460314,41.2533,41.2798,41.2201,41.24,22817.4603
2010-04-30 12:50:00,62.08,62.09,61.83,61.91,37588.18342151675,41.24,41.2466,41.0739,41.1271,37588.1834
2010-04-30 13:00:00,61.9,61.91,61.73,61.77,25352.73368606701,41.1204,41.1271,41.0075,41.034,25352.7337
2010-04-30 13:10:00,61.79,61.93,61.79,61.93,20392.416225749555,41.0473,41.1403,41.0473,41.1403,20392.4162
2010-04-30 13:20:00,61.93,61.93,61.82,61.88,26124.338624338623,41.1403,41.1403,41.0673,41.1071,26124.3386
2010-04-30 13:30:00,61.89,61.91,61.8,61.84,30313.05114638448,41.1138,41.1271,41.054,41.0805,30313.0511
2010-04-30 13:40:00,61.86,62.08,61.86,62.08,24581.12874779541,41.0938,41.24,41.0938,41.24,24581.1287
2010-04-30 13:50:00,62.07,62.09,61.95,61.95,25462.96296296296,41.2333,41.2466,41.1536,41.1536,25462.963
2010-04-30 14:00:00,61.96,61.96,61.86,61.93,34391.53439153439,41.1603,41.1603,41.0938,41.1403,34391.5344
2010-04-30 14:10:00,61.93,61.97,61.88,61.9,40454.14462081128,41.1403,41.1669,41.1071,41.1204,40454.1446
2010-04-30 14:20:00,61.89,61.89,61.77,61.8,31966.49029982363,41.1138,41.1138,41.034,41.054,31966.4903
2010-04-30 14:30:00,61.81,61.83,61.63,61.64,65586.41975308642,41.0606,41.0739,40.941,40.9477,65586.4198
2010-04-30 14:40:00,61.64,61.7,61.57,61.7,67019.40035273368,40.9477,40.9875,40.9012,40.9875,67019.4004
2010-04-30 14:50:00,61.7,61.73,61.64,61.68,34722.22222222222,40.9875,41.0075,40.9477,40.9743,34722.2222
2010-04-30 15:00:00,61.68,61.79,61.66,61.75,71759.25925925926,40.9743,41.0473,40.961,41.0208,71759.2593
2010-04-30 15:10:00,61.75,61.89,61.72,61.82,39241.6225749559,41.0208,41.1138,41.0008,41.0673,39241.6226
2010-04-30 15:20:00,61.81,61.81,61.73,61.76,37147.266313932974,41.0606,41.0606,41.0075,41.0274,37147.2663
2010-04-30 15:30:00,61.76,61.8,61.63,61.69,86640.21164021164,41.0274,41.054,40.941,40.9809,86640.2116
2010-04-30 15:40:00,61.68,61.69,61.5,61.59,168981.48148148146,40.9743,40.9809,40.8547,40.9145,168981.4815
2010-04-30 15:50:00,61.6,61.62,61.48,61.5,217261.9047619048,40.9211,40.9344,40.8414,40.8547,217261.9048
2010-05-03 09:30:00,61.88,62.09,61.79,61.84,98985.89065255733,41.1071,41.2466,41.0473,41.0805,98985.8907
2010-05-03 09:40:00,61.85,62.14,61.84,62.14,56216.93121693121,41.0872,41.2798,41.0805,41.2798,56216.9312
2010-05-03 09:50:00,62.14,62.3,62.13,62.3,37808.64197530864,41.2798,41.3861,41.2732,41.3861,37808.642
2010-05-03 10:00:00,62.26,62.27,62.1,62.18,21164.02116402116,41.3596,41.3662,41.2533,41.3064,21164.0212
2010-05-03 10:10:00,62.22,62.32,62.2,62.31,15101.410934744266,41.333,41.3994,41.3197,41.3928,15101.4109
2010-05-03 10:20:00,62.31,62.48,62.31,62.48,21715.16754850088,41.3928,41.5057,41.3928,41.5057,21715.1675
2010-05-03 10:30:00,62.48,62.57,62.42,62.56,27557.319223985887,41.5057,41.5655,41.4658,41.5588,27557.3192
2010-05-03 10:40:00,62.55,62.57,62.43,62.48,26014.10934744268,41.5522,41.5655,41.4725,41.5057,26014.1093
2010-05-03 10:50:00,62.49,62.5,62.3,62.3,20943.56261022928,41.5123,41.519,41.3861,41.3861,20943.5626
2010-05-03 11:00:00,62.29,62.34,62.24,62.31,19290.123456790123,41.3795,41.4127,41.3463,41.3928,19290.1235
2010-05-03 11:10:00,62.32,62.56,62.31,62.55,28549.38271604938,41.3994,41.5588,41.3928,41.5522,28549.3827
2010-05-03 11:20:00,62.55,62.55,62.48,62.48,17967.3721340388,41.5522,41.5522,41.5057,41.5057,17967.3721
2010-05-03 11:30:00,62.5,62.5,62.41,62.41,17967.3721340388,41.519,41.519,41.4592,41.4592,17967.3721
2010-05-03 11:40:00,62.41,62.44,62.39,62.4,24470.89947089947,41.4592,41.4791,41.4459,41.4526,24470.8995
2010-05-03 11:50:00,62.39,62.45,62.35,62.43,18628.74779541446,41.4459,41.4858,41.4193,41.4725,18628.7478
2010-05-03 12:00:00,62.42,62.49,62.42,62.43,12345.679012345678,41.4658,41.5123,41.4658,41.4725,12345.679
2010-05-03 12:10:00,62.44,62.45,62.42,62.44,11353.615520282186,41.4791,41.4858,41.4658,41.4791,11353.6155
2010-05-03 12:20:00,62.44,62.78,62.44,62.77,26234.567901234564,41.4791,41.705,41.4791,41.6984,26234.5679
2010-05-03 12:30:00,62.78,62.88,62.76,62.78,32848.324514991175,41.705,41.7714,41.6917,41.705,32848.3245
2010-05-03 12:40:00,62.78,62.89,62.77,62.88,21935.626102292765,41.705,41.7781,41.6984,41.7714,21935.6261
2010-05-03 12:50:00,62.86,62.87,62.79,62.87,20502.6455026455,41.7581,41.7648,41.7116,41.7648,20502.6455
2010-05-03 13:00:00,62.87,62.87,62.77,62.77,38800.70546737213,41.7648,41.7648,41.6984,41.6984,38800.7055
2010-05-03 13:10:00,62.78,62.79,62.74,62.77,21715.16754850088,41.705,41.7116,41.6784,41.6984,21715.1675
2010-05-03 13:20:00,62.77,62.8,62.75,62.78,16313.932980599646,41.6984,41.7183,41.6851,41.705,16313.933
2010-05-03 13:30:00,62.78,62.92,62.78,62.89,34060.84656084656,41.705,41.798,41.705,41.7781,34060.8466
2010-05-03 13:40:00,62.88,62.92,62.82,62.83,19510.58201058201,41.7714,41.798,41.7316,41.7382,19510.582
2010-05-03 13:50:00,62.84,62.86,62.74,62.75,21935.626102292765,41.7449,41.7581,41.6784,41.6851,21935.6261
2010-05-03 14:00:00,62.76,62.76,62.66,62.67,19069.66490299824,41.6917,41.6917,41.6253,41.6319,19069.6649
2010-05-03 14:10:00,62.68,62.74,62.68,62.74,15321.869488536153,41.6386,41.6784,41.6386,41.6784,15321.8695
2010-05-03 14:20:00,62.74,62.87,62.73,62.87,21384.47971781305,41.6784,41.7648,41.6718,41.7648,21384.4797
2010-05-03 14:30:00,62.88,62.88,62.81,62.81,32297.17813051146,41.7714,41.7714,41.7249,41.7249,32297.1781
2010-05-03 14:40:00,62.81,62.83,62.76,62.83,25132.27513227513,41.7249,41.7382,41.6917,41.7382,25132.2751
2010-05-03 14:50:00,62.83,62.86,62.81,62.82,21494.70899470899,41.7382,41.7581,41.7249,41.7316,21494.709
2010-05-03 15:00:00,62.81,62.85,62.78,62.79,26455.02645502645,41.7249,41.7515,41.705,41.7116,26455.0265
2010-05-03 15:10:00,62.8,62.91,62.75,62.91,54122.57495590828,41.7183,41.7914,41.6851,41.7914,54122.575
2010-05-03 15:20:00,62.91,62.94,62.84,62.92,59854.49735449735,41.7914,41.8113,41.7449,41.798,59854.4974
2010-05-03 15:30:00,62.93,62.93,62.84,62.9,72971.78130511464,41.8046,41.8046,41.7449,41.7847,72971.7813
2010-05-03 15:40:00,62.91,62.92,62.85,62.91,56878.30687830688,41.7914,41.798,41.7515,41.7914,56878.3069
2010-05-03 15:50:00,62.92,62.94,62.74,62.79,188602.29276895945,41.798,41.8113,41.6784,41.7116,188602.2928
2010-05-04 09:30:00,62.13,62.13,61.41,61.52,135692.2398589065,41.2732,41.2732,40.7949,40.868,135692.2399
2010-05-04 09:40:00,61.46,61.49,61.22,61.45,37808.64197530864,40.8281,40.848,40.6687,40.8215,37808.642
2010-05-04 09:50:00,61.44,61.52,61.3,61.49,35493.82716049382,40.8148,40.868,40.7218,40.848,35493.8272
2010-05-04 10:00:00,61.5,61.64,61.44,61.6,45414.462081128746,40.8547,40.9477,40.8148,40.9211,45414.4621
2010-05-04 10:10:00,61.6,61.73,61.54,61.66,49713.40388007054,40.9211,41.0075,40.8813,40.961,49713.4039
2010-05-04 10:20:00,61.67,61.83,61.64,61.66,28769.841269841265,40.9676,41.0739,40.9477,40.961,28769.8413
2010-05-04 10:30:00,61.66,61.66,61.18,61.25,61287.47795414461,40.961,40.961,40.6421,40.6886,61287.478
2010-05-04 10:40:00,61.25,61.33,61.23,61.31,47729.27689594356,40.6886,40.7418,40.6753,40.7285,47729.2769
2010-05-04 10:50:00,61.31,61.31,60.99,61.01,46957.67195767196,40.7285,40.7285,40.5159,40.5292,46957.672
2010-05-04 11:00:00,61.01,61.05,60.85,60.93,38800.70546737213,40.5292,40.5557,40.4229,40.476,38800.7055
2010-05-04 11:10:00,60.94,60.95,60.87,60.94,22156.08465608465,40.4827,40.4893,40.4362,40.4827,22156.0847
2010-05-04 11:20:00,60.94,60.99,60.91,60.96,31525.57319223985,40.4827,40.5159,40.4627,40.496,31525.5732
2010-05-04 11:30:00,60.97,61.12,60.97,61.12,31084.65608465608,40.5026,40.6023,40.5026,40.6023,31084.6561
2010-05-04 11:40:00,61.11,61.18,60.93,60.93,65476.19047619047,40.5956,40.6421,40.476,40.476,65476.1905
2010-05-04 11:50:00,60.93,60.94,60.76,60.78,30202.821869488533,40.476,40.4827,40.3631,40.3764,30202.8219
2010-05-04 12:00:00,60.78,60.85,60.66,60.68,62059.08289241622,40.3764,40.4229,40.2967,40.31,62059.0829
2010-05-04 12:10:00,60.68,60.71,60.53,60.63,64484.126984126975,40.31,40.3299,40.2103,40.2767,64484.127
2010-05-04 12:20:00,60.61,60.61,60.42,60.57,43099.64726631393,40.2635,40.2635,40.1372,40.2369,43099.6473
2010-05-04 12:30:00,60.57,60.84,60.54,60.84,32407.407407407405,40.2369,40.4162,40.217,40.4162,32407.4074
2010-05-04 12:40:00,60.84,60.88,60.74,60.87,22156.08465608465,40.4162,40.4428,40.3498,40.4362,22156.0847
2010-05-04 12:50:00,60.87,60.91,60.77,60.82,32076.719576719574,40.4362,40.4627,40.3697,40.403,32076.7196
2010-05-04 13:00:00,60.85,60.89,60.78,60.83,50485.00881834215,40.4229,40.4495,40.3764,40.4096,50485.0088
2010-05-04 13:10:00,60.83,60.88,60.66,60.67,38139.32980599647,40.4096,40.4428,40.2967,40.3033,38139.3298
2010-05-04 13:20:00,60.66,60.73,60.59,60.61,40784.83245149911,40.2967,40.3432,40.2502,40.2635,40784.8325
2010-05-04 13:30:00,60.61,60.7,60.52,60.56,41115.52028218695,40.2635,40.3232,40.2037,40.2302,41115.5203
2010-05-04 13:40:00,60.57,60.6,60.49,60.58,35934.7442680776,40.2369,40.2568,40.1837,40.2435,35934.7443
2010-05-04 13:50:00,60.57,60.58,60.52,60.55,31305.11463844797,40.2369,40.2435,40.2037,40.2236,31305.1146
2010-05-04 14:00:00,60.56,60.56,60.41,60.46,36816.578483245146,40.2302,40.2302,40.1306,40.1638,36816.5785
2010-05-04 14:10:00,60.46,60.5,60.33,60.34,34942.6807760141,40.1638,40.1904,40.0775,40.0841,34942.6808
2010-05-04 14:20:00,60.34,60.41,60.31,60.31,53350.97001763668,40.0841,40.1306,40.0642,40.0642,53350.97
2010-05-04 14:30:00,60.31,60.39,60.24,60.27,35163.13932980599,40.0642,40.1173,40.0177,40.0376,35163.1393
2010-05-04 14:40:00,60.27,60.35,60.2,60.27,30974.426807760137,40.0376,40.0907,39.9911,40.0376,30974.4268
2010-05-04 14:50:00,60.27,60.37,60.26,60.36,51366.84303350969,40.0376,40.104,40.0309,40.0974,51366.843
2010-05-04 15:00:00,60.35,60.53,60.28,60.46,53020.28218694885,40.0907,40.2103,40.0442,40.1638,53020.2822
2010-05-04 15:10:00,60.46,60.54,60.43,60.51,63271.6049382716,40.1638,40.217,40.1439,40.197,63271.6049
2010-05-04 15:20:00,60.53,60.53,60.39,60.4,66358.02469135802,40.2103,40.2103,40.1173,40.124,66358.0247
2010-05-04 15:30:00,60.39,60.44,60.27,60.3,97773.36860670192,40.1173,40.1505,40.0376,40.0575,97773.3686
2010-05-04 15:40:00,60.27,60.33,60.07,60.31,180114.63844797175,40.0376,40.0775,39.9047,40.0642,180114.6384
2010-05-04 15:50:00,60.31,60.52,60.27,60.47,206900.35273368604,40.0642,40.2037,40.0376,40.1705,206900.3527
2010-05-05 09:30:00,60.06,60.49,60.06,60.13,82561.72839506171,39.8981,40.1837,39.8981,39.9446,82561.7284
2010-05-05 09:40:00,60.14,60.64,60.14,60.63,48390.65255731922,39.9512,40.2834,39.9512,40.2767,48390.6526
2010-05-05 09:50:00,60.58,60.76,60.48,60.69,29651.67548500881,40.2435,40.3631,40.1771,40.3166,29651.6755
2010-05-05 10:00:00,60.7,60.76,60.55,60.69,36265.43209876543,40.3232,40.3631,40.2236,40.3166,36265.4321
2010-05-05 10:10:00,60.7,60.88,60.58,60.78,53020.28218694885,40.3232,40.4428,40.2435,40.3764,53020.2822
2010-05-05 10:20:00,60.77,60.78,60.56,60.56,27447.089947089946,40.3697,40.3764,40.2302,40.2302,27447.0899
2010-05-05 10:30:00,60.57,60.64,60.54,60.54,22376.54320987654,40.2369,40.2834,40.217,40.217,22376.5432
2010-05-05 10:40:00,60.53,60.77,60.5,60.73,37257.49559082892,40.2103,40.3697,40.1904,40.3432,37257.4956
2010-05-05 10:50:00,60.72,60.73,60.58,60.61,16313.932980599646,40.3365,40.3432,40.2435,40.2635,16313.933
2010-05-05 11:00:00,60.6,60.6,60.43,60.47,28439.15343915344,40.2568,40.2568,40.1439,40.1705,28439.1534
2010-05-05 11:10:00,60.48,60.59,60.46,60.54,31525.57319223985,40.1771,40.2502,40.1638,40.217,31525.5732
2010-05-05 11:20:00,60.56,60.79,60.56,60.73,34060.84656084656,40.2302,40.383,40.2302,40.3432,34060.8466
2010-05-05 11:30:00,60.73,60.77,60.62,60.72,29982.36331569665,40.3432,40.3697,40.2701,40.3365,29982.3633
2010-05-05 11:40:00,60.71,60.85,60.69,60.85,29320.987654320983,40.3299,40.4229,40.3166,40.4229,29320.9877
2010-05-05 11:50:00,60.85,60.85,60.72,60.79,17085.53791887125,40.4229,40.4229,40.3365,40.383,17085.5379
2010-05-05 12:00:00,60.78,60.8,60.72,60.75,13668.430335097,40.3764,40.3897,40.3365,40.3565,13668.4303
2010-05-05 12:10:00,60.75,60.75,60.67,60.7,15983.245149911814,40.3565,40.3565,40.3033,40.3232,15983.2451
2010-05-05 12:20:00,60.7,60.72,60.5,60.5,37588.18342151675,40.3232,40.3365,40.1904,40.1904,37588.1834
2010-05-05 12:30:00,60.49,60.52,60.42,60.44,21053.79188712522,40.1837,40.2037,40.1372,40.1505,21053.7919
2010-05-05 12:40:00,60.41,60.44,60.34,60.44,19179.894179894178,40.1306,40.1505,40.0841,40.1505,19179.8942
2010-05-05 12:50:00,60.45,60.53,60.45,60.49,11794.53262786596,40.1572,40.2103,40.1572,40.1837,11794.5326
2010-05-05 13:00:00,60.49,60.51,60.38,60.48,17195.767195767196,40.1837,40.197,40.1107,40.1771,17195.7672
2010-05-05 13:10:00,60.49,60.49,60.37,60.46,14329.805996472662,40.1837,40.1837,40.104,40.1638,14329.806
2010-05-05 13:20:00,60.46,60.63,60.46,60.52,14660.493827160491,40.1638,40.2767,40.1638,40.2037,14660.4938
2010-05-05 13:30:00,60.52,60.55,60.41,60.47,15983.245149911814,40.2037,40.2236,40.1306,40.1705,15983.2451
2010-05-05 13:40:00,60.49,60.55,60.46,60.53,13558.201058201055,40.1837,40.2236,40.1638,40.2103,13558.2011
2010-05-05 13:50:00,60.53,60.64,60.49,60.6,22486.772486772483,40.2103,40.2834,40.1837,40.2568,22486.7725
2010-05-05 14:00:00,60.58,60.61,60.49,60.58,27006.17283950617,40.2435,40.2635,40.1837,40.2435,27006.1728
2010-05-05 14:10:00,60.58,60.62,60.43,60.53,25793.65079365079,40.2435,40.2701,40.1439,40.2103,25793.6508
2010-05-05 14:20:00,60.52,60.54,60.4,60.45,32848.324514991175,40.2037,40.217,40.124,40.1572,32848.3245
2010-05-05 14:30:00,60.44,60.52,60.35,60.43,136574.07407407407,40.1505,40.2037,40.0907,40.1439,136574.0741
2010-05-05 14:40:00,60.43,60.46,60.3,60.32,70216.04938271604,40.1439,40.1638,40.0575,40.0708,70216.0494
2010-05-05 14:50:00,60.29,60.37,60.21,60.37,83002.6455026455,40.0509,40.104,39.9977,40.104,83002.6455
2010-05-05 15:00:00,60.37,60.49,60.34,60.48,60185.185185185175,40.104,40.1837,40.0841,40.1771,60185.1852
2010-05-05 15:10:00,60.48,60.56,60.46,60.51,56437.3897707231,40.1771,40.2302,40.1638,40.197,56437.3898
2010-05-05 15:20:00,60.49,60.72,60.49,60.66,58090.82892416225,40.1837,40.3365,40.1837,40.2967,58090.8289
2010-05-05 15:30:00,60.66,60.66,60.42,60.49,91600.5291005291,40.2967,40.2967,40.1372,40.1837,91600.5291
2010-05-05 15:40:00,60.48,60.63,60.46,60.56,70656.96649029982,40.1771,40.2767,40.1638,40.2302,70656.9665
2010-05-05 15:50:00,60.56,60.72,60.54,60.66,124007.9365079365,40.2302,40.3365,40.217,40.2967,124007.9365
2010-05-06 09:30:00,60.42,60.45,60.24,60.27,41666.66666666666,40.1372,40.1572,40.0177,40.0376,41666.6667
2010-05-06 09:40:00,60.3,60.31,60.05,60.13,28769.841269841265,40.0575,40.0642,39.8914,39.9446,28769.8413
2010-05-06 09:50:00,60.16,60.39,60.16,60.35,26014.10934744268,39.9645,40.1173,39.9645,40.0907,26014.1093
2010-05-06 10:00:00,60.37,60.47,60.29,60.31,50815.696649029975,40.104,40.1705,40.0509,40.0642,50815.6966
2010-05-06 10:10:00,60.31,60.53,60.28,60.46,41776.8959435626,40.0642,40.2103,40.0442,40.1638,41776.8959
2010-05-06 10:20:00,60.46,60.47,60.11,60.11,20943.56261022928,40.1638,40.1705,39.9313,39.9313,20943.5626
2010-05-06 10:30:00,60.11,60.26,60.07,60.25,25462.96296296296,39.9313,40.0309,39.9047,40.0243,25462.963
2010-05-06 10:40:00,60.25,60.29,60.0,60.08,31415.34391534391,40.0243,40.0509,39.8582,39.9114,31415.3439
2010-05-06 10:50:00,60.1,60.21,59.98,60.13,33179.01234567901,39.9247,39.9977,39.8449,39.9446,33179.0123
2010-05-06 11:00:00,60.15,60.15,59.77,59.85,66909.17107583773,39.9579,39.9579,39.7054,39.7586,66909.1711
2010-05-06 11:10:00,59.83,59.84,59.58,59.59,50264.55026455026,39.7453,39.7519,39.5792,39.5859,50264.5503
2010-05-06 11:20:00,59.6,59.75,59.58,59.69,34281.305114638446,39.5925,39.6922,39.5792,39.6523,34281.3051
2010-05-06 11:30:00,59.69,59.8,59.67,59.8,18187.830687830687,39.6523,39.7254,39.639,39.7254,18187.8307
2010-05-06 11:40:00,59.79,59.8,59.59,59.65,27777.777777777774,39.7187,39.7254,39.5859,39.6257,27777.7778
2010-05-06 11:50:00,59.66,59.94,59.66,59.94,24911.81657848324,39.6324,39.8184,39.6324,39.8184,24911.8166
2010-05-06 12:00:00,59.94,60.08,59.88,59.88,31635.8024691358,39.8184,39.9114,39.7785,39.7785,31635.8025
2010-05-06 12:10:00,59.91,60.12,59.89,60.06,41005.291005291,39.7984,39.9379,39.7852,39.8981,41005.291
2010-05-06 12:20:00,60.07,60.1,59.92,59.97,13227.513227513226,39.9047,39.9247,39.8051,39.8383,13227.5132
2010-05-06 12:30:00,59.98,60.03,59.82,59.88,17195.767195767196,39.8449,39.8782,39.7387,39.7785,17195.7672
2010-05-06 12:40:00,59.88,59.89,59.66,59.68,13007.05467372134,39.7785,39.7852,39.6324,39.6457,13007.0547
2010-05-06 12:50:00,59.68,59.87,59.64,59.86,18738.977072310405,39.6457,39.7719,39.6191,39.7652,18738.9771
2010-05-06 13:00:00,59.86,59.95,59.77,59.8,17857.142857142855,39.7652,39.825,39.7054,39.7254,17857.1429
2010-05-06 13:10:00,59.81,59.81,59.52,59.54,25462.96296296296,39.732,39.732,39.5394,39.5527,25462.963
2010-05-06 13:20:00,59.55,59.64,59.37,59.63,50374.7795414462,39.5593,39.6191,39.4397,39.6124,50374.7795
2010-05-06 13:30:00,59.63,59.67,59.4,59.45,51477.07231040564,39.6124,39.639,39.4596,39.4929,51477.0723
2010-05-06 13:40:00,59.44,59.47,59.36,59.39,27557.319223985887,39.4862,39.5061,39.4331,39.453,27557.3192
2010-05-06 13:50:00,59.39,59.47,59.21,59.27,37808.64197530864,39.453,39.5061,39.3334,39.3733,37808.642
2010-05-06 14:00:00,59.29,59.44,59.12,59.15,34171.0758377425,39.3866,39.4862,39.2736,39.2936,34171.0758
2010-05-06 14:10:00,59.15,59.19,58.79,58.92,68783.06878306878,39.2936,39.3201,39.0544,39.1408,68783.0688
2010-05-06 14:20:00,58.92,58.98,58.69,58.82,188602.29276895945,39.1408,39.1806,38.988,39.0744,188602.2928
2010-05-06 14:30:00,58.85,58.89,57.84,57.86,113977.07231040564,39.0943,39.1209,38.4233,38.4366,113977.0723
2010-05-06 14:40:00,57.85,58.09,54.74,57.39,270833.3333333333,38.43,38.5894,36.364,38.1244,270833.3333
2010-05-06 14:50:00,57.14,58.01,56.98,57.43,131172.83950617284,37.9583,38.5363,37.852,38.151,131172.8395
2010-05-06 15:00:00,57.43,58.73,57.21,58.55,147817.4603174603,38.151,39.0146,38.0048,38.895,147817.4603
2010-05-06 15:10:00,58.46,58.55,57.83,57.84,99647.26631393297,38.8352,38.895,38.4167,38.4233,99647.2663
2010-05-06 15:20:00,57.83,58.0,57.22,57.98,120811.28747795412,38.4167,38.5296,38.0115,38.5163,120811.2875
2010-05-06 15:30:00,57.99,58.61,57.82,58.48,106481.48148148147,38.523,38.9348,38.41,38.8485,106481.4815
2010-05-06 15:40:00,58.48,59.26,58.37,59.0,165895.06172839506,38.8485,39.3666,38.7754,39.1939,165895.0617
2010-05-06 15:50:00,59.02,59.02,58.52,58.59,240189.594356261,39.2072,39.2072,38.8751,38.9216,240189.5944
2010-05-07 09:30:00,58.37,58.68,57.81,58.62,91600.5291005291,38.7754,38.9813,38.4034,38.9415,91600.5291
2010-05-07 09:40:00,58.61,58.65,57.9,58.04,54453.26278659611,38.9348,38.9614,38.4632,38.5562,54453.2628
2010-05-07 09:50:00,58.02,58.26,57.76,57.8,87522.04585537918,38.5429,38.7023,38.3702,38.3968,87522.0459
2010-05-07 10:00:00,57.77,58.08,57.48,57.93,57980.59964726631,38.3768,38.5828,38.1842,38.4831,57980.5996
2010-05-07 10:10:00,57.92,58.12,57.78,57.84,66027.33686067018,38.4765,38.6093,38.3835,38.4233,66027.3369
2010-05-07 10:20:00,57.83,57.83,56.55,56.88,115189.594356261,38.4167,38.4167,37.5664,37.7856,115189.5944
2010-05-07 10:30:00,56.89,57.56,56.85,57.34,90608.4656084656,37.7922,38.2373,37.7657,38.0912,90608.4656
2010-05-07 10:40:00,57.33,57.5,56.96,57.24,71318.34215167548,38.0845,38.1975,37.8387,38.0248,71318.3422
2010-05-07 10:50:00,57.25,57.26,57.02,57.02,48059.96472663139,38.0314,38.038,37.8786,37.8786,48059.9647
2010-05-07 11:00:00,57.02,57.66,56.95,57.66,182760.1410934744,37.8786,38.3038,37.8321,38.3038,182760.1411
2010-05-07 11:10:00,57.63,58.12,57.51,57.8,58421.51675485008,38.2838,38.6093,38.2041,38.3968,58421.5168
2010-05-07 11:20:00,57.77,57.85,57.4,57.52,71869.4885361552,38.3768,38.43,38.131,38.2108,71869.4885
2010-05-07 11:30:00,57.55,57.56,57.27,57.4,55555.55555555555,38.2307,38.2373,38.0447,38.131,55555.5556
2010-05-07 11:40:00,57.4,57.95,57.39,57.82,48721.34038800705,38.131,38.4964,38.1244,38.41,48721.3404
2010-05-07 11:50:00,57.82,57.84,57.58,57.72,37698.41269841269,38.41,38.4233,38.2506,38.3436,37698.4127
2010-05-07 12:00:00,57.68,57.99,57.54,57.94,53902.11640211639,38.317,38.523,38.224,38.4898,53902.1164
2010-05-07 12:10:00,57.95,58.11,57.82,58.02,38249.55908289241,38.4964,38.6027,38.41,38.5429,38249.5591
2010-05-07 12:20:00,58.02,58.02,57.36,57.4,93033.50970017636,38.5429,38.5429,38.1045,38.131,93033.5097
2010-05-07 12:30:00,57.42,57.43,57.15,57.29,106591.71075837742,38.1443,38.151,37.965,38.058,106591.7108
2010-05-07 12:40:00,57.26,57.47,57.25,57.39,45524.69135802469,38.038,38.1775,38.0314,38.1244,45524.6914
2010-05-07 12:50:00,57.4,57.54,57.19,57.3,63271.6049382716,38.131,38.224,37.9915,38.0646,63271.6049
2010-05-07 13:00:00,57.26,57.3,56.98,57.01,62059.08289241622,38.038,38.0646,37.852,37.872,62059.0829
2010-05-07 13:10:00,56.98,57.24,56.84,57.1,58421.51675485008,37.852,38.0248,37.759,37.9317,58421.5168
2010-05-07 13:20:00,57.11,57.21,57.04,57.04,39572.31040564374,37.9384,38.0048,37.8919,37.8919,39572.3104
2010-05-07 13:30:00,57.06,57.29,57.04,57.27,29210.75837742504,37.9052,38.058,37.8919,38.0447,29210.7584
2010-05-07 13:40:00,57.27,57.54,57.27,57.43,37588.18342151675,38.0447,38.224,38.0447,38.151,37588.1834
2010-05-07 13:50:00,57.43,57.44,57.21,57.27,50925.92592592592,38.151,38.1576,38.0048,38.0447,50925.9259
2010-05-07 14:00:00,57.26,57.36,57.14,57.14,37477.95414462081,38.038,38.1045,37.9583,37.9583,37477.9541
2010-05-07 14:10:00,57.14,57.2,56.95,57.18,42438.271604938265,37.9583,37.9982,37.8321,37.9849,42438.2716
2010-05-07 14:20:00,57.19,57.24,56.77,56.78,63932.98059964726,37.9915,38.0248,37.7125,37.7192,63932.9806
2010-05-07 14:30:00,56.79,56.98,56.76,56.94,78593.47442680775,37.7258,37.852,37.7059,37.8255,78593.4744
2010-05-07 14:40:00,56.94,57.13,56.85,56.85,50705.46737213403,37.8255,37.9517,37.7657,37.7657,50705.4674
2010-05-07 14:50:00,56.85,56.96,56.75,56.94,46957.67195767196,37.7657,37.8387,37.6992,37.8255,46957.672
2010-05-07 15:00:00,56.94,56.95,56.65,56.67,117283.95061728392,37.8255,37.8321,37.6328,37.6461,117283.9506
2010-05-07 15:10:00,56.68,56.92,56.6,56.92,81349.20634920635,37.6527,37.8122,37.5996,37.8122,81349.2063
2010-05-07 15:20:00,56.92,57.24,56.88,57.03,86640.21164021164,37.8122,38.0248,37.7856,37.8852,86640.2116
2010-05-07 15:30:00,57.07,57.08,56.7,56.78,123456.79012345675,37.9118,37.9185,37.666,37.7192,123456.7901
2010-05-07 15:40:00,56.79,57.05,56.76,56.9,228725.74955908288,37.7258,37.8985,37.7059,37.7989,228725.7496
2010-05-07 15:50:00,56.9,57.07,56.8,56.97,153439.15343915342,37.7989,37.9118,37.7325,37.8454,153439.1534
2010-05-10 09:30:00,59.09,60.46,58.83,59.1,168099.6472663139,39.2537,40.1638,39.081,39.2604,168099.6473
2010-05-10 09:40:00,59.15,59.23,58.48,58.61,168209.87654320986,39.2936,39.3467,38.8485,38.9348,168209.8765
2010-05-10 09:50:00,58.61,58.67,58.34,58.58,97773.36860670192,38.9348,38.9747,38.7555,38.9149,97773.3686
2010-05-10 10:00:00,58.58,58.6,58.29,58.41,93474.42680776012,38.9149,38.9282,38.7223,38.802,93474.4268
2010-05-10 10:10:00,58.42,58.74,58.37,58.63,81459.43562610228,38.8086,39.0212,38.7754,38.9481,81459.4356
2010-05-10 10:20:00,58.64,58.67,58.3,58.32,99537.03703703702,38.9548,38.9747,38.7289,38.7422,99537.037
2010-05-10 10:30:00,58.34,58.44,58.17,58.31,100970.0176366843,38.7555,38.8219,38.6426,38.7356,100970.0176
2010-05-10 10:40:00,58.31,58.38,58.2,58.29,69664.90299823633,38.7356,38.7821,38.6625,38.7223,69664.903
2010-05-10 10:50:00,58.31,58.34,58.19,58.26,73743.38624338624,38.7356,38.7555,38.6558,38.7023,73743.3862
2010-05-10 11:00:00,58.27,58.41,58.26,58.26,83994.70899470898,38.709,38.802,38.7023,38.7023,83994.709
2010-05-10 11:10:00,58.27,58.41,58.26,58.41,53791.887125220455,38.709,38.802,38.7023,38.802,53791.8871
2010-05-10 11:20:00,58.4,58.45,58.31,58.43,63932.98059964726,38.7953,38.8286,38.7356,38.8153,63932.9806
2010-05-10 11:30:00,58.43,58.56,58.4,58.54,69223.98589065255,38.8153,38.9016,38.7953,38.8883,69223.9859
2010-05-10 11:40:00,58.54,58.59,58.39,58.43,53902.11640211639,38.8883,38.9216,38.7887,38.8153,53902.1164
2010-05-10 11:50:00,58.43,58.61,58.41,58.51,76940.0352733686,38.8153,38.9348,38.802,38.8684,76940.0353
2010-05-10 12:00:00,58.53,58.56,58.44,58.49,46626.98412698412,38.8817,38.9016,38.8219,38.8551,46626.9841
2010-05-10 12:10:00,58.48,58.48,58.35,58.35,58311.28747795414,38.8485,38.8485,38.7621,38.7621,58311.2875
2010-05-10 12:20:00,58.35,58.36,58.22,58.23,50925.92592592592,38.7621,38.7688,38.6758,38.6824,50925.9259
2010-05-10 12:30:00,58.23,58.39,58.2,58.39,56657.84832451498,38.6824,38.7887,38.6625,38.7887,56657.8483
2010-05-10 12:40:00,58.38,58.4,58.28,58.36,24801.5873015873,38.7821,38.7953,38.7156,38.7688,24801.5873
2010-05-10 12:50:00,58.35,58.41,58.24,58.25,50264.55026455026,38.7621,38.802,38.6891,38.6957,50264.5503
2010-05-10 13:00:00,58.27,58.29,57.84,57.88,56988.53615520282,38.709,38.7223,38.4233,38.4499,56988.5362
2010-05-10 13:10:00,57.89,58.06,57.82,58.06,46957.67195767196,38.4565,38.5695,38.41,38.5695,46957.672
2010-05-10 13:20:00,58.04,58.12,57.97,58.08,49162.25749559082,38.5562,38.6093,38.5097,38.5828,49162.2575
2010-05-10 13:30:00,58.08,58.29,58.07,58.22,22597.001763668428,38.5828,38.7223,38.5761,38.6758,22597.0018
2010-05-10 13:40:00,58.22,58.24,58.01,58.24,27998.23633156966,38.6758,38.6891,38.5363,38.6891,27998.2363
2010-05-10 13:50:00,58.25,58.33,58.14,58.15,28769.841269841265,38.6957,38.7488,38.6226,38.6293,28769.8413
2010-05-10 14:00:00,58.14,58.31,57.99,58.31,38029.10052910053,38.6226,38.7356,38.523,38.7356,38029.1005
2010-05-10 14:10:00,58.3,58.83,58.22,58.25,33840.38800705467,38.7289,39.081,38.6758,38.6957,33840.388
2010-05-10 14:20:00,58.26,58.41,58.25,58.25,33730.15873015873,38.7023,38.802,38.6957,38.6957,33730.1587
2010-05-10 14:30:00,58.26,58.42,58.26,58.29,24581.12874779541,38.7023,38.8086,38.7023,38.7223,24581.1287
2010-05-10 14:40:00,58.24,58.31,58.2,58.28,27116.402116402114,38.6891,38.7356,38.6625,38.7156,27116.4021
2010-05-10 14:50:00,58.28,58.38,58.27,58.36,46296.29629629629,38.7156,38.7821,38.709,38.7688,46296.2963
2010-05-10 15:00:00,58.35,58.36,58.18,58.21,57760.14109347442,38.7621,38.7688,38.6492,38.6691,57760.1411
2010-05-10 15:10:00,58.21,58.31,58.17,58.26,56106.70194003527,38.6691,38.7356,38.6426,38.7023,56106.7019
2010-05-10 15:20:00,58.26,58.39,58.24,58.37,52579.365079365074,38.7023,38.7887,38.6891,38.7754,52579.3651
2010-05-10 15:30:00,58.37,58.45,58.3,58.42,94686.94885361553,38.7754,38.8286,38.7289,38.8086,94686.9489
2010-05-10 15:40:00,58.43,58.61,58.42,58.57,133046.73721340386,38.8153,38.9348,38.8086,38.9083,133046.7372
2010-05-10 15:50:00,58.56,58.89,58.56,58.88,253196.6490299824,38.9016,39.1209,38.9016,39.1142,253196.649
2010-05-11 09:30:00,57.81,58.1,57.53,58.01,108024.69135802468,38.4034,38.5961,38.2174,38.5363,108024.6914
2010-05-11 09:40:00,58.04,58.23,57.93,58.16,77601.41093474426,38.5562,38.6824,38.4831,38.6359,77601.4109
2010-05-11 09:50:00,58.16,58.41,58.16,58.39,58531.74603174603,38.6359,38.802,38.6359,38.7887,58531.746
2010-05-11 10:00:00,58.39,58.52,58.34,58.49,58421.51675485008,38.7887,38.8751,38.7555,38.8551,58421.5168
2010-05-11 10:10:00,58.5,58.71,58.44,58.61,58421.51675485008,38.8618,39.0013,38.8219,38.9348,58421.5168
2010-05-11 10:20:00,58.61,58.63,58.48,58.5,46296.29629629629,38.9348,38.9481,38.8485,38.8618,46296.2963
2010-05-11 10:30:00,58.48,58.63,58.38,58.63,75617.28395061727,38.8485,38.9481,38.7821,38.9481,75617.284
2010-05-11 10:40:00,58.63,58.69,58.59,58.66,29100.529100529096,38.9481,38.988,38.9216,38.9681,29100.5291
2010-05-11 10:50:00,58.64,58.69,58.56,58.6,34060.84656084656,38.9548,38.988,38.9016,38.9282,34060.8466
2010-05-11 11:00:00,58.61,58.79,58.59,58.79,26455.02645502645,38.9348,39.0544,38.9216,39.0544,26455.0265
2010-05-11 11:10:00,58.79,58.8,58.71,58.78,30864.197530864192,39.0544,39.0611,39.0013,39.0478,30864.1975
2010-05-11 11:20:00,58.78,58.79,58.67,58.69,34501.76366843033,39.0478,39.0544,38.9747,38.988,34501.7637
2010-05-11 11:30:00,58.69,58.8,58.6,58.76,32186.948853615515,38.988,39.0611,38.9282,39.0345,32186.9489
2010-05-11 11:40:00,58.76,58.86,58.75,58.79,37918.87125220458,39.0345,39.1009,39.0279,39.0544,37918.8713
2010-05-11 11:50:00,58.79,58.95,58.76,58.9,27557.319223985887,39.0544,39.1607,39.0345,39.1275,27557.3192
2010-05-11 12:00:00,58.9,59.14,58.88,59.1,56327.16049382716,39.1275,39.2869,39.1142,39.2604,56327.1605
2010-05-11 12:10:00,59.1,59.14,59.06,59.1,51917.98941798941,39.2604,39.2869,39.2338,39.2604,51917.9894
2010-05-11 12:20:00,59.1,59.15,59.02,59.02,20392.416225749555,39.2604,39.2936,39.2072,39.2072,20392.4162
2010-05-11 12:30:00,59.02,59.1,58.97,59.03,26344.79717813051,39.2072,39.2604,39.174,39.2139,26344.7972
2010-05-11 12:40:00,59.01,59.18,59.01,59.17,27336.860670194,39.2006,39.3135,39.2006,39.3069,27336.8607
2010-05-11 12:50:00,59.16,59.19,59.08,59.18,25352.73368606701,39.3002,39.3201,39.2471,39.3135,25352.7337
2010-05-11 13:00:00,59.19,59.2,59.06,59.19,19841.26984126984,39.3201,39.3268,39.2338,39.3201,19841.2698
2010-05-11 13:10:00,59.19,59.24,59.15,59.19,46186.06701940035,39.3201,39.3534,39.2936,39.3201,46186.067
2010-05-11 13:20:00,59.18,59.28,59.16,59.28,36926.80776014109,39.3135,39.3799,39.3002,39.3799,36926.8078
2010-05-11 13:30:00,59.28,59.32,59.21,59.27,28769.841269841265,39.3799,39.4065,39.3334,39.3733,28769.8413
2010-05-11 13:40:00,59.27,59.6,59.22,59.54,59854.49735449735,39.3733,39.5925,39.3401,39.5527,59854.4974
2010-05-11 13:50:00,59.53,59.56,59.44,59.49,35714.28571428571,39.546,39.5659,39.4862,39.5194,35714.2857
2010-05-11 14:00:00,59.49,59.51,59.33,59.35,24029.982363315696,39.5194,39.5327,39.4131,39.4264,24029.9824
2010-05-11 14:10:00,59.32,59.35,59.05,59.13,30423.28042328042,39.4065,39.4264,39.2271,39.2803,30423.2804
2010-05-11 14:20:00,59.13,59.27,59.11,59.15,53020.28218694885,39.2803,39.3733,39.267,39.2936,53020.2822
2010-05-11 14:30:00,59.16,59.16,58.99,59.0,76388.88888888888,39.3002,39.3002,39.1873,39.1939,76388.8889
2010-05-11 14:40:00,59.0,59.19,58.93,59.15,31635.8024691358,39.1939,39.3201,39.1474,39.2936,31635.8025
2010-05-11 14:50:00,59.13,59.18,58.98,59.0,41776.8959435626,39.2803,39.3135,39.1806,39.1939,41776.8959
2010-05-11 15:00:00,59.0,59.0,58.8,58.8,70546.73721340387,39.1939,39.1939,39.0611,39.0611,70546.7372
2010-05-11 15:10:00,58.8,58.9,58.74,58.77,50925.92592592592,39.0611,39.1275,39.0212,39.0411,50925.9259
2010-05-11 15:20:00,58.77,58.92,58.7,58.9,56547.61904761904,39.0411,39.1408,38.9946,39.1275,56547.619
2010-05-11 15:30:00,58.93,59.1,58.83,59.08,79254.85008818342,39.1474,39.2604,39.081,39.2471,79254.8501
2010-05-11 15:40:00,59.07,59.1,58.97,58.97,115189.594356261,39.2404,39.2604,39.174,39.174,115189.5944
2010-05-11 15:50:00,58.97,59.01,58.85,58.88,143738.9770723104,39.174,39.2006,39.0943,39.1142,143738.9771
2010-05-12 09:30:00,58.88,59.28,58.81,59.28,32407.407407407405,39.1142,39.3799,39.0677,39.3799,32407.4074
2010-05-12 09:40:00,59.25,59.26,59.01,59.14,15873.015873015873,39.36,39.3666,39.2006,39.2869,15873.0159
2010-05-12 09:50:00,59.14,59.17,58.83,59.09,24470.89947089947,39.2869,39.3069,39.081,39.2537,24470.8995
2010-05-12 10:00:00,59.09,59.31,59.07,59.29,21164.02116402116,39.2537,39.3999,39.2404,39.3866,21164.0212
2010-05-12 10:10:00,59.27,59.29,59.14,59.17,21604.938271604937,39.3733,39.3866,39.2869,39.3069,21604.9383
2010-05-12 10:20:00,59.19,59.31,59.17,59.26,24250.440917107582,39.3201,39.3999,39.3069,39.3666,24250.4409
2010-05-12 10:30:00,59.25,59.29,59.19,59.19,37147.266313932974,39.36,39.3866,39.3201,39.3201,37147.2663
2010-05-12 10:40:00,59.19,59.25,59.07,59.24,66358.02469135802,39.3201,39.36,39.2404,39.3534,66358.0247
2010-05-12 10:50:00,59.24,59.3,59.21,59.25,14770.723104056437,39.3534,39.3932,39.3334,39.36,14770.7231
2010-05-12 11:00:00,59.27,59.51,59.26,59.44,21935.626102292765,39.3733,39.5327,39.3666,39.4862,21935.6261
2010-05-12 11:10:00,59.46,59.48,59.29,59.37,15983.245149911814,39.4995,39.5128,39.3866,39.4397,15983.2451
2010-05-12 11:20:00,59.37,59.37,59.15,59.15,19179.894179894178,39.4397,39.4397,39.2936,39.2936,19179.8942
2010-05-12 11:30:00,59.13,59.19,59.1,59.13,40674.60317460317,39.2803,39.3201,39.2604,39.2803,40674.6032
2010-05-12 11:40:00,59.13,59.13,59.0,59.0,30864.197530864192,39.2803,39.2803,39.1939,39.1939,30864.1975
2010-05-12 11:50:00,59.01,59.13,58.94,59.1,16534.391534391532,39.2006,39.2803,39.1541,39.2604,16534.3915
2010-05-12 12:00:00,59.11,59.31,59.11,59.29,12235.449735449734,39.267,39.3999,39.267,39.3866,12235.4497
2010-05-12 12:10:00,59.3,59.36,59.29,59.35,13227.513227513226,39.3932,39.4331,39.3866,39.4264,13227.5132
2010-05-12 12:20:00,59.34,59.34,59.25,59.31,9259.259259259255,39.4198,39.4198,39.36,39.3999,9259.2593
2010-05-12 12:30:00,59.33,59.39,59.33,59.39,16313.932980599646,39.4131,39.453,39.4131,39.453,16313.933
2010-05-12 12:40:00,59.39,59.39,59.32,59.34,7495.5908289241615,39.453,39.453,39.4065,39.4198,7495.5908
2010-05-12 12:50:00,59.36,59.45,59.35,59.43,17195.767195767196,39.4331,39.4929,39.4264,39.4796,17195.7672
2010-05-12 13:00:00,59.42,59.59,59.41,59.58,22376.54320987654,39.4729,39.5859,39.4663,39.5792,22376.5432
2010-05-12 13:10:00,59.58,59.68,59.57,59.67,16313.932980599646,39.5792,39.6457,39.5726,39.639,16313.933
2010-05-12 13:20:00,59.65,59.67,59.52,59.55,13007.05467372134,39.6257,39.639,39.5394,39.5593,13007.0547
2010-05-12 13:30:00,59.56,59.59,59.53,59.54,12345.679012345678,39.5659,39.5859,39.546,39.5527,12345.679
2010-05-12 13:40:00,59.55,59.56,59.47,59.55,16975.308641975305,39.5593,39.5659,39.5061,39.5593,16975.3086
2010-05-12 13:50:00,59.55,59.58,59.39,59.41,15762.786596119928,39.5593,39.5792,39.453,39.4663,15762.7866
2010-05-12 14:00:00,59.4,59.49,59.4,59.43,22266.3139329806,39.4596,39.5194,39.4596,39.4796,22266.3139
2010-05-12 14:10:00,59.46,59.53,59.39,59.52,20502.6455026455,39.4995,39.546,39.453,39.5394,20502.6455
2010-05-12 14:20:00,59.52,59.68,59.52,59.68,21715.16754850088,39.5394,39.6457,39.5394,39.6457,21715.1675
2010-05-12 14:30:00,59.68,59.7,59.56,59.56,18408.289241622573,39.6457,39.6589,39.5659,39.5659,18408.2892
2010-05-12 14:40:00,59.55,59.61,59.52,59.52,15983.245149911814,39.5593,39.5992,39.5394,39.5394,15983.2451
2010-05-12 14:50:00,59.54,59.58,59.48,59.57,15873.015873015873,39.5527,39.5792,39.5128,39.5726,15873.0159
2010-05-12 15:00:00,59.57,59.77,59.55,59.72,40564.37389770723,39.5726,39.7054,39.5593,39.6722,40564.3739
2010-05-12 15:10:00,59.71,59.73,59.63,59.65,32297.17813051146,39.6656,39.6789,39.6124,39.6257,32297.1781
2010-05-12 15:20:00,59.65,59.7,59.59,59.63,36816.578483245146,39.6257,39.6589,39.5859,39.6124,36816.5785
2010-05-12 15:30:00,59.66,59.68,59.48,59.49,61507.9365079365,39.6324,39.6457,39.5128,39.5194,61507.9365
2010-05-12 15:40:00,59.49,59.62,59.49,59.58,91269.84126984126,39.5194,39.6058,39.5194,39.5792,91269.8413
2010-05-12 15:50:00,59.59,59.71,59.54,59.6,166666.66666666666,39.5859,39.6656,39.5527,39.5925,166666.6667
2010-05-13 09:30:00,59.41,59.54,59.14,59.26,29320.987654320983,39.4663,39.5527,39.2869,39.3666,29320.9877
2010-05-13 09:40:00,59.23,59.61,59.18,59.61,18738.977072310405,39.3467,39.5992,39.3135,39.5992,18738.9771
2010-05-13 09:50:00,59.61,59.61,59.39,59.42,15983.245149911814,39.5992,39.5992,39.453,39.4729,15983.2451
2010-05-13 10:00:00,59.42,59.43,59.3,59.39,17526.455026455023,39.4729,39.4796,39.3932,39.453,17526.455
2010-05-13 10:10:00,59.4,59.6,59.39,59.6,20612.87477954145,39.4596,39.5925,39.453,39.5925,20612.8748
2010-05-13 10:20:00,59.59,59.62,59.49,59.53,12345.679012345678,39.5859,39.6058,39.5194,39.546,12345.679
2010-05-13 10:30:00,59.58,59.76,59.5,59.75,22817.460317460314,39.5792,39.6988,39.5261,39.6922,22817.4603
2010-05-13 10:40:00,59.77,59.82,59.71,59.72,28549.38271604938,39.7054,39.7387,39.6656,39.6722,28549.3827
2010-05-13 10:50:00,59.7,59.75,59.64,59.68,32186.948853615515,39.6589,39.6922,39.6191,39.6457,32186.9489
2010-05-13 11:00:00,59.66,59.68,59.55,59.66,22597.001763668428,39.6324,39.6457,39.5593,39.6324,22597.0018
2010-05-13 11:10:00,59.64,59.64,59.56,59.56,17195.767195767196,39.6191,39.6191,39.5659,39.5659,17195.7672
2010-05-13 11:20:00,59.56,59.66,59.55,59.65,13447.971781305114,39.5659,39.6324,39.5593,39.6257,13447.9718
2010-05-13 11:30:00,59.62,59.64,59.52,59.56,24911.81657848324,39.6058,39.6191,39.5394,39.5659,24911.8166
2010-05-13 11:40:00,59.53,59.57,59.45,59.49,9700.176366843032,39.546,39.5726,39.4929,39.5194,9700.1764
2010-05-13 11:50:00,59.52,59.53,59.33,59.33,29210.75837742504,39.5394,39.546,39.4131,39.4131,29210.7584
2010-05-13 12:00:00,59.32,59.4,59.29,59.39,18518.518518518515,39.4065,39.4596,39.3866,39.453,18518.5185
2010-05-13 12:10:00,59.39,59.41,59.3,59.33,6283.068783068782,39.453,39.4663,39.3932,39.4131,6283.0688
2010-05-13 12:20:00,59.35,59.39,59.32,59.38,3858.024691358024,39.4264,39.453,39.4065,39.4464,3858.0247
2010-05-13 12:30:00,59.39,59.46,59.39,59.41,6503.5273368606695,39.453,39.4995,39.453,39.4663,6503.5273
2010-05-13 12:40:00,59.41,59.47,59.4,59.44,11684.303350970016,39.4663,39.5061,39.4596,39.4862,11684.3034
2010-05-13 12:50:00,59.43,59.45,59.39,59.39,7605.820105820105,39.4796,39.4929,39.453,39.453,7605.8201
2010-05-13 13:00:00,59.39,59.39,59.31,59.33,9369.488536155202,39.453,39.453,39.3999,39.4131,9369.4885
2010-05-13 13:10:00,59.34,59.52,59.33,59.49,13337.742504409169,39.4198,39.5394,39.4131,39.5194,13337.7425
2010-05-13 13:20:00,59.49,59.56,59.49,59.55,16313.932980599646,39.5194,39.5659,39.5194,39.5593,16313.933
2010-05-13 13:30:00,59.52,59.66,59.52,59.57,10802.469135802468,39.5394,39.6324,39.5394,39.5726,10802.4691
2010-05-13 13:40:00,59.55,59.58,59.49,59.52,8487.654320987653,39.5593,39.5792,39.5194,39.5394,8487.6543
2010-05-13 13:50:00,59.52,59.58,59.5,59.52,13558.201058201055,39.5394,39.5792,39.5261,39.5394,13558.2011
2010-05-13 14:00:00,59.52,59.55,59.48,59.53,18959.43562610229,39.5394,39.5593,39.5128,39.546,18959.4356
2010-05-13 14:10:00,59.51,59.56,59.51,59.55,9810.405643738975,39.5327,39.5659,39.5327,39.5593,9810.4056
2010-05-13 14:20:00,59.53,59.58,59.48,59.49,9920.63492063492,39.546,39.5792,39.5128,39.5194,9920.6349
2010-05-13 14:30:00,59.49,59.5,59.42,59.5,21164.02116402116,39.5194,39.5261,39.4729,39.5261,21164.0212
2010-05-13 14:40:00,59.48,59.48,59.3,59.31,12125.220458553791,39.5128,39.5128,39.3932,39.3999,12125.2205
2010-05-13 14:50:00,59.3,59.33,59.22,59.24,16865.079365079364,39.3932,39.4131,39.3401,39.3534,16865.0794
2010-05-13 15:00:00,59.25,59.33,59.19,59.22,13558.201058201055,39.36,39.4131,39.3201,39.3401,13558.2011
2010-05-13 15:10:00,59.19,59.19,58.93,58.96,35493.82716049382,39.3201,39.3201,39.1474,39.1674,35493.8272
2010-05-13 15:20:00,58.96,59.09,58.95,59.01,19731.040564373896,39.1674,39.2537,39.1607,39.2006,19731.0406
2010-05-13 15:30:00,59.0,59.05,58.88,58.94,46737.21340388007,39.1939,39.2271,39.1142,39.1541,46737.2134
2010-05-13 15:40:00,58.94,59.2,58.78,59.14,122464.72663139328,39.1541,39.3268,39.0478,39.2869,122464.7266
2010-05-13 15:50:00,59.14,59.27,58.9,58.9,121031.74603174602,39.2869,39.3733,39.1275,39.1275,121031.746
2010-05-14 09:30:00,58.44,58.78,58.2,58.25,56878.30687830688,38.8219,39.0478,38.6625,38.6957,56878.3069
2010-05-14 09:40:00,58.24,58.24,57.61,57.82,37588.18342151675,38.6891,38.6891,38.2705,38.41,37588.1834
2010-05-14 09:50:00,57.85,57.86,57.54,57.57,27336.860670194,38.43,38.4366,38.224,38.244,27336.8607
2010-05-14 10:00:00,57.59,57.65,57.37,57.62,53461.19929453262,38.2573,38.2971,38.1111,38.2772,53461.1993
2010-05-14 10:10:00,57.64,57.82,57.6,57.65,29541.44620811288,38.2905,38.41,38.2639,38.2971,29541.4462
2010-05-14 10:20:00,57.63,57.82,57.57,57.63,28880.07054673721,38.2838,38.41,38.244,38.2838,28880.0705
2010-05-14 10:30:00,57.63,57.72,57.53,57.53,25793.65079365079,38.2838,38.3436,38.2174,38.2174,25793.6508
2010-05-14 10:40:00,57.53,57.66,57.46,57.63,35824.514991181655,38.2174,38.3038,38.1709,38.2838,35824.515
2010-05-14 10:50:00,57.63,57.66,57.53,57.63,29651.67548500881,38.2838,38.3038,38.2174,38.2838,29651.6755
2010-05-14 11:00:00,57.62,57.63,57.35,57.38,28549.38271604938,38.2772,38.2838,38.0978,38.1178,28549.3827
2010-05-14 11:10:00,57.38,57.56,57.28,57.41,25242.50440917108,38.1178,38.2373,38.0513,38.1377,25242.5044
2010-05-14 11:20:00,57.38,57.41,57.15,57.34,25462.96296296296,38.1178,38.1377,37.965,38.0912,25462.963
2010-05-14 11:30:00,57.31,57.57,57.29,57.51,20833.33333333333,38.0713,38.244,38.058,38.2041,20833.3333
2010-05-14 11:40:00,57.48,57.48,57.37,57.45,24581.12874779541,38.1842,38.1842,38.1111,38.1643,24581.1287
2010-05-14 11:50:00,57.43,57.43,57.28,57.37,21494.70899470899,38.151,38.151,38.0513,38.1111,21494.709
2010-05-14 12:00:00,57.37,57.37,57.07,57.18,37037.03703703703,38.1111,38.1111,37.9118,37.9849,37037.037
2010-05-14 12:10:00,57.18,57.29,57.14,57.29,14109.347442680775,37.9849,38.058,37.9583,38.058,14109.3474
2010-05-14 12:20:00,57.3,57.32,57.15,57.21,16865.079365079364,38.0646,38.0779,37.965,38.0048,16865.0794
2010-05-14 12:30:00,57.24,57.3,57.17,57.29,16424.162257495587,38.0248,38.0646,37.9782,38.058,16424.1623
2010-05-14 12:40:00,57.31,57.4,57.15,57.15,22817.460317460314,38.0713,38.131,37.965,37.965,22817.4603
2010-05-14 12:50:00,57.17,57.35,57.16,57.34,20502.6455026455,37.9782,38.0978,37.9716,38.0912,20502.6455
2010-05-14 13:00:00,57.34,57.43,57.16,57.22,58972.6631393298,38.0912,38.151,37.9716,38.0115,58972.6631
2010-05-14 13:10:00,57.22,57.36,57.11,57.14,62169.312169312165,38.0115,38.1045,37.9384,37.9583,62169.3122
2010-05-14 13:20:00,57.14,57.21,57.14,57.17,17857.142857142855,37.9583,38.0048,37.9583,37.9782,17857.1429
2010-05-14 13:30:00,57.16,57.16,57.04,57.07,31856.261022927687,37.9716,37.9716,37.8919,37.9118,31856.261
2010-05-14 13:40:00,57.07,57.13,57.04,57.11,26344.79717813051,37.9118,37.9517,37.8919,37.9384,26344.7972
2010-05-14 13:50:00,57.11,57.27,57.07,57.18,29541.44620811288,37.9384,38.0447,37.9118,37.9849,29541.4462
2010-05-14 14:00:00,57.19,57.25,57.14,57.14,27006.17283950617,37.9915,38.0314,37.9583,37.9583,27006.1728
2010-05-14 14:10:00,57.14,57.14,56.96,57.03,26234.567901234564,37.9583,37.9583,37.8387,37.8852,26234.5679
2010-05-14 14:20:00,57.02,57.16,57.02,57.12,32076.719576719574,37.8786,37.9716,37.8786,37.945,32076.7196
2010-05-14 14:30:00,57.14,57.32,57.14,57.29,20502.6455026455,37.9583,38.0779,37.9583,38.058,20502.6455
2010-05-14 14:40:00,57.29,57.29,57.15,57.21,19290.123456790123,38.058,38.058,37.965,38.0048,19290.1235
2010-05-14 14:50:00,57.22,57.26,57.11,57.14,33950.61728395061,38.0115,38.038,37.9384,37.9583,33950.6173
2010-05-14 15:00:00,57.15,57.25,57.07,57.23,54673.721340388,37.965,38.0314,37.9118,38.0181,54673.7213
2010-05-14 15:10:00,57.24,57.33,57.14,57.14,37037.03703703703,38.0248,38.0845,37.9583,37.9583,37037.037
2010-05-14 15:20:00,57.15,57.21,57.03,57.18,47839.5061728395,37.965,38.0048,37.8852,37.9849,47839.5062
2010-05-14 15:30:00,57.17,57.26,57.08,57.15,60295.41446208112,37.9782,38.038,37.9185,37.965,60295.4145
2010-05-14 15:40:00,57.15,57.43,57.14,57.41,105709.87654320986,37.965,38.151,37.9583,38.1377,105709.8765
2010-05-14 15:50:00,57.41,57.68,57.37,57.47,156194.885361552,38.1377,38.317,38.1111,38.1775,156194.8854
2010-05-17 09:30:00,57.34,57.82,57.24,57.68,56216.93121693121,38.0912,38.41,38.0248,38.317,56216.9312
2010-05-17 09:40:00,57.73,57.87,57.68,57.77,34171.0758377425,38.3503,38.4433,38.317,38.3768,34171.0758
2010-05-17 09:50:00,57.78,57.96,57.58,57.73,57539.68253968253,38.3835,38.5031,38.2506,38.3503,57539.6825
2010-05-17 10:00:00,57.73,57.73,57.4,57.43,47067.90123456789,38.3503,38.3503,38.131,38.151,47067.9012
2010-05-17 10:10:00,57.43,57.86,57.42,57.81,39021.16402116402,38.151,38.4366,38.1443,38.4034,39021.164
2010-05-17 10:20:00,57.81,57.91,57.75,57.85,36265.43209876543,38.4034,38.4698,38.3635,38.43,36265.4321
2010-05-17 10:30:00,57.84,58.14,57.83,58.02,32297.17813051146,38.4233,38.6226,38.4167,38.5429,32297.1781
2010-05-17 10:40:00,58.02,58.05,57.85,57.87,34832.451499118164,38.5429,38.5628,38.43,38.4433,34832.4515
2010-05-17 10:50:00,57.87,58.02,57.82,57.84,37808.64197530864,38.4433,38.5429,38.41,38.4233,37808.642
2010-05-17 11:00:00,57.82,57.88,57.65,57.72,27998.23633156966,38.41,38.4499,38.2971,38.3436,27998.2363
2010-05-17 11:10:00,57.71,57.71,57.34,57.34,36375.66137566137,38.337,38.337,38.0912,38.0912,36375.6614
2010-05-17 11:20:00,57.34,57.43,57.25,57.38,58752.20458553791,38.0912,38.151,38.0314,38.1178,58752.2046
2010-05-17 11:30:00,57.36,57.48,57.28,57.37,38359.78835978836,38.1045,38.1842,38.0513,38.1111,38359.7884
2010-05-17 11:40:00,57.39,57.53,57.24,57.28,24911.81657848324,38.1244,38.2174,38.0248,38.0513,24911.8166
2010-05-17 11:50:00,57.27,57.27,57.05,57.1,27557.319223985887,38.0447,38.0447,37.8985,37.9317,27557.3192
2010-05-17 12:00:00,57.09,57.1,56.59,56.7,48170.19400352733,37.9251,37.9317,37.593,37.666,48170.194
2010-05-17 12:10:00,56.69,56.86,56.64,56.75,30092.592592592588,37.6594,37.7723,37.6262,37.6992,30092.5926
2010-05-17 12:20:00,56.75,56.96,56.75,56.92,21053.79188712522,37.6992,37.8387,37.6992,37.8122,21053.7919
2010-05-17 12:30:00,56.92,57.05,56.87,56.99,30423.28042328042,37.8122,37.8985,37.779,37.8587,30423.2804
2010-05-17 12:40:00,56.99,57.07,56.95,57.01,22817.460317460314,37.8587,37.9118,37.8321,37.872,22817.4603
2010-05-17 12:50:00,57.02,57.08,56.95,57.02,13888.888888888889,37.8786,37.9185,37.8321,37.8786,13888.8889
2010-05-17 13:00:00,57.04,57.19,57.02,57.16,16865.079365079364,37.8919,37.9915,37.8786,37.9716,16865.0794
2010-05-17 13:10:00,57.16,57.34,57.09,57.34,35714.28571428571,37.9716,38.0912,37.9251,38.0912,35714.2857
2010-05-17 13:20:00,57.34,57.36,57.24,57.25,21164.02116402116,38.0912,38.1045,38.0248,38.0314,21164.0212
2010-05-17 13:30:00,57.24,57.34,57.14,57.14,23919.75308641975,38.0248,38.0912,37.9583,37.9583,23919.7531
2010-05-17 13:40:00,57.12,57.14,57.02,57.08,25022.045855379187,37.945,37.9583,37.8786,37.9185,25022.0459
2010-05-17 13:50:00,57.08,57.22,57.04,57.18,26014.10934744268,37.9185,38.0115,37.8919,37.9849,26014.1093
2010-05-17 14:00:00,57.18,57.34,57.15,57.15,22927.68959435626,37.9849,38.0912,37.965,37.965,22927.6896
2010-05-17 14:10:00,57.14,57.31,57.14,57.25,25132.27513227513,37.9583,38.0713,37.9583,38.0314,25132.2751
2010-05-17 14:20:00,57.26,57.29,57.16,57.24,28108.465608465605,38.038,38.058,37.9716,38.0248,28108.4656
2010-05-17 14:30:00,57.24,57.35,57.16,57.24,57098.76543209876,38.0248,38.0978,37.9716,38.0248,57098.7654
2010-05-17 14:40:00,57.27,57.45,57.26,57.4,41225.74955908289,38.0447,38.1643,38.038,38.131,41225.7496
2010-05-17 14:50:00,57.4,57.53,57.34,57.46,26234.567901234564,38.131,38.2174,38.0912,38.1709,26234.5679
2010-05-17 15:00:00,57.45,57.78,57.44,57.53,69885.3615520282,38.1643,38.3835,38.1576,38.2174,69885.3616
2010-05-17 15:10:00,57.53,57.57,57.42,57.44,32848.324514991175,38.2174,38.244,38.1443,38.1576,32848.3245
2010-05-17 15:20:00,57.45,57.51,57.27,57.37,47288.35978835978,38.1643,38.2041,38.0447,38.1111,47288.3598
2010-05-17 15:30:00,57.37,57.77,57.35,57.73,61728.395061728384,38.1111,38.3768,38.0978,38.3503,61728.3951
2010-05-17 15:40:00,57.74,57.82,57.62,57.79,93474.42680776012,38.3569,38.41,38.2772,38.3901,93474.4268
2010-05-17 15:50:00,57.8,57.85,57.73,57.73,121362.43386243384,38.3968,38.43,38.3503,38.3503,121362.4339
2010-05-18 09:30:00,58.22,58.26,57.87,58.15,40784.83245149911,38.6758,38.7023,38.4433,38.6293,40784.8325
2010-05-18 09:40:00,58.18,58.45,58.12,58.33,34501.76366843033,38.6492,38.8286,38.6093,38.7488,34501.7637
2010-05-18 09:50:00,58.35,58.38,58.21,58.23,30864.197530864192,38.7621,38.7821,38.6691,38.6824,30864.1975
2010-05-18 10:00:00,58.27,58.49,58.27,58.45,48611.1111111111,38.709,38.8551,38.709,38.8286,48611.1111
2010-05-18 10:10:00,58.45,58.59,58.33,58.56,40564.37389770723,38.8286,38.9216,38.7488,38.9016,40564.3739
2010-05-18 10:20:00,58.57,58.59,58.33,58.33,37477.95414462081,38.9083,38.9216,38.7488,38.7488,37477.9541
2010-05-18 10:30:00,58.32,58.41,58.2,58.37,46406.52557319224,38.7422,38.802,38.6625,38.7754,46406.5256
2010-05-18 10:40:00,58.36,58.39,58.26,58.28,36926.80776014109,38.7688,38.7887,38.7023,38.7156,36926.8078
2010-05-18 10:50:00,58.3,58.32,58.17,58.2,26785.714285714283,38.7289,38.7422,38.6426,38.6625,26785.7143
2010-05-18 11:00:00,58.22,58.34,58.22,58.27,20612.87477954145,38.6758,38.7555,38.6758,38.709,20612.8748
2010-05-18 11:10:00,58.29,58.41,58.26,58.33,19951.499118165782,38.7223,38.802,38.7023,38.7488,19951.4991
2010-05-18 11:20:00,58.36,58.41,58.27,58.41,18187.830687830687,38.7688,38.802,38.709,38.802,18187.8307
2010-05-18 11:30:00,58.42,58.43,58.25,58.32,15873.015873015873,38.8086,38.8153,38.6957,38.7422,15873.0159
2010-05-18 11:40:00,58.3,58.31,57.93,58.02,25573.192239858905,38.7289,38.7356,38.4831,38.5429,25573.1922
2010-05-18 11:50:00,58.02,58.07,57.98,57.98,15211.64021164021,38.5429,38.5761,38.5163,38.5163,15211.6402
2010-05-18 12:00:00,57.98,58.03,57.8,57.98,35824.514991181655,38.5163,38.5496,38.3968,38.5163,35824.515
2010-05-18 12:10:00,57.99,58.1,57.98,58.07,18077.60141093474,38.523,38.5961,38.5163,38.5761,18077.6014
2010-05-18 12:20:00,58.05,58.1,57.89,58.09,22486.772486772483,38.5628,38.5961,38.4565,38.5894,22486.7725
2010-05-18 12:30:00,58.08,58.18,58.04,58.06,15983.245149911814,38.5828,38.6492,38.5562,38.5695,15983.2451
2010-05-18 12:40:00,58.07,58.32,58.05,58.26,34281.305114638446,38.5761,38.7422,38.5628,38.7023,34281.3051
2010-05-18 12:50:00,58.28,58.31,58.06,58.06,15101.410934744266,38.7156,38.7356,38.5695,38.5695,15101.4109
2010-05-18 13:00:00,58.04,58.11,57.77,57.92,33509.70017636684,38.5562,38.6027,38.3768,38.4765,33509.7002
2010-05-18 13:10:00,57.91,57.93,57.67,57.76,36926.80776014109,38.4698,38.4831,38.3104,38.3702,36926.8078
2010-05-18 13:20:00,57.74,58.1,57.74,58.05,25352.73368606701,38.3569,38.5961,38.3569,38.5628,25352.7337
2010-05-18 13:30:00,58.05,58.13,57.81,57.82,26344.79717813051,38.5628,38.616,38.4034,38.41,26344.7972
2010-05-18 13:40:00,57.83,57.89,57.7,57.81,37257.49559082892,38.4167,38.4565,38.3303,38.4034,37257.4956
2010-05-18 13:50:00,57.83,57.91,57.7,57.74,29761.90476190476,38.4167,38.4698,38.3303,38.3569,29761.9048
2010-05-18 14:00:00,57.68,57.93,57.68,57.86,32848.324514991175,38.317,38.4831,38.317,38.4366,32848.3245
2010-05-18 14:10:00,57.84,57.97,57.79,57.81,17636.68430335097,38.4233,38.5097,38.3901,38.4034,17636.6843
2010-05-18 14:20:00,57.8,57.8,57.53,57.63,34171.0758377425,38.3968,38.3968,38.2174,38.2838,34171.0758
2010-05-18 14:30:00,57.64,57.64,57.29,57.33,41997.35449735449,38.2905,38.2905,38.058,38.0845,41997.3545
2010-05-18 14:40:00,57.32,57.57,57.25,57.47,27116.402116402114,38.0779,38.244,38.0314,38.1775,27116.4021
2010-05-18 14:50:00,57.47,57.51,57.28,57.37,31194.885361552024,38.1775,38.2041,38.0513,38.1111,31194.8854
2010-05-18 15:00:00,57.39,57.43,57.21,57.38,34722.22222222222,38.1244,38.151,38.0048,38.1178,34722.2222
2010-05-18 15:10:00,57.36,57.67,57.33,57.56,63822.75132275131,38.1045,38.3104,38.0845,38.2373,63822.7513
2010-05-18 15:20:00,57.58,57.6,57.22,57.24,54894.17989417989,38.2506,38.2639,38.0115,38.0248,54894.1799
2010-05-18 15:30:00,57.22,57.26,57.12,57.18,137786.59611992945,38.0115,38.038,37.945,37.9849,137786.5961
2010-05-18 15:40:00,57.18,57.27,57.06,57.12,223765.43209876545,37.9849,38.0447,37.9052,37.945,223765.4321
2010-05-18 15:50:00,57.12,57.22,57.01,57.04,235449.73544973545,37.945,38.0115,37.872,37.8919,235449.7354
2010-05-19 09:30:00,56.69,56.98,56.54,56.62,40564.37389770723,37.6594,37.852,37.5597,37.6129,40564.3739
2010-05-19 09:40:00,56.63,57.13,56.55,57.04,27667.548500881832,37.6195,37.9517,37.5664,37.8919,27667.5485
2010-05-19 09:50:00,57.06,57.12,56.65,56.72,26895.943562610228,37.9052,37.945,37.6328,37.6793,26895.9436
2010-05-19 10:00:00,56.73,56.74,56.39,56.42,53571.428571428565,37.686,37.6926,37.4601,37.48,53571.4286
2010-05-19 10:10:00,56.45,56.45,55.86,55.97,99647.26631393297,37.5,37.5,37.108,37.1811,99647.2663
2010-05-19 10:20:00,55.96,56.2,55.74,56.18,88624.33862433862,37.1744,37.3339,37.0283,37.3206,88624.3386
2010-05-19 10:30:00,56.16,56.42,56.02,56.23,43871.25220458553,37.3073,37.48,37.2143,37.3538,43871.2522
2010-05-19 10:40:00,56.24,56.36,56.03,56.04,34832.451499118164,37.3604,37.4402,37.2209,37.2276,34832.4515
2010-05-19 10:50:00,56.03,56.14,55.96,56.1,40343.91534391534,37.2209,37.294,37.1744,37.2674,40343.9153
2010-05-19 11:00:00,56.09,56.18,56.01,56.12,50705.46737213403,37.2608,37.3206,37.2077,37.2807,50705.4674
2010-05-19 11:10:00,56.12,56.13,55.99,56.08,42989.41798941798,37.2807,37.2874,37.1944,37.2542,42989.418
2010-05-19 11:20:00,56.09,56.11,55.86,56.06,107804.2328042328,37.2608,37.2741,37.108,37.2409,107804.2328
2010-05-19 11:30:00,56.05,56.15,55.87,55.97,50044.09171075837,37.2342,37.3007,37.1147,37.1811,50044.0917
2010-05-19 11:40:00,55.97,55.97,55.71,55.72,48059.96472663139,37.1811,37.1811,37.0084,37.015,48059.9647
2010-05-19 11:50:00,55.72,55.91,55.68,55.86,46296.29629629629,37.015,37.1412,36.9884,37.108,46296.2963
2010-05-19 12:00:00,55.85,56.0,55.83,55.94,27777.777777777774,37.1014,37.201,37.0881,37.1612,27777.7778
2010-05-19 12:10:00,55.96,56.0,55.78,55.87,22266.3139329806,37.1744,37.201,37.0549,37.1147,22266.3139
2010-05-19 12:20:00,55.87,56.33,55.87,56.23,42438.271604938265,37.1147,37.4202,37.1147,37.3538,42438.2716
2010-05-19 12:30:00,56.21,56.33,56.12,56.28,52579.365079365074,37.3405,37.4202,37.2807,37.387,52579.3651
2010-05-19 12:40:00,56.28,56.3,56.09,56.09,30753.96825396825,37.387,37.4003,37.2608,37.2608,30753.9683
2010-05-19 12:50:00,56.11,56.57,56.1,56.57,32297.17813051146,37.2741,37.5797,37.2674,37.5797,32297.1781
2010-05-19 13:00:00,56.57,56.65,56.4,56.49,39462.08112874779,37.5797,37.6328,37.4667,37.5265,39462.0811
2010-05-19 13:10:00,56.51,56.55,56.4,56.55,20612.87477954145,37.5398,37.5664,37.4667,37.5664,20612.8748
2010-05-19 13:20:00,56.55,56.79,56.53,56.66,43981.481481481474,37.5664,37.7258,37.5531,37.6395,43981.4815
2010-05-19 13:30:00,56.66,56.66,56.4,56.48,34060.84656084656,37.6395,37.6395,37.4667,37.5199,34060.8466
2010-05-19 13:40:00,56.49,56.74,56.48,56.74,25462.96296296296,37.5265,37.6926,37.5199,37.6926,25462.963
2010-05-19 13:50:00,56.74,56.75,56.55,56.65,20943.56261022928,37.6926,37.6992,37.5664,37.6328,20943.5626
2010-05-19 14:00:00,56.64,56.75,56.55,56.55,46516.754850088175,37.6262,37.6992,37.5664,37.5664,46516.7549
2010-05-19 14:10:00,56.55,56.56,56.44,56.45,32738.09523809524,37.5664,37.573,37.4933,37.5,32738.0952
2010-05-19 14:20:00,56.43,56.54,56.39,56.53,30643.738977072306,37.4867,37.5597,37.4601,37.5531,30643.739
2010-05-19 14:30:00,56.51,56.58,56.41,56.46,39682.53968253968,37.5398,37.5863,37.4734,37.5066,39682.5397
2010-05-19 14:40:00,56.44,56.72,56.42,56.68,40564.37389770723,37.4933,37.6793,37.48,37.6527,40564.3739
2010-05-19 14:50:00,56.71,56.72,56.48,56.53,52799.82363315696,37.6727,37.6793,37.5199,37.5531,52799.8236
2010-05-19 15:00:00,56.54,56.64,56.27,56.32,39682.53968253968,37.5597,37.6262,37.3804,37.4136,39682.5397
2010-05-19 15:10:00,56.32,56.4,56.23,56.33,80357.14285714286,37.4136,37.4667,37.3538,37.4202,80357.1429
2010-05-19 15:20:00,56.32,56.38,56.21,56.38,116622.57495590828,37.4136,37.4534,37.3405,37.4534,116622.575
2010-05-19 15:30:00,56.38,56.68,56.3,56.61,107694.00352733684,37.4534,37.6527,37.4003,37.6062,107694.0035
2010-05-19 15:40:00,56.63,56.74,56.53,56.6,84435.62610229276,37.6195,37.6926,37.5531,37.5996,84435.6261
2010-05-19 15:50:00,56.62,56.66,56.43,56.44,138558.20105820106,37.6129,37.6395,37.4867,37.4933,138558.2011
2010-05-20 09:30:00,55.45,55.77,55.14,55.37,56437.3897707231,36.8356,37.0482,36.6297,36.7825,56437.3898
2010-05-20 09:40:00,55.35,55.36,55.01,55.23,71097.88359788359,36.7692,36.7759,36.5434,36.6895,71097.8836
2010-05-20 09:50:00,55.22,55.37,55.13,55.14,39902.998236331565,36.6829,36.7825,36.6231,36.6297,39902.9982
2010-05-20 10:00:00,55.12,55.22,54.97,55.06,101410.93474426806,36.6164,36.6829,36.5168,36.5766,101410.9347
2010-05-20 10:10:00,55.06,55.06,54.66,54.79,64263.66843033509,36.5766,36.5766,36.3108,36.3972,64263.6684
2010-05-20 10:20:00,54.79,54.81,54.34,54.49,97663.13932980598,36.3972,36.4105,36.0983,36.1979,97663.1393
2010-05-20 10:30:00,54.52,54.79,54.51,54.63,51146.38447971781,36.2178,36.3972,36.2112,36.2909,51146.3845
2010-05-20 10:40:00,54.61,54.76,54.46,54.59,50264.55026455026,36.2776,36.3773,36.178,36.2643,50264.5503
2010-05-20 10:50:00,54.6,54.87,54.6,54.6,51807.760141093466,36.271,36.4504,36.271,36.271,51807.7601
2010-05-20 11:00:00,54.6,54.93,54.53,54.87,42328.04232804232,36.271,36.4902,36.2245,36.4504,42328.0423
2010-05-20 11:10:00,54.87,54.87,54.54,54.62,28880.07054673721,36.4504,36.4504,36.2311,36.2843,28880.0705
2010-05-20 11:20:00,54.64,55.02,54.6,55.01,60405.643738977065,36.2976,36.55,36.271,36.5434,60405.6437
2010-05-20 11:30:00,54.99,55.07,54.83,55.02,38029.10052910053,36.5301,36.5832,36.4238,36.55,38029.1005
2010-05-20 11:40:00,55.01,55.12,54.96,55.03,62830.68783068782,36.5434,36.6164,36.5101,36.5566,62830.6878
2010-05-20 11:50:00,54.99,55.02,54.77,54.8,47839.5061728395,36.5301,36.55,36.3839,36.4038,47839.5062
2010-05-20 12:00:00,54.8,54.96,54.67,54.96,38139.32980599647,36.4038,36.5101,36.3175,36.5101,38139.3298
2010-05-20 12:10:00,54.95,54.95,54.56,54.61,30313.05114638448,36.5035,36.5035,36.2444,36.2776,30313.0511
2010-05-20 12:20:00,54.61,54.74,54.57,54.57,47178.13051146384,36.2776,36.364,36.2511,36.2511,47178.1305
2010-05-20 12:30:00,54.57,54.74,54.52,54.72,24029.982363315696,36.2511,36.364,36.2178,36.3507,24029.9824
2010-05-20 12:40:00,54.71,54.73,54.6,54.63,29431.216931216928,36.3441,36.3573,36.271,36.2909,29431.2169
2010-05-20 12:50:00,54.61,54.62,54.21,54.23,47839.5061728395,36.2776,36.2843,36.0119,36.0252,47839.5062
2010-05-20 13:00:00,54.22,54.51,54.13,54.46,50044.09171075837,36.0186,36.2112,35.9588,36.178,50044.0917
2010-05-20 13:10:00,54.46,54.6,54.45,54.59,38580.246913580246,36.178,36.271,36.1713,36.2643,38580.2469
2010-05-20 13:20:00,54.58,54.89,54.55,54.79,45304.2328042328,36.2577,36.4636,36.2378,36.3972,45304.2328
2010-05-20 13:30:00,54.8,54.97,54.7,54.7,46186.06701940035,36.4038,36.5168,36.3374,36.3374,46186.067
2010-05-20 13:40:00,54.68,54.94,54.68,54.84,41335.97883597883,36.3241,36.4969,36.3241,36.4304,41335.9788
2010-05-20 13:50:00,54.85,54.92,54.71,54.83,49052.02821869488,36.4371,36.4836,36.3441,36.4238,49052.0282
2010-05-20 14:00:00,54.83,54.85,54.51,54.69,51256.61375661375,36.4238,36.4371,36.2112,36.3308,51256.6138
2010-05-20 14:10:00,54.68,55.03,54.68,55.0,53130.51146384479,36.3241,36.5566,36.3241,36.5367,53130.5115
2010-05-20 14:20:00,55.01,55.25,54.86,54.95,61177.24867724867,36.5434,36.7028,36.4437,36.5035,61177.2487
2010-05-20 14:30:00,54.95,55.23,54.83,55.23,71208.11287477953,36.5035,36.6895,36.4238,36.6895,71208.1129
2010-05-20 14:40:00,55.23,55.35,55.08,55.28,67570.5467372134,36.6895,36.7692,36.5899,36.7227,67570.5467
2010-05-20 14:50:00,55.27,55.48,55.0,55.04,85207.23104056437,36.7161,36.8556,36.5367,36.5633,85207.231
2010-05-20 15:00:00,55.04,55.18,54.88,55.0,82010.582010582,36.5633,36.6563,36.457,36.5367,82010.582
2010-05-20 15:10:00,55.01,55.09,54.83,54.99,66027.33686067018,36.5434,36.5965,36.4238,36.5301,66027.3369
2010-05-20 15:20:00,54.99,55.14,54.89,54.98,64153.43915343915,36.5301,36.6297,36.4636,36.5234,64153.4392
2010-05-20 15:30:00,54.95,55.09,54.86,54.94,93143.7389770723,36.5035,36.5965,36.4437,36.4969,93143.739
2010-05-20 15:40:00,54.95,54.97,54.65,54.78,168209.87654320986,36.5035,36.5168,36.3042,36.3906,168209.8765
2010-05-20 15:50:00,54.78,54.79,54.37,54.41,351631.39329805993,36.3906,36.3972,36.1182,36.1448,351631.3933
2010-05-21 09:30:00,53.55,54.21,53.13,54.21,529872.1340388006,35.5735,36.0119,35.2945,36.0119,529872.134
2010-05-21 09:40:00,54.23,54.58,54.21,54.46,112323.63315696648,36.0252,36.2577,36.0119,36.178,112323.6332
2010-05-21 09:50:00,54.46,54.99,54.44,54.89,94356.26102292768,36.178,36.5301,36.1647,36.4636,94356.261
2010-05-21 10:00:00,54.88,55.14,54.72,54.88,109347.442680776,36.457,36.6297,36.3507,36.457,109347.4427
2010-05-21 10:10:00,54.88,55.06,54.46,54.56,85537.9188712522,36.457,36.5766,36.178,36.2444,85537.9189
2010-05-21 10:20:00,54.57,54.59,54.3,54.38,110449.73544973544,36.2511,36.2643,36.0717,36.1248,110449.7354
2010-05-21 10:30:00,54.35,54.79,54.26,54.71,48831.56966490299,36.1049,36.3972,36.0451,36.3441,48831.5697
2010-05-21 10:40:00,54.72,54.89,54.66,54.73,78042.32804232804,36.3507,36.4636,36.3108,36.3573,78042.328
2010-05-21 10:50:00,54.72,54.88,54.63,54.81,44312.16931216931,36.3507,36.457,36.2909,36.4105,44312.1693
2010-05-21 11:00:00,54.8,55.06,54.8,54.96,54343.03350970017,36.4038,36.5766,36.4038,36.5101,54343.0335
2010-05-21 11:10:00,54.96,55.17,54.86,55.08,49162.25749559082,36.5101,36.6496,36.4437,36.5899,49162.2575
2010-05-21 11:20:00,55.07,55.29,55.0,55.18,64263.66843033509,36.5832,36.7294,36.5367,36.6563,64263.6684
2010-05-21 11:30:00,55.17,55.29,55.03,55.28,69664.90299823633,36.6496,36.7294,36.5566,36.7227,69664.903
2010-05-21 11:40:00,55.28,55.42,55.22,55.25,47839.5061728395,36.7227,36.8157,36.6829,36.7028,47839.5062
2010-05-21 11:50:00,55.27,55.5,55.27,55.37,62059.08289241622,36.7161,36.8689,36.7161,36.7825,62059.0829
2010-05-21 12:00:00,55.37,55.38,55.21,55.23,51807.760141093466,36.7825,36.7891,36.6762,36.6895,51807.7601
2010-05-21 12:10:00,55.22,55.41,55.14,55.38,31525.57319223985,36.6829,36.8091,36.6297,36.7891,31525.5732
2010-05-21 12:20:00,55.38,55.4,55.24,55.28,34281.305114638446,36.7891,36.8024,36.6961,36.7227,34281.3051
2010-05-21 12:30:00,55.27,55.35,55.15,55.21,48831.56966490299,36.7161,36.7692,36.6364,36.6762,48831.5697
2010-05-21 12:40:00,55.24,55.29,55.05,55.05,80467.37213403879,36.6961,36.7294,36.5699,36.5699,80467.3721
2010-05-21 12:50:00,55.06,55.21,55.03,55.03,35163.13932980599,36.5766,36.6762,36.5566,36.5566,35163.1393
2010-05-21 13:00:00,55.04,55.07,54.91,55.07,47949.735449735446,36.5633,36.5832,36.4769,36.5832,47949.7354
2010-05-21 13:10:00,55.07,55.3,55.07,55.12,51917.98941798941,36.5832,36.736,36.5832,36.6164,51917.9894
2010-05-21 13:20:00,55.12,55.15,54.89,54.99,38139.32980599647,36.6164,36.6364,36.4636,36.5301,38139.3298
2010-05-21 13:30:00,55.0,55.11,54.94,54.96,49382.71604938271,36.5367,36.6098,36.4969,36.5101,49382.716
2010-05-21 13:40:00,54.95,55.02,54.89,54.96,77491.18165784831,36.5035,36.55,36.4636,36.5101,77491.1817
2010-05-21 13:50:00,54.97,55.11,54.94,55.1,40895.061728395056,36.5168,36.6098,36.4969,36.6031,40895.0617
2010-05-21 14:00:00,55.12,55.19,54.94,55.01,44973.544973544966,36.6164,36.6629,36.4969,36.5434,44973.545
2010-05-21 14:10:00,55.02,55.06,54.89,54.99,50705.46737213403,36.55,36.5766,36.4636,36.5301,50705.4674
2010-05-21 14:20:00,54.99,55.05,54.89,55.02,62940.917107583766,36.5301,36.5699,36.4636,36.55,62940.9171
2010-05-21 14:30:00,55.0,55.1,54.92,54.94,68011.46384479717,36.5367,36.6031,36.4836,36.4969,68011.4638
2010-05-21 14:40:00,54.95,55.03,54.66,54.8,69995.59082892415,36.5035,36.5566,36.3108,36.4038,69995.5908
2010-05-21 14:50:00,54.8,54.95,54.7,54.92,59964.72663139329,36.4038,36.5035,36.3374,36.4836,59964.7266
2010-05-21 15:00:00,54.92,55.02,54.89,54.96,51366.84303350969,36.4836,36.55,36.4636,36.5101,51366.843
2010-05-21 15:10:00,54.96,54.96,54.55,54.67,68121.69312169311,36.5101,36.5101,36.2378,36.3175,68121.6931
2010-05-21 15:20:00,54.68,54.97,54.68,54.84,63602.29276895943,36.3241,36.5168,36.3241,36.4304,63602.2928
2010-05-21 15:30:00,54.85,54.85,54.63,54.73,99096.11992945326,36.4371,36.4371,36.2909,36.3573,99096.1199
2010-05-21 15:40:00,54.75,55.28,54.71,55.04,152557.31922398586,36.3706,36.7227,36.3441,36.5633,152557.3192
2010-05-21 15:50:00,55.04,55.45,55.04,55.43,253086.4197530864,36.5633,36.8356,36.5633,36.8224,253086.4198
2010-05-24 09:30:00,55.17,55.28,54.89,55.09,44863.31569664903,36.6496,36.7227,36.4636,36.5965,44863.3157
2010-05-24 09:40:00,55.12,55.34,55.02,55.29,116512.34567901232,36.6164,36.7626,36.55,36.7294,116512.3457
2010-05-24 09:50:00,55.29,55.5,55.18,55.42,137125.22045855378,36.7294,36.8689,36.6563,36.8157,137125.2205
2010-05-24 10:00:00,55.43,55.55,55.22,55.33,107914.46208112872,36.8224,36.9021,36.6829,36.7559,107914.4621
2010-05-24 10:10:00,55.32,55.48,55.24,55.48,107473.54497354497,36.7493,36.8556,36.6961,36.8556,107473.545
2010-05-24 10:20:00,55.48,55.55,55.3,55.35,119378.30687830686,36.8556,36.9021,36.736,36.7692,119378.3069
2010-05-24 10:30:00,55.36,55.38,55.26,55.33,60736.33156966489,36.7759,36.7891,36.7094,36.7559,60736.3316
2010-05-24 10:40:00,55.34,55.38,55.22,55.28,94907.4074074074,36.7626,36.7891,36.6829,36.7227,94907.4074
2010-05-24 10:50:00,55.28,55.37,55.23,55.34,66578.48324514991,36.7227,36.7825,36.6895,36.7626,66578.4832
2010-05-24 11:00:00,55.35,55.38,55.29,55.38,55665.78483245149,36.7692,36.7891,36.7294,36.7891,55665.7848
2010-05-24 11:10:00,55.39,55.44,55.25,55.34,79365.07936507935,36.7958,36.829,36.7028,36.7626,79365.0794
2010-05-24 11:20:00,55.34,55.47,55.31,55.45,41115.52028218695,36.7626,36.8489,36.7426,36.8356,41115.5203
2010-05-24 11:30:00,55.46,55.48,55.34,55.44,41997.35449735449,36.8423,36.8556,36.7626,36.829,41997.3545
2010-05-24 11:40:00,55.43,55.66,55.38,55.64,37257.49559082892,36.8224,36.9752,36.7891,36.9619,37257.4956
2010-05-24 11:50:00,55.65,55.68,55.54,55.63,31084.65608465608,36.9685,36.9884,36.8954,36.9552,31084.6561
2010-05-24 12:00:00,55.63,55.77,55.59,55.67,29100.529100529096,36.9552,37.0482,36.9286,36.9818,29100.5291
2010-05-24 12:10:00,55.68,55.69,55.46,55.48,33950.61728395061,36.9884,36.9951,36.8423,36.8556,33950.6173
2010-05-24 12:20:00,55.48,55.52,55.4,55.51,23368.60670194004,36.8556,36.8821,36.8024,36.8755,23368.6067
2010-05-24 12:30:00,55.51,55.61,55.34,55.35,26234.567901234564,36.8755,36.9419,36.7626,36.7692,26234.5679
2010-05-24 12:40:00,55.36,55.43,55.32,55.43,27998.23633156966,36.7759,36.8224,36.7493,36.8224,27998.2363
2010-05-24 12:50:00,55.45,55.55,55.42,55.43,30864.197530864192,36.8356,36.9021,36.8157,36.8224,30864.1975
2010-05-24 13:00:00,55.43,55.52,55.24,55.25,36926.80776014109,36.8224,36.8821,36.6961,36.7028,36926.8078
2010-05-24 13:10:00,55.25,55.33,55.16,55.16,23037.9188712522,36.7028,36.7559,36.643,36.643,23037.9189
2010-05-24 13:20:00,55.15,55.36,55.15,55.24,38910.93474426808,36.6364,36.7759,36.6364,36.6961,38910.9347
2010-05-24 13:30:00,55.25,55.35,55.12,55.23,28659.611992945323,36.7028,36.7692,36.6164,36.6895,28659.612
2010-05-24 13:40:00,55.23,55.28,55.08,55.09,34942.6807760141,36.6895,36.7227,36.5899,36.5965,34942.6808
2010-05-24 13:50:00,55.09,55.21,55.06,55.2,28880.07054673721,36.5965,36.6762,36.5766,36.6696,28880.0705
2010-05-24 14:00:00,55.2,55.24,55.11,55.23,22597.001763668428,36.6696,36.6961,36.6098,36.6895,22597.0018
2010-05-24 14:10:00,55.24,55.29,55.21,55.24,35383.59788359788,36.6961,36.7294,36.6762,36.6961,35383.5979
2010-05-24 14:20:00,55.24,55.27,55.11,55.2,52138.4479717813,36.6961,36.7161,36.6098,36.6696,52138.448
2010-05-24 14:30:00,55.2,55.27,55.07,55.09,35493.82716049382,36.6696,36.7161,36.5832,36.5965,35493.8272
2010-05-24 14:40:00,55.09,55.16,54.91,54.97,43981.481481481474,36.5965,36.643,36.4769,36.5168,43981.4815
2010-05-24 14:50:00,54.96,55.14,54.96,55.04,39462.08112874779,36.5101,36.6297,36.5101,36.5633,39462.0811
2010-05-24 15:00:00,55.03,55.09,54.86,54.86,47178.13051146384,36.5566,36.5965,36.4437,36.4437,47178.1305
2010-05-24 15:10:00,54.86,55.07,54.84,55.04,51807.760141093466,36.4437,36.5832,36.4304,36.5633,51807.7601
2010-05-24 15:20:00,55.04,55.12,55.04,55.08,54453.26278659611,36.5633,36.6164,36.5633,36.5899,54453.2628
2010-05-24 15:30:00,55.07,55.19,55.03,55.15,65365.96119929453,36.5832,36.6629,36.5566,36.6364,65365.9612
2010-05-24 15:40:00,55.16,55.21,54.82,54.85,129298.9417989418,36.643,36.6762,36.4171,36.4371,129298.9418
2010-05-24 15:50:00,54.85,54.86,54.6,54.68,195105.82010582008,36.4371,36.4437,36.271,36.3241,195105.8201
2010-05-25 09:30:00,53.43,53.91,53.25,53.66,175044.09171075837,35.4938,35.8126,35.3742,35.6465,175044.0917
2010-05-25 09:40:00,53.66,53.97,53.52,53.9,48500.881834215164,35.6465,35.8525,35.5535,35.806,48500.8818
2010-05-25 09:50:00,53.92,54.13,53.78,54.08,130952.38095238092,35.8193,35.9588,35.7263,35.9256,130952.381
2010-05-25 10:00:00,54.08,54.48,54.08,54.33,175815.69664902997,35.9256,36.1913,35.9256,36.0916,175815.6966
2010-05-25 10:10:00,54.34,54.56,54.26,54.52,79805.99647266313,36.0983,36.2444,36.0451,36.2178,79805.9965
2010-05-25 10:20:00,54.55,54.63,54.43,54.48,130401.23456790122,36.2378,36.2909,36.1581,36.1913,130401.2346
2010-05-25 10:30:00,54.48,54.73,54.42,54.56,133156.96649029982,36.1913,36.3573,36.1514,36.2444,133156.9665
2010-05-25 10:40:00,54.56,54.64,54.5,54.58,116732.80423280422,36.2444,36.2976,36.2046,36.2577,116732.8042
2010-05-25 10:50:00,54.59,54.74,54.54,54.74,109237.21340388006,36.2643,36.364,36.2311,36.364,109237.2134
2010-05-25 11:00:00,54.74,55.01,54.73,54.97,112985.00881834212,36.364,36.5434,36.3573,36.5168,112985.0088
2010-05-25 11:10:00,54.98,54.98,54.63,54.63,85097.00176366842,36.5234,36.5234,36.2909,36.2909,85097.0018
2010-05-25 11:20:00,54.63,54.73,54.59,54.65,62830.68783068782,36.2909,36.3573,36.2643,36.3042,62830.6878
2010-05-25 11:30:00,54.64,54.67,54.53,54.61,61948.85361552028,36.2976,36.3175,36.2245,36.2776,61948.8536
2010-05-25 11:40:00,54.61,54.66,54.54,54.58,48721.34038800705,36.2776,36.3108,36.2311,36.2577,48721.3404
2010-05-25 11:50:00,54.6,54.81,54.59,54.8,53020.28218694885,36.271,36.4105,36.2643,36.4038,53020.2822
2010-05-25 12:00:00,54.81,54.97,54.8,54.8,81018.51851851851,36.4105,36.5168,36.4038,36.4038,81018.5185
2010-05-25 12:10:00,54.8,55.0,54.79,54.89,58641.975308641966,36.4038,36.5367,36.3972,36.4636,58641.9753
2010-05-25 12:20:00,54.89,55.0,54.8,54.8,67570.5467372134,36.4636,36.5367,36.4038,36.4038,67570.5467
2010-05-25 12:30:00,54.82,54.82,54.7,54.74,36926.80776014109,36.4171,36.4171,36.3374,36.364,36926.8078
2010-05-25 12:40:00,54.75,54.81,54.66,54.79,50264.55026455026,36.3706,36.4105,36.3108,36.3972,50264.5503
2010-05-25 12:50:00,54.8,54.89,54.71,54.74,34171.0758377425,36.4038,36.4636,36.3441,36.364,34171.0758
2010-05-25 13:00:00,54.72,54.78,54.52,54.52,95899.47089947088,36.3507,36.3906,36.2178,36.2178,95899.4709
2010-05-25 13:10:00,54.53,54.61,54.47,54.6,99426.80776014108,36.2245,36.2776,36.1846,36.271,99426.8078
2010-05-25 13:20:00,54.6,54.72,54.58,54.68,49933.86243386243,36.271,36.3507,36.2577,36.3241,49933.8624
2010-05-25 13:30:00,54.69,54.7,54.52,54.57,69554.67372134038,36.3308,36.3374,36.2178,36.2511,69554.6737
2010-05-25 13:40:00,54.59,54.63,54.5,54.59,60846.56084656084,36.2643,36.2909,36.2046,36.2643,60846.5608
2010-05-25 13:50:00,54.59,54.72,54.52,54.61,53571.428571428565,36.2643,36.3507,36.2178,36.2776,53571.4286
2010-05-25 14:00:00,54.61,54.75,54.53,54.58,56106.70194003527,36.2776,36.3706,36.2245,36.2577,56106.7019
2010-05-25 14:10:00,54.6,54.82,54.59,54.82,46075.8377425044,36.271,36.4171,36.2643,36.4171,46075.8377
2010-05-25 14:20:00,54.83,54.87,54.7,54.79,48500.881834215164,36.4238,36.4504,36.3374,36.3972,48500.8818
2010-05-25 14:30:00,54.79,54.88,54.73,54.77,92482.36331569664,36.3972,36.457,36.3573,36.3839,92482.3633
2010-05-25 14:40:00,54.76,55.08,54.75,55.06,83884.47971781304,36.3773,36.5899,36.3706,36.5766,83884.4797
2010-05-25 14:50:00,55.06,55.09,54.82,54.82,65696.64902998235,36.5766,36.5965,36.4171,36.4171,65696.649
2010-05-25 15:00:00,54.82,55.02,54.78,54.94,91931.21693121691,36.4171,36.55,36.3906,36.4969,91931.2169
2010-05-25 15:10:00,54.95,54.99,54.7,54.78,87522.04585537918,36.5035,36.5301,36.3374,36.3906,87522.0459
2010-05-25 15:20:00,54.78,55.05,54.77,55.04,99977.9541446208,36.3906,36.5699,36.3839,36.5633,99977.9541
2010-05-25 15:30:00,55.04,55.21,54.99,55.01,117063.49206349206,36.5633,36.6762,36.5301,36.5434,117063.4921
2010-05-25 15:40:00,55.01,55.32,55.01,55.31,229166.66666666663,36.5434,36.7493,36.5434,36.7426,229166.6667
2010-05-25 15:50:00,55.31,55.33,55.09,55.22,414462.0811287477,36.7426,36.7559,36.5965,36.6829,414462.0811
2010-05-26 09:30:00,55.62,55.73,55.23,55.65,162147.26631393295,36.9486,37.0217,36.6895,36.9685,162147.2663
2010-05-26 09:40:00,55.66,55.76,55.29,55.4,139770.7231040564,36.9752,37.0416,36.7294,36.8024,139770.7231
2010-05-26 09:50:00,55.39,55.5,55.34,55.38,99867.72486772486,36.7958,36.8689,36.7626,36.7891,99867.7249
2010-05-26 10:00:00,55.4,55.51,55.28,55.34,100639.32980599646,36.8024,36.8755,36.7227,36.7626,100639.3298
2010-05-26 10:10:00,55.35,55.43,55.26,55.39,81349.20634920635,36.7692,36.8224,36.7094,36.7958,81349.2063
2010-05-26 10:20:00,55.41,55.47,55.3,55.47,59523.80952380952,36.8091,36.8489,36.736,36.8489,59523.8095
2010-05-26 10:30:00,55.47,55.8,55.42,55.77,73853.61552028218,36.8489,37.0682,36.8157,37.0482,73853.6155
2010-05-26 10:40:00,55.77,55.96,55.73,55.81,98765.43209876542,37.0482,37.1744,37.0217,37.0748,98765.4321
2010-05-26 10:50:00,55.83,55.89,55.65,55.7,62940.917107583766,37.0881,37.1279,36.9685,37.0017,62940.9171
2010-05-26 11:00:00,55.69,55.73,55.46,55.62,52138.4479717813,36.9951,37.0217,36.8423,36.9486,52138.448
2010-05-26 11:10:00,55.62,55.73,55.57,55.65,53020.28218694885,36.9486,37.0217,36.9154,36.9685,53020.2822
2010-05-26 11:20:00,55.67,55.68,55.45,55.48,92372.1340388007,36.9818,36.9884,36.8356,36.8556,92372.134
2010-05-26 11:30:00,55.48,55.7,55.45,55.61,73412.6984126984,36.8556,37.0017,36.8356,36.9419,73412.6984
2010-05-26 11:40:00,55.61,55.68,55.43,55.52,58311.28747795414,36.9419,36.9884,36.8224,36.8821,58311.2875
2010-05-26 11:50:00,55.53,55.69,55.43,55.67,49823.63315696648,36.8888,36.9951,36.8224,36.9818,49823.6332
2010-05-26 12:00:00,55.67,55.79,55.65,55.79,47508.81834215167,36.9818,37.0615,36.9685,37.0615,47508.8183
2010-05-26 12:10:00,55.8,55.88,55.78,55.81,47178.13051146384,37.0682,37.1213,37.0549,37.0748,47178.1305
2010-05-26 12:20:00,55.81,55.89,55.74,55.75,52028.21869488536,37.0748,37.1279,37.0283,37.0349,52028.2187
2010-05-26 12:30:00,55.75,55.8,55.66,55.77,31194.885361552024,37.0349,37.0682,36.9752,37.0482,31194.8854
2010-05-26 12:40:00,55.76,55.79,55.48,55.66,39351.85185185185,37.0416,37.0615,36.8556,36.9752,39351.8519
2010-05-26 12:50:00,55.65,55.87,55.6,55.87,37037.03703703703,36.9685,37.1147,36.9353,37.1147,37037.037
2010-05-26 13:00:00,55.87,55.95,55.85,55.91,52469.13580246913,37.1147,37.1678,37.1014,37.1412,52469.1358
2010-05-26 13:10:00,55.91,55.92,55.72,55.73,41446.20811287477,37.1412,37.1479,37.015,37.0217,41446.2081
2010-05-26 13:20:00,55.73,55.81,55.67,55.67,48941.79894179894,37.0217,37.0748,36.9818,36.9818,48941.7989
2010-05-26 13:30:00,55.67,55.77,55.62,55.76,43099.64726631393,36.9818,37.0482,36.9486,37.0416,43099.6473
2010-05-26 13:40:00,55.77,55.82,55.64,55.66,46626.98412698412,37.0482,37.0814,36.9619,36.9752,46626.9841
2010-05-26 13:50:00,55.65,55.66,55.48,55.51,61838.62433862433,36.9685,36.9752,36.8556,36.8755,61838.6243
2010-05-26 14:00:00,55.51,55.62,55.5,55.53,62059.08289241622,36.8755,36.9486,36.8689,36.8888,62059.0829
2010-05-26 14:10:00,55.52,55.53,55.34,55.45,50815.696649029975,36.8821,36.8888,36.7626,36.8356,50815.6966
2010-05-26 14:20:00,55.45,55.46,55.27,55.38,94246.03174603172,36.8356,36.8423,36.7161,36.7891,94246.0317
2010-05-26 14:30:00,55.37,55.42,55.19,55.29,94576.71957671957,36.7825,36.8157,36.6629,36.7294,94576.7196
2010-05-26 14:40:00,55.3,55.32,55.11,55.13,118716.9312169312,36.736,36.7493,36.6098,36.6231,118716.9312
2010-05-26 14:50:00,55.13,55.19,54.99,55.16,79365.07936507935,36.6231,36.6629,36.5301,36.643,79365.0794
2010-05-26 15:00:00,55.15,55.28,55.15,55.15,81238.9770723104,36.6364,36.7227,36.6364,36.6364,81238.9771
2010-05-26 15:10:00,55.15,55.28,55.04,55.07,76058.20105820106,36.6364,36.7227,36.5633,36.5832,76058.2011
2010-05-26 15:20:00,55.07,55.08,54.57,54.7,134149.0299823633,36.5832,36.5899,36.2511,36.3374,134149.03
2010-05-26 15:30:00,54.7,54.89,54.56,54.79,203593.4744268077,36.3374,36.4636,36.2444,36.3972,203593.4744
2010-05-26 15:40:00,54.8,54.96,54.58,54.68,196869.4885361552,36.4038,36.5101,36.2577,36.3241,196869.4885
2010-05-26 15:50:00,54.68,54.77,54.51,54.58,245921.51675485005,36.3241,36.3839,36.2112,36.2577,245921.5168
2010-05-27 09:30:00,55.39,55.39,54.94,55.01,77491.18165784831,37.0792,37.0792,36.7779,36.8248,77491.1817
2010-05-27 09:40:00,55.02,55.22,54.99,55.02,42658.73015873016,36.8315,36.9654,36.8114,36.8315,42658.7302
2010-05-27 09:50:00,55.01,55.04,54.86,54.97,38910.93474426808,36.8248,36.8449,36.7244,36.798,38910.9347
2010-05-27 10:00:00,54.97,54.97,54.69,54.93,44753.08641975308,36.798,36.798,36.6106,36.7712,44753.0864
2010-05-27 10:10:00,54.92,55.04,54.86,54.95,69885.3615520282,36.7645,36.8449,36.7244,36.7846,69885.3616
2010-05-27 10:20:00,54.95,55.1,54.82,55.09,66688.71252204585,36.7846,36.885,36.6976,36.8783,66688.7125
2010-05-27 10:30:00,55.1,55.24,55.04,55.07,95127.86596119928,36.885,36.9787,36.8449,36.8649,95127.866
2010-05-27 10:40:00,55.07,55.11,54.97,55.03,39131.39329805997,36.8649,36.8917,36.798,36.8382,39131.3933
2010-05-27 10:50:00,55.03,55.09,54.95,54.97,41666.66666666666,36.8382,36.8783,36.7846,36.798,41666.6667
2010-05-27 11:00:00,54.97,55.08,54.97,55.01,36706.3492063492,36.798,36.8716,36.798,36.8248,36706.3492
2010-05-27 11:10:00,55.0,55.01,54.73,54.82,55445.3262786596,36.8181,36.8248,36.6373,36.6976,55445.3263
2010-05-27 11:20:00,54.82,55.01,54.79,54.93,54343.03350970017,36.6976,36.8248,36.6775,36.7712,54343.0335
2010-05-27 11:30:00,54.93,54.97,54.72,54.72,53681.65784832451,36.7712,36.798,36.6306,36.6306,53681.6578
2010-05-27 11:40:00,54.7,54.83,54.62,54.81,68562.61022927689,36.6173,36.7043,36.5637,36.6909,68562.6102
2010-05-27 11:50:00,54.82,55.01,54.81,54.97,48941.79894179894,36.6976,36.8248,36.6909,36.798,48941.7989
2010-05-27 12:00:00,54.97,55.0,54.89,54.97,40784.83245149911,36.798,36.8181,36.7444,36.798,40784.8325
2010-05-27 12:10:00,54.96,54.99,54.84,54.91,48280.42328042328,36.7913,36.8114,36.711,36.7578,48280.4233
2010-05-27 12:20:00,54.91,54.95,54.81,54.89,44753.08641975308,36.7578,36.7846,36.6909,36.7444,44753.0864
2010-05-27 12:30:00,54.89,54.91,54.8,54.86,32627.86596119929,36.7444,36.7578,36.6842,36.7244,32627.866
2010-05-27 12:40:00,54.87,54.97,54.81,54.94,30643.738977072306,36.7311,36.798,36.6909,36.7779,30643.739
2010-05-27 12:50:00,54.94,54.99,54.87,54.97,30202.821869488533,36.7779,36.8114,36.7311,36.798,30202.8219
2010-05-27 13:00:00,54.98,54.99,54.81,54.92,61177.24867724867,36.8047,36.8114,36.6909,36.7645,61177.2487
2010-05-27 13:10:00,54.92,55.09,54.89,55.01,43099.64726631393,36.7645,36.8783,36.7444,36.8248,43099.6473
2010-05-27 13:20:00,55.02,55.09,54.99,55.04,47398.58906525573,36.8315,36.8783,36.8114,36.8449,47398.5891
2010-05-27 13:30:00,55.06,55.13,55.02,55.11,80136.68430335096,36.8582,36.9051,36.8315,36.8917,80136.6843
2010-05-27 13:40:00,55.11,55.14,55.03,55.11,32297.17813051146,36.8917,36.9118,36.8382,36.8917,32297.1781
2010-05-27 13:50:00,55.13,55.15,55.04,55.06,43320.10582010582,36.9051,36.9185,36.8449,36.8582,43320.1058
2010-05-27 14:00:00,55.08,55.18,54.99,55.12,51697.53086419753,36.8716,36.9386,36.8114,36.8984,51697.5309
2010-05-27 14:10:00,55.12,55.18,55.12,55.16,44422.39858906525,36.8984,36.9386,36.8984,36.9252,44422.3986
2010-05-27 14:20:00,55.16,55.19,55.11,55.18,68783.06878306878,36.9252,36.9453,36.8917,36.9386,68783.0688
2010-05-27 14:30:00,55.18,55.25,55.14,55.14,55996.47266313932,36.9386,36.9854,36.9118,36.9118,55996.4727
2010-05-27 14:40:00,55.16,55.18,55.09,55.16,34611.992945326274,36.9252,36.9386,36.8783,36.9252,34611.9929
2010-05-27 14:50:00,55.16,55.17,55.03,55.04,33179.01234567901,36.9252,36.9319,36.8382,36.8449,33179.0123
2010-05-27 15:00:00,55.04,55.16,55.02,55.14,44973.544973544966,36.8449,36.9252,36.8315,36.9118,44973.545
2010-05-27 15:10:00,55.14,55.19,55.09,55.13,99757.49559082893,36.9118,36.9453,36.8783,36.9051,99757.4956
2010-05-27 15:20:00,55.14,55.15,55.02,55.09,51036.155202821865,36.9118,36.9185,36.8315,36.8783,51036.1552
2010-05-27 15:30:00,55.1,55.17,55.04,55.16,81018.51851851851,36.885,36.9319,36.8449,36.9252,81018.5185
2010-05-27 15:40:00,55.16,55.19,55.09,55.18,167328.0423280423,36.9252,36.9453,36.8783,36.9386,167328.0423
2010-05-27 15:50:00,55.18,55.38,55.18,55.38,208443.56261022924,36.9386,37.0725,36.9386,37.0725,208443.5626
2010-05-28 09:30:00,55.48,55.67,55.23,55.36,58090.82892416225,37.1394,37.2666,36.9721,37.0591,58090.8289
2010-05-28 09:40:00,55.35,55.38,55.18,55.32,57539.68253968253,37.0524,37.0725,36.9386,37.0323,57539.6825
2010-05-28 09:50:00,55.28,55.35,55.16,55.3,24250.440917107582,37.0055,37.0524,36.9252,37.0189,24250.4409
2010-05-28 10:00:00,55.32,55.36,55.22,55.31,46406.52557319224,37.0323,37.0591,36.9654,37.0256,46406.5256
2010-05-28 10:10:00,55.32,55.36,55.14,55.3,67129.62962962962,37.0323,37.0591,36.9118,37.0189,67129.6296
2010-05-28 10:20:00,55.31,55.35,55.15,55.26,33950.61728395061,37.0256,37.0524,36.9185,36.9921,33950.6173
2010-05-28 10:30:00,55.25,55.38,55.23,55.28,46296.29629629629,36.9854,37.0725,36.9721,37.0055,46296.2963
2010-05-28 10:40:00,55.3,55.33,55.07,55.07,15762.786596119928,37.0189,37.039,36.8649,36.8649,15762.7866
2010-05-28 10:50:00,55.09,55.15,55.02,55.06,28549.38271604938,36.8783,36.9185,36.8315,36.8582,28549.3827
2010-05-28 11:00:00,55.08,55.18,54.72,55.06,64594.35626102292,36.8716,36.9386,36.6306,36.8582,64594.3563
2010-05-28 11:10:00,55.06,55.15,54.97,55.0,32738.09523809524,36.8582,36.9185,36.798,36.8181,32738.0952
2010-05-28 11:20:00,55.0,55.15,55.0,55.15,33950.61728395061,36.8181,36.9185,36.8181,36.9185,33950.6173
2010-05-28 11:30:00,55.15,55.3,55.09,55.23,19290.123456790123,36.9185,37.0189,36.8783,36.9721,19290.1235
2010-05-28 11:40:00,55.23,55.35,55.21,55.34,25462.96296296296,36.9721,37.0524,36.9587,37.0457,25462.963
2010-05-28 11:50:00,55.33,55.33,55.23,55.29,22045.85537918871,37.039,37.039,36.9721,37.0122,22045.8554
2010-05-28 12:00:00,55.28,55.31,55.18,55.28,26344.79717813051,37.0055,37.0256,36.9386,37.0055,26344.7972
2010-05-28 12:10:00,55.29,55.33,55.22,55.32,17195.767195767196,37.0122,37.039,36.9654,37.0323,17195.7672
2010-05-28 12:20:00,55.31,55.35,55.29,55.29,25462.96296296296,37.0256,37.0524,37.0122,37.0122,25462.963
2010-05-28 12:30:00,55.3,55.34,54.83,54.87,46737.21340388007,37.0189,37.0457,36.7043,36.7311,46737.2134
2010-05-28 12:40:00,54.84,55.03,54.71,54.89,79144.62081128747,36.711,36.8382,36.624,36.7444,79144.6208
2010-05-28 12:50:00,54.91,55.08,54.89,54.98,35604.056437389765,36.7578,36.8716,36.7444,36.8047,35604.0564
2010-05-28 13:00:00,54.99,55.15,54.93,54.97,24581.12874779541,36.8114,36.9185,36.7712,36.798,24581.1287
2010-05-28 13:10:00,54.99,55.15,54.94,55.15,25132.27513227513,36.8114,36.9185,36.7779,36.9185,25132.2751
2010-05-28 13:20:00,55.14,55.17,55.09,55.12,16975.308641975305,36.9118,36.9319,36.8783,36.8984,16975.3086
2010-05-28 13:30:00,55.12,55.16,55.02,55.09,20392.416225749555,36.8984,36.9252,36.8315,36.8783,20392.4162
2010-05-28 13:40:00,55.1,55.1,54.92,54.95,24801.5873015873,36.885,36.885,36.7645,36.7846,24801.5873
2010-05-28 13:50:00,54.96,55.06,54.89,54.92,23368.60670194004,36.7913,36.8582,36.7444,36.7645,23368.6067
2010-05-28 14:00:00,54.92,54.92,54.68,54.8,45965.60846560846,36.7645,36.7645,36.6039,36.6842,45965.6085
2010-05-28 14:10:00,54.8,54.92,54.75,54.91,22156.08465608465,36.6842,36.7645,36.6507,36.7578,22156.0847
2010-05-28 14:20:00,54.91,54.99,54.82,54.98,22597.001763668428,36.7578,36.8114,36.6976,36.8047,22597.0018
2010-05-28 14:30:00,54.97,55.09,54.9,55.04,28328.92416225749,36.798,36.8783,36.7511,36.8449,28328.9242
2010-05-28 14:40:00,55.03,55.34,55.03,55.27,43981.481481481474,36.8382,37.0457,36.8382,36.9988,43981.4815
2010-05-28 14:50:00,55.27,55.34,55.16,55.2,28769.841269841265,36.9988,37.0457,36.9252,36.952,28769.8413
2010-05-28 15:00:00,55.19,55.28,55.12,55.21,27557.319223985887,36.9453,37.0055,36.8984,36.9587,27557.3192
2010-05-28 15:10:00,55.2,55.31,55.0,55.23,201940.0352733686,36.952,37.0256,36.8181,36.9721,201940.0353
2010-05-28 15:20:00,55.22,55.42,55.2,55.33,95348.32451499117,36.9654,37.0992,36.952,37.039,95348.3245
2010-05-28 15:30:00,55.34,55.37,55.28,55.31,117724.86772486773,37.0457,37.0658,37.0055,37.0256,117724.8677
2010-05-28 15:40:00,55.32,55.37,54.91,55.23,173059.96472663138,37.0323,37.0658,36.7578,36.9721,173059.9647
2010-05-28 15:50:00,55.23,55.29,54.83,54.91,221450.6172839506,36.9721,37.0122,36.7043,36.7578,221450.6173
2010-06-01 09:30:00,54.59,54.65,54.07,54.23,77932.09876543209,36.5436,36.5838,36.1955,36.3026,77932.0988
2010-06-01 09:40:00,54.23,54.43,54.23,54.41,51807.760141093466,36.3026,36.4365,36.3026,36.4231,51807.7601
2010-06-01 09:50:00,54.4,54.44,54.35,54.43,118055.55555555556,36.4164,36.4432,36.383,36.4365,118055.5556
2010-06-01 10:00:00,54.44,54.97,54.43,54.88,150022.04585537917,36.4432,36.798,36.4365,36.7378,150022.0459
2010-06-01 10:10:00,54.88,55.08,54.83,55.05,47729.27689594356,36.7378,36.8716,36.7043,36.8516,47729.2769
2010-06-01 10:20:00,55.07,55.42,54.99,55.3,59854.49735449735,36.8649,37.0992,36.8114,37.0189,59854.4974
2010-06-01 10:30:00,55.3,55.44,55.3,55.33,49162.25749559082,37.0189,37.1126,37.0189,37.039,49162.2575
2010-06-01 10:40:00,55.36,55.36,55.17,55.27,35824.514991181655,37.0591,37.0591,36.9319,36.9988,35824.515
2010-06-01 10:50:00,55.28,55.28,55.14,55.15,26014.10934744268,37.0055,37.0055,36.9118,36.9185,26014.1093
2010-06-01 11:00:00,55.16,55.2,55.01,55.07,31746.031746031746,36.9252,36.952,36.8248,36.8649,31746.0317
2010-06-01 11:10:00,55.07,55.15,54.99,55.04,32297.17813051146,36.8649,36.9185,36.8114,36.8449,32297.1781
2010-06-01 11:20:00,55.02,55.14,55.01,55.11,30643.738977072306,36.8315,36.9118,36.8248,36.8917,30643.739
2010-06-01 11:30:00,55.12,55.15,55.02,55.07,27667.548500881832,36.8984,36.9185,36.8315,36.8649,27667.5485
2010-06-01 11:40:00,55.06,55.06,54.79,54.81,39131.39329805997,36.8582,36.8582,36.6775,36.6909,39131.3933
2010-06-01 11:50:00,54.81,54.82,54.7,54.7,32517.636684303347,36.6909,36.6976,36.6173,36.6173,32517.6367
2010-06-01 12:00:00,54.7,54.86,54.7,54.79,23148.148148148142,36.6173,36.7244,36.6173,36.6775,23148.1481
2010-06-01 12:10:00,54.79,54.94,54.77,54.85,20723.104056437387,36.6775,36.7779,36.6641,36.7177,20723.1041
2010-06-01 12:20:00,54.85,54.94,54.84,54.92,17195.767195767196,36.7177,36.7779,36.711,36.7645,17195.7672
2010-06-01 12:30:00,54.94,54.99,54.89,54.97,19179.894179894178,36.7779,36.8114,36.7444,36.798,19179.8942
2010-06-01 12:40:00,54.97,55.01,54.87,54.91,12896.825396825396,36.798,36.8248,36.7311,36.7578,12896.8254
2010-06-01 12:50:00,54.94,54.94,54.83,54.83,21715.16754850088,36.7779,36.7779,36.7043,36.7043,21715.1675
2010-06-01 13:00:00,54.83,55.01,54.83,54.99,17967.3721340388,36.7043,36.8248,36.7043,36.8114,17967.3721
2010-06-01 13:10:00,54.99,55.28,54.99,55.25,27777.777777777774,36.8114,37.0055,36.8114,36.9854,27777.7778
2010-06-01 13:20:00,55.26,55.29,55.18,55.25,31525.57319223985,36.9921,37.0122,36.9386,36.9854,31525.5732
2010-06-01 13:30:00,55.26,55.31,55.19,55.26,36375.66137566137,36.9921,37.0256,36.9453,36.9921,36375.6614
2010-06-01 13:40:00,55.25,55.27,55.18,55.24,27557.319223985887,36.9854,36.9988,36.9386,36.9787,27557.3192
2010-06-01 13:50:00,55.24,55.24,55.03,55.03,28659.611992945323,36.9787,36.9787,36.8382,36.8382,28659.612
2010-06-01 14:00:00,55.02,55.02,54.62,54.7,80577.60141093473,36.8315,36.8315,36.5637,36.6173,80577.6014
2010-06-01 14:10:00,54.7,54.87,54.63,54.77,37367.724867724864,36.6173,36.7311,36.5704,36.6641,37367.7249
2010-06-01 14:20:00,54.76,54.88,54.71,54.84,29651.67548500881,36.6574,36.7378,36.624,36.711,29651.6755
2010-06-01 14:30:00,54.86,55.02,54.86,54.96,21384.47971781305,36.7244,36.8315,36.7244,36.7913,21384.4797
2010-06-01 14:40:00,54.95,55.09,54.91,55.02,20833.33333333333,36.7846,36.8783,36.7578,36.8315,20833.3333
2010-06-01 14:50:00,55.01,55.01,54.77,54.9,31415.34391534391,36.8248,36.8248,36.6641,36.7511,31415.3439
2010-06-01 15:00:00,54.91,54.95,54.79,54.81,40895.061728395056,36.7578,36.7846,36.6775,36.6909,40895.0617
2010-06-01 15:10:00,54.8,54.94,54.71,54.71,38690.47619047618,36.6842,36.7779,36.624,36.624,38690.4762
2010-06-01 15:20:00,54.72,54.79,54.45,54.54,64373.89770723103,36.6306,36.6775,36.4499,36.5102,64373.8977
2010-06-01 15:30:00,54.54,54.7,54.52,54.61,69775.13227513227,36.5102,36.6173,36.4968,36.557,69775.1323
2010-06-01 15:40:00,54.61,54.67,54.21,54.3,164351.85185185182,36.557,36.5972,36.2892,36.3495,164351.8519
2010-06-01 15:50:00,54.29,54.29,53.98,54.01,346781.3051146384,36.3428,36.3428,36.1353,36.1554,346781.3051
2010-06-02 09:30:00,54.34,54.44,54.12,54.37,83112.87477954144,36.3763,36.4432,36.229,36.3964,83112.8748
2010-06-02 09:40:00,54.4,54.4,54.13,54.15,61838.62433862433,36.4164,36.4164,36.2357,36.2491,61838.6243
2010-06-02 09:50:00,54.17,54.4,54.12,54.37,86089.06525573191,36.2625,36.4164,36.229,36.3964,86089.0653
2010-06-02 10:00:00,54.38,54.57,54.29,54.44,68562.61022927689,36.403,36.5302,36.3428,36.4432,68562.6102
2010-06-02 10:10:00,54.46,54.55,54.4,54.53,49823.63315696648,36.4566,36.5168,36.4164,36.5035,49823.6332
2010-06-02 10:20:00,54.53,54.6,54.43,54.43,52689.59435626102,36.5035,36.5503,36.4365,36.4365,52689.5944
2010-06-02 10:30:00,54.43,54.54,54.43,54.47,57539.68253968253,36.4365,36.5102,36.4365,36.4633,57539.6825
2010-06-02 10:40:00,54.45,54.47,54.26,54.26,45194.003527336856,36.4499,36.4633,36.3227,36.3227,45194.0035
2010-06-02 10:50:00,54.27,54.4,54.21,54.37,35383.59788359788,36.3294,36.4164,36.2892,36.3964,35383.5979
2010-06-02 11:00:00,54.35,54.5,54.28,54.47,58641.975308641966,36.383,36.4834,36.3361,36.4633,58641.9753
2010-06-02 11:10:00,54.45,54.56,54.4,54.4,28108.465608465605,36.4499,36.5235,36.4164,36.4164,28108.4656
2010-06-02 11:20:00,54.43,54.5,54.35,54.42,40564.37389770723,36.4365,36.4834,36.383,36.4298,40564.3739
2010-06-02 11:30:00,54.42,54.52,54.39,54.48,29541.44620811288,36.4298,36.4968,36.4097,36.47,29541.4462
2010-06-02 11:40:00,54.5,54.57,54.46,54.52,95458.55379188713,36.4834,36.5302,36.4566,36.4968,95458.5538
2010-06-02 11:50:00,54.52,54.58,54.48,54.53,56878.30687830688,36.4968,36.5369,36.47,36.5035,56878.3069
2010-06-02 12:00:00,54.56,54.76,54.56,54.7,30533.509700176364,36.5235,36.6574,36.5235,36.6173,30533.5097
2010-06-02 12:10:00,54.69,54.77,54.64,54.71,28659.611992945323,36.6106,36.6641,36.5771,36.624,28659.612
2010-06-02 12:20:00,54.71,54.76,54.69,54.71,16644.620811287477,36.624,36.6574,36.6106,36.624,16644.6208
2010-06-02 12:30:00,54.71,54.72,54.64,54.68,29431.216931216928,36.624,36.6306,36.5771,36.6039,29431.2169
2010-06-02 12:40:00,54.68,54.72,54.67,54.72,65365.96119929453,36.6039,36.6306,36.5972,36.6306,65365.9612
2010-06-02 12:50:00,54.7,54.71,54.66,54.71,23919.75308641975,36.6173,36.624,36.5905,36.624,23919.7531
2010-06-02 13:00:00,54.71,54.71,54.66,54.68,60295.41446208112,36.624,36.624,36.5905,36.6039,60295.4145
2010-06-02 13:10:00,54.68,54.71,54.61,54.66,33730.15873015873,36.6039,36.624,36.557,36.5905,33730.1587
2010-06-02 13:20:00,54.66,54.66,54.6,54.64,31084.65608465608,36.5905,36.5905,36.5503,36.5771,31084.6561
2010-06-02 13:30:00,54.64,54.7,54.64,54.68,50374.7795414462,36.5771,36.6173,36.5771,36.6039,50374.7795
2010-06-02 13:40:00,54.68,54.71,54.62,54.64,81128.74779541446,36.6039,36.624,36.5637,36.5771,81128.7478
2010-06-02 13:50:00,54.65,54.7,54.63,54.7,32627.86596119929,36.5838,36.6173,36.5704,36.6173,32627.866
2010-06-02 14:00:00,54.69,54.7,54.6,54.66,44422.39858906525,36.6106,36.6173,36.5503,36.5905,44422.3986
2010-06-02 14:10:00,54.65,54.68,54.5,54.5,54232.80423280423,36.5838,36.6039,36.4834,36.4834,54232.8042
2010-06-02 14:20:00,54.49,54.61,54.48,54.6,55335.09700176367,36.4767,36.557,36.47,36.5503,55335.097
2010-06-02 14:30:00,54.6,54.69,54.57,54.67,54453.26278659611,36.5503,36.6106,36.5302,36.5972,54453.2628
2010-06-02 14:40:00,54.68,54.94,54.68,54.86,82892.41622574955,36.6039,36.7779,36.6039,36.7244,82892.4162
2010-06-02 14:50:00,54.87,55.02,54.87,54.93,67239.85890652557,36.7311,36.8315,36.7311,36.7712,67239.8589
2010-06-02 15:00:00,54.96,54.99,54.89,54.94,118386.24338624335,36.7913,36.8114,36.7444,36.7779,118386.2434
2010-06-02 15:10:00,54.95,55.0,54.93,54.97,132385.3615520282,36.7846,36.8181,36.7712,36.798,132385.3616
2010-06-02 15:20:00,54.97,55.04,54.92,55.01,97332.45149911816,36.798,36.8449,36.7645,36.8248,97332.4515
2010-06-02 15:30:00,55.02,55.1,54.89,54.99,94907.4074074074,36.8315,36.885,36.7444,36.8114,94907.4074
2010-06-02 15:40:00,54.99,55.01,54.89,54.98,146274.2504409171,36.8114,36.8248,36.7444,36.8047,146274.2504
2010-06-02 15:50:00,54.98,55.22,54.94,55.19,398478.835978836,36.8047,36.9654,36.7779,36.9453,398478.836
2010-06-03 09:30:00,55.38,55.97,55.12,55.9,52689.59435626102,37.0725,37.4674,36.8984,37.4206,52689.5944
2010-06-03 09:40:00,55.92,56.22,55.87,56.14,82782.1869488536,37.434,37.6348,37.4005,37.5812,82782.1869
2010-06-03 09:50:00,56.16,56.16,55.97,56.01,45855.37918871252,37.5946,37.5946,37.4674,37.4942,45855.3792
2010-06-03 10:00:00,55.99,55.99,55.8,55.88,65035.27336860669,37.4808,37.4808,37.3536,37.4072,65035.2734
2010-06-03 10:10:00,55.88,55.89,55.58,55.65,67901.23456790122,37.4072,37.4139,37.2063,37.2532,67901.2346
2010-06-03 10:20:00,55.63,55.65,55.47,55.48,29982.36331569665,37.2398,37.2532,37.1327,37.1394,29982.3633
2010-06-03 10:30:00,55.48,55.54,55.36,55.42,41335.97883597883,37.1394,37.1796,37.0591,37.0992,41335.9788
2010-06-03 10:40:00,55.42,55.54,55.38,55.43,31084.65608465608,37.0992,37.1796,37.0725,37.1059,31084.6561
2010-06-03 10:50:00,55.47,55.67,55.47,55.59,40564.37389770723,37.1327,37.2666,37.1327,37.213,40564.3739
2010-06-03 11:00:00,55.62,55.73,55.57,55.7,16203.703703703704,37.2331,37.3068,37.1997,37.2867,16203.7037
2010-06-03 11:10:00,55.7,55.77,55.66,55.69,36706.3492063492,37.2867,37.3335,37.2599,37.28,36706.3492
2010-06-03 11:20:00,55.69,55.73,55.6,55.62,25573.192239858905,37.28,37.3068,37.2197,37.2331,25573.1922
2010-06-03 11:30:00,55.62,55.71,55.61,55.64,97883.59788359787,37.2331,37.2934,37.2264,37.2465,97883.5979
2010-06-03 11:40:00,55.66,55.69,55.56,55.67,78703.7037037037,37.2599,37.28,37.193,37.2666,78703.7037
2010-06-03 11:50:00,55.67,55.7,55.46,55.5,59082.89241622575,37.2666,37.2867,37.126,37.1528,59082.8924
2010-06-03 12:00:00,55.5,55.53,55.31,55.34,44201.940035273365,37.1528,37.1729,37.0256,37.0457,44201.94
2010-06-03 12:10:00,55.35,55.38,55.21,55.27,21935.626102292765,37.0524,37.0725,36.9587,36.9988,21935.6261
2010-06-03 12:20:00,55.27,55.28,55.04,55.18,23368.60670194004,36.9988,37.0055,36.8449,36.9386,23368.6067
2010-06-03 12:30:00,55.18,55.24,55.14,55.24,25903.880070546733,36.9386,36.9787,36.9118,36.9787,25903.8801
2010-06-03 12:40:00,55.19,55.28,55.13,55.23,27336.860670194,36.9453,37.0055,36.9051,36.9721,27336.8607
2010-06-03 12:50:00,55.21,55.25,55.15,55.18,17857.142857142855,36.9587,36.9854,36.9185,36.9386,17857.1429
2010-06-03 13:00:00,55.18,55.24,55.16,55.2,16865.079365079364,36.9386,36.9787,36.9252,36.952,16865.0794
2010-06-03 13:10:00,55.2,55.22,55.11,55.11,26675.485008818338,36.952,36.9654,36.8917,36.8917,26675.485
2010-06-03 13:20:00,55.09,55.16,55.08,55.13,12676.366843033507,36.8783,36.9252,36.8716,36.9051,12676.3668
2010-06-03 13:30:00,55.14,55.23,55.09,55.18,27888.00705467372,36.9118,36.9721,36.8783,36.9386,27888.0071
2010-06-03 13:40:00,55.19,55.3,55.19,55.27,22156.08465608465,36.9453,37.0189,36.9453,36.9988,22156.0847
2010-06-03 13:50:00,55.26,55.27,55.14,55.18,22376.54320987654,36.9921,36.9988,36.9118,36.9386,22376.5432
2010-06-03 14:00:00,55.18,55.25,55.11,55.25,26675.485008818338,36.9386,36.9854,36.8917,36.9854,26675.485
2010-06-03 14:10:00,55.23,55.38,55.21,55.29,31966.49029982363,36.9721,37.0725,36.9587,37.0122,31966.4903
2010-06-03 14:20:00,55.28,55.36,55.13,55.13,68672.83950617284,37.0055,37.0591,36.9051,36.9051,68672.8395
2010-06-03 14:30:00,55.14,55.2,55.11,55.15,123677.24867724866,36.9118,36.952,36.8917,36.9185,123677.2487
2010-06-03 14:40:00,55.16,55.17,55.12,55.15,45965.60846560846,36.9252,36.9319,36.8984,36.9185,45965.6085
2010-06-03 14:50:00,55.16,55.26,55.14,55.24,50595.23809523809,36.9252,36.9921,36.9118,36.9787,50595.2381
2010-06-03 15:00:00,55.25,55.31,55.19,55.26,47178.13051146384,36.9854,37.0256,36.9453,36.9921,47178.1305
2010-06-03 15:10:00,55.25,55.25,55.09,55.12,28549.38271604938,36.9854,36.9854,36.8783,36.8984,28549.3827
2010-06-03 15:20:00,55.12,55.4,55.12,55.4,46075.8377425044,36.8984,37.0859,36.8984,37.0859,46075.8377
2010-06-03 15:30:00,55.38,55.41,55.29,55.33,55224.86772486772,37.0725,37.0925,37.0122,37.039,55224.8677
2010-06-03 15:40:00,55.34,55.36,55.11,55.13,116181.6578483245,37.0457,37.0591,36.8917,36.9051,116181.6578
2010-06-03 15:50:00,55.11,55.32,55.09,55.29,165564.3738977072,36.8917,37.0323,36.8783,37.0122,165564.3739
2010-06-04 09:30:00,54.1,54.35,54.1,54.11,38800.70546737213,36.2156,36.383,36.2156,36.2223,38800.7055
2010-06-04 09:40:00,54.14,54.18,53.93,53.98,30864.197530864192,36.2424,36.2692,36.1018,36.1353,30864.1975
2010-06-04 09:50:00,53.98,54.23,53.96,54.17,30423.28042328042,36.1353,36.3026,36.1219,36.2625,30423.2804
2010-06-04 10:00:00,54.18,54.21,53.94,54.09,27116.402116402114,36.2692,36.2892,36.1085,36.2089,27116.4021
2010-06-04 10:10:00,54.08,54.14,54.0,54.08,49272.486772486765,36.2022,36.2424,36.1487,36.2022,49272.4868
2010-06-04 10:20:00,54.07,54.08,53.92,53.92,50485.00881834215,36.1955,36.2022,36.0951,36.0951,50485.0088
2010-06-04 10:30:00,53.91,53.99,53.82,53.83,47729.27689594356,36.0884,36.142,36.0282,36.0349,47729.2769
2010-06-04 10:40:00,53.82,53.86,53.77,53.79,41776.8959435626,36.0282,36.0549,35.9947,36.0081,41776.8959
2010-06-04 10:50:00,53.79,53.79,53.66,53.71,50595.23809523809,36.0081,36.0081,35.9211,35.9545,50595.2381
2010-06-04 11:00:00,53.71,53.88,53.7,53.85,57980.59964726631,35.9545,36.0683,35.9478,36.0483,57980.5996
2010-06-04 11:10:00,53.83,53.84,53.62,53.62,49603.1746031746,36.0349,36.0416,35.8943,35.8943,49603.1746
2010-06-04 11:20:00,53.61,53.64,53.54,53.6,58311.28747795414,35.8876,35.9077,35.8407,35.8809,58311.2875
2010-06-04 11:30:00,53.6,53.76,53.51,53.71,36706.3492063492,35.8809,35.988,35.8206,35.9545,36706.3492
2010-06-04 11:40:00,53.7,53.73,53.61,53.7,31966.49029982363,35.9478,35.9679,35.8876,35.9478,31966.4903
2010-06-04 11:50:00,53.72,53.73,53.65,53.69,52579.365079365074,35.9612,35.9679,35.9144,35.9411,52579.3651
2010-06-04 12:00:00,53.68,53.69,53.4,53.45,40454.14462081128,35.9345,35.9411,35.747,35.7805,40454.1446
2010-06-04 12:10:00,53.47,53.63,53.46,53.54,26014.10934744268,35.7939,35.901,35.7872,35.8407,26014.1093
2010-06-04 12:20:00,53.55,53.59,53.54,53.56,11904.761904761905,35.8474,35.8742,35.8407,35.8541,11904.7619
2010-06-04 12:30:00,53.55,53.62,53.53,53.55,21825.396825396823,35.8474,35.8943,35.834,35.8474,21825.3968
2010-06-04 12:40:00,53.53,53.62,53.47,53.62,15983.245149911814,35.834,35.8943,35.7939,35.8943,15983.2451
2010-06-04 12:50:00,53.6,53.77,53.6,53.74,27447.089947089946,35.8809,35.9947,35.8809,35.9746,27447.0899
2010-06-04 13:00:00,53.75,53.77,53.61,53.7,25903.880070546733,35.9813,35.9947,35.8876,35.9478,25903.8801
2010-06-04 13:10:00,53.71,53.71,53.48,53.53,27226.631393298056,35.9545,35.9545,35.8006,35.834,27226.6314
2010-06-04 13:20:00,53.54,53.67,53.47,53.64,24140.21164021164,35.8407,35.9278,35.7939,35.9077,24140.2116
2010-06-04 13:30:00,53.64,53.64,53.48,53.48,28549.38271604938,35.9077,35.9077,35.8006,35.8006,28549.3827
2010-06-04 13:40:00,53.49,53.51,53.43,53.46,24581.12874779541,35.8073,35.8206,35.7671,35.7872,24581.1287
2010-06-04 13:50:00,53.47,53.49,53.4,53.45,26124.338624338623,35.7939,35.8073,35.747,35.7805,26124.3386
2010-06-04 14:00:00,53.44,53.53,53.34,53.35,34942.6807760141,35.7738,35.834,35.7068,35.7135,34942.6808
2010-06-04 14:10:00,53.36,53.41,53.32,53.32,23478.835978835978,35.7202,35.7537,35.6935,35.6935,23478.836
2010-06-04 14:20:00,53.32,53.49,53.25,53.28,53681.65784832451,35.6935,35.8073,35.6466,35.6667,53681.6578
2010-06-04 14:30:00,53.28,53.39,53.23,53.28,45304.2328042328,35.6667,35.7403,35.6332,35.6667,45304.2328
2010-06-04 14:40:00,53.28,53.29,53.05,53.05,46075.8377425044,35.6667,35.6734,35.5127,35.5127,46075.8377
2010-06-04 14:50:00,53.06,53.09,52.91,52.97,55555.55555555555,35.5194,35.5395,35.419,35.4592,55555.5556
2010-06-04 15:00:00,52.97,53.17,52.97,53.12,73522.92768959435,35.4592,35.593,35.4592,35.5596,73522.9277
2010-06-04 15:10:00,53.12,53.19,53.02,53.05,48280.42328042328,35.5596,35.6064,35.4926,35.5127,48280.4233
2010-06-04 15:20:00,53.06,53.1,52.9,52.94,52358.906525573184,35.5194,35.5462,35.4123,35.4391,52358.9065
2010-06-04 15:30:00,52.94,53.05,52.89,52.99,71428.57142857142,35.4391,35.5127,35.4056,35.4726,71428.5714
2010-06-04 15:40:00,53.02,53.05,52.74,53.0,167217.81305114637,35.4926,35.5127,35.3052,35.4792,167217.8131
2010-06-04 15:50:00,53.01,53.02,52.65,52.88,265101.4109347442,35.4859,35.4926,35.2449,35.3989,265101.4109
2010-06-07 09:30:00,52.94,52.95,52.34,52.45,122244.2680776014,35.4391,35.4458,35.0374,35.1111,122244.2681
2010-06-07 09:40:00,52.45,52.47,52.25,52.42,103064.37389770722,35.1111,35.1245,34.9772,35.091,103064.3739
2010-06-07 09:50:00,52.43,52.82,52.43,52.68,113866.8430335097,35.0977,35.3587,35.0977,35.265,113866.843
2010-06-07 10:00:00,52.69,52.7,52.53,52.65,81238.9770723104,35.2717,35.2784,35.1646,35.2449,81238.9771
2010-06-07 10:10:00,52.64,52.67,52.52,52.59,92702.82186948851,35.2383,35.2583,35.1579,35.2048,92702.8219
2010-06-07 10:20:00,52.59,52.59,52.39,52.41,112985.00881834212,35.2048,35.2048,35.0709,35.0843,112985.0088
2010-06-07 10:30:00,52.42,52.53,52.38,52.45,48500.881834215164,35.091,35.1646,35.0642,35.1111,48500.8818
2010-06-07 10:40:00,52.46,52.53,52.41,52.43,40123.456790123455,35.1178,35.1646,35.0843,35.0977,40123.4568
2010-06-07 10:50:00,52.45,52.49,52.21,52.23,62499.99999999999,35.1111,35.1378,34.9504,34.9638,62500.0
2010-06-07 11:00:00,52.23,52.29,52.1,52.26,84656.08465608464,34.9638,35.004,34.8768,34.9839,84656.0847
2010-06-07 11:10:00,52.26,52.35,52.16,52.29,55004.40917107583,34.9839,35.0441,34.9169,35.004,55004.4092
2010-06-07 11:20:00,52.31,52.46,52.28,52.4,45414.462081128746,35.0173,35.1178,34.9973,35.0776,45414.4621
2010-06-07 11:30:00,52.42,52.56,52.41,52.53,24470.89947089947,35.091,35.1847,35.0843,35.1646,24470.8995
2010-06-07 11:40:00,52.53,52.6,52.41,52.46,28880.07054673721,35.1646,35.2115,35.0843,35.1178,28880.0705
2010-06-07 11:50:00,52.47,52.62,52.47,52.61,25903.880070546733,35.1245,35.2249,35.1245,35.2182,25903.8801
2010-06-07 12:00:00,52.59,52.65,52.56,52.62,28108.465608465605,35.2048,35.2449,35.1847,35.2249,28108.4656
2010-06-07 12:10:00,52.63,52.64,52.55,52.6,24691.358024691355,35.2316,35.2383,35.178,35.2115,24691.358
2010-06-07 12:20:00,52.6,52.62,52.41,52.44,20833.33333333333,35.2115,35.2249,35.0843,35.1044,20833.3333
2010-06-07 12:30:00,52.42,52.5,52.42,52.5,24140.21164021164,35.091,35.1445,35.091,35.1445,24140.2116
2010-06-07 12:40:00,52.49,52.59,52.48,52.55,33179.01234567901,35.1378,35.2048,35.1311,35.178,33179.0123
2010-06-07 12:50:00,52.55,52.63,52.55,52.55,26565.2557319224,35.178,35.2316,35.178,35.178,26565.2557
2010-06-07 13:00:00,52.52,52.53,52.45,52.49,22927.68959435626,35.1579,35.1646,35.1111,35.1378,22927.6896
2010-06-07 13:10:00,52.49,52.63,52.48,52.63,21604.938271604937,35.1378,35.2316,35.1311,35.2316,21604.9383
2010-06-07 13:20:00,52.64,52.7,52.62,52.68,18959.43562610229,35.2383,35.2784,35.2249,35.265,18959.4356
2010-06-07 13:30:00,52.68,52.75,52.64,52.67,37588.18342151675,35.265,35.3119,35.2383,35.2583,37588.1834
2010-06-07 13:40:00,52.66,52.67,52.49,52.55,34832.451499118164,35.2516,35.2583,35.1378,35.178,34832.4515
2010-06-07 13:50:00,52.56,52.56,52.44,52.49,23148.148148148142,35.1847,35.1847,35.1044,35.1378,23148.1481
2010-06-07 14:00:00,52.48,52.56,52.42,52.5,27226.631393298056,35.1311,35.1847,35.091,35.1445,27226.6314
2010-06-07 14:10:00,52.5,52.53,52.38,52.44,21825.396825396823,35.1445,35.1646,35.0642,35.1044,21825.3968
2010-06-07 14:20:00,52.45,52.49,52.35,52.42,40013.22751322751,35.1111,35.1378,35.0441,35.091,40013.2275
2010-06-07 14:30:00,52.45,52.48,52.31,52.36,38249.55908289241,35.1111,35.1311,35.0173,35.0508,38249.5591
2010-06-07 14:40:00,52.35,52.38,52.2,52.27,41997.35449735449,35.0441,35.0642,34.9437,34.9906,41997.3545
2010-06-07 14:50:00,52.27,52.32,52.15,52.23,89285.71428571428,34.9906,35.024,34.9102,34.9638,89285.7143
2010-06-07 15:00:00,52.24,52.43,52.24,52.38,62720.45855379188,34.9705,35.0977,34.9705,35.0642,62720.4586
2010-06-07 15:10:00,52.38,52.4,52.07,52.11,54783.95061728395,35.0642,35.0776,34.8567,34.8835,54783.9506
2010-06-07 15:20:00,52.11,52.13,51.95,51.95,66909.17107583773,34.8835,34.8969,34.7764,34.7764,66909.1711
2010-06-07 15:30:00,51.94,52.08,51.92,52.05,84656.08465608464,34.7697,34.8634,34.7563,34.8433,84656.0847
2010-06-07 15:40:00,52.05,52.06,51.81,52.04,201609.3474426808,34.8433,34.85,34.6826,34.8366,201609.3474
2010-06-07 15:50:00,52.04,52.05,51.76,51.81,280313.05114638445,34.8366,34.8433,34.6492,34.6826,280313.0511
2010-06-08 09:30:00,51.47,51.98,51.28,51.92,110559.96472663138,34.455,34.7964,34.3278,34.7563,110559.9647
2010-06-08 09:40:00,51.93,51.95,51.4,51.51,103725.74955908288,34.763,34.7764,34.4082,34.4818,103725.7496
2010-06-08 09:50:00,51.52,51.52,51.17,51.47,132936.50793650793,34.4885,34.4885,34.2542,34.455,132936.5079
2010-06-08 10:00:00,51.48,51.84,51.41,51.81,50264.55026455026,34.4617,34.7027,34.4149,34.6826,50264.5503
2010-06-08 10:10:00,51.85,51.86,51.44,51.45,39351.85185185185,34.7094,34.7161,34.435,34.4416,39351.8519
2010-06-08 10:20:00,51.45,51.64,51.41,51.64,34391.53439153439,34.4416,34.5688,34.4149,34.5688,34391.5344
2010-06-08 10:30:00,51.65,51.68,51.32,51.37,63822.75132275131,34.5755,34.5956,34.3546,34.3881,63822.7513
2010-06-08 10:40:00,51.33,51.36,51.17,51.25,42658.73015873016,34.3613,34.3814,34.2542,34.3078,42658.7302
2010-06-08 10:50:00,51.25,51.48,51.19,51.48,45745.149911816574,34.3078,34.4617,34.2676,34.4617,45745.1499
2010-06-08 11:00:00,51.49,51.56,51.25,51.34,32297.17813051146,34.4684,34.5153,34.3078,34.368,32297.1781
2010-06-08 11:10:00,51.35,51.46,51.17,51.41,44312.16931216931,34.3747,34.4483,34.2542,34.4149,44312.1693
2010-06-08 11:20:00,51.42,51.81,51.42,51.7,47067.90123456789,34.4216,34.6826,34.4216,34.609,47067.9012
2010-06-08 11:30:00,51.69,51.84,51.67,51.83,53902.11640211639,34.6023,34.7027,34.5889,34.696,53902.1164
2010-06-08 11:40:00,51.82,51.84,51.65,51.79,43209.87654320987,34.6893,34.7027,34.5755,34.6692,43209.8765
2010-06-08 11:50:00,51.83,51.9,51.76,51.78,39572.31040564374,34.696,34.7429,34.6492,34.6626,39572.3104
2010-06-08 12:00:00,51.81,51.88,51.7,51.75,28990.299823633155,34.6826,34.7295,34.609,34.6425,28990.2998
2010-06-08 12:10:00,51.75,51.75,51.55,51.6,38029.10052910053,34.6425,34.6425,34.5086,34.5421,38029.1005
2010-06-08 12:20:00,51.6,51.61,51.52,51.6,22707.231040564373,34.5421,34.5488,34.4885,34.5421,22707.231
2010-06-08 12:30:00,51.59,51.68,51.58,51.67,16644.620811287477,34.5354,34.5956,34.5287,34.5889,16644.6208
2010-06-08 12:40:00,51.68,51.77,51.66,51.72,14880.95238095238,34.5956,34.6559,34.5822,34.6224,14880.9524
2010-06-08 12:50:00,51.72,51.9,51.72,51.86,28990.299823633155,34.6224,34.7429,34.6224,34.7161,28990.2998
2010-06-08 13:00:00,51.85,51.91,51.73,51.77,24029.982363315696,34.7094,34.7496,34.6291,34.6559,24029.9824
2010-06-08 13:10:00,51.77,51.78,51.67,51.67,22266.3139329806,34.6559,34.6626,34.5889,34.5889,22266.3139
2010-06-08 13:20:00,51.67,51.68,51.5,51.52,34611.992945326274,34.5889,34.5956,34.4751,34.4885,34611.9929
2010-06-08 13:30:00,51.53,51.55,51.22,51.33,55555.55555555555,34.4952,34.5086,34.2877,34.3613,55555.5556
2010-06-08 13:40:00,51.33,51.4,51.18,51.18,36926.80776014109,34.3613,34.4082,34.2609,34.2609,36926.8078
2010-06-08 13:50:00,51.18,51.33,51.1,51.33,49823.63315696648,34.2609,34.3613,34.2073,34.3613,49823.6332
2010-06-08 14:00:00,51.34,51.38,51.29,51.32,33619.92945326278,34.368,34.3948,34.3345,34.3546,33619.9295
2010-06-08 14:10:00,51.33,51.33,51.17,51.32,35493.82716049382,34.3613,34.3613,34.2542,34.3546,35493.8272
2010-06-08 14:20:00,51.32,51.66,51.32,51.55,28549.38271604938,34.3546,34.5822,34.3546,34.5086,28549.3827
2010-06-08 14:30:00,51.54,51.7,51.52,51.64,34171.0758377425,34.5019,34.609,34.4885,34.5688,34171.0758
2010-06-08 14:40:00,51.64,51.8,51.61,51.67,33840.38800705467,34.5688,34.6759,34.5488,34.5889,33840.388
2010-06-08 14:50:00,51.68,51.68,51.47,51.5,51807.760141093466,34.5956,34.5956,34.455,34.4751,51807.7601
2010-06-08 15:00:00,51.51,51.71,51.45,51.65,63712.522045855374,34.4818,34.6157,34.4416,34.5755,63712.522
2010-06-08 15:10:00,51.65,51.7,51.52,51.56,59854.49735449735,34.5755,34.609,34.4885,34.5153,59854.4974
2010-06-08 15:20:00,51.56,51.9,51.56,51.9,60185.185185185175,34.5153,34.7429,34.5153,34.7429,60185.1852
2010-06-08 15:30:00,51.9,51.96,51.75,51.92,104166.66666666666,34.7429,34.783,34.6425,34.7563,104166.6667
2010-06-08 15:40:00,51.94,52.11,51.86,51.97,154541.44620811284,34.7697,34.8835,34.7161,34.7897,154541.4462
2010-06-08 15:50:00,51.97,52.13,51.89,52.0,223875.6613756613,34.7897,34.8969,34.7362,34.8098,223875.6614
2010-06-09 09:30:00,52.28,52.56,52.25,52.41,56327.16049382716,34.9973,35.1847,34.9772,35.0843,56327.1605
2010-06-09 09:40:00,52.4,52.51,52.28,52.38,40784.83245149911,35.0776,35.1512,34.9973,35.0642,40784.8325
2010-06-09 09:50:00,52.37,52.67,52.37,52.45,60185.185185185175,35.0575,35.2583,35.0575,35.1111,60185.1852
2010-06-09 10:00:00,52.45,52.59,52.36,52.45,39902.998236331565,35.1111,35.2048,35.0508,35.1111,39902.9982
2010-06-09 10:10:00,52.44,52.64,52.43,52.62,36265.43209876543,35.1044,35.2383,35.0977,35.2249,36265.4321
2010-06-09 10:20:00,52.63,52.74,52.63,52.71,35383.59788359788,35.2316,35.3052,35.2316,35.2851,35383.5979
2010-06-09 10:30:00,52.73,52.74,52.45,52.45,32297.17813051146,35.2985,35.3052,35.1111,35.1111,32297.1781
2010-06-09 10:40:00,52.45,52.72,52.36,52.67,32958.55379188712,35.1111,35.2918,35.0508,35.2583,32958.5538
2010-06-09 10:50:00,52.66,52.81,52.66,52.81,30092.592592592588,35.2516,35.3521,35.2516,35.3521,30092.5926
2010-06-09 11:00:00,52.81,52.9,52.77,52.89,26675.485008818338,35.3521,35.4123,35.3253,35.4056,26675.485
2010-06-09 11:10:00,52.9,52.98,52.84,52.94,29431.216931216928,35.4123,35.4659,35.3721,35.4391,29431.2169
2010-06-09 11:20:00,52.96,53.24,52.95,53.19,58201.05820105819,35.4525,35.6399,35.4458,35.6064,58201.0582
2010-06-09 11:30:00,53.17,53.19,53.11,53.13,47288.35978835978,35.593,35.6064,35.5529,35.5663,47288.3598
2010-06-09 11:40:00,53.13,53.17,53.06,53.08,21384.47971781305,35.5663,35.593,35.5194,35.5328,21384.4797
2010-06-09 11:50:00,53.08,53.17,53.08,53.13,18408.289241622573,35.5328,35.593,35.5328,35.5663,18408.2892
2010-06-09 12:00:00,53.13,53.13,52.99,53.0,19951.499118165782,35.5663,35.5663,35.4726,35.4792,19951.4991
2010-06-09 12:10:00,53.03,53.05,53.01,53.03,14991.181657848325,35.4993,35.5127,35.4859,35.4993,14991.1817
2010-06-09 12:20:00,53.03,53.08,53.0,53.0,25352.73368606701,35.4993,35.5328,35.4792,35.4792,25352.7337
2010-06-09 12:30:00,53.0,53.03,52.93,52.96,17305.996472663137,35.4792,35.4993,35.4324,35.4525,17305.9965
2010-06-09 12:40:00,52.98,53.04,52.93,53.04,21825.396825396823,35.4659,35.506,35.4324,35.506,21825.3968
2010-06-09 12:50:00,53.05,53.07,52.94,52.94,20392.416225749555,35.5127,35.5261,35.4391,35.4391,20392.4162
2010-06-09 13:00:00,52.94,53.0,52.9,52.93,29100.529100529096,35.4391,35.4792,35.4123,35.4324,29100.5291
2010-06-09 13:10:00,52.93,53.03,52.92,53.03,21935.626102292765,35.4324,35.4993,35.4257,35.4993,21935.6261
2010-06-09 13:20:00,53.02,53.06,52.97,52.99,18849.206349206343,35.4926,35.5194,35.4592,35.4726,18849.2063
2010-06-09 13:30:00,52.99,53.0,52.92,52.92,62720.45855379188,35.4726,35.4792,35.4257,35.4257,62720.4586
2010-06-09 13:40:00,52.91,53.01,52.89,52.95,39462.08112874779,35.419,35.4859,35.4056,35.4458,39462.0811
2010-06-09 13:50:00,52.96,53.07,52.94,53.02,40784.83245149911,35.4525,35.5261,35.4391,35.4926,40784.8325
2010-06-09 14:00:00,53.03,53.05,52.77,52.84,45304.2328042328,35.4993,35.5127,35.3253,35.3721,45304.2328
2010-06-09 14:10:00,52.83,52.99,52.81,52.96,36375.66137566137,35.3654,35.4726,35.3521,35.4525,36375.6614
2010-06-09 14:20:00,52.96,53.0,52.86,52.96,36926.80776014109,35.4525,35.4792,35.3855,35.4525,36926.8078
2010-06-09 14:30:00,52.95,52.99,52.82,52.88,37918.87125220458,35.4458,35.4726,35.3587,35.3989,37918.8713
2010-06-09 14:40:00,52.88,52.89,52.68,52.75,34391.53439153439,35.3989,35.4056,35.265,35.3119,34391.5344
2010-06-09 14:50:00,52.73,52.74,52.46,52.47,45194.003527336856,35.2985,35.3052,35.1178,35.1245,45194.0035
2010-06-09 15:00:00,52.45,52.57,52.43,52.5,47619.04761904761,35.1111,35.1914,35.0977,35.1445,47619.0476
2010-06-09 15:10:00,52.5,52.51,52.16,52.22,76940.0352733686,35.1445,35.1512,34.9169,34.9571,76940.0353
2010-06-09 15:20:00,52.21,52.48,52.15,52.46,62279.5414462081,34.9504,35.1311,34.9102,35.1178,62279.5414
2010-06-09 15:30:00,52.46,52.46,52.05,52.1,88293.65079365078,35.1178,35.1178,34.8433,34.8768,88293.6508
2010-06-09 15:40:00,52.11,52.19,52.0,52.1,129519.40035273368,34.8835,34.937,34.8098,34.8768,129519.4004
2010-06-09 15:50:00,52.11,52.26,52.0,52.18,228284.8324514991,34.8835,34.9839,34.8098,34.9303,228284.8325
2010-06-10 09:30:00,52.99,53.44,52.97,53.11,74955.90828924162,35.4726,35.7738,35.4592,35.5529,74955.9083
2010-06-10 09:40:00,53.12,53.24,52.92,53.23,49272.486772486765,35.5596,35.6399,35.4257,35.6332,49272.4868
2010-06-10 09:50:00,53.23,53.52,53.21,53.49,41446.20811287477,35.6332,35.8273,35.6198,35.8073,41446.2081
2010-06-10 10:00:00,53.51,53.61,53.4,53.43,55335.09700176367,35.8206,35.8876,35.747,35.7671,55335.097
2010-06-10 10:10:00,53.42,53.52,53.31,53.49,38029.10052910053,35.7604,35.8273,35.6868,35.8073,38029.1005
2010-06-10 10:20:00,53.47,53.5,53.2,53.32,45194.003527336856,35.7939,35.814,35.6131,35.6935,45194.0035
2010-06-10 10:30:00,53.29,53.38,53.18,53.25,31305.11463844797,35.6734,35.7336,35.5997,35.6466,31305.1146
2010-06-10 10:40:00,53.24,53.28,53.19,53.24,25242.50440917108,35.6399,35.6667,35.6064,35.6399,25242.5044
2010-06-10 10:50:00,53.23,53.33,53.22,53.31,30643.738977072306,35.6332,35.7002,35.6265,35.6868,30643.739
2010-06-10 11:00:00,53.31,53.45,53.31,53.38,24691.358024691355,35.6868,35.7805,35.6868,35.7336,24691.358
2010-06-10 11:10:00,53.38,53.43,53.31,53.37,36044.97354497354,35.7336,35.7671,35.6868,35.7269,36044.9735
2010-06-10 11:20:00,53.37,53.41,53.32,53.32,23809.52380952381,35.7269,35.7537,35.6935,35.6935,23809.5238
2010-06-10 11:30:00,53.31,53.33,53.08,53.14,39241.6225749559,35.6868,35.7002,35.5328,35.573,39241.6226
2010-06-10 11:40:00,53.14,53.14,52.9,52.92,33840.38800705467,35.573,35.573,35.4123,35.4257,33840.388
2010-06-10 11:50:00,52.93,53.03,52.91,53.02,36155.20282186948,35.4324,35.4993,35.419,35.4926,36155.2028
2010-06-10 12:00:00,53.0,53.08,52.89,52.92,23478.835978835978,35.4792,35.5328,35.4056,35.4257,23478.836
2010-06-10 12:10:00,52.92,53.03,52.9,52.95,18738.977072310405,35.4257,35.4993,35.4123,35.4458,18738.9771
2010-06-10 12:20:00,52.95,53.13,52.95,53.11,29982.36331569665,35.4458,35.5663,35.4458,35.5529,29982.3633
2010-06-10 12:30:00,53.13,53.19,53.03,53.11,27006.17283950617,35.5663,35.6064,35.4993,35.5529,27006.1728
2010-06-10 12:40:00,53.1,53.12,52.9,52.95,22597.001763668428,35.5462,35.5596,35.4123,35.4458,22597.0018
2010-06-10 12:50:00,52.94,53.05,52.94,53.01,25022.045855379187,35.4391,35.5127,35.4391,35.4859,25022.0459
2010-06-10 13:00:00,53.0,53.0,52.86,52.93,45745.149911816574,35.4792,35.4792,35.3855,35.4324,45745.1499
2010-06-10 13:10:00,52.92,52.99,52.84,52.9,30423.28042328042,35.4257,35.4726,35.3721,35.4123,30423.2804
2010-06-10 13:20:00,52.88,53.04,52.84,53.01,26124.338624338623,35.3989,35.506,35.3721,35.4859,26124.3386
2010-06-10 13:30:00,52.97,53.1,52.96,53.09,21825.396825396823,35.4592,35.5462,35.4525,35.5395,21825.3968
2010-06-10 13:40:00,53.08,53.2,53.01,53.19,16975.308641975305,35.5328,35.6131,35.4859,35.6064,16975.3086
2010-06-10 13:50:00,53.2,53.2,53.03,53.07,32186.948853615515,35.6131,35.6131,35.4993,35.5261,32186.9489
2010-06-10 14:00:00,53.07,53.07,52.94,52.95,21053.79188712522,35.5261,35.5261,35.4391,35.4458,21053.7919
2010-06-10 14:10:00,52.96,53.13,52.95,53.1,21164.02116402116,35.4525,35.5663,35.4458,35.5462,21164.0212
2010-06-10 14:20:00,53.1,53.15,53.04,53.11,15321.869488536153,35.5462,35.5797,35.506,35.5529,15321.8695
2010-06-10 14:30:00,53.13,53.27,53.13,53.18,30753.96825396825,35.5663,35.66,35.5663,35.5997,30753.9683
2010-06-10 14:40:00,53.18,53.42,53.18,53.38,29761.90476190476,35.5997,35.7604,35.5997,35.7336,29761.9048
2010-06-10 14:50:00,53.37,53.39,53.31,53.33,20392.416225749555,35.7269,35.7403,35.6868,35.7002,20392.4162
2010-06-10 15:00:00,53.33,53.39,53.27,53.35,46075.8377425044,35.7002,35.7403,35.66,35.7135,46075.8377
2010-06-10 15:10:00,53.35,53.47,53.25,53.45,41556.43738977072,35.7135,35.7939,35.6466,35.7805,41556.4374
2010-06-10 15:20:00,53.45,53.55,53.43,53.45,44753.08641975308,35.7805,35.8474,35.7671,35.7805,44753.0864
2010-06-10 15:30:00,53.45,53.51,53.37,53.37,69113.7566137566,35.7805,35.8206,35.7269,35.7269,69113.7566
2010-06-10 15:40:00,53.37,53.52,53.36,53.49,98655.20282186948,35.7269,35.8273,35.7202,35.8073,98655.2028
2010-06-10 15:50:00,53.49,53.68,53.48,53.62,204916.22574955903,35.8073,35.9345,35.8006,35.8943,204916.2257
2010-06-11 09:30:00,53.01,53.01,52.73,52.88,46957.67195767196,35.4859,35.4859,35.2985,35.3989,46957.672
2010-06-11 09:40:00,52.92,53.2,52.9,53.0,42548.50088183421,35.4257,35.6131,35.4123,35.4792,42548.5009
2010-06-11 09:50:00,52.98,53.42,52.98,53.39,58641.975308641966,35.4659,35.7604,35.4659,35.7403,58641.9753
2010-06-11 10:00:00,53.39,53.68,53.16,53.62,83774.2504409171,35.7403,35.9345,35.5864,35.8943,83774.2504
2010-06-11 10:10:00,53.62,53.72,53.59,53.72,73743.38624338624,35.8943,35.9612,35.8742,35.9612,73743.3862
2010-06-11 10:20:00,53.7,53.82,53.63,53.77,44312.16931216931,35.9478,36.0282,35.901,35.9947,44312.1693
2010-06-11 10:30:00,53.79,53.92,53.79,53.91,51146.38447971781,36.0081,36.0951,36.0081,36.0884,51146.3845
2010-06-11 10:40:00,53.91,54.03,53.86,54.01,37918.87125220458,36.0884,36.1687,36.0549,36.1554,37918.8713
2010-06-11 10:50:00,54.01,54.01,53.8,53.88,40454.14462081128,36.1554,36.1554,36.0148,36.0683,40454.1446
2010-06-11 11:00:00,53.88,53.9,53.79,53.85,35383.59788359788,36.0683,36.0817,36.0081,36.0483,35383.5979
2010-06-11 11:10:00,53.84,53.9,53.65,53.72,38800.70546737213,36.0416,36.0817,35.9144,35.9612,38800.7055
2010-06-11 11:20:00,53.73,53.77,53.6,53.6,32076.719576719574,35.9679,35.9947,35.8809,35.8809,32076.7196
2010-06-11 11:30:00,53.61,53.78,53.6,53.65,21825.396825396823,35.8876,36.0014,35.8809,35.9144,21825.3968
2010-06-11 11:40:00,53.65,53.7,53.59,53.63,20943.56261022928,35.9144,35.9478,35.8742,35.901,20943.5626
2010-06-11 11:50:00,53.62,53.8,53.62,53.77,21935.626102292765,35.8943,36.0148,35.8943,35.9947,21935.6261
2010-06-11 12:00:00,53.78,53.86,53.76,53.83,19951.499118165782,36.0014,36.0549,35.988,36.0349,19951.4991
2010-06-11 12:10:00,53.85,53.94,53.82,53.87,20943.56261022928,36.0483,36.1085,36.0282,36.0616,20943.5626
2010-06-11 12:20:00,53.87,53.92,53.78,53.92,61728.395061728384,36.0616,36.0951,36.0014,36.0951,61728.3951
2010-06-11 12:30:00,53.91,53.91,53.81,53.86,21715.16754850088,36.0884,36.0884,36.0215,36.0549,21715.1675
2010-06-11 12:40:00,53.84,54.05,53.84,54.04,47178.13051146384,36.0416,36.1821,36.0416,36.1754,47178.1305
2010-06-11 12:50:00,54.04,54.08,53.98,54.01,59303.35097001763,36.1754,36.2022,36.1353,36.1554,59303.351
2010-06-11 13:00:00,53.99,54.13,53.97,54.05,52799.82363315696,36.142,36.2357,36.1286,36.1821,52799.8236
2010-06-11 13:10:00,54.06,54.11,54.04,54.11,11904.761904761905,36.1888,36.2223,36.1754,36.2223,11904.7619
2010-06-11 13:20:00,54.11,54.15,54.06,54.08,29431.216931216928,36.2223,36.2491,36.1888,36.2022,29431.2169
2010-06-11 13:30:00,54.09,54.09,53.99,54.07,26785.714285714283,36.2089,36.2089,36.142,36.1955,26785.7143
2010-06-11 13:40:00,54.08,54.09,53.99,54.01,37037.03703703703,36.2022,36.2089,36.142,36.1554,37037.037
2010-06-11 13:50:00,54.01,54.01,53.92,53.98,24691.358024691355,36.1554,36.1554,36.0951,36.1353,24691.358
2010-06-11 14:00:00,53.96,54.03,53.92,53.96,27116.402116402114,36.1219,36.1687,36.0951,36.1219,27116.4021
2010-06-11 14:10:00,53.97,53.98,53.67,53.68,40454.14462081128,36.1286,36.1353,35.9278,35.9345,40454.1446
2010-06-11 14:20:00,53.67,53.73,53.61,53.66,44753.08641975308,35.9278,35.9679,35.8876,35.9211,44753.0864
2010-06-11 14:30:00,53.66,53.77,53.65,53.66,22817.460317460314,35.9211,35.9947,35.9144,35.9211,22817.4603
2010-06-11 14:40:00,53.67,53.76,53.63,53.71,35163.13932980599,35.9278,35.988,35.901,35.9545,35163.1393
2010-06-11 14:50:00,53.71,53.76,53.67,53.71,19951.499118165782,35.9545,35.988,35.9278,35.9545,19951.4991
2010-06-11 15:00:00,53.72,53.76,53.62,53.63,42438.271604938265,35.9612,35.988,35.8943,35.901,42438.2716
2010-06-11 15:10:00,53.64,53.74,53.6,53.73,49492.945326278656,35.9077,35.9746,35.8809,35.9679,49492.9453
2010-06-11 15:20:00,53.73,53.91,53.7,53.85,44422.39858906525,35.9679,36.0884,35.9478,36.0483,44422.3986
2010-06-11 15:30:00,53.85,53.91,53.82,53.87,51917.98941798941,36.0483,36.0884,36.0282,36.0616,51917.9894
2010-06-11 15:40:00,53.88,54.17,53.88,54.12,77932.09876543209,36.0683,36.2625,36.0683,36.229,77932.0988
2010-06-11 15:50:00,54.12,54.2,54.02,54.13,134259.25925925924,36.229,36.2825,36.1621,36.2357,134259.2593
2010-06-14 09:30:00,54.59,54.59,54.35,54.39,45965.60846560846,36.5436,36.5436,36.383,36.4097,45965.6085
2010-06-14 09:40:00,54.39,54.46,54.3,54.4,37037.03703703703,36.4097,36.4566,36.3495,36.4164,37037.037
2010-06-14 09:50:00,54.4,54.42,54.2,54.27,50044.09171075837,36.4164,36.4298,36.2825,36.3294,50044.0917
2010-06-14 10:00:00,54.28,54.4,54.24,54.37,59634.03880070546,36.3361,36.4164,36.3093,36.3964,59634.0388
2010-06-14 10:10:00,54.38,54.69,54.36,54.67,25683.421516754846,36.403,36.6106,36.3897,36.5972,25683.4215
2010-06-14 10:20:00,54.68,54.77,54.63,54.77,16644.620811287477,36.6039,36.6641,36.5704,36.6641,16644.6208
2010-06-14 10:30:00,54.79,54.79,54.52,54.54,35273.36860670194,36.6775,36.6775,36.4968,36.5102,35273.3686
2010-06-14 10:40:00,54.55,54.61,54.5,54.6,24250.440917107582,36.5168,36.557,36.4834,36.5503,24250.4409
2010-06-14 10:50:00,54.6,54.81,54.6,54.78,13007.05467372134,36.5503,36.6909,36.5503,36.6708,13007.0547
2010-06-14 11:00:00,54.79,54.96,54.78,54.96,22045.85537918871,36.6775,36.7913,36.6708,36.7913,22045.8554
2010-06-14 11:10:00,54.96,54.98,54.92,54.96,40013.22751322751,36.7913,36.8047,36.7645,36.7913,40013.2275
2010-06-14 11:20:00,54.96,55.08,54.96,55.01,25132.27513227513,36.7913,36.8716,36.7913,36.8248,25132.2751
2010-06-14 11:30:00,54.99,55.01,54.91,54.94,9920.63492063492,36.8114,36.8248,36.7578,36.7779,9920.6349
2010-06-14 11:40:00,54.91,55.03,54.91,54.99,11463.84479717813,36.7578,36.8382,36.7578,36.8114,11463.8448
2010-06-14 11:50:00,54.99,55.0,54.93,54.99,20171.95767195767,36.8114,36.8181,36.7712,36.8114,20171.9577
2010-06-14 12:00:00,54.99,55.04,54.98,55.02,18187.830687830687,36.8114,36.8449,36.8047,36.8315,18187.8307
2010-06-14 12:10:00,55.02,55.03,54.98,54.98,22707.231040564373,36.8315,36.8382,36.8047,36.8047,22707.231
2010-06-14 12:20:00,54.96,54.97,54.93,54.95,25573.192239858905,36.7913,36.798,36.7712,36.7846,25573.1922
2010-06-14 12:30:00,54.96,55.0,54.94,54.94,37477.95414462081,36.7913,36.8181,36.7779,36.7779,37477.9541
2010-06-14 12:40:00,54.94,55.03,54.89,54.89,33068.783068783065,36.7779,36.8382,36.7444,36.7444,33068.7831
2010-06-14 12:50:00,54.89,54.89,54.76,54.76,22376.54320987654,36.7444,36.7444,36.6574,36.6574,22376.5432
2010-06-14 13:00:00,54.76,54.87,54.72,54.78,37588.18342151675,36.6574,36.7311,36.6306,36.6708,37588.1834
2010-06-14 13:10:00,54.79,54.9,54.72,54.85,40343.91534391534,36.6775,36.7511,36.6306,36.7177,40343.9153
2010-06-14 13:20:00,54.84,54.95,54.84,54.9,79365.07936507935,36.711,36.7846,36.711,36.7511,79365.0794
2010-06-14 13:30:00,54.9,55.01,54.9,55.0,26455.02645502645,36.7511,36.8248,36.7511,36.8181,26455.0265
2010-06-14 13:40:00,54.99,55.04,54.93,54.93,26675.485008818338,36.8114,36.8449,36.7712,36.7712,26675.485
2010-06-14 13:50:00,54.91,54.91,54.72,54.72,61618.16578483245,36.7578,36.7578,36.6306,36.6306,61618.1658
2010-06-14 14:00:00,54.74,54.74,54.58,54.67,50595.23809523809,36.644,36.644,36.5369,36.5972,50595.2381
2010-06-14 14:10:00,54.69,54.7,54.53,54.57,35383.59788359788,36.6106,36.6173,36.5035,36.5302,35383.5979
2010-06-14 14:20:00,54.57,54.64,54.49,54.62,45414.462081128746,36.5302,36.5771,36.4767,36.5637,45414.4621
2010-06-14 14:30:00,54.63,54.63,54.42,54.42,80577.60141093473,36.5704,36.5704,36.4298,36.4298,80577.6014
2010-06-14 14:40:00,54.42,54.57,54.37,54.55,54894.17989417989,36.4298,36.5302,36.3964,36.5168,54894.1799
2010-06-14 14:50:00,54.56,54.56,54.48,54.5,74074.07407407406,36.5235,36.5235,36.47,36.4834,74074.0741
2010-06-14 15:00:00,54.51,54.55,54.39,54.48,78373.01587301586,36.4901,36.5168,36.4097,36.47,78373.0159
2010-06-14 15:10:00,54.48,54.59,54.44,54.55,29651.67548500881,36.47,36.5436,36.4432,36.5168,29651.6755
2010-06-14 15:20:00,54.53,54.54,54.34,54.4,48721.34038800705,36.5035,36.5102,36.3763,36.4164,48721.3404
2010-06-14 15:30:00,54.41,54.41,54.12,54.17,74845.67901234567,36.4231,36.4231,36.229,36.2625,74845.679
2010-06-14 15:40:00,54.17,54.35,54.09,54.25,182760.1410934744,36.2625,36.383,36.2089,36.316,182760.1411
2010-06-14 15:50:00,54.25,54.26,54.09,54.18,334876.5432098765,36.316,36.3227,36.2089,36.2692,334876.5432
2010-06-15 09:30:00,54.36,54.42,54.2,54.36,125881.83421516752,36.3897,36.4298,36.2825,36.3897,125881.8342
2010-06-15 09:40:00,54.39,54.48,54.29,54.33,122574.95590828922,36.4097,36.47,36.3428,36.3696,122574.9559
2010-06-15 09:50:00,54.33,54.5,54.32,54.42,71538.80070546737,36.3696,36.4834,36.3629,36.4298,71538.8007
2010-06-15 10:00:00,54.42,54.42,54.25,54.31,84876.54320987653,36.4298,36.4298,36.316,36.3562,84876.5432
2010-06-15 10:10:00,54.3,54.36,54.2,54.26,56106.70194003527,36.3495,36.3897,36.2825,36.3227,56106.7019
2010-06-15 10:20:00,54.27,54.42,54.21,54.4,36926.80776014109,36.3294,36.4298,36.2892,36.4164,36926.8078
2010-06-15 10:30:00,54.4,54.5,54.38,54.42,41446.20811287477,36.4164,36.4834,36.403,36.4298,41446.2081
2010-06-15 10:40:00,54.42,54.51,54.39,54.47,44973.544973544966,36.4298,36.4901,36.4097,36.4633,44973.545
2010-06-15 10:50:00,54.45,54.47,54.34,54.38,52799.82363315696,36.4499,36.4633,36.3763,36.403,52799.8236
2010-06-15 11:00:00,54.4,54.45,54.35,54.37,46075.8377425044,36.4164,36.4499,36.383,36.3964,46075.8377
2010-06-15 11:10:00,54.37,54.4,54.32,54.35,35383.59788359788,36.3964,36.4164,36.3629,36.383,35383.5979
2010-06-15 11:20:00,54.36,54.38,54.34,54.34,61067.01940035273,36.3897,36.403,36.3763,36.3763,61067.0194
2010-06-15 11:30:00,54.33,54.36,54.3,54.3,29541.44620811288,36.3696,36.3897,36.3495,36.3495,29541.4462
2010-06-15 11:40:00,54.32,54.4,54.3,54.35,51477.07231040564,36.3629,36.4164,36.3495,36.383,51477.0723
2010-06-15 11:50:00,54.36,54.45,54.34,54.37,67680.77601410935,36.3897,36.4499,36.3763,36.3964,67680.776
2010-06-15 12:00:00,54.38,54.45,54.37,54.42,61067.01940035273,36.403,36.4499,36.3964,36.4298,61067.0194
2010-06-15 12:10:00,54.42,54.46,54.41,54.44,41666.66666666666,36.4298,36.4566,36.4231,36.4432,41666.6667
2010-06-15 12:20:00,54.43,54.46,54.39,54.43,38800.70546737213,36.4365,36.4566,36.4097,36.4365,38800.7055
2010-06-15 12:30:00,54.43,54.44,54.38,54.39,28990.299823633155,36.4365,36.4432,36.403,36.4097,28990.2998
2010-06-15 12:40:00,54.38,54.45,54.34,54.43,17085.53791887125,36.403,36.4499,36.3763,36.4365,17085.5379
2010-06-15 12:50:00,54.43,54.5,54.43,54.43,32958.55379188712,36.4365,36.4834,36.4365,36.4365,32958.5538
2010-06-15 13:00:00,54.44,54.44,54.32,54.34,31635.8024691358,36.4432,36.4432,36.3629,36.3763,31635.8025
2010-06-15 13:10:00,54.33,54.49,54.32,54.44,52028.21869488536,36.3696,36.4767,36.3629,36.4432,52028.2187
2010-06-15 13:20:00,54.45,54.47,54.34,54.34,60295.41446208112,36.4499,36.4633,36.3763,36.3763,60295.4145
2010-06-15 13:30:00,54.34,54.46,54.32,54.34,67129.62962962962,36.3763,36.4566,36.3629,36.3763,67129.6296
2010-06-15 13:40:00,54.34,54.38,54.29,54.35,107473.54497354497,36.3763,36.403,36.3428,36.383,107473.545
2010-06-15 13:50:00,54.34,54.38,54.3,54.38,39241.6225749559,36.3763,36.403,36.3495,36.403,39241.6226
2010-06-15 14:00:00,54.38,54.49,54.38,54.44,79254.85008818342,36.403,36.4767,36.403,36.4432,79254.8501
2010-06-15 14:10:00,54.45,54.51,54.4,54.49,81349.20634920635,36.4499,36.4901,36.4164,36.4767,81349.2063
2010-06-15 14:20:00,54.5,54.59,54.49,54.52,61397.70723104056,36.4834,36.5436,36.4767,36.4968,61397.7072
2010-06-15 14:30:00,54.52,54.6,54.49,54.54,43540.5643738977,36.4968,36.5503,36.4767,36.5102,43540.5644
2010-06-15 14:40:00,54.54,54.6,54.51,54.6,68783.06878306878,36.5102,36.5503,36.4901,36.5503,68783.0688
2010-06-15 14:50:00,54.6,54.62,54.57,54.6,86419.75308641975,36.5503,36.5637,36.5302,36.5503,86419.7531
2010-06-15 15:00:00,54.6,54.65,54.55,54.62,69995.59082892415,36.5503,36.5838,36.5168,36.5637,69995.5908
2010-06-15 15:10:00,54.62,54.73,54.58,54.65,88293.65079365078,36.5637,36.6373,36.5369,36.5838,88293.6508
2010-06-15 15:20:00,54.66,54.84,54.64,54.83,72751.32275132275,36.5905,36.711,36.5771,36.7043,72751.3228
2010-06-15 15:30:00,54.83,54.95,54.73,54.92,99537.03703703702,36.7043,36.7846,36.6373,36.7645,99537.037
2010-06-15 15:40:00,54.91,54.99,54.87,54.94,143408.28924162255,36.7578,36.8114,36.7311,36.7779,143408.2892
2010-06-15 15:50:00,54.94,54.99,54.85,54.89,264770.7231040564,36.7779,36.8114,36.7177,36.7444,264770.7231
2010-06-16 09:30:00,54.8,55.21,54.73,55.18,80246.91358024691,36.6842,36.9587,36.6373,36.9386,80246.9136
2010-06-16 09:40:00,55.18,55.34,55.13,55.26,60515.87301587301,36.9386,37.0457,36.9051,36.9921,60515.873
2010-06-16 09:50:00,55.25,55.27,55.07,55.21,186507.93650793648,36.9854,36.9988,36.8649,36.9587,186507.9365
2010-06-16 10:00:00,55.21,55.35,55.18,55.26,109457.67195767196,36.9587,37.0524,36.9386,36.9921,109457.672
2010-06-16 10:10:00,55.25,55.32,55.23,55.31,82451.49911816578,36.9854,37.0323,36.9721,37.0256,82451.4991
2010-06-16 10:20:00,55.32,55.33,55.21,55.26,70436.50793650793,37.0323,37.039,36.9587,36.9921,70436.5079
2010-06-16 10:30:00,55.24,55.28,55.1,55.18,36596.119929453256,36.9787,37.0055,36.885,36.9386,36596.1199
2010-06-16 10:40:00,55.18,55.28,55.12,55.17,65917.10758377424,36.9386,37.0055,36.8984,36.9319,65917.1076
2010-06-16 10:50:00,55.18,55.34,55.15,55.31,60846.56084656084,36.9386,37.0457,36.9185,37.0256,60846.5608
2010-06-16 11:00:00,55.31,55.39,55.26,55.34,65365.96119929453,37.0256,37.0792,36.9921,37.0457,65365.9612
2010-06-16 11:10:00,55.35,55.39,55.31,55.33,41115.52028218695,37.0524,37.0792,37.0256,37.039,41115.5203
2010-06-16 11:20:00,55.33,55.44,55.26,55.38,94356.26102292768,37.039,37.1126,36.9921,37.0725,94356.261
2010-06-16 11:30:00,55.39,55.42,55.34,55.41,57649.91181657848,37.0792,37.0992,37.0457,37.0925,57649.9118
2010-06-16 11:40:00,55.4,55.43,55.2,55.23,67460.31746031746,37.0859,37.1059,36.952,36.9721,67460.3175
2010-06-16 11:50:00,55.25,55.34,55.19,55.34,45194.003527336856,36.9854,37.0457,36.9453,37.0457,45194.0035
2010-06-16 12:00:00,55.35,55.53,55.35,55.48,36926.80776014109,37.0524,37.1729,37.0524,37.1394,36926.8078
2010-06-16 12:10:00,55.49,55.51,55.35,55.36,23809.52380952381,37.1461,37.1595,37.0524,37.0591,23809.5238
2010-06-16 12:20:00,55.38,55.49,55.37,55.45,20723.104056437387,37.0725,37.1461,37.0658,37.1193,20723.1041
2010-06-16 12:30:00,55.45,55.47,55.35,55.36,25793.65079365079,37.1193,37.1327,37.0524,37.0591,25793.6508
2010-06-16 12:40:00,55.35,55.38,55.28,55.28,40674.60317460317,37.0524,37.0725,37.0055,37.0055,40674.6032
2010-06-16 12:50:00,55.28,55.35,55.27,55.33,43871.25220458553,37.0055,37.0524,36.9988,37.039,43871.2522
2010-06-16 13:00:00,55.34,55.38,55.31,55.35,45965.60846560846,37.0457,37.0725,37.0256,37.0524,45965.6085
2010-06-16 13:10:00,55.35,55.38,55.3,55.34,40895.061728395056,37.0524,37.0725,37.0189,37.0457,40895.0617
2010-06-16 13:20:00,55.34,55.48,55.34,55.47,32738.09523809524,37.0457,37.1394,37.0457,37.1327,32738.0952
2010-06-16 13:30:00,55.47,55.47,55.38,55.42,32958.55379188712,37.1327,37.1327,37.0725,37.0992,32958.5538
2010-06-16 13:40:00,55.42,55.42,55.33,55.38,25903.880070546733,37.0992,37.0992,37.039,37.0725,25903.8801
2010-06-16 13:50:00,55.38,55.47,55.38,55.46,27226.631393298056,37.0725,37.1327,37.0725,37.126,27226.6314
2010-06-16 14:00:00,55.46,55.58,55.45,55.57,29982.36331569665,37.126,37.2063,37.1193,37.1997,29982.3633
2010-06-16 14:10:00,55.56,55.57,55.47,55.49,24250.440917107582,37.193,37.1997,37.1327,37.1461,24250.4409
2010-06-16 14:20:00,55.48,55.49,55.44,55.48,46075.8377425044,37.1394,37.1461,37.1126,37.1394,46075.8377
2010-06-16 14:30:00,55.47,55.52,55.37,55.38,70436.50793650793,37.1327,37.1662,37.0658,37.0725,70436.5079
2010-06-16 14:40:00,55.37,55.5,55.32,55.48,48941.79894179894,37.0658,37.1528,37.0323,37.1394,48941.7989
2010-06-16 14:50:00,55.48,55.5,55.36,55.4,49492.945326278656,37.1394,37.1528,37.0591,37.0859,49492.9453
2010-06-16 15:00:00,55.39,55.42,55.31,55.36,41446.20811287477,37.0792,37.0992,37.0256,37.0591,41446.2081
2010-06-16 15:10:00,55.36,55.42,55.27,55.28,50374.7795414462,37.0591,37.0992,36.9988,37.0055,50374.7795
2010-06-16 15:20:00,55.29,55.34,55.2,55.27,75176.3668430335,37.0122,37.0457,36.952,36.9988,75176.3668
2010-06-16 15:30:00,55.28,55.41,55.23,55.4,93364.19753086418,37.0055,37.0925,36.9721,37.0859,93364.1975
2010-06-16 15:40:00,55.41,55.49,55.28,55.47,96009.70017636684,37.0925,37.1461,37.0055,37.1327,96009.7002
2010-06-16 15:50:00,55.46,55.47,55.36,55.42,156415.3439153439,37.126,37.1327,37.0591,37.0992,156415.3439
2010-06-17 09:30:00,55.81,56.04,55.61,55.91,98544.97354497352,37.3603,37.5143,37.2264,37.4273,98544.9735
2010-06-17 09:40:00,55.91,56.14,55.87,55.87,94686.94885361553,37.4273,37.5812,37.4005,37.4005,94686.9489
2010-06-17 09:50:00,55.88,55.98,55.76,55.93,66358.02469135802,37.4072,37.4741,37.3268,37.4406,66358.0247
2010-06-17 10:00:00,55.89,55.9,55.48,55.58,74294.53262786595,37.4139,37.4206,37.1394,37.2063,74294.5326
2010-06-17 10:10:00,55.57,55.61,55.28,55.34,48390.65255731922,37.1997,37.2264,37.0055,37.0457,48390.6526
2010-06-17 10:20:00,55.32,55.39,55.23,55.38,33840.38800705467,37.0323,37.0792,36.9721,37.0725,33840.388
2010-06-17 10:30:00,55.42,55.42,55.24,55.28,46737.21340388007,37.0992,37.0992,36.9787,37.0055,46737.2134
2010-06-17 10:40:00,55.27,55.42,55.24,55.3,59082.89241622575,36.9988,37.0992,36.9787,37.0189,59082.8924
2010-06-17 10:50:00,55.28,55.35,55.25,55.29,26895.943562610228,37.0055,37.0524,36.9854,37.0122,26895.9436
2010-06-17 11:00:00,55.29,55.38,55.17,55.34,41446.20811287477,37.0122,37.0725,36.9319,37.0457,41446.2081
2010-06-17 11:10:00,55.35,55.39,55.3,55.33,37477.95414462081,37.0524,37.0792,37.0189,37.039,37477.9541
2010-06-17 11:20:00,55.34,55.49,55.34,55.43,29210.75837742504,37.0457,37.1461,37.0457,37.1059,29210.7584
2010-06-17 11:30:00,55.44,55.54,55.43,55.53,24801.5873015873,37.1126,37.1796,37.1059,37.1729,24801.5873
2010-06-17 11:40:00,55.53,55.67,55.52,55.6,29982.36331569665,37.1729,37.2666,37.1662,37.2197,29982.3633
2010-06-17 11:50:00,55.61,55.68,55.58,55.66,18518.518518518515,37.2264,37.2733,37.2063,37.2599,18518.5185
2010-06-17 12:00:00,55.64,55.64,55.53,55.61,23589.06525573192,37.2465,37.2465,37.1729,37.2264,23589.0653
2010-06-17 12:10:00,55.61,55.67,55.6,55.62,17746.91358024691,37.2264,37.2666,37.2197,37.2331,17746.9136
2010-06-17 12:20:00,55.62,55.68,55.51,55.52,25352.73368606701,37.2331,37.2733,37.1595,37.1662,25352.7337
2010-06-17 12:30:00,55.53,55.62,55.53,55.6,14770.723104056437,37.1729,37.2331,37.1729,37.2197,14770.7231
2010-06-17 12:40:00,55.6,55.6,55.45,55.55,38249.55908289241,37.2197,37.2197,37.1193,37.1863,38249.5591
2010-06-17 12:50:00,55.55,55.65,55.55,55.61,19510.58201058201,37.1863,37.2532,37.1863,37.2264,19510.582
2010-06-17 13:00:00,55.6,55.6,55.49,55.53,29320.987654320983,37.2197,37.2197,37.1461,37.1729,29320.9877
2010-06-17 13:10:00,55.53,55.61,55.53,55.59,13337.742504409169,37.1729,37.2264,37.1729,37.213,13337.7425
2010-06-17 13:20:00,55.58,55.65,55.55,55.65,18518.518518518515,37.2063,37.2532,37.1863,37.2532,18518.5185
2010-06-17 13:30:00,55.62,55.64,55.55,55.64,30753.96825396825,37.2331,37.2465,37.1863,37.2465,30753.9683
2010-06-17 13:40:00,55.64,55.77,55.61,55.73,37367.724867724864,37.2465,37.3335,37.2264,37.3068,37367.7249
2010-06-17 13:50:00,55.73,55.87,55.7,55.82,31635.8024691358,37.3068,37.4005,37.2867,37.367,31635.8025
2010-06-17 14:00:00,55.84,55.88,55.82,55.84,28880.07054673721,37.3804,37.4072,37.367,37.3804,28880.0705
2010-06-17 14:10:00,55.84,55.89,55.84,55.87,37257.49559082892,37.3804,37.4139,37.3804,37.4005,37257.4956
2010-06-17 14:20:00,55.87,55.87,55.76,55.77,30753.96825396825,37.4005,37.4005,37.3268,37.3335,30753.9683
2010-06-17 14:30:00,55.76,55.77,55.69,55.74,23809.52380952381,37.3268,37.3335,37.28,37.3135,23809.5238
2010-06-17 14:40:00,55.73,55.74,55.56,55.59,16975.308641975305,37.3068,37.3135,37.193,37.213,16975.3086
2010-06-17 14:50:00,55.6,55.66,55.54,55.63,33399.47089947089,37.2197,37.2599,37.1796,37.2398,33399.4709
2010-06-17 15:00:00,55.62,55.62,55.46,55.53,51477.07231040564,37.2331,37.2331,37.126,37.1729,51477.0723
2010-06-17 15:10:00,55.54,55.58,55.42,55.48,61507.9365079365,37.1796,37.2063,37.0992,37.1394,61507.9365
2010-06-17 15:20:00,55.49,55.55,55.46,55.48,48059.96472663139,37.1461,37.1863,37.126,37.1394,48059.9647
2010-06-17 15:30:00,55.48,55.67,55.48,55.64,94686.94885361553,37.1394,37.2666,37.1394,37.2465,94686.9489
2010-06-17 15:40:00,55.62,55.73,55.49,55.71,159171.07583774248,37.2331,37.3068,37.1461,37.2934,159171.0758
2010-06-17 15:50:00,55.72,55.89,55.7,55.79,215939.15343915345,37.3001,37.4139,37.2867,37.3469,215939.1534
2010-06-18 09:30:00,55.85,56.21,55.74,56.16,493606.7019400352,37.3871,37.6281,37.3135,37.5946,493606.7019
2010-06-18 09:40:00,56.16,56.31,55.99,56.28,49052.02821869488,37.5946,37.695,37.4808,37.6749,49052.0282
2010-06-18 09:50:00,56.28,56.28,55.87,55.87,43209.87654320987,37.6749,37.6749,37.4005,37.4005,43209.8765
2010-06-18 10:00:00,55.89,55.98,55.84,55.88,67019.40035273368,37.4139,37.4741,37.3804,37.4072,67019.4004
2010-06-18 10:10:00,55.88,56.02,55.83,55.87,55886.24338624338,37.4072,37.5009,37.3737,37.4005,55886.2434
2010-06-18 10:20:00,55.87,56.04,55.83,56.0,39462.08112874779,37.4005,37.5143,37.3737,37.4875,39462.0811
2010-06-18 10:30:00,55.99,56.14,55.96,56.1,36155.20282186948,37.4808,37.5812,37.4607,37.5544,36155.2028
2010-06-18 10:40:00,56.1,56.18,56.02,56.16,43430.33509700176,37.5544,37.608,37.5009,37.5946,43430.3351
2010-06-18 10:50:00,56.16,56.27,56.14,56.25,32297.17813051146,37.5946,37.6682,37.5812,37.6549,32297.1781
2010-06-18 11:00:00,56.25,56.3,56.19,56.29,59744.2680776014,37.6549,37.6883,37.6147,37.6816,59744.2681
2010-06-18 11:10:00,56.29,56.29,56.17,56.19,32407.407407407405,37.6816,37.6816,37.6013,37.6147,32407.4074
2010-06-18 11:20:00,56.2,56.24,56.15,56.17,27006.17283950617,37.6214,37.6482,37.5879,37.6013,27006.1728
2010-06-18 11:30:00,56.17,56.26,56.14,56.16,56768.07760141093,37.6013,37.6616,37.5812,37.5946,56768.0776
2010-06-18 11:40:00,56.16,56.24,56.15,56.23,33509.70017636684,37.5946,37.6482,37.5879,37.6415,33509.7002
2010-06-18 11:50:00,56.24,56.26,56.18,56.25,49603.1746031746,37.6482,37.6616,37.608,37.6549,49603.1746
2010-06-18 12:00:00,56.25,56.39,56.25,56.36,62610.22927689594,37.6549,37.7486,37.6549,37.7285,62610.2293
2010-06-18 12:10:00,56.35,56.39,56.33,56.34,25352.73368606701,37.7218,37.7486,37.7084,37.7151,25352.7337
2010-06-18 12:20:00,56.34,56.35,56.25,56.26,30864.197530864192,37.7151,37.7218,37.6549,37.6616,30864.1975
2010-06-18 12:30:00,56.26,56.28,56.18,56.2,44642.85714285714,37.6616,37.6749,37.608,37.6214,44642.8571
2010-06-18 12:40:00,56.21,56.29,56.19,56.26,16975.308641975305,37.6281,37.6816,37.6147,37.6616,16975.3086
2010-06-18 12:50:00,56.26,56.29,56.2,56.23,39351.85185185185,37.6616,37.6816,37.6214,37.6415,39351.8519
2010-06-18 13:00:00,56.21,56.34,56.16,56.28,22376.54320987654,37.6281,37.7151,37.5946,37.6749,22376.5432
2010-06-18 13:10:00,56.28,56.32,56.25,56.26,23919.75308641975,37.6749,37.7017,37.6549,37.6616,23919.7531
2010-06-18 13:20:00,56.25,56.32,56.24,56.31,13778.659611992944,37.6549,37.7017,37.6482,37.695,13778.6596
2010-06-18 13:30:00,56.31,56.32,56.26,56.32,19400.352733686064,37.695,37.7017,37.6616,37.7017,19400.3527
2010-06-18 13:40:00,56.32,56.33,56.21,56.28,47288.35978835978,37.7017,37.7084,37.6281,37.6749,47288.3598
2010-06-18 13:50:00,56.29,56.3,56.2,56.26,29982.36331569665,37.6816,37.6883,37.6214,37.6616,29982.3633
2010-06-18 14:00:00,56.26,56.26,56.15,56.17,44312.16931216931,37.6616,37.6616,37.5879,37.6013,44312.1693
2010-06-18 14:10:00,56.16,56.26,56.15,56.17,26675.485008818338,37.5946,37.6616,37.5879,37.6013,26675.485
2010-06-18 14:20:00,56.16,56.33,56.16,56.31,40013.22751322751,37.5946,37.7084,37.5946,37.695,40013.2275
2010-06-18 14:30:00,56.3,56.32,56.22,56.31,27226.631393298056,37.6883,37.7017,37.6348,37.695,27226.6314
2010-06-18 14:40:00,56.29,56.35,56.26,56.32,19400.352733686064,37.6816,37.7218,37.6616,37.7017,19400.3527
2010-06-18 14:50:00,56.31,56.38,56.31,56.36,18959.43562610229,37.695,37.7419,37.695,37.7285,18959.4356
2010-06-18 15:00:00,56.35,56.36,56.24,56.26,38470.0176366843,37.7218,37.7285,37.6482,37.6616,38470.0176
2010-06-18 15:10:00,56.25,56.31,56.21,56.22,36596.119929453256,37.6549,37.695,37.6281,37.6348,36596.1199
2010-06-18 15:20:00,56.22,56.33,56.22,56.29,34391.53439153439,37.6348,37.7084,37.6348,37.6816,34391.5344
2010-06-18 15:30:00,56.3,56.33,56.23,56.26,57649.91181657848,37.6883,37.7084,37.6415,37.6616,57649.9118
2010-06-18 15:40:00,56.26,56.35,56.24,56.3,52799.82363315696,37.6616,37.7218,37.6482,37.6883,52799.8236
2010-06-18 15:50:00,56.29,56.39,56.27,56.34,116953.26278659613,37.6816,37.7486,37.6682,37.7151,116953.2628
2010-06-21 09:30:00,57.11,57.21,56.29,56.36,94246.03174603172,38.2306,38.2975,37.6816,37.7285,94246.0317
2010-06-21 09:40:00,56.37,56.39,56.26,56.3,51366.84303350969,37.7352,37.7486,37.6616,37.6883,51366.843
2010-06-21 09:50:00,56.33,56.73,56.32,56.71,61948.85361552028,37.7084,37.9762,37.7017,37.9628,61948.8536
2010-06-21 10:00:00,56.69,56.73,56.59,56.6,42989.41798941798,37.9494,37.9762,37.8825,37.8892,42989.418
2010-06-21 10:10:00,56.59,56.59,56.48,56.5,43650.79365079365,37.8825,37.8825,37.8088,37.8222,43650.7937
2010-06-21 10:20:00,56.51,56.59,56.48,56.5,39682.53968253968,37.8289,37.8825,37.8088,37.8222,39682.5397
2010-06-21 10:30:00,56.5,56.61,56.47,56.58,50705.46737213403,37.8222,37.8959,37.8021,37.8758,50705.4674
2010-06-21 10:40:00,56.58,56.65,56.55,56.55,24911.81657848324,37.8758,37.9226,37.8557,37.8557,24911.8166
2010-06-21 10:50:00,56.54,56.55,56.44,56.51,27336.860670194,37.849,37.8557,37.782,37.8289,27336.8607
2010-06-21 11:00:00,56.52,56.57,56.46,56.55,21935.626102292765,37.8356,37.8691,37.7954,37.8557,21935.6261
2010-06-21 11:10:00,56.55,56.59,56.51,56.56,18959.43562610229,37.8557,37.8825,37.8289,37.8624,18959.4356
2010-06-21 11:20:00,56.56,56.6,56.47,56.57,40564.37389770723,37.8624,37.8892,37.8021,37.8691,40564.3739
2010-06-21 11:30:00,56.56,56.62,56.52,56.52,18077.60141093474,37.8624,37.9025,37.8356,37.8356,18077.6014
2010-06-21 11:40:00,56.52,56.53,56.39,56.39,29651.67548500881,37.8356,37.8423,37.7486,37.7486,29651.6755
2010-06-21 11:50:00,56.39,56.41,56.31,56.32,42658.73015873016,37.7486,37.762,37.695,37.7017,42658.7302
2010-06-21 12:00:00,56.33,56.34,56.17,56.18,46847.44268077601,37.7084,37.7151,37.6013,37.608,46847.4427
2010-06-21 12:10:00,56.19,56.23,56.18,56.21,16534.391534391532,37.6147,37.6415,37.608,37.6281,16534.3915
2010-06-21 12:20:00,56.2,56.21,56.11,56.12,30533.509700176364,37.6214,37.6281,37.5611,37.5678,30533.5097
2010-06-21 12:30:00,56.12,56.13,56.05,56.06,37918.87125220458,37.5678,37.5745,37.521,37.5277,37918.8713
2010-06-21 12:40:00,56.07,56.09,55.98,56.06,42328.04232804232,37.5344,37.5478,37.4741,37.5277,42328.0423
2010-06-21 12:50:00,56.06,56.12,56.05,56.09,19951.499118165782,37.5277,37.5678,37.521,37.5478,19951.4991
2010-06-21 13:00:00,56.09,56.09,56.02,56.06,30313.05114638448,37.5478,37.5478,37.5009,37.5277,30313.0511
2010-06-21 13:10:00,56.06,56.15,56.06,56.06,32186.948853615515,37.5277,37.5879,37.5277,37.5277,32186.9489
2010-06-21 13:20:00,56.06,56.09,56.03,56.03,66358.02469135802,37.5277,37.5478,37.5076,37.5076,66358.0247
2010-06-21 13:30:00,56.04,56.04,55.94,55.95,53350.97001763668,37.5143,37.5143,37.4473,37.454,53350.97
2010-06-21 13:40:00,55.94,55.99,55.91,55.95,45745.149911816574,37.4473,37.4808,37.4273,37.454,45745.1499
2010-06-21 13:50:00,55.94,56.02,55.82,55.88,89506.17283950617,37.4473,37.5009,37.367,37.4072,89506.1728
2010-06-21 14:00:00,55.88,55.91,55.81,55.88,50705.46737213403,37.4072,37.4273,37.3603,37.4072,50705.4674
2010-06-21 14:10:00,55.87,56.04,55.87,55.99,42989.41798941798,37.4005,37.5143,37.4005,37.4808,42989.418
2010-06-21 14:20:00,56.0,56.02,55.87,55.88,67239.85890652557,37.4875,37.5009,37.4005,37.4072,67239.8589
2010-06-21 14:30:00,55.89,55.93,55.87,55.88,66468.25396825396,37.4139,37.4406,37.4005,37.4072,66468.254
2010-06-21 14:40:00,55.88,55.93,55.83,55.88,51697.53086419753,37.4072,37.4406,37.3737,37.4072,51697.5309
2010-06-21 14:50:00,55.89,55.9,55.79,55.87,57208.9947089947,37.4139,37.4206,37.3469,37.4005,57208.9947
2010-06-21 15:00:00,55.87,55.9,55.74,55.77,51256.61375661375,37.4005,37.4206,37.3135,37.3335,51256.6138
2010-06-21 15:10:00,55.77,55.77,55.48,55.48,61838.62433862433,37.3335,37.3335,37.1394,37.1394,61838.6243
2010-06-21 15:20:00,55.47,55.55,55.4,55.46,78373.01587301586,37.1327,37.1863,37.0859,37.126,78373.0159
2010-06-21 15:30:00,55.46,55.57,55.38,55.51,93364.19753086418,37.126,37.1997,37.0725,37.1595,93364.1975
2010-06-21 15:40:00,55.5,55.52,55.34,55.49,158068.78306878306,37.1528,37.1662,37.0457,37.1461,158068.7831
2010-06-21 15:50:00,55.5,55.61,55.46,55.58,184744.2680776014,37.1528,37.2264,37.126,37.2063,184744.2681
2010-06-22 09:30:00,55.41,55.62,55.38,55.62,50374.7795414462,37.0925,37.2331,37.0725,37.2331,50374.7795
2010-06-22 09:40:00,55.66,55.95,55.65,55.92,27116.402116402114,37.2599,37.454,37.2532,37.434,27116.4021
2010-06-22 09:50:00,55.9,55.92,55.67,55.77,42879.18871252204,37.4206,37.434,37.2666,37.3335,42879.1887
2010-06-22 10:00:00,55.77,55.79,55.58,55.79,43099.64726631393,37.3335,37.3469,37.2063,37.3469,43099.6473
2010-06-22 10:10:00,55.79,55.84,55.66,55.67,38800.70546737213,37.3469,37.3804,37.2599,37.2666,38800.7055
2010-06-22 10:20:00,55.68,55.72,55.57,55.69,45083.77425044091,37.2733,37.3001,37.1997,37.28,45083.7743
2010-06-22 10:30:00,55.7,55.72,55.53,55.59,72200.17636684302,37.2867,37.3001,37.1729,37.213,72200.1764
2010-06-22 10:40:00,55.59,55.61,55.45,55.49,81459.43562610228,37.213,37.2264,37.1193,37.1461,81459.4356
2010-06-22 10:50:00,55.49,55.64,55.48,55.61,53461.19929453262,37.1461,37.2465,37.1394,37.2264,53461.1993
2010-06-22 11:00:00,55.62,55.63,55.49,55.58,60295.41446208112,37.2331,37.2398,37.1461,37.2063,60295.4145
2010-06-22 11:10:00,55.58,55.61,55.51,55.57,55555.55555555555,37.2063,37.2264,37.1595,37.1997,55555.5556
2010-06-22 11:20:00,55.57,55.59,55.48,55.53,38800.70546737213,37.1997,37.213,37.1394,37.1729,38800.7055
2010-06-22 11:30:00,55.53,55.77,55.53,55.73,26234.567901234564,37.1729,37.3335,37.1729,37.3068,26234.5679
2010-06-22 11:40:00,55.72,55.84,55.69,55.84,33289.241622574955,37.3001,37.3804,37.28,37.3804,33289.2416
2010-06-22 11:50:00,55.83,55.89,55.75,55.75,29431.216931216928,37.3737,37.4139,37.3201,37.3201,29431.2169
2010-06-22 12:00:00,55.76,55.77,55.64,55.7,36375.66137566137,37.3268,37.3335,37.2465,37.2867,36375.6614
2010-06-22 12:10:00,55.69,55.76,55.67,55.73,33509.70017636684,37.28,37.3268,37.2666,37.3068,33509.7002
2010-06-22 12:20:00,55.72,55.72,55.62,55.62,37367.724867724864,37.3001,37.3001,37.2331,37.2331,37367.7249
2010-06-22 12:30:00,55.6,55.63,55.53,55.54,22597.001763668428,37.2197,37.2398,37.1729,37.1796,22597.0018
2010-06-22 12:40:00,55.55,55.66,55.54,55.64,21274.250440917105,37.1863,37.2599,37.1796,37.2465,21274.2504
2010-06-22 12:50:00,55.64,55.67,55.61,55.66,30533.509700176364,37.2465,37.2666,37.2264,37.2599,30533.5097
2010-06-22 13:00:00,55.65,55.68,55.54,55.66,32407.407407407405,37.2532,37.2733,37.1796,37.2599,32407.4074
2010-06-22 13:10:00,55.67,55.68,55.54,55.54,21604.938271604937,37.2666,37.2733,37.1796,37.1796,21604.9383
2010-06-22 13:20:00,55.55,55.56,55.38,55.39,39682.53968253968,37.1863,37.193,37.0725,37.0792,39682.5397
2010-06-22 13:30:00,55.4,55.4,55.31,55.35,28108.465608465605,37.0859,37.0859,37.0256,37.0524,28108.4656
2010-06-22 13:40:00,55.37,55.48,55.34,55.43,33289.241622574955,37.0658,37.1394,37.0457,37.1059,33289.2416
2010-06-22 13:50:00,55.43,55.46,55.31,55.31,37808.64197530864,37.1059,37.126,37.0256,37.0256,37808.642
2010-06-22 14:00:00,55.32,55.33,55.2,55.24,59744.2680776014,37.0323,37.039,36.952,36.9787,59744.2681
2010-06-22 14:10:00,55.23,55.35,55.22,55.31,28439.15343915344,36.9721,37.0524,36.9654,37.0256,28439.1534
2010-06-22 14:20:00,55.31,55.32,55.15,55.23,33619.92945326278,37.0256,37.0323,36.9185,36.9721,33619.9295
2010-06-22 14:30:00,55.24,55.32,55.17,55.18,42107.58377425044,36.9787,37.0323,36.9319,36.9386,42107.5838
2010-06-22 14:40:00,55.18,55.18,54.89,54.89,60405.643738977065,36.9386,36.9386,36.7444,36.7444,60405.6437
2010-06-22 14:50:00,54.89,54.98,54.73,54.82,63051.14638447971,36.7444,36.8047,36.6373,36.6976,63051.1464
2010-06-22 15:00:00,54.83,54.91,54.77,54.79,51807.760141093466,36.7043,36.7578,36.6641,36.6775,51807.7601
2010-06-22 15:10:00,54.78,54.96,54.73,54.91,55445.3262786596,36.6708,36.7913,36.6373,36.7578,55445.3263
2010-06-22 15:20:00,54.94,54.94,54.69,54.74,66247.79541446207,36.7779,36.7779,36.6106,36.644,66247.7954
2010-06-22 15:30:00,54.74,54.75,54.59,54.75,94025.57319223986,36.644,36.6507,36.5436,36.6507,94025.5732
2010-06-22 15:40:00,54.76,54.76,54.64,54.75,142305.99647266313,36.6574,36.6574,36.5771,36.6507,142305.9965
2010-06-22 15:50:00,54.74,54.74,54.54,54.63,184413.5802469136,36.644,36.644,36.5102,36.5704,184413.5802
2010-06-23 09:30:00,54.53,54.7,54.4,54.41,73412.6984126984,36.5035,36.6173,36.4164,36.4231,73412.6984
2010-06-23 09:40:00,54.43,54.43,54.27,54.4,21494.70899470899,36.4365,36.4365,36.3294,36.4164,21494.709
2010-06-23 09:50:00,54.4,54.55,54.38,54.54,19951.499118165782,36.4164,36.5168,36.403,36.5102,19951.4991
2010-06-23 10:00:00,54.54,54.54,53.93,54.04,43871.25220458553,36.5102,36.5102,36.1018,36.1754,43871.2522
2010-06-23 10:10:00,54.04,54.2,54.04,54.2,27226.631393298056,36.1754,36.2825,36.1754,36.2825,27226.6314
2010-06-23 10:20:00,54.16,54.2,54.06,54.12,26455.02645502645,36.2558,36.2825,36.1888,36.229,26455.0265
2010-06-23 10:30:00,54.12,54.38,54.12,54.3,52248.677248677246,36.229,36.403,36.229,36.3495,52248.6772
2010-06-23 10:40:00,54.3,54.37,54.21,54.34,42548.50088183421,36.3495,36.3964,36.2892,36.3763,42548.5009
2010-06-23 10:50:00,54.34,54.44,54.33,54.34,32076.719576719574,36.3763,36.4432,36.3696,36.3763,32076.7196
2010-06-23 11:00:00,54.34,54.34,54.23,54.25,34832.451499118164,36.3763,36.3763,36.3026,36.316,34832.4515
2010-06-23 11:10:00,54.26,54.29,54.15,54.21,36926.80776014109,36.3227,36.3428,36.2491,36.2892,36926.8078
2010-06-23 11:20:00,54.24,54.42,54.24,54.42,31635.8024691358,36.3093,36.4298,36.3093,36.4298,31635.8025
2010-06-23 11:30:00,54.41,54.41,54.32,54.34,16975.308641975305,36.4231,36.4231,36.3629,36.3763,16975.3086
2010-06-23 11:40:00,54.34,54.46,54.34,54.44,28990.299823633155,36.3763,36.4566,36.3763,36.4432,28990.2998
2010-06-23 11:50:00,54.44,54.49,54.36,54.44,21053.79188712522,36.4432,36.4767,36.3897,36.4432,21053.7919
2010-06-23 12:00:00,54.44,54.44,54.28,54.32,79365.07936507935,36.4432,36.4432,36.3361,36.3629,79365.0794
2010-06-23 12:10:00,54.32,54.33,54.25,54.33,17305.996472663137,36.3629,36.3696,36.316,36.3696,17305.9965
2010-06-23 12:20:00,54.33,54.38,54.28,54.32,25022.045855379187,36.3696,36.403,36.3361,36.3629,25022.0459
2010-06-23 12:30:00,54.32,54.4,54.3,54.35,67791.00529100528,36.3629,36.4164,36.3495,36.383,67791.0053
2010-06-23 12:40:00,54.35,54.44,54.34,54.42,35493.82716049382,36.383,36.4432,36.3763,36.4298,35493.8272
2010-06-23 12:50:00,54.41,54.53,54.41,54.49,65806.8783068783,36.4231,36.5035,36.4231,36.4767,65806.8783
2010-06-23 13:00:00,54.51,54.6,54.47,54.53,24691.358024691355,36.4901,36.5503,36.4633,36.5035,24691.358
2010-06-23 13:10:00,54.54,54.6,54.45,54.47,22817.460317460314,36.5102,36.5503,36.4499,36.4633,22817.4603
2010-06-23 13:20:00,54.47,54.51,54.46,54.51,34281.305114638446,36.4633,36.4901,36.4566,36.4901,34281.3051
2010-06-23 13:30:00,54.52,54.62,54.52,54.61,18518.518518518515,36.4968,36.5637,36.4968,36.557,18518.5185
2010-06-23 13:40:00,54.6,54.6,54.5,54.53,12345.679012345678,36.5503,36.5503,36.4834,36.5035,12345.679
2010-06-23 13:50:00,54.54,54.65,54.53,54.6,24250.440917107582,36.5102,36.5838,36.5035,36.5503,24250.4409
2010-06-23 14:00:00,54.6,54.62,54.55,54.56,28769.841269841265,36.5503,36.5637,36.5168,36.5235,28769.8413
2010-06-23 14:10:00,54.55,54.57,54.42,54.53,39131.39329805997,36.5168,36.5302,36.4298,36.5035,39131.3933
2010-06-23 14:20:00,54.53,54.58,54.37,54.58,49382.71604938271,36.5035,36.5369,36.3964,36.5369,49382.716
2010-06-23 14:30:00,54.58,54.9,54.58,54.7,52028.21869488536,36.5369,36.7511,36.5369,36.6173,52028.2187
2010-06-23 14:40:00,54.7,54.71,54.47,54.5,37918.87125220458,36.6173,36.624,36.4633,36.4834,37918.8713
2010-06-23 14:50:00,54.47,54.59,54.39,54.44,53020.28218694885,36.4633,36.5436,36.4097,36.4432,53020.2822
2010-06-23 15:00:00,54.47,54.56,54.23,54.31,61618.16578483245,36.4633,36.5235,36.3026,36.3562,61618.1658
2010-06-23 15:10:00,54.32,54.47,54.32,54.38,49382.71604938271,36.3629,36.4633,36.3629,36.403,49382.716
2010-06-23 15:20:00,54.37,54.53,54.32,54.5,49713.40388007054,36.3964,36.5035,36.3629,36.4834,49713.4039
2010-06-23 15:30:00,54.48,54.5,54.34,54.48,71538.80070546737,36.47,36.4834,36.3763,36.47,71538.8007
2010-06-23 15:40:00,54.47,54.56,54.39,54.49,106261.02292768958,36.4633,36.5235,36.4097,36.4767,106261.0229
2010-06-23 15:50:00,54.49,54.52,54.34,54.4,103946.20811287477,36.4767,36.4968,36.3763,36.4164,103946.2081
2010-06-24 09:30:00,54.19,54.33,54.07,54.15,56768.07760141093,36.2759,36.3696,36.1955,36.2491,56768.0776
2010-06-24 09:40:00,54.14,54.21,54.11,54.16,42658.73015873016,36.2424,36.2892,36.2223,36.2558,42658.7302
2010-06-24 09:50:00,54.16,54.16,53.87,53.91,44863.31569664903,36.2558,36.2558,36.0616,36.0884,44863.3157
2010-06-24 10:00:00,53.91,53.98,53.85,53.93,89506.17283950617,36.0884,36.1353,36.0483,36.1018,89506.1728
2010-06-24 10:10:00,53.91,54.19,53.91,54.19,42328.04232804232,36.0884,36.2759,36.0884,36.2759,42328.0423
2010-06-24 10:20:00,54.19,54.49,54.19,54.38,55445.3262786596,36.2759,36.4767,36.2759,36.403,55445.3263
2010-06-24 10:30:00,54.4,54.4,54.15,54.24,40454.14462081128,36.4164,36.4164,36.2491,36.3093,40454.1446
2010-06-24 10:40:00,54.23,54.23,53.82,53.98,56878.30687830688,36.3026,36.3026,36.0282,36.1353,56878.3069
2010-06-24 10:50:00,53.96,53.97,53.65,53.77,68562.61022927689,36.1219,36.1286,35.9144,35.9947,68562.6102
2010-06-24 11:00:00,53.77,53.77,53.51,53.59,54453.26278659611,35.9947,35.9947,35.8206,35.8742,54453.2628
2010-06-24 11:10:00,53.58,53.59,53.49,53.49,53020.28218694885,35.8675,35.8742,35.8073,35.8073,53020.2822
2010-06-24 11:20:00,53.49,53.65,53.47,53.64,46847.44268077601,35.8073,35.9144,35.7939,35.9077,46847.4427
2010-06-24 11:30:00,53.64,53.71,53.56,53.69,31635.8024691358,35.9077,35.9545,35.8541,35.9411,31635.8025
2010-06-24 11:40:00,53.69,53.81,53.67,53.8,32407.407407407405,35.9411,36.0215,35.9278,36.0148,32407.4074
2010-06-24 11:50:00,53.8,53.81,53.64,53.64,35714.28571428571,36.0148,36.0215,35.9077,35.9077,35714.2857
2010-06-24 12:00:00,53.65,53.81,53.65,53.73,42548.50088183421,35.9144,36.0215,35.9144,35.9679,42548.5009
2010-06-24 12:10:00,53.73,53.77,53.69,53.73,19179.894179894178,35.9679,35.9947,35.9411,35.9679,19179.8942
2010-06-24 12:20:00,53.73,53.82,53.68,53.72,25352.73368606701,35.9679,36.0282,35.9345,35.9612,25352.7337
2010-06-24 12:30:00,53.72,53.72,53.62,53.66,22266.3139329806,35.9612,35.9612,35.8943,35.9211,22266.3139
2010-06-24 12:40:00,53.66,53.72,53.55,53.6,35714.28571428571,35.9211,35.9612,35.8474,35.8809,35714.2857
2010-06-24 12:50:00,53.59,53.76,53.59,53.75,17967.3721340388,35.8742,35.988,35.8742,35.9813,17967.3721
2010-06-24 13:00:00,53.75,53.83,53.69,53.78,38690.47619047618,35.9813,36.0349,35.9411,36.0014,38690.4762
2010-06-24 13:10:00,53.79,53.99,53.76,53.96,22927.68959435626,36.0081,36.142,35.988,36.1219,22927.6896
2010-06-24 13:20:00,53.96,53.99,53.87,53.9,22817.460317460314,36.1219,36.142,36.0616,36.0817,22817.4603
2010-06-24 13:30:00,53.89,54.09,53.86,54.03,34501.76366843033,36.075,36.2089,36.0549,36.1687,34501.7637
2010-06-24 13:40:00,54.01,54.02,53.93,53.99,33730.15873015873,36.1554,36.1621,36.1018,36.142,33730.1587
2010-06-24 13:50:00,53.98,54.02,53.94,53.99,59744.2680776014,36.1353,36.1621,36.1085,36.142,59744.2681
2010-06-24 14:00:00,53.98,54.0,53.91,53.94,31966.49029982363,36.1353,36.1487,36.0884,36.1085,31966.4903
2010-06-24 14:10:00,53.94,53.94,53.86,53.91,28549.38271604938,36.1085,36.1085,36.0549,36.0884,28549.3827
2010-06-24 14:20:00,53.9,53.98,53.86,53.92,25022.045855379187,36.0817,36.1353,36.0549,36.0951,25022.0459
2010-06-24 14:30:00,53.93,53.93,53.72,53.76,54012.34567901234,36.1018,36.1018,35.9612,35.988,54012.3457
2010-06-24 14:40:00,53.76,53.78,53.59,53.64,44532.62786596119,35.988,36.0014,35.8742,35.9077,44532.6279
2010-06-24 14:50:00,53.65,53.67,53.52,53.59,49272.486772486765,35.9144,35.9278,35.8273,35.8742,49272.4868
2010-06-24 15:00:00,53.59,53.7,53.51,53.51,59854.49735449735,35.8742,35.9478,35.8206,35.8206,59854.4974
2010-06-24 15:10:00,53.52,53.56,53.25,53.32,142967.37213403877,35.8273,35.8541,35.6466,35.6935,142967.3721
2010-06-24 15:20:00,53.31,53.53,53.29,53.49,78483.2451499118,35.6868,35.834,35.6734,35.8073,78483.2451
2010-06-24 15:30:00,53.47,53.52,53.35,53.5,89947.08994708993,35.7939,35.8273,35.7135,35.814,89947.0899
2010-06-24 15:40:00,53.51,53.57,53.43,53.52,152557.31922398586,35.8206,35.8608,35.7671,35.8273,152557.3192
2010-06-24 15:50:00,53.54,53.54,53.27,53.4,172949.73544973542,35.8407,35.8407,35.66,35.747,172949.7354
2010-06-25 09:30:00,53.54,53.58,53.22,53.23,33840.38800705467,35.8407,35.8675,35.6265,35.6332,33840.388
2010-06-25 09:40:00,53.23,53.24,52.94,53.07,59854.49735449735,35.6332,35.6399,35.4391,35.5261,59854.4974
2010-06-25 09:50:00,53.05,53.27,52.92,53.21,58421.51675485008,35.5127,35.66,35.4257,35.6198,58421.5168
2010-06-25 10:00:00,53.24,53.37,53.17,53.21,41115.52028218695,35.6399,35.7269,35.593,35.6198,41115.5203
2010-06-25 10:10:00,53.21,53.3,53.13,53.13,31635.8024691358,35.6198,35.6801,35.5663,35.5663,31635.8025
2010-06-25 10:20:00,53.13,53.15,52.92,52.99,41997.35449735449,35.5663,35.5797,35.4257,35.4726,41997.3545
2010-06-25 10:30:00,52.99,53.0,52.82,52.91,38910.93474426808,35.4726,35.4792,35.3587,35.419,38910.9347
2010-06-25 10:40:00,52.91,53.03,52.91,52.99,27336.860670194,35.419,35.4993,35.419,35.4726,27336.8607
2010-06-25 10:50:00,52.97,52.98,52.66,52.68,39131.39329805997,35.4592,35.4659,35.2516,35.265,39131.3933
2010-06-25 11:00:00,52.69,52.94,52.69,52.94,32407.407407407405,35.2717,35.4391,35.2717,35.4391,32407.4074
2010-06-25 11:10:00,52.94,52.94,52.84,52.93,22376.54320987654,35.4391,35.4391,35.3721,35.4324,22376.5432
2010-06-25 11:20:00,52.93,53.08,52.82,53.04,29210.75837742504,35.4324,35.5328,35.3587,35.506,29210.7584
2010-06-25 11:30:00,53.04,53.14,52.99,53.0,20061.728395061727,35.506,35.573,35.4726,35.4792,20061.7284
2010-06-25 11:40:00,53.0,53.07,52.85,53.05,20502.6455026455,35.4792,35.5261,35.3788,35.5127,20502.6455
2010-06-25 11:50:00,53.08,53.13,53.0,53.01,12345.679012345678,35.5328,35.5663,35.4792,35.4859,12345.679
2010-06-25 12:00:00,52.99,53.08,52.94,53.07,31966.49029982363,35.4726,35.5328,35.4391,35.5261,31966.4903
2010-06-25 12:10:00,53.07,53.09,52.97,53.07,13999.11816578483,35.5261,35.5395,35.4592,35.5261,13999.1182
2010-06-25 12:20:00,53.07,53.21,53.05,53.16,23478.835978835978,35.5261,35.6198,35.5127,35.5864,23478.836
2010-06-25 12:30:00,53.15,53.31,53.14,53.23,41225.74955908289,35.5797,35.6868,35.573,35.6332,41225.7496
2010-06-25 12:40:00,53.22,53.26,53.2,53.24,35163.13932980599,35.6265,35.6533,35.6131,35.6399,35163.1393
2010-06-25 12:50:00,53.24,53.24,53.0,53.12,30643.738977072306,35.6399,35.6399,35.4792,35.5596,30643.739
2010-06-25 13:00:00,53.12,53.38,53.12,53.36,30864.197530864192,35.5596,35.7336,35.5596,35.7202,30864.1975
2010-06-25 13:10:00,53.35,53.38,53.22,53.29,36816.578483245146,35.7135,35.7336,35.6265,35.6734,36816.5785
2010-06-25 13:20:00,53.29,53.38,53.26,53.37,21384.47971781305,35.6734,35.7336,35.6533,35.7269,21384.4797
2010-06-25 13:30:00,53.38,53.55,53.36,53.43,33289.241622574955,35.7336,35.8474,35.7202,35.7671,33289.2416
2010-06-25 13:40:00,53.43,53.46,53.28,53.33,32517.636684303347,35.7671,35.7872,35.6667,35.7002,32517.6367
2010-06-25 13:50:00,53.33,53.38,53.26,53.37,19731.040564373896,35.7002,35.7336,35.6533,35.7269,19731.0406
2010-06-25 14:00:00,53.36,53.44,53.29,53.35,38800.70546737213,35.7202,35.7738,35.6734,35.7135,38800.7055
2010-06-25 14:10:00,53.35,53.54,53.34,53.53,32076.719576719574,35.7135,35.8407,35.7068,35.834,32076.7196
2010-06-25 14:20:00,53.52,53.55,53.41,53.47,32407.407407407405,35.8273,35.8474,35.7537,35.7939,32407.4074
2010-06-25 14:30:00,53.47,53.47,53.31,53.43,39682.53968253968,35.7939,35.7939,35.6868,35.7671,39682.5397
2010-06-25 14:40:00,53.43,53.51,53.35,53.38,35493.82716049382,35.7671,35.8206,35.7135,35.7336,35493.8272
2010-06-25 14:50:00,53.39,53.45,53.33,53.37,40454.14462081128,35.7403,35.7805,35.7002,35.7269,40454.1446
2010-06-25 15:00:00,53.36,53.37,53.23,53.32,50485.00881834215,35.7202,35.7269,35.6332,35.6935,50485.0088
2010-06-25 15:10:00,53.33,53.34,53.14,53.19,55004.40917107583,35.7002,35.7068,35.573,35.6064,55004.4092
2010-06-25 15:20:00,53.19,53.29,53.14,53.28,52689.59435626102,35.6064,35.6734,35.573,35.6667,52689.5944
2010-06-25 15:30:00,53.27,53.49,53.23,53.48,90277.77777777777,35.66,35.8073,35.6332,35.8006,90277.7778
2010-06-25 15:40:00,53.48,53.5,53.04,53.15,220017.6366843033,35.8006,35.814,35.506,35.5797,220017.6367
2010-06-25 15:50:00,53.16,53.24,53.02,53.23,271053.7918871252,35.5864,35.6399,35.4926,35.6332,271053.7919
2010-06-28 09:30:00,53.35,53.48,53.21,53.35,51807.760141093466,35.7135,35.8006,35.6198,35.7135,51807.7601
2010-06-28 09:40:00,53.37,53.42,53.13,53.13,31415.34391534391,35.7269,35.7604,35.5663,35.5663,31415.3439
2010-06-28 09:50:00,53.19,53.25,52.85,53.05,46516.754850088175,35.6064,35.6466,35.3788,35.5127,46516.7549
2010-06-28 10:00:00,53.04,53.13,52.87,52.95,43320.10582010582,35.506,35.5663,35.3922,35.4458,43320.1058
2010-06-28 10:10:00,52.95,53.01,52.9,52.94,45194.003527336856,35.4458,35.4859,35.4123,35.4391,45194.0035
2010-06-28 10:20:00,52.94,53.14,52.94,53.13,55004.40917107583,35.4391,35.573,35.4391,35.5663,55004.4092
2010-06-28 10:30:00,53.13,53.19,53.03,53.09,30533.509700176364,35.5663,35.6064,35.4993,35.5395,30533.5097
2010-06-28 10:40:00,53.07,53.39,53.06,53.34,52248.677248677246,35.5261,35.7403,35.5194,35.7068,52248.6772
2010-06-28 10:50:00,53.34,53.49,53.31,53.49,44091.71075837742,35.7068,35.8073,35.6868,35.8073,44091.7108
2010-06-28 11:00:00,53.51,53.63,53.48,53.6,57870.370370370365,35.8206,35.901,35.8006,35.8809,57870.3704
2010-06-28 11:10:00,53.6,53.69,53.54,53.54,56327.16049382716,35.8809,35.9411,35.8407,35.8407,56327.1605
2010-06-28 11:20:00,53.54,53.82,53.52,53.75,60515.87301587301,35.8407,36.0282,35.8273,35.9813,60515.873
2010-06-28 11:30:00,53.75,53.82,53.69,53.71,34722.22222222222,35.9813,36.0282,35.9411,35.9545,34722.2222
2010-06-28 11:40:00,53.72,53.88,53.72,53.78,45083.77425044091,35.9612,36.0683,35.9612,36.0014,45083.7743
2010-06-28 11:50:00,53.78,53.78,53.5,53.55,37257.49559082892,36.0014,36.0014,35.814,35.8474,37257.4956
2010-06-28 12:00:00,53.55,53.57,53.42,53.5,33509.70017636684,35.8474,35.8608,35.7604,35.814,33509.7002
2010-06-28 12:10:00,53.51,53.51,53.3,53.33,31415.34391534391,35.8206,35.8206,35.6801,35.7002,31415.3439
2010-06-28 12:20:00,53.34,53.43,53.31,53.4,37367.724867724864,35.7068,35.7671,35.6868,35.747,37367.7249
2010-06-28 12:30:00,53.41,53.47,53.24,53.24,36816.578483245146,35.7537,35.7939,35.6399,35.6399,36816.5785
2010-06-28 12:40:00,53.24,53.28,53.13,53.27,41887.12522045855,35.6399,35.6667,35.5663,35.66,41887.1252
2010-06-28 12:50:00,53.27,53.37,53.27,53.34,28880.07054673721,35.66,35.7269,35.66,35.7068,28880.0705
2010-06-28 13:00:00,53.34,53.34,53.16,53.23,41115.52028218695,35.7068,35.7068,35.5864,35.6332,41115.5203
2010-06-28 13:10:00,53.23,53.23,53.11,53.13,34391.53439153439,35.6332,35.6332,35.5529,35.5663,34391.5344
2010-06-28 13:20:00,53.12,53.26,53.12,53.22,27336.860670194,35.5596,35.6533,35.5596,35.6265,27336.8607
2010-06-28 13:30:00,53.22,53.22,53.11,53.2,36706.3492063492,35.6265,35.6265,35.5529,35.6131,36706.3492
2010-06-28 13:40:00,53.2,53.29,53.14,53.29,29651.67548500881,35.6131,35.6734,35.573,35.6734,29651.6755
2010-06-28 13:50:00,53.3,53.33,53.26,53.31,29982.36331569665,35.6801,35.7002,35.6533,35.6868,29982.3633
2010-06-28 14:00:00,53.3,53.34,53.24,53.34,31856.261022927687,35.6801,35.7068,35.6399,35.7068,31856.261
2010-06-28 14:10:00,53.33,53.4,53.29,53.29,25573.192239858905,35.7002,35.747,35.6734,35.6734,25573.1922
2010-06-28 14:20:00,53.28,53.35,53.23,53.23,47178.13051146384,35.6667,35.7135,35.6332,35.6332,47178.1305
2010-06-28 14:30:00,53.24,53.33,53.2,53.3,46516.754850088175,35.6399,35.7002,35.6131,35.6801,46516.7549
2010-06-28 14:40:00,53.31,53.4,53.28,53.35,45855.37918871252,35.6868,35.747,35.6667,35.7135,45855.3792
2010-06-28 14:50:00,53.35,53.4,53.29,53.39,51036.155202821865,35.7135,35.747,35.6734,35.7403,51036.1552
2010-06-28 15:00:00,53.4,53.43,53.32,53.32,52138.4479717813,35.747,35.7671,35.6935,35.6935,52138.448
2010-06-28 15:10:00,53.33,53.36,53.24,53.36,83994.70899470898,35.7002,35.7202,35.6399,35.7202,83994.709
2010-06-28 15:20:00,53.36,53.36,53.13,53.15,92041.44620811286,35.7202,35.7202,35.5663,35.5797,92041.4462
2010-06-28 15:30:00,53.16,53.28,53.11,53.23,111441.79894179892,35.5864,35.6667,35.5529,35.6332,111441.7989
2010-06-28 15:40:00,53.23,53.34,53.2,53.23,131283.06878306877,35.6332,35.7068,35.6131,35.6332,131283.0688
2010-06-28 15:50:00,53.22,53.22,53.0,53.0,213073.19223985888,35.6265,35.6265,35.4792,35.4792,213073.1922
2010-06-29 09:30:00,52.53,52.53,51.84,51.97,65145.50264550264,35.1646,35.1646,34.7027,34.7897,65145.5026
2010-06-29 09:40:00,51.97,52.32,51.78,52.06,51036.155202821865,34.7897,35.024,34.6626,34.85,51036.1552
2010-06-29 09:50:00,52.05,52.05,51.78,51.79,45855.37918871252,34.8433,34.8433,34.6626,34.6692,45855.3792
2010-06-29 10:00:00,51.78,51.78,51.43,51.64,88183.42151675484,34.6626,34.6626,34.4283,34.5688,88183.4215
2010-06-29 10:10:00,51.64,51.68,51.32,51.43,105158.73015873016,34.5688,34.5956,34.3546,34.4283,105158.7302
2010-06-29 10:20:00,51.43,51.44,51.04,51.06,96450.6172839506,34.4283,34.435,34.1672,34.1806,96450.6173
2010-06-29 10:30:00,51.06,51.16,51.01,51.09,63932.98059964726,34.1806,34.2475,34.1471,34.2007,63932.9806
2010-06-29 10:40:00,51.09,51.2,51.07,51.18,46626.98412698412,34.2007,34.2743,34.1873,34.2609,46626.9841
2010-06-29 10:50:00,51.2,51.27,51.08,51.23,90388.00705467373,34.2743,34.3211,34.194,34.2944,90388.0071
2010-06-29 11:00:00,51.24,51.27,51.13,51.21,56327.16049382716,34.3011,34.3211,34.2274,34.281,56327.1605
2010-06-29 11:10:00,51.22,51.32,51.12,51.12,61728.395061728384,34.2877,34.3546,34.2207,34.2207,61728.3951
2010-06-29 11:20:00,51.14,51.18,50.92,50.98,80577.60141093473,34.2341,34.2609,34.0869,34.127,80577.6014
2010-06-29 11:30:00,50.98,50.98,50.81,50.84,87962.96296296295,34.127,34.127,34.0132,34.0333,87962.963
2010-06-29 11:40:00,50.83,50.95,50.76,50.93,78483.2451499118,34.0266,34.1069,33.9797,34.0935,78483.2451
2010-06-29 11:50:00,50.93,51.01,50.93,50.97,56437.3897707231,34.0935,34.1471,34.0935,34.1203,56437.3898
2010-06-29 12:00:00,50.97,51.09,50.88,51.04,73412.6984126984,34.1203,34.2007,34.0601,34.1672,73412.6984
2010-06-29 12:10:00,51.04,51.09,50.93,51.04,58311.28747795414,34.1672,34.2007,34.0935,34.1672,58311.2875
2010-06-29 12:20:00,51.05,51.2,51.05,51.08,60846.56084656084,34.1739,34.2743,34.1739,34.194,60846.5608
2010-06-29 12:30:00,51.1,51.1,50.95,50.96,47178.13051146384,34.2073,34.2073,34.1069,34.1136,47178.1305
2010-06-29 12:40:00,50.98,51.08,50.98,51.03,52248.677248677246,34.127,34.194,34.127,34.1605,52248.6772
2010-06-29 12:50:00,51.04,51.04,50.87,50.95,57760.14109347442,34.1672,34.1672,34.0534,34.1069,57760.1411
2010-06-29 13:00:00,50.95,51.03,50.89,50.98,62499.99999999999,34.1069,34.1605,34.0668,34.127,62500.0
2010-06-29 13:10:00,50.98,50.98,50.87,50.88,56657.84832451498,34.127,34.127,34.0534,34.0601,56657.8483
2010-06-29 13:20:00,50.89,50.95,50.8,50.87,57098.76543209876,34.0668,34.1069,34.0065,34.0534,57098.7654
2010-06-29 13:30:00,50.86,50.87,50.71,50.77,115630.51146384478,34.0467,34.0534,33.9463,33.9864,115630.5115
2010-06-29 13:40:00,50.77,50.92,50.75,50.85,69885.3615520282,33.9864,34.0869,33.9731,34.04,69885.3616
2010-06-29 13:50:00,50.85,50.92,50.78,50.89,57980.59964726631,34.04,34.0869,33.9931,34.0668,57980.5996
2010-06-29 14:00:00,50.89,50.99,50.86,50.95,70105.8201058201,34.0668,34.1337,34.0467,34.1069,70105.8201
2010-06-29 14:10:00,50.95,51.03,50.9,50.93,82892.41622574955,34.1069,34.1605,34.0735,34.0935,82892.4162
2010-06-29 14:20:00,50.93,50.98,50.88,50.92,92151.6754850088,34.0935,34.127,34.0601,34.0869,92151.6755
2010-06-29 14:30:00,50.91,50.91,50.72,50.75,116953.26278659613,34.0802,34.0802,33.953,33.9731,116953.2628
2010-06-29 14:40:00,50.74,50.75,50.65,50.69,83223.10405643738,33.9664,33.9731,33.9061,33.9329,83223.1041
2010-06-29 14:50:00,50.68,50.79,50.6,50.61,108134.92063492062,33.9262,33.9998,33.8726,33.8793,108134.9206
2010-06-29 15:00:00,50.62,50.78,50.6,50.61,94025.57319223986,33.886,33.9931,33.8726,33.8793,94025.5732
2010-06-29 15:10:00,50.61,50.7,50.52,50.53,110229.27689594356,33.8793,33.9396,33.8191,33.8258,110229.2769
2010-06-29 15:20:00,50.52,50.57,50.35,50.43,149470.89947089946,33.8191,33.8526,33.7053,33.7588,149470.8995
2010-06-29 15:30:00,50.43,50.51,50.33,50.46,214726.63139329804,33.7588,33.8124,33.6919,33.7789,214726.6314
2010-06-29 15:40:00,50.45,50.46,50.09,50.12,312169.3121693121,33.7722,33.7789,33.5312,33.5513,312169.3122
2010-06-29 15:50:00,50.11,50.52,50.1,50.4,452601.4109347442,33.5446,33.8191,33.5379,33.7388,452601.4109
2010-06-30 09:30:00,50.28,50.49,50.07,50.41,71649.02998236331,33.6584,33.799,33.5178,33.7454,71649.03
2010-06-30 09:40:00,50.41,50.6,50.33,50.39,84545.85537918871,33.7454,33.8726,33.6919,33.7321,84545.8554
2010-06-30 09:50:00,50.39,50.4,49.98,50.06,130731.92239858906,33.7321,33.7388,33.4576,33.5112,130731.9224
2010-06-30 10:00:00,50.05,50.17,49.97,50.06,96340.38800705466,33.5045,33.5848,33.4509,33.5112,96340.388
2010-06-30 10:10:00,50.07,50.28,50.06,50.25,96230.15873015871,33.5178,33.6584,33.5112,33.6383,96230.1587
2010-06-30 10:20:00,50.25,50.39,50.19,50.3,97552.91005291004,33.6383,33.7321,33.5982,33.6718,97552.9101
2010-06-30 10:30:00,50.29,50.59,50.28,50.55,86089.06525573191,33.6651,33.8659,33.6584,33.8392,86089.0653
2010-06-30 10:40:00,50.56,50.58,50.37,50.43,91600.5291005291,33.8459,33.8592,33.7187,33.7588,91600.5291
2010-06-30 10:50:00,50.41,50.42,50.28,50.32,73412.6984126984,33.7454,33.7521,33.6584,33.6852,73412.6984
2010-06-30 11:00:00,50.31,50.4,50.24,50.27,66798.94179894179,33.6785,33.7388,33.6316,33.6517,66798.9418
2010-06-30 11:10:00,50.28,50.32,50.18,50.22,104497.35449735448,33.6584,33.6852,33.5915,33.6183,104497.3545
2010-06-30 11:20:00,50.23,50.3,50.2,50.21,94356.26102292768,33.625,33.6718,33.6049,33.6116,94356.261
2010-06-30 11:30:00,50.21,50.32,50.2,50.3,92041.44620811286,33.6116,33.6852,33.6049,33.6718,92041.4462
2010-06-30 11:40:00,50.3,50.37,50.27,50.37,55996.47266313932,33.6718,33.7187,33.6517,33.7187,55996.4727
2010-06-30 11:50:00,50.36,50.4,50.3,50.32,47508.81834215167,33.712,33.7388,33.6718,33.6852,47508.8183
2010-06-30 12:00:00,50.32,50.36,50.3,50.34,50264.55026455026,33.6852,33.712,33.6718,33.6986,50264.5503
2010-06-30 12:10:00,50.35,50.37,50.2,50.26,79144.62081128747,33.7053,33.7187,33.6049,33.645,79144.6208
2010-06-30 12:20:00,50.26,50.3,50.2,50.25,53902.11640211639,33.645,33.6718,33.6049,33.6383,53902.1164
2010-06-30 12:30:00,50.24,50.3,50.19,50.28,37588.18342151675,33.6316,33.6718,33.5982,33.6584,37588.1834
2010-06-30 12:40:00,50.29,50.31,50.17,50.24,52689.59435626102,33.6651,33.6785,33.5848,33.6316,52689.5944
2010-06-30 12:50:00,50.25,50.32,50.21,50.21,47067.90123456789,33.6383,33.6852,33.6116,33.6116,47067.9012
2010-06-30 13:00:00,50.21,50.22,50.03,50.06,109898.58906525571,33.6116,33.6183,33.4911,33.5112,109898.5891
2010-06-30 13:10:00,50.05,50.1,49.81,49.91,163139.32980599644,33.5045,33.5379,33.3438,33.4107,163139.3298
2010-06-30 13:20:00,49.91,50.05,49.89,50.0,41666.66666666666,33.4107,33.5045,33.3973,33.471,41666.6667
2010-06-30 13:30:00,50.0,50.07,49.93,50.01,66137.56613756613,33.471,33.5178,33.4241,33.4777,66137.5661
2010-06-30 13:40:00,50.01,50.15,50.0,50.1,50925.92592592592,33.4777,33.5714,33.471,33.5379,50925.9259
2010-06-30 13:50:00,50.1,50.17,50.06,50.1,38139.32980599647,33.5379,33.5848,33.5112,33.5379,38139.3298
2010-06-30 14:00:00,50.1,50.21,50.01,50.11,81238.9770723104,33.5379,33.6116,33.4777,33.5446,81238.9771
2010-06-30 14:10:00,50.11,50.17,50.03,50.1,55996.47266313932,33.5446,33.5848,33.4911,33.5379,55996.4727
2010-06-30 14:20:00,50.1,50.11,49.92,50.01,66137.56613756613,33.5379,33.5446,33.4174,33.4777,66137.5661
2010-06-30 14:30:00,50.02,50.1,50.0,50.02,52579.365079365074,33.4844,33.5379,33.471,33.4844,52579.3651
2010-06-30 14:40:00,50.02,50.14,49.96,50.07,70877.42504409171,33.4844,33.5647,33.4442,33.5178,70877.425
2010-06-30 14:50:00,50.07,50.15,50.03,50.08,60295.41446208112,33.5178,33.5714,33.4911,33.5245,60295.4145
2010-06-30 15:00:00,50.08,50.19,50.05,50.12,65586.41975308642,33.5245,33.5982,33.5045,33.5513,65586.4198
2010-06-30 15:10:00,50.13,50.15,49.97,50.04,80026.45502645502,33.558,33.5714,33.4509,33.4978,80026.455
2010-06-30 15:20:00,50.03,50.1,49.88,49.89,85978.83597883597,33.4911,33.5379,33.3907,33.3973,85978.836
2010-06-30 15:30:00,49.88,49.88,49.61,49.61,161926.80776014106,33.3907,33.3907,33.2099,33.2099,161926.8078
2010-06-30 15:40:00,49.61,49.64,49.32,49.51,270061.7283950617,33.2099,33.23,33.0158,33.143,270061.7284
2010-06-30 15:50:00,49.51,49.62,49.32,49.42,327050.2645502645,33.143,33.2166,33.0158,33.0827,327050.2646
2010-07-01 09:30:00,49.29,49.44,49.09,49.44,106150.79365079364,32.9957,33.0961,32.8618,33.0961,106150.7937
2010-07-01 09:40:00,49.42,49.44,48.98,49.0,79254.85008818342,33.0827,33.0961,32.7882,32.8016,79254.8501
2010-07-01 09:50:00,49.01,49.08,48.89,48.91,131172.83950617284,32.8083,32.8551,32.7279,32.7413,131172.8395
2010-07-01 10:00:00,48.9,48.97,48.63,48.83,116732.80423280422,32.7346,32.7815,32.5539,32.6878,116732.8042
2010-07-01 10:10:00,48.85,49.01,48.65,48.95,147045.8553791887,32.7012,32.8083,32.5673,32.7681,147045.8554
2010-07-01 10:20:00,48.95,49.17,48.91,48.93,99757.49559082893,32.7681,32.9154,32.7413,32.7547,99757.4956
2010-07-01 10:30:00,48.93,48.95,48.73,48.77,87411.81657848324,32.7547,32.7681,32.6208,32.6476,87411.8166
2010-07-01 10:40:00,48.79,48.99,48.71,48.96,128527.33686067018,32.661,32.7949,32.6074,32.7748,128527.3369
2010-07-01 10:50:00,48.97,48.97,48.67,48.74,103835.97883597882,32.7815,32.7815,32.5807,32.6275,103835.9788
2010-07-01 11:00:00,48.73,48.77,48.54,48.64,81238.9770723104,32.6208,32.6476,32.4936,32.5606,81238.9771
2010-07-01 11:10:00,48.65,48.86,48.65,48.86,101631.39329805996,32.5673,32.7078,32.5673,32.7078,101631.3933
2010-07-01 11:20:00,48.88,49.01,48.83,48.98,114197.53086419751,32.7212,32.8083,32.6878,32.7882,114197.5309
2010-07-01 11:30:00,48.98,49.0,48.92,48.96,69554.67372134038,32.7882,32.8016,32.748,32.7748,69554.6737
2010-07-01 11:40:00,48.96,48.99,48.85,48.87,72751.32275132275,32.7748,32.7949,32.7012,32.7145,72751.3228
2010-07-01 11:50:00,48.87,48.88,48.71,48.83,60074.95590828924,32.7145,32.7212,32.6074,32.6878,60074.9559
2010-07-01 12:00:00,48.83,48.83,48.72,48.79,62389.77072310405,32.6878,32.6878,32.6141,32.661,62389.7707
2010-07-01 12:10:00,48.78,48.88,48.75,48.79,58421.51675485008,32.6543,32.7212,32.6342,32.661,58421.5168
2010-07-01 12:20:00,48.8,48.87,48.67,48.85,59413.58024691357,32.6677,32.7145,32.5807,32.7012,59413.5802
2010-07-01 12:30:00,48.86,49.03,48.79,49.0,62940.917107583766,32.7078,32.8216,32.661,32.8016,62940.9171
2010-07-01 12:40:00,48.99,49.32,48.98,49.21,72089.94708994708,32.7949,33.0158,32.7882,32.9421,72089.9471
2010-07-01 12:50:00,49.2,49.32,48.97,49.03,45965.60846560846,32.9355,33.0158,32.7815,32.8216,45965.6085
2010-07-01 13:00:00,49.02,49.06,48.95,49.03,46075.8377425044,32.815,32.8417,32.7681,32.8216,46075.8377
2010-07-01 13:10:00,49.04,49.1,48.93,49.07,43981.481481481474,32.8283,32.8685,32.7547,32.8484,43981.4815
2010-07-01 13:20:00,49.1,49.17,48.96,48.97,60185.185185185175,32.8685,32.9154,32.7748,32.7815,60185.1852
2010-07-01 13:30:00,48.97,49.22,48.96,49.19,61838.62433862433,32.7815,32.9488,32.7748,32.9288,61838.6243
2010-07-01 13:40:00,49.18,49.18,48.93,48.97,61067.01940035273,32.9221,32.9221,32.7547,32.7815,61067.0194
2010-07-01 13:50:00,48.96,49.12,48.93,49.09,41887.12522045855,32.7748,32.8819,32.7547,32.8618,41887.1252
2010-07-01 14:00:00,49.08,49.13,49.04,49.06,36044.97354497354,32.8551,32.8886,32.8283,32.8417,36044.9735
2010-07-01 14:10:00,49.05,49.31,49.03,49.21,63822.75132275131,32.835,33.0091,32.8216,32.9421,63822.7513
2010-07-01 14:20:00,49.21,49.21,49.03,49.07,53130.51146384479,32.9421,32.9421,32.8216,32.8484,53130.5115
2010-07-01 14:30:00,49.07,49.16,48.98,49.01,60626.10229276896,32.8484,32.9087,32.7882,32.8083,60626.1023
2010-07-01 14:40:00,49.02,49.03,48.85,48.88,111662.25749559082,32.815,32.8216,32.7012,32.7212,111662.2575
2010-07-01 14:50:00,48.91,49.03,48.79,49.02,102954.14462081128,32.7413,32.8216,32.661,32.815,102954.1446
2010-07-01 15:00:00,49.03,49.14,49.02,49.11,86970.89947089946,32.8216,32.8953,32.815,32.8752,86970.8995
2010-07-01 15:10:00,49.11,49.12,48.95,48.99,68893.29805996471,32.8752,32.8819,32.7681,32.7949,68893.2981
2010-07-01 15:20:00,48.99,49.12,48.91,49.11,89065.25573192239,32.7949,32.8819,32.7413,32.8752,89065.2557
2010-07-01 15:30:00,49.12,49.25,49.04,49.12,119819.22398589064,32.8819,32.9689,32.8283,32.8819,119819.224
2010-07-01 15:40:00,49.12,49.18,48.95,48.95,147045.8553791887,32.8819,32.9221,32.7681,32.7681,147045.8554
2010-07-01 15:50:00,48.96,49.21,48.9,49.1,258708.1128747795,32.7748,32.9421,32.7346,32.8685,258708.1129
2010-07-02 09:30:00,49.0,49.55,49.0,49.52,77491.18165784831,32.8016,33.1697,32.8016,33.1497,77491.1817
2010-07-02 09:40:00,49.5,49.56,49.4,49.48,55776.01410934744,33.1363,33.1764,33.0693,33.1229,55776.0141
2010-07-02 09:50:00,49.46,49.55,49.29,49.51,75837.74250440917,33.1095,33.1697,32.9957,33.143,75837.7425
2010-07-02 10:00:00,49.51,49.51,49.21,49.42,66688.71252204585,33.143,33.143,32.9421,33.0827,66688.7125
2010-07-02 10:10:00,49.41,49.61,49.41,49.57,48059.96472663139,33.076,33.2099,33.076,33.1831,48059.9647
2010-07-02 10:20:00,49.58,49.59,49.46,49.48,53791.887125220455,33.1898,33.1965,33.1095,33.1229,53791.8871
2010-07-02 10:30:00,49.49,49.49,49.35,49.39,60846.56084656084,33.1296,33.1296,33.0359,33.0626,60846.5608
2010-07-02 10:40:00,49.38,49.45,49.27,49.34,47949.735449735446,33.0559,33.1028,32.9823,33.0292,47949.7354
2010-07-02 10:50:00,49.34,49.35,49.13,49.15,56437.3897707231,33.0292,33.0359,32.8886,32.902,56437.3898
2010-07-02 11:00:00,49.16,49.23,49.07,49.22,48500.881834215164,32.9087,32.9555,32.8484,32.9488,48500.8818
2010-07-02 11:10:00,49.21,49.23,49.12,49.12,64925.04409171075,32.9421,32.9555,32.8819,32.8819,64925.0441
2010-07-02 11:20:00,49.12,49.19,49.04,49.08,39792.76895943562,32.8819,32.9288,32.8283,32.8551,39792.769
2010-07-02 11:30:00,49.08,49.09,48.87,48.89,59303.35097001763,32.8551,32.8618,32.7145,32.7279,59303.351
2010-07-02 11:40:00,48.89,48.93,48.79,48.92,49603.1746031746,32.7279,32.7547,32.661,32.748,49603.1746
2010-07-02 11:50:00,48.93,48.98,48.89,48.97,28328.92416225749,32.7547,32.7882,32.7279,32.7815,28328.9242
2010-07-02 12:00:00,48.97,49.03,48.93,49.03,27447.089947089946,32.7815,32.8216,32.7547,32.8216,27447.0899
2010-07-02 12:10:00,49.03,49.07,48.97,49.0,26675.485008818338,32.8216,32.8484,32.7815,32.8016,26675.485
2010-07-02 12:20:00,49.01,49.03,48.93,49.02,26455.02645502645,32.8083,32.8216,32.7547,32.815,26455.0265
2010-07-02 12:30:00,49.01,49.04,48.93,48.97,28769.841269841265,32.8083,32.8283,32.7547,32.7815,28769.8413
2010-07-02 12:40:00,48.97,49.03,48.9,48.93,29541.44620811288,32.7815,32.8216,32.7346,32.7547,29541.4462
2010-07-02 12:50:00,48.94,49.01,48.94,49.01,27998.23633156966,32.7614,32.8083,32.7614,32.8083,27998.2363
2010-07-02 13:00:00,49.01,49.03,48.86,49.03,36926.80776014109,32.8083,32.8216,32.7078,32.8216,36926.8078
2010-07-02 13:10:00,49.03,49.06,48.99,49.03,26014.10934744268,32.8216,32.8417,32.7949,32.8216,26014.1093
2010-07-02 13:20:00,49.03,49.07,48.9,48.9,34611.992945326274,32.8216,32.8484,32.7346,32.7346,34611.9929
2010-07-02 13:30:00,48.91,49.09,48.91,49.02,40343.91534391534,32.7413,32.8618,32.7413,32.815,40343.9153
2010-07-02 13:40:00,49.02,49.08,48.97,49.06,28880.07054673721,32.815,32.8551,32.7815,32.8417,28880.0705
2010-07-02 13:50:00,49.07,49.14,49.04,49.09,33509.70017636684,32.8484,32.8953,32.8283,32.8618,33509.7002
2010-07-02 14:00:00,49.1,49.12,49.03,49.06,31305.11463844797,32.8685,32.8819,32.8216,32.8417,31305.1146
2010-07-02 14:10:00,49.05,49.09,49.0,49.09,32407.407407407405,32.835,32.8618,32.8016,32.8618,32407.4074
2010-07-02 14:20:00,49.09,49.13,49.03,49.07,29541.44620811288,32.8618,32.8886,32.8216,32.8484,29541.4462
2010-07-02 14:30:00,49.07,49.09,49.0,49.07,39241.6225749559,32.8484,32.8618,32.8016,32.8484,39241.6226
2010-07-02 14:40:00,49.07,49.1,49.01,49.03,33619.92945326278,32.8484,32.8685,32.8083,32.8216,33619.9295
2010-07-02 14:50:00,49.03,49.16,48.99,49.13,42438.271604938265,32.8216,32.9087,32.7949,32.8886,42438.2716
2010-07-02 15:00:00,49.13,49.22,49.07,49.21,55114.638447971774,32.8886,32.9488,32.8484,32.9421,55114.6384
2010-07-02 15:10:00,49.22,49.22,49.11,49.17,54673.721340388,32.9488,32.9488,32.8752,32.9154,54673.7213
2010-07-02 15:20:00,49.17,49.28,49.14,49.23,70105.8201058201,32.9154,32.989,32.8953,32.9555,70105.8201
2010-07-02 15:30:00,49.22,49.4,49.16,49.39,108465.60846560846,32.9488,33.0693,32.9087,33.0626,108465.6085
2010-07-02 15:40:00,49.4,49.44,49.28,49.32,256062.61022927688,33.0693,33.0961,32.989,33.0158,256062.6102
2010-07-02 15:50:00,49.32,49.33,49.03,49.03,273037.91887125216,33.0158,33.0225,32.8216,32.8216,273037.9189
2010-07-06 09:30:00,49.58,49.58,49.38,49.43,53791.887125220455,33.1898,33.1898,33.0559,33.0894,53791.8871
2010-07-06 09:40:00,49.45,49.46,49.21,49.34,58090.82892416225,33.1028,33.1095,32.9421,33.0292,58090.8289
2010-07-06 09:50:00,49.35,49.51,49.22,49.23,83002.6455026455,33.0359,33.143,32.9488,32.9555,83002.6455
2010-07-06 10:00:00,49.23,49.42,49.13,49.38,139440.0352733686,32.9555,33.0827,32.8886,33.0559,139440.0353
2010-07-06 10:10:00,49.39,49.58,49.38,49.57,53571.428571428565,33.0626,33.1898,33.0559,33.1831,53571.4286
2010-07-06 10:20:00,49.58,49.58,49.43,49.44,48500.881834215164,33.1898,33.1898,33.0894,33.0961,48500.8818
2010-07-06 10:30:00,49.44,49.44,49.31,49.35,146825.3968253968,33.0961,33.0961,33.0091,33.0359,146825.3968
2010-07-06 10:40:00,49.35,49.38,49.26,49.31,80246.91358024691,33.0359,33.0559,32.9756,33.0091,80246.9136
2010-07-06 10:50:00,49.31,49.36,49.22,49.25,57760.14109347442,33.0091,33.0426,32.9488,32.9689,57760.1411
2010-07-06 11:00:00,49.25,49.49,49.24,49.44,42328.04232804232,32.9689,33.1296,32.9622,33.0961,42328.0423
2010-07-06 11:10:00,49.44,49.55,49.42,49.46,40343.91534391534,33.0961,33.1697,33.0827,33.1095,40343.9153
2010-07-06 11:20:00,49.47,49.5,49.4,49.43,24029.982363315696,33.1162,33.1363,33.0693,33.0894,24029.9824
2010-07-06 11:30:00,49.42,49.56,49.42,49.54,30974.426807760137,33.0827,33.1764,33.0827,33.1631,30974.4268
2010-07-06 11:40:00,49.53,49.55,49.5,49.53,27777.777777777774,33.1564,33.1697,33.1363,33.1564,27777.7778
2010-07-06 11:50:00,49.54,49.57,49.47,49.54,26565.2557319224,33.1631,33.1831,33.1162,33.1631,26565.2557
2010-07-06 12:00:00,49.55,49.66,49.55,49.65,33730.15873015873,33.1697,33.2434,33.1697,33.2367,33730.1587
2010-07-06 12:10:00,49.65,49.65,49.51,49.58,25903.880070546733,33.2367,33.2367,33.143,33.1898,25903.8801
2010-07-06 12:20:00,49.57,49.61,49.41,49.42,26895.943562610228,33.1831,33.2099,33.076,33.0827,26895.9436
2010-07-06 12:30:00,49.43,49.49,49.41,49.46,25132.27513227513,33.0894,33.1296,33.076,33.1095,25132.2751
2010-07-06 12:40:00,49.45,49.45,49.22,49.22,23809.52380952381,33.1028,33.1028,32.9488,32.9488,23809.5238
2010-07-06 12:50:00,49.22,49.26,49.11,49.15,28659.611992945323,32.9488,32.9756,32.8752,32.902,28659.612
2010-07-06 13:00:00,49.15,49.3,49.15,49.27,30974.426807760137,32.902,33.0024,32.902,32.9823,30974.4268
2010-07-06 13:10:00,49.26,49.29,49.09,49.11,25352.73368606701,32.9756,32.9957,32.8618,32.8752,25352.7337
2010-07-06 13:20:00,49.12,49.2,49.06,49.18,39902.998236331565,32.8819,32.9355,32.8417,32.9221,39902.9982
2010-07-06 13:30:00,49.18,49.25,49.07,49.07,32076.719576719574,32.9221,32.9689,32.8484,32.8484,32076.7196
2010-07-06 13:40:00,49.07,49.12,48.9,48.93,48390.65255731922,32.8484,32.8819,32.7346,32.7547,48390.6526
2010-07-06 13:50:00,48.94,49.01,48.81,48.84,58862.433862433856,32.7614,32.8083,32.6744,32.6945,58862.4339
2010-07-06 14:00:00,48.85,48.96,48.77,48.8,35273.36860670194,32.7012,32.7748,32.6476,32.6677,35273.3686
2010-07-06 14:10:00,48.81,48.88,48.7,48.84,43540.5643738977,32.6744,32.7212,32.6007,32.6945,43540.5644
2010-07-06 14:20:00,48.85,48.97,48.83,48.9,40123.456790123455,32.7012,32.7815,32.6878,32.7346,40123.4568
2010-07-06 14:30:00,48.9,49.05,48.89,49.03,50925.92592592592,32.7346,32.835,32.7279,32.8216,50925.9259
2010-07-06 14:40:00,49.03,49.05,48.84,48.9,43871.25220458553,32.8216,32.835,32.6945,32.7346,43871.2522
2010-07-06 14:50:00,48.9,49.03,48.88,48.89,90277.77777777777,32.7346,32.8216,32.7212,32.7279,90277.7778
2010-07-06 15:00:00,48.9,48.93,48.71,48.79,83002.6455026455,32.7346,32.7547,32.6074,32.661,83002.6455
2010-07-06 15:10:00,48.78,48.9,48.7,48.74,97001.76366843031,32.6543,32.7346,32.6007,32.6275,97001.7637
2010-07-06 15:20:00,48.73,48.8,48.6,48.77,109788.35978835975,32.6208,32.6677,32.5338,32.6476,109788.3598
2010-07-06 15:30:00,48.77,48.88,48.76,48.81,120039.68253968252,32.6476,32.7212,32.6409,32.6744,120039.6825
2010-07-06 15:40:00,48.81,49.11,48.8,48.88,234898.5890652557,32.6744,32.8752,32.6677,32.7212,234898.5891
2010-07-06 15:50:00,48.9,49.1,48.82,49.1,178020.28218694884,32.7346,32.8685,32.6811,32.8685,178020.2822
2010-07-07 09:30:00,49.37,49.69,49.26,49.52,95017.63668430336,33.0493,33.2635,32.9756,33.1497,95017.6367
2010-07-07 09:40:00,49.51,49.53,49.23,49.32,68231.92239858906,33.143,33.1564,32.9555,33.0158,68231.9224
2010-07-07 09:50:00,49.32,49.48,49.31,49.44,45414.462081128746,33.0158,33.1229,33.0091,33.0961,45414.4621
2010-07-07 10:00:00,49.44,49.68,49.43,49.51,83884.47971781304,33.0961,33.2568,33.0894,33.143,83884.4797
2010-07-07 10:10:00,49.51,49.55,49.32,49.42,120260.14109347442,33.143,33.1697,33.0158,33.0827,120260.1411
2010-07-07 10:20:00,49.42,49.53,49.41,49.44,55335.09700176367,33.0827,33.1564,33.076,33.0961,55335.097
2010-07-07 10:30:00,49.44,49.64,49.43,49.59,57539.68253968253,33.0961,33.23,33.0894,33.1965,57539.6825
2010-07-07 10:40:00,49.6,49.89,49.59,49.88,106922.39858906524,33.2032,33.3973,33.1965,33.3907,106922.3986
2010-07-07 10:50:00,49.89,50.01,49.86,49.89,59193.12169312168,33.3973,33.4777,33.3773,33.3973,59193.1217
2010-07-07 11:00:00,49.89,49.94,49.84,49.86,43430.33509700176,33.3973,33.4308,33.3639,33.3773,43430.3351
2010-07-07 11:10:00,49.86,49.91,49.76,49.78,51587.30158730158,33.3773,33.4107,33.3103,33.3237,51587.3016
2010-07-07 11:20:00,49.76,49.78,49.66,49.7,47619.04761904761,33.3103,33.3237,33.2434,33.2702,47619.0476
2010-07-07 11:30:00,49.71,49.78,49.64,49.76,58752.20458553791,33.2769,33.3237,33.23,33.3103,58752.2046
2010-07-07 11:40:00,49.74,49.75,49.5,49.56,51146.38447971781,33.2969,33.3036,33.1363,33.1764,51146.3845
2010-07-07 11:50:00,49.56,49.61,49.48,49.58,43320.10582010582,33.1764,33.2099,33.1229,33.1898,43320.1058
2010-07-07 12:00:00,49.58,49.62,49.52,49.61,39021.16402116402,33.1898,33.2166,33.1497,33.2099,39021.164
2010-07-07 12:10:00,49.61,49.67,49.59,49.59,56988.53615520282,33.2099,33.2501,33.1965,33.1965,56988.5362
2010-07-07 12:20:00,49.58,49.67,49.55,49.67,47508.81834215167,33.1898,33.2501,33.1697,33.2501,47508.8183
2010-07-07 12:30:00,49.69,49.74,49.65,49.67,32848.324514991175,33.2635,33.2969,33.2367,33.2501,32848.3245
2010-07-07 12:40:00,49.66,49.66,49.6,49.63,44973.544973544966,33.2434,33.2434,33.2032,33.2233,44973.545
2010-07-07 12:50:00,49.63,49.68,49.58,49.65,38690.47619047618,33.2233,33.2568,33.1898,33.2367,38690.4762
2010-07-07 13:00:00,49.65,49.73,49.63,49.68,22597.001763668428,33.2367,33.2902,33.2233,33.2568,22597.0018
2010-07-07 13:10:00,49.68,49.91,49.64,49.87,45745.149911816574,33.2568,33.4107,33.23,33.384,45745.1499
2010-07-07 13:20:00,49.88,49.93,49.79,49.91,33950.61728395061,33.3907,33.4241,33.3304,33.4107,33950.6173
2010-07-07 13:30:00,49.91,49.91,49.79,49.8,46737.21340388007,33.4107,33.4107,33.3304,33.3371,46737.2134
2010-07-07 13:40:00,49.79,49.89,49.73,49.87,45083.77425044091,33.3304,33.3973,33.2902,33.384,45083.7743
2010-07-07 13:50:00,49.88,50.0,49.83,49.91,48170.19400352733,33.3907,33.471,33.3572,33.4107,48170.194
2010-07-07 14:00:00,49.92,50.05,49.92,50.02,52358.906525573184,33.4174,33.5045,33.4174,33.4844,52358.9065
2010-07-07 14:10:00,50.02,50.08,50.0,50.07,48831.56966490299,33.4844,33.5245,33.471,33.5178,48831.5697
2010-07-07 14:20:00,50.07,50.11,50.03,50.06,40674.60317460317,33.5178,33.5446,33.4911,33.5112,40674.6032
2010-07-07 14:30:00,50.06,50.1,49.92,49.95,66468.25396825396,33.5112,33.5379,33.4174,33.4375,66468.254
2010-07-07 14:40:00,49.95,50.05,49.94,49.97,65365.96119929453,33.4375,33.5045,33.4308,33.4509,65365.9612
2010-07-07 14:50:00,49.98,50.09,49.97,50.09,99206.3492063492,33.4576,33.5312,33.4509,33.5312,99206.3492
2010-07-07 15:00:00,50.1,50.1,49.92,50.01,81349.20634920635,33.5379,33.5379,33.4174,33.4777,81349.2063
2010-07-07 15:10:00,50.01,50.14,50.01,50.1,227292.7689594356,33.4777,33.5647,33.4777,33.5379,227292.769
2010-07-07 15:20:00,50.09,50.2,50.08,50.18,183972.6631393298,33.5312,33.6049,33.5245,33.5915,183972.6631
2010-07-07 15:30:00,50.19,50.21,50.1,50.19,145171.95767195764,33.5982,33.6116,33.5379,33.5982,145171.9577
2010-07-07 15:40:00,50.19,50.35,50.11,50.35,144179.89417989415,33.5982,33.7053,33.5446,33.7053,144179.8942
2010-07-07 15:50:00,50.33,50.46,50.3,50.4,256393.2980599647,33.6919,33.7789,33.6718,33.7388,256393.2981
2010-07-08 09:30:00,51.11,51.13,50.33,51.09,88624.33862433862,34.214,34.2274,33.6919,34.2007,88624.3386
2010-07-08 09:40:00,51.09,51.12,50.96,51.01,48280.42328042328,34.2007,34.2207,34.1136,34.1471,48280.4233
2010-07-08 09:50:00,51.0,51.02,50.91,50.98,47729.27689594356,34.1404,34.1538,34.0802,34.127,47729.2769
2010-07-08 10:00:00,50.98,51.05,50.8,50.82,54563.492063492056,34.127,34.1739,34.0065,34.0199,54563.4921
2010-07-08 10:10:00,50.84,51.0,50.83,50.91,59744.2680776014,34.0333,34.1404,34.0266,34.0802,59744.2681
2010-07-08 10:20:00,50.9,50.93,50.82,50.88,57208.9947089947,34.0735,34.0935,34.0199,34.0601,57208.9947
2010-07-08 10:30:00,50.88,50.95,50.79,50.84,59303.35097001763,34.0601,34.1069,33.9998,34.0333,59303.351
2010-07-08 10:40:00,50.85,50.89,50.77,50.89,48721.34038800705,34.04,34.0668,33.9864,34.0668,48721.3404
2010-07-08 10:50:00,50.88,50.9,50.82,50.87,46737.21340388007,34.0601,34.0735,34.0199,34.0534,46737.2134
2010-07-08 11:00:00,50.87,50.87,50.68,50.75,56988.53615520282,34.0534,34.0534,33.9262,33.9731,56988.5362
2010-07-08 11:10:00,50.76,50.91,50.75,50.89,71979.71781305113,33.9797,34.0802,33.9731,34.0668,71979.7178
2010-07-08 11:20:00,50.88,50.88,50.73,50.73,73633.15696649029,34.0601,34.0601,33.9597,33.9597,73633.157
2010-07-08 11:30:00,50.74,50.85,50.7,50.79,40233.68606701939,33.9664,34.04,33.9396,33.9998,40233.6861
2010-07-08 11:40:00,50.79,50.86,50.69,50.73,47398.58906525573,33.9998,34.0467,33.9329,33.9597,47398.5891
2010-07-08 11:50:00,50.72,50.75,50.55,50.72,52469.13580246913,33.953,33.9731,33.8392,33.953,52469.1358
2010-07-08 12:00:00,50.71,50.77,50.63,50.75,39351.85185185185,33.9463,33.9864,33.8927,33.9731,39351.8519
2010-07-08 12:10:00,50.75,50.75,50.61,50.65,39682.53968253968,33.9731,33.9731,33.8793,33.9061,39682.5397
2010-07-08 12:20:00,50.66,50.66,50.58,50.58,47067.90123456789,33.9128,33.9128,33.8592,33.8592,47067.9012
2010-07-08 12:30:00,50.59,50.59,50.42,50.47,35714.28571428571,33.8659,33.8659,33.7521,33.7856,35714.2857
2010-07-08 12:40:00,50.46,50.49,50.39,50.48,42328.04232804232,33.7789,33.799,33.7321,33.7923,42328.0423
2010-07-08 12:50:00,50.49,50.5,50.38,50.41,44422.39858906525,33.799,33.8057,33.7254,33.7454,44422.3986
2010-07-08 13:00:00,50.4,50.55,50.39,50.55,33950.61728395061,33.7388,33.8392,33.7321,33.8392,33950.6173
2010-07-08 13:10:00,50.55,50.69,50.53,50.69,45304.2328042328,33.8392,33.9329,33.8258,33.9329,45304.2328
2010-07-08 13:20:00,50.7,50.77,50.69,50.7,31966.49029982363,33.9396,33.9864,33.9329,33.9396,31966.4903
2010-07-08 13:30:00,50.7,50.76,50.64,50.65,27777.777777777774,33.9396,33.9797,33.8994,33.9061,27777.7778
2010-07-08 13:40:00,50.64,50.73,50.6,50.72,36265.43209876543,33.8994,33.9597,33.8726,33.953,36265.4321
2010-07-08 13:50:00,50.73,50.75,50.51,50.57,55224.86772486772,33.9597,33.9731,33.8124,33.8526,55224.8677
2010-07-08 14:00:00,50.56,50.62,50.54,50.55,39682.53968253968,33.8459,33.886,33.8325,33.8392,39682.5397
2010-07-08 14:10:00,50.54,50.55,50.39,50.48,41115.52028218695,33.8325,33.8392,33.7321,33.7923,41115.5203
2010-07-08 14:20:00,50.48,50.52,50.4,50.51,35493.82716049382,33.7923,33.8191,33.7388,33.8124,35493.8272
2010-07-08 14:30:00,50.51,50.55,50.44,50.46,34281.305114638446,33.8124,33.8392,33.7655,33.7789,34281.3051
2010-07-08 14:40:00,50.47,50.62,50.46,50.62,36816.578483245146,33.7856,33.886,33.7789,33.886,36816.5785
2010-07-08 14:50:00,50.6,50.69,50.56,50.65,31856.261022927687,33.8726,33.9329,33.8459,33.9061,31856.261
2010-07-08 15:00:00,50.64,50.65,50.52,50.55,64484.126984126975,33.8994,33.9061,33.8191,33.8392,64484.127
2010-07-08 15:10:00,50.53,50.65,50.5,50.64,33950.61728395061,33.8258,33.9061,33.8057,33.8994,33950.6173
2010-07-08 15:20:00,50.64,50.8,50.64,50.8,49492.945326278656,33.8994,34.0065,33.8994,34.0065,49492.9453
2010-07-08 15:30:00,50.82,50.94,50.79,50.88,98985.89065255733,34.0199,34.1002,33.9998,34.0601,98985.8907
2010-07-08 15:40:00,50.88,51.04,50.8,50.89,140432.09876543208,34.0601,34.1672,34.0065,34.0668,140432.0988
2010-07-08 15:50:00,50.9,50.98,50.81,50.95,150573.19223985888,34.0735,34.127,34.0132,34.1069,150573.1922
2010-07-09 09:30:00,50.72,50.78,50.42,50.54,89506.17283950617,33.953,33.9931,33.7521,33.8325,89506.1728
2010-07-09 09:40:00,50.5,50.54,50.32,50.33,55114.638447971774,33.8057,33.8325,33.6852,33.6919,55114.6384
2010-07-09 09:50:00,50.33,50.39,50.29,50.29,61177.24867724867,33.6919,33.7321,33.6651,33.6651,61177.2487
2010-07-09 10:00:00,50.29,50.47,50.28,50.35,57649.91181657848,33.6651,33.7856,33.6584,33.7053,57649.9118
2010-07-09 10:10:00,50.34,50.37,50.21,50.23,51587.30158730158,33.6986,33.7187,33.6116,33.625,51587.3016
2010-07-09 10:20:00,50.23,50.32,50.19,50.27,39902.998236331565,33.625,33.6852,33.5982,33.6517,39902.9982
2010-07-09 10:30:00,50.27,50.3,50.13,50.2,70436.50793650793,33.6517,33.6718,33.558,33.6049,70436.5079
2010-07-09 10:40:00,50.2,50.26,50.07,50.08,46186.06701940035,33.6049,33.645,33.5178,33.5245,46186.067
2010-07-09 10:50:00,50.1,50.12,49.89,49.92,66578.48324514991,33.5379,33.5513,33.3973,33.4174,66578.4832
2010-07-09 11:00:00,49.93,49.94,49.81,49.82,62940.917107583766,33.4241,33.4308,33.3438,33.3505,62940.9171
2010-07-09 11:10:00,49.81,49.99,49.81,49.96,64814.81481481481,33.3438,33.4643,33.3438,33.4442,64814.8148
2010-07-09 11:20:00,49.97,49.97,49.8,49.84,35052.91005291005,33.4509,33.4509,33.3371,33.3639,35052.9101
2010-07-09 11:30:00,49.84,50.03,49.84,50.03,41887.12522045855,33.3639,33.4911,33.3639,33.4911,41887.1252
2010-07-09 11:40:00,50.03,50.05,49.85,49.88,28880.07054673721,33.4911,33.5045,33.3706,33.3907,28880.0705
2010-07-09 11:50:00,49.87,49.9,49.81,49.83,30313.05114638448,33.384,33.404,33.3438,33.3572,30313.0511
2010-07-09 12:00:00,49.83,49.89,49.82,49.85,26124.338624338623,33.3572,33.3973,33.3505,33.3706,26124.3386
2010-07-09 12:10:00,49.84,49.87,49.74,49.78,28108.465608465605,33.3639,33.384,33.2969,33.3237,28108.4656
2010-07-09 12:20:00,49.79,49.86,49.78,49.82,33068.783068783065,33.3304,33.3773,33.3237,33.3505,33068.7831
2010-07-09 12:30:00,49.82,49.82,49.72,49.81,35383.59788359788,33.3505,33.3505,33.2835,33.3438,35383.5979
2010-07-09 12:40:00,49.81,49.96,49.81,49.96,47839.5061728395,33.3438,33.4442,33.3438,33.4442,47839.5062
2010-07-09 12:50:00,49.96,50.01,49.94,49.98,20171.95767195767,33.4442,33.4777,33.4308,33.4576,20171.9577
2010-07-09 13:00:00,49.98,50.02,49.96,50.0,25132.27513227513,33.4576,33.4844,33.4442,33.471,25132.2751
2010-07-09 13:10:00,50.0,50.0,49.89,49.91,31856.261022927687,33.471,33.471,33.3973,33.4107,31856.261
2010-07-09 13:20:00,49.91,49.93,49.85,49.86,21715.16754850088,33.4107,33.4241,33.3706,33.3773,21715.1675
2010-07-09 13:30:00,49.87,49.93,49.83,49.92,34611.992945326274,33.384,33.4241,33.3572,33.4174,34611.9929
2010-07-09 13:40:00,49.92,49.92,49.83,49.86,34281.305114638446,33.4174,33.4174,33.3572,33.3773,34281.3051
2010-07-09 13:50:00,49.86,49.93,49.85,49.93,21164.02116402116,33.3773,33.4241,33.3706,33.4241,21164.0212
2010-07-09 14:00:00,49.93,50.0,49.91,49.91,29431.216931216928,33.4241,33.471,33.4107,33.4107,29431.2169
2010-07-09 14:10:00,49.91,49.91,49.87,49.91,19951.499118165782,33.4107,33.4107,33.384,33.4107,19951.4991
2010-07-09 14:20:00,49.91,49.97,49.91,49.95,29541.44620811288,33.4107,33.4509,33.4107,33.4375,29541.4462
2010-07-09 14:30:00,49.94,49.98,49.9,49.92,20943.56261022928,33.4308,33.4576,33.404,33.4174,20943.5626
2010-07-09 14:40:00,49.92,50.03,49.91,50.0,29431.216931216928,33.4174,33.4911,33.4107,33.471,29431.2169
2010-07-09 14:50:00,50.0,50.23,50.0,50.19,41666.66666666666,33.471,33.625,33.471,33.5982,41666.6667
2010-07-09 15:00:00,50.19,50.29,50.19,50.21,41666.66666666666,33.5982,33.6651,33.5982,33.6116,41666.6667
2010-07-09 15:10:00,50.2,50.3,50.2,50.23,38800.70546737213,33.6049,33.6718,33.6049,33.625,38800.7055
2010-07-09 15:20:00,50.21,50.27,50.12,50.15,48390.65255731922,33.6116,33.6517,33.5513,33.5714,48390.6526
2010-07-09 15:30:00,50.16,50.3,50.1,50.3,74735.44973544973,33.5781,33.6718,33.5379,33.6718,74735.4497
2010-07-09 15:40:00,50.3,50.35,50.24,50.28,82671.95767195766,33.6718,33.7053,33.6316,33.6584,82671.9577
2010-07-09 15:50:00,50.29,50.34,50.24,50.29,112323.63315696648,33.6651,33.6986,33.6316,33.6651,112323.6332
2010-07-12 09:30:00,49.38,49.71,49.22,49.26,140432.09876543208,33.0559,33.2769,32.9488,32.9756,140432.0988
2010-07-12 09:40:00,49.27,49.58,49.27,49.49,107142.85714285712,32.9823,33.1898,32.9823,33.1296,107142.8571
2010-07-12 09:50:00,49.5,49.51,49.37,49.49,91931.21693121691,33.1363,33.143,33.0493,33.1296,91931.2169
2010-07-12 10:00:00,49.48,49.63,49.43,49.52,100529.10052910051,33.1229,33.2233,33.0894,33.1497,100529.1005
2010-07-12 10:10:00,49.52,49.53,49.37,49.44,58421.51675485008,33.1497,33.1564,33.0493,33.0961,58421.5168
2010-07-12 10:20:00,49.43,49.44,49.32,49.36,58311.28747795414,33.0894,33.0961,33.0158,33.0426,58311.2875
2010-07-12 10:30:00,49.34,49.49,49.33,49.42,47729.27689594356,33.0292,33.1296,33.0225,33.0827,47729.2769
2010-07-12 10:40:00,49.42,49.45,49.24,49.31,76278.65961199293,33.0827,33.1028,32.9622,33.0091,76278.6596
2010-07-12 10:50:00,49.3,49.33,49.22,49.25,46516.754850088175,33.0024,33.0225,32.9488,32.9689,46516.7549
2010-07-12 11:00:00,49.25,49.25,49.12,49.16,69885.3615520282,32.9689,32.9689,32.8819,32.9087,69885.3616
2010-07-12 11:10:00,49.16,49.24,49.16,49.23,40784.83245149911,32.9087,32.9622,32.9087,32.9555,40784.8325
2010-07-12 11:20:00,49.24,49.32,49.19,49.29,37477.95414462081,32.9622,33.0158,32.9288,32.9957,37477.9541
2010-07-12 11:30:00,49.31,49.32,49.24,49.26,42658.73015873016,33.0091,33.0158,32.9622,32.9756,42658.7302
2010-07-12 11:40:00,49.27,49.3,49.21,49.22,39241.6225749559,32.9823,33.0024,32.9421,32.9488,39241.6226
2010-07-12 11:50:00,49.22,49.31,49.21,49.28,37588.18342151675,32.9488,33.0091,32.9421,32.989,37588.1834
2010-07-12 12:00:00,49.28,49.43,49.28,49.42,24029.982363315696,32.989,33.0894,32.989,33.0827,24029.9824
2010-07-12 12:10:00,49.43,49.46,49.39,49.46,30092.592592592588,33.0894,33.1095,33.0626,33.1095,30092.5926
2010-07-12 12:20:00,49.45,49.46,49.35,49.38,22486.772486772483,33.1028,33.1095,33.0359,33.0559,22486.7725
2010-07-12 12:30:00,49.39,49.47,49.37,49.44,29872.1340388007,33.0626,33.1162,33.0493,33.0961,29872.134
2010-07-12 12:40:00,49.46,49.52,49.44,49.49,26124.338624338623,33.1095,33.1497,33.0961,33.1296,26124.3386
2010-07-12 12:50:00,49.48,49.52,49.42,49.42,27447.089947089946,33.1229,33.1497,33.0827,33.0827,27447.0899
2010-07-12 13:00:00,49.42,49.51,49.42,49.5,33399.47089947089,33.0827,33.143,33.0827,33.1363,33399.4709
2010-07-12 13:10:00,49.49,49.65,49.48,49.61,30864.197530864192,33.1296,33.2367,33.1229,33.2099,30864.1975
2010-07-12 13:20:00,49.61,49.61,49.54,49.57,13778.659611992944,33.2099,33.2099,33.1631,33.1831,13778.6596
2010-07-12 13:30:00,49.57,49.59,49.44,49.51,23809.52380952381,33.1831,33.1965,33.0961,33.143,23809.5238
2010-07-12 13:40:00,49.52,49.54,49.45,49.53,23368.60670194004,33.1497,33.1631,33.1028,33.1564,23368.6067
2010-07-12 13:50:00,49.53,49.64,49.52,49.64,25022.045855379187,33.1564,33.23,33.1497,33.23,25022.0459
2010-07-12 14:00:00,49.64,49.64,49.48,49.51,39241.6225749559,33.23,33.23,33.1229,33.143,39241.6226
2010-07-12 14:10:00,49.51,49.52,49.39,49.4,26234.567901234564,33.143,33.1497,33.0626,33.0693,26234.5679
2010-07-12 14:20:00,49.41,49.5,49.39,49.45,33289.241622574955,33.076,33.1363,33.0626,33.1028,33289.2416
2010-07-12 14:30:00,49.46,49.47,49.36,49.45,37477.95414462081,33.1095,33.1162,33.0426,33.1028,37477.9541
2010-07-12 14:40:00,49.45,49.56,49.42,49.56,35604.056437389765,33.1028,33.1764,33.0827,33.1764,35604.0564
2010-07-12 14:50:00,49.55,49.56,49.42,49.47,39792.76895943562,33.1697,33.1764,33.0827,33.1162,39792.769
2010-07-12 15:00:00,49.48,49.52,49.44,49.49,76829.80599647266,33.1229,33.1497,33.0961,33.1296,76829.806
2010-07-12 15:10:00,49.48,49.55,49.45,49.51,54563.492063492056,33.1229,33.1697,33.1028,33.143,54563.4921
2010-07-12 15:20:00,49.5,49.56,49.48,49.5,49823.63315696648,33.1363,33.1764,33.1229,33.1363,49823.6332
2010-07-12 15:30:00,49.51,49.55,49.42,49.53,70105.8201058201,33.143,33.1697,33.0827,33.1564,70105.8201
2010-07-12 15:40:00,49.53,49.59,49.44,49.44,87962.96296296295,33.1564,33.1965,33.0961,33.0961,87962.963
2010-07-12 15:50:00,49.44,49.53,49.4,49.51,203483.2451499118,33.0961,33.1564,33.0693,33.143,203483.2451
2010-07-13 09:30:00,49.97,50.3,49.97,50.04,66578.48324514991,33.4509,33.6718,33.4509,33.4978,66578.4832
2010-07-13 09:40:00,50.06,50.15,49.71,49.82,60736.33156966489,33.5112,33.5714,33.2769,33.3505,60736.3316
2010-07-13 09:50:00,49.81,49.99,49.72,49.93,36155.20282186948,33.3438,33.4643,33.2835,33.4241,36155.2028
2010-07-13 10:00:00,49.93,50.19,49.92,50.11,36596.119929453256,33.4241,33.5982,33.4174,33.5446,36596.1199
2010-07-13 10:10:00,50.1,50.19,50.03,50.14,34942.6807760141,33.5379,33.5982,33.4911,33.5647,34942.6808
2010-07-13 10:20:00,50.13,50.2,50.06,50.13,38359.78835978836,33.558,33.6049,33.5112,33.558,38359.7884
2010-07-13 10:30:00,50.13,50.16,50.04,50.12,39241.6225749559,33.558,33.5781,33.4978,33.5513,39241.6226
2010-07-13 10:40:00,50.1,50.11,49.93,49.99,27888.00705467372,33.5379,33.5446,33.4241,33.4643,27888.0071
2010-07-13 10:50:00,50.0,50.08,49.9,49.92,39241.6225749559,33.471,33.5245,33.404,33.4174,39241.6226
2010-07-13 11:00:00,49.92,50.0,49.86,50.0,42438.271604938265,33.4174,33.471,33.3773,33.471,42438.2716
2010-07-13 11:10:00,49.98,50.09,49.97,50.05,38910.93474426808,33.4576,33.5312,33.4509,33.5045,38910.9347
2010-07-13 11:20:00,50.05,50.14,50.04,50.13,31194.885361552024,33.5045,33.5647,33.4978,33.558,31194.8854
2010-07-13 11:30:00,50.13,50.38,50.12,50.34,29210.75837742504,33.558,33.7254,33.5513,33.6986,29210.7584
2010-07-13 11:40:00,50.35,50.43,50.34,50.36,24470.89947089947,33.7053,33.7588,33.6986,33.712,24470.8995
2010-07-13 11:50:00,50.35,50.42,50.32,50.35,33068.783068783065,33.7053,33.7521,33.6852,33.7053,33068.7831
2010-07-13 12:00:00,50.36,50.39,50.3,50.32,27006.17283950617,33.712,33.7321,33.6718,33.6852,27006.1728
2010-07-13 12:10:00,50.32,50.36,50.3,50.32,26785.714285714283,33.6852,33.712,33.6718,33.6852,26785.7143
2010-07-13 12:20:00,50.32,50.42,50.3,50.41,42768.9594356261,33.6852,33.7521,33.6718,33.7454,42768.9594
2010-07-13 12:30:00,50.41,50.42,50.31,50.31,23258.377425044087,33.7454,33.7521,33.6785,33.6785,23258.3774
2010-07-13 12:40:00,50.32,50.32,50.24,50.27,27336.860670194,33.6852,33.6852,33.6316,33.6517,27336.8607
2010-07-13 12:50:00,50.27,50.33,50.25,50.25,20612.87477954145,33.6517,33.6919,33.6383,33.6383,20612.8748
2010-07-13 13:00:00,50.25,50.32,50.21,50.3,25022.045855379187,33.6383,33.6852,33.6116,33.6718,25022.0459
2010-07-13 13:10:00,50.29,50.29,50.07,50.1,60736.33156966489,33.6651,33.6651,33.5178,33.5379,60736.3316
2010-07-13 13:20:00,50.1,50.12,50.01,50.03,51807.760141093466,33.5379,33.5513,33.4777,33.4911,51807.7601
2010-07-13 13:30:00,50.03,50.09,49.92,50.05,113866.8430335097,33.4911,33.5312,33.4174,33.5045,113866.843
2010-07-13 13:40:00,50.03,50.1,50.0,50.03,72861.55202821869,33.4911,33.5379,33.471,33.4911,72861.552
2010-07-13 13:50:00,50.04,50.06,49.94,50.01,63381.83421516754,33.4978,33.5112,33.4308,33.4777,63381.8342
2010-07-13 14:00:00,50.01,50.14,49.99,50.1,93805.11463844797,33.4777,33.5647,33.4643,33.5379,93805.1146
2010-07-13 14:10:00,50.08,50.11,50.02,50.04,78262.78659611993,33.5245,33.5446,33.4844,33.4978,78262.7866
2010-07-13 14:20:00,50.04,50.06,49.91,49.93,92482.36331569664,33.4978,33.5112,33.4107,33.4241,92482.3633
2010-07-13 14:30:00,49.93,49.96,49.89,49.91,73412.6984126984,33.4241,33.4442,33.3973,33.4107,73412.6984
2010-07-13 14:40:00,49.91,49.92,49.84,49.89,63051.14638447971,33.4107,33.4174,33.3639,33.3973,63051.1464
2010-07-13 14:50:00,49.88,49.91,49.85,49.9,60185.185185185175,33.3907,33.4107,33.3706,33.404,60185.1852
2010-07-13 15:00:00,49.89,50.04,49.89,49.97,64925.04409171075,33.3973,33.4978,33.3973,33.4509,64925.0441
2010-07-13 15:10:00,49.97,50.08,49.95,50.07,72530.86419753086,33.4509,33.5245,33.4375,33.5178,72530.8642
2010-07-13 15:20:00,50.06,50.15,50.03,50.15,83994.70899470898,33.5112,33.5714,33.4911,33.5714,83994.709
2010-07-13 15:30:00,50.14,50.21,50.07,50.21,80246.91358024691,33.5647,33.6116,33.5178,33.6116,80246.9136
2010-07-13 15:40:00,50.21,50.38,50.21,50.27,185074.9559082892,33.6116,33.7254,33.6116,33.6517,185074.9559
2010-07-13 15:50:00,50.26,50.31,50.14,50.16,248346.5608465608,33.645,33.6785,33.5647,33.5781,248346.5608
2010-07-14 09:30:00,50.67,52.16,50.67,51.31,361331.569664903,33.9195,34.9169,33.9195,34.3479,361331.5697
2010-07-14 09:40:00,51.28,51.72,50.98,51.57,176146.3844797178,34.3278,34.6224,34.127,34.522,176146.3845
2010-07-14 09:50:00,51.57,51.69,51.25,51.29,176917.9894179894,34.522,34.6023,34.3078,34.3345,176917.9894
2010-07-14 10:00:00,51.27,51.46,51.07,51.44,135471.78130511462,34.3211,34.4483,34.1873,34.435,135471.7813
2010-07-14 10:10:00,51.45,51.67,51.4,51.62,87962.96296296295,34.4416,34.5889,34.4082,34.5554,87962.963
2010-07-14 10:20:00,51.62,51.8,51.59,51.63,95899.47089947088,34.5554,34.6759,34.5354,34.5621,95899.4709
2010-07-14 10:30:00,51.62,51.79,51.61,51.67,60185.185185185175,34.5554,34.6692,34.5488,34.5889,60185.1852
2010-07-14 10:40:00,51.65,51.82,51.65,51.74,57870.370370370365,34.5755,34.6893,34.5755,34.6358,57870.3704
2010-07-14 10:50:00,51.74,51.83,51.63,51.83,70656.96649029982,34.6358,34.696,34.5621,34.696,70656.9665
2010-07-14 11:00:00,51.82,51.9,51.75,51.81,87632.27513227513,34.6893,34.7429,34.6425,34.6826,87632.2751
2010-07-14 11:10:00,51.81,51.81,51.72,51.75,47508.81834215167,34.6826,34.6826,34.6224,34.6425,47508.8183
2010-07-14 11:20:00,51.74,51.78,51.67,51.76,58862.433862433856,34.6358,34.6626,34.5889,34.6492,58862.4339
2010-07-14 11:30:00,51.75,51.79,51.65,51.76,158289.24162257495,34.6425,34.6692,34.5755,34.6492,158289.2416
2010-07-14 11:40:00,51.78,51.92,51.77,51.92,65365.96119929453,34.6626,34.7563,34.6559,34.7563,65365.9612
2010-07-14 11:50:00,51.92,52.14,51.91,52.11,116402.1164021164,34.7563,34.9035,34.7496,34.8835,116402.1164
2010-07-14 12:00:00,52.12,52.15,52.0,52.01,100749.5590828924,34.8902,34.9102,34.8098,34.8165,100749.5591
2010-07-14 12:10:00,52.01,52.03,51.94,52.02,45634.92063492063,34.8165,34.8299,34.7697,34.8232,45634.9206
2010-07-14 12:20:00,52.02,52.04,51.99,52.03,27998.23633156966,34.8232,34.8366,34.8031,34.8299,27998.2363
2010-07-14 12:30:00,52.03,52.06,52.0,52.01,29100.529100529096,34.8299,34.85,34.8098,34.8165,29100.5291
2010-07-14 12:40:00,52.0,52.01,51.98,51.99,25352.73368606701,34.8098,34.8165,34.7964,34.8031,25352.7337
2010-07-14 12:50:00,51.99,52.02,51.91,51.98,57870.370370370365,34.8031,34.8232,34.7496,34.7964,57870.3704
2010-07-14 13:00:00,51.99,52.09,51.96,52.05,63932.98059964726,34.8031,34.8701,34.783,34.8433,63932.9806
2010-07-14 13:10:00,52.06,52.06,51.97,51.97,24360.670194003524,34.85,34.85,34.7897,34.7897,24360.6702
2010-07-14 13:20:00,51.97,51.97,51.88,51.89,40123.456790123455,34.7897,34.7897,34.7295,34.7362,40123.4568
2010-07-14 13:30:00,51.88,51.94,51.88,51.89,42548.50088183421,34.7295,34.7697,34.7295,34.7362,42548.5009
2010-07-14 13:40:00,51.89,51.95,51.86,51.91,74845.67901234567,34.7362,34.7764,34.7161,34.7496,74845.679
2010-07-14 13:50:00,51.91,51.91,51.78,51.8,48059.96472663139,34.7496,34.7496,34.6626,34.6759,48059.9647
2010-07-14 14:00:00,51.8,51.81,51.68,51.76,91820.98765432098,34.6759,34.6826,34.5956,34.6492,91820.9877
2010-07-14 14:10:00,51.76,51.76,51.57,51.73,101080.24691358024,34.6492,34.6492,34.522,34.6291,101080.2469
2010-07-14 14:20:00,51.71,51.74,51.65,51.7,89726.63139329806,34.6157,34.6358,34.5755,34.609,89726.6314
2010-07-14 14:30:00,51.69,51.75,51.64,51.67,61507.9365079365,34.6023,34.6425,34.5688,34.5889,61507.9365
2010-07-14 14:40:00,51.65,51.75,51.61,51.73,78152.55731922398,34.5755,34.6425,34.5488,34.6291,78152.5573
2010-07-14 14:50:00,51.73,51.84,51.7,51.83,102954.14462081128,34.6291,34.7027,34.609,34.696,102954.1446
2010-07-14 15:00:00,51.81,51.83,51.67,51.69,51697.53086419753,34.6826,34.696,34.5889,34.6023,51697.5309
2010-07-14 15:10:00,51.7,51.75,51.63,51.7,51697.53086419753,34.609,34.6425,34.5621,34.609,51697.5309
2010-07-14 15:20:00,51.69,51.72,51.65,51.65,55335.09700176367,34.6023,34.6224,34.5755,34.5755,55335.097
2010-07-14 15:30:00,51.65,51.75,51.64,51.75,123787.4779541446,34.5755,34.6425,34.5688,34.6425,123787.478
2010-07-14 15:40:00,51.73,51.75,51.59,51.72,166005.291005291,34.6291,34.6425,34.5354,34.6224,166005.291
2010-07-14 15:50:00,51.73,51.8,51.68,51.71,380401.2345679012,34.6291,34.6759,34.5956,34.6157,380401.2346
2010-07-15 09:30:00,52.36,52.36,51.91,51.96,86750.44091710757,35.0508,35.0508,34.7496,34.783,86750.4409
2010-07-15 09:40:00,51.93,51.93,51.6,51.69,77050.26455026455,34.763,34.763,34.5421,34.6023,77050.2646
2010-07-15 09:50:00,51.7,52.03,51.69,51.96,51146.38447971781,34.609,34.8299,34.6023,34.783,51146.3845
2010-07-15 10:00:00,51.94,51.94,51.42,51.42,72751.32275132275,34.7697,34.7697,34.4216,34.4216,72751.3228
2010-07-15 10:10:00,51.4,51.4,51.15,51.27,68342.151675485,34.4082,34.4082,34.2408,34.3211,68342.1517
2010-07-15 10:20:00,51.26,51.3,51.12,51.25,64814.81481481481,34.3145,34.3412,34.2207,34.3078,64814.8148
2010-07-15 10:30:00,51.22,51.27,51.15,51.25,39682.53968253968,34.2877,34.3211,34.2408,34.3078,39682.5397
2010-07-15 10:40:00,51.26,51.31,51.13,51.29,49382.71604938271,34.3145,34.3479,34.2274,34.3345,49382.716
2010-07-15 10:50:00,51.27,51.39,51.26,51.34,52248.677248677246,34.3211,34.4015,34.3145,34.368,52248.6772
2010-07-15 11:00:00,51.35,51.37,51.27,51.3,48721.34038800705,34.3747,34.3881,34.3211,34.3412,48721.3404
2010-07-15 11:10:00,51.3,51.5,51.3,51.45,53681.65784832451,34.3412,34.4751,34.3412,34.4416,53681.6578
2010-07-15 11:20:00,51.46,51.6,51.45,51.53,39241.6225749559,34.4483,34.5421,34.4416,34.4952,39241.6226
2010-07-15 11:30:00,51.53,51.53,51.44,51.47,36816.578483245146,34.4952,34.4952,34.435,34.455,36816.5785
2010-07-15 11:40:00,51.47,51.47,51.37,51.4,24250.440917107582,34.455,34.455,34.3881,34.4082,24250.4409
2010-07-15 11:50:00,51.39,51.48,51.36,51.38,22266.3139329806,34.4015,34.4617,34.3814,34.3948,22266.3139
2010-07-15 12:00:00,51.38,51.39,51.25,51.25,48280.42328042328,34.3948,34.4015,34.3078,34.3078,48280.4233
2010-07-15 12:10:00,51.24,51.33,51.05,51.06,41005.291005291,34.3011,34.3613,34.1739,34.1806,41005.291
2010-07-15 12:20:00,51.06,51.09,50.94,50.98,45634.92063492063,34.1806,34.2007,34.1002,34.127,45634.9206
2010-07-15 12:30:00,50.98,51.06,50.95,51.04,25132.27513227513,34.127,34.1806,34.1069,34.1672,25132.2751
2010-07-15 12:40:00,51.05,51.16,50.98,51.16,24250.440917107582,34.1739,34.2475,34.127,34.2475,24250.4409
2010-07-15 12:50:00,51.15,51.25,51.1,51.13,35493.82716049382,34.2408,34.3078,34.2073,34.2274,35493.8272
2010-07-15 13:00:00,51.13,51.28,51.13,51.25,29761.90476190476,34.2274,34.3278,34.2274,34.3078,29761.9048
2010-07-15 13:10:00,51.26,51.38,51.21,51.37,21715.16754850088,34.3145,34.3948,34.281,34.3881,21715.1675
2010-07-15 13:20:00,51.38,51.56,51.38,51.49,29210.75837742504,34.3948,34.5153,34.3948,34.4684,29210.7584
2010-07-15 13:30:00,51.49,51.54,51.45,51.47,21384.47971781305,34.4684,34.5019,34.4416,34.455,21384.4797
2010-07-15 13:40:00,51.47,51.48,51.4,51.42,26675.485008818338,34.455,34.4617,34.4082,34.4216,26675.485
2010-07-15 13:50:00,51.41,51.41,51.37,51.41,24801.5873015873,34.4149,34.4149,34.3881,34.4149,24801.5873
2010-07-15 14:00:00,51.41,51.48,51.33,51.37,26124.338624338623,34.4149,34.4617,34.3613,34.3881,26124.3386
2010-07-15 14:10:00,51.37,51.37,51.32,51.37,25683.421516754846,34.3881,34.3881,34.3546,34.3881,25683.4215
2010-07-15 14:20:00,51.37,51.38,51.25,51.3,87411.81657848324,34.3881,34.3948,34.3078,34.3412,87411.8166
2010-07-15 14:30:00,51.3,51.41,51.24,51.28,55776.01410934744,34.3412,34.4149,34.3011,34.3278,55776.0141
2010-07-15 14:40:00,51.28,51.33,51.24,51.31,34060.84656084656,34.3278,34.3613,34.3011,34.3479,34060.8466
2010-07-15 14:50:00,51.3,51.32,51.18,51.21,35824.514991181655,34.3412,34.3546,34.2609,34.281,35824.515
2010-07-15 15:00:00,51.21,51.24,51.08,51.09,46626.98412698412,34.281,34.3011,34.194,34.2007,46626.9841
2010-07-15 15:10:00,51.08,51.09,50.98,51.05,56216.93121693121,34.194,34.2007,34.127,34.1739,56216.9312
2010-07-15 15:20:00,51.05,51.13,50.96,51.12,67239.85890652557,34.1739,34.2274,34.1136,34.2207,67239.8589
2010-07-15 15:30:00,51.12,51.34,51.11,51.29,109126.98412698413,34.2207,34.368,34.214,34.3345,109126.9841
2010-07-15 15:40:00,51.27,51.56,51.25,51.42,150683.42151675484,34.3211,34.5153,34.3078,34.4216,150683.4215
2010-07-15 15:50:00,51.41,51.54,51.36,51.37,264109.34744268074,34.4149,34.5019,34.3814,34.3881,264109.3474
2010-07-16 09:30:00,51.17,51.3,51.07,51.14,271825.3968253968,34.2542,34.3412,34.1873,34.2341,271825.3968
2010-07-16 09:40:00,51.16,51.18,50.87,50.87,23037.9188712522,34.2475,34.2609,34.0534,34.0534,23037.9189
2010-07-16 09:50:00,50.87,50.93,50.34,50.51,65696.64902998235,34.0534,34.0935,33.6986,33.8124,65696.649
2010-07-16 10:00:00,50.5,50.54,50.16,50.25,80026.45502645502,33.8057,33.8325,33.5781,33.6383,80026.455
2010-07-16 10:10:00,50.24,50.45,50.22,50.4,44973.544973544966,33.6316,33.7722,33.6183,33.7388,44973.545
2010-07-16 10:20:00,50.4,50.48,50.3,50.39,52799.82363315696,33.7388,33.7923,33.6718,33.7321,52799.8236
2010-07-16 10:30:00,50.4,50.42,50.29,50.39,29210.75837742504,33.7388,33.7521,33.6651,33.7321,29210.7584
2010-07-16 10:40:00,50.38,50.58,50.36,50.49,23919.75308641975,33.7254,33.8592,33.712,33.799,23919.7531
2010-07-16 10:50:00,50.48,50.63,50.44,50.56,21715.16754850088,33.7923,33.8927,33.7655,33.8459,21715.1675
2010-07-16 11:00:00,50.57,50.59,50.39,50.41,26565.2557319224,33.8526,33.8659,33.7321,33.7454,26565.2557
2010-07-16 11:10:00,50.41,50.41,50.3,50.3,25573.192239858905,33.7454,33.7454,33.6718,33.6718,25573.1922
2010-07-16 11:20:00,50.29,50.39,50.18,50.39,33840.38800705467,33.6651,33.7321,33.5915,33.7321,33840.388
2010-07-16 11:30:00,50.37,50.37,50.2,50.31,37808.64197530864,33.7187,33.7187,33.6049,33.6785,37808.642
2010-07-16 11:40:00,50.28,50.32,50.23,50.24,18298.059964726628,33.6584,33.6852,33.625,33.6316,18298.06
2010-07-16 11:50:00,50.24,50.28,50.12,50.14,33730.15873015873,33.6316,33.6584,33.5513,33.5647,33730.1587
2010-07-16 12:00:00,50.12,50.18,50.08,50.14,36485.89065255732,33.5513,33.5915,33.5245,33.5647,36485.8907
2010-07-16 12:10:00,50.14,50.2,49.98,50.05,30533.509700176364,33.5647,33.6049,33.4576,33.5045,30533.5097
2010-07-16 12:20:00,50.05,50.13,50.0,50.09,60626.10229276896,33.5045,33.558,33.471,33.5312,60626.1023
2010-07-16 12:30:00,50.08,50.1,49.96,49.99,24140.21164021164,33.5245,33.5379,33.4442,33.4643,24140.2116
2010-07-16 12:40:00,49.99,50.05,49.96,50.01,26234.567901234564,33.4643,33.5045,33.4442,33.4777,26234.5679
2010-07-16 12:50:00,50.01,50.01,49.81,49.88,30533.509700176364,33.4777,33.4777,33.3438,33.3907,30533.5097
2010-07-16 13:00:00,49.89,49.96,49.85,49.91,51697.53086419753,33.3973,33.4442,33.3706,33.4107,51697.5309
2010-07-16 13:10:00,49.9,49.94,49.86,49.92,42989.41798941798,33.404,33.4308,33.3773,33.4174,42989.418
2010-07-16 13:20:00,49.92,49.96,49.83,49.87,34281.305114638446,33.4174,33.4442,33.3572,33.384,34281.3051
2010-07-16 13:30:00,49.86,49.98,49.83,49.9,51036.155202821865,33.3773,33.4576,33.3572,33.404,51036.1552
2010-07-16 13:40:00,49.9,49.91,49.79,49.91,25242.50440917108,33.404,33.4107,33.3304,33.4107,25242.5044
2010-07-16 13:50:00,49.89,49.89,49.79,49.84,18187.830687830687,33.3973,33.3973,33.3304,33.3639,18187.8307
2010-07-16 14:00:00,49.84,49.96,49.81,49.95,48941.79894179894,33.3639,33.4442,33.3438,33.4375,48941.7989
2010-07-16 14:10:00,49.96,49.99,49.81,49.81,34942.6807760141,33.4442,33.4643,33.3438,33.3438,34942.6808
2010-07-16 14:20:00,49.83,49.92,49.79,49.85,32848.324514991175,33.3572,33.4174,33.3304,33.3706,32848.3245
2010-07-16 14:30:00,49.86,49.94,49.81,49.89,39462.08112874779,33.3773,33.4308,33.3438,33.3973,39462.0811
2010-07-16 14:40:00,49.89,49.95,49.85,49.9,28880.07054673721,33.3973,33.4375,33.3706,33.404,28880.0705
2010-07-16 14:50:00,49.9,49.91,49.81,49.81,27557.319223985887,33.404,33.4107,33.3438,33.3438,27557.3192
2010-07-16 15:00:00,49.81,49.88,49.77,49.79,46186.06701940035,33.3438,33.3907,33.317,33.3304,46186.067
2010-07-16 15:10:00,49.78,49.81,49.68,49.69,40895.061728395056,33.3237,33.3438,33.2568,33.2635,40895.0617
2010-07-16 15:20:00,49.69,49.73,49.59,49.63,56216.93121693121,33.2635,33.2902,33.1965,33.2233,56216.9312
2010-07-16 15:30:00,49.61,49.71,49.59,49.62,117394.17989417988,33.2099,33.2769,33.1965,33.2166,117394.1799
2010-07-16 15:40:00,49.63,49.77,49.48,49.53,215057.31922398583,33.2233,33.317,33.1229,33.1564,215057.3192
2010-07-16 15:50:00,49.54,49.73,49.51,49.63,173721.34038800703,33.1631,33.2902,33.143,33.2233,173721.3404
2010-07-19 09:30:00,49.98,50.14,49.9,50.1,49272.486772486765,33.4576,33.5647,33.404,33.5379,49272.4868
2010-07-19 09:40:00,50.1,50.2,49.94,50.12,66247.79541446207,33.5379,33.6049,33.4308,33.5513,66247.7954
2010-07-19 09:50:00,50.11,50.17,50.03,50.1,58311.28747795414,33.5446,33.5848,33.4911,33.5379,58311.2875
2010-07-19 10:00:00,50.1,50.3,50.02,50.18,111662.25749559082,33.5379,33.6718,33.4844,33.5915,111662.2575
2010-07-19 10:10:00,50.17,50.2,50.07,50.09,81569.66490299822,33.5848,33.6049,33.5178,33.5312,81569.6649
2010-07-19 10:20:00,50.1,50.2,50.0,50.1,120701.0582010582,33.5379,33.6049,33.471,33.5379,120701.0582
2010-07-19 10:30:00,50.1,50.19,50.08,50.14,74735.44973544973,33.5379,33.5982,33.5245,33.5647,74735.4497
2010-07-19 10:40:00,50.13,50.19,50.01,50.07,97001.76366843031,33.558,33.5982,33.4777,33.5178,97001.7637
2010-07-19 10:50:00,50.07,50.32,49.99,50.3,88403.88007054673,33.5178,33.6852,33.4643,33.6718,88403.8801
2010-07-19 11:00:00,50.29,50.37,50.22,50.29,62059.08289241622,33.6651,33.7187,33.6183,33.6651,62059.0829
2010-07-19 11:10:00,50.29,50.32,50.22,50.28,46516.754850088175,33.6651,33.6852,33.6183,33.6584,46516.7549
2010-07-19 11:20:00,50.26,50.3,50.16,50.19,36155.20282186948,33.645,33.6718,33.5781,33.5982,36155.2028
2010-07-19 11:30:00,50.18,50.2,50.13,50.19,45524.69135802469,33.5915,33.6049,33.558,33.5982,45524.6914
2010-07-19 11:40:00,50.2,50.3,50.19,50.29,35163.13932980599,33.6049,33.6718,33.5982,33.6651,35163.1393
2010-07-19 11:50:00,50.29,50.38,50.29,50.36,22376.54320987654,33.6651,33.7254,33.6651,33.712,22376.5432
2010-07-19 12:00:00,50.37,50.37,50.29,50.33,42989.41798941798,33.7187,33.7187,33.6651,33.6919,42989.418
2010-07-19 12:10:00,50.33,50.34,50.24,50.29,32297.17813051146,33.6919,33.6986,33.6316,33.6651,32297.1781
2010-07-19 12:20:00,50.29,50.36,50.27,50.36,39682.53968253968,33.6651,33.712,33.6517,33.712,39682.5397
2010-07-19 12:30:00,50.35,50.39,50.31,50.39,21935.626102292765,33.7053,33.7321,33.6785,33.7321,21935.6261
2010-07-19 12:40:00,50.39,50.48,50.36,50.48,41005.291005291,33.7321,33.7923,33.712,33.7923,41005.291
2010-07-19 12:50:00,50.48,50.52,50.3,50.36,24581.12874779541,33.7923,33.8191,33.6718,33.712,24581.1287
2010-07-19 13:00:00,50.37,50.39,50.3,50.33,26234.567901234564,33.7187,33.7321,33.6718,33.6919,26234.5679
2010-07-19 13:10:00,50.34,50.34,50.28,50.28,37477.95414462081,33.6986,33.6986,33.6584,33.6584,37477.9541
2010-07-19 13:20:00,50.29,50.32,50.26,50.3,27336.860670194,33.6651,33.6852,33.645,33.6718,27336.8607
2010-07-19 13:30:00,50.3,50.37,50.27,50.28,32738.09523809524,33.6718,33.7187,33.6517,33.6584,32738.0952
2010-07-19 13:40:00,50.29,50.32,50.25,50.28,32186.948853615515,33.6651,33.6852,33.6383,33.6584,32186.9489
2010-07-19 13:50:00,50.28,50.3,50.21,50.25,32076.719576719574,33.6584,33.6718,33.6116,33.6383,32076.7196
2010-07-19 14:00:00,50.25,50.32,50.24,50.3,35714.28571428571,33.6383,33.6852,33.6316,33.6718,35714.2857
2010-07-19 14:10:00,50.3,50.41,50.3,50.39,37477.95414462081,33.6718,33.7454,33.6718,33.7321,37477.9541
2010-07-19 14:20:00,50.38,50.38,50.25,50.27,41005.291005291,33.7254,33.7254,33.6383,33.6517,41005.291
2010-07-19 14:30:00,50.27,50.32,50.25,50.28,44312.16931216931,33.6517,33.6852,33.6383,33.6584,44312.1693
2010-07-19 14:40:00,50.28,50.44,50.25,50.41,37808.64197530864,33.6584,33.7655,33.6383,33.7454,37808.642
2010-07-19 14:50:00,50.42,50.49,50.4,50.44,71097.88359788359,33.7521,33.799,33.7388,33.7655,71097.8836
2010-07-19 15:00:00,50.42,50.5,50.39,50.49,59854.49735449735,33.7521,33.8057,33.7321,33.799,59854.4974
2010-07-19 15:10:00,50.49,50.53,50.42,50.44,60405.643738977065,33.799,33.8258,33.7521,33.7655,60405.6437
2010-07-19 15:20:00,50.43,50.46,50.29,50.34,56327.16049382716,33.7588,33.7789,33.6651,33.6986,56327.1605
2010-07-19 15:30:00,50.34,50.37,50.23,50.27,90608.4656084656,33.6986,33.7187,33.625,33.6517,90608.4656
2010-07-19 15:40:00,50.26,50.38,50.22,50.3,143738.9770723104,33.645,33.7254,33.6183,33.6718,143738.9771
2010-07-19 15:50:00,50.3,50.41,50.28,50.37,181878.30687830684,33.6718,33.7454,33.6584,33.7187,181878.3069
2010-07-20 09:30:00,49.71,49.93,49.71,49.76,125881.83421516752,33.2769,33.4241,33.2769,33.3103,125881.8342
2010-07-20 09:40:00,49.77,49.87,49.72,49.78,43761.02292768959,33.317,33.384,33.2835,33.3237,43761.0229
2010-07-20 09:50:00,49.77,49.81,49.67,49.7,72530.86419753086,33.317,33.3438,33.2501,33.2702,72530.8642
2010-07-20 10:00:00,49.7,49.71,49.48,49.54,59964.72663139329,33.2702,33.2769,33.1229,33.1631,59964.7266
2010-07-20 10:10:00,49.52,49.6,49.42,49.56,156746.03174603172,33.1497,33.2032,33.0827,33.1764,156746.0317
2010-07-20 10:20:00,49.55,49.59,49.44,49.47,54673.721340388,33.1697,33.1965,33.0961,33.1162,54673.7213
2010-07-20 10:30:00,49.46,49.69,49.45,49.63,36155.20282186948,33.1095,33.2635,33.1028,33.2233,36155.2028
2010-07-20 10:40:00,49.63,49.74,49.62,49.67,29761.90476190476,33.2233,33.2969,33.2166,33.2501,29761.9048
2010-07-20 10:50:00,49.67,49.7,49.53,49.6,20612.87477954145,33.2501,33.2702,33.1564,33.2032,20612.8748
2010-07-20 11:00:00,49.6,49.76,49.6,49.72,27667.548500881832,33.2032,33.3103,33.2032,33.2835,27667.5485
2010-07-20 11:10:00,49.72,49.76,49.65,49.76,21715.16754850088,33.2835,33.3103,33.2367,33.3103,21715.1675
2010-07-20 11:20:00,49.77,49.87,49.74,49.83,19179.894179894178,33.317,33.384,33.2969,33.3572,19179.8942
2010-07-20 11:30:00,49.84,49.85,49.74,49.78,18959.43562610229,33.3639,33.3706,33.2969,33.3237,18959.4356
2010-07-20 11:40:00,49.78,49.87,49.74,49.86,19400.352733686064,33.3237,33.384,33.2969,33.3773,19400.3527
2010-07-20 11:50:00,49.87,49.94,49.81,49.9,26895.943562610228,33.384,33.4308,33.3438,33.404,26895.9436
2010-07-20 12:00:00,49.88,49.93,49.85,49.91,30533.509700176364,33.3907,33.4241,33.3706,33.4107,30533.5097
2010-07-20 12:10:00,49.91,49.91,49.82,49.84,28328.92416225749,33.4107,33.4107,33.3505,33.3639,28328.9242
2010-07-20 12:20:00,49.84,49.92,49.81,49.91,55004.40917107583,33.3639,33.4174,33.3438,33.4107,55004.4092
2010-07-20 12:30:00,49.91,49.95,49.88,49.89,17857.142857142855,33.4107,33.4375,33.3907,33.3973,17857.1429
2010-07-20 12:40:00,49.88,49.99,49.88,49.99,15101.410934744266,33.3907,33.4643,33.3907,33.4643,15101.4109
2010-07-20 12:50:00,50.0,50.1,49.96,50.06,30092.592592592588,33.471,33.5379,33.4442,33.5112,30092.5926
2010-07-20 13:00:00,50.07,50.12,50.06,50.09,20502.6455026455,33.5178,33.5513,33.5112,33.5312,20502.6455
2010-07-20 13:10:00,50.1,50.11,50.06,50.11,18849.206349206343,33.5379,33.5446,33.5112,33.5446,18849.2063
2010-07-20 13:20:00,50.1,50.16,50.1,50.15,19731.040564373896,33.5379,33.5781,33.5379,33.5714,19731.0406
2010-07-20 13:30:00,50.16,50.39,50.15,50.39,43099.64726631393,33.5781,33.7321,33.5714,33.7321,43099.6473
2010-07-20 13:40:00,50.39,50.46,50.37,50.42,18518.518518518515,33.7321,33.7789,33.7187,33.7521,18518.5185
2010-07-20 13:50:00,50.42,50.69,50.41,50.65,33950.61728395061,33.7521,33.9329,33.7454,33.9061,33950.6173
2010-07-20 14:00:00,50.65,50.65,50.54,50.54,25573.192239858905,33.9061,33.9061,33.8325,33.8325,25573.1922
2010-07-20 14:10:00,50.54,50.59,50.49,50.53,35934.7442680776,33.8325,33.8659,33.799,33.8258,35934.7443
2010-07-20 14:20:00,50.54,50.6,50.48,50.6,37477.95414462081,33.8325,33.8726,33.7923,33.8726,37477.9541
2010-07-20 14:30:00,50.59,50.69,50.57,50.6,45965.60846560846,33.8659,33.9329,33.8526,33.8726,45965.6085
2010-07-20 14:40:00,50.61,50.71,50.56,50.69,57539.68253968253,33.8793,33.9463,33.8459,33.9329,57539.6825
2010-07-20 14:50:00,50.69,50.77,50.59,50.65,51366.84303350969,33.9329,33.9864,33.8659,33.9061,51366.843
2010-07-20 15:00:00,50.66,50.76,50.62,50.7,97663.13932980598,33.9128,33.9797,33.886,33.9396,97663.1393
2010-07-20 15:10:00,50.7,50.86,50.67,50.79,56657.84832451498,33.9396,34.0467,33.9195,33.9998,56657.8483
2010-07-20 15:20:00,50.79,50.95,50.78,50.88,65806.8783068783,33.9998,34.1069,33.9931,34.0601,65806.8783
2010-07-20 15:30:00,50.88,51.04,50.88,50.89,84766.31393298059,34.0601,34.1672,34.0601,34.0668,84766.3139
2010-07-20 15:40:00,50.9,51.11,50.83,51.11,101080.24691358024,34.0735,34.214,34.0266,34.214,101080.2469
2010-07-20 15:50:00,51.12,51.13,51.01,51.08,146494.70899470898,34.2207,34.2274,34.1471,34.194,146494.709
2010-07-21 09:30:00,51.75,51.97,51.21,51.34,87962.96296296295,34.6425,34.7897,34.281,34.368,87962.963
2010-07-21 09:40:00,51.3,51.31,50.98,51.13,60515.87301587301,34.3412,34.3479,34.127,34.2274,60515.873
2010-07-21 09:50:00,51.17,51.25,51.0,51.24,36375.66137566137,34.2542,34.3078,34.1404,34.3011,36375.6614
2010-07-21 10:00:00,51.25,51.25,51.01,51.16,46406.52557319224,34.3078,34.3078,34.1471,34.2475,46406.5256
2010-07-21 10:10:00,51.18,51.37,51.18,51.27,52248.677248677246,34.2609,34.3881,34.2609,34.3211,52248.6772
2010-07-21 10:20:00,51.27,51.47,51.24,51.34,37037.03703703703,34.3211,34.455,34.3011,34.368,37037.037
2010-07-21 10:30:00,51.34,51.43,51.29,51.31,24581.12874779541,34.368,34.4283,34.3345,34.3479,24581.1287
2010-07-21 10:40:00,51.32,51.52,51.32,51.49,35824.514991181655,34.3546,34.4885,34.3546,34.4684,35824.515
2010-07-21 10:50:00,51.5,51.57,51.46,51.48,27116.402116402114,34.4751,34.522,34.4483,34.4617,27116.4021
2010-07-21 11:00:00,51.49,51.52,51.27,51.27,33730.15873015873,34.4684,34.4885,34.3211,34.3211,33730.1587
2010-07-21 11:10:00,51.27,51.37,51.25,51.29,26124.338624338623,34.3211,34.3881,34.3078,34.3345,26124.3386
2010-07-21 11:20:00,51.3,51.37,51.29,51.35,21494.70899470899,34.3412,34.3881,34.3345,34.3747,21494.709
2010-07-21 11:30:00,51.36,51.44,51.28,51.44,34722.22222222222,34.3814,34.435,34.3278,34.435,34722.2222
2010-07-21 11:40:00,51.43,51.46,51.39,51.44,20723.104056437387,34.4283,34.4483,34.4015,34.435,20723.1041
2010-07-21 11:50:00,51.43,51.43,51.37,51.4,29210.75837742504,34.4283,34.4283,34.3881,34.4082,29210.7584
2010-07-21 12:00:00,51.41,51.45,51.36,51.43,51256.61375661375,34.4149,34.4416,34.3814,34.4283,51256.6138
2010-07-21 12:10:00,51.41,51.54,51.41,51.43,34832.451499118164,34.4149,34.5019,34.4149,34.4283,34832.4515
2010-07-21 12:20:00,51.44,51.59,51.42,51.59,66798.94179894179,34.435,34.5354,34.4216,34.5354,66798.9418
2010-07-21 12:30:00,51.59,51.67,51.58,51.63,18959.43562610229,34.5354,34.5889,34.5287,34.5621,18959.4356
2010-07-21 12:40:00,51.64,51.65,51.45,51.46,28439.15343915344,34.5688,34.5755,34.4416,34.4483,28439.1534
2010-07-21 12:50:00,51.45,51.46,51.36,51.39,24250.440917107582,34.4416,34.4483,34.3814,34.4015,24250.4409
2010-07-21 13:00:00,51.38,51.41,51.37,51.41,21384.47971781305,34.3948,34.4149,34.3881,34.4149,21384.4797
2010-07-21 13:10:00,51.4,51.42,51.36,51.36,21053.79188712522,34.4082,34.4216,34.3814,34.3814,21053.7919
2010-07-21 13:20:00,51.37,51.44,51.36,51.43,16093.474426807756,34.3881,34.435,34.3814,34.4283,16093.4744
2010-07-21 13:30:00,51.44,51.5,51.44,51.49,21274.250440917105,34.435,34.4751,34.435,34.4684,21274.2504
2010-07-21 13:40:00,51.51,51.52,51.42,51.52,23478.835978835978,34.4818,34.4885,34.4216,34.4885,23478.836
2010-07-21 13:50:00,51.53,51.54,51.4,51.4,40233.68606701939,34.4952,34.5019,34.4082,34.4082,40233.6861
2010-07-21 14:00:00,51.39,51.45,51.24,51.24,40784.83245149911,34.4015,34.4416,34.3011,34.3011,40784.8325
2010-07-21 14:10:00,51.24,51.24,50.82,50.97,68342.151675485,34.3011,34.3011,34.0199,34.1203,68342.1517
2010-07-21 14:20:00,50.96,50.98,50.79,50.9,36485.89065255732,34.1136,34.127,33.9998,34.0735,36485.8907
2010-07-21 14:30:00,50.88,50.89,50.69,50.79,39792.76895943562,34.0601,34.0668,33.9329,33.9998,39792.769
2010-07-21 14:40:00,50.79,50.88,50.74,50.77,36375.66137566137,33.9998,34.0601,33.9664,33.9864,36375.6614
2010-07-21 14:50:00,50.78,50.79,50.41,50.49,43540.5643738977,33.9931,33.9998,33.7454,33.799,43540.5644
2010-07-21 15:00:00,50.5,50.68,50.48,50.67,42548.50088183421,33.8057,33.9262,33.7923,33.9195,42548.5009
2010-07-21 15:10:00,50.66,50.8,50.62,50.67,45745.149911816574,33.9128,34.0065,33.886,33.9195,45745.1499
2010-07-21 15:20:00,50.64,50.75,50.55,50.67,47178.13051146384,33.8994,33.9731,33.8392,33.9195,47178.1305
2010-07-21 15:30:00,50.66,50.8,50.64,50.74,74184.30335097,33.9128,34.0065,33.8994,33.9664,74184.3034
2010-07-21 15:40:00,50.75,50.87,50.63,50.83,79695.76719576718,33.9731,34.0534,33.8927,34.0266,79695.7672
2010-07-21 15:50:00,50.85,50.93,50.7,50.8,137786.59611992945,34.04,34.0935,33.9396,34.0065,137786.5961
2010-07-22 09:30:00,51.41,51.57,51.3,51.37,29982.36331569665,34.4149,34.522,34.3412,34.3881,29982.3633
2010-07-22 09:40:00,51.36,51.48,51.35,51.47,45745.149911816574,34.3814,34.4617,34.3747,34.455,45745.1499
2010-07-22 09:50:00,51.47,51.54,51.41,51.49,57429.45326278659,34.455,34.5019,34.4149,34.4684,57429.4533
2010-07-22 10:00:00,51.49,51.67,51.41,51.61,97552.91005291004,34.4684,34.5889,34.4149,34.5488,97552.9101
2010-07-22 10:10:00,51.62,51.72,51.58,51.58,116291.88712522044,34.5554,34.6224,34.5287,34.5287,116291.8871
2010-07-22 10:20:00,51.59,51.72,51.55,51.7,93915.34391534392,34.5354,34.6224,34.5086,34.609,93915.3439
2010-07-22 10:30:00,51.71,51.73,51.61,51.67,147486.77248677248,34.6157,34.6291,34.5488,34.5889,147486.7725
2010-07-22 10:40:00,51.66,51.73,51.64,51.7,102292.76895943562,34.5822,34.6291,34.5688,34.609,102292.769
2010-07-22 10:50:00,51.68,51.86,51.68,51.82,102513.2275132275,34.5956,34.7161,34.5956,34.6893,102513.2275
2010-07-22 11:00:00,51.81,51.86,51.77,51.78,110559.96472663138,34.6826,34.7161,34.6559,34.6626,110559.9647
2010-07-22 11:10:00,51.78,51.89,51.78,51.86,99867.72486772486,34.6626,34.7362,34.6626,34.7161,99867.7249
2010-07-22 11:20:00,51.86,52.07,51.84,52.05,44863.31569664903,34.7161,34.8567,34.7027,34.8433,44863.3157
2010-07-22 11:30:00,52.06,52.1,51.94,51.96,58311.28747795414,34.85,34.8768,34.7697,34.783,58311.2875
2010-07-22 11:40:00,51.96,51.96,51.81,51.86,42989.41798941798,34.783,34.783,34.6826,34.7161,42989.418
2010-07-22 11:50:00,51.86,51.89,51.79,51.86,35273.36860670194,34.7161,34.7362,34.6692,34.7161,35273.3686
2010-07-22 12:00:00,51.86,51.96,51.85,51.93,19731.040564373896,34.7161,34.783,34.7094,34.763,19731.0406
2010-07-22 12:10:00,51.94,52.01,51.91,52.01,19951.499118165782,34.7697,34.8165,34.7496,34.8165,19951.4991
2010-07-22 12:20:00,52.0,52.04,51.94,51.98,20502.6455026455,34.8098,34.8366,34.7697,34.7964,20502.6455
2010-07-22 12:30:00,51.99,52.02,51.96,52.01,20392.416225749555,34.8031,34.8232,34.783,34.8165,20392.4162
2010-07-22 12:40:00,52.0,52.02,51.96,52.01,18298.059964726628,34.8098,34.8232,34.783,34.8165,18298.06
2010-07-22 12:50:00,52.01,52.11,51.99,52.09,17416.225749559082,34.8165,34.8835,34.8031,34.8701,17416.2257
2010-07-22 13:00:00,52.08,52.11,52.06,52.07,11133.156966490298,34.8634,34.8835,34.85,34.8567,11133.157
2010-07-22 13:10:00,52.07,52.17,52.07,52.17,14109.347442680775,34.8567,34.9236,34.8567,34.9236,14109.3474
2010-07-22 13:20:00,52.16,52.21,52.15,52.18,15321.869488536153,34.9169,34.9504,34.9102,34.9303,15321.8695
2010-07-22 13:30:00,52.17,52.2,52.16,52.18,28108.465608465605,34.9236,34.9437,34.9169,34.9303,28108.4656
2010-07-22 13:40:00,52.18,52.2,52.15,52.2,39131.39329805997,34.9303,34.9437,34.9102,34.9437,39131.3933
2010-07-22 13:50:00,52.2,52.21,52.15,52.15,25573.192239858905,34.9437,34.9504,34.9102,34.9102,25573.1922
2010-07-22 14:00:00,52.15,52.25,52.15,52.24,27888.00705467372,34.9102,34.9772,34.9102,34.9705,27888.0071
2010-07-22 14:10:00,52.25,52.34,52.23,52.25,34501.76366843033,34.9772,35.0374,34.9638,34.9772,34501.7637
2010-07-22 14:20:00,52.25,52.36,52.22,52.35,27226.631393298056,34.9772,35.0508,34.9571,35.0441,27226.6314
2010-07-22 14:30:00,52.35,52.37,52.27,52.27,39572.31040564374,35.0441,35.0575,34.9906,34.9906,39572.3104
2010-07-22 14:40:00,52.26,52.36,52.24,52.34,50154.32098765432,34.9839,35.0508,34.9705,35.0374,50154.321
2010-07-22 14:50:00,52.34,52.38,52.28,52.37,36485.89065255732,35.0374,35.0642,34.9973,35.0575,36485.8907
2010-07-22 15:00:00,52.37,52.43,52.36,52.42,131944.44444444444,35.0575,35.0977,35.0508,35.091,131944.4444
2010-07-22 15:10:00,52.41,52.6,52.38,52.59,68011.46384479717,35.0843,35.2115,35.0642,35.2048,68011.4638
2010-07-22 15:20:00,52.59,52.6,52.54,52.54,82010.582010582,35.2048,35.2115,35.1713,35.1713,82010.582
2010-07-22 15:30:00,52.54,52.56,52.31,52.33,376984.1269841269,35.1713,35.1847,35.0173,35.0307,376984.127
2010-07-22 15:40:00,52.33,52.49,52.26,52.39,458994.70899470896,35.0307,35.1378,34.9839,35.0709,458994.709
2010-07-22 15:50:00,52.39,52.58,52.36,52.5,427469.1358024691,35.0709,35.1981,35.0508,35.1445,427469.1358
2010-07-23 09:30:00,52.48,52.76,52.4,52.76,32738.09523809524,35.1311,35.3186,35.0776,35.3186,32738.0952
2010-07-23 09:40:00,52.76,52.76,52.55,52.63,100308.64197530864,35.3186,35.3186,35.178,35.2316,100308.642
2010-07-23 09:50:00,52.61,52.64,52.51,52.56,46406.52557319224,35.2182,35.2383,35.1512,35.1847,46406.5256
2010-07-23 10:00:00,52.56,52.62,52.51,52.56,93364.19753086418,35.1847,35.2249,35.1512,35.1847,93364.1975
2010-07-23 10:10:00,52.57,52.7,52.46,52.67,91159.61199294533,35.1914,35.2784,35.1178,35.2583,91159.612
2010-07-23 10:20:00,52.7,52.8,52.68,52.78,64594.35626102292,35.2784,35.3454,35.265,35.332,64594.3563
2010-07-23 10:30:00,52.79,52.96,52.77,52.94,69995.59082892415,35.3387,35.4525,35.3253,35.4391,69995.5908
2010-07-23 10:40:00,52.93,53.01,52.87,52.94,65145.50264550264,35.4324,35.4859,35.3922,35.4391,65145.5026
2010-07-23 10:50:00,52.94,52.94,52.75,52.76,42768.9594356261,35.4391,35.4391,35.3119,35.3186,42768.9594
2010-07-23 11:00:00,52.74,52.91,52.71,52.87,51917.98941798941,35.3052,35.419,35.2851,35.3922,51917.9894
2010-07-23 11:10:00,52.87,52.92,52.77,52.79,49823.63315696648,35.3922,35.4257,35.3253,35.3387,49823.6332
2010-07-23 11:20:00,52.78,52.8,52.73,52.75,65145.50264550264,35.332,35.3454,35.2985,35.3119,65145.5026
2010-07-23 11:30:00,52.76,52.9,52.76,52.9,40784.83245149911,35.3186,35.4123,35.3186,35.4123,40784.8325
2010-07-23 11:40:00,52.91,52.92,52.8,52.88,43871.25220458553,35.419,35.4257,35.3454,35.3989,43871.2522
2010-07-23 11:50:00,52.89,52.94,52.81,52.88,40013.22751322751,35.4056,35.4391,35.3521,35.3989,40013.2275
2010-07-23 12:00:00,52.89,52.99,52.72,52.79,65476.19047619047,35.4056,35.4726,35.2918,35.3387,65476.1905
2010-07-23 12:10:00,52.79,52.88,52.61,52.86,44642.85714285714,35.3387,35.3989,35.2182,35.3855,44642.8571
2010-07-23 12:20:00,52.86,52.95,52.77,52.9,36265.43209876543,35.3855,35.4458,35.3253,35.4123,36265.4321
2010-07-23 12:30:00,52.91,52.92,52.66,52.69,32407.407407407405,35.419,35.4257,35.2516,35.2717,32407.4074
2010-07-23 12:40:00,52.68,52.69,52.55,52.63,50264.55026455026,35.265,35.2717,35.178,35.2316,50264.5503
2010-07-23 12:50:00,52.64,52.66,52.6,52.64,41666.66666666666,35.2383,35.2516,35.2115,35.2383,41666.6667
2010-07-23 13:00:00,52.64,52.69,52.56,52.64,71979.71781305113,35.2383,35.2717,35.1847,35.2383,71979.7178
2010-07-23 13:10:00,52.64,52.74,52.58,52.66,100970.0176366843,35.2383,35.3052,35.1981,35.2516,100970.0176
2010-07-23 13:20:00,52.67,52.91,52.66,52.9,76719.57671957671,35.2583,35.419,35.2516,35.4123,76719.5767
2010-07-23 13:30:00,52.89,52.94,52.78,52.82,58972.6631393298,35.4056,35.4391,35.332,35.3587,58972.6631
2010-07-23 13:40:00,52.82,52.82,52.65,52.66,42328.04232804232,35.3587,35.3587,35.2449,35.2516,42328.0423
2010-07-23 13:50:00,52.67,52.88,52.67,52.85,43871.25220458553,35.2583,35.3989,35.2583,35.3788,43871.2522
2010-07-23 14:00:00,52.85,52.92,52.77,52.85,38029.10052910053,35.3788,35.4257,35.3253,35.3788,38029.1005
2010-07-23 14:10:00,52.85,52.91,52.77,52.84,40123.456790123455,35.3788,35.419,35.3253,35.3721,40123.4568
2010-07-23 14:20:00,52.83,52.83,52.74,52.78,62389.77072310405,35.3654,35.3654,35.3052,35.332,62389.7707
2010-07-23 14:30:00,52.79,52.85,52.77,52.85,42658.73015873016,35.3387,35.3788,35.3253,35.3788,42658.7302
2010-07-23 14:40:00,52.84,52.91,52.82,52.91,44973.544973544966,35.3721,35.419,35.3587,35.419,44973.545
2010-07-23 14:50:00,52.91,53.06,52.89,52.98,68452.38095238095,35.419,35.5194,35.4056,35.4659,68452.381
2010-07-23 15:00:00,52.97,52.99,52.89,52.97,59634.03880070546,35.4592,35.4726,35.4056,35.4592,59634.0388
2010-07-23 15:10:00,52.98,53.02,52.92,52.98,113315.69664902995,35.4659,35.4926,35.4257,35.4659,113315.6966
2010-07-23 15:20:00,52.98,53.03,52.88,52.95,69775.13227513227,35.4659,35.4993,35.3989,35.4458,69775.1323
2010-07-23 15:30:00,52.94,53.02,52.8,52.84,156746.03174603172,35.4391,35.4926,35.3454,35.3721,156746.0317
2010-07-23 15:40:00,52.84,52.91,52.73,52.85,192901.2345679012,35.3721,35.419,35.2985,35.3788,192901.2346
2010-07-23 15:50:00,52.86,52.9,52.75,52.79,413249.5590828924,35.3855,35.4123,35.3119,35.3387,413249.5591
2010-07-26 09:30:00,53.01,53.2,52.64,52.67,57649.91181657848,35.4859,35.6131,35.2383,35.2583,57649.9118
2010-07-26 09:40:00,52.67,53.07,52.62,53.05,42548.50088183421,35.2583,35.5261,35.2249,35.5127,42548.5009
2010-07-26 09:50:00,53.08,53.1,52.94,53.06,79254.85008818342,35.5328,35.5462,35.4391,35.5194,79254.8501
2010-07-26 10:00:00,53.07,53.33,53.03,53.3,100198.41269841268,35.5261,35.7002,35.4993,35.6801,100198.4127
2010-07-26 10:10:00,53.3,53.3,53.2,53.2,63271.6049382716,35.6801,35.6801,35.6131,35.6131,63271.6049
2010-07-26 10:20:00,53.19,53.3,53.19,53.22,34060.84656084656,35.6064,35.6801,35.6064,35.6265,34060.8466
2010-07-26 10:30:00,53.22,53.3,53.13,53.29,53902.11640211639,35.6265,35.6801,35.5663,35.6734,53902.1164
2010-07-26 10:40:00,53.29,53.3,53.23,53.3,39572.31040564374,35.6734,35.6801,35.6332,35.6801,39572.3104
2010-07-26 10:50:00,53.29,53.33,53.23,53.29,34281.305114638446,35.6734,35.7002,35.6332,35.6734,34281.3051
2010-07-26 11:00:00,53.29,53.38,53.27,53.33,25462.96296296296,35.6734,35.7336,35.66,35.7002,25462.963
2010-07-26 11:10:00,53.34,53.51,53.34,53.51,52579.365079365074,35.7068,35.8206,35.7068,35.8206,52579.3651
2010-07-26 11:20:00,53.51,53.54,53.49,53.52,49603.1746031746,35.8206,35.8407,35.8073,35.8273,49603.1746
2010-07-26 11:30:00,53.52,53.52,53.44,53.51,58201.05820105819,35.8273,35.8273,35.7738,35.8206,58201.0582
2010-07-26 11:40:00,53.49,53.52,53.49,53.5,59964.72663139329,35.8073,35.8273,35.8073,35.814,59964.7266
2010-07-26 11:50:00,53.5,53.52,53.48,53.48,57539.68253968253,35.814,35.8273,35.8006,35.8006,57539.6825
2010-07-26 12:00:00,53.49,53.54,53.48,53.51,41997.35449735449,35.8073,35.8407,35.8006,35.8206,41997.3545
2010-07-26 12:10:00,53.52,53.52,53.47,53.48,41335.97883597883,35.8273,35.8273,35.7939,35.8006,41335.9788
2010-07-26 12:20:00,53.48,53.49,53.38,53.46,73302.46913580246,35.8006,35.8073,35.7336,35.7872,73302.4691
2010-07-26 12:30:00,53.46,53.51,53.43,53.48,38249.55908289241,35.7872,35.8206,35.7671,35.8006,38249.5591
2010-07-26 12:40:00,53.49,53.52,53.45,53.47,21274.250440917105,35.8073,35.8273,35.7805,35.7939,21274.2504
2010-07-26 12:50:00,53.45,53.48,53.37,53.4,26565.2557319224,35.7805,35.8006,35.7269,35.747,26565.2557
2010-07-26 13:00:00,53.41,53.43,53.24,53.27,55555.55555555555,35.7537,35.7671,35.6399,35.66,55555.5556
2010-07-26 13:10:00,53.27,53.34,53.27,53.3,13558.201058201055,35.66,35.7068,35.66,35.6801,13558.2011
2010-07-26 13:20:00,53.28,53.32,53.23,53.29,9810.405643738975,35.6667,35.6935,35.6332,35.6734,9810.4056
2010-07-26 13:30:00,53.3,53.35,53.28,53.29,30753.96825396825,35.6801,35.7135,35.6667,35.6734,30753.9683
2010-07-26 13:40:00,53.29,53.33,53.25,53.32,21384.47971781305,35.6734,35.7002,35.6466,35.6935,21384.4797
2010-07-26 13:50:00,53.31,53.31,53.21,53.23,23148.148148148142,35.6868,35.6868,35.6198,35.6332,23148.1481
2010-07-26 14:00:00,53.24,53.26,53.21,53.23,39241.6225749559,35.6399,35.6533,35.6198,35.6332,39241.6226
2010-07-26 14:10:00,53.22,53.25,53.22,53.25,23368.60670194004,35.6265,35.6466,35.6265,35.6466,23368.6067
2010-07-26 14:20:00,53.25,53.25,53.2,53.21,17195.767195767196,35.6466,35.6466,35.6131,35.6198,17195.7672
2010-07-26 14:30:00,53.2,53.2,53.09,53.1,27667.548500881832,35.6131,35.6131,35.5395,35.5462,27667.5485
2010-07-26 14:40:00,53.11,53.19,53.1,53.19,28880.07054673721,35.5529,35.6064,35.5462,35.6064,28880.0705
2010-07-26 14:50:00,53.19,53.22,53.15,53.18,26675.485008818338,35.6064,35.6265,35.5797,35.5997,26675.485
2010-07-26 15:00:00,53.19,53.27,53.18,53.25,38690.47619047618,35.6064,35.66,35.5997,35.6466,38690.4762
2010-07-26 15:10:00,53.23,53.31,53.21,53.25,56547.61904761904,35.6332,35.6868,35.6198,35.6466,56547.619
2010-07-26 15:20:00,53.25,53.36,53.22,53.29,55665.78483245149,35.6466,35.7202,35.6265,35.6734,55665.7848
2010-07-26 15:30:00,53.3,53.39,53.29,53.35,98765.43209876542,35.6801,35.7403,35.6734,35.7135,98765.4321
2010-07-26 15:40:00,53.35,53.5,53.34,53.5,102182.53968253967,35.7135,35.814,35.7068,35.814,102182.5397
2010-07-26 15:50:00,53.5,53.57,53.43,53.54,208443.56261022924,35.814,35.8608,35.7671,35.8407,208443.5626
2010-07-27 09:30:00,53.89,53.89,53.46,53.65,72420.63492063491,36.075,36.075,35.7872,35.9144,72420.6349
2010-07-27 09:40:00,53.66,53.67,53.51,53.52,54012.34567901234,35.9211,35.9278,35.8206,35.8273,54012.3457
2010-07-27 09:50:00,53.51,53.56,53.38,53.42,91159.61199294533,35.8206,35.8541,35.7336,35.7604,91159.612
2010-07-27 10:00:00,53.42,53.74,53.38,53.38,78373.01587301586,35.7604,35.9746,35.7336,35.7336,78373.0159
2010-07-27 10:10:00,53.38,53.46,53.29,53.45,59634.03880070546,35.7336,35.7872,35.6734,35.7805,59634.0388
2010-07-27 10:20:00,53.46,53.52,53.38,53.48,40674.60317460317,35.7872,35.8273,35.7336,35.8006,40674.6032
2010-07-27 10:30:00,53.5,53.55,53.43,53.43,33840.38800705467,35.814,35.8474,35.7671,35.7671,33840.388
2010-07-27 10:40:00,53.43,53.46,53.26,53.34,35824.514991181655,35.7671,35.7872,35.6533,35.7068,35824.515
2010-07-27 10:50:00,53.33,53.43,53.31,53.36,38470.0176366843,35.7002,35.7671,35.6868,35.7202,38470.0176
2010-07-27 11:00:00,53.37,53.37,53.22,53.23,26675.485008818338,35.7269,35.7269,35.6265,35.6332,26675.485
2010-07-27 11:10:00,53.23,53.23,53.1,53.1,27447.089947089946,35.6332,35.6332,35.5462,35.5462,27447.0899
2010-07-27 11:20:00,53.11,53.2,53.1,53.17,24581.12874779541,35.5529,35.6131,35.5462,35.593,24581.1287
2010-07-27 11:30:00,53.18,53.22,53.0,53.02,79254.85008818342,35.5997,35.6265,35.4792,35.4926,79254.8501
2010-07-27 11:40:00,53.02,53.03,52.93,52.94,46186.06701940035,35.4926,35.4993,35.4324,35.4391,46186.067
2010-07-27 11:50:00,52.92,52.96,52.88,52.94,66468.25396825396,35.4257,35.4525,35.3989,35.4391,66468.254
2010-07-27 12:00:00,52.94,52.94,52.91,52.93,31305.11463844797,35.4391,35.4391,35.419,35.4324,31305.1146
2010-07-27 12:10:00,52.94,53.12,52.94,53.06,20723.104056437387,35.4391,35.5596,35.4391,35.5194,20723.1041
2010-07-27 12:20:00,53.07,53.15,53.05,53.1,13117.283950617282,35.5261,35.5797,35.5127,35.5462,13117.284
2010-07-27 12:30:00,53.1,53.12,53.04,53.12,21053.79188712522,35.5462,35.5596,35.506,35.5596,21053.7919
2010-07-27 12:40:00,53.12,53.16,53.04,53.06,13227.513227513226,35.5596,35.5864,35.506,35.5194,13227.5132
2010-07-27 12:50:00,53.06,53.07,52.93,52.93,26675.485008818338,35.5194,35.5261,35.4324,35.4324,26675.485
2010-07-27 13:00:00,52.94,52.98,52.89,52.92,17085.53791887125,35.4391,35.4659,35.4056,35.4257,17085.5379
2010-07-27 13:10:00,52.92,52.92,52.84,52.84,20171.95767195767,35.4257,35.4257,35.3721,35.3721,20171.9577
2010-07-27 13:20:00,52.85,52.87,52.71,52.73,20282.18694885361,35.3788,35.3922,35.2851,35.2985,20282.1869
2010-07-27 13:30:00,52.72,52.76,52.71,52.74,18628.74779541446,35.2918,35.3186,35.2851,35.3052,18628.7478
2010-07-27 13:40:00,52.74,52.86,52.67,52.86,18187.830687830687,35.3052,35.3855,35.2583,35.3855,18187.8307
2010-07-27 13:50:00,52.86,52.86,52.75,52.78,17636.68430335097,35.3855,35.3855,35.3119,35.332,17636.6843
2010-07-27 14:00:00,52.78,52.82,52.7,52.8,27557.319223985887,35.332,35.3587,35.2784,35.3454,27557.3192
2010-07-27 14:10:00,52.8,52.84,52.67,52.84,32848.324514991175,35.3454,35.3721,35.2583,35.3721,32848.3245
2010-07-27 14:20:00,52.84,52.84,52.75,52.78,32627.86596119929,35.3721,35.3721,35.3119,35.332,32627.866
2010-07-27 14:30:00,52.79,52.8,52.74,52.77,31084.65608465608,35.3387,35.3454,35.3052,35.3253,31084.6561
2010-07-27 14:40:00,52.78,52.78,52.74,52.76,25903.880070546733,35.332,35.332,35.3052,35.3186,25903.8801
2010-07-27 14:50:00,52.77,52.78,52.64,52.68,33840.38800705467,35.3253,35.332,35.2383,35.265,33840.388
2010-07-27 15:00:00,52.69,52.77,52.69,52.76,34171.0758377425,35.2717,35.3253,35.2717,35.3186,34171.0758
2010-07-27 15:10:00,52.77,52.79,52.69,52.77,39131.39329805997,35.3253,35.3387,35.2717,35.3253,39131.3933
2010-07-27 15:20:00,52.76,52.84,52.76,52.78,44201.940035273365,35.3186,35.3721,35.3186,35.332,44201.94
2010-07-27 15:30:00,52.79,52.85,52.74,52.78,67129.62962962962,35.3387,35.3788,35.3052,35.332,67129.6296
2010-07-27 15:40:00,52.78,52.81,52.7,52.71,62059.08289241622,35.332,35.3521,35.2784,35.2851,62059.0829
2010-07-27 15:50:00,52.7,52.82,52.69,52.77,140542.32804232804,35.2784,35.3587,35.2717,35.3253,140542.328
2010-07-28 09:30:00,52.75,52.93,52.44,52.75,28990.299823633155,35.3119,35.4324,35.1044,35.3119,28990.2998
2010-07-28 09:40:00,52.74,52.89,52.73,52.74,28659.611992945323,35.3052,35.4056,35.2985,35.3052,28659.612
2010-07-28 09:50:00,52.74,52.84,52.73,52.8,30974.426807760137,35.3052,35.3721,35.2985,35.3454,30974.4268
2010-07-28 10:00:00,52.81,52.84,52.74,52.74,23148.148148148142,35.3521,35.3721,35.3052,35.3052,23148.1481
2010-07-28 10:10:00,52.74,52.82,52.74,52.78,28880.07054673721,35.3052,35.3587,35.3052,35.332,28880.0705
2010-07-28 10:20:00,52.76,52.81,52.66,52.81,30092.592592592588,35.3186,35.3521,35.2516,35.3521,30092.5926
2010-07-28 10:30:00,52.8,52.9,52.73,52.84,32076.719576719574,35.3454,35.4123,35.2985,35.3721,32076.7196
2010-07-28 10:40:00,52.83,52.95,52.74,52.94,42438.271604938265,35.3654,35.4458,35.3052,35.4391,42438.2716
2010-07-28 10:50:00,52.95,53.06,52.88,53.05,37257.49559082892,35.4458,35.5194,35.3989,35.5127,37257.4956
2010-07-28 11:00:00,53.05,53.07,52.97,53.01,24250.440917107582,35.5127,35.5261,35.4592,35.4859,24250.4409
2010-07-28 11:10:00,53.01,53.13,52.99,53.04,29651.67548500881,35.4859,35.5663,35.4726,35.506,29651.6755
2010-07-28 11:20:00,53.05,53.15,53.03,53.1,93253.96825396824,35.5127,35.5797,35.4993,35.5462,93253.9683
2010-07-28 11:30:00,53.11,53.12,53.03,53.05,68342.151675485,35.5529,35.5596,35.4993,35.5127,68342.1517
2010-07-28 11:40:00,53.05,53.1,53.03,53.05,30753.96825396825,35.5127,35.5462,35.4993,35.5127,30753.9683
2010-07-28 11:50:00,53.04,53.09,53.02,53.05,24581.12874779541,35.506,35.5395,35.4926,35.5127,24581.1287
2010-07-28 12:00:00,53.06,53.1,53.01,53.07,27447.089947089946,35.5194,35.5462,35.4859,35.5261,27447.0899
2010-07-28 12:10:00,53.08,53.08,53.03,53.07,21825.396825396823,35.5328,35.5328,35.4993,35.5261,21825.3968
2010-07-28 12:20:00,53.07,53.08,53.04,53.05,20612.87477954145,35.5261,35.5328,35.506,35.5127,20612.8748
2010-07-28 12:30:00,53.04,53.12,53.04,53.12,26014.10934744268,35.506,35.5596,35.506,35.5596,26014.1093
2010-07-28 12:40:00,53.13,53.21,53.12,53.16,16093.474426807756,35.5663,35.6198,35.5596,35.5864,16093.4744
2010-07-28 12:50:00,53.16,53.23,53.15,53.21,21274.250440917105,35.5864,35.6332,35.5797,35.6198,21274.2504
2010-07-28 13:00:00,53.22,53.27,53.19,53.25,19400.352733686064,35.6265,35.66,35.6064,35.6466,19400.3527
2010-07-28 13:10:00,53.26,53.29,53.23,53.24,19731.040564373896,35.6533,35.6734,35.6332,35.6399,19731.0406
2010-07-28 13:20:00,53.25,53.25,53.16,53.23,36706.3492063492,35.6466,35.6466,35.5864,35.6332,36706.3492
2010-07-28 13:30:00,53.23,53.26,53.17,53.23,20723.104056437387,35.6332,35.6533,35.593,35.6332,20723.1041
2010-07-28 13:40:00,53.23,53.33,53.23,53.33,17636.68430335097,35.6332,35.7002,35.6332,35.7002,17636.6843
2010-07-28 13:50:00,53.31,53.32,53.18,53.19,52579.365079365074,35.6868,35.6935,35.5997,35.6064,52579.3651
2010-07-28 14:00:00,53.19,53.24,53.11,53.22,36706.3492063492,35.6064,35.6399,35.5529,35.6265,36706.3492
2010-07-28 14:10:00,53.22,53.23,52.98,52.98,32407.407407407405,35.6265,35.6332,35.4659,35.4659,32407.4074
2010-07-28 14:20:00,52.96,53.02,52.92,52.97,52028.21869488536,35.4525,35.4926,35.4257,35.4592,52028.2187
2010-07-28 14:30:00,52.96,53.05,52.95,52.98,49162.25749559082,35.4525,35.5127,35.4458,35.4659,49162.2575
2010-07-28 14:40:00,52.98,53.01,52.87,52.9,36596.119929453256,35.4659,35.4859,35.3922,35.4123,36596.1199
2010-07-28 14:50:00,52.89,52.94,52.86,52.92,28659.611992945323,35.4056,35.4391,35.3855,35.4257,28659.612
2010-07-28 15:00:00,52.92,52.94,52.83,52.86,120260.14109347442,35.4257,35.4391,35.3654,35.3855,120260.1411
2010-07-28 15:10:00,52.86,52.94,52.84,52.9,138888.88888888888,35.3855,35.4391,35.3721,35.4123,138888.8889
2010-07-28 15:20:00,52.89,53.13,52.85,53.12,138999.1181657848,35.4056,35.5663,35.3788,35.5596,138999.1182
2010-07-28 15:30:00,53.12,53.15,52.99,52.99,75176.3668430335,35.5596,35.5797,35.4726,35.4726,75176.3668
2010-07-28 15:40:00,52.99,53.12,52.96,53.06,68342.151675485,35.4726,35.5596,35.4525,35.5194,68342.1517
2010-07-28 15:50:00,53.07,53.11,52.93,52.99,94907.4074074074,35.5261,35.5529,35.4324,35.4726,94907.4074
2010-07-29 09:30:00,53.97,54.43,53.78,53.78,226410.93474426804,36.1286,36.4365,36.0014,36.0014,226410.9347
2010-07-29 09:40:00,53.79,53.85,53.43,53.57,144069.66490299822,36.0081,36.0483,35.7671,35.8608,144069.6649
2010-07-29 09:50:00,53.53,53.57,53.43,53.43,44642.85714285714,35.834,35.8608,35.7671,35.7671,44642.8571
2010-07-29 10:00:00,53.46,53.53,53.37,53.49,65917.10758377424,35.7872,35.834,35.7269,35.8073,65917.1076
2010-07-29 10:10:00,53.5,53.65,53.39,53.65,32076.719576719574,35.814,35.9144,35.7403,35.9144,32076.7196
2010-07-29 10:20:00,53.64,53.64,53.46,53.5,29431.216931216928,35.9077,35.9077,35.7872,35.814,29431.2169
2010-07-29 10:30:00,53.52,53.56,53.33,53.52,36926.80776014109,35.8273,35.8541,35.7002,35.8273,36926.8078
2010-07-29 10:40:00,53.52,53.58,53.42,53.51,71428.57142857142,35.8273,35.8675,35.7604,35.8206,71428.5714
2010-07-29 10:50:00,53.52,53.64,53.43,53.57,25242.50440917108,35.8273,35.9077,35.7671,35.8608,25242.5044
2010-07-29 11:00:00,53.56,53.56,53.43,53.44,22376.54320987654,35.8541,35.8541,35.7671,35.7738,22376.5432
2010-07-29 11:10:00,53.42,53.48,53.05,53.05,35383.59788359788,35.7604,35.8006,35.5127,35.5127,35383.5979
2010-07-29 11:20:00,53.07,53.19,52.96,53.02,61067.01940035273,35.5261,35.6064,35.4525,35.4926,61067.0194
2010-07-29 11:30:00,53.03,53.03,52.69,52.77,49162.25749559082,35.4993,35.4993,35.2717,35.3253,49162.2575
2010-07-29 11:40:00,52.77,52.78,52.64,52.73,49052.02821869488,35.3253,35.332,35.2383,35.2985,49052.0282
2010-07-29 11:50:00,52.73,52.79,52.63,52.66,73192.23985890651,35.2985,35.3387,35.2316,35.2516,73192.2399
2010-07-29 12:00:00,52.66,52.71,52.45,52.61,70216.04938271604,35.2516,35.2851,35.1111,35.2182,70216.0494
2010-07-29 12:10:00,52.61,52.71,52.56,52.67,44422.39858906525,35.2182,35.2851,35.1847,35.2583,44422.3986
2010-07-29 12:20:00,52.67,52.72,52.63,52.64,62499.99999999999,35.2583,35.2918,35.2316,35.2383,62500.0
2010-07-29 12:30:00,52.64,52.77,52.6,52.63,29761.90476190476,35.2383,35.3253,35.2115,35.2316,29761.9048
2010-07-29 12:40:00,52.64,52.7,52.55,52.59,27998.23633156966,35.2383,35.2784,35.178,35.2048,27998.2363
2010-07-29 12:50:00,52.59,52.74,52.54,52.74,16754.85008818342,35.2048,35.3052,35.1713,35.3052,16754.8501
2010-07-29 13:00:00,52.71,52.85,52.64,52.81,37147.266313932974,35.2851,35.3788,35.2383,35.3521,37147.2663
2010-07-29 13:10:00,52.82,52.94,52.77,52.86,34611.992945326274,35.3587,35.4391,35.3253,35.3855,34611.9929
2010-07-29 13:20:00,52.86,52.95,52.81,52.95,37808.64197530864,35.3855,35.4458,35.3521,35.4458,37808.642
2010-07-29 13:30:00,52.95,53.06,52.94,53.01,35604.056437389765,35.4458,35.5194,35.4391,35.4859,35604.0564
2010-07-29 13:40:00,53.03,53.2,53.02,53.18,47619.04761904761,35.4993,35.6131,35.4926,35.5997,47619.0476
2010-07-29 13:50:00,53.18,53.27,53.17,53.23,74955.90828924162,35.5997,35.66,35.593,35.6332,74955.9083
2010-07-29 14:00:00,53.23,53.35,53.18,53.33,115520.28218694884,35.6332,35.7135,35.5997,35.7002,115520.2822
2010-07-29 14:10:00,53.32,53.37,53.19,53.27,44532.62786596119,35.6935,35.7269,35.6064,35.66,44532.6279
2010-07-29 14:20:00,53.28,53.31,53.21,53.28,29982.36331569665,35.6667,35.6868,35.6198,35.6667,29982.3633
2010-07-29 14:30:00,53.28,53.43,53.16,53.38,97663.13932980598,35.6667,35.7671,35.5864,35.7336,97663.1393
2010-07-29 14:40:00,53.38,53.56,53.35,53.51,138447.9717813051,35.7336,35.8541,35.7135,35.8206,138447.9718
2010-07-29 14:50:00,53.49,53.55,53.33,53.47,60515.87301587301,35.8073,35.8474,35.7002,35.7939,60515.873
2010-07-29 15:00:00,53.48,53.48,53.31,53.32,59744.2680776014,35.8006,35.8006,35.6868,35.6935,59744.2681
2010-07-29 15:10:00,53.33,53.51,53.33,53.47,41446.20811287477,35.7002,35.8206,35.7002,35.7939,41446.2081
2010-07-29 15:20:00,53.48,53.52,53.42,53.44,62169.312169312165,35.8006,35.8273,35.7604,35.7738,62169.3122
2010-07-29 15:30:00,53.43,53.47,53.29,53.33,69003.52733686066,35.7671,35.7939,35.6734,35.7002,69003.5273
2010-07-29 15:40:00,53.33,53.37,53.17,53.18,104828.04232804231,35.7002,35.7269,35.593,35.5997,104828.0423
2010-07-29 15:50:00,53.19,53.21,52.9,53.0,228174.6031746032,35.6064,35.6198,35.4123,35.4792,228174.6032
2010-07-30 09:30:00,52.67,52.67,51.89,52.01,116071.42857142857,35.2583,35.2583,34.7362,34.8165,116071.4286
2010-07-30 09:40:00,51.99,52.62,51.99,52.46,121252.20458553793,34.8031,35.2249,34.8031,35.1178,121252.2046
2010-07-30 09:50:00,52.44,52.66,52.28,52.56,64263.66843033509,35.1044,35.2516,34.9973,35.1847,64263.6684
2010-07-30 10:00:00,52.57,52.8,52.56,52.71,90388.00705467373,35.1914,35.3454,35.1847,35.2851,90388.0071
2010-07-30 10:10:00,52.72,52.93,52.64,52.7,65917.10758377424,35.2918,35.4324,35.2383,35.2784,65917.1076
2010-07-30 10:20:00,52.72,52.79,52.63,52.65,43981.481481481474,35.2918,35.3387,35.2316,35.2449,43981.4815
2010-07-30 10:30:00,52.66,52.85,52.64,52.75,65696.64902998235,35.2516,35.3788,35.2383,35.3119,65696.649
2010-07-30 10:40:00,52.75,53.09,52.75,53.09,75617.28395061727,35.3119,35.5395,35.3119,35.5395,75617.284
2010-07-30 10:50:00,53.09,53.12,52.96,53.1,64263.66843033509,35.5395,35.5596,35.4525,35.5462,64263.6684
2010-07-30 11:00:00,53.09,53.09,52.93,52.98,131172.83950617284,35.5395,35.5395,35.4324,35.4659,131172.8395
2010-07-30 11:10:00,52.98,53.0,52.95,52.97,80026.45502645502,35.4659,35.4792,35.4458,35.4592,80026.455
2010-07-30 11:20:00,52.96,53.01,52.92,52.95,113866.8430335097,35.4525,35.4859,35.4257,35.4458,113866.843
2010-07-30 11:30:00,52.95,53.03,52.94,53.03,56768.07760141093,35.4458,35.4993,35.4391,35.4993,56768.0776
2010-07-30 11:40:00,53.03,53.11,52.97,53.11,40013.22751322751,35.4993,35.5529,35.4592,35.5529,40013.2275
2010-07-30 11:50:00,53.11,53.24,53.09,53.21,33289.241622574955,35.5529,35.6399,35.5395,35.6198,33289.2416
2010-07-30 12:00:00,53.23,53.31,53.2,53.3,48280.42328042328,35.6332,35.6868,35.6131,35.6801,48280.4233
2010-07-30 12:10:00,53.29,53.29,53.13,53.15,40233.68606701939,35.6734,35.6734,35.5663,35.5797,40233.6861
2010-07-30 12:20:00,53.16,53.21,53.13,53.19,23699.294532627864,35.5864,35.6198,35.5663,35.6064,23699.2945
2010-07-30 12:30:00,53.16,53.21,53.13,53.18,25462.96296296296,35.5864,35.6198,35.5663,35.5997,25462.963
2010-07-30 12:40:00,53.19,53.23,53.14,53.16,18077.60141093474,35.6064,35.6332,35.573,35.5864,18077.6014
2010-07-30 12:50:00,53.17,53.23,53.15,53.19,18298.059964726628,35.593,35.6332,35.5797,35.6064,18298.06
2010-07-30 13:00:00,53.19,53.22,53.15,53.15,19951.499118165782,35.6064,35.6265,35.5797,35.5797,19951.4991
2010-07-30 13:10:00,53.16,53.2,53.13,53.17,58201.05820105819,35.5864,35.6131,35.5663,35.593,58201.0582
2010-07-30 13:20:00,53.17,53.2,53.14,53.18,32517.636684303347,35.593,35.6131,35.573,35.5997,32517.6367
2010-07-30 13:30:00,53.17,53.17,53.02,53.03,35052.91005291005,35.593,35.593,35.4926,35.4993,35052.9101
2010-07-30 13:40:00,53.03,53.06,52.99,53.03,17416.225749559082,35.4993,35.5194,35.4726,35.4993,17416.2257
2010-07-30 13:50:00,53.03,53.03,52.83,52.85,21825.396825396823,35.4993,35.4993,35.3654,35.3788,21825.3968
2010-07-30 14:00:00,52.86,52.93,52.82,52.85,28108.465608465605,35.3855,35.4324,35.3587,35.3788,28108.4656
2010-07-30 14:10:00,52.86,53.03,52.85,53.01,30974.426807760137,35.3855,35.4993,35.3788,35.4859,30974.4268
2010-07-30 14:20:00,52.99,53.08,52.98,53.03,19841.26984126984,35.4726,35.5328,35.4659,35.4993,19841.2698
2010-07-30 14:30:00,53.03,53.03,52.9,52.93,28769.841269841265,35.4993,35.4993,35.4123,35.4324,28769.8413
2010-07-30 14:40:00,52.94,53.01,52.9,52.94,26895.943562610228,35.4391,35.4859,35.4123,35.4391,26895.9436
2010-07-30 14:50:00,52.94,53.0,52.89,52.92,45414.462081128746,35.4391,35.4792,35.4056,35.4257,45414.4621
2010-07-30 15:00:00,52.93,53.05,52.91,53.04,59413.58024691357,35.4324,35.5127,35.419,35.506,59413.5802
2010-07-30 15:10:00,53.03,53.2,53.03,53.17,42107.58377425044,35.4993,35.6131,35.4993,35.593,42107.5838
2010-07-30 15:20:00,53.18,53.35,53.16,53.27,54453.26278659611,35.5997,35.7135,35.5864,35.66,54453.2628
2010-07-30 15:30:00,53.28,53.33,53.21,53.27,122795.41446208111,35.6667,35.7002,35.6198,35.66,122795.4145
2010-07-30 15:40:00,53.27,53.41,53.25,53.31,155092.59259259258,35.66,35.7537,35.6466,35.6868,155092.5926
2010-07-30 15:50:00,53.31,53.35,53.19,53.19,200066.1375661376,35.6868,35.7135,35.6064,35.6064,200066.1376
2010-08-02 09:30:00,53.96,53.96,53.49,53.52,65035.27336860669,36.1219,36.1219,35.8073,35.8273,65035.2734
2010-08-02 09:40:00,53.5,53.52,53.18,53.25,63712.522045855374,35.814,35.8273,35.5997,35.6466,63712.522
2010-08-02 09:50:00,53.25,53.25,52.84,52.92,118386.24338624335,35.6466,35.6466,35.3721,35.4257,118386.2434
2010-08-02 10:00:00,52.94,53.18,52.84,52.87,155092.59259259258,35.4391,35.5997,35.3721,35.3922,155092.5926
2010-08-02 10:10:00,52.86,53.33,52.86,53.26,45414.462081128746,35.3855,35.7002,35.3855,35.6533,45414.4621
2010-08-02 10:20:00,53.26,53.33,53.2,53.21,42548.50088183421,35.6533,35.7002,35.6131,35.6198,42548.5009
2010-08-02 10:30:00,53.21,53.35,53.2,53.28,33068.783068783065,35.6198,35.7135,35.6131,35.6667,33068.7831
2010-08-02 10:40:00,53.29,53.31,53.23,53.23,26565.2557319224,35.6734,35.6868,35.6332,35.6332,26565.2557
2010-08-02 10:50:00,53.24,53.33,53.24,53.31,22817.460317460314,35.6399,35.7002,35.6399,35.6868,22817.4603
2010-08-02 11:00:00,53.31,53.39,53.3,53.34,26234.567901234564,35.6868,35.7403,35.6801,35.7068,26234.5679
2010-08-02 11:10:00,53.34,53.4,53.29,53.4,29872.1340388007,35.7068,35.747,35.6734,35.747,29872.134
2010-08-02 11:20:00,53.41,53.48,53.39,53.47,26675.485008818338,35.7537,35.8006,35.7403,35.7939,26675.485
2010-08-02 11:30:00,53.48,53.61,53.47,53.61,25573.192239858905,35.8006,35.8876,35.7939,35.8876,25573.1922
2010-08-02 11:40:00,53.59,53.62,53.55,53.61,15321.869488536153,35.8742,35.8943,35.8474,35.8876,15321.8695
2010-08-02 11:50:00,53.59,53.65,53.59,53.64,15652.557319223984,35.8742,35.9144,35.8742,35.9077,15652.5573
2010-08-02 12:00:00,53.64,53.64,53.44,53.44,53681.65784832451,35.9077,35.9077,35.7738,35.7738,53681.6578
2010-08-02 12:10:00,53.45,53.46,53.33,53.35,22707.231040564373,35.7805,35.7872,35.7002,35.7135,22707.231
2010-08-02 12:20:00,53.35,53.39,53.33,53.34,18628.74779541446,35.7135,35.7403,35.7002,35.7068,18628.7478
2010-08-02 12:30:00,53.33,53.35,53.26,53.31,16975.308641975305,35.7002,35.7135,35.6533,35.6868,16975.3086
2010-08-02 12:40:00,53.31,53.32,53.22,53.23,18077.60141093474,35.6868,35.6935,35.6265,35.6332,18077.6014
2010-08-02 12:50:00,53.23,53.42,53.23,53.34,12896.825396825396,35.6332,35.7604,35.6332,35.7068,12896.8254
2010-08-02 13:00:00,53.33,53.42,53.33,53.39,15542.32804232804,35.7002,35.7604,35.7002,35.7403,15542.328
2010-08-02 13:10:00,53.39,53.47,53.39,53.43,13888.888888888889,35.7403,35.7939,35.7403,35.7671,13888.8889
2010-08-02 13:20:00,53.43,53.44,53.38,53.41,10030.864197530864,35.7671,35.7738,35.7336,35.7537,10030.8642
2010-08-02 13:30:00,53.4,53.44,53.3,53.43,22156.08465608465,35.747,35.7738,35.6801,35.7671,22156.0847
2010-08-02 13:40:00,53.43,53.49,53.42,53.49,27336.860670194,35.7671,35.8073,35.7604,35.8073,27336.8607
2010-08-02 13:50:00,53.48,53.55,53.48,53.54,31415.34391534391,35.8006,35.8474,35.8006,35.8407,31415.3439
2010-08-02 14:00:00,53.52,53.54,53.47,53.51,43981.481481481474,35.8273,35.8407,35.7939,35.8206,43981.4815
2010-08-02 14:10:00,53.51,53.62,53.47,53.54,35493.82716049382,35.8206,35.8943,35.7939,35.8407,35493.8272
2010-08-02 14:20:00,53.54,53.55,53.44,53.47,28439.15343915344,35.8407,35.8474,35.7738,35.7939,28439.1534
2010-08-02 14:30:00,53.48,53.66,53.48,53.64,58201.05820105819,35.8006,35.9211,35.8006,35.9077,58201.0582
2010-08-02 14:40:00,53.63,53.7,53.62,53.63,47729.27689594356,35.901,35.9478,35.8943,35.901,47729.2769
2010-08-02 14:50:00,53.62,53.72,53.62,53.69,27447.089947089946,35.8943,35.9612,35.8943,35.9411,27447.0899
2010-08-02 15:00:00,53.7,53.72,53.61,53.68,27888.00705467372,35.9478,35.9612,35.8876,35.9345,27888.0071
2010-08-02 15:10:00,53.69,53.7,53.62,53.66,43650.79365079365,35.9411,35.9478,35.8943,35.9211,43650.7937
2010-08-02 15:20:00,53.66,53.68,53.63,53.66,35714.28571428571,35.9211,35.9345,35.901,35.9211,35714.2857
2010-08-02 15:30:00,53.66,53.74,53.65,53.65,79695.76719576718,35.9211,35.9746,35.9144,35.9144,79695.7672
2010-08-02 15:40:00,53.65,53.76,53.61,53.63,101741.6225749559,35.9144,35.988,35.8876,35.901,101741.6226
2010-08-02 15:50:00,53.62,53.76,53.59,53.7,133267.19576719575,35.8943,35.988,35.8742,35.9478,133267.1958
2010-08-03 09:30:00,53.47,53.75,53.33,53.75,47178.13051146384,35.7939,35.9813,35.7002,35.9813,47178.1305
2010-08-03 09:40:00,53.75,53.75,53.53,53.58,34171.0758377425,35.9813,35.9813,35.834,35.8675,34171.0758
2010-08-03 09:50:00,53.58,53.59,53.46,53.49,37257.49559082892,35.8675,35.8742,35.7872,35.8073,37257.4956
2010-08-03 10:00:00,53.48,53.52,53.31,53.5,46186.06701940035,35.8006,35.8273,35.6868,35.814,46186.067
2010-08-03 10:10:00,53.48,53.49,53.28,53.35,50595.23809523809,35.8006,35.8073,35.6667,35.7135,50595.2381
2010-08-03 10:20:00,53.33,53.47,53.32,53.35,22266.3139329806,35.7002,35.7939,35.6935,35.7135,22266.3139
2010-08-03 10:30:00,53.35,53.51,53.33,53.5,18187.830687830687,35.7135,35.8206,35.7002,35.814,18187.8307
2010-08-03 10:40:00,53.49,53.66,53.45,53.62,22266.3139329806,35.8073,35.9211,35.7805,35.8943,22266.3139
2010-08-03 10:50:00,53.62,53.62,53.51,53.62,17416.225749559082,35.8943,35.8943,35.8206,35.8943,17416.2257
2010-08-03 11:00:00,53.64,53.64,53.57,53.59,14440.035273368603,35.9077,35.9077,35.8608,35.8742,14440.0353
2010-08-03 11:10:00,53.59,53.67,53.56,53.66,18738.977072310405,35.8742,35.9278,35.8541,35.9211,18738.9771
2010-08-03 11:20:00,53.67,53.72,53.63,53.66,23037.9188712522,35.9278,35.9612,35.901,35.9211,23037.9189
2010-08-03 11:30:00,53.67,53.86,53.67,53.86,33730.15873015873,35.9278,36.0549,35.9278,36.0549,33730.1587
2010-08-03 11:40:00,53.86,53.89,53.74,53.75,22486.772486772483,36.0549,36.075,35.9746,35.9813,22486.7725
2010-08-03 11:50:00,53.74,53.76,53.7,53.7,13558.201058201055,35.9746,35.988,35.9478,35.9478,13558.2011
2010-08-03 12:00:00,53.68,53.72,53.64,53.65,10802.469135802468,35.9345,35.9612,35.9077,35.9144,10802.4691
2010-08-03 12:10:00,53.65,53.68,53.56,53.57,14991.181657848325,35.9144,35.9345,35.8541,35.8608,14991.1817
2010-08-03 12:20:00,53.58,53.68,53.51,53.58,28549.38271604938,35.8675,35.9345,35.8206,35.8675,28549.3827
2010-08-03 12:30:00,53.58,53.65,53.55,53.61,14219.576719576718,35.8675,35.9144,35.8474,35.8876,14219.5767
2010-08-03 12:40:00,53.62,53.62,53.54,53.57,14550.264550264548,35.8943,35.8943,35.8407,35.8608,14550.2646
2010-08-03 12:50:00,53.58,53.63,53.56,53.58,36926.80776014109,35.8675,35.901,35.8541,35.8675,36926.8078
2010-08-03 13:00:00,53.58,53.59,53.45,53.5,15762.786596119928,35.8675,35.8742,35.7805,35.814,15762.7866
2010-08-03 13:10:00,53.48,53.56,53.45,53.55,14880.95238095238,35.8006,35.8541,35.7805,35.8474,14880.9524
2010-08-03 13:20:00,53.55,53.58,53.52,53.58,9589.947089947089,35.8474,35.8675,35.8273,35.8675,9589.9471
2010-08-03 13:30:00,53.58,53.68,53.58,53.64,12235.449735449734,35.8675,35.9345,35.8675,35.9077,12235.4497
2010-08-03 13:40:00,53.64,53.69,53.62,53.62,14660.493827160491,35.9077,35.9411,35.8943,35.8943,14660.4938
2010-08-03 13:50:00,53.61,53.72,53.57,53.6,64704.58553791887,35.8876,35.9612,35.8608,35.8809,64704.5855
2010-08-03 14:00:00,53.59,53.62,53.53,53.61,19510.58201058201,35.8742,35.8943,35.834,35.8876,19510.582
2010-08-03 14:10:00,53.6,53.65,53.53,53.65,15542.32804232804,35.8809,35.9144,35.834,35.9144,15542.328
2010-08-03 14:20:00,53.63,53.65,53.57,53.65,15983.245149911814,35.901,35.9144,35.8608,35.9144,15983.2451
2010-08-03 14:30:00,53.66,53.67,53.59,53.64,22156.08465608465,35.9211,35.9278,35.8742,35.9077,22156.0847
2010-08-03 14:40:00,53.62,53.64,53.56,53.58,26675.485008818338,35.8943,35.9077,35.8541,35.8675,26675.485
2010-08-03 14:50:00,53.57,53.59,53.52,53.53,29431.216931216928,35.8608,35.8742,35.8273,35.834,29431.2169
2010-08-03 15:00:00,53.54,53.54,53.46,53.5,35163.13932980599,35.8407,35.8407,35.7872,35.814,35163.1393
2010-08-03 15:10:00,53.5,53.57,53.44,53.45,33179.01234567901,35.814,35.8608,35.7738,35.7805,33179.0123
2010-08-03 15:20:00,53.45,53.45,53.35,53.36,46957.67195767196,35.7805,35.7805,35.7135,35.7202,46957.672
2010-08-03 15:30:00,53.37,53.46,53.37,53.42,51917.98941798941,35.7269,35.7872,35.7269,35.7604,51917.9894
2010-08-03 15:40:00,53.43,53.46,53.15,53.41,192680.7760141093,35.7671,35.7872,35.5797,35.7537,192680.776
2010-08-03 15:50:00,53.43,53.45,53.33,53.44,133377.4250440917,35.7671,35.7805,35.7002,35.7738,133377.425
2010-08-04 09:30:00,53.43,53.56,53.36,53.47,43761.02292768959,35.7671,35.8541,35.7202,35.7939,43761.0229
2010-08-04 09:40:00,53.48,53.66,53.42,53.6,52358.906525573184,35.8006,35.9211,35.7604,35.8809,52358.9065
2010-08-04 09:50:00,53.61,53.66,53.52,53.66,17857.142857142855,35.8876,35.9211,35.8273,35.9211,17857.1429
2010-08-04 10:00:00,53.72,53.82,53.61,53.62,42217.81305114638,35.9612,36.0282,35.8876,35.8943,42217.8131
2010-08-04 10:10:00,53.62,53.74,53.58,53.61,61948.85361552028,35.8943,35.9746,35.8675,35.8876,61948.8536
2010-08-04 10:20:00,53.62,53.62,53.53,53.55,38690.47619047618,35.8943,35.8943,35.834,35.8474,38690.4762
2010-08-04 10:30:00,53.58,53.65,53.54,53.62,55114.638447971774,35.8675,35.9144,35.8407,35.8943,55114.6384
2010-08-04 10:40:00,53.63,53.72,53.57,53.65,71097.88359788359,35.901,35.9612,35.8608,35.9144,71097.8836
2010-08-04 10:50:00,53.66,53.76,53.64,53.76,26344.79717813051,35.9211,35.988,35.9077,35.988,26344.7972
2010-08-04 11:00:00,53.77,53.8,53.67,53.76,29100.529100529096,35.9947,36.0148,35.9278,35.988,29100.5291
2010-08-04 11:10:00,53.77,53.78,53.7,53.72,18077.60141093474,35.9947,36.0014,35.9478,35.9612,18077.6014
2010-08-04 11:20:00,53.71,53.77,53.7,53.7,13337.742504409169,35.9545,35.9947,35.9478,35.9478,13337.7425
2010-08-04 11:30:00,53.71,53.78,53.7,53.71,17526.455026455023,35.9545,36.0014,35.9478,35.9545,17526.455
2010-08-04 11:40:00,53.71,53.83,53.71,53.81,17636.68430335097,35.9545,36.0349,35.9545,36.0215,17636.6843
2010-08-04 11:50:00,53.81,53.9,53.74,53.74,23699.294532627864,36.0215,36.0817,35.9746,35.9746,23699.2945
2010-08-04 12:00:00,53.75,53.8,53.72,53.77,26124.338624338623,35.9813,36.0148,35.9612,35.9947,26124.3386
2010-08-04 12:10:00,53.78,53.84,53.78,53.81,15211.64021164021,36.0014,36.0416,36.0014,36.0215,15211.6402
2010-08-04 12:20:00,53.82,53.92,53.82,53.87,34171.0758377425,36.0282,36.0951,36.0282,36.0616,34171.0758
2010-08-04 12:30:00,53.88,53.89,53.8,53.83,94356.26102292768,36.0683,36.075,36.0148,36.0349,94356.261
2010-08-04 12:40:00,53.83,53.9,53.82,53.87,42107.58377425044,36.0349,36.0817,36.0282,36.0616,42107.5838
2010-08-04 12:50:00,53.85,53.91,53.84,53.9,14329.805996472662,36.0483,36.0884,36.0416,36.0817,14329.806
2010-08-04 13:00:00,53.89,53.95,53.83,53.85,22486.772486772483,36.075,36.1152,36.0349,36.0483,22486.7725
2010-08-04 13:10:00,53.85,53.89,53.8,53.87,52138.4479717813,36.0483,36.075,36.0148,36.0616,52138.448
2010-08-04 13:20:00,53.85,53.87,53.81,53.83,24911.81657848324,36.0483,36.0616,36.0215,36.0349,24911.8166
2010-08-04 13:30:00,53.84,53.91,53.81,53.88,24029.982363315696,36.0416,36.0884,36.0215,36.0683,24029.9824
2010-08-04 13:40:00,53.86,53.86,53.81,53.84,22486.772486772483,36.0549,36.0549,36.0215,36.0416,22486.7725
2010-08-04 13:50:00,53.84,53.87,53.8,53.87,28439.15343915344,36.0416,36.0616,36.0148,36.0616,28439.1534
2010-08-04 14:00:00,53.87,53.97,53.82,53.88,53902.11640211639,36.0616,36.1286,36.0282,36.0683,53902.1164
2010-08-04 14:10:00,53.89,53.95,53.87,53.9,61287.47795414461,36.075,36.1152,36.0616,36.0817,61287.478
2010-08-04 14:20:00,53.9,53.9,53.79,53.9,32848.324514991175,36.0817,36.0817,36.0081,36.0817,32848.3245
2010-08-04 14:30:00,53.9,53.9,53.82,53.84,36265.43209876543,36.0817,36.0817,36.0282,36.0416,36265.4321
2010-08-04 14:40:00,53.85,53.91,53.84,53.88,22266.3139329806,36.0483,36.0884,36.0416,36.0683,22266.3139
2010-08-04 14:50:00,53.88,53.91,53.82,53.86,27006.17283950617,36.0683,36.0884,36.0282,36.0549,27006.1728
2010-08-04 15:00:00,53.85,53.87,53.82,53.85,36926.80776014109,36.0483,36.0616,36.0282,36.0483,36926.8078
2010-08-04 15:10:00,53.84,53.91,53.82,53.86,42328.04232804232,36.0416,36.0884,36.0282,36.0549,42328.0423
2010-08-04 15:20:00,53.87,53.95,53.87,53.93,43650.79365079365,36.0616,36.1152,36.0616,36.1018,43650.7937
2010-08-04 15:30:00,53.93,54.0,53.91,53.93,61948.85361552028,36.1018,36.1487,36.0884,36.1018,61948.8536
2010-08-04 15:40:00,53.94,53.99,53.92,53.99,71979.71781305113,36.1085,36.142,36.0951,36.142,71979.7178
2010-08-04 15:50:00,53.97,54.01,53.91,53.99,165564.3738977072,36.1286,36.1554,36.0884,36.142,165564.3739
2010-08-05 09:30:00,53.7,53.91,53.54,53.77,60074.95590828924,35.9478,36.0884,35.8407,35.9947,60074.9559
2010-08-05 09:40:00,53.77,53.82,53.66,53.69,76058.20105820106,35.9947,36.0282,35.9211,35.9411,76058.2011
2010-08-05 09:50:00,53.69,53.73,53.64,53.66,95238.09523809522,35.9411,35.9679,35.9077,35.9211,95238.0952
2010-08-05 10:00:00,53.67,53.93,53.67,53.75,63492.06349206349,35.9278,36.1018,35.9278,35.9813,63492.0635
2010-08-05 10:10:00,53.75,53.9,53.75,53.79,31415.34391534391,35.9813,36.0817,35.9813,36.0081,31415.3439
2010-08-05 10:20:00,53.79,54.01,53.76,54.01,54783.95061728395,36.0081,36.1554,35.988,36.1554,54783.9506
2010-08-05 10:30:00,54.0,54.08,53.98,54.06,43540.5643738977,36.1487,36.2022,36.1353,36.1888,43540.5644
2010-08-05 10:40:00,54.07,54.13,53.98,54.06,57870.370370370365,36.1955,36.2357,36.1353,36.1888,57870.3704
2010-08-05 10:50:00,54.06,54.12,53.97,53.98,46847.44268077601,36.1888,36.229,36.1286,36.1353,46847.4427
2010-08-05 11:00:00,53.97,53.97,53.78,53.87,57319.22398589065,36.1286,36.1286,36.0014,36.0616,57319.224
2010-08-05 11:10:00,53.86,53.87,53.79,53.81,90498.23633156966,36.0549,36.0616,36.0081,36.0215,90498.2363
2010-08-05 11:20:00,53.81,53.81,53.75,53.78,81900.35273368606,36.0215,36.0215,35.9813,36.0014,81900.3527
2010-08-05 11:30:00,53.79,53.81,53.75,53.76,45304.2328042328,36.0081,36.0215,35.9813,35.988,45304.2328
2010-08-05 11:40:00,53.77,53.89,53.77,53.88,34281.305114638446,35.9947,36.075,35.9947,36.0683,34281.3051
2010-08-05 11:50:00,53.88,53.98,53.85,53.94,27336.860670194,36.0683,36.1353,36.0483,36.1085,27336.8607
2010-08-05 12:00:00,53.94,54.0,53.91,53.96,22156.08465608465,36.1085,36.1487,36.0884,36.1219,22156.0847
2010-08-05 12:10:00,53.95,53.98,53.87,53.87,21825.396825396823,36.1152,36.1353,36.0616,36.0616,21825.3968
2010-08-05 12:20:00,53.87,53.87,53.82,53.82,19841.26984126984,36.0616,36.0616,36.0282,36.0282,19841.2698
2010-08-05 12:30:00,53.82,53.87,53.8,53.82,43099.64726631393,36.0282,36.0616,36.0148,36.0282,43099.6473
2010-08-05 12:40:00,53.82,53.85,53.75,53.82,74625.22045855378,36.0282,36.0483,35.9813,36.0282,74625.2205
2010-08-05 12:50:00,53.82,53.82,53.74,53.75,462191.3580246913,36.0282,36.0282,35.9746,35.9813,462191.358
2010-08-05 13:00:00,53.76,53.79,53.74,53.78,32517.636684303347,35.988,36.0081,35.9746,36.0014,32517.6367
2010-08-05 13:10:00,53.78,53.79,53.73,53.76,29210.75837742504,36.0014,36.0081,35.9679,35.988,29210.7584
2010-08-05 13:20:00,53.75,53.82,53.75,53.8,19731.040564373896,35.9813,36.0282,35.9813,36.0148,19731.0406
2010-08-05 13:30:00,53.81,53.84,53.78,53.78,23258.377425044087,36.0215,36.0416,36.0014,36.0014,23258.3774
2010-08-05 13:40:00,53.78,53.82,53.76,53.81,22376.54320987654,36.0014,36.0282,35.988,36.0215,22376.5432
2010-08-05 13:50:00,53.82,53.89,53.8,53.84,21384.47971781305,36.0282,36.075,36.0148,36.0416,21384.4797
2010-08-05 14:00:00,53.85,53.86,53.82,53.86,15873.015873015873,36.0483,36.0549,36.0282,36.0549,15873.0159
2010-08-05 14:10:00,53.85,53.92,53.83,53.88,22266.3139329806,36.0483,36.0951,36.0349,36.0683,22266.3139
2010-08-05 14:20:00,53.87,53.9,53.84,53.85,18959.43562610229,36.0616,36.0817,36.0416,36.0483,18959.4356
2010-08-05 14:30:00,53.85,53.86,53.81,53.82,20943.56261022928,36.0483,36.0549,36.0215,36.0282,20943.5626
2010-08-05 14:40:00,53.81,53.85,53.81,53.83,16975.308641975305,36.0215,36.0483,36.0215,36.0349,16975.3086
2010-08-05 14:50:00,53.83,53.83,53.79,53.82,24470.89947089947,36.0349,36.0349,36.0081,36.0282,24470.8995
2010-08-05 15:00:00,53.82,53.91,53.82,53.87,26455.02645502645,36.0282,36.0884,36.0282,36.0616,26455.0265
2010-08-05 15:10:00,53.88,53.92,53.84,53.91,50485.00881834215,36.0683,36.0951,36.0416,36.0884,50485.0088
2010-08-05 15:20:00,53.91,53.96,53.86,53.88,39351.85185185185,36.0884,36.1219,36.0549,36.0683,39351.8519
2010-08-05 15:30:00,53.88,53.93,53.84,53.91,68011.46384479717,36.0683,36.1018,36.0416,36.0884,68011.4638
2010-08-05 15:40:00,53.91,53.92,53.82,53.83,50925.92592592592,36.0884,36.0951,36.0282,36.0349,50925.9259
2010-08-05 15:50:00,53.84,53.98,53.82,53.98,110119.0476190476,36.0416,36.1353,36.0282,36.1353,110119.0476
2010-08-06 09:30:00,53.54,54.57,53.54,54.34,170194.00352733684,35.8407,36.5302,35.8407,36.3763,170194.0035
2010-08-06 09:40:00,54.36,54.5,54.19,54.19,56988.53615520282,36.3897,36.4834,36.2759,36.2759,56988.5362
2010-08-06 09:50:00,54.19,54.24,53.98,54.13,68011.46384479717,36.2759,36.3093,36.1353,36.2357,68011.4638
2010-08-06 10:00:00,54.15,54.16,53.95,53.98,64484.126984126975,36.2491,36.2558,36.1152,36.1353,64484.127
2010-08-06 10:10:00,53.98,54.15,53.94,54.06,93033.50970017636,36.1353,36.2491,36.1085,36.1888,93033.5097
2010-08-06 10:20:00,54.07,54.08,53.99,54.02,71759.25925925926,36.1955,36.2022,36.142,36.1621,71759.2593
2010-08-06 10:30:00,54.01,54.06,53.92,53.99,63271.6049382716,36.1554,36.1888,36.0951,36.142,63271.6049
2010-08-06 10:40:00,53.99,54.03,53.82,53.85,160604.05643738975,36.142,36.1687,36.0282,36.0483,160604.0564
2010-08-06 10:50:00,53.85,53.87,53.75,53.8,157517.63668430335,36.0483,36.0616,35.9813,36.0148,157517.6367
2010-08-06 11:00:00,53.79,53.84,53.77,53.8,151565.25573192237,36.0081,36.0416,35.9947,36.0148,151565.2557
2010-08-06 11:10:00,53.8,53.83,53.79,53.79,71208.11287477953,36.0148,36.0349,36.0081,36.0081,71208.1129
2010-08-06 11:20:00,53.8,53.82,53.79,53.8,37918.87125220458,36.0148,36.0282,36.0081,36.0148,37918.8713
2010-08-06 11:30:00,53.8,53.87,53.78,53.84,43540.5643738977,36.0148,36.0616,36.0014,36.0416,43540.5644
2010-08-06 11:40:00,53.84,53.84,53.79,53.8,35493.82716049382,36.0416,36.0416,36.0081,36.0148,35493.8272
2010-08-06 11:50:00,53.8,53.84,53.79,53.8,55335.09700176367,36.0148,36.0416,36.0081,36.0148,55335.097
2010-08-06 12:00:00,53.81,53.82,53.64,53.64,54122.57495590828,36.0215,36.0282,35.9077,35.9077,54122.575
2010-08-06 12:10:00,53.64,53.64,53.52,53.54,17746.91358024691,35.9077,35.9077,35.8273,35.8407,17746.9136
2010-08-06 12:20:00,53.54,53.55,53.5,53.55,24581.12874779541,35.8407,35.8474,35.814,35.8474,24581.1287
2010-08-06 12:30:00,53.53,53.58,53.52,53.55,25573.192239858905,35.834,35.8675,35.8273,35.8474,25573.1922
2010-08-06 12:40:00,53.56,53.59,53.51,53.52,21825.396825396823,35.8541,35.8742,35.8206,35.8273,21825.3968
2010-08-06 12:50:00,53.53,53.59,53.52,53.53,34281.305114638446,35.834,35.8742,35.8273,35.834,34281.3051
2010-08-06 13:00:00,53.54,53.63,53.53,53.56,22045.85537918871,35.8407,35.901,35.834,35.8541,22045.8554
2010-08-06 13:10:00,53.55,53.62,53.55,53.62,19290.123456790123,35.8474,35.8943,35.8474,35.8943,19290.1235
2010-08-06 13:20:00,53.62,53.71,53.62,53.71,31746.031746031746,35.8943,35.9545,35.8943,35.9545,31746.0317
2010-08-06 13:30:00,53.71,53.83,53.69,53.82,52910.0529100529,35.9545,36.0349,35.9411,36.0282,52910.0529
2010-08-06 13:40:00,53.82,53.98,53.81,53.94,58311.28747795414,36.0282,36.1353,36.0215,36.1085,58311.2875
2010-08-06 13:50:00,53.95,54.11,53.91,54.1,96781.30511463844,36.1152,36.2223,36.0884,36.2156,96781.3051
2010-08-06 14:00:00,54.1,54.2,54.04,54.15,83884.47971781304,36.2156,36.2825,36.1754,36.2491,83884.4797
2010-08-06 14:10:00,54.15,54.15,53.93,54.03,64925.04409171075,36.2491,36.2491,36.1018,36.1687,64925.0441
2010-08-06 14:20:00,54.01,54.08,53.98,54.07,40564.37389770723,36.1554,36.2022,36.1353,36.1955,40564.3739
2010-08-06 14:30:00,54.07,54.08,54.03,54.03,43540.5643738977,36.1955,36.2022,36.1687,36.1687,43540.5644
2010-08-06 14:40:00,54.02,54.1,53.99,54.08,99977.9541446208,36.1621,36.2156,36.142,36.2022,99977.9541
2010-08-06 14:50:00,54.07,54.28,54.06,54.21,47619.04761904761,36.1955,36.3361,36.1888,36.2892,47619.0476
2010-08-06 15:00:00,54.22,54.29,54.15,54.25,62059.08289241622,36.2959,36.3428,36.2491,36.316,62059.0829
2010-08-06 15:10:00,54.25,54.28,54.11,54.28,36485.89065255732,36.316,36.3361,36.2223,36.3361,36485.8907
2010-08-06 15:20:00,54.29,54.41,54.26,54.32,48170.19400352733,36.3428,36.4231,36.3227,36.3629,48170.194
2010-08-06 15:30:00,54.31,54.39,54.24,54.31,58201.05820105819,36.3562,36.4097,36.3093,36.3562,58201.0582
2010-08-06 15:40:00,54.31,54.42,54.25,54.41,62389.77072310405,36.3562,36.4298,36.316,36.4231,62389.7707
2010-08-06 15:50:00,54.42,54.43,54.28,54.42,111331.569664903,36.4298,36.4365,36.3361,36.4298,111331.5697
2010-08-09 09:30:00,54.64,54.66,54.33,54.33,92813.05114638447,36.5771,36.5905,36.3696,36.3696,92813.0511
2010-08-09 09:40:00,54.33,54.43,54.31,54.39,41005.291005291,36.3696,36.4365,36.3562,36.4097,41005.291
2010-08-09 09:50:00,54.39,54.39,54.15,54.2,106481.48148148147,36.4097,36.4097,36.2491,36.2825,106481.4815
2010-08-09 10:00:00,54.2,54.2,54.08,54.09,51366.84303350969,36.2825,36.2825,36.2022,36.2089,51366.843
2010-08-09 10:10:00,54.11,54.22,54.1,54.14,62720.45855379188,36.2223,36.2959,36.2156,36.2424,62720.4586
2010-08-09 10:20:00,54.14,54.21,54.04,54.07,57760.14109347442,36.2424,36.2892,36.1754,36.1955,57760.1411
2010-08-09 10:30:00,54.08,54.11,54.06,54.08,54673.721340388,36.2022,36.2223,36.1888,36.2022,54673.7213
2010-08-09 10:40:00,54.09,54.14,54.09,54.11,36375.66137566137,36.2089,36.2424,36.2089,36.2223,36375.6614
2010-08-09 10:50:00,54.1,54.2,54.04,54.15,73302.46913580246,36.2156,36.2825,36.1754,36.2491,73302.4691
2010-08-09 11:00:00,54.15,54.24,54.13,54.24,35604.056437389765,36.2491,36.3093,36.2357,36.3093,35604.0564
2010-08-09 11:10:00,54.24,54.28,54.18,54.19,39131.39329805997,36.3093,36.3361,36.2692,36.2759,39131.3933
2010-08-09 11:20:00,54.2,54.2,54.12,54.14,26895.943562610228,36.2825,36.2825,36.229,36.2424,26895.9436
2010-08-09 11:30:00,54.14,54.28,54.13,54.27,42217.81305114638,36.2424,36.3361,36.2357,36.3294,42217.8131
2010-08-09 11:40:00,54.27,54.27,54.2,54.23,25683.421516754846,36.3294,36.3294,36.2825,36.3026,25683.4215
2010-08-09 11:50:00,54.23,54.25,54.19,54.21,20171.95767195767,36.3026,36.316,36.2759,36.2892,20171.9577
2010-08-09 12:00:00,54.21,54.21,54.11,54.12,31194.885361552024,36.2892,36.2892,36.2223,36.229,31194.8854
2010-08-09 12:10:00,54.13,54.15,54.11,54.12,17416.225749559082,36.2357,36.2491,36.2223,36.229,17416.2257
2010-08-09 12:20:00,54.11,54.12,54.11,54.12,32848.324514991175,36.2223,36.229,36.2223,36.229,32848.3245
2010-08-09 12:30:00,54.12,54.18,54.11,54.16,24691.358024691355,36.229,36.2692,36.2223,36.2558,24691.358
2010-08-09 12:40:00,54.16,54.24,54.16,54.19,27006.17283950617,36.2558,36.3093,36.2558,36.2759,27006.1728
2010-08-09 12:50:00,54.2,54.21,54.15,54.19,42658.73015873016,36.2825,36.2892,36.2491,36.2759,42658.7302
2010-08-09 13:00:00,54.18,54.19,54.14,54.16,20061.728395061727,36.2692,36.2759,36.2424,36.2558,20061.7284
2010-08-09 13:10:00,54.15,54.16,54.11,54.13,39131.39329805997,36.2491,36.2558,36.2223,36.2357,39131.3933
2010-08-09 13:20:00,54.13,54.13,54.1,54.13,52469.13580246913,36.2357,36.2357,36.2156,36.2357,52469.1358
2010-08-09 13:30:00,54.13,54.14,54.11,54.14,19951.499118165782,36.2357,36.2424,36.2223,36.2424,19951.4991
2010-08-09 13:40:00,54.13,54.18,54.11,54.14,36596.119929453256,36.2357,36.2692,36.2223,36.2424,36596.1199
2010-08-09 13:50:00,54.13,54.17,54.12,54.14,25242.50440917108,36.2357,36.2625,36.229,36.2424,25242.5044
2010-08-09 14:00:00,54.15,54.16,54.1,54.14,62279.5414462081,36.2491,36.2558,36.2156,36.2424,62279.5414
2010-08-09 14:10:00,54.15,54.15,54.11,54.12,34391.53439153439,36.2491,36.2491,36.2223,36.229,34391.5344
2010-08-09 14:20:00,54.12,54.15,54.11,54.15,24581.12874779541,36.229,36.2491,36.2223,36.2491,24581.1287
2010-08-09 14:30:00,54.15,54.24,54.15,54.2,57980.59964726631,36.2491,36.3093,36.2491,36.2825,57980.5996
2010-08-09 14:40:00,54.21,54.26,54.21,54.24,49933.86243386243,36.2892,36.3227,36.2892,36.3093,49933.8624
2010-08-09 14:50:00,54.25,54.31,54.23,54.31,65586.41975308642,36.316,36.3562,36.3026,36.3562,65586.4198
2010-08-09 15:00:00,54.3,54.31,54.27,54.3,47839.5061728395,36.3495,36.3562,36.3294,36.3495,47839.5062
2010-08-09 15:10:00,54.3,54.3,54.26,54.29,57319.22398589065,36.3495,36.3495,36.3227,36.3428,57319.224
2010-08-09 15:20:00,54.28,54.32,54.25,54.32,70656.96649029982,36.3361,36.3629,36.316,36.3629,70656.9665
2010-08-09 15:30:00,54.31,54.42,54.29,54.42,94797.17813051146,36.3562,36.4298,36.3428,36.4298,94797.1781
2010-08-09 15:40:00,54.42,54.52,54.41,54.52,177248.67724867724,36.4298,36.4968,36.4231,36.4968,177248.6772
2010-08-09 15:50:00,54.52,54.53,54.48,54.51,190806.8783068783,36.4968,36.5035,36.47,36.4901,190806.8783
2010-08-10 09:30:00,53.76,54.13,53.56,53.86,240630.5114638448,35.988,36.2357,35.8541,36.0549,240630.5115
2010-08-10 09:40:00,53.87,53.87,53.33,53.4,96891.53439153438,36.0616,36.0616,35.7002,35.747,96891.5344
2010-08-10 09:50:00,53.38,53.38,53.12,53.38,50485.00881834215,35.7336,35.7336,35.5596,35.7336,50485.0088
2010-08-10 10:00:00,53.37,53.4,53.25,53.35,80798.05996472662,35.7269,35.747,35.6466,35.7135,80798.06
2010-08-10 10:10:00,53.34,53.4,53.15,53.21,88403.88007054673,35.7068,35.747,35.5797,35.6198,88403.8801
2010-08-10 10:20:00,53.21,53.33,53.14,53.28,52799.82363315696,35.6198,35.7002,35.573,35.6667,52799.8236
2010-08-10 10:30:00,53.27,53.29,53.17,53.25,49933.86243386243,35.66,35.6734,35.593,35.6466,49933.8624
2010-08-10 10:40:00,53.25,53.28,53.22,53.23,50705.46737213403,35.6466,35.6667,35.6265,35.6332,50705.4674
2010-08-10 10:50:00,53.23,53.3,53.15,53.2,76058.20105820106,35.6332,35.6801,35.5797,35.6131,76058.2011
2010-08-10 11:00:00,53.2,53.28,53.19,53.24,28990.299823633155,35.6131,35.6667,35.6064,35.6399,28990.2998
2010-08-10 11:10:00,53.26,53.28,53.2,53.2,30753.96825396825,35.6533,35.6667,35.6131,35.6131,30753.9683
2010-08-10 11:20:00,53.19,53.23,53.15,53.2,68783.06878306878,35.6064,35.6332,35.5797,35.6131,68783.0688
2010-08-10 11:30:00,53.21,53.28,53.16,53.23,46516.754850088175,35.6198,35.6667,35.5864,35.6332,46516.7549
2010-08-10 11:40:00,53.23,53.27,53.2,53.23,46186.06701940035,35.6332,35.66,35.6131,35.6332,46186.067
2010-08-10 11:50:00,53.23,53.29,53.23,53.29,21935.626102292765,35.6332,35.6734,35.6332,35.6734,21935.6261
2010-08-10 12:00:00,53.27,53.33,53.25,53.31,27888.00705467372,35.66,35.7002,35.6466,35.6868,27888.0071
2010-08-10 12:10:00,53.31,53.34,53.21,53.22,62720.45855379188,35.6868,35.7068,35.6198,35.6265,62720.4586
2010-08-10 12:20:00,53.22,53.23,53.15,53.22,42217.81305114638,35.6265,35.6332,35.5797,35.6265,42217.8131
2010-08-10 12:30:00,53.2,53.21,53.15,53.18,29541.44620811288,35.6131,35.6198,35.5797,35.5997,29541.4462
2010-08-10 12:40:00,53.17,53.19,53.11,53.18,24250.440917107582,35.593,35.6064,35.5529,35.5997,24250.4409
2010-08-10 12:50:00,53.19,53.2,53.13,53.16,19400.352733686064,35.6064,35.6131,35.5663,35.5864,19400.3527
2010-08-10 13:00:00,53.16,53.2,53.12,53.12,14660.493827160491,35.5864,35.6131,35.5596,35.5596,14660.4938
2010-08-10 13:10:00,53.11,53.14,53.04,53.05,21164.02116402116,35.5529,35.573,35.506,35.5127,21164.0212
2010-08-10 13:20:00,53.05,53.06,53.0,53.01,20943.56261022928,35.5127,35.5194,35.4792,35.4859,20943.5626
2010-08-10 13:30:00,53.01,53.19,52.99,53.18,33840.38800705467,35.4859,35.6064,35.4726,35.5997,33840.388
2010-08-10 13:40:00,53.18,53.26,53.15,53.18,31525.57319223985,35.5997,35.6533,35.5797,35.5997,31525.5732
2010-08-10 13:50:00,53.18,53.23,53.13,53.2,20943.56261022928,35.5997,35.6332,35.5663,35.6131,20943.5626
2010-08-10 14:00:00,53.21,53.32,53.2,53.24,56216.93121693121,35.6198,35.6935,35.6131,35.6399,56216.9312
2010-08-10 14:10:00,53.26,53.65,53.15,53.56,42217.81305114638,35.6533,35.9144,35.5797,35.8541,42217.8131
2010-08-10 14:20:00,53.57,53.69,53.41,53.6,53791.887125220455,35.8608,35.9411,35.7537,35.8809,53791.8871
2010-08-10 14:30:00,53.61,53.91,53.61,53.85,101410.93474426806,35.8876,36.0884,35.8876,36.0483,101410.9347
2010-08-10 14:40:00,53.85,53.95,53.82,53.93,63822.75132275131,36.0483,36.1152,36.0282,36.1018,63822.7513
2010-08-10 14:50:00,53.91,53.93,53.78,53.82,37808.64197530864,36.0884,36.1018,36.0014,36.0282,37808.642
2010-08-10 15:00:00,53.81,53.92,53.78,53.92,52028.21869488536,36.0215,36.0951,36.0014,36.0951,52028.2187
2010-08-10 15:10:00,53.91,53.91,53.57,53.62,101521.164021164,36.0884,36.0884,35.8608,35.8943,101521.164
2010-08-10 15:20:00,53.62,53.7,53.52,53.7,51807.760141093466,35.8943,35.9478,35.8273,35.9478,51807.7601
2010-08-10 15:30:00,53.7,53.81,53.61,53.74,63381.83421516754,35.9478,36.0215,35.8876,35.9746,63381.8342
2010-08-10 15:40:00,53.74,53.87,53.72,53.79,96560.84656084656,35.9746,36.0616,35.9612,36.0081,96560.8466
2010-08-10 15:50:00,53.79,53.79,53.65,53.71,196428.57142857145,36.0081,36.0081,35.9144,35.9545,196428.5714
2010-08-11 09:30:00,52.24,52.7,52.24,52.27,106812.1693121693,34.9705,35.2784,34.9705,34.9906,106812.1693
2010-08-11 09:40:00,52.25,52.41,52.16,52.33,56327.16049382716,34.9772,35.0843,34.9169,35.0307,56327.1605
2010-08-11 09:50:00,52.31,52.35,52.19,52.33,38470.0176366843,35.0173,35.0441,34.937,35.0307,38470.0176
2010-08-11 10:00:00,52.31,52.48,52.28,52.41,69223.98589065255,35.0173,35.1311,34.9973,35.0843,69223.9859
2010-08-11 10:10:00,52.42,52.48,52.22,52.27,85758.37742504408,35.091,35.1311,34.9571,34.9906,85758.3774
2010-08-11 10:20:00,52.27,52.35,52.25,52.33,62279.5414462081,34.9906,35.0441,34.9772,35.0307,62279.5414
2010-08-11 10:30:00,52.31,52.31,52.2,52.31,64594.35626102292,35.0173,35.0173,34.9437,35.0173,64594.3563
2010-08-11 10:40:00,52.32,52.33,52.07,52.14,64263.66843033509,35.024,35.0307,34.8567,34.9035,64263.6684
2010-08-11 10:50:00,52.14,52.21,52.08,52.09,33179.01234567901,34.9035,34.9504,34.8634,34.8701,33179.0123
2010-08-11 11:00:00,52.11,52.15,52.03,52.11,49933.86243386243,34.8835,34.9102,34.8299,34.8835,49933.8624
2010-08-11 11:10:00,52.12,52.13,51.96,52.0,43650.79365079365,34.8902,34.8969,34.783,34.8098,43650.7937
2010-08-11 11:20:00,51.98,52.07,51.91,52.03,45634.92063492063,34.7964,34.8567,34.7496,34.8299,45634.9206
2010-08-11 11:30:00,52.04,52.04,51.93,51.96,27447.089947089946,34.8366,34.8366,34.763,34.783,27447.0899
2010-08-11 11:40:00,51.96,51.97,51.87,51.92,29761.90476190476,34.783,34.7897,34.7228,34.7563,29761.9048
2010-08-11 11:50:00,51.92,51.94,51.89,51.93,15652.557319223984,34.7563,34.7697,34.7362,34.763,15652.5573
2010-08-11 12:00:00,51.93,51.93,51.8,51.86,27226.631393298056,34.763,34.763,34.6759,34.7161,27226.6314
2010-08-11 12:10:00,51.86,51.86,51.77,51.77,33619.92945326278,34.7161,34.7161,34.6559,34.6559,33619.9295
2010-08-11 12:20:00,51.77,51.9,51.77,51.87,65035.27336860669,34.6559,34.7429,34.6559,34.7228,65035.2734
2010-08-11 12:30:00,51.88,51.96,51.87,51.88,62720.45855379188,34.7295,34.783,34.7228,34.7295,62720.4586
2010-08-11 12:40:00,51.88,51.88,51.82,51.85,42217.81305114638,34.7295,34.7295,34.6893,34.7094,42217.8131
2010-08-11 12:50:00,51.85,51.86,51.76,51.78,23258.377425044087,34.7094,34.7161,34.6492,34.6626,23258.3774
2010-08-11 13:00:00,51.77,51.86,51.76,51.86,20943.56261022928,34.6559,34.7161,34.6492,34.7161,20943.5626
2010-08-11 13:10:00,51.86,51.86,51.81,51.86,19179.894179894178,34.7161,34.7161,34.6826,34.7161,19179.8942
2010-08-11 13:20:00,51.86,51.87,51.78,51.85,26895.943562610228,34.7161,34.7228,34.6626,34.7094,26895.9436
2010-08-11 13:30:00,51.85,51.89,51.83,51.84,27998.23633156966,34.7094,34.7362,34.696,34.7027,27998.2363
2010-08-11 13:40:00,51.84,51.9,51.84,51.88,24140.21164021164,34.7027,34.7429,34.7027,34.7295,24140.2116
2010-08-11 13:50:00,51.89,51.89,51.84,51.86,25132.27513227513,34.7362,34.7362,34.7027,34.7161,25132.2751
2010-08-11 14:00:00,51.85,51.95,51.85,51.9,38029.10052910053,34.7094,34.7764,34.7094,34.7429,38029.1005
2010-08-11 14:10:00,51.9,51.93,51.81,51.84,34501.76366843033,34.7429,34.763,34.6826,34.7027,34501.7637
2010-08-11 14:20:00,51.84,51.9,51.84,51.86,24140.21164021164,34.7027,34.7429,34.7027,34.7161,24140.2116
2010-08-11 14:30:00,51.86,51.86,51.7,51.72,61728.395061728384,34.7161,34.7161,34.609,34.6224,61728.3951
2010-08-11 14:40:00,51.72,51.74,51.61,51.7,56878.30687830688,34.6224,34.6358,34.5488,34.609,56878.3069
2010-08-11 14:50:00,51.69,51.69,51.38,51.4,108575.8377425044,34.6023,34.6023,34.3948,34.4082,108575.8377
2010-08-11 15:00:00,51.4,51.62,51.37,51.6,84545.85537918871,34.4082,34.5554,34.3881,34.5421,84545.8554
2010-08-11 15:10:00,51.6,51.64,51.47,51.54,52248.677248677246,34.5421,34.5688,34.455,34.5019,52248.6772
2010-08-11 15:20:00,51.54,51.69,51.49,51.64,114969.13580246911,34.5019,34.6023,34.4684,34.5688,114969.1358
2010-08-11 15:30:00,51.64,51.79,51.6,51.71,128306.8783068783,34.5688,34.6692,34.5421,34.6157,128306.8783
2010-08-11 15:40:00,51.71,51.73,51.59,51.65,162037.03703703702,34.6157,34.6291,34.5354,34.5755,162037.037
2010-08-11 15:50:00,51.66,51.71,51.56,51.67,208443.56261022924,34.5822,34.6157,34.5153,34.5889,208443.5626
2010-08-12 09:30:00,50.91,51.4,50.9,51.17,77711.6402116402,34.0802,34.4082,34.0735,34.2542,77711.6402
2010-08-12 09:40:00,51.15,51.26,51.0,51.25,90498.23633156966,34.2408,34.3145,34.1404,34.3078,90498.2363
2010-08-12 09:50:00,51.22,51.27,51.08,51.26,71428.57142857142,34.2877,34.3211,34.194,34.3145,71428.5714
2010-08-12 10:00:00,51.26,51.47,51.25,51.4,77160.49382716049,34.3145,34.455,34.3078,34.4082,77160.4938
2010-08-12 10:10:00,51.4,51.47,51.35,51.42,76058.20105820106,34.4082,34.455,34.3747,34.4216,76058.2011
2010-08-12 10:20:00,51.42,51.43,51.27,51.33,82341.26984126984,34.4216,34.4283,34.3211,34.3613,82341.2698
2010-08-12 10:30:00,51.32,51.45,51.32,51.45,76940.0352733686,34.3546,34.4416,34.3546,34.4416,76940.0353
2010-08-12 10:40:00,51.44,51.66,51.41,51.59,51477.07231040564,34.435,34.5822,34.4149,34.5354,51477.0723
2010-08-12 10:50:00,51.59,51.59,51.44,51.47,39462.08112874779,34.5354,34.5354,34.435,34.455,39462.0811
2010-08-12 11:00:00,51.47,51.5,51.32,51.35,44091.71075837742,34.455,34.4751,34.3546,34.3747,44091.7108
2010-08-12 11:10:00,51.35,51.48,51.32,51.47,30313.05114638448,34.3747,34.4617,34.3546,34.455,30313.0511
2010-08-12 11:20:00,51.47,51.57,51.43,51.55,26344.79717813051,34.455,34.522,34.4283,34.5086,26344.7972
2010-08-12 11:30:00,51.54,51.59,51.52,51.57,21825.396825396823,34.5019,34.5354,34.4885,34.522,21825.3968
2010-08-12 11:40:00,51.57,51.58,51.49,51.54,22156.08465608465,34.522,34.5287,34.4684,34.5019,22156.0847
2010-08-12 11:50:00,51.54,51.6,51.5,51.52,20282.18694885361,34.5019,34.5421,34.4751,34.4885,20282.1869
2010-08-12 12:00:00,51.53,51.53,51.37,51.43,41776.8959435626,34.4952,34.4952,34.3881,34.4283,41776.8959
2010-08-12 12:10:00,51.43,51.43,51.36,51.39,19290.123456790123,34.4283,34.4283,34.3814,34.4015,19290.1235
2010-08-12 12:20:00,51.4,51.45,51.37,51.44,14991.181657848325,34.4082,34.4416,34.3881,34.435,14991.1817
2010-08-12 12:30:00,51.44,51.58,51.43,51.58,86309.5238095238,34.435,34.5287,34.4283,34.5287,86309.5238
2010-08-12 12:40:00,51.58,51.61,51.57,51.57,21825.396825396823,34.5287,34.5488,34.522,34.522,21825.3968
2010-08-12 12:50:00,51.58,51.66,51.54,51.64,44532.62786596119,34.5287,34.5822,34.5019,34.5688,44532.6279
2010-08-12 13:00:00,51.64,51.7,51.62,51.62,19620.81128747795,34.5688,34.609,34.5554,34.5554,19620.8113
2010-08-12 13:10:00,51.62,51.67,51.61,51.67,13337.742504409169,34.5554,34.5889,34.5488,34.5889,13337.7425
2010-08-12 13:20:00,51.67,51.7,51.57,51.59,21715.16754850088,34.5889,34.609,34.522,34.5354,21715.1675
2010-08-12 13:30:00,51.59,51.62,51.55,51.57,23258.377425044087,34.5354,34.5554,34.5086,34.522,23258.3774
2010-08-12 13:40:00,51.57,51.57,51.46,51.46,23589.06525573192,34.522,34.522,34.4483,34.4483,23589.0653
2010-08-12 13:50:00,51.46,51.48,51.4,51.41,22707.231040564373,34.4483,34.4617,34.4082,34.4149,22707.231
2010-08-12 14:00:00,51.41,51.44,51.37,51.39,34722.22222222222,34.4149,34.435,34.3881,34.4015,34722.2222
2010-08-12 14:10:00,51.41,51.47,51.39,51.44,27336.860670194,34.4149,34.455,34.4015,34.435,27336.8607
2010-08-12 14:20:00,51.43,51.45,51.37,51.42,40454.14462081128,34.4283,34.4416,34.3881,34.4216,40454.1446
2010-08-12 14:30:00,51.42,51.44,51.31,51.32,50044.09171075837,34.4216,34.435,34.3479,34.3546,50044.0917
2010-08-12 14:40:00,51.32,51.36,51.28,51.33,32738.09523809524,34.3546,34.3814,34.3278,34.3613,32738.0952
2010-08-12 14:50:00,51.33,51.45,51.32,51.4,31415.34391534391,34.3613,34.4416,34.3546,34.4082,31415.3439
2010-08-12 15:00:00,51.39,51.57,51.39,51.57,41887.12522045855,34.4015,34.522,34.4015,34.522,41887.1252
2010-08-12 15:10:00,51.57,51.62,51.37,51.37,75066.13756613756,34.522,34.5554,34.3881,34.3881,75066.1376
2010-08-12 15:20:00,51.37,51.47,51.37,51.42,66578.48324514991,34.3881,34.455,34.3881,34.4216,66578.4832
2010-08-12 15:30:00,51.43,51.52,51.4,51.45,74184.30335097,34.4283,34.4885,34.4082,34.4416,74184.3034
2010-08-12 15:40:00,51.45,51.45,51.26,51.37,142305.99647266313,34.4416,34.4416,34.3145,34.3881,142305.9965
2010-08-12 15:50:00,51.37,51.38,51.27,51.27,219025.57319223983,34.3881,34.3948,34.3211,34.3211,219025.5732
2010-08-13 09:30:00,51.11,51.37,51.05,51.26,45524.69135802469,34.214,34.3881,34.1739,34.3145,45524.6914
2010-08-13 09:40:00,51.29,51.29,51.06,51.24,27998.23633156966,34.3345,34.3345,34.1806,34.3011,27998.2363
2010-08-13 09:50:00,51.26,51.47,51.12,51.47,64373.89770723103,34.3145,34.455,34.2207,34.455,64373.8977
2010-08-13 10:00:00,51.47,51.57,51.39,51.49,41225.74955908289,34.455,34.522,34.4015,34.4684,41225.7496
2010-08-13 10:10:00,51.48,51.55,51.4,51.47,46516.754850088175,34.4617,34.5086,34.4082,34.455,46516.7549
2010-08-13 10:20:00,51.47,51.51,51.38,51.44,65365.96119929453,34.455,34.4818,34.3948,34.435,65365.9612
2010-08-13 10:30:00,51.44,51.47,51.36,51.45,65917.10758377424,34.435,34.455,34.3814,34.4416,65917.1076
2010-08-13 10:40:00,51.44,51.46,51.34,51.34,62499.99999999999,34.435,34.4483,34.368,34.368,62500.0
2010-08-13 10:50:00,51.35,51.39,51.25,51.39,40564.37389770723,34.3747,34.4015,34.3078,34.4015,40564.3739
2010-08-13 11:00:00,51.38,51.45,51.34,51.43,32517.636684303347,34.3948,34.4416,34.368,34.4283,32517.6367
2010-08-13 11:10:00,51.43,51.43,51.34,51.36,33068.783068783065,34.4283,34.4283,34.368,34.3814,33068.7831
2010-08-13 11:20:00,51.36,51.38,51.21,51.24,67680.77601410935,34.3814,34.3948,34.281,34.3011,67680.776
2010-08-13 11:30:00,51.25,51.25,51.1,51.14,59193.12169312168,34.3078,34.3078,34.2073,34.2341,59193.1217
2010-08-13 11:40:00,51.12,51.26,51.12,51.25,36155.20282186948,34.2207,34.3145,34.2207,34.3078,36155.2028
2010-08-13 11:50:00,51.25,51.29,51.2,51.25,25352.73368606701,34.3078,34.3345,34.2743,34.3078,25352.7337
2010-08-13 12:00:00,51.25,51.3,51.22,51.3,31084.65608465608,34.3078,34.3412,34.2877,34.3412,31084.6561
2010-08-13 12:10:00,51.32,51.36,51.29,51.34,31194.885361552024,34.3546,34.3814,34.3345,34.368,31194.8854
2010-08-13 12:20:00,51.34,51.36,51.31,51.34,20943.56261022928,34.368,34.3814,34.3479,34.368,20943.5626
2010-08-13 12:30:00,51.33,51.37,51.3,51.37,28659.611992945323,34.3613,34.3881,34.3412,34.3881,28659.612
2010-08-13 12:40:00,51.37,51.4,51.35,51.39,22817.460317460314,34.3881,34.4082,34.3747,34.4015,22817.4603
2010-08-13 12:50:00,51.38,51.48,51.37,51.46,27116.402116402114,34.3948,34.4617,34.3881,34.4483,27116.4021
2010-08-13 13:00:00,51.46,51.49,51.37,51.37,27777.777777777774,34.4483,34.4684,34.3881,34.3881,27777.7778
2010-08-13 13:10:00,51.37,51.42,51.37,51.39,23258.377425044087,34.3881,34.4216,34.3881,34.4015,23258.3774
2010-08-13 13:20:00,51.38,51.41,51.35,51.37,28659.611992945323,34.3948,34.4149,34.3747,34.3881,28659.612
2010-08-13 13:30:00,51.37,51.4,51.34,51.37,43871.25220458553,34.3881,34.4082,34.368,34.3881,43871.2522
2010-08-13 13:40:00,51.37,51.39,51.34,51.36,59082.89241622575,34.3881,34.4015,34.368,34.3814,59082.8924
2010-08-13 13:50:00,51.36,51.39,51.31,51.32,58311.28747795414,34.3814,34.4015,34.3479,34.3546,58311.2875
2010-08-13 14:00:00,51.32,51.35,51.28,51.3,49823.63315696648,34.3546,34.3747,34.3278,34.3412,49823.6332
2010-08-13 14:10:00,51.31,51.36,51.28,51.34,22376.54320987654,34.3479,34.3814,34.3278,34.368,22376.5432
2010-08-13 14:20:00,51.34,51.34,51.23,51.31,37808.64197530864,34.368,34.368,34.2944,34.3479,37808.642
2010-08-13 14:30:00,51.3,51.33,51.23,51.26,33509.70017636684,34.3412,34.3613,34.2944,34.3145,33509.7002
2010-08-13 14:40:00,51.27,51.33,51.25,51.27,26785.714285714283,34.3211,34.3613,34.3078,34.3211,26785.7143
2010-08-13 14:50:00,51.26,51.35,51.25,51.35,80577.60141093473,34.3145,34.3747,34.3078,34.3747,80577.6014
2010-08-13 15:00:00,51.35,51.45,51.32,51.44,142636.68430335095,34.3747,34.4416,34.3546,34.435,142636.6843
2010-08-13 15:10:00,51.44,51.47,51.39,51.47,110229.27689594356,34.435,34.455,34.4015,34.455,110229.2769
2010-08-13 15:20:00,51.46,51.52,51.45,51.48,158399.47089947088,34.4483,34.4885,34.4416,34.4617,158399.4709
2010-08-13 15:30:00,51.48,51.51,51.42,51.5,127976.19047619046,34.4617,34.4818,34.4216,34.4751,127976.1905
2010-08-13 15:40:00,51.49,51.51,51.28,51.33,144400.35273368604,34.4684,34.4818,34.3278,34.3613,144400.3527
2010-08-13 15:50:00,51.33,51.38,51.29,51.35,142857.14285714284,34.3613,34.3948,34.3345,34.3747,142857.1429
2010-08-16 09:30:00,51.01,51.01,50.46,50.58,73082.01058201057,34.1471,34.1471,33.7789,33.8592,73082.0106
2010-08-16 09:40:00,50.59,50.81,50.59,50.73,50925.92592592592,33.8659,34.0132,33.8659,33.9597,50925.9259
2010-08-16 09:50:00,50.74,50.74,50.55,50.56,49382.71604938271,33.9664,33.9664,33.8392,33.8459,49382.716
2010-08-16 10:00:00,50.57,50.81,50.5,50.79,93143.7389770723,33.8526,34.0132,33.8057,33.9998,93143.739
2010-08-16 10:10:00,50.79,50.98,50.77,50.95,86860.67019400351,33.9998,34.127,33.9864,34.1069,86860.6702
2010-08-16 10:20:00,50.96,51.0,50.88,50.94,61728.395061728384,34.1136,34.1404,34.0601,34.1002,61728.3951
2010-08-16 10:30:00,50.96,51.05,50.93,51.05,70656.96649029982,34.1136,34.1739,34.0935,34.1739,70656.9665
2010-08-16 10:40:00,51.06,51.06,50.88,50.89,76278.65961199293,34.1806,34.1806,34.0601,34.0668,76278.6596
2010-08-16 10:50:00,50.89,50.94,50.85,50.9,31194.885361552024,34.0668,34.1002,34.04,34.0735,31194.8854
2010-08-16 11:00:00,50.91,50.92,50.8,50.8,44973.544973544966,34.0802,34.0869,34.0065,34.0065,44973.545
2010-08-16 11:10:00,50.8,50.89,50.8,50.86,39682.53968253968,34.0065,34.0668,34.0065,34.0467,39682.5397
2010-08-16 11:20:00,50.87,50.92,50.82,50.88,40784.83245149911,34.0534,34.0869,34.0199,34.0601,40784.8325
2010-08-16 11:30:00,50.87,51.0,50.87,50.95,33179.01234567901,34.0534,34.1404,34.0534,34.1069,33179.0123
2010-08-16 11:40:00,50.95,50.99,50.92,50.96,39351.85185185185,34.1069,34.1337,34.0869,34.1136,39351.8519
2010-08-16 11:50:00,50.96,50.99,50.92,50.92,33289.241622574955,34.1136,34.1337,34.0869,34.0869,33289.2416
2010-08-16 12:00:00,50.92,50.98,50.89,50.98,21494.70899470899,34.0869,34.127,34.0668,34.127,21494.709
2010-08-16 12:10:00,50.98,50.98,50.89,50.91,21825.396825396823,34.127,34.127,34.0668,34.0802,21825.3968
2010-08-16 12:20:00,50.91,51.03,50.91,51.03,21494.70899470899,34.0802,34.1605,34.0802,34.1605,21494.709
2010-08-16 12:30:00,51.03,51.07,50.97,51.07,17636.68430335097,34.1605,34.1873,34.1203,34.1873,17636.6843
2010-08-16 12:40:00,51.06,51.07,50.97,51.02,33068.783068783065,34.1806,34.1873,34.1203,34.1538,33068.7831
2010-08-16 12:50:00,51.02,51.11,51.01,51.09,44201.940035273365,34.1538,34.214,34.1471,34.2007,44201.94
2010-08-16 13:00:00,51.1,51.18,51.08,51.16,45524.69135802469,34.2073,34.2609,34.194,34.2475,45524.6914
2010-08-16 13:10:00,51.16,51.2,51.14,51.15,39792.76895943562,34.2475,34.2743,34.2341,34.2408,39792.769
2010-08-16 13:20:00,51.14,51.2,51.12,51.16,23478.835978835978,34.2341,34.2743,34.2207,34.2475,23478.836
2010-08-16 13:30:00,51.16,51.18,51.14,51.16,27226.631393298056,34.2475,34.2609,34.2341,34.2475,27226.6314
2010-08-16 13:40:00,51.16,51.25,51.15,51.22,46516.754850088175,34.2475,34.3078,34.2408,34.2877,46516.7549
2010-08-16 13:50:00,51.21,51.21,51.16,51.21,39021.16402116402,34.281,34.281,34.2475,34.281,39021.164
2010-08-16 14:00:00,51.22,51.27,51.16,51.18,76829.80599647266,34.2877,34.3211,34.2475,34.2609,76829.806
2010-08-16 14:10:00,51.17,51.21,51.13,51.18,48721.34038800705,34.2542,34.281,34.2274,34.2609,48721.3404
2010-08-16 14:20:00,51.18,51.24,51.18,51.2,29761.90476190476,34.2609,34.3011,34.2609,34.2743,29761.9048
2010-08-16 14:30:00,51.2,51.23,51.13,51.19,31305.11463844797,34.2743,34.2944,34.2274,34.2676,31305.1146
2010-08-16 14:40:00,51.19,51.19,51.08,51.15,48390.65255731922,34.2676,34.2676,34.194,34.2408,48390.6526
2010-08-16 14:50:00,51.14,51.14,51.0,51.03,64814.81481481481,34.2341,34.2341,34.1404,34.1605,64814.8148
2010-08-16 15:00:00,51.02,51.07,50.98,50.99,68342.151675485,34.1538,34.1873,34.127,34.1337,68342.1517
2010-08-16 15:10:00,50.98,50.99,50.89,50.95,66247.79541446207,34.127,34.1337,34.0668,34.1069,66247.7954
2010-08-16 15:20:00,50.96,50.98,50.9,50.95,74404.7619047619,34.1136,34.127,34.0735,34.1069,74404.7619
2010-08-16 15:30:00,50.96,51.0,50.94,50.98,63602.29276895943,34.1136,34.1404,34.1002,34.127,63602.2928
2010-08-16 15:40:00,50.97,51.08,50.97,50.98,97993.82716049382,34.1203,34.194,34.1203,34.127,97993.8272
2010-08-16 15:50:00,50.98,51.05,50.98,51.01,120811.28747795412,34.127,34.1739,34.127,34.1471,120811.2875
2010-08-17 09:30:00,51.49,51.65,51.15,51.55,58641.975308641966,34.4684,34.5755,34.2408,34.5086,58641.9753
2010-08-17 09:40:00,51.57,51.67,51.46,51.65,70877.42504409171,34.522,34.5889,34.4483,34.5755,70877.425
2010-08-17 09:50:00,51.66,51.82,51.65,51.82,91600.5291005291,34.5822,34.6893,34.5755,34.6893,91600.5291
2010-08-17 10:00:00,51.83,51.91,51.8,51.86,78593.47442680775,34.696,34.7496,34.6759,34.7161,78593.4744
2010-08-17 10:10:00,51.86,51.87,51.63,51.72,92702.82186948851,34.7161,34.7228,34.5621,34.6224,92702.8219
2010-08-17 10:20:00,51.72,51.84,51.65,51.75,38139.32980599647,34.6224,34.7027,34.5755,34.6425,38139.3298
2010-08-17 10:30:00,51.77,51.96,51.75,51.94,71428.57142857142,34.6559,34.783,34.6425,34.7697,71428.5714
2010-08-17 10:40:00,51.93,51.95,51.89,51.92,30423.28042328042,34.763,34.7764,34.7362,34.7563,30423.2804
2010-08-17 10:50:00,51.92,52.05,51.92,51.99,42879.18871252204,34.7563,34.8433,34.7563,34.8031,42879.1887
2010-08-17 11:00:00,51.99,52.14,51.97,52.13,37918.87125220458,34.8031,34.9035,34.7897,34.8969,37918.8713
2010-08-17 11:10:00,52.14,52.27,52.11,52.23,36375.66137566137,34.9035,34.9906,34.8835,34.9638,36375.6614
2010-08-17 11:20:00,52.23,52.25,52.21,52.25,18408.289241622573,34.9638,34.9772,34.9504,34.9772,18408.2892
2010-08-17 11:30:00,52.25,52.37,52.25,52.35,34281.305114638446,34.9772,35.0575,34.9772,35.0441,34281.3051
2010-08-17 11:40:00,52.35,52.38,52.27,52.36,44312.16931216931,35.0441,35.0642,34.9906,35.0508,44312.1693
2010-08-17 11:50:00,52.35,52.43,52.35,52.41,14440.035273368603,35.0441,35.0977,35.0441,35.0843,14440.0353
2010-08-17 12:00:00,52.41,52.43,52.37,52.42,19179.894179894178,35.0843,35.0977,35.0575,35.091,19179.8942
2010-08-17 12:10:00,52.41,52.46,52.36,52.36,15542.32804232804,35.0843,35.1178,35.0508,35.0508,15542.328
2010-08-17 12:20:00,52.37,52.41,52.35,52.41,13778.659611992944,35.0575,35.0843,35.0441,35.0843,13778.6596
2010-08-17 12:30:00,52.41,52.45,52.39,52.45,15762.786596119928,35.0843,35.1111,35.0709,35.1111,15762.7866
2010-08-17 12:40:00,52.45,52.48,52.4,52.48,18628.74779541446,35.1111,35.1311,35.0776,35.1311,18628.7478
2010-08-17 12:50:00,52.49,52.49,52.4,52.42,29651.67548500881,35.1378,35.1378,35.0776,35.091,29651.6755
2010-08-17 13:00:00,52.42,52.5,52.42,52.48,19069.66490299824,35.091,35.1445,35.091,35.1311,19069.6649
2010-08-17 13:10:00,52.47,52.62,52.45,52.61,28880.07054673721,35.1245,35.2249,35.1111,35.2182,28880.0705
2010-08-17 13:20:00,52.61,52.71,52.61,52.71,21494.70899470899,35.2182,35.2851,35.2182,35.2851,21494.709
2010-08-17 13:30:00,52.72,52.79,52.72,52.77,30753.96825396825,35.2918,35.3387,35.2918,35.3253,30753.9683
2010-08-17 13:40:00,52.76,52.81,52.69,52.74,25242.50440917108,35.3186,35.3521,35.2717,35.3052,25242.5044
2010-08-17 13:50:00,52.74,52.74,52.66,52.73,39462.08112874779,35.3052,35.3052,35.2516,35.2985,39462.0811
2010-08-17 14:00:00,52.72,52.72,52.66,52.69,25683.421516754846,35.2918,35.2918,35.2516,35.2717,25683.4215
2010-08-17 14:10:00,52.7,52.76,52.7,52.71,26565.2557319224,35.2784,35.3186,35.2784,35.2851,26565.2557
2010-08-17 14:20:00,52.71,52.73,52.64,52.68,39351.85185185185,35.2851,35.2985,35.2383,35.265,39351.8519
2010-08-17 14:30:00,52.69,52.71,52.61,52.62,31305.11463844797,35.2717,35.2851,35.2182,35.2249,31305.1146
2010-08-17 14:40:00,52.62,52.68,52.59,52.61,38690.47619047618,35.2249,35.265,35.2048,35.2182,38690.4762
2010-08-17 14:50:00,52.62,52.68,52.59,52.63,33509.70017636684,35.2249,35.265,35.2048,35.2316,33509.7002
2010-08-17 15:00:00,52.64,52.64,52.48,52.49,60515.87301587301,35.2383,35.2383,35.1311,35.1378,60515.873
2010-08-17 15:10:00,52.5,52.51,52.38,52.38,84656.08465608464,35.1445,35.1512,35.0642,35.0642,84656.0847
2010-08-17 15:20:00,52.39,52.45,52.35,52.45,91820.98765432098,35.0709,35.1111,35.0441,35.1111,91820.9877
2010-08-17 15:30:00,52.45,52.45,52.35,52.41,92372.1340388007,35.1111,35.1111,35.0441,35.0843,92372.134
2010-08-17 15:40:00,52.42,52.42,52.28,52.3,137125.22045855378,35.091,35.091,34.9973,35.0107,137125.2205
2010-08-17 15:50:00,52.31,52.33,52.16,52.2,228615.5202821869,35.0173,35.0307,34.9169,34.9437,228615.5203
2010-08-18 09:30:00,51.94,52.54,51.94,52.22,131723.98589065255,34.7697,35.1713,34.7697,34.9571,131723.9859
2010-08-18 09:40:00,52.24,52.33,52.09,52.3,86419.75308641975,34.9705,35.0307,34.8701,35.0107,86419.7531
2010-08-18 09:50:00,52.3,52.51,52.25,52.45,132054.67372134037,35.0107,35.1512,34.9772,35.1111,132054.6737
2010-08-18 10:00:00,52.45,52.71,52.45,52.64,122574.95590828922,35.1111,35.2851,35.1111,35.2383,122574.9559
2010-08-18 10:10:00,52.64,52.71,52.6,52.64,89175.48500881833,35.2383,35.2851,35.2115,35.2383,89175.485
2010-08-18 10:20:00,52.65,52.67,52.59,52.63,126432.98059964726,35.2449,35.2583,35.2048,35.2316,126432.9806
2010-08-18 10:30:00,52.64,52.64,52.5,52.54,69995.59082892415,35.2383,35.2383,35.1445,35.1713,69995.5908
2010-08-18 10:40:00,52.54,52.56,52.36,52.4,62499.99999999999,35.1713,35.1847,35.0508,35.0776,62500.0
2010-08-18 10:50:00,52.4,52.4,52.15,52.2,50485.00881834215,35.0776,35.0776,34.9102,34.9437,50485.0088
2010-08-18 11:00:00,52.21,52.47,52.2,52.41,41005.291005291,34.9504,35.1245,34.9437,35.0843,41005.291
2010-08-18 11:10:00,52.42,52.43,52.3,52.33,125110.22927689592,35.091,35.0977,35.0107,35.0307,125110.2293
2010-08-18 11:20:00,52.35,52.51,52.34,52.39,42107.58377425044,35.0441,35.1512,35.0374,35.0709,42107.5838
2010-08-18 11:30:00,52.39,52.45,52.37,52.38,45414.462081128746,35.0709,35.1111,35.0575,35.0642,45414.4621
2010-08-18 11:40:00,52.39,52.41,52.33,52.38,48500.881834215164,35.0709,35.0843,35.0307,35.0642,48500.8818
2010-08-18 11:50:00,52.39,52.45,52.36,52.38,57429.45326278659,35.0709,35.1111,35.0508,35.0642,57429.4533
2010-08-18 12:00:00,52.38,52.4,52.35,52.36,69113.7566137566,35.0642,35.0776,35.0441,35.0508,69113.7566
2010-08-18 12:10:00,52.35,52.47,52.35,52.45,42548.50088183421,35.0441,35.1245,35.0441,35.1111,42548.5009
2010-08-18 12:20:00,52.46,52.47,52.39,52.47,34501.76366843033,35.1178,35.1245,35.0709,35.1245,34501.7637
2010-08-18 12:30:00,52.46,52.48,52.36,52.4,44753.08641975308,35.1178,35.1311,35.0508,35.0776,44753.0864
2010-08-18 12:40:00,52.4,52.48,52.38,52.47,22817.460317460314,35.0776,35.1311,35.0642,35.1245,22817.4603
2010-08-18 12:50:00,52.48,52.55,52.45,52.53,37147.266313932974,35.1311,35.178,35.1111,35.1646,37147.2663
2010-08-18 13:00:00,52.53,52.65,52.48,52.64,68783.06878306878,35.1646,35.2449,35.1311,35.2383,68783.0688
2010-08-18 13:10:00,52.64,52.71,52.63,52.67,53791.887125220455,35.2383,35.2851,35.2316,35.2583,53791.8871
2010-08-18 13:20:00,52.67,52.68,52.64,52.66,28659.611992945323,35.2583,35.265,35.2383,35.2516,28659.612
2010-08-18 13:30:00,52.65,52.7,52.64,52.66,34281.305114638446,35.2449,35.2784,35.2383,35.2516,34281.3051
2010-08-18 13:40:00,52.65,52.67,52.63,52.65,32076.719576719574,35.2449,35.2583,35.2316,35.2449,32076.7196
2010-08-18 13:50:00,52.64,52.68,52.6,52.64,36155.20282186948,35.2383,35.265,35.2115,35.2383,36155.2028
2010-08-18 14:00:00,52.64,52.66,52.58,52.63,76719.57671957671,35.2383,35.2516,35.1981,35.2316,76719.5767
2010-08-18 14:10:00,52.63,52.66,52.61,52.63,50485.00881834215,35.2316,35.2516,35.2182,35.2316,50485.0088
2010-08-18 14:20:00,52.63,52.69,52.6,52.64,55335.09700176367,35.2316,35.2717,35.2115,35.2383,55335.097
2010-08-18 14:30:00,52.64,52.7,52.62,52.69,21164.02116402116,35.2383,35.2784,35.2249,35.2717,21164.0212
2010-08-18 14:40:00,52.7,52.77,52.69,52.77,44642.85714285714,35.2784,35.3253,35.2717,35.3253,44642.8571
2010-08-18 14:50:00,52.77,52.82,52.72,52.74,46957.67195767196,35.3253,35.3587,35.2918,35.3052,46957.672
2010-08-18 15:00:00,52.75,52.82,52.68,52.7,37918.87125220458,35.3119,35.3587,35.265,35.2784,37918.8713
2010-08-18 15:10:00,52.7,52.75,52.66,52.74,84545.85537918871,35.2784,35.3119,35.2516,35.3052,84545.8554
2010-08-18 15:20:00,52.74,52.81,52.69,52.8,92482.36331569664,35.3052,35.3521,35.2717,35.3454,92482.3633
2010-08-18 15:30:00,52.8,52.92,52.77,52.86,158509.70017636684,35.3454,35.4257,35.3253,35.3855,158509.7002
2010-08-18 15:40:00,52.87,52.92,52.78,52.89,116512.34567901232,35.3922,35.4257,35.332,35.4056,116512.3457
2010-08-18 15:50:00,52.9,52.93,52.81,52.82,207782.1869488536,35.4123,35.4324,35.3521,35.3587,207782.1869
2010-08-19 09:30:00,52.57,52.84,52.29,52.71,82341.26984126984,35.1914,35.3721,35.004,35.2851,82341.2698
2010-08-19 09:40:00,52.74,52.81,52.65,52.73,166997.35449735448,35.3052,35.3521,35.2449,35.2985,166997.3545
2010-08-19 09:50:00,52.66,52.69,52.39,52.44,57429.45326278659,35.2516,35.2717,35.0709,35.1044,57429.4533
2010-08-19 10:00:00,52.45,52.45,51.77,52.03,99977.9541446208,35.1111,35.1111,34.6559,34.8299,99977.9541
2010-08-19 10:10:00,52.01,52.09,51.93,52.08,53461.19929453262,34.8165,34.8701,34.763,34.8634,53461.1993
2010-08-19 10:20:00,52.07,52.08,51.79,51.85,80357.14285714286,34.8567,34.8634,34.6692,34.7094,80357.1429
2010-08-19 10:30:00,51.85,51.97,51.84,51.85,84435.62610229276,34.7094,34.7897,34.7027,34.7094,84435.6261
2010-08-19 10:40:00,51.86,51.94,51.76,51.94,68562.61022927689,34.7161,34.7697,34.6492,34.7697,68562.6102
2010-08-19 10:50:00,51.92,51.95,51.8,51.93,27447.089947089946,34.7563,34.7764,34.6759,34.763,27447.0899
2010-08-19 11:00:00,51.92,51.94,51.76,51.83,47288.35978835978,34.7563,34.7697,34.6492,34.696,47288.3598
2010-08-19 11:10:00,51.83,51.9,51.8,51.88,28659.611992945323,34.696,34.7429,34.6759,34.7295,28659.612
2010-08-19 11:20:00,51.87,51.94,51.86,51.87,65586.41975308642,34.7228,34.7697,34.7161,34.7228,65586.4198
2010-08-19 11:30:00,51.89,51.94,51.8,51.89,75286.59611992944,34.7362,34.7697,34.6759,34.7362,75286.5961
2010-08-19 11:40:00,51.9,51.91,51.82,51.85,63492.06349206349,34.7429,34.7496,34.6893,34.7094,63492.0635
2010-08-19 11:50:00,51.85,51.96,51.82,51.96,135030.86419753084,34.7094,34.783,34.6893,34.783,135030.8642
2010-08-19 12:00:00,51.96,52.0,51.91,51.96,49603.1746031746,34.783,34.8098,34.7496,34.783,49603.1746
2010-08-19 12:10:00,51.96,51.96,51.85,51.96,43871.25220458553,34.783,34.783,34.7094,34.783,43871.2522
2010-08-19 12:20:00,51.96,51.99,51.91,51.93,19179.894179894178,34.783,34.8031,34.7496,34.763,19179.8942
2010-08-19 12:30:00,51.91,51.91,51.85,51.87,38910.93474426808,34.7496,34.7496,34.7094,34.7228,38910.9347
2010-08-19 12:40:00,51.87,51.88,51.83,51.84,27336.860670194,34.7228,34.7295,34.696,34.7027,27336.8607
2010-08-19 12:50:00,51.85,51.85,51.74,51.82,39792.76895943562,34.7094,34.7094,34.6358,34.6893,39792.769
2010-08-19 13:00:00,51.81,51.9,51.8,51.82,46516.754850088175,34.6826,34.7429,34.6759,34.6893,46516.7549
2010-08-19 13:10:00,51.81,51.82,51.71,51.76,75727.51322751322,34.6826,34.6893,34.6157,34.6492,75727.5132
2010-08-19 13:20:00,51.76,51.77,51.72,51.74,96119.92945326278,34.6492,34.6559,34.6224,34.6358,96119.9295
2010-08-19 13:30:00,51.75,51.76,51.71,51.73,37808.64197530864,34.6425,34.6492,34.6157,34.6291,37808.642
2010-08-19 13:40:00,51.73,51.74,51.68,51.72,41997.35449735449,34.6291,34.6358,34.5956,34.6224,41997.3545
2010-08-19 13:50:00,51.71,51.73,51.67,51.67,17857.142857142855,34.6157,34.6291,34.5889,34.5889,17857.1429
2010-08-19 14:00:00,51.68,51.68,51.55,51.65,38690.47619047618,34.5956,34.5956,34.5086,34.5755,38690.4762
2010-08-19 14:10:00,51.65,51.75,51.64,51.74,27006.17283950617,34.5755,34.6425,34.5688,34.6358,27006.1728
2010-08-19 14:20:00,51.74,51.87,51.74,51.86,34611.992945326274,34.6358,34.7228,34.6358,34.7161,34611.9929
2010-08-19 14:30:00,51.86,51.9,51.8,51.8,48941.79894179894,34.7161,34.7429,34.6759,34.6759,48941.7989
2010-08-19 14:40:00,51.8,51.87,51.74,51.86,108245.14991181657,34.6759,34.7228,34.6358,34.7161,108245.1499
2010-08-19 14:50:00,51.86,51.89,51.79,51.85,46737.21340388007,34.7161,34.7362,34.6692,34.7094,46737.2134
2010-08-19 15:00:00,51.85,51.85,51.76,51.84,42328.04232804232,34.7094,34.7094,34.6492,34.7027,42328.0423
2010-08-19 15:10:00,51.83,52.01,51.81,51.95,53791.887125220455,34.696,34.8165,34.6826,34.7764,53791.8871
2010-08-19 15:20:00,51.95,52.03,51.89,51.89,71097.88359788359,34.7764,34.8299,34.7362,34.7362,71097.8836
2010-08-19 15:30:00,51.88,51.99,51.83,51.86,67129.62962962962,34.7295,34.8031,34.696,34.7161,67129.6296
2010-08-19 15:40:00,51.86,51.87,51.78,51.84,89616.40211640211,34.7161,34.7228,34.6626,34.7027,89616.4021
2010-08-19 15:50:00,51.85,51.88,51.76,51.77,160824.51499118164,34.7094,34.7295,34.6492,34.6559,160824.515
2010-08-20 09:30:00,51.86,51.96,51.6,51.6,404761.90476190473,34.7161,34.783,34.5421,34.5421,404761.9048
2010-08-20 09:40:00,51.6,51.63,51.23,51.25,47949.735449735446,34.5421,34.5621,34.2944,34.3078,47949.7354
2010-08-20 09:50:00,51.27,51.47,51.26,51.45,26014.10934744268,34.3211,34.455,34.3145,34.4416,26014.1093
2010-08-20 10:00:00,51.45,51.49,51.4,51.47,59744.2680776014,34.4416,34.4684,34.4082,34.455,59744.2681
2010-08-20 10:10:00,51.47,51.52,51.37,51.47,77270.72310405642,34.455,34.4885,34.3881,34.455,77270.7231
2010-08-20 10:20:00,51.47,51.7,51.44,51.61,49272.486772486765,34.455,34.609,34.435,34.5488,49272.4868
2010-08-20 10:30:00,51.61,51.67,51.61,51.63,44753.08641975308,34.5488,34.5889,34.5488,34.5621,44753.0864
2010-08-20 10:40:00,51.64,51.67,51.61,51.63,45194.003527336856,34.5688,34.5889,34.5488,34.5621,45194.0035
2010-08-20 10:50:00,51.63,51.63,51.54,51.6,38470.0176366843,34.5621,34.5621,34.5019,34.5421,38470.0176
2010-08-20 11:00:00,51.59,51.67,51.52,51.64,44091.71075837742,34.5354,34.5889,34.4885,34.5688,44091.7108
2010-08-20 11:10:00,51.62,51.65,51.58,51.61,67570.5467372134,34.5554,34.5755,34.5287,34.5488,67570.5467
2010-08-20 11:20:00,51.6,51.63,51.53,51.6,36375.66137566137,34.5421,34.5621,34.4952,34.5421,36375.6614
2010-08-20 11:30:00,51.59,51.59,51.51,51.58,68452.38095238095,34.5354,34.5354,34.4818,34.5287,68452.381
2010-08-20 11:40:00,51.58,51.66,51.56,51.57,36044.97354497354,34.5287,34.5822,34.5153,34.522,36044.9735
2010-08-20 11:50:00,51.57,51.59,51.51,51.54,36706.3492063492,34.522,34.5354,34.4818,34.5019,36706.3492
2010-08-20 12:00:00,51.54,51.67,51.54,51.63,23919.75308641975,34.5019,34.5889,34.5019,34.5621,23919.7531
2010-08-20 12:10:00,51.64,51.66,51.57,51.61,17636.68430335097,34.5688,34.5822,34.522,34.5488,17636.6843
2010-08-20 12:20:00,51.59,51.67,51.59,51.61,33619.92945326278,34.5354,34.5889,34.5354,34.5488,33619.9295
2010-08-20 12:30:00,51.62,51.65,51.58,51.62,23148.148148148142,34.5554,34.5755,34.5287,34.5554,23148.1481
2010-08-20 12:40:00,51.61,51.67,51.59,51.66,35273.36860670194,34.5488,34.5889,34.5354,34.5822,35273.3686
2010-08-20 12:50:00,51.66,51.7,51.61,51.7,20282.18694885361,34.5822,34.609,34.5488,34.609,20282.1869
2010-08-20 13:00:00,51.71,51.86,51.71,51.86,27777.777777777774,34.6157,34.7161,34.6157,34.7161,27777.7778
2010-08-20 13:10:00,51.86,51.87,51.8,51.82,60295.41446208112,34.7161,34.7228,34.6759,34.6893,60295.4145
2010-08-20 13:20:00,51.82,51.86,51.81,51.83,17195.767195767196,34.6893,34.7161,34.6826,34.696,17195.7672
2010-08-20 13:30:00,51.83,51.86,51.76,51.77,20833.33333333333,34.696,34.7161,34.6492,34.6559,20833.3333
2010-08-20 13:40:00,51.77,51.8,51.75,51.76,23037.9188712522,34.6559,34.6759,34.6425,34.6492,23037.9189
2010-08-20 13:50:00,51.77,51.86,51.77,51.78,28549.38271604938,34.6559,34.7161,34.6559,34.6626,28549.3827
2010-08-20 14:00:00,51.79,51.8,51.75,51.76,23037.9188712522,34.6692,34.6759,34.6425,34.6492,23037.9189
2010-08-20 14:10:00,51.76,51.85,51.76,51.82,22376.54320987654,34.6492,34.7094,34.6492,34.6893,22376.5432
2010-08-20 14:20:00,51.84,51.86,51.76,51.76,25352.73368606701,34.7027,34.7161,34.6492,34.6492,25352.7337
2010-08-20 14:30:00,51.76,51.98,51.76,51.96,41666.66666666666,34.6492,34.7964,34.6492,34.783,41666.6667
2010-08-20 14:40:00,51.96,52.04,51.91,51.99,42879.18871252204,34.783,34.8366,34.7496,34.8031,42879.1887
2010-08-20 14:50:00,51.99,52.09,51.97,52.01,43761.02292768959,34.8031,34.8701,34.7897,34.8165,43761.0229
2010-08-20 15:00:00,52.01,52.01,51.94,51.97,36596.119929453256,34.8165,34.8165,34.7697,34.7897,36596.1199
2010-08-20 15:10:00,51.97,52.1,51.96,51.98,74735.44973544973,34.7897,34.8768,34.783,34.7964,74735.4497
2010-08-20 15:20:00,51.97,51.99,51.94,51.99,47949.735449735446,34.7897,34.8031,34.7697,34.8031,47949.7354
2010-08-20 15:30:00,51.99,52.1,51.98,52.06,88844.7971781305,34.8031,34.8768,34.7964,34.85,88844.7972
2010-08-20 15:40:00,52.06,52.14,52.03,52.06,79585.53791887124,34.85,34.9035,34.8299,34.85,79585.5379
2010-08-20 15:50:00,52.06,52.15,52.05,52.06,166005.291005291,34.85,34.9102,34.8433,34.85,166005.291
2010-08-23 09:30:00,52.34,52.38,52.17,52.38,61397.70723104056,35.0374,35.0642,34.9236,35.0642,61397.7072
2010-08-23 09:40:00,52.38,52.53,52.2,52.52,66027.33686067018,35.0642,35.1646,34.9437,35.1579,66027.3369
2010-08-23 09:50:00,52.52,52.55,52.42,52.51,50154.32098765432,35.1579,35.178,35.091,35.1512,50154.321
2010-08-23 10:00:00,52.5,52.53,52.29,52.34,72310.40564373897,35.1445,35.1646,35.004,35.0374,72310.4056
2010-08-23 10:10:00,52.33,52.33,52.21,52.23,48170.19400352733,35.0307,35.0307,34.9504,34.9638,48170.194
2010-08-23 10:20:00,52.22,52.23,51.96,51.97,38800.70546737213,34.9571,34.9638,34.783,34.7897,38800.7055
2010-08-23 10:30:00,51.97,52.0,51.9,51.93,34060.84656084656,34.7897,34.8098,34.7429,34.763,34060.8466
2010-08-23 10:40:00,51.94,51.94,51.63,51.63,35934.7442680776,34.7697,34.7697,34.5621,34.5621,35934.7443
2010-08-23 10:50:00,51.61,51.65,51.49,51.49,34060.84656084656,34.5488,34.5755,34.4684,34.4684,34060.8466
2010-08-23 11:00:00,51.5,51.5,51.35,51.41,27447.089947089946,34.4751,34.4751,34.3747,34.4149,27447.0899
2010-08-23 11:10:00,51.42,51.47,51.4,51.42,24360.670194003524,34.4216,34.455,34.4082,34.4216,24360.6702
2010-08-23 11:20:00,51.43,51.43,51.24,51.29,36816.578483245146,34.4283,34.4283,34.3011,34.3345,36816.5785
2010-08-23 11:30:00,51.27,51.29,51.25,51.27,22156.08465608465,34.3211,34.3345,34.3078,34.3211,22156.0847
2010-08-23 11:40:00,51.27,51.32,51.26,51.29,22927.68959435626,34.3211,34.3546,34.3145,34.3345,22927.6896
2010-08-23 11:50:00,51.3,51.3,51.13,51.17,33179.01234567901,34.3412,34.3412,34.2274,34.2542,33179.0123
2010-08-23 12:00:00,51.17,51.27,51.16,51.27,20723.104056437387,34.2542,34.3211,34.2475,34.3211,20723.1041
2010-08-23 12:10:00,51.27,51.36,51.23,51.28,17416.225749559082,34.3211,34.3814,34.2944,34.3278,17416.2257
2010-08-23 12:20:00,51.3,51.35,51.27,51.34,23919.75308641975,34.3412,34.3747,34.3211,34.368,23919.7531
2010-08-23 12:30:00,51.35,51.35,51.24,51.26,26455.02645502645,34.3747,34.3747,34.3011,34.3145,26455.0265
2010-08-23 12:40:00,51.26,51.26,51.16,51.16,31635.8024691358,34.3145,34.3145,34.2475,34.2475,31635.8025
2010-08-23 12:50:00,51.17,51.24,51.16,51.24,40123.456790123455,34.2542,34.3011,34.2475,34.3011,40123.4568
2010-08-23 13:00:00,51.24,51.27,51.19,51.26,26014.10934744268,34.3011,34.3211,34.2676,34.3145,26014.1093
2010-08-23 13:10:00,51.26,51.34,51.25,51.34,23478.835978835978,34.3145,34.368,34.3078,34.368,23478.836
2010-08-23 13:20:00,51.34,51.4,51.32,51.4,14219.576719576718,34.368,34.4082,34.3546,34.4082,14219.5767
2010-08-23 13:30:00,51.39,51.4,51.33,51.36,25352.73368606701,34.4015,34.4082,34.3613,34.3814,25352.7337
2010-08-23 13:40:00,51.32,51.45,51.3,51.39,29541.44620811288,34.3546,34.4416,34.3412,34.4015,29541.4462
2010-08-23 13:50:00,51.41,51.44,51.37,51.39,20723.104056437387,34.4149,34.435,34.3881,34.4015,20723.1041
2010-08-23 14:00:00,51.38,51.51,51.36,51.49,23809.52380952381,34.3948,34.4818,34.3814,34.4684,23809.5238
2010-08-23 14:10:00,51.48,51.52,51.47,51.47,53791.887125220455,34.4617,34.4885,34.455,34.455,53791.8871
2010-08-23 14:20:00,51.47,51.5,51.42,51.47,23368.60670194004,34.455,34.4751,34.4216,34.455,23368.6067
2010-08-23 14:30:00,51.47,51.52,51.45,51.45,52138.4479717813,34.455,34.4885,34.4416,34.4416,52138.448
2010-08-23 14:40:00,51.44,51.46,51.35,51.35,63271.6049382716,34.435,34.4483,34.3747,34.3747,63271.6049
2010-08-23 14:50:00,51.36,51.37,51.32,51.34,21494.70899470899,34.3814,34.3881,34.3546,34.368,21494.709
2010-08-23 15:00:00,51.35,51.38,51.33,51.34,29100.529100529096,34.3747,34.3948,34.3613,34.368,29100.5291
2010-08-23 15:10:00,51.35,51.42,51.34,51.38,36485.89065255732,34.3747,34.4216,34.368,34.3948,36485.8907
2010-08-23 15:20:00,51.39,51.41,51.23,51.23,43981.481481481474,34.4015,34.4149,34.2944,34.2944,43981.4815
2010-08-23 15:30:00,51.24,51.28,51.15,51.18,91159.61199294533,34.3011,34.3278,34.2408,34.2609,91159.612
2010-08-23 15:40:00,51.17,51.26,51.17,51.24,177910.05291005288,34.2542,34.3145,34.2542,34.3011,177910.0529
2010-08-23 15:50:00,51.24,51.28,51.21,51.23,275132.2751322751,34.3011,34.3278,34.281,34.2944,275132.2751
2010-08-24 09:30:00,50.63,50.75,50.41,50.47,57980.59964726631,33.8927,33.9731,33.7454,33.7856,57980.5996
2010-08-24 09:40:00,50.47,50.6,50.31,50.36,55886.24338624338,33.7856,33.8726,33.6785,33.712,55886.2434
2010-08-24 09:50:00,50.34,50.34,50.17,50.28,67129.62962962962,33.6986,33.6986,33.5848,33.6584,67129.6296
2010-08-24 10:00:00,50.26,50.26,49.84,49.91,77380.95238095237,33.645,33.645,33.3639,33.4107,77380.9524
2010-08-24 10:10:00,49.93,50.19,49.85,50.14,45634.92063492063,33.4241,33.5982,33.3706,33.5647,45634.9206
2010-08-24 10:20:00,50.16,50.29,50.13,50.26,116953.26278659613,33.5781,33.6651,33.558,33.645,116953.2628
2010-08-24 10:30:00,50.26,50.31,50.2,50.27,76278.65961199293,33.645,33.6785,33.6049,33.6517,76278.6596
2010-08-24 10:40:00,50.27,50.48,50.27,50.42,71869.4885361552,33.6517,33.7923,33.6517,33.7521,71869.4885
2010-08-24 10:50:00,50.42,50.44,50.25,50.4,49823.63315696648,33.7521,33.7655,33.6383,33.7388,49823.6332
2010-08-24 11:00:00,50.4,50.56,50.4,50.51,87742.50440917106,33.7388,33.8459,33.7388,33.8124,87742.5044
2010-08-24 11:10:00,50.51,50.55,50.47,50.51,95568.78306878306,33.8124,33.8392,33.7856,33.8124,95568.7831
2010-08-24 11:20:00,50.51,50.55,50.46,50.49,39351.85185185185,33.8124,33.8392,33.7789,33.799,39351.8519
2010-08-24 11:30:00,50.51,50.62,50.48,50.61,31635.8024691358,33.8124,33.886,33.7923,33.8793,31635.8025
2010-08-24 11:40:00,50.6,50.66,50.55,50.58,30313.05114638448,33.8726,33.9128,33.8392,33.8592,30313.0511
2010-08-24 11:50:00,50.59,50.59,50.46,50.46,30533.509700176364,33.8659,33.8659,33.7789,33.7789,30533.5097
2010-08-24 12:00:00,50.47,50.51,50.43,50.48,28549.38271604938,33.7856,33.8124,33.7588,33.7923,28549.3827
2010-08-24 12:10:00,50.46,50.49,50.39,50.4,41666.66666666666,33.7789,33.799,33.7321,33.7388,41666.6667
2010-08-24 12:20:00,50.4,50.41,50.24,50.29,40895.061728395056,33.7388,33.7454,33.6316,33.6651,40895.0617
2010-08-24 12:30:00,50.29,50.34,50.24,50.27,31746.031746031746,33.6651,33.6986,33.6316,33.6517,31746.0317
2010-08-24 12:40:00,50.26,50.31,50.26,50.26,24691.358024691355,33.645,33.6785,33.645,33.645,24691.358
2010-08-24 12:50:00,50.28,50.34,50.25,50.33,51807.760141093466,33.6584,33.6986,33.6383,33.6919,51807.7601
2010-08-24 13:00:00,50.34,50.34,50.27,50.33,24470.89947089947,33.6986,33.6986,33.6517,33.6919,24470.8995
2010-08-24 13:10:00,50.32,50.38,50.32,50.37,20392.416225749555,33.6852,33.7254,33.6852,33.7187,20392.4162
2010-08-24 13:20:00,50.35,50.51,50.34,50.5,26014.10934744268,33.7053,33.8124,33.6986,33.8057,26014.1093
2010-08-24 13:30:00,50.51,50.51,50.42,50.49,20502.6455026455,33.8124,33.8124,33.7521,33.799,20502.6455
2010-08-24 13:40:00,50.49,50.52,50.26,50.3,38690.47619047618,33.799,33.8191,33.645,33.6718,38690.4762
2010-08-24 13:50:00,50.3,50.33,50.21,50.25,27116.402116402114,33.6718,33.6919,33.6116,33.6383,27116.4021
2010-08-24 14:00:00,50.24,50.32,50.21,50.3,55224.86772486772,33.6316,33.6852,33.6116,33.6718,55224.8677
2010-08-24 14:10:00,50.3,50.38,50.24,50.34,46737.21340388007,33.6718,33.7254,33.6316,33.6986,46737.2134
2010-08-24 14:20:00,50.34,50.39,50.29,50.3,41556.43738977072,33.6986,33.7321,33.6651,33.6718,41556.4374
2010-08-24 14:30:00,50.3,50.4,50.26,50.4,43981.481481481474,33.6718,33.7388,33.645,33.7388,43981.4815
2010-08-24 14:40:00,50.41,50.45,50.34,50.39,46957.67195767196,33.7454,33.7722,33.6986,33.7321,46957.672
2010-08-24 14:50:00,50.38,50.4,50.31,50.39,32738.09523809524,33.7254,33.7388,33.6785,33.7321,32738.0952
2010-08-24 15:00:00,50.4,50.52,50.39,50.46,82671.95767195766,33.7388,33.8191,33.7321,33.7789,82671.9577
2010-08-24 15:10:00,50.47,50.5,50.45,50.49,35604.056437389765,33.7856,33.8057,33.7722,33.799,35604.0564
2010-08-24 15:20:00,50.49,50.58,50.41,50.5,52358.906525573184,33.799,33.8592,33.7454,33.8057,52358.9065
2010-08-24 15:30:00,50.49,50.5,50.31,50.36,65696.64902998235,33.799,33.8057,33.6785,33.712,65696.649
2010-08-24 15:40:00,50.37,50.38,50.26,50.3,110008.81834215166,33.7187,33.7254,33.645,33.6718,110008.8183
2010-08-24 15:50:00,50.3,50.3,50.13,50.2,153990.29982363313,33.6718,33.6718,33.558,33.6049,153990.2998
2010-08-25 09:30:00,49.92,50.13,49.92,49.97,47067.90123456789,33.4174,33.558,33.4174,33.4509,47067.9012
2010-08-25 09:40:00,49.97,50.02,49.51,49.51,71097.88359788359,33.4509,33.4844,33.143,33.143,71097.8836
2010-08-25 09:50:00,49.52,49.55,49.23,49.3,67129.62962962962,33.1497,33.1697,32.9555,33.0024,67129.6296
2010-08-25 10:00:00,49.27,49.57,49.14,49.53,126984.12698412695,32.9823,33.1831,32.8953,33.1564,126984.127
2010-08-25 10:10:00,49.53,49.76,49.5,49.58,55886.24338624338,33.1564,33.3103,33.1363,33.1898,55886.2434
2010-08-25 10:20:00,49.58,49.61,49.5,49.52,36265.43209876543,33.1898,33.2099,33.1363,33.1497,36265.4321
2010-08-25 10:30:00,49.51,49.55,49.34,49.37,46075.8377425044,33.143,33.1697,33.0292,33.0493,46075.8377
2010-08-25 10:40:00,49.38,49.51,49.36,49.51,50485.00881834215,33.0559,33.143,33.0426,33.143,50485.0088
2010-08-25 10:50:00,49.51,49.62,49.44,49.59,49272.486772486765,33.143,33.2166,33.0961,33.1965,49272.4868
2010-08-25 11:00:00,49.59,49.76,49.58,49.73,73192.23985890651,33.1965,33.3103,33.1898,33.2902,73192.2399
2010-08-25 11:10:00,49.74,49.79,49.64,49.78,71979.71781305113,33.2969,33.3304,33.23,33.3237,71979.7178
2010-08-25 11:20:00,49.77,49.89,49.73,49.89,90939.15343915342,33.317,33.3973,33.2902,33.3973,90939.1534
2010-08-25 11:30:00,49.9,49.9,49.84,49.85,47508.81834215167,33.404,33.404,33.3639,33.3706,47508.8183
2010-08-25 11:40:00,49.87,49.9,49.83,49.88,47839.5061728395,33.384,33.404,33.3572,33.3907,47839.5062
2010-08-25 11:50:00,49.87,49.96,49.85,49.93,44201.940035273365,33.384,33.4442,33.3706,33.4241,44201.94
2010-08-25 12:00:00,49.93,49.93,49.82,49.85,29651.67548500881,33.4241,33.4241,33.3505,33.3706,29651.6755
2010-08-25 12:10:00,49.85,49.88,49.83,49.85,64925.04409171075,33.3706,33.3907,33.3572,33.3706,64925.0441
2010-08-25 12:20:00,49.84,49.89,49.81,49.86,47178.13051146384,33.3639,33.3973,33.3438,33.3773,47178.1305
2010-08-25 12:30:00,49.85,49.9,49.76,49.77,56216.93121693121,33.3706,33.404,33.3103,33.317,56216.9312
2010-08-25 12:40:00,49.76,49.78,49.7,49.78,63822.75132275131,33.3103,33.3237,33.2702,33.3237,63822.7513
2010-08-25 12:50:00,49.78,49.83,49.77,49.81,84325.39682539682,33.3237,33.3572,33.317,33.3438,84325.3968
2010-08-25 13:00:00,49.81,49.83,49.76,49.8,60185.185185185175,33.3438,33.3572,33.3103,33.3371,60185.1852
2010-08-25 13:10:00,49.79,49.83,49.74,49.81,32848.324514991175,33.3304,33.3572,33.2969,33.3438,32848.3245
2010-08-25 13:20:00,49.81,49.81,49.71,49.72,24470.89947089947,33.3438,33.3438,33.2769,33.2835,24470.8995
2010-08-25 13:30:00,49.72,49.73,49.67,49.71,31415.34391534391,33.2835,33.2902,33.2501,33.2769,31415.3439
2010-08-25 13:40:00,49.71,49.77,49.7,49.75,23148.148148148142,33.2769,33.317,33.2702,33.3036,23148.1481
2010-08-25 13:50:00,49.75,49.8,49.72,49.77,26675.485008818338,33.3036,33.3371,33.2835,33.317,26675.485
2010-08-25 14:00:00,49.76,49.89,49.74,49.89,26344.79717813051,33.3103,33.3973,33.2969,33.3973,26344.7972
2010-08-25 14:10:00,49.88,49.98,49.85,49.91,39902.998236331565,33.3907,33.4576,33.3706,33.4107,39902.9982
2010-08-25 14:20:00,49.9,49.91,49.84,49.85,31635.8024691358,33.404,33.4107,33.3639,33.3706,31635.8025
2010-08-25 14:30:00,49.86,50.11,49.84,50.05,61067.01940035273,33.3773,33.5446,33.3639,33.5045,61067.0194
2010-08-25 14:40:00,50.07,50.28,50.07,50.23,88844.7971781305,33.5178,33.6584,33.5178,33.625,88844.7972
2010-08-25 14:50:00,50.23,50.35,50.22,50.33,124338.62433862431,33.625,33.7053,33.6183,33.6919,124338.6243
2010-08-25 15:00:00,50.34,50.36,50.23,50.26,92702.82186948851,33.6986,33.712,33.625,33.645,92702.8219
2010-08-25 15:10:00,50.27,50.32,50.14,50.16,54673.721340388,33.6517,33.6852,33.5647,33.5781,54673.7213
2010-08-25 15:20:00,50.17,50.18,50.06,50.1,58201.05820105819,33.5848,33.5915,33.5112,33.5379,58201.0582
2010-08-25 15:30:00,50.1,50.35,50.1,50.3,109898.58906525571,33.5379,33.7053,33.5379,33.6718,109898.5891
2010-08-25 15:40:00,50.3,50.4,50.25,50.32,138117.28395061727,33.6718,33.7388,33.6383,33.6852,138117.284
2010-08-25 15:50:00,50.32,50.34,50.17,50.2,205026.455026455,33.6852,33.6986,33.5848,33.6049,205026.455
2010-08-26 09:30:00,50.07,50.23,49.9,50.11,84656.08465608464,33.8063,33.9143,33.6915,33.8333,84656.0847
2010-08-26 09:40:00,50.11,50.21,50.06,50.14,86640.21164021164,33.8333,33.9008,33.7995,33.8535,86640.2116
2010-08-26 09:50:00,50.14,50.22,50.02,50.2,99647.26631393297,33.8535,33.9075,33.7725,33.894,99647.2663
2010-08-26 10:00:00,50.19,50.26,50.15,50.22,142305.99647266313,33.8873,33.9345,33.8603,33.9075,142305.9965
2010-08-26 10:10:00,50.21,50.38,50.2,50.32,79034.39153439153,33.9008,34.0156,33.894,33.9751,79034.3915
2010-08-26 10:20:00,50.32,50.35,50.23,50.32,72200.17636684302,33.9751,33.9953,33.9143,33.9751,72200.1764
2010-08-26 10:30:00,50.32,50.49,50.28,50.44,89395.94356261022,33.9751,34.0898,33.9481,34.0561,89395.9436
2010-08-26 10:40:00,50.45,50.47,50.36,50.39,57649.91181657848,34.0628,34.0763,34.0021,34.0223,57649.9118
2010-08-26 10:50:00,50.39,50.42,50.28,50.36,56988.53615520282,34.0223,34.0426,33.9481,34.0021,56988.5362
2010-08-26 11:00:00,50.35,50.35,50.01,50.04,78813.93298059964,33.9953,33.9953,33.7658,33.786,78813.933
2010-08-26 11:10:00,50.04,50.07,49.96,50.04,50154.32098765432,33.786,33.8063,33.732,33.786,50154.321
2010-08-26 11:20:00,50.04,50.04,49.92,49.96,74074.07407407406,33.786,33.786,33.705,33.732,74074.0741
2010-08-26 11:30:00,49.97,49.99,49.8,49.82,127314.8148148148,33.7387,33.7522,33.624,33.6375,127314.8148
2010-08-26 11:40:00,49.82,49.83,49.76,49.8,53130.51146384479,33.6375,33.6442,33.597,33.624,53130.5115
2010-08-26 11:50:00,49.81,49.89,49.71,49.89,54122.57495590828,33.6307,33.6847,33.5632,33.6847,54122.575
2010-08-26 12:00:00,49.88,49.9,49.84,49.84,23809.52380952381,33.678,33.6915,33.651,33.651,23809.5238
2010-08-26 12:10:00,49.85,49.88,49.8,49.83,26565.2557319224,33.6577,33.678,33.624,33.6442,26565.2557
2010-08-26 12:20:00,49.84,49.92,49.84,49.91,31525.57319223985,33.651,33.705,33.651,33.6982,31525.5732
2010-08-26 12:30:00,49.91,49.91,49.86,49.86,19069.66490299824,33.6982,33.6982,33.6645,33.6645,19069.6649
2010-08-26 12:40:00,49.85,49.88,49.81,49.87,27777.777777777774,33.6577,33.678,33.6307,33.6712,27777.7778
2010-08-26 12:50:00,49.88,49.89,49.78,49.89,40564.37389770723,33.678,33.6847,33.6105,33.6847,40564.3739
2010-08-26 13:00:00,49.89,49.91,49.8,49.81,34722.22222222222,33.6847,33.6982,33.624,33.6307,34722.2222
2010-08-26 13:10:00,49.8,49.85,49.78,49.84,27667.548500881832,33.624,33.6577,33.6105,33.651,27667.5485
2010-08-26 13:20:00,49.85,49.9,49.82,49.82,31305.11463844797,33.6577,33.6915,33.6375,33.6375,31305.1146
2010-08-26 13:30:00,49.82,49.9,49.81,49.82,33289.241622574955,33.6375,33.6915,33.6307,33.6375,33289.2416
2010-08-26 13:40:00,49.82,49.85,49.8,49.81,23037.9188712522,33.6375,33.6577,33.624,33.6307,23037.9189
2010-08-26 13:50:00,49.81,49.82,49.73,49.74,30643.738977072306,33.6307,33.6375,33.5767,33.5835,30643.739
2010-08-26 14:00:00,49.73,49.79,49.69,49.7,39021.16402116402,33.5767,33.6172,33.5497,33.5564,39021.164
2010-08-26 14:10:00,49.7,49.7,49.57,49.63,56878.30687830688,33.5564,33.5564,33.4687,33.5092,56878.3069
2010-08-26 14:20:00,49.63,49.65,49.57,49.57,65035.27336860669,33.5092,33.5227,33.4687,33.4687,65035.2734
2010-08-26 14:30:00,49.58,49.62,49.52,49.62,48059.96472663139,33.4754,33.5024,33.4349,33.5024,48059.9647
2010-08-26 14:40:00,49.62,49.7,49.6,49.64,60956.79012345678,33.5024,33.5564,33.4889,33.5159,60956.7901
2010-08-26 14:50:00,49.63,49.64,49.43,49.48,56437.3897707231,33.5092,33.5159,33.3741,33.4079,56437.3898
2010-08-26 15:00:00,49.49,49.67,49.49,49.65,80026.45502645502,33.4147,33.5362,33.4147,33.5227,80026.455
2010-08-26 15:10:00,49.65,49.76,49.62,49.76,57429.45326278659,33.5227,33.597,33.5024,33.597,57429.4533
2010-08-26 15:20:00,49.76,49.88,49.71,49.72,79365.07936507935,33.597,33.678,33.5632,33.57,79365.0794
2010-08-26 15:30:00,49.73,49.77,49.69,49.76,93253.96825396824,33.5767,33.6037,33.5497,33.597,93253.9683
2010-08-26 15:40:00,49.75,49.89,49.72,49.78,133046.73721340386,33.5902,33.6847,33.57,33.6105,133046.7372
2010-08-26 15:50:00,49.78,49.78,49.55,49.6,218474.4268077601,33.6105,33.6105,33.4552,33.4889,218474.4268
2010-08-27 09:30:00,49.93,50.15,49.93,50.05,70877.42504409171,33.7117,33.8603,33.7117,33.7928,70877.425
2010-08-27 09:40:00,50.05,50.07,49.53,49.54,48721.34038800705,33.7928,33.8063,33.4417,33.4484,48721.3404
2010-08-27 09:50:00,49.53,49.74,49.45,49.46,95679.012345679,33.4417,33.5835,33.3877,33.3944,95679.0123
2010-08-27 10:00:00,49.49,49.58,49.09,49.21,98324.51499118164,33.4147,33.4754,33.1446,33.2256,98324.515
2010-08-27 10:10:00,49.22,49.55,49.2,49.5,111772.48677248677,33.2324,33.4552,33.2189,33.4214,111772.4868
2010-08-27 10:20:00,49.5,49.68,49.39,49.66,83884.47971781304,33.4214,33.5429,33.3471,33.5294,83884.4797
2010-08-27 10:30:00,49.67,49.97,49.66,49.91,64704.58553791887,33.5362,33.7387,33.5294,33.6982,64704.5855
2010-08-27 10:40:00,49.91,50.0,49.77,49.77,37698.41269841269,33.6982,33.759,33.6037,33.6037,37698.4127
2010-08-27 10:50:00,49.76,49.79,49.61,49.69,58752.20458553791,33.597,33.6172,33.4957,33.5497,58752.2046
2010-08-27 11:00:00,49.71,49.98,49.68,49.91,53681.65784832451,33.5632,33.7455,33.5429,33.6982,53681.6578
2010-08-27 11:10:00,49.91,50.17,49.91,50.07,35934.7442680776,33.6982,33.8738,33.6982,33.8063,35934.7443
2010-08-27 11:20:00,50.07,50.1,49.97,50.02,115299.82363315696,33.8063,33.8265,33.7387,33.7725,115299.8236
2010-08-27 11:30:00,50.02,50.05,49.94,49.95,33399.47089947089,33.7725,33.7928,33.7185,33.7252,33399.4709
2010-08-27 11:40:00,49.96,49.98,49.91,49.96,28218.69488536155,33.732,33.7455,33.6982,33.732,28218.6949
2010-08-27 11:50:00,49.95,49.96,49.89,49.92,21164.02116402116,33.7252,33.732,33.6847,33.705,21164.0212
2010-08-27 12:00:00,49.94,50.0,49.91,49.96,42548.50088183421,33.7185,33.759,33.6982,33.732,42548.5009
2010-08-27 12:10:00,49.96,50.0,49.95,50.0,16975.308641975305,33.732,33.759,33.7252,33.759,16975.3086
2010-08-27 12:20:00,50.0,50.0,49.93,49.95,19510.58201058201,33.759,33.759,33.7117,33.7252,19510.582
2010-08-27 12:30:00,49.98,50.04,49.92,49.94,14329.805996472662,33.7455,33.786,33.705,33.7185,14329.806
2010-08-27 12:40:00,49.96,49.97,49.86,49.87,30423.28042328042,33.732,33.7387,33.6645,33.6712,30423.2804
2010-08-27 12:50:00,49.87,49.88,49.8,49.82,15432.098765432096,33.6712,33.678,33.624,33.6375,15432.0988
2010-08-27 13:00:00,49.82,49.86,49.8,49.82,17967.3721340388,33.6375,33.6645,33.624,33.6375,17967.3721
2010-08-27 13:10:00,49.83,49.85,49.74,49.78,22376.54320987654,33.6442,33.6577,33.5835,33.6105,22376.5432
2010-08-27 13:20:00,49.78,49.96,49.77,49.94,27226.631393298056,33.6105,33.732,33.6037,33.7185,27226.6314
2010-08-27 13:30:00,49.94,50.08,49.94,50.01,29100.529100529096,33.7185,33.813,33.7185,33.7658,29100.5291
2010-08-27 13:40:00,50.02,50.07,49.97,49.98,19069.66490299824,33.7725,33.8063,33.7387,33.7455,19069.6649
2010-08-27 13:50:00,50.0,50.09,49.98,50.08,23919.75308641975,33.759,33.8198,33.7455,33.813,23919.7531
2010-08-27 14:00:00,50.08,50.08,49.91,50.01,36706.3492063492,33.813,33.813,33.6982,33.7658,36706.3492
2010-08-27 14:10:00,50.02,50.08,49.98,50.07,33068.783068783065,33.7725,33.813,33.7455,33.8063,33068.7831
2010-08-27 14:20:00,50.07,50.11,50.0,50.11,28218.69488536155,33.8063,33.8333,33.759,33.8333,28218.6949
2010-08-27 14:30:00,50.11,50.19,50.1,50.19,25683.421516754846,33.8333,33.8873,33.8265,33.8873,25683.4215
2010-08-27 14:40:00,50.19,50.25,50.15,50.15,24801.5873015873,33.8873,33.9278,33.8603,33.8603,24801.5873
2010-08-27 14:50:00,50.14,50.2,50.13,50.2,27888.00705467372,33.8535,33.894,33.8468,33.894,27888.0071
2010-08-27 15:00:00,50.2,50.2,50.12,50.2,30202.821869488533,33.894,33.894,33.84,33.894,30202.8219
2010-08-27 15:10:00,50.2,50.25,50.12,50.15,47839.5061728395,33.894,33.9278,33.84,33.8603,47839.5062
2010-08-27 15:20:00,50.15,50.29,50.15,50.26,41556.43738977072,33.8603,33.9548,33.8603,33.9345,41556.4374
2010-08-27 15:30:00,50.27,50.3,50.21,50.23,60736.33156966489,33.9413,33.9616,33.9008,33.9143,60736.3316
2010-08-27 15:40:00,50.22,50.35,50.2,50.33,98655.20282186948,33.9075,33.9953,33.894,33.9818,98655.2028
2010-08-27 15:50:00,50.33,50.39,50.28,50.3,138117.28395061727,33.9818,34.0223,33.9481,33.9616,138117.284
2010-08-30 09:30:00,50.26,50.33,49.98,50.15,45304.2328042328,33.9345,33.9818,33.7455,33.8603,45304.2328
2010-08-30 09:40:00,50.15,50.42,50.14,50.38,45414.462081128746,33.8603,34.0426,33.8535,34.0156,45414.4621
2010-08-30 09:50:00,50.38,50.43,50.17,50.27,38690.47619047618,34.0156,34.0493,33.8738,33.9413,38690.4762
2010-08-30 10:00:00,50.27,50.27,50.09,50.11,38359.78835978836,33.9413,33.9413,33.8198,33.8333,38359.7884
2010-08-30 10:10:00,50.12,50.12,49.95,50.04,36044.97354497354,33.84,33.84,33.7252,33.786,36044.9735
2010-08-30 10:20:00,50.02,50.02,49.89,49.94,37808.64197530864,33.7725,33.7725,33.6847,33.7185,37808.642
2010-08-30 10:30:00,49.93,49.93,49.85,49.9,31746.031746031746,33.7117,33.7117,33.6577,33.6915,31746.0317
2010-08-30 10:40:00,49.91,49.95,49.84,49.93,22156.08465608465,33.6982,33.7252,33.651,33.7117,22156.0847
2010-08-30 10:50:00,49.97,50.08,49.96,50.08,24029.982363315696,33.7387,33.813,33.732,33.813,24029.9824
2010-08-30 11:00:00,50.08,50.08,49.9,49.91,19951.499118165782,33.813,33.813,33.6915,33.6982,19951.4991
2010-08-30 11:10:00,49.92,49.94,49.82,49.88,27888.00705467372,33.705,33.7185,33.6375,33.678,27888.0071
2010-08-30 11:20:00,49.89,49.96,49.81,49.93,41997.35449735449,33.6847,33.732,33.6307,33.7117,41997.3545
2010-08-30 11:30:00,49.93,49.97,49.89,49.95,48721.34038800705,33.7117,33.7387,33.6847,33.7252,48721.3404
2010-08-30 11:40:00,49.93,49.96,49.87,49.96,58752.20458553791,33.7117,33.732,33.6712,33.732,58752.2046
2010-08-30 11:50:00,49.96,49.97,49.89,49.95,64043.2098765432,33.732,33.7387,33.6847,33.7252,64043.2099
2010-08-30 12:00:00,49.95,49.98,49.93,49.95,28439.15343915344,33.7252,33.7455,33.7117,33.7252,28439.1534
2010-08-30 12:10:00,49.96,49.98,49.9,49.9,44532.62786596119,33.732,33.7455,33.6915,33.6915,44532.6279
2010-08-30 12:20:00,49.91,49.91,49.83,49.85,33619.92945326278,33.6982,33.6982,33.6442,33.6577,33619.9295
2010-08-30 12:30:00,49.85,49.92,49.82,49.92,27888.00705467372,33.6577,33.705,33.6375,33.705,27888.0071
2010-08-30 12:40:00,49.92,50.08,49.92,50.04,26124.338624338623,33.705,33.813,33.705,33.786,26124.3386
2010-08-30 12:50:00,50.05,50.05,49.93,49.95,21825.396825396823,33.7928,33.7928,33.7117,33.7252,21825.3968
2010-08-30 13:00:00,49.94,49.94,49.9,49.93,18408.289241622573,33.7185,33.7185,33.6915,33.7117,18408.2892
2010-08-30 13:10:00,49.93,49.95,49.88,49.94,29761.90476190476,33.7117,33.7252,33.678,33.7185,29761.9048
2010-08-30 13:20:00,49.92,49.92,49.81,49.84,41556.43738977072,33.705,33.705,33.6307,33.651,41556.4374
2010-08-30 13:30:00,49.83,49.91,49.82,49.88,41335.97883597883,33.6442,33.6982,33.6375,33.678,41335.9788
2010-08-30 13:40:00,49.86,49.96,49.85,49.96,29982.36331569665,33.6645,33.732,33.6577,33.732,29982.3633
2010-08-30 13:50:00,49.93,49.94,49.84,49.86,23478.835978835978,33.7117,33.7185,33.651,33.6645,23478.836
2010-08-30 14:00:00,49.86,49.92,49.75,49.78,49933.86243386243,33.6645,33.705,33.5902,33.6105,49933.8624
2010-08-30 14:10:00,49.77,49.79,49.64,49.66,89947.08994708993,33.6037,33.6172,33.5159,33.5294,89947.0899
2010-08-30 14:20:00,49.66,49.67,49.56,49.61,169201.94003527335,33.5294,33.5362,33.4619,33.4957,169201.94
2010-08-30 14:30:00,49.61,49.69,49.54,49.59,58311.28747795414,33.4957,33.5497,33.4484,33.4822,58311.2875
2010-08-30 14:40:00,49.6,49.62,49.49,49.51,50815.696649029975,33.4889,33.5024,33.4147,33.4282,50815.6966
2010-08-30 14:50:00,49.5,49.58,49.48,49.53,41997.35449735449,33.4214,33.4754,33.4079,33.4417,41997.3545
2010-08-30 15:00:00,49.53,49.57,49.48,49.49,50925.92592592592,33.4417,33.4687,33.4079,33.4147,50925.9259
2010-08-30 15:10:00,49.5,49.55,49.41,49.45,58641.975308641966,33.4214,33.4552,33.3606,33.3877,58641.9753
2010-08-30 15:20:00,49.45,49.5,49.4,49.44,64484.126984126975,33.3877,33.4214,33.3539,33.3809,64484.127
2010-08-30 15:30:00,49.44,49.51,49.38,49.5,98324.51499118164,33.3809,33.4282,33.3404,33.4214,98324.515
2010-08-30 15:40:00,49.51,49.51,49.32,49.36,143187.83068783066,33.4282,33.4282,33.2999,33.3269,143187.8307
2010-08-30 15:50:00,49.35,49.37,49.22,49.22,161485.8906525573,33.3201,33.3336,33.2324,33.2324,161485.8907
2010-08-31 09:30:00,49.02,49.09,48.79,48.8,63492.06349206349,33.0973,33.1446,32.942,32.9488,63492.0635
2010-08-31 09:40:00,48.8,48.86,48.54,48.81,108465.60846560846,32.9488,32.9893,32.7732,32.9555,108465.6085
2010-08-31 09:50:00,48.81,48.83,48.59,48.75,162257.4955908289,32.9555,32.969,32.807,32.915,162257.4956
2010-08-31 10:00:00,48.8,48.97,48.77,48.93,100749.5590828924,32.9488,33.0636,32.9285,33.0366,100749.5591
2010-08-31 10:10:00,48.94,49.07,48.91,48.93,74294.53262786595,33.0433,33.1311,33.0231,33.0366,74294.5326
2010-08-31 10:20:00,48.93,48.99,48.88,48.95,44642.85714285714,33.0366,33.0771,33.0028,33.0501,44642.8571
2010-08-31 10:30:00,48.95,49.05,48.85,48.89,72530.86419753086,33.0501,33.1176,32.9825,33.0096,72530.8642
2010-08-31 10:40:00,48.89,48.95,48.81,48.91,78262.78659611993,33.0096,33.0501,32.9555,33.0231,78262.7866
2010-08-31 10:50:00,48.91,49.0,48.89,48.96,47067.90123456789,33.0231,33.0838,33.0096,33.0568,47067.9012
2010-08-31 11:00:00,48.97,49.04,48.93,48.93,69223.98589065255,33.0636,33.1108,33.0366,33.0366,69223.9859
2010-08-31 11:10:00,48.93,48.98,48.87,48.92,61618.16578483245,33.0366,33.0703,32.996,33.0298,61618.1658
2010-08-31 11:20:00,48.92,49.03,48.91,49.02,51366.84303350969,33.0298,33.1041,33.0231,33.0973,51366.843
2010-08-31 11:30:00,49.0,49.22,48.99,49.19,88624.33862433862,33.0838,33.2324,33.0771,33.2121,88624.3386
2010-08-31 11:40:00,49.2,49.22,49.15,49.19,88073.1922398589,33.2189,33.2324,33.1851,33.2121,88073.1922
2010-08-31 11:50:00,49.19,49.39,49.19,49.32,66137.56613756613,33.2121,33.3471,33.2121,33.2999,66137.5661
2010-08-31 12:00:00,49.32,49.37,49.32,49.32,29541.44620811288,33.2999,33.3336,33.2999,33.2999,29541.4462
2010-08-31 12:10:00,49.32,49.34,49.27,49.32,27557.319223985887,33.2999,33.3134,33.2661,33.2999,27557.3192
2010-08-31 12:20:00,49.32,49.35,49.28,49.34,31635.8024691358,33.2999,33.3201,33.2729,33.3134,31635.8025
2010-08-31 12:30:00,49.35,49.4,49.32,49.36,44973.544973544966,33.3201,33.3539,33.2999,33.3269,44973.545
2010-08-31 12:40:00,49.36,49.37,49.25,49.34,35604.056437389765,33.3269,33.3336,33.2526,33.3134,35604.0564
2010-08-31 12:50:00,49.34,49.37,49.22,49.24,46847.44268077601,33.3134,33.3336,33.2324,33.2459,46847.4427
2010-08-31 13:00:00,49.22,49.33,49.22,49.31,73522.92768959435,33.2324,33.3066,33.2324,33.2931,73522.9277
2010-08-31 13:10:00,49.3,49.32,49.29,49.3,21715.16754850088,33.2864,33.2999,33.2796,33.2864,21715.1675
2010-08-31 13:20:00,49.3,49.38,49.29,49.34,22927.68959435626,33.2864,33.3404,33.2796,33.3134,22927.6896
2010-08-31 13:30:00,49.34,49.37,49.29,49.35,20282.18694885361,33.3134,33.3336,33.2796,33.3201,20282.1869
2010-08-31 13:40:00,49.35,49.37,49.32,49.33,23037.9188712522,33.3201,33.3336,33.2999,33.3066,23037.9189
2010-08-31 13:50:00,49.33,49.38,49.32,49.34,31966.49029982363,33.3066,33.3404,33.2999,33.3134,31966.4903
2010-08-31 14:00:00,49.34,49.43,49.23,49.35,61728.395061728384,33.3134,33.3741,33.2391,33.3201,61728.3951
2010-08-31 14:10:00,49.36,49.4,49.22,49.22,70987.65432098764,33.3269,33.3539,33.2324,33.2324,70987.6543
2010-08-31 14:20:00,49.21,49.29,49.18,49.29,112103.1746031746,33.2256,33.2796,33.2054,33.2796,112103.1746
2010-08-31 14:30:00,49.29,49.3,49.12,49.14,74955.90828924162,33.2796,33.2864,33.1648,33.1783,74955.9083
2010-08-31 14:40:00,49.14,49.17,48.98,48.99,62499.99999999999,33.1783,33.1986,33.0703,33.0771,62500.0
2010-08-31 14:50:00,48.99,49.09,48.99,49.03,56437.3897707231,33.0771,33.1446,33.0771,33.1041,56437.3898
2010-08-31 15:00:00,49.02,49.12,48.99,49.09,47288.35978835978,33.0973,33.1648,33.0771,33.1446,47288.3598
2010-08-31 15:10:00,49.09,49.09,48.96,49.03,71208.11287477953,33.1446,33.1446,33.0568,33.1041,71208.1129
2010-08-31 15:20:00,49.03,49.05,48.95,49.03,65035.27336860669,33.1041,33.1176,33.0501,33.1041,65035.2734
2010-08-31 15:30:00,49.02,49.09,48.96,49.03,106261.02292768958,33.0973,33.1446,33.0568,33.1041,106261.0229
2010-08-31 15:40:00,49.03,49.24,49.02,49.22,312059.08289241616,33.1041,33.2459,33.0973,33.2324,312059.0829
2010-08-31 15:50:00,49.22,49.24,49.07,49.13,299713.4038800705,33.2324,33.2459,33.1311,33.1716,299713.4039
2010-09-01 09:30:00,49.81,50.32,49.46,50.32,93143.7389770723,33.6307,33.9751,33.3944,33.9751,93143.739
2010-09-01 09:40:00,50.32,50.38,50.15,50.22,91600.5291005291,33.9751,34.0156,33.8603,33.9075,91600.5291
2010-09-01 09:50:00,50.21,50.58,50.18,50.54,151234.56790123455,33.9008,34.1506,33.8805,34.1236,151234.5679
2010-09-01 10:00:00,50.55,51.07,50.51,50.96,254519.40035273365,34.1303,34.4814,34.1033,34.4072,254519.4004
2010-09-01 10:10:00,50.96,51.26,50.96,51.2,197420.6349206349,34.4072,34.6097,34.4072,34.5692,197420.6349
2010-09-01 10:20:00,51.2,51.22,51.09,51.18,72200.17636684302,34.5692,34.5827,34.4949,34.5557,72200.1764
2010-09-01 10:30:00,51.18,51.19,51.06,51.09,65806.8783068783,34.5557,34.5625,34.4747,34.4949,65806.8783
2010-09-01 10:40:00,51.09,51.18,51.06,51.15,41887.12522045855,34.4949,34.5557,34.4747,34.5355,41887.1252
2010-09-01 10:50:00,51.14,51.36,51.12,51.24,45965.60846560846,34.5287,34.6772,34.5152,34.5962,45965.6085
2010-09-01 11:00:00,51.24,51.26,51.16,51.22,41887.12522045855,34.5962,34.6097,34.5422,34.5827,41887.1252
2010-09-01 11:10:00,51.22,51.23,51.13,51.17,30202.821869488533,34.5827,34.5895,34.522,34.549,30202.8219
2010-09-01 11:20:00,51.18,51.2,51.13,51.17,28439.15343915344,34.5557,34.5692,34.522,34.549,28439.1534
2010-09-01 11:30:00,51.17,51.25,51.17,51.24,43871.25220458553,34.549,34.603,34.549,34.5962,43871.2522
2010-09-01 11:40:00,51.24,51.3,51.22,51.26,32958.55379188712,34.5962,34.6367,34.5827,34.6097,32958.5538
2010-09-01 11:50:00,51.26,51.34,51.23,51.25,32076.719576719574,34.6097,34.6637,34.5895,34.603,32076.7196
2010-09-01 12:00:00,51.26,51.27,51.18,51.21,24140.21164021164,34.6097,34.6165,34.5557,34.576,24140.2116
2010-09-01 12:10:00,51.21,51.22,51.12,51.14,59523.80952380952,34.576,34.5827,34.5152,34.5287,59523.8095
2010-09-01 12:20:00,51.15,51.25,51.14,51.2,45524.69135802469,34.5355,34.603,34.5287,34.5692,45524.6914
2010-09-01 12:30:00,51.2,51.22,51.16,51.17,29210.75837742504,34.5692,34.5827,34.5422,34.549,29210.7584
2010-09-01 12:40:00,51.17,51.17,51.08,51.08,24911.81657848324,34.549,34.549,34.4882,34.4882,24911.8166
2010-09-01 12:50:00,51.09,51.18,51.09,51.18,29100.529100529096,34.4949,34.5557,34.4949,34.5557,29100.5291
2010-09-01 13:00:00,51.18,51.25,51.17,51.25,31856.261022927687,34.5557,34.603,34.549,34.603,31856.261
2010-09-01 13:10:00,51.25,51.25,51.15,51.16,24140.21164021164,34.603,34.603,34.5355,34.5422,24140.2116
2010-09-01 13:20:00,51.16,51.18,51.12,51.17,42879.18871252204,34.5422,34.5557,34.5152,34.549,42879.1887
2010-09-01 13:30:00,51.17,51.31,51.16,51.31,53461.19929453262,34.549,34.6435,34.5422,34.6435,53461.1993
2010-09-01 13:40:00,51.31,51.35,51.25,51.29,50154.32098765432,34.6435,34.6705,34.603,34.63,50154.321
2010-09-01 13:50:00,51.29,51.32,51.22,51.27,41556.43738977072,34.63,34.6502,34.5827,34.6165,41556.4374
2010-09-01 14:00:00,51.27,51.28,51.18,51.23,59634.03880070546,34.6165,34.6232,34.5557,34.5895,59634.0388
2010-09-01 14:10:00,51.22,51.22,51.13,51.17,39241.6225749559,34.5827,34.5827,34.522,34.549,39241.6226
2010-09-01 14:20:00,51.17,51.27,51.17,51.2,51036.155202821865,34.549,34.6165,34.549,34.5692,51036.1552
2010-09-01 14:30:00,51.2,51.24,51.11,51.16,56547.61904761904,34.5692,34.5962,34.5085,34.5422,56547.619
2010-09-01 14:40:00,51.16,51.21,51.12,51.16,45634.92063492063,34.5422,34.576,34.5152,34.5422,45634.9206
2010-09-01 14:50:00,51.16,51.16,51.05,51.06,38359.78835978836,34.5422,34.5422,34.4679,34.4747,38359.7884
2010-09-01 15:00:00,51.07,51.15,51.04,51.12,38029.10052910053,34.4814,34.5355,34.4612,34.5152,38029.1005
2010-09-01 15:10:00,51.12,51.14,51.08,51.14,42107.58377425044,34.5152,34.5287,34.4882,34.5287,42107.5838
2010-09-01 15:20:00,51.14,51.22,51.09,51.19,83223.10405643738,34.5287,34.5827,34.4949,34.5625,83223.1041
2010-09-01 15:30:00,51.19,51.32,51.14,51.28,113977.07231040564,34.5625,34.6502,34.5287,34.6232,113977.0723
2010-09-01 15:40:00,51.27,51.46,51.26,51.3,225529.1005291005,34.6165,34.7448,34.6097,34.6367,225529.1005
2010-09-01 15:50:00,51.3,51.36,51.25,51.36,179012.34567901233,34.6367,34.6772,34.603,34.6772,179012.3457
2010-09-02 09:30:00,51.52,51.83,51.39,51.8,119708.9947089947,34.7853,34.9946,34.6975,34.9743,119708.9947
2010-09-02 09:40:00,51.81,51.96,51.73,51.95,107583.77425044093,34.9811,35.0824,34.9271,35.0756,107583.7743
2010-09-02 09:50:00,51.95,51.99,51.82,51.89,85317.46031746031,35.0756,35.1026,34.9878,35.0351,85317.4603
2010-09-02 10:00:00,51.9,52.08,51.85,51.87,111772.48677248677,35.0418,35.1634,35.0081,35.0216,111772.4868
2010-09-02 10:10:00,51.87,52.1,51.87,51.97,135361.5520282187,35.0216,35.1769,35.0216,35.0891,135361.552
2010-09-02 10:20:00,51.96,51.98,51.87,51.92,131944.44444444444,35.0824,35.0959,35.0216,35.0553,131944.4444
2010-09-02 10:30:00,51.93,51.95,51.87,51.91,81459.43562610228,35.0621,35.0756,35.0216,35.0486,81459.4356
2010-09-02 10:40:00,51.91,51.96,51.76,51.79,84766.31393298059,35.0486,35.0824,34.9473,34.9676,84766.3139
2010-09-02 10:50:00,51.79,51.87,51.75,51.86,108465.60846560846,34.9676,35.0216,34.9406,35.0148,108465.6085
2010-09-02 11:00:00,51.86,51.87,51.69,51.71,39902.998236331565,35.0148,35.0216,34.9001,34.9136,39902.9982
2010-09-02 11:10:00,51.71,51.71,51.61,51.64,37918.87125220458,34.9136,34.9136,34.846,34.8663,37918.8713
2010-09-02 11:20:00,51.64,51.64,51.53,51.58,39241.6225749559,34.8663,34.8663,34.792,34.8258,39241.6226
2010-09-02 11:30:00,51.6,51.63,51.57,51.59,34060.84656084656,34.8393,34.8595,34.819,34.8325,34060.8466
2010-09-02 11:40:00,51.6,51.7,51.6,51.67,37808.64197530864,34.8393,34.9068,34.8393,34.8866,37808.642
2010-09-02 11:50:00,51.67,51.71,51.66,51.67,90167.54850088182,34.8866,34.9136,34.8798,34.8866,90167.5485
2010-09-02 12:00:00,51.67,51.83,51.67,51.83,49603.1746031746,34.8866,34.9946,34.8866,34.9946,49603.1746
2010-09-02 12:10:00,51.84,51.92,51.83,51.87,29761.90476190476,35.0013,35.0553,34.9946,35.0216,29761.9048
2010-09-02 12:20:00,51.86,51.93,51.86,51.93,28659.611992945323,35.0148,35.0621,35.0148,35.0621,28659.612
2010-09-02 12:30:00,51.92,51.96,51.88,51.96,26014.10934744268,35.0553,35.0824,35.0283,35.0824,26014.1093
2010-09-02 12:40:00,51.96,52.0,51.92,51.94,24250.440917107582,35.0824,35.1094,35.0553,35.0688,24250.4409
2010-09-02 12:50:00,51.94,51.94,51.86,51.88,30313.05114638448,35.0688,35.0688,35.0148,35.0283,30313.0511
2010-09-02 13:00:00,51.88,51.9,51.86,51.89,35714.28571428571,35.0283,35.0418,35.0148,35.0351,35714.2857
2010-09-02 13:10:00,51.88,51.98,51.87,51.96,34942.6807760141,35.0283,35.0959,35.0216,35.0824,34942.6808
2010-09-02 13:20:00,51.96,52.01,51.92,51.93,23037.9188712522,35.0824,35.1161,35.0553,35.0621,23037.9189
2010-09-02 13:30:00,51.93,51.99,51.93,51.95,20502.6455026455,35.0621,35.1026,35.0621,35.0756,20502.6455
2010-09-02 13:40:00,51.96,52.0,51.96,51.97,23258.377425044087,35.0824,35.1094,35.0824,35.0891,23258.3774
2010-09-02 13:50:00,51.97,52.02,51.96,51.97,26344.79717813051,35.0891,35.1229,35.0824,35.0891,26344.7972
2010-09-02 14:00:00,51.97,52.15,51.96,52.12,88073.1922398589,35.0891,35.2106,35.0824,35.1904,88073.1922
2010-09-02 14:10:00,52.13,52.2,52.1,52.18,33730.15873015873,35.1971,35.2444,35.1769,35.2309,33730.1587
2010-09-02 14:20:00,52.18,52.2,52.11,52.11,32848.324514991175,35.2309,35.2444,35.1836,35.1836,32848.3245
2010-09-02 14:30:00,52.11,52.19,52.11,52.18,49272.486772486765,35.1836,35.2376,35.1836,35.2309,49272.4868
2010-09-02 14:40:00,52.18,52.18,52.04,52.05,35273.36860670194,35.2309,35.2309,35.1364,35.1431,35273.3686
2010-09-02 14:50:00,52.06,52.07,52.02,52.05,35714.28571428571,35.1499,35.1566,35.1229,35.1431,35714.2857
2010-09-02 15:00:00,52.04,52.06,51.98,52.04,39682.53968253968,35.1364,35.1499,35.0959,35.1364,39682.5397
2010-09-02 15:10:00,52.04,52.06,52.02,52.03,50264.55026455026,35.1364,35.1499,35.1229,35.1296,50264.5503
2010-09-02 15:20:00,52.04,52.1,52.03,52.09,67129.62962962962,35.1364,35.1769,35.1296,35.1701,67129.6296
2010-09-02 15:30:00,52.09,52.18,52.07,52.17,104717.81305114635,35.1701,35.2309,35.1566,35.2241,104717.8131
2010-09-02 15:40:00,52.15,52.26,52.15,52.25,122023.80952380953,35.2106,35.2849,35.2106,35.2782,122023.8095
2010-09-02 15:50:00,52.25,52.33,52.23,52.33,193672.8395061728,35.2782,35.3322,35.2647,35.3322,193672.8395
2010-09-03 09:30:00,52.77,53.05,52.77,52.89,111992.94532627864,35.6292,35.8183,35.6292,35.7103,111992.9453
2010-09-03 09:40:00,52.89,52.94,52.68,52.72,114858.90652557318,35.7103,35.744,35.5685,35.5955,114858.9065
2010-09-03 09:50:00,52.72,52.79,52.68,52.79,49382.71604938271,35.5955,35.6428,35.5685,35.6428,49382.716
2010-09-03 10:00:00,52.76,52.78,52.5,52.5,71097.88359788359,35.6225,35.636,35.447,35.447,71097.8836
2010-09-03 10:10:00,52.52,52.55,52.36,52.36,58862.433862433856,35.4605,35.4807,35.3524,35.3524,58862.4339
2010-09-03 10:20:00,52.37,52.45,52.3,52.3,61728.395061728384,35.3592,35.4132,35.3119,35.3119,61728.3951
2010-09-03 10:30:00,52.3,52.38,52.21,52.35,99757.49559082893,35.3119,35.3659,35.2511,35.3457,99757.4956
2010-09-03 10:40:00,52.34,52.37,52.26,52.3,59193.12169312168,35.3389,35.3592,35.2849,35.3119,59193.1217
2010-09-03 10:50:00,52.3,52.33,52.16,52.24,51036.155202821865,35.3119,35.3322,35.2174,35.2714,51036.1552
2010-09-03 11:00:00,52.25,52.25,52.11,52.14,60515.87301587301,35.2782,35.2782,35.1836,35.2039,60515.873
2010-09-03 11:10:00,52.14,52.25,52.11,52.22,51036.155202821865,35.2039,35.2782,35.1836,35.2579,51036.1552
2010-09-03 11:20:00,52.23,52.23,52.12,52.12,53240.74074074074,35.2647,35.2647,35.1904,35.1904,53240.7407
2010-09-03 11:30:00,52.13,52.15,51.99,52.02,48500.881834215164,35.1971,35.2106,35.1026,35.1229,48500.8818
2010-09-03 11:40:00,52.03,52.1,52.01,52.07,26675.485008818338,35.1296,35.1769,35.1161,35.1566,26675.485
2010-09-03 11:50:00,52.07,52.14,52.01,52.06,33509.70017636684,35.1566,35.2039,35.1161,35.1499,33509.7002
2010-09-03 12:00:00,52.06,52.13,52.06,52.06,22156.08465608465,35.1499,35.1971,35.1499,35.1499,22156.0847
2010-09-03 12:10:00,52.07,52.1,52.05,52.09,18077.60141093474,35.1566,35.1769,35.1431,35.1701,18077.6014
2010-09-03 12:20:00,52.08,52.11,52.06,52.1,18077.60141093474,35.1634,35.1836,35.1499,35.1769,18077.6014
2010-09-03 12:30:00,52.1,52.32,52.1,52.32,52799.82363315696,35.1769,35.3254,35.1769,35.3254,52799.8236
2010-09-03 12:40:00,52.31,52.39,52.3,52.33,35163.13932980599,35.3187,35.3727,35.3119,35.3322,35163.1393
2010-09-03 12:50:00,52.33,52.42,52.31,52.35,34391.53439153439,35.3322,35.3929,35.3187,35.3457,34391.5344
2010-09-03 13:00:00,52.35,52.38,52.28,52.31,52579.365079365074,35.3457,35.3659,35.2984,35.3187,52579.3651
2010-09-03 13:10:00,52.31,52.4,52.29,52.39,29982.36331569665,35.3187,35.3794,35.3052,35.3727,29982.3633
2010-09-03 13:20:00,52.4,52.44,52.37,52.44,34391.53439153439,35.3794,35.4064,35.3592,35.4064,34391.5344
2010-09-03 13:30:00,52.45,52.52,52.43,52.5,30753.96825396825,35.4132,35.4605,35.3997,35.447,30753.9683
2010-09-03 13:40:00,52.51,52.55,52.47,52.53,41776.8959435626,35.4537,35.4807,35.4267,35.4672,41776.8959
2010-09-03 13:50:00,52.53,52.59,52.53,52.58,33289.241622574955,35.4672,35.5077,35.4672,35.501,33289.2416
2010-09-03 14:00:00,52.57,52.61,52.56,52.58,29872.1340388007,35.4942,35.5212,35.4875,35.501,29872.134
2010-09-03 14:10:00,52.58,52.6,52.53,52.56,26455.02645502645,35.501,35.5145,35.4672,35.4875,26455.0265
2010-09-03 14:20:00,52.55,52.6,52.54,52.59,34942.6807760141,35.4807,35.5145,35.474,35.5077,34942.6808
2010-09-03 14:30:00,52.6,52.61,52.55,52.57,31966.49029982363,35.5145,35.5212,35.4807,35.4942,31966.4903
2010-09-03 14:40:00,52.57,52.59,52.46,52.48,33179.01234567901,35.4942,35.5077,35.4199,35.4334,33179.0123
2010-09-03 14:50:00,52.48,52.53,52.42,52.42,42548.50088183421,35.4334,35.4672,35.3929,35.3929,42548.5009
2010-09-03 15:00:00,52.42,52.44,52.35,52.36,47398.58906525573,35.3929,35.4064,35.3457,35.3524,47398.5891
2010-09-03 15:10:00,52.36,52.37,52.35,52.35,53571.428571428565,35.3524,35.3592,35.3457,35.3457,53571.4286
2010-09-03 15:20:00,52.35,52.42,52.31,52.36,65035.27336860669,35.3457,35.3929,35.3187,35.3524,65035.2734
2010-09-03 15:30:00,52.37,52.42,52.3,52.32,67019.40035273368,35.3592,35.3929,35.3119,35.3254,67019.4004
2010-09-03 15:40:00,52.33,52.45,52.32,52.39,113095.23809523808,35.3322,35.4132,35.3254,35.3727,113095.2381
2010-09-03 15:50:00,52.39,52.49,52.36,52.48,157627.86596119928,35.3727,35.4402,35.3524,35.4334,157627.866
2010-09-07 09:30:00,51.93,52.03,51.63,51.87,78924.16225749558,35.0621,35.1296,34.8595,35.0216,78924.1623
2010-09-07 09:40:00,51.86,52.08,51.85,51.86,77711.6402116402,35.0148,35.1634,35.0081,35.0148,77711.6402
2010-09-07 09:50:00,51.86,51.86,51.67,51.69,59854.49735449735,35.0148,35.0148,34.8866,34.9001,59854.4974
2010-09-07 10:00:00,51.7,51.72,51.64,51.69,39902.998236331565,34.9068,34.9203,34.8663,34.9001,39902.9982
2010-09-07 10:10:00,51.68,51.71,51.64,51.65,33950.61728395061,34.8933,34.9136,34.8663,34.873,33950.6173
2010-09-07 10:20:00,51.64,51.71,51.55,51.71,39241.6225749559,34.8663,34.9136,34.8055,34.9136,39241.6226
2010-09-07 10:30:00,51.7,51.71,51.66,51.7,46626.98412698412,34.9068,34.9136,34.8798,34.9068,46626.9841
2010-09-07 10:40:00,51.71,51.78,51.67,51.67,32517.636684303347,34.9136,34.9608,34.8866,34.8866,32517.6367
2010-09-07 10:50:00,51.67,51.72,51.64,51.69,36155.20282186948,34.8866,34.9203,34.8663,34.9001,36155.2028
2010-09-07 11:00:00,51.7,51.72,51.68,51.71,31856.261022927687,34.9068,34.9203,34.8933,34.9136,31856.261
2010-09-07 11:10:00,51.7,51.7,51.59,51.67,84435.62610229276,34.9068,34.9068,34.8325,34.8866,84435.6261
2010-09-07 11:20:00,51.67,51.8,51.67,51.8,34281.305114638446,34.8866,34.9743,34.8866,34.9743,34281.3051
2010-09-07 11:30:00,51.8,51.84,51.67,51.68,46626.98412698412,34.9743,35.0013,34.8866,34.8933,46626.9841
2010-09-07 11:40:00,51.68,51.68,51.58,51.58,54232.80423280423,34.8933,34.8933,34.8258,34.8258,54232.8042
2010-09-07 11:50:00,51.58,51.63,51.49,51.62,41997.35449735449,34.8258,34.8595,34.765,34.8528,41997.3545
2010-09-07 12:00:00,51.62,51.63,51.57,51.59,24360.670194003524,34.8528,34.8595,34.819,34.8325,24360.6702
2010-09-07 12:10:00,51.59,51.61,51.57,51.58,23368.60670194004,34.8325,34.846,34.819,34.8258,23368.6067
2010-09-07 12:20:00,51.59,51.62,51.54,51.61,29541.44620811288,34.8325,34.8528,34.7988,34.846,29541.4462
2010-09-07 12:30:00,51.61,51.62,51.57,51.57,21384.47971781305,34.846,34.8528,34.819,34.819,21384.4797
2010-09-07 12:40:00,51.57,51.59,51.56,51.57,19510.58201058201,34.819,34.8325,34.8123,34.819,19510.582
2010-09-07 12:50:00,51.58,51.58,51.49,51.5,22045.85537918871,34.8258,34.8258,34.765,34.7718,22045.8554
2010-09-07 13:00:00,51.51,51.51,51.47,51.5,26124.338624338623,34.7785,34.7785,34.7515,34.7718,26124.3386
2010-09-07 13:10:00,51.51,51.57,51.5,51.56,18187.830687830687,34.7785,34.819,34.7718,34.8123,18187.8307
2010-09-07 13:20:00,51.55,51.59,51.51,51.56,28880.07054673721,34.8055,34.8325,34.7785,34.8123,28880.0705
2010-09-07 13:30:00,51.55,51.65,51.54,51.61,38249.55908289241,34.8055,34.873,34.7988,34.846,38249.5591
2010-09-07 13:40:00,51.62,51.64,51.59,51.63,32848.324514991175,34.8528,34.8663,34.8325,34.8595,32848.3245
2010-09-07 13:50:00,51.63,51.65,51.6,51.62,58201.05820105819,34.8595,34.873,34.8393,34.8528,58201.0582
2010-09-07 14:00:00,51.63,51.63,51.54,51.54,23699.294532627864,34.8595,34.8595,34.7988,34.7988,23699.2945
2010-09-07 14:10:00,51.53,51.65,51.53,51.63,70656.96649029982,34.792,34.873,34.792,34.8595,70656.9665
2010-09-07 14:20:00,51.63,51.64,51.59,51.59,49603.1746031746,34.8595,34.8663,34.8325,34.8325,49603.1746
2010-09-07 14:30:00,51.6,51.63,51.56,51.56,38249.55908289241,34.8393,34.8595,34.8123,34.8123,38249.5591
2010-09-07 14:40:00,51.57,51.58,51.54,51.56,35714.28571428571,34.819,34.8258,34.7988,34.8123,35714.2857
2010-09-07 14:50:00,51.56,51.56,51.45,51.46,48611.1111111111,34.8123,34.8123,34.738,34.7448,48611.1111
2010-09-07 15:00:00,51.45,51.48,51.39,51.42,48941.79894179894,34.738,34.7583,34.6975,34.7178,48941.7989
2010-09-07 15:10:00,51.42,51.47,51.38,51.4,51587.30158730158,34.7178,34.7515,34.6907,34.7043,51587.3016
2010-09-07 15:20:00,51.39,51.41,51.34,51.37,58090.82892416225,34.6975,34.711,34.6637,34.684,58090.8289
2010-09-07 15:30:00,51.37,51.45,51.35,51.44,73963.84479717813,34.684,34.738,34.6705,34.7313,73963.8448
2010-09-07 15:40:00,51.43,51.48,51.39,51.39,95348.32451499117,34.7245,34.7583,34.6975,34.6975,95348.3245
2010-09-07 15:50:00,51.4,51.4,51.27,51.34,191358.024691358,34.7043,34.7043,34.6165,34.6637,191358.0247
2010-09-08 09:30:00,51.18,51.61,51.18,51.45,97552.91005291004,34.5557,34.846,34.5557,34.738,97552.9101
2010-09-08 09:40:00,51.43,51.57,51.38,51.55,55445.3262786596,34.7245,34.819,34.6907,34.8055,55445.3263
2010-09-08 09:50:00,51.55,51.56,51.37,51.45,70546.73721340387,34.8055,34.8123,34.684,34.738,70546.7372
2010-09-08 10:00:00,51.44,51.5,51.42,51.44,40564.37389770723,34.7313,34.7718,34.7178,34.7313,40564.3739
2010-09-08 10:10:00,51.44,51.52,51.41,51.46,59854.49735449735,34.7313,34.7853,34.711,34.7448,59854.4974
2010-09-08 10:20:00,51.47,51.48,51.39,51.41,86640.21164021164,34.7515,34.7583,34.6975,34.711,86640.2116
2010-09-08 10:30:00,51.4,51.51,51.39,51.45,88293.65079365078,34.7043,34.7785,34.6975,34.738,88293.6508
2010-09-08 10:40:00,51.44,51.47,51.31,51.32,68452.38095238095,34.7313,34.7515,34.6435,34.6502,68452.381
2010-09-08 10:50:00,51.31,51.41,51.31,51.37,33289.241622574955,34.6435,34.711,34.6435,34.684,33289.2416
2010-09-08 11:00:00,51.37,51.52,51.37,51.51,37918.87125220458,34.684,34.7853,34.684,34.7785,37918.8713
2010-09-08 11:10:00,51.51,51.54,51.47,51.51,25132.27513227513,34.7785,34.7988,34.7515,34.7785,25132.2751
2010-09-08 11:20:00,51.51,51.57,51.48,51.52,25352.73368606701,34.7785,34.819,34.7583,34.7853,25352.7337
2010-09-08 11:30:00,51.53,51.55,51.44,51.44,19620.81128747795,34.792,34.8055,34.7313,34.7313,19620.8113
2010-09-08 11:40:00,51.44,51.49,51.43,51.45,29320.987654320983,34.7313,34.765,34.7245,34.738,29320.9877
2010-09-08 11:50:00,51.46,51.47,51.42,51.45,22707.231040564373,34.7448,34.7515,34.7178,34.738,22707.231
2010-09-08 12:00:00,51.46,51.47,51.43,51.44,19731.040564373896,34.7448,34.7515,34.7245,34.7313,19731.0406
2010-09-08 12:10:00,51.44,51.45,51.37,51.38,9810.405643738975,34.7313,34.738,34.684,34.6907,9810.4056
2010-09-08 12:20:00,51.39,51.41,51.37,51.38,15432.098765432096,34.6975,34.711,34.684,34.6907,15432.0988
2010-09-08 12:30:00,51.37,51.44,51.35,51.44,13778.659611992944,34.684,34.7313,34.6705,34.7313,13778.6596
2010-09-08 12:40:00,51.44,51.6,51.42,51.56,26234.567901234564,34.7313,34.8393,34.7178,34.8123,26234.5679
2010-09-08 12:50:00,51.57,51.59,51.56,51.57,18077.60141093474,34.819,34.8325,34.8123,34.819,18077.6014
2010-09-08 13:00:00,51.57,51.6,51.56,51.59,23258.377425044087,34.819,34.8393,34.8123,34.8325,23258.3774
2010-09-08 13:10:00,51.57,51.6,51.56,51.58,16644.620811287477,34.819,34.8393,34.8123,34.8258,16644.6208
2010-09-08 13:20:00,51.58,51.66,51.58,51.63,23478.835978835978,34.8258,34.8798,34.8258,34.8595,23478.836
2010-09-08 13:30:00,51.63,51.67,51.62,51.62,20833.33333333333,34.8595,34.8866,34.8528,34.8528,20833.3333
2010-09-08 13:40:00,51.61,51.62,51.54,51.55,76278.65961199293,34.846,34.8528,34.7988,34.8055,76278.6596
2010-09-08 13:50:00,51.56,51.61,51.54,51.59,25022.045855379187,34.8123,34.846,34.7988,34.8325,25022.0459
2010-09-08 14:00:00,51.58,51.58,51.4,51.4,50044.09171075837,34.8258,34.8258,34.7043,34.7043,50044.0917
2010-09-08 14:10:00,51.39,51.46,51.33,51.44,23148.148148148142,34.6975,34.7448,34.657,34.7313,23148.1481
2010-09-08 14:20:00,51.44,51.53,51.44,51.47,20282.18694885361,34.7313,34.792,34.7313,34.7515,20282.1869
2010-09-08 14:30:00,51.47,51.51,51.45,51.47,21274.250440917105,34.7515,34.7785,34.738,34.7515,21274.2504
2010-09-08 14:40:00,51.47,51.59,51.46,51.57,28990.299823633155,34.7515,34.8325,34.7448,34.819,28990.2998
2010-09-08 14:50:00,51.57,51.6,51.56,51.57,18187.830687830687,34.819,34.8393,34.8123,34.819,18187.8307
2010-09-08 15:00:00,51.58,51.7,51.57,51.68,47508.81834215167,34.8258,34.9068,34.819,34.8933,47508.8183
2010-09-08 15:10:00,51.68,51.69,51.65,51.66,55224.86772486772,34.8933,34.9001,34.873,34.8798,55224.8677
2010-09-08 15:20:00,51.66,51.67,51.58,51.58,90718.69488536156,34.8798,34.8866,34.8258,34.8258,90718.6949
2010-09-08 15:30:00,51.57,51.74,51.57,51.68,96230.15873015871,34.819,34.9338,34.819,34.8933,96230.1587
2010-09-08 15:40:00,51.69,51.72,51.51,51.54,116732.80423280422,34.9001,34.9203,34.7785,34.7988,116732.8042
2010-09-08 15:50:00,51.53,51.62,51.5,51.62,147376.54320987652,34.792,34.8528,34.7718,34.8528,147376.5432
2010-09-09 09:30:00,52.31,52.32,52.0,52.16,57649.91181657848,35.3187,35.3254,35.1094,35.2174,57649.9118
2010-09-09 09:40:00,52.14,52.19,51.9,51.91,55996.47266313932,35.2039,35.2376,35.0418,35.0486,55996.4727
2010-09-09 09:50:00,51.88,52.06,51.88,52.04,38249.55908289241,35.0283,35.1499,35.0283,35.1364,38249.5591
2010-09-09 10:00:00,52.02,52.06,51.95,51.98,48831.56966490299,35.1229,35.1499,35.0756,35.0959,48831.5697
2010-09-09 10:10:00,51.97,52.01,51.87,51.95,70656.96649029982,35.0891,35.1161,35.0216,35.0756,70656.9665
2010-09-09 10:20:00,51.94,52.06,51.93,52.06,50815.696649029975,35.0688,35.1499,35.0621,35.1499,50815.6966
2010-09-09 10:30:00,52.06,52.12,52.01,52.12,49272.486772486765,35.1499,35.1904,35.1161,35.1904,49272.4868
2010-09-09 10:40:00,52.12,52.12,52.01,52.01,37588.18342151675,35.1904,35.1904,35.1161,35.1161,37588.1834
2010-09-09 10:50:00,51.99,52.07,51.96,51.99,53240.74074074074,35.1026,35.1566,35.0824,35.1026,53240.7407
2010-09-09 11:00:00,51.99,52.08,51.99,52.06,46737.21340388007,35.1026,35.1634,35.1026,35.1499,46737.2134
2010-09-09 11:10:00,52.06,52.14,52.05,52.05,32186.948853615515,35.1499,35.2039,35.1431,35.1431,32186.9489
2010-09-09 11:20:00,52.04,52.12,51.99,52.12,30864.197530864192,35.1364,35.1904,35.1026,35.1904,30864.1975
2010-09-09 11:30:00,52.12,52.2,52.11,52.16,25022.045855379187,35.1904,35.2444,35.1836,35.2174,25022.0459
2010-09-09 11:40:00,52.16,52.19,52.14,52.15,27447.089947089946,35.2174,35.2376,35.2039,35.2106,27447.0899
2010-09-09 11:50:00,52.14,52.14,52.08,52.13,39572.31040564374,35.2039,35.2039,35.1634,35.1971,39572.3104
2010-09-09 12:00:00,52.12,52.2,52.12,52.19,64043.2098765432,35.1904,35.2444,35.1904,35.2376,64043.2099
2010-09-09 12:10:00,52.19,52.23,52.19,52.2,46957.67195767196,35.2376,35.2647,35.2376,35.2444,46957.672
2010-09-09 12:20:00,52.21,52.24,52.19,52.24,25462.96296296296,35.2511,35.2714,35.2376,35.2714,25462.963
2010-09-09 12:30:00,52.23,52.29,52.23,52.28,23368.60670194004,35.2647,35.3052,35.2647,35.2984,23368.6067
2010-09-09 12:40:00,52.28,52.29,52.2,52.23,59082.89241622575,35.2984,35.3052,35.2444,35.2647,59082.8924
2010-09-09 12:50:00,52.24,52.24,52.06,52.08,63712.522045855374,35.2714,35.2714,35.1499,35.1634,63712.522
2010-09-09 13:00:00,52.07,52.09,52.03,52.06,77270.72310405642,35.1566,35.1701,35.1296,35.1499,77270.7231
2010-09-09 13:10:00,52.05,52.05,51.84,51.86,39792.76895943562,35.1431,35.1431,35.0013,35.0148,39792.769
2010-09-09 13:20:00,51.86,51.86,51.75,51.75,26124.338624338623,35.0148,35.0148,34.9406,34.9406,26124.3386
2010-09-09 13:30:00,51.75,51.77,51.71,51.76,28108.465608465605,34.9406,34.9541,34.9136,34.9473,28108.4656
2010-09-09 13:40:00,51.75,51.76,51.69,51.76,27998.23633156966,34.9406,34.9473,34.9001,34.9473,27998.2363
2010-09-09 13:50:00,51.74,51.75,51.54,51.57,36375.66137566137,34.9338,34.9406,34.7988,34.819,36375.6614
2010-09-09 14:00:00,51.58,51.67,51.57,51.58,28990.299823633155,34.8258,34.8866,34.819,34.8258,28990.2998
2010-09-09 14:10:00,51.59,51.59,51.49,51.53,26014.10934744268,34.8325,34.8325,34.765,34.792,26014.1093
2010-09-09 14:20:00,51.53,51.58,51.49,51.52,81790.12345679011,34.792,34.8258,34.765,34.7853,81790.1235
2010-09-09 14:30:00,51.51,51.72,51.51,51.67,46957.67195767196,34.7785,34.9203,34.7785,34.8866,46957.672
2010-09-09 14:40:00,51.68,51.71,51.65,51.67,26124.338624338623,34.8933,34.9136,34.873,34.8866,26124.3386
2010-09-09 14:50:00,51.67,51.68,51.6,51.67,31084.65608465608,34.8866,34.8933,34.8393,34.8866,31084.6561
2010-09-09 15:00:00,51.67,51.8,51.64,51.76,43430.33509700176,34.8866,34.9743,34.8663,34.9473,43430.3351
2010-09-09 15:10:00,51.76,51.79,51.73,51.79,28108.465608465605,34.9473,34.9676,34.9271,34.9676,28108.4656
2010-09-09 15:20:00,51.78,51.83,51.77,51.82,47067.90123456789,34.9608,34.9946,34.9541,34.9878,47067.9012
2010-09-09 15:30:00,51.83,51.95,51.82,51.94,82010.582010582,34.9946,35.0756,34.9878,35.0688,82010.582
2010-09-09 15:40:00,51.93,51.97,51.85,51.92,122464.72663139328,35.0621,35.0891,35.0081,35.0553,122464.7266
2010-09-09 15:50:00,51.92,51.92,51.77,51.82,134038.80070546735,35.0553,35.0553,34.9541,34.9878,134038.8007
2010-09-10 09:30:00,51.94,52.17,51.92,52.12,41997.35449735449,35.0688,35.2241,35.0553,35.1904,41997.3545
2010-09-10 09:40:00,52.13,52.33,52.12,52.32,78483.2451499118,35.1971,35.3322,35.1904,35.3254,78483.2451
2010-09-10 09:50:00,52.32,52.58,52.32,52.58,96450.6172839506,35.3254,35.501,35.3254,35.501,96450.6173
2010-09-10 10:00:00,52.56,52.78,52.56,52.75,127425.04409171076,35.4875,35.636,35.4875,35.6157,127425.0441
2010-09-10 10:10:00,52.74,52.8,52.68,52.77,58752.20458553791,35.609,35.6495,35.5685,35.6292,58752.2046
2010-09-10 10:20:00,52.77,52.92,52.76,52.91,53350.97001763668,35.6292,35.7305,35.6225,35.7238,53350.97
2010-09-10 10:30:00,52.91,53.14,52.91,53.14,113977.07231040564,35.7238,35.8791,35.7238,35.8791,113977.0723
2010-09-10 10:40:00,53.14,53.24,53.1,53.2,98985.89065255733,35.8791,35.9466,35.8521,35.9196,98985.8907
2010-09-10 10:50:00,53.2,53.4,53.14,53.31,156084.65608465608,35.9196,36.0546,35.8791,35.9938,156084.6561
2010-09-10 11:00:00,53.31,53.37,53.29,53.34,115630.51146384478,35.9938,36.0344,35.9803,36.0141,115630.5115
2010-09-10 11:10:00,53.34,53.38,53.31,53.32,82892.41622574955,36.0141,36.0411,35.9938,36.0006,82892.4162
2010-09-10 11:20:00,53.32,53.43,53.32,53.41,83884.47971781304,36.0006,36.0749,36.0006,36.0614,83884.4797
2010-09-10 11:30:00,53.4,53.4,53.17,53.2,82671.95767195766,36.0546,36.0546,35.8993,35.9196,82671.9577
2010-09-10 11:40:00,53.2,53.24,53.18,53.23,59523.80952380952,35.9196,35.9466,35.9061,35.9398,59523.8095
2010-09-10 11:50:00,53.22,53.28,53.19,53.23,71318.34215167548,35.9331,35.9736,35.9128,35.9398,71318.3422
2010-09-10 12:00:00,53.23,53.28,53.19,53.25,79805.99647266313,35.9398,35.9736,35.9128,35.9533,79805.9965
2010-09-10 12:10:00,53.24,53.31,53.24,53.3,23809.52380952381,35.9466,35.9938,35.9466,35.9871,23809.5238
2010-09-10 12:20:00,53.31,53.32,53.21,53.22,24691.358024691355,35.9938,36.0006,35.9263,35.9331,24691.358
2010-09-10 12:30:00,53.22,53.22,53.1,53.16,42217.81305114638,35.9331,35.9331,35.8521,35.8926,42217.8131
2010-09-10 12:40:00,53.15,53.16,53.13,53.16,27998.23633156966,35.8858,35.8926,35.8723,35.8926,27998.2363
2010-09-10 12:50:00,53.16,53.18,53.11,53.15,32517.636684303347,35.8926,35.9061,35.8588,35.8858,32517.6367
2010-09-10 13:00:00,53.13,53.2,53.13,53.18,22927.68959435626,35.8723,35.9196,35.8723,35.9061,22927.6896
2010-09-10 13:10:00,53.18,53.19,53.14,53.14,15983.245149911814,35.9061,35.9128,35.8791,35.8791,15983.2451
2010-09-10 13:20:00,53.14,53.18,53.11,53.17,22597.001763668428,35.8791,35.9061,35.8588,35.8993,22597.0018
2010-09-10 13:30:00,53.17,53.23,53.16,53.21,25903.880070546733,35.8993,35.9398,35.8926,35.9263,25903.8801
2010-09-10 13:40:00,53.22,53.22,53.18,53.19,34171.0758377425,35.9331,35.9331,35.9061,35.9128,34171.0758
2010-09-10 13:50:00,53.19,53.26,53.19,53.26,42438.271604938265,35.9128,35.9601,35.9128,35.9601,42438.2716
2010-09-10 14:00:00,53.25,53.32,53.24,53.28,40564.37389770723,35.9533,36.0006,35.9466,35.9736,40564.3739
2010-09-10 14:10:00,53.28,53.31,53.23,53.24,38139.32980599647,35.9736,35.9938,35.9398,35.9466,38139.3298
2010-09-10 14:20:00,53.24,53.32,53.22,53.31,44973.544973544966,35.9466,36.0006,35.9331,35.9938,44973.545
2010-09-10 14:30:00,53.31,53.32,53.28,53.3,26234.567901234564,35.9938,36.0006,35.9736,35.9871,26234.5679
2010-09-10 14:40:00,53.31,53.34,53.25,53.25,61838.62433862433,35.9938,36.0141,35.9533,35.9533,61838.6243
2010-09-10 14:50:00,53.25,53.27,53.24,53.27,33730.15873015873,35.9533,35.9668,35.9466,35.9668,33730.1587
2010-09-10 15:00:00,53.27,53.29,53.23,53.23,68452.38095238095,35.9668,35.9803,35.9398,35.9398,68452.381
2010-09-10 15:10:00,53.23,53.27,53.22,53.25,45083.77425044091,35.9398,35.9668,35.9331,35.9533,45083.7743
2010-09-10 15:20:00,53.25,53.3,53.23,53.29,46186.06701940035,35.9533,35.9871,35.9398,35.9803,46186.067
2010-09-10 15:30:00,53.29,53.3,53.25,53.29,103174.60317460317,35.9803,35.9871,35.9533,35.9803,103174.6032
2010-09-10 15:40:00,53.28,53.34,53.27,53.33,139660.49382716048,35.9736,36.0141,35.9668,36.0074,139660.4938
2010-09-10 15:50:00,53.34,53.34,53.23,53.33,198082.0105820105,36.0141,36.0141,35.9398,36.0074,198082.0106
2010-09-13 09:30:00,54.08,54.4,54.03,54.15,141203.70370370368,36.5137,36.7298,36.48,36.561,141203.7037
2010-09-13 09:40:00,54.15,54.17,53.82,53.84,125000.0,36.561,36.5745,36.3382,36.3517,125000.0
2010-09-13 09:50:00,53.84,53.88,53.49,53.57,68121.69312169311,36.3517,36.3787,36.1154,36.1694,68121.6931
2010-09-13 10:00:00,53.56,53.83,53.54,53.74,67019.40035273368,36.1626,36.3449,36.1491,36.2842,67019.4004
2010-09-13 10:10:00,53.73,53.76,53.62,53.62,50485.00881834215,36.2774,36.2977,36.2032,36.2032,50485.0088
2010-09-13 10:20:00,53.62,53.64,53.5,53.56,65476.19047619047,36.2032,36.2167,36.1221,36.1626,65476.1905
2010-09-13 10:30:00,53.56,53.68,53.52,53.63,59854.49735449735,36.1626,36.2437,36.1356,36.2099,59854.4974
2010-09-13 10:40:00,53.64,53.72,53.63,53.72,37588.18342151675,36.2167,36.2707,36.2099,36.2707,37588.1834
2010-09-13 10:50:00,53.71,53.72,53.62,53.69,44532.62786596119,36.2639,36.2707,36.2032,36.2504,44532.6279
2010-09-13 11:00:00,53.68,53.68,53.52,53.52,28880.07054673721,36.2437,36.2437,36.1356,36.1356,28880.0705
2010-09-13 11:10:00,53.53,53.53,53.45,53.47,46847.44268077601,36.1424,36.1424,36.0884,36.1019,46847.4427
2010-09-13 11:20:00,53.47,53.47,53.38,53.39,36926.80776014109,36.1019,36.1019,36.0411,36.0479,36926.8078
2010-09-13 11:30:00,53.39,53.4,53.31,53.35,31856.261022927687,36.0479,36.0546,35.9938,36.0209,31856.261
2010-09-13 11:40:00,53.35,53.38,53.31,53.33,40123.456790123455,36.0209,36.0411,35.9938,36.0074,40123.4568
2010-09-13 11:50:00,53.33,53.44,53.33,53.43,37367.724867724864,36.0074,36.0816,36.0074,36.0749,37367.7249
2010-09-13 12:00:00,53.42,53.46,53.41,53.46,55004.40917107583,36.0681,36.0951,36.0614,36.0951,55004.4092
2010-09-13 12:10:00,53.46,53.47,53.41,53.42,50044.09171075837,36.0951,36.1019,36.0614,36.0681,50044.0917
2010-09-13 12:20:00,53.42,53.43,53.37,53.43,90828.92416225748,36.0681,36.0749,36.0344,36.0749,90828.9242
2010-09-13 12:30:00,53.43,53.47,53.41,53.47,59744.2680776014,36.0749,36.1019,36.0614,36.1019,59744.2681
2010-09-13 12:40:00,53.48,53.57,53.47,53.55,46847.44268077601,36.1086,36.1694,36.1019,36.1559,46847.4427
2010-09-13 12:50:00,53.55,53.55,53.45,53.5,33068.783068783065,36.1559,36.1559,36.0884,36.1221,33068.7831
2010-09-13 13:00:00,53.5,53.61,53.5,53.57,66137.56613756613,36.1221,36.1964,36.1221,36.1694,66137.5661
2010-09-13 13:10:00,53.56,53.64,53.54,53.56,83774.2504409171,36.1626,36.2167,36.1491,36.1626,83774.2504
2010-09-13 13:20:00,53.56,53.7,53.56,53.7,33730.15873015873,36.1626,36.2572,36.1626,36.2572,33730.1587
2010-09-13 13:30:00,53.69,53.74,53.67,53.72,37147.266313932974,36.2504,36.2842,36.2369,36.2707,37147.2663
2010-09-13 13:40:00,53.72,53.72,53.62,53.62,24360.670194003524,36.2707,36.2707,36.2032,36.2032,24360.6702
2010-09-13 13:50:00,53.63,53.64,53.52,53.52,53350.97001763668,36.2099,36.2167,36.1356,36.1356,53350.97
2010-09-13 14:00:00,53.52,53.52,53.35,53.37,32738.09523809524,36.1356,36.1356,36.0209,36.0344,32738.0952
2010-09-13 14:10:00,53.37,53.37,53.33,53.35,24691.358024691355,36.0344,36.0344,36.0074,36.0209,24691.358
2010-09-13 14:20:00,53.34,53.39,53.27,53.37,38249.55908289241,36.0141,36.0479,35.9668,36.0344,38249.5591
2010-09-13 14:30:00,53.36,53.39,53.27,53.27,39462.08112874779,36.0276,36.0479,35.9668,35.9668,39462.0811
2010-09-13 14:40:00,53.28,53.33,53.24,53.25,45194.003527336856,35.9736,36.0074,35.9466,35.9533,45194.0035
2010-09-13 14:50:00,53.26,53.29,53.25,53.29,28439.15343915344,35.9601,35.9803,35.9533,35.9803,28439.1534
2010-09-13 15:00:00,53.29,53.33,53.24,53.25,36485.89065255732,35.9803,36.0074,35.9466,35.9533,36485.8907
2010-09-13 15:10:00,53.25,53.33,53.24,53.32,37477.95414462081,35.9533,36.0074,35.9466,36.0006,37477.9541
2010-09-13 15:20:00,53.32,53.35,53.28,53.33,60185.185185185175,36.0006,36.0209,35.9736,36.0074,60185.1852
2010-09-13 15:30:00,53.34,53.44,53.31,53.44,91931.21693121691,36.0141,36.0816,35.9938,36.0816,91931.2169
2010-09-13 15:40:00,53.44,53.45,53.34,53.39,107694.00352733684,36.0816,36.0884,36.0141,36.0479,107694.0035
2010-09-13 15:50:00,53.39,53.47,53.34,53.37,144620.81128747793,36.0479,36.1019,36.0141,36.0344,144620.8113
2010-09-14 09:30:00,53.35,53.35,52.86,53.0,43209.87654320987,36.0209,36.0209,35.69,35.7845,43209.8765
2010-09-14 09:40:00,52.98,53.12,52.82,52.84,60074.95590828924,35.771,35.8656,35.663,35.6765,60074.9559
2010-09-14 09:50:00,52.84,52.95,52.8,52.87,67019.40035273368,35.6765,35.7508,35.6495,35.6968,67019.4004
2010-09-14 10:00:00,52.89,53.05,52.83,52.98,55114.638447971774,35.7103,35.8183,35.6698,35.771,55114.6384
2010-09-14 10:10:00,52.99,53.02,52.94,53.0,30533.509700176364,35.7778,35.798,35.744,35.7845,30533.5097
2010-09-14 10:20:00,53.01,53.02,52.92,52.98,43981.481481481474,35.7913,35.798,35.7305,35.771,43981.4815
2010-09-14 10:30:00,52.98,52.98,52.92,52.92,29982.36331569665,35.771,35.771,35.7305,35.7305,29982.3633
2010-09-14 10:40:00,52.92,53.06,52.89,53.03,41666.66666666666,35.7305,35.8251,35.7103,35.8048,41666.6667
2010-09-14 10:50:00,53.03,53.06,52.99,53.01,28328.92416225749,35.8048,35.8251,35.7778,35.7913,28328.9242
2010-09-14 11:00:00,53.01,53.12,52.99,53.07,35052.91005291005,35.7913,35.8656,35.7778,35.8318,35052.9101
2010-09-14 11:10:00,53.07,53.19,53.04,53.13,37477.95414462081,35.8318,35.9128,35.8115,35.8723,37477.9541
2010-09-14 11:20:00,53.13,53.16,53.1,53.15,14660.493827160491,35.8723,35.8926,35.8521,35.8858,14660.4938
2010-09-14 11:30:00,53.14,53.19,53.1,53.12,17857.142857142855,35.8791,35.9128,35.8521,35.8656,17857.1429
2010-09-14 11:40:00,53.11,53.15,53.05,53.08,51807.760141093466,35.8588,35.8858,35.8183,35.8386,51807.7601
2010-09-14 11:50:00,53.09,53.16,53.08,53.13,37918.87125220458,35.8453,35.8926,35.8386,35.8723,37918.8713
2010-09-14 12:00:00,53.13,53.17,53.08,53.11,26675.485008818338,35.8723,35.8993,35.8386,35.8588,26675.485
2010-09-14 12:10:00,53.09,53.12,53.07,53.08,23368.60670194004,35.8453,35.8656,35.8318,35.8386,23368.6067
2010-09-14 12:20:00,53.08,53.11,53.06,53.07,36706.3492063492,35.8386,35.8588,35.8251,35.8318,36706.3492
2010-09-14 12:30:00,53.08,53.13,53.06,53.1,19841.26984126984,35.8386,35.8723,35.8251,35.8521,19841.2698
2010-09-14 12:40:00,53.1,53.11,53.03,53.04,19620.81128747795,35.8521,35.8588,35.8048,35.8115,19620.8113
2010-09-14 12:50:00,53.04,53.07,52.96,52.96,20943.56261022928,35.8115,35.8318,35.7575,35.7575,20943.5626
2010-09-14 13:00:00,52.97,52.99,52.94,52.95,38800.70546737213,35.7643,35.7778,35.744,35.7508,38800.7055
2010-09-14 13:10:00,52.95,52.97,52.9,52.93,27226.631393298056,35.7508,35.7643,35.717,35.7373,27226.6314
2010-09-14 13:20:00,52.93,52.95,52.89,52.94,25022.045855379187,35.7373,35.7508,35.7103,35.744,25022.0459
2010-09-14 13:30:00,52.94,53.01,52.94,52.96,18187.830687830687,35.744,35.7913,35.744,35.7575,18187.8307
2010-09-14 13:40:00,52.96,52.96,52.83,52.86,25242.50440917108,35.7575,35.7575,35.6698,35.69,25242.5044
2010-09-14 13:50:00,52.85,52.9,52.83,52.88,20612.87477954145,35.6833,35.717,35.6698,35.7035,20612.8748
2010-09-14 14:00:00,52.88,52.89,52.84,52.86,19069.66490299824,35.7035,35.7103,35.6765,35.69,19069.6649
2010-09-14 14:10:00,52.87,52.9,52.84,52.89,19069.66490299824,35.6968,35.717,35.6765,35.7103,19069.6649
2010-09-14 14:20:00,52.88,52.92,52.84,52.86,41225.74955908289,35.7035,35.7305,35.6765,35.69,41225.7496
2010-09-14 14:30:00,52.86,52.89,52.82,52.88,46075.8377425044,35.69,35.7103,35.663,35.7035,46075.8377
2010-09-14 14:40:00,52.89,52.97,52.89,52.95,24691.358024691355,35.7103,35.7643,35.7103,35.7508,24691.358
2010-09-14 14:50:00,52.96,53.03,52.96,52.97,22266.3139329806,35.7575,35.8048,35.7575,35.7643,22266.3139
2010-09-14 15:00:00,52.96,53.02,52.95,53.0,30974.426807760137,35.7575,35.798,35.7508,35.7845,30974.4268
2010-09-14 15:10:00,52.99,53.01,52.98,52.99,12125.220458553791,35.7778,35.7913,35.771,35.7778,12125.2205
2010-09-14 15:20:00,52.99,53.07,52.97,53.01,65806.8783068783,35.7778,35.8318,35.7643,35.7913,65806.8783
2010-09-14 15:30:00,53.02,53.14,53.02,53.13,69664.90299823633,35.798,35.8791,35.798,35.8723,69664.903
2010-09-14 15:40:00,53.13,53.13,52.94,53.02,121362.43386243384,35.8723,35.8723,35.744,35.798,121362.4339
2010-09-14 15:50:00,53.03,53.03,52.91,52.92,158840.38800705466,35.8048,35.8048,35.7238,35.7305,158840.388
2010-09-15 09:30:00,52.79,53.14,52.78,52.81,147045.8553791887,35.6428,35.8791,35.636,35.6563,147045.8554
2010-09-15 09:40:00,52.78,52.83,52.46,52.51,101080.24691358024,35.636,35.6698,35.4199,35.4537,101080.2469
2010-09-15 09:50:00,52.52,52.7,52.47,52.7,136574.07407407407,35.4605,35.582,35.4267,35.582,136574.0741
2010-09-15 10:00:00,52.69,52.75,52.56,52.64,61287.47795414461,35.5752,35.6157,35.4875,35.5415,61287.478
2010-09-15 10:10:00,52.64,52.68,52.56,52.6,75396.82539682538,35.5415,35.5685,35.4875,35.5145,75396.8254
2010-09-15 10:20:00,52.6,52.63,52.53,52.54,35604.056437389765,35.5145,35.5347,35.4672,35.474,35604.0564
2010-09-15 10:30:00,52.54,52.57,52.51,52.54,37257.49559082892,35.474,35.4942,35.4537,35.474,37257.4956
2010-09-15 10:40:00,52.54,52.65,52.52,52.61,34832.451499118164,35.474,35.5482,35.4605,35.5212,34832.4515
2010-09-15 10:50:00,52.62,52.72,52.58,52.69,33068.783068783065,35.528,35.5955,35.501,35.5752,33068.7831
2010-09-15 11:00:00,52.71,52.72,52.51,52.53,29320.987654320983,35.5887,35.5955,35.4537,35.4672,29320.9877
2010-09-15 11:10:00,52.53,52.58,52.52,52.56,27447.089947089946,35.4672,35.501,35.4605,35.4875,27447.0899
2010-09-15 11:20:00,52.55,52.73,52.55,52.72,48059.96472663139,35.4807,35.6022,35.4807,35.5955,48059.9647
2010-09-15 11:30:00,52.71,52.76,52.7,52.71,41887.12522045855,35.5887,35.6225,35.582,35.5887,41887.1252
2010-09-15 11:40:00,52.72,52.75,52.64,52.64,16313.932980599646,35.5955,35.6157,35.5415,35.5415,16313.933
2010-09-15 11:50:00,52.65,52.73,52.62,52.67,24470.89947089947,35.5482,35.6022,35.528,35.5617,24470.8995
2010-09-15 12:00:00,52.67,52.71,52.64,52.64,16644.620811287477,35.5617,35.5887,35.5415,35.5415,16644.6208
2010-09-15 12:10:00,52.64,52.7,52.58,52.59,17085.53791887125,35.5415,35.582,35.501,35.5077,17085.5379
2010-09-15 12:20:00,52.59,52.62,52.56,52.6,15211.64021164021,35.5077,35.528,35.4875,35.5145,15211.6402
2010-09-15 12:30:00,52.59,52.62,52.55,52.61,22045.85537918871,35.5077,35.528,35.4807,35.5212,22045.8554
2010-09-15 12:40:00,52.6,52.64,52.59,52.63,22597.001763668428,35.5145,35.5415,35.5077,35.5347,22597.0018
2010-09-15 12:50:00,52.63,52.63,52.59,52.61,11904.761904761905,35.5347,35.5347,35.5077,35.5212,11904.7619
2010-09-15 13:00:00,52.6,52.66,52.59,52.66,13888.888888888889,35.5145,35.555,35.5077,35.555,13888.8889
2010-09-15 13:10:00,52.65,52.66,52.6,52.66,20723.104056437387,35.5482,35.555,35.5145,35.555,20723.1041
2010-09-15 13:20:00,52.66,52.66,52.55,52.55,11794.53262786596,35.555,35.555,35.4807,35.4807,11794.5326
2010-09-15 13:30:00,52.55,52.62,52.54,52.6,23148.148148148142,35.4807,35.528,35.474,35.5145,23148.1481
2010-09-15 13:40:00,52.6,52.62,52.56,52.57,14329.805996472662,35.5145,35.528,35.4875,35.4942,14329.806
2010-09-15 13:50:00,52.56,52.63,52.55,52.63,73302.46913580246,35.4875,35.5347,35.4807,35.5347,73302.4691
2010-09-15 14:00:00,52.63,52.66,52.62,52.63,20502.6455026455,35.5347,35.555,35.528,35.5347,20502.6455
2010-09-15 14:10:00,52.63,52.67,52.55,52.56,100970.0176366843,35.5347,35.5617,35.4807,35.4875,100970.0176
2010-09-15 14:20:00,52.56,52.62,52.55,52.55,32958.55379188712,35.4875,35.528,35.4807,35.4807,32958.5538
2010-09-15 14:30:00,52.55,52.6,52.52,52.53,30313.05114638448,35.4807,35.5145,35.4605,35.4672,30313.0511
2010-09-15 14:40:00,52.53,52.53,52.45,52.47,24470.89947089947,35.4672,35.4672,35.4132,35.4267,24470.8995
2010-09-15 14:50:00,52.46,52.57,52.44,52.57,43209.87654320987,35.4199,35.4942,35.4064,35.4942,43209.8765
2010-09-15 15:00:00,52.58,52.63,52.55,52.58,37588.18342151675,35.501,35.5347,35.4807,35.501,37588.1834
2010-09-15 15:10:00,52.58,52.62,52.56,52.62,38139.32980599647,35.501,35.528,35.4875,35.528,38139.3298
2010-09-15 15:20:00,52.62,52.66,52.58,52.63,272266.3139329806,35.528,35.555,35.501,35.5347,272266.3139
2010-09-15 15:30:00,52.63,52.68,52.58,52.67,162367.72486772484,35.5347,35.5685,35.501,35.5617,162367.7249
2010-09-15 15:40:00,52.67,52.69,52.62,52.66,101851.85185185184,35.5617,35.5752,35.528,35.555,101851.8519
2010-09-15 15:50:00,52.65,52.73,52.61,52.62,139660.49382716048,35.5482,35.6022,35.5212,35.528,139660.4938
2010-09-16 09:30:00,52.53,52.74,52.46,52.65,38800.70546737213,35.4672,35.609,35.4199,35.5482,38800.7055
2010-09-16 09:40:00,52.68,52.68,52.27,52.35,42768.9594356261,35.5685,35.5685,35.2917,35.3457,42768.9594
2010-09-16 09:50:00,52.36,52.45,52.34,52.44,64925.04409171075,35.3524,35.4132,35.3389,35.4064,64925.0441
2010-09-16 10:00:00,52.41,52.65,52.29,52.58,81128.74779541446,35.3862,35.5482,35.3052,35.501,81128.7478
2010-09-16 10:10:00,52.59,52.62,52.46,52.47,30974.426807760137,35.5077,35.528,35.4199,35.4267,30974.4268
2010-09-16 10:20:00,52.48,52.55,52.43,52.46,31194.885361552024,35.4334,35.4807,35.3997,35.4199,31194.8854
2010-09-16 10:30:00,52.46,52.46,52.38,52.39,33179.01234567901,35.4199,35.4199,35.3659,35.3727,33179.0123
2010-09-16 10:40:00,52.4,52.51,52.37,52.46,34281.305114638446,35.3794,35.4537,35.3592,35.4199,34281.3051
2010-09-16 10:50:00,52.46,52.53,52.41,52.5,40013.22751322751,35.4199,35.4672,35.3862,35.447,40013.2275
2010-09-16 11:00:00,52.51,52.55,52.48,52.52,18518.518518518515,35.4537,35.4807,35.4334,35.4605,18518.5185
2010-09-16 11:10:00,52.51,52.51,52.45,52.45,17636.68430335097,35.4537,35.4537,35.4132,35.4132,17636.6843
2010-09-16 11:20:00,52.45,52.55,52.39,52.45,33619.92945326278,35.4132,35.4807,35.3727,35.4132,33619.9295
2010-09-16 11:30:00,52.45,52.48,52.4,52.46,29982.36331569665,35.4132,35.4334,35.3794,35.4199,29982.3633
2010-09-16 11:40:00,52.46,52.46,52.4,52.43,16093.474426807756,35.4199,35.4199,35.3794,35.3997,16093.4744
2010-09-16 11:50:00,52.43,52.45,52.38,52.44,20061.728395061727,35.3997,35.4132,35.3659,35.4064,20061.7284
2010-09-16 12:00:00,52.44,52.45,52.36,52.36,16644.620811287477,35.4064,35.4132,35.3524,35.3524,16644.6208
2010-09-16 12:10:00,52.36,52.45,52.35,52.45,16754.85008818342,35.3524,35.4132,35.3457,35.4132,16754.8501
2010-09-16 12:20:00,52.45,52.5,52.41,52.48,16534.391534391532,35.4132,35.447,35.3862,35.4334,16534.3915
2010-09-16 12:30:00,52.48,52.48,52.46,52.46,9259.259259259255,35.4334,35.4334,35.4199,35.4199,9259.2593
2010-09-16 12:40:00,52.46,52.49,52.43,52.45,10471.781305114637,35.4199,35.4402,35.3997,35.4132,10471.7813
2010-09-16 12:50:00,52.45,52.5,52.43,52.48,15321.869488536153,35.4132,35.447,35.3997,35.4334,15321.8695
2010-09-16 13:00:00,52.47,52.47,52.38,52.38,25022.045855379187,35.4267,35.4267,35.3659,35.3659,25022.0459
2010-09-16 13:10:00,52.38,52.4,52.31,52.35,39241.6225749559,35.3659,35.3794,35.3187,35.3457,39241.6226
2010-09-16 13:20:00,52.35,52.36,52.33,52.35,41997.35449735449,35.3457,35.3524,35.3322,35.3457,41997.3545
2010-09-16 13:30:00,52.35,52.35,52.29,52.31,17857.142857142855,35.3457,35.3457,35.3052,35.3187,17857.1429
2010-09-16 13:40:00,52.32,52.34,52.29,52.32,15211.64021164021,35.3254,35.3389,35.3052,35.3254,15211.6402
2010-09-16 13:50:00,52.32,52.32,52.25,52.3,18959.43562610229,35.3254,35.3254,35.2782,35.3119,18959.4356
2010-09-16 14:00:00,52.3,52.37,52.27,52.31,30753.96825396825,35.3119,35.3592,35.2917,35.3187,30753.9683
2010-09-16 14:10:00,52.31,52.33,52.25,52.25,32958.55379188712,35.3187,35.3322,35.2782,35.2782,32958.5538
2010-09-16 14:20:00,52.25,52.32,52.25,52.29,33619.92945326278,35.2782,35.3254,35.2782,35.3052,33619.9295
2010-09-16 14:30:00,52.29,52.32,52.25,52.32,17857.142857142855,35.3052,35.3254,35.2782,35.3254,17857.1429
2010-09-16 14:40:00,52.32,52.34,52.3,52.32,19841.26984126984,35.3254,35.3389,35.3119,35.3254,19841.2698
2010-09-16 14:50:00,52.33,52.37,52.3,52.32,38359.78835978836,35.3322,35.3592,35.3119,35.3254,38359.7884
2010-09-16 15:00:00,52.32,52.39,52.32,52.36,34832.451499118164,35.3254,35.3727,35.3254,35.3524,34832.4515
2010-09-16 15:10:00,52.36,52.44,52.35,52.43,41666.66666666666,35.3524,35.4064,35.3457,35.3997,41666.6667
2010-09-16 15:20:00,52.43,52.45,52.35,52.42,56988.53615520282,35.3997,35.4132,35.3457,35.3929,56988.5362
2010-09-16 15:30:00,52.42,52.48,52.36,52.39,64043.2098765432,35.3929,35.4334,35.3524,35.3727,64043.2099
2010-09-16 15:40:00,52.39,52.41,52.32,52.36,84435.62610229276,35.3727,35.3862,35.3254,35.3524,84435.6261
2010-09-16 15:50:00,52.37,52.45,52.36,52.44,199845.67901234564,35.3592,35.4132,35.3524,35.4064,199845.679
2010-09-17 09:30:00,52.84,53.05,52.77,52.99,418209.8765432098,35.6765,35.8183,35.6292,35.7778,418209.8765
2010-09-17 09:40:00,52.99,53.04,52.76,52.92,38580.246913580246,35.7778,35.8115,35.6225,35.7305,38580.2469
2010-09-17 09:50:00,52.91,52.94,52.69,52.77,44532.62786596119,35.7238,35.744,35.5752,35.6292,44532.6279
2010-09-17 10:00:00,52.76,52.78,52.63,52.7,30423.28042328042,35.6225,35.636,35.5347,35.582,30423.2804
2010-09-17 10:10:00,52.68,52.88,52.62,52.86,41446.20811287477,35.5685,35.7035,35.528,35.69,41446.2081
2010-09-17 10:20:00,52.86,52.97,52.84,52.94,29761.90476190476,35.69,35.7643,35.6765,35.744,29761.9048
2010-09-17 10:30:00,52.94,53.16,52.89,53.15,44642.85714285714,35.744,35.8926,35.7103,35.8858,44642.8571
2010-09-17 10:40:00,53.16,53.29,53.13,53.26,40784.83245149911,35.8926,35.9803,35.8723,35.9601,40784.8325
2010-09-17 10:50:00,53.26,53.33,53.22,53.29,46075.8377425044,35.9601,36.0074,35.9331,35.9803,46075.8377
2010-09-17 11:00:00,53.28,53.41,53.27,53.38,55335.09700176367,35.9736,36.0614,35.9668,36.0411,55335.097
2010-09-17 11:10:00,53.38,53.44,53.38,53.39,31966.49029982363,36.0411,36.0816,36.0411,36.0479,31966.4903
2010-09-17 11:20:00,53.39,53.4,53.33,53.37,35934.7442680776,36.0479,36.0546,36.0074,36.0344,35934.7443
2010-09-17 11:30:00,53.36,53.45,53.34,53.45,39792.76895943562,36.0276,36.0884,36.0141,36.0884,39792.769
2010-09-17 11:40:00,53.46,53.46,53.35,53.39,23037.9188712522,36.0951,36.0951,36.0209,36.0479,23037.9189
2010-09-17 11:50:00,53.38,53.5,53.37,53.49,24581.12874779541,36.0411,36.1221,36.0344,36.1154,24581.1287
2010-09-17 12:00:00,53.46,53.53,53.46,53.53,23478.835978835978,36.0951,36.1424,36.0951,36.1424,23478.836
2010-09-17 12:10:00,53.52,53.54,53.5,53.53,24470.89947089947,36.1356,36.1491,36.1221,36.1424,24470.8995
2010-09-17 12:20:00,53.52,53.62,53.52,53.61,20612.87477954145,36.1356,36.2032,36.1356,36.1964,20612.8748
2010-09-17 12:30:00,53.6,53.62,53.52,53.55,45083.77425044091,36.1896,36.2032,36.1356,36.1559,45083.7743
2010-09-17 12:40:00,53.54,53.57,53.51,53.55,46075.8377425044,36.1491,36.1694,36.1289,36.1559,46075.8377
2010-09-17 12:50:00,53.54,53.59,53.5,53.56,37257.49559082892,36.1491,36.1829,36.1221,36.1626,37257.4956
2010-09-17 13:00:00,53.55,53.62,53.55,53.6,25022.045855379187,36.1559,36.2032,36.1559,36.1896,25022.0459
2010-09-17 13:10:00,53.59,53.6,53.51,53.55,23589.06525573192,36.1829,36.1896,36.1289,36.1559,23589.0653
2010-09-17 13:20:00,53.55,53.62,53.55,53.62,23258.377425044087,36.1559,36.2032,36.1559,36.2032,23258.3774
2010-09-17 13:30:00,53.6,53.74,53.6,53.72,26234.567901234564,36.1896,36.2842,36.1896,36.2707,26234.5679
2010-09-17 13:40:00,53.71,53.74,53.69,53.73,26895.943562610228,36.2639,36.2842,36.2504,36.2774,26895.9436
2010-09-17 13:50:00,53.73,53.75,53.68,53.71,30202.821869488533,36.2774,36.2909,36.2437,36.2639,30202.8219
2010-09-17 14:00:00,53.71,53.72,53.66,53.71,22266.3139329806,36.2639,36.2707,36.2302,36.2639,22266.3139
2010-09-17 14:10:00,53.7,53.75,53.7,53.73,35824.514991181655,36.2572,36.2909,36.2572,36.2774,35824.515
2010-09-17 14:20:00,53.73,53.76,53.69,53.71,32627.86596119929,36.2774,36.2977,36.2504,36.2639,32627.866
2010-09-17 14:30:00,53.71,53.77,53.69,53.72,45524.69135802469,36.2639,36.3044,36.2504,36.2707,45524.6914
2010-09-17 14:40:00,53.73,53.77,53.68,53.69,37257.49559082892,36.2774,36.3044,36.2437,36.2504,37257.4956
2010-09-17 14:50:00,53.69,53.73,53.69,53.7,39462.08112874779,36.2504,36.2774,36.2504,36.2572,39462.0811
2010-09-17 15:00:00,53.7,53.72,53.66,53.69,69113.7566137566,36.2572,36.2707,36.2302,36.2504,69113.7566
2010-09-17 15:10:00,53.7,53.7,53.6,53.65,66688.71252204585,36.2572,36.2572,36.1896,36.2234,66688.7125
2010-09-17 15:20:00,53.65,53.67,53.46,53.46,51587.30158730158,36.2234,36.2369,36.0951,36.0951,51587.3016
2010-09-17 15:30:00,53.47,53.62,53.46,53.6,134259.25925925924,36.1019,36.2032,36.0951,36.1896,134259.2593
2010-09-17 15:40:00,53.59,53.69,53.52,53.53,207341.26984126985,36.1829,36.2504,36.1356,36.1424,207341.2698
2010-09-17 15:50:00,53.53,53.54,53.43,53.44,268959.43562610226,36.1424,36.1491,36.0749,36.0816,268959.4356
2010-09-20 09:30:00,53.58,53.69,53.52,53.62,81900.35273368606,36.1761,36.2504,36.1356,36.2032,81900.3527
2010-09-20 09:40:00,53.62,53.62,53.28,53.44,59634.03880070546,36.2032,36.2032,35.9736,36.0816,59634.0388
2010-09-20 09:50:00,53.42,53.75,53.42,53.74,33730.15873015873,36.0681,36.2909,36.0681,36.2842,33730.1587
2010-09-20 10:00:00,53.73,53.95,53.6,53.95,93143.7389770723,36.2774,36.426,36.1896,36.426,93143.739
2010-09-20 10:10:00,53.95,54.21,53.94,54.2,81569.66490299822,36.426,36.6015,36.4192,36.5948,81569.6649
2010-09-20 10:20:00,54.2,54.25,54.15,54.21,35714.28571428571,36.5948,36.6285,36.561,36.6015,35714.2857
2010-09-20 10:30:00,54.21,54.21,54.11,54.2,50595.23809523809,36.6015,36.6015,36.534,36.5948,50595.2381
2010-09-20 10:40:00,54.19,54.27,54.16,54.2,41335.97883597883,36.588,36.642,36.5677,36.5948,41335.9788
2010-09-20 10:50:00,54.21,54.35,54.21,54.31,29210.75837742504,36.6015,36.696,36.6015,36.669,29210.7584
2010-09-20 11:00:00,54.31,54.36,54.31,54.36,25793.65079365079,36.669,36.7028,36.669,36.7028,25793.6508
2010-09-20 11:10:00,54.36,54.37,54.25,54.26,18077.60141093474,36.7028,36.7095,36.6285,36.6353,18077.6014
2010-09-20 11:20:00,54.26,54.28,54.21,54.22,25132.27513227513,36.6353,36.6488,36.6015,36.6083,25132.2751
2010-09-20 11:30:00,54.23,54.31,54.21,54.23,18959.43562610229,36.615,36.669,36.6015,36.615,18959.4356
2010-09-20 11:40:00,54.23,54.25,54.2,54.21,14770.723104056437,36.615,36.6285,36.5948,36.6015,14770.7231
2010-09-20 11:50:00,54.21,54.21,54.13,54.16,18849.206349206343,36.6015,36.6015,36.5475,36.5677,18849.2063
2010-09-20 12:00:00,54.16,54.17,54.12,54.13,23809.52380952381,36.5677,36.5745,36.5407,36.5475,23809.5238
2010-09-20 12:10:00,54.13,54.18,54.12,54.14,27777.777777777774,36.5475,36.5813,36.5407,36.5542,27777.7778
2010-09-20 12:20:00,54.15,54.15,54.08,54.09,22045.85537918871,36.561,36.561,36.5137,36.5205,22045.8554
2010-09-20 12:30:00,54.08,54.15,54.08,54.13,28218.69488536155,36.5137,36.561,36.5137,36.5475,28218.6949
2010-09-20 12:40:00,54.13,54.15,54.1,54.15,25462.96296296296,36.5475,36.561,36.5272,36.561,25462.963
2010-09-20 12:50:00,54.14,54.22,54.12,54.22,42328.04232804232,36.5542,36.6083,36.5407,36.6083,42328.0423
2010-09-20 13:00:00,54.21,54.24,54.19,54.21,24801.5873015873,36.6015,36.6218,36.588,36.6015,24801.5873
2010-09-20 13:10:00,54.21,54.21,54.11,54.11,20502.6455026455,36.6015,36.6015,36.534,36.534,20502.6455
2010-09-20 13:20:00,54.11,54.19,54.1,54.17,18738.977072310405,36.534,36.588,36.5272,36.5745,18738.9771
2010-09-20 13:30:00,54.16,54.18,54.1,54.13,35604.056437389765,36.5677,36.5813,36.5272,36.5475,35604.0564
2010-09-20 13:40:00,54.12,54.14,54.06,54.08,21935.626102292765,36.5407,36.5542,36.5002,36.5137,21935.6261
2010-09-20 13:50:00,54.09,54.15,54.07,54.11,24581.12874779541,36.5205,36.561,36.507,36.534,24581.1287
2010-09-20 14:00:00,54.11,54.11,54.08,54.09,26895.943562610228,36.534,36.534,36.5137,36.5205,26895.9436
2010-09-20 14:10:00,54.1,54.14,54.08,54.13,36155.20282186948,36.5272,36.5542,36.5137,36.5475,36155.2028
2010-09-20 14:20:00,54.13,54.31,54.13,54.27,47178.13051146384,36.5475,36.669,36.5475,36.642,47178.1305
2010-09-20 14:30:00,54.27,54.31,54.27,54.29,64263.66843033509,36.642,36.669,36.642,36.6555,64263.6684
2010-09-20 14:40:00,54.28,54.29,54.21,54.24,69003.52733686066,36.6488,36.6555,36.6015,36.6218,69003.5273
2010-09-20 14:50:00,54.24,54.27,54.2,54.23,116622.57495590828,36.6218,36.642,36.5948,36.615,116622.575
2010-09-20 15:00:00,54.23,54.26,54.19,54.21,63932.98059964726,36.615,36.6353,36.588,36.6015,63932.9806
2010-09-20 15:10:00,54.21,54.26,54.2,54.25,77601.41093474426,36.6015,36.6353,36.5948,36.6285,77601.4109
2010-09-20 15:20:00,54.25,54.28,54.22,54.23,82451.49911816578,36.6285,36.6488,36.6083,36.615,82451.4991
2010-09-20 15:30:00,54.23,54.36,54.22,54.34,98104.05643738977,36.615,36.7028,36.6083,36.6893,98104.0564
2010-09-20 15:40:00,54.34,54.38,54.27,54.3,141975.30864197528,36.6893,36.7163,36.642,36.6623,141975.3086
2010-09-20 15:50:00,54.3,54.32,54.19,54.22,248897.7072310405,36.6623,36.6758,36.588,36.6083,248897.7072
2010-09-21 09:30:00,54.07,54.37,53.93,54.2,52028.21869488536,36.507,36.7095,36.4125,36.5948,52028.2187
2010-09-21 09:40:00,54.19,54.19,53.95,53.95,40564.37389770723,36.588,36.588,36.426,36.426,40564.3739
2010-09-21 09:50:00,53.94,54.05,53.88,53.97,33840.38800705467,36.4192,36.4935,36.3787,36.4395,33840.388
2010-09-21 10:00:00,53.98,54.06,53.98,54.02,23148.148148148142,36.4462,36.5002,36.4462,36.4732,23148.1481
2010-09-21 10:10:00,54.01,54.13,54.01,54.11,18408.289241622573,36.4665,36.5475,36.4665,36.534,18408.2892
2010-09-21 10:20:00,54.12,54.2,54.03,54.04,24360.670194003524,36.5407,36.5948,36.48,36.4867,24360.6702
2010-09-21 10:30:00,54.05,54.14,54.05,54.08,51477.07231040564,36.4935,36.5542,36.4935,36.5137,51477.0723
2010-09-21 10:40:00,54.08,54.11,54.05,54.11,21164.02116402116,36.5137,36.534,36.4935,36.534,21164.0212
2010-09-21 10:50:00,54.12,54.17,54.1,54.16,15983.245149911814,36.5407,36.5745,36.5272,36.5677,15983.2451
2010-09-21 11:00:00,54.15,54.23,54.12,54.2,21274.250440917105,36.561,36.615,36.5407,36.5948,21274.2504
2010-09-21 11:10:00,54.2,54.26,54.2,54.26,26455.02645502645,36.5948,36.6353,36.5948,36.6353,26455.0265
2010-09-21 11:20:00,54.25,54.29,54.21,54.21,31415.34391534391,36.6285,36.6555,36.6015,36.6015,31415.3439
2010-09-21 11:30:00,54.21,54.23,54.18,54.22,23258.377425044087,36.6015,36.615,36.5813,36.6083,23258.3774
2010-09-21 11:40:00,54.21,54.22,54.18,54.21,11904.761904761905,36.6015,36.6083,36.5813,36.6015,11904.7619
2010-09-21 11:50:00,54.21,54.26,54.19,54.25,15762.786596119928,36.6015,36.6353,36.588,36.6285,15762.7866
2010-09-21 12:00:00,54.25,54.3,54.24,54.26,18077.60141093474,36.6285,36.6623,36.6218,36.6353,18077.6014
2010-09-21 12:10:00,54.26,54.3,54.23,54.28,17195.767195767196,36.6353,36.6623,36.615,36.6488,17195.7672
2010-09-21 12:20:00,54.27,54.28,54.22,54.22,24581.12874779541,36.642,36.6488,36.6083,36.6083,24581.1287
2010-09-21 12:30:00,54.22,54.26,54.18,54.18,14219.576719576718,36.6083,36.6353,36.5813,36.5813,14219.5767
2010-09-21 12:40:00,54.19,54.21,54.15,54.15,21384.47971781305,36.588,36.6015,36.561,36.561,21384.4797
2010-09-21 12:50:00,54.13,54.22,54.11,54.21,22266.3139329806,36.5475,36.6083,36.534,36.6015,22266.3139
2010-09-21 13:00:00,54.21,54.21,54.12,54.13,23919.75308641975,36.6015,36.6015,36.5407,36.5475,23919.7531
2010-09-21 13:10:00,54.13,54.13,54.09,54.11,16975.308641975305,36.5475,36.5475,36.5205,36.534,16975.3086
2010-09-21 13:20:00,54.13,54.16,54.11,54.12,13888.888888888889,36.5475,36.5677,36.534,36.5407,13888.8889
2010-09-21 13:30:00,54.12,54.18,54.11,54.14,20612.87477954145,36.5407,36.5813,36.534,36.5542,20612.8748
2010-09-21 13:40:00,54.15,54.18,54.13,54.18,25022.045855379187,36.561,36.5813,36.5475,36.5813,25022.0459
2010-09-21 13:50:00,54.18,54.2,54.11,54.11,25903.880070546733,36.5813,36.5948,36.534,36.534,25903.8801
2010-09-21 14:00:00,54.12,54.16,54.09,54.12,28880.07054673721,36.5407,36.5677,36.5205,36.5407,28880.0705
2010-09-21 14:10:00,54.14,54.43,53.93,54.4,60074.95590828924,36.5542,36.75,36.4125,36.7298,60074.9559
2010-09-21 14:20:00,54.37,54.37,54.18,54.3,62940.917107583766,36.7095,36.7095,36.5813,36.6623,62940.9171
2010-09-21 14:30:00,54.3,54.47,54.21,54.47,130731.92239858906,36.6623,36.7771,36.6015,36.7771,130731.9224
2010-09-21 14:40:00,54.48,54.5,54.34,54.4,70877.42504409171,36.7838,36.7973,36.6893,36.7298,70877.425
2010-09-21 14:50:00,54.4,54.41,54.3,54.37,72420.63492063491,36.7298,36.7365,36.6623,36.7095,72420.6349
2010-09-21 15:00:00,54.36,54.4,54.26,54.38,58641.975308641966,36.7028,36.7298,36.6353,36.7163,58641.9753
2010-09-21 15:10:00,54.36,54.4,54.29,54.4,52028.21869488536,36.7028,36.7298,36.6555,36.7298,52028.2187
2010-09-21 15:20:00,54.39,54.41,54.29,54.33,78813.93298059964,36.723,36.7365,36.6555,36.6825,78813.933
2010-09-21 15:30:00,54.32,54.32,54.09,54.14,131613.7566137566,36.6758,36.6758,36.5205,36.5542,131613.7566
2010-09-21 15:40:00,54.14,54.19,54.01,54.07,133156.96649029982,36.5542,36.588,36.4665,36.507,133156.9665
2010-09-21 15:50:00,54.07,54.12,54.03,54.07,215939.15343915345,36.507,36.5407,36.48,36.507,215939.1534
2010-09-22 09:30:00,54.07,54.41,54.02,54.39,48500.881834215164,36.507,36.7365,36.4732,36.723,48500.8818
2010-09-22 09:40:00,54.39,54.57,54.37,54.48,103725.74955908288,36.723,36.8446,36.7095,36.7838,103725.7496
2010-09-22 09:50:00,54.5,54.5,54.36,54.48,92041.44620811286,36.7973,36.7973,36.7028,36.7838,92041.4462
2010-09-22 10:00:00,54.46,54.48,54.21,54.33,46516.754850088175,36.7703,36.7838,36.6015,36.6825,46516.7549
2010-09-22 10:10:00,54.36,54.44,54.31,54.34,36155.20282186948,36.7028,36.7568,36.669,36.6893,36155.2028
2010-09-22 10:20:00,54.35,54.36,54.11,54.11,68672.83950617284,36.696,36.7028,36.534,36.534,68672.8395
2010-09-22 10:30:00,54.11,54.12,53.98,54.02,63492.06349206349,36.534,36.5407,36.4462,36.4732,63492.0635
2010-09-22 10:40:00,54.02,54.14,53.98,54.06,57539.68253968253,36.4732,36.5542,36.4462,36.5002,57539.6825
2010-09-22 10:50:00,54.06,54.25,54.02,54.25,28769.841269841265,36.5002,36.6285,36.4732,36.6285,28769.8413
2010-09-22 11:00:00,54.23,54.26,54.11,54.17,24801.5873015873,36.615,36.6353,36.534,36.5745,24801.5873
2010-09-22 11:10:00,54.17,54.21,54.05,54.13,31084.65608465608,36.5745,36.6015,36.4935,36.5475,31084.6561
2010-09-22 11:20:00,54.13,54.13,53.88,53.97,40233.68606701939,36.5475,36.5475,36.3787,36.4395,40233.6861
2010-09-22 11:30:00,53.96,53.96,53.91,53.95,11794.53262786596,36.4327,36.4327,36.399,36.426,11794.5326
2010-09-22 11:40:00,53.94,53.96,53.91,53.91,10141.093474426809,36.4192,36.4327,36.399,36.399,10141.0935
2010-09-22 11:50:00,53.9,53.96,53.88,53.92,11133.156966490298,36.3922,36.4327,36.3787,36.4057,11133.157
2010-09-22 12:00:00,53.92,53.94,53.87,53.91,13227.513227513226,36.4057,36.4192,36.3719,36.399,13227.5132
2010-09-22 12:10:00,53.91,54.01,53.89,53.98,14880.95238095238,36.399,36.4665,36.3855,36.4462,14880.9524
2010-09-22 12:20:00,53.98,53.99,53.87,53.9,14329.805996472662,36.4462,36.453,36.3719,36.3922,14329.806
2010-09-22 12:30:00,53.91,53.91,53.83,53.84,13117.283950617282,36.399,36.399,36.3449,36.3517,13117.284
2010-09-22 12:40:00,53.85,53.86,53.8,53.8,9259.259259259255,36.3584,36.3652,36.3247,36.3247,9259.2593
2010-09-22 12:50:00,53.79,53.8,53.75,53.76,9369.488536155202,36.3179,36.3247,36.2909,36.2977,9369.4885
2010-09-22 13:00:00,53.75,53.78,53.69,53.69,18518.518518518515,36.2909,36.3112,36.2504,36.2504,18518.5185
2010-09-22 13:10:00,53.68,53.71,53.64,53.71,19951.499118165782,36.2437,36.2639,36.2167,36.2639,19951.4991
2010-09-22 13:20:00,53.71,53.76,53.67,53.75,8928.571428571428,36.2639,36.2977,36.2369,36.2909,8928.5714
2010-09-22 13:30:00,53.76,53.82,53.76,53.82,29210.75837742504,36.2977,36.3382,36.2977,36.3382,29210.7584
2010-09-22 13:40:00,53.82,53.83,53.78,53.82,18738.977072310405,36.3382,36.3449,36.3112,36.3382,18738.9771
2010-09-22 13:50:00,53.83,53.86,53.77,53.77,16313.932980599646,36.3449,36.3652,36.3044,36.3044,16313.933
2010-09-22 14:00:00,53.78,53.81,53.74,53.79,26455.02645502645,36.3112,36.3314,36.2842,36.3179,26455.0265
2010-09-22 14:10:00,53.8,53.8,53.72,53.72,17085.53791887125,36.3247,36.3247,36.2707,36.2707,17085.5379
2010-09-22 14:20:00,53.72,53.76,53.72,53.73,18628.74779541446,36.2707,36.2977,36.2707,36.2774,18628.7478
2010-09-22 14:30:00,53.74,53.84,53.73,53.81,44312.16931216931,36.2842,36.3517,36.2774,36.3314,44312.1693
2010-09-22 14:40:00,53.81,53.86,53.78,53.78,39572.31040564374,36.3314,36.3652,36.3112,36.3112,39572.3104
2010-09-22 14:50:00,53.79,53.8,53.72,53.76,43320.10582010582,36.3179,36.3247,36.2707,36.2977,43320.1058
2010-09-22 15:00:00,53.77,53.82,53.73,53.74,67350.08818342151,36.3044,36.3382,36.2774,36.2842,67350.0882
2010-09-22 15:10:00,53.74,53.77,53.68,53.68,26455.02645502645,36.2842,36.3044,36.2437,36.2437,26455.0265
2010-09-22 15:20:00,53.67,53.67,53.62,53.67,31415.34391534391,36.2369,36.2369,36.2032,36.2369,31415.3439
2010-09-22 15:30:00,53.66,53.75,53.63,53.72,50264.55026455026,36.2302,36.2909,36.2099,36.2707,50264.5503
2010-09-22 15:40:00,53.72,53.73,53.62,53.62,77491.18165784831,36.2707,36.2774,36.2032,36.2032,77491.1817
2010-09-22 15:50:00,53.63,53.67,53.58,53.61,129519.40035273368,36.2099,36.2369,36.1761,36.1964,129519.4004
2010-09-23 09:30:00,53.22,53.73,53.16,53.73,108686.06701940036,35.9331,36.2774,35.8926,36.2774,108686.067
2010-09-23 09:40:00,53.72,53.73,53.52,53.62,68452.38095238095,36.2707,36.2774,36.1356,36.2032,68452.381
2010-09-23 09:50:00,53.61,53.62,53.5,53.5,32076.719576719574,36.1964,36.2032,36.1221,36.1221,32076.7196
2010-09-23 10:00:00,53.5,53.84,53.5,53.82,84325.39682539682,36.1221,36.3517,36.1221,36.3382,84325.3968
2010-09-23 10:10:00,53.82,53.87,53.67,53.73,56547.61904761904,36.3382,36.3719,36.2369,36.2774,56547.619
2010-09-23 10:20:00,53.73,53.83,53.7,53.83,35052.91005291005,36.2774,36.3449,36.2572,36.3449,35052.9101
2010-09-23 10:30:00,53.86,54.01,53.83,53.97,49603.1746031746,36.3652,36.4665,36.3449,36.4395,49603.1746
2010-09-23 10:40:00,53.98,54.04,53.96,53.96,45083.77425044091,36.4462,36.4867,36.4327,36.4327,45083.7743
2010-09-23 10:50:00,53.97,54.0,53.93,53.96,48390.65255731922,36.4395,36.4597,36.4125,36.4327,48390.6526
2010-09-23 11:00:00,53.95,53.99,53.87,53.92,24250.440917107582,36.426,36.453,36.3719,36.4057,24250.4409
2010-09-23 11:10:00,53.92,53.94,53.85,53.92,21053.79188712522,36.4057,36.4192,36.3584,36.4057,21053.7919
2010-09-23 11:20:00,53.93,54.02,53.91,54.01,51366.84303350969,36.4125,36.4732,36.399,36.4665,51366.843
2010-09-23 11:30:00,54.01,54.18,54.01,54.1,35604.056437389765,36.4665,36.5813,36.4665,36.5272,35604.0564
2010-09-23 11:40:00,54.11,54.17,54.1,54.14,26455.02645502645,36.534,36.5745,36.5272,36.5542,26455.0265
2010-09-23 11:50:00,54.13,54.22,54.11,54.13,21715.16754850088,36.5475,36.6083,36.534,36.5475,21715.1675
2010-09-23 12:00:00,54.12,54.12,54.07,54.08,15652.557319223984,36.5407,36.5407,36.507,36.5137,15652.5573
2010-09-23 12:10:00,54.08,54.17,54.07,54.13,35934.7442680776,36.5137,36.5745,36.507,36.5475,35934.7443
2010-09-23 12:20:00,54.13,54.18,54.11,54.17,22376.54320987654,36.5475,36.5813,36.534,36.5745,22376.5432
2010-09-23 12:30:00,54.17,54.22,54.13,54.14,35052.91005291005,36.5745,36.6083,36.5475,36.5542,35052.9101
2010-09-23 12:40:00,54.14,54.18,54.12,54.18,22927.68959435626,36.5542,36.5813,36.5407,36.5813,22927.6896
2010-09-23 12:50:00,54.17,54.24,54.17,54.21,29210.75837742504,36.5745,36.6218,36.5745,36.6015,29210.7584
2010-09-23 13:00:00,54.21,54.22,54.2,54.21,24581.12874779541,36.6015,36.6083,36.5948,36.6015,24581.1287
2010-09-23 13:10:00,54.22,54.26,54.17,54.18,45855.37918871252,36.6083,36.6353,36.5745,36.5813,45855.3792
2010-09-23 13:20:00,54.17,54.23,54.17,54.2,20171.95767195767,36.5745,36.615,36.5745,36.5948,20171.9577
2010-09-23 13:30:00,54.2,54.21,54.16,54.18,17526.455026455023,36.5948,36.6015,36.5677,36.5813,17526.455
2010-09-23 13:40:00,54.17,54.18,54.03,54.07,32407.407407407405,36.5745,36.5813,36.48,36.507,32407.4074
2010-09-23 13:50:00,54.07,54.1,54.05,54.08,59854.49735449735,36.507,36.5272,36.4935,36.5137,59854.4974
2010-09-23 14:00:00,54.07,54.12,54.05,54.11,35934.7442680776,36.507,36.5407,36.4935,36.534,35934.7443
2010-09-23 14:10:00,54.11,54.11,54.06,54.08,15873.015873015873,36.534,36.534,36.5002,36.5137,15873.0159
2010-09-23 14:20:00,54.08,54.12,54.02,54.04,21604.938271604937,36.5137,36.5407,36.4732,36.4867,21604.9383
2010-09-23 14:30:00,54.04,54.07,54.01,54.01,26014.10934744268,36.4867,36.507,36.4665,36.4665,26014.1093
2010-09-23 14:40:00,54.01,54.04,53.94,54.02,102733.6860670194,36.4665,36.4867,36.4192,36.4732,102733.6861
2010-09-23 14:50:00,54.02,54.03,53.91,53.93,71979.71781305113,36.4732,36.48,36.399,36.4125,71979.7178
2010-09-23 15:00:00,53.93,53.96,53.86,53.9,52689.59435626102,36.4125,36.4327,36.3652,36.3922,52689.5944
2010-09-23 15:10:00,53.89,53.92,53.82,53.92,79365.07936507935,36.3855,36.4057,36.3382,36.4057,79365.0794
2010-09-23 15:20:00,53.91,53.91,53.64,53.64,82782.1869488536,36.399,36.399,36.2167,36.2167,82782.1869
2010-09-23 15:30:00,53.65,53.69,53.55,53.6,93474.42680776012,36.2234,36.2504,36.1559,36.1896,93474.4268
2010-09-23 15:40:00,53.59,53.62,53.48,53.51,111221.34038800704,36.1829,36.2032,36.1086,36.1289,111221.3404
2010-09-23 15:50:00,53.52,53.59,53.52,53.58,102402.99823633156,36.1356,36.1829,36.1356,36.1761,102402.9982
2010-09-24 09:30:00,54.24,54.32,54.07,54.25,88844.7971781305,36.6218,36.6758,36.507,36.6285,88844.7972
2010-09-24 09:40:00,54.26,54.47,54.26,54.4,87852.733686067,36.6353,36.7771,36.6353,36.7298,87852.7337
2010-09-24 09:50:00,54.4,54.66,54.28,54.63,59303.35097001763,36.7298,36.9053,36.6488,36.8851,59303.351
2010-09-24 10:00:00,54.6,54.97,54.52,54.88,95899.47089947088,36.8648,37.1146,36.8108,37.0539,95899.4709
2010-09-24 10:10:00,54.88,54.92,54.77,54.79,69775.13227513227,37.0539,37.0809,36.9796,36.9931,69775.1323
2010-09-24 10:20:00,54.78,54.89,54.72,54.88,55776.01410934744,36.9864,37.0606,36.9459,37.0539,55776.0141
2010-09-24 10:30:00,54.88,54.89,54.79,54.82,27888.00705467372,37.0539,37.0606,36.9931,37.0134,27888.0071
2010-09-24 10:40:00,54.83,54.99,54.83,54.91,40564.37389770723,37.0201,37.1281,37.0201,37.0741,40564.3739
2010-09-24 10:50:00,54.89,54.92,54.78,54.79,20171.95767195767,37.0606,37.0809,36.9864,36.9931,20171.9577
2010-09-24 11:00:00,54.78,54.84,54.75,54.82,28108.465608465605,36.9864,37.0269,36.9661,37.0134,28108.4656
2010-09-24 11:10:00,54.81,54.9,54.77,54.9,35383.59788359788,37.0066,37.0674,36.9796,37.0674,35383.5979
2010-09-24 11:20:00,54.9,54.92,54.78,54.79,22817.460317460314,37.0674,37.0809,36.9864,36.9931,22817.4603
2010-09-24 11:30:00,54.79,54.84,54.77,54.79,24581.12874779541,36.9931,37.0269,36.9796,36.9931,24581.1287
2010-09-24 11:40:00,54.79,54.79,54.67,54.7,30533.509700176364,36.9931,36.9931,36.9121,36.9323,30533.5097
2010-09-24 11:50:00,54.71,54.71,54.65,54.69,41005.291005291,36.9391,36.9391,36.8986,36.9256,41005.291
2010-09-24 12:00:00,54.69,54.69,54.6,54.6,20282.18694885361,36.9256,36.9256,36.8648,36.8648,20282.1869
2010-09-24 12:10:00,54.6,54.6,54.54,54.58,19841.26984126984,36.8648,36.8648,36.8243,36.8513,19841.2698
2010-09-24 12:20:00,54.58,54.59,54.52,54.57,30313.05114638448,36.8513,36.8581,36.8108,36.8446,30313.0511
2010-09-24 12:30:00,54.59,54.6,54.52,54.56,17636.68430335097,36.8581,36.8648,36.8108,36.8378,17636.6843
2010-09-24 12:40:00,54.56,54.69,54.54,54.69,27226.631393298056,36.8378,36.9256,36.8243,36.9256,27226.6314
2010-09-24 12:50:00,54.7,54.71,54.65,54.69,18298.059964726628,36.9323,36.9391,36.8986,36.9256,18298.06
2010-09-24 13:00:00,54.7,54.73,54.64,54.72,74625.22045855378,36.9323,36.9526,36.8918,36.9459,74625.2205
2010-09-24 13:10:00,54.72,54.76,54.71,54.75,28439.15343915344,36.9459,36.9729,36.9391,36.9661,28439.1534
2010-09-24 13:20:00,54.75,54.77,54.71,54.75,16865.079365079364,36.9661,36.9796,36.9391,36.9661,16865.0794
2010-09-24 13:30:00,54.75,54.89,54.74,54.89,85758.37742504408,36.9661,37.0606,36.9594,37.0606,85758.3774
2010-09-24 13:40:00,54.88,54.89,54.83,54.86,33619.92945326278,37.0539,37.0606,37.0201,37.0404,33619.9295
2010-09-24 13:50:00,54.84,54.85,54.82,54.83,17416.225749559082,37.0269,37.0336,37.0134,37.0201,17416.2257
2010-09-24 14:00:00,54.83,54.88,54.82,54.83,21715.16754850088,37.0201,37.0539,37.0134,37.0201,21715.1675
2010-09-24 14:10:00,54.82,54.89,54.81,54.83,77821.86948853615,37.0134,37.0606,37.0066,37.0201,77821.8695
2010-09-24 14:20:00,54.83,54.85,54.79,54.81,18959.43562610229,37.0201,37.0336,36.9931,37.0066,18959.4356
2010-09-24 14:30:00,54.81,54.83,54.79,54.79,49382.71604938271,37.0066,37.0201,36.9931,36.9931,49382.716
2010-09-24 14:40:00,54.79,54.79,54.71,54.71,114528.21869488536,36.9931,36.9931,36.9391,36.9391,114528.2187
2010-09-24 14:50:00,54.72,54.78,54.7,54.75,45855.37918871252,36.9459,36.9864,36.9323,36.9661,45855.3792
2010-09-24 15:00:00,54.76,54.78,54.71,54.76,25462.96296296296,36.9729,36.9864,36.9391,36.9729,25462.963
2010-09-24 15:10:00,54.75,54.87,54.74,54.86,70546.73721340387,36.9661,37.0471,36.9594,37.0404,70546.7372
2010-09-24 15:20:00,54.86,54.94,54.86,54.9,72200.17636684302,37.0404,37.0944,37.0404,37.0674,72200.1764
2010-09-24 15:30:00,54.9,54.94,54.88,54.92,59854.49735449735,37.0674,37.0944,37.0539,37.0809,59854.4974
2010-09-24 15:40:00,54.92,54.94,54.75,54.75,210427.68959435623,37.0809,37.0944,36.9661,36.9661,210427.6896
2010-09-24 15:50:00,54.76,54.79,54.7,54.73,199955.9082892416,36.9729,36.9931,36.9323,36.9526,199955.9083
2010-09-27 09:30:00,54.7,54.99,54.66,54.71,75947.97178130511,36.9323,37.1281,36.9053,36.9391,75947.9718
2010-09-27 09:40:00,54.71,54.82,54.7,54.7,138007.05467372132,36.9391,37.0134,36.9323,36.9323,138007.0547
2010-09-27 09:50:00,54.7,54.86,54.7,54.78,97442.6807760141,36.9323,37.0404,36.9323,36.9864,97442.6808
2010-09-27 10:00:00,54.78,54.8,54.72,54.75,103946.20811287477,36.9864,36.9999,36.9459,36.9661,103946.2081
2010-09-27 10:10:00,54.75,54.77,54.73,54.75,87962.96296296295,36.9661,36.9796,36.9526,36.9661,87962.963
2010-09-27 10:20:00,54.75,54.77,54.61,54.7,101962.08112874778,36.9661,36.9796,36.8716,36.9323,101962.0811
2010-09-27 10:30:00,54.69,54.7,54.62,54.69,111000.88183421516,36.9256,36.9323,36.8783,36.9256,111000.8818
2010-09-27 10:40:00,54.67,54.75,54.66,54.7,97552.91005291004,36.9121,36.9661,36.9053,36.9323,97552.9101
2010-09-27 10:50:00,54.7,54.76,54.7,54.72,42768.9594356261,36.9323,36.9729,36.9323,36.9459,42768.9594
2010-09-27 11:00:00,54.72,54.75,54.69,54.7,93805.11463844797,36.9459,36.9661,36.9256,36.9323,93805.1146
2010-09-27 11:10:00,54.7,54.75,54.69,54.72,61067.01940035273,36.9323,36.9661,36.9256,36.9459,61067.0194
2010-09-27 11:20:00,54.72,54.79,54.68,54.77,28218.69488536155,36.9459,36.9931,36.9188,36.9796,28218.6949
2010-09-27 11:30:00,54.78,54.79,54.72,54.79,56657.84832451498,36.9864,36.9931,36.9459,36.9931,56657.8483
2010-09-27 11:40:00,54.79,54.83,54.77,54.81,36485.89065255732,36.9931,37.0201,36.9796,37.0066,36485.8907
2010-09-27 11:50:00,54.8,54.81,54.76,54.77,42328.04232804232,36.9999,37.0066,36.9729,36.9796,42328.0423
2010-09-27 12:00:00,54.77,54.8,54.72,54.73,40564.37389770723,36.9796,36.9999,36.9459,36.9526,40564.3739
2010-09-27 12:10:00,54.73,54.77,54.7,54.73,49713.40388007054,36.9526,36.9796,36.9323,36.9526,49713.4039
2010-09-27 12:20:00,54.74,54.84,54.74,54.84,46075.8377425044,36.9594,37.0269,36.9594,37.0269,46075.8377
2010-09-27 12:30:00,54.83,54.83,54.75,54.79,45083.77425044091,37.0201,37.0201,36.9661,36.9931,45083.7743
2010-09-27 12:40:00,54.79,54.93,54.79,54.93,42658.73015873016,36.9931,37.0876,36.9931,37.0876,42658.7302
2010-09-27 12:50:00,54.92,54.92,54.84,54.84,21935.626102292765,37.0809,37.0809,37.0269,37.0269,21935.6261
2010-09-27 13:00:00,54.82,54.86,54.76,54.84,48500.881834215164,37.0134,37.0404,36.9729,37.0269,48500.8818
2010-09-27 13:10:00,54.83,54.86,54.66,54.84,87411.81657848324,37.0201,37.0404,36.9053,37.0269,87411.8166
2010-09-27 13:20:00,54.83,54.86,54.8,54.83,27006.17283950617,37.0201,37.0404,36.9999,37.0201,27006.1728
2010-09-27 13:30:00,54.83,54.83,54.79,54.79,56106.70194003527,37.0201,37.0201,36.9931,36.9931,56106.7019
2010-09-27 13:40:00,54.79,54.94,54.79,54.9,37257.49559082892,36.9931,37.0944,36.9931,37.0674,37257.4956
2010-09-27 13:50:00,54.9,54.93,54.87,54.88,29210.75837742504,37.0674,37.0876,37.0471,37.0539,29210.7584
2010-09-27 14:00:00,54.88,54.88,54.83,54.85,44973.544973544966,37.0539,37.0539,37.0201,37.0336,44973.545
2010-09-27 14:10:00,54.85,54.87,54.83,54.87,58972.6631393298,37.0336,37.0471,37.0201,37.0471,58972.6631
2010-09-27 14:20:00,54.87,54.9,54.85,54.87,29761.90476190476,37.0471,37.0674,37.0336,37.0471,29761.9048
2010-09-27 14:30:00,54.88,54.89,54.86,54.89,49162.25749559082,37.0539,37.0606,37.0404,37.0606,49162.2575
2010-09-27 14:40:00,54.89,54.92,54.85,54.85,83002.6455026455,37.0606,37.0809,37.0336,37.0336,83002.6455
2010-09-27 14:50:00,54.86,54.88,54.74,54.74,120149.91181657847,37.0404,37.0539,36.9594,36.9594,120149.9118
2010-09-27 15:00:00,54.74,54.79,54.67,54.79,107363.31569664902,36.9594,36.9931,36.9121,36.9931,107363.3157
2010-09-27 15:10:00,54.79,54.86,54.79,54.84,73633.15696649029,36.9931,37.0404,36.9931,37.0269,73633.157
2010-09-27 15:20:00,54.84,54.86,54.82,54.83,64373.89770723103,37.0269,37.0404,37.0134,37.0201,64373.8977
2010-09-27 15:30:00,54.83,54.83,54.68,54.7,82451.49911816578,37.0201,37.0201,36.9188,36.9323,82451.4991
2010-09-27 15:40:00,54.7,54.75,54.69,54.73,152667.54850088182,36.9323,36.9661,36.9256,36.9526,152667.5485
2010-09-27 15:50:00,54.73,54.75,54.66,54.73,325507.0546737213,36.9526,36.9661,36.9053,36.9526,325507.0547
2010-09-28 09:30:00,54.74,54.74,54.21,54.23,106261.02292768958,36.9594,36.9594,36.6015,36.615,106261.0229
2010-09-28 09:40:00,54.19,54.31,54.04,54.18,104276.8959435626,36.588,36.669,36.4867,36.5813,104276.8959
2010-09-28 09:50:00,54.18,54.29,54.09,54.26,96009.70017636684,36.5813,36.6555,36.5205,36.6353,96009.7002
2010-09-28 10:00:00,54.24,54.26,54.06,54.23,144731.0405643739,36.6218,36.6353,36.5002,36.615,144731.0406
2010-09-28 10:10:00,54.22,54.24,54.14,54.21,56437.3897707231,36.6083,36.6218,36.5542,36.6015,56437.3898
2010-09-28 10:20:00,54.2,54.34,54.2,54.32,40343.91534391534,36.5948,36.6893,36.5948,36.6758,40343.9153
2010-09-28 10:30:00,54.32,54.43,54.3,54.42,71759.25925925926,36.6758,36.75,36.6623,36.7433,71759.2593
2010-09-28 10:40:00,54.42,54.45,54.4,54.43,130401.23456790122,36.7433,36.7636,36.7298,36.75,130401.2346
2010-09-28 10:50:00,54.43,54.45,54.4,54.43,67019.40035273368,36.75,36.7636,36.7298,36.75,67019.4004
2010-09-28 11:00:00,54.43,54.45,54.39,54.43,105709.87654320986,36.75,36.7636,36.723,36.75,105709.8765
2010-09-28 11:10:00,54.42,54.47,54.4,54.47,54343.03350970017,36.7433,36.7771,36.7298,36.7771,54343.0335
2010-09-28 11:20:00,54.48,54.51,54.4,54.45,54453.26278659611,36.7838,36.8041,36.7298,36.7636,54453.2628
2010-09-28 11:30:00,54.45,54.58,54.45,54.58,69885.3615520282,36.7636,36.8513,36.7636,36.8513,69885.3616
2010-09-28 11:40:00,54.57,54.62,54.47,54.49,49272.486772486765,36.8446,36.8783,36.7771,36.7906,49272.4868
2010-09-28 11:50:00,54.49,54.49,54.28,54.29,56878.30687830688,36.7906,36.7906,36.6488,36.6555,56878.3069
2010-09-28 12:00:00,54.3,54.3,54.15,54.15,49492.945326278656,36.6623,36.6623,36.561,36.561,49492.9453
2010-09-28 12:10:00,54.16,54.24,54.14,54.22,27006.17283950617,36.5677,36.6218,36.5542,36.6083,27006.1728
2010-09-28 12:20:00,54.22,54.3,54.2,54.27,53240.74074074074,36.6083,36.6623,36.5948,36.642,53240.7407
2010-09-28 12:30:00,54.28,54.32,54.25,54.28,22927.68959435626,36.6488,36.6758,36.6285,36.6488,22927.6896
2010-09-28 12:40:00,54.29,54.38,54.28,54.32,18077.60141093474,36.6555,36.7163,36.6488,36.6758,18077.6014
2010-09-28 12:50:00,54.33,54.35,54.29,54.32,18077.60141093474,36.6825,36.696,36.6555,36.6758,18077.6014
2010-09-28 13:00:00,54.33,54.34,54.15,54.21,37808.64197530864,36.6825,36.6893,36.561,36.6015,37808.642
2010-09-28 13:10:00,54.21,54.29,54.17,54.29,15762.786596119928,36.6015,36.6555,36.5745,36.6555,15762.7866
2010-09-28 13:20:00,54.28,54.3,54.25,54.3,21604.938271604937,36.6488,36.6623,36.6285,36.6623,21604.9383
2010-09-28 13:30:00,54.3,54.41,54.3,54.4,24470.89947089947,36.6623,36.7365,36.6623,36.7298,24470.8995
2010-09-28 13:40:00,54.39,54.43,54.37,54.42,31525.57319223985,36.723,36.75,36.7095,36.7433,31525.5732
2010-09-28 13:50:00,54.42,54.6,54.4,54.59,44642.85714285714,36.7433,36.8648,36.7298,36.8581,44642.8571
2010-09-28 14:00:00,54.59,54.59,54.5,54.56,29651.67548500881,36.8581,36.8581,36.7973,36.8378,29651.6755
2010-09-28 14:10:00,54.56,54.62,54.53,54.57,29320.987654320983,36.8378,36.8783,36.8176,36.8446,29320.9877
2010-09-28 14:20:00,54.6,54.61,54.47,54.48,27006.17283950617,36.8648,36.8716,36.7771,36.7838,27006.1728
2010-09-28 14:30:00,54.49,54.5,54.39,54.49,50044.09171075837,36.7906,36.7973,36.723,36.7906,50044.0917
2010-09-28 14:40:00,54.49,54.5,54.32,54.35,47288.35978835978,36.7906,36.7973,36.6758,36.696,47288.3598
2010-09-28 14:50:00,54.36,54.38,54.3,54.37,44863.31569664903,36.7028,36.7163,36.6623,36.7095,44863.3157
2010-09-28 15:00:00,54.37,54.5,54.34,54.49,55886.24338624338,36.7095,36.7973,36.6893,36.7906,55886.2434
2010-09-28 15:10:00,54.5,54.66,54.45,54.64,55886.24338624338,36.7973,36.9053,36.7636,36.8918,55886.2434
2010-09-28 15:20:00,54.65,54.65,54.56,54.59,37257.49559082892,36.8986,36.8986,36.8378,36.8581,37257.4956
2010-09-28 15:30:00,54.6,54.79,54.59,54.79,59193.12169312168,36.8648,36.9931,36.8581,36.9931,59193.1217
2010-09-28 15:40:00,54.8,54.9,54.79,54.88,110008.81834215166,36.9999,37.0674,36.9931,37.0539,110008.8183
2010-09-28 15:50:00,54.89,55.0,54.86,54.89,138227.5132275132,37.0606,37.1349,37.0404,37.0606,138227.5132
2010-09-29 09:30:00,54.59,54.79,54.53,54.78,56327.16049382716,36.8581,36.9931,36.8176,36.9864,56327.1605
2010-09-29 09:40:00,54.78,55.03,54.77,54.89,94135.8024691358,36.9864,37.1552,36.9796,37.0606,94135.8025
2010-09-29 09:50:00,54.88,54.94,54.79,54.86,146274.2504409171,37.0539,37.0944,36.9931,37.0404,146274.2504
2010-09-29 10:00:00,54.86,54.9,54.75,54.82,105379.18871252204,37.0404,37.0674,36.9661,37.0134,105379.1887
2010-09-29 10:10:00,54.83,54.83,54.7,54.73,85868.60670194002,37.0201,37.0201,36.9323,36.9526,85868.6067
2010-09-29 10:20:00,54.73,54.78,54.66,54.73,158730.1587301587,36.9526,36.9864,36.9053,36.9526,158730.1587
2010-09-29 10:30:00,54.73,54.79,54.62,54.62,54453.26278659611,36.9526,36.9931,36.8783,36.8783,54453.2628
2010-09-29 10:40:00,54.62,54.64,54.52,54.53,64373.89770723103,36.8783,36.8918,36.8108,36.8176,64373.8977
2010-09-29 10:50:00,54.54,54.57,54.42,54.51,73522.92768959435,36.8243,36.8446,36.7433,36.8041,73522.9277
2010-09-29 11:00:00,54.51,54.56,54.5,54.52,76719.57671957671,36.8041,36.8378,36.7973,36.8108,76719.5767
2010-09-29 11:10:00,54.52,54.55,54.49,54.52,57319.22398589065,36.8108,36.8311,36.7906,36.8108,57319.224
2010-09-29 11:20:00,54.51,54.64,54.5,54.56,46296.29629629629,36.8041,36.8918,36.7973,36.8378,46296.2963
2010-09-29 11:30:00,54.55,54.6,54.5,54.59,30533.509700176364,36.8311,36.8648,36.7973,36.8581,30533.5097
2010-09-29 11:40:00,54.58,54.6,54.56,54.57,24911.81657848324,36.8513,36.8648,36.8378,36.8446,24911.8166
2010-09-29 11:50:00,54.58,54.61,54.56,54.57,95017.63668430336,36.8513,36.8716,36.8378,36.8446,95017.6367
2010-09-29 12:00:00,54.58,54.62,54.57,54.59,51587.30158730158,36.8513,36.8783,36.8446,36.8581,51587.3016
2010-09-29 12:10:00,54.59,54.6,54.55,54.55,32848.324514991175,36.8581,36.8648,36.8311,36.8311,32848.3245
2010-09-29 12:20:00,54.55,54.59,54.5,54.51,73082.01058201057,36.8311,36.8581,36.7973,36.8041,73082.0106
2010-09-29 12:30:00,54.51,54.54,54.48,54.51,30092.592592592588,36.8041,36.8243,36.7838,36.8041,30092.5926
2010-09-29 12:40:00,54.52,54.54,54.48,54.52,15983.245149911814,36.8108,36.8243,36.7838,36.8108,15983.2451
2010-09-29 12:50:00,54.52,54.54,54.47,54.48,22927.68959435626,36.8108,36.8243,36.7771,36.7838,22927.6896
2010-09-29 13:00:00,54.49,54.52,54.45,54.47,28218.69488536155,36.7906,36.8108,36.7636,36.7771,28218.6949
2010-09-29 13:10:00,54.45,54.5,54.45,54.47,39462.08112874779,36.7636,36.7973,36.7636,36.7771,39462.0811
2010-09-29 13:20:00,54.47,54.47,54.38,54.38,55665.78483245149,36.7771,36.7771,36.7163,36.7163,55665.7848
2010-09-29 13:30:00,54.38,54.4,54.32,54.35,39131.39329805997,36.7163,36.7298,36.6758,36.696,39131.3933
2010-09-29 13:40:00,54.36,54.39,54.33,54.36,33509.70017636684,36.7028,36.723,36.6825,36.7028,33509.7002
2010-09-29 13:50:00,54.37,54.4,54.34,54.38,30202.821869488533,36.7095,36.7298,36.6893,36.7163,30202.8219
2010-09-29 14:00:00,54.39,54.43,54.38,54.4,31525.57319223985,36.723,36.75,36.7163,36.7298,31525.5732
2010-09-29 14:10:00,54.4,54.52,54.4,54.51,103395.06172839506,36.7298,36.8108,36.7298,36.8041,103395.0617
2010-09-29 14:20:00,54.51,54.6,54.5,54.54,38580.246913580246,36.8041,36.8648,36.7973,36.8243,38580.2469
2010-09-29 14:30:00,54.54,54.63,54.53,54.6,31966.49029982363,36.8243,36.8851,36.8176,36.8648,31966.4903
2010-09-29 14:40:00,54.6,54.71,54.59,54.69,187940.9171075837,36.8648,36.9391,36.8581,36.9256,187940.9171
2010-09-29 14:50:00,54.7,54.7,54.65,54.67,39682.53968253968,36.9323,36.9323,36.8986,36.9121,39682.5397
2010-09-29 15:00:00,54.67,54.68,54.6,54.62,78373.01587301586,36.9121,36.9188,36.8648,36.8783,78373.0159
2010-09-29 15:10:00,54.62,54.63,54.47,54.5,73082.01058201057,36.8783,36.8851,36.7771,36.7973,73082.0106
2010-09-29 15:20:00,54.5,54.51,54.45,54.5,92372.1340388007,36.7973,36.8041,36.7636,36.7973,92372.134
2010-09-29 15:30:00,54.5,54.58,54.48,54.55,56327.16049382716,36.7973,36.8513,36.7838,36.8311,56327.1605
2010-09-29 15:40:00,54.56,54.65,54.5,54.64,86970.89947089946,36.8378,36.8986,36.7973,36.8918,86970.8995
2010-09-29 15:50:00,54.64,54.65,54.6,54.62,93584.65608465608,36.8918,36.8986,36.8648,36.8783,93584.6561
2010-09-30 09:30:00,55.15,55.49,55.15,55.49,110559.96472663138,37.2362,37.4657,37.2362,37.4657,110559.9647
2010-09-30 09:40:00,55.48,56.01,55.42,55.93,110780.42328042327,37.459,37.8168,37.4185,37.7628,110780.4233
2010-09-30 09:50:00,55.92,55.93,55.63,55.82,79585.53791887124,37.7561,37.7628,37.5603,37.6885,79585.5379
2010-09-30 10:00:00,55.83,55.83,55.55,55.63,122905.64373897706,37.6953,37.6953,37.5062,37.5603,122905.6437
2010-09-30 10:10:00,55.63,55.63,55.36,55.36,100749.5590828924,37.5603,37.5603,37.378,37.378,100749.5591
2010-09-30 10:20:00,55.37,55.48,55.26,55.28,128527.33686067018,37.3847,37.459,37.3104,37.324,128527.3369
2010-09-30 10:30:00,55.28,55.3,55.15,55.16,98875.66137566137,37.324,37.3375,37.2362,37.2429,98875.6614
2010-09-30 10:40:00,55.16,55.21,55.04,55.08,50264.55026455026,37.2429,37.2767,37.1619,37.1889,50264.5503
2010-09-30 10:50:00,55.08,55.14,54.95,54.97,32076.719576719574,37.1889,37.2294,37.1011,37.1146,32076.7196
2010-09-30 11:00:00,54.95,55.01,54.87,54.89,43540.5643738977,37.1011,37.1417,37.0471,37.0606,43540.5644
2010-09-30 11:10:00,54.89,54.91,54.74,54.83,89947.08994708993,37.0606,37.0741,36.9594,37.0201,89947.0899
2010-09-30 11:20:00,54.85,54.88,54.61,54.61,73522.92768959435,37.0336,37.0539,36.8716,36.8716,73522.9277
2010-09-30 11:30:00,54.6,54.62,54.49,54.59,47178.13051146384,36.8648,36.8783,36.7906,36.8581,47178.1305
2010-09-30 11:40:00,54.6,54.87,54.6,54.87,64263.66843033509,36.8648,37.0471,36.8648,37.0471,64263.6684
2010-09-30 11:50:00,54.88,54.95,54.88,54.91,63271.6049382716,37.0539,37.1011,37.0539,37.0741,63271.6049
2010-09-30 12:00:00,54.91,54.93,54.75,54.82,82010.582010582,37.0741,37.0876,36.9661,37.0134,82010.582
2010-09-30 12:10:00,54.84,54.98,54.82,54.92,51587.30158730158,37.0269,37.1214,37.0134,37.0809,51587.3016
2010-09-30 12:20:00,54.92,55.01,54.89,54.92,31856.261022927687,37.0809,37.1417,37.0606,37.0809,31856.261
2010-09-30 12:30:00,54.92,54.99,54.9,54.98,28439.15343915344,37.0809,37.1281,37.0674,37.1214,28439.1534
2010-09-30 12:40:00,54.99,55.09,54.96,55.05,29431.216931216928,37.1281,37.1957,37.1079,37.1687,29431.2169
2010-09-30 12:50:00,55.05,55.14,55.05,55.1,40895.061728395056,37.1687,37.2294,37.1687,37.2024,40895.0617
2010-09-30 13:00:00,55.1,55.1,55.01,55.04,29431.216931216928,37.2024,37.2024,37.1417,37.1619,29431.2169
2010-09-30 13:10:00,55.05,55.09,55.02,55.08,23919.75308641975,37.1687,37.1957,37.1484,37.1889,23919.7531
2010-09-30 13:20:00,55.08,55.13,55.05,55.11,28108.465608465605,37.1889,37.2227,37.1687,37.2092,28108.4656
2010-09-30 13:30:00,55.11,55.11,55.07,55.09,21494.70899470899,37.2092,37.2092,37.1822,37.1957,21494.709
2010-09-30 13:40:00,55.09,55.09,55.01,55.04,20943.56261022928,37.1957,37.1957,37.1417,37.1619,20943.5626
2010-09-30 13:50:00,55.03,55.07,54.99,55.07,24691.358024691355,37.1552,37.1822,37.1281,37.1822,24691.358
2010-09-30 14:00:00,55.06,55.09,54.99,54.99,17416.225749559082,37.1754,37.1957,37.1281,37.1281,17416.2257
2010-09-30 14:10:00,54.98,54.99,54.83,54.88,35493.82716049382,37.1214,37.1281,37.0201,37.0539,35493.8272
2010-09-30 14:20:00,54.87,54.94,54.85,54.91,39351.85185185185,37.0471,37.0944,37.0336,37.0741,39351.8519
2010-09-30 14:30:00,54.92,55.01,54.91,54.97,34722.22222222222,37.0809,37.1417,37.0741,37.1146,34722.2222
2010-09-30 14:40:00,54.97,55.12,54.97,55.05,30533.509700176364,37.1146,37.2159,37.1146,37.1687,30533.5097
2010-09-30 14:50:00,55.06,55.09,55.02,55.03,36596.119929453256,37.1754,37.1957,37.1484,37.1552,36596.1199
2010-09-30 15:00:00,55.04,55.06,54.99,55.04,34281.305114638446,37.1619,37.1754,37.1281,37.1619,34281.3051
2010-09-30 15:10:00,55.04,55.05,54.89,54.9,48280.42328042328,37.1619,37.1687,37.0606,37.0674,48280.4233
2010-09-30 15:20:00,54.9,55.05,54.89,55.03,32958.55379188712,37.0674,37.1687,37.0606,37.1552,32958.5538
2010-09-30 15:30:00,55.05,55.08,54.89,54.89,42438.271604938265,37.1687,37.1889,37.0606,37.0606,42438.2716
2010-09-30 15:40:00,54.89,54.97,54.86,54.93,124779.5414462081,37.0606,37.1146,37.0404,37.0876,124779.5414
2010-09-30 15:50:00,54.93,55.04,54.92,54.96,338734.5679012345,37.0876,37.1619,37.0809,37.1079,338734.5679
2010-10-01 09:30:00,55.57,55.79,55.38,55.6,59634.03880070546,37.5198,37.6683,37.3915,37.54,59634.0388
2010-10-01 09:40:00,55.58,55.65,55.41,55.48,55114.638447971774,37.5265,37.5738,37.4117,37.459,55114.6384
2010-10-01 09:50:00,55.49,55.57,55.36,55.48,73522.92768959435,37.4657,37.5198,37.378,37.459,73522.9277
2010-10-01 10:00:00,55.48,55.67,55.26,55.27,130621.69312169313,37.459,37.5873,37.3104,37.3172,130621.6931
2010-10-01 10:10:00,55.26,55.44,55.25,55.38,65476.19047619047,37.3104,37.432,37.3037,37.3915,65476.1905
2010-10-01 10:20:00,55.38,55.38,55.09,55.11,136684.30335097,37.3915,37.3915,37.1957,37.2092,136684.3034
2010-10-01 10:30:00,55.1,55.14,54.87,54.92,62389.77072310405,37.2024,37.2294,37.0471,37.0809,62389.7707
2010-10-01 10:40:00,54.92,55.04,54.86,54.99,44091.71075837742,37.0809,37.1619,37.0404,37.1281,44091.7108
2010-10-01 10:50:00,54.99,55.11,54.97,55.06,130401.23456790122,37.1281,37.2092,37.1146,37.1754,130401.2346
2010-10-01 11:00:00,55.06,55.11,54.99,55.03,73522.92768959435,37.1754,37.2092,37.1281,37.1552,73522.9277
2010-10-01 11:10:00,55.03,55.03,54.9,54.91,25022.045855379187,37.1552,37.1552,37.0674,37.0741,25022.0459
2010-10-01 11:20:00,54.91,54.94,54.87,54.92,53350.97001763668,37.0741,37.0944,37.0471,37.0809,53350.97
2010-10-01 11:30:00,54.91,55.04,54.88,55.0,44863.31569664903,37.0741,37.1619,37.0539,37.1349,44863.3157
2010-10-01 11:40:00,55.0,55.08,54.99,54.99,43650.79365079365,37.1349,37.1889,37.1281,37.1281,43650.7937
2010-10-01 11:50:00,55.0,55.04,54.95,54.98,25462.96296296296,37.1349,37.1619,37.1011,37.1214,25462.963
2010-10-01 12:00:00,54.99,54.99,54.91,54.93,82892.41622574955,37.1281,37.1281,37.0741,37.0876,82892.4162
2010-10-01 12:10:00,54.93,54.98,54.86,54.89,102182.53968253967,37.0876,37.1214,37.0404,37.0606,102182.5397
2010-10-01 12:20:00,54.89,54.89,54.87,54.89,32517.636684303347,37.0606,37.0606,37.0471,37.0606,32517.6367
2010-10-01 12:30:00,54.89,54.9,54.84,54.84,39572.31040564374,37.0606,37.0674,37.0269,37.0269,39572.3104
2010-10-01 12:40:00,54.83,54.84,54.79,54.8,46516.754850088175,37.0201,37.0269,36.9931,36.9999,46516.7549
2010-10-01 12:50:00,54.81,54.88,54.81,54.88,76058.20105820106,37.0066,37.0539,37.0066,37.0539,76058.2011
2010-10-01 13:00:00,54.89,54.89,54.83,54.89,26895.943562610228,37.0606,37.0606,37.0201,37.0606,26895.9436
2010-10-01 13:10:00,54.89,54.93,54.84,54.88,143518.5185185185,37.0606,37.0876,37.0269,37.0539,143518.5185
2010-10-01 13:20:00,54.87,54.87,54.75,54.77,117283.95061728392,37.0471,37.0471,36.9661,36.9796,117283.9506
2010-10-01 13:30:00,54.77,54.77,54.65,54.67,34942.6807760141,36.9796,36.9796,36.8986,36.9121,34942.6808
2010-10-01 13:40:00,54.67,54.77,54.61,54.75,155974.42680776012,36.9121,36.9796,36.8716,36.9661,155974.4268
2010-10-01 13:50:00,54.75,54.79,54.7,54.72,35934.7442680776,36.9661,36.9931,36.9323,36.9459,35934.7443
2010-10-01 14:00:00,54.72,54.84,54.72,54.8,44753.08641975308,36.9459,37.0269,36.9459,36.9999,44753.0864
2010-10-01 14:10:00,54.8,54.86,54.79,54.79,17967.3721340388,36.9999,37.0404,36.9931,36.9931,17967.3721
2010-10-01 14:20:00,54.79,54.89,54.79,54.86,104276.8959435626,36.9931,37.0606,36.9931,37.0404,104276.8959
2010-10-01 14:30:00,54.87,54.93,54.85,54.86,98765.43209876542,37.0471,37.0876,37.0336,37.0404,98765.4321
2010-10-01 14:40:00,54.87,54.92,54.83,54.83,78152.55731922398,37.0471,37.0809,37.0201,37.0201,78152.5573
2010-10-01 14:50:00,54.83,54.86,54.79,54.81,28659.611992945323,37.0201,37.0404,36.9931,37.0066,28659.612
2010-10-01 15:00:00,54.82,54.93,54.81,54.87,63932.98059964726,37.0134,37.0876,37.0066,37.0471,63932.9806
2010-10-01 15:10:00,54.87,54.91,54.83,54.84,117835.09700176366,37.0471,37.0741,37.0201,37.0269,117835.097
2010-10-01 15:20:00,54.84,54.88,54.81,54.81,45414.462081128746,37.0269,37.0539,37.0066,37.0066,45414.4621
2010-10-01 15:30:00,54.81,54.89,54.8,54.88,105379.18871252204,37.0066,37.0606,36.9999,37.0539,105379.1887
2010-10-01 15:40:00,54.88,54.88,54.78,54.79,124338.62433862431,37.0539,37.0539,36.9864,36.9931,124338.6243
2010-10-01 15:50:00,54.79,54.81,54.73,54.74,205026.455026455,36.9931,37.0066,36.9526,36.9594,205026.455
2010-10-04 09:30:00,54.56,54.88,54.56,54.88,62059.08289241622,36.8378,37.0539,36.8378,37.0539,62059.0829
2010-10-04 09:40:00,54.89,55.07,54.72,54.99,104056.43738977073,37.0606,37.1822,36.9459,37.1281,104056.4374
2010-10-04 09:50:00,54.99,55.07,54.79,54.86,149140.21164021164,37.1281,37.1822,36.9931,37.0404,149140.2116
2010-10-04 10:00:00,54.87,54.89,54.69,54.82,127865.96119929451,37.0471,37.0606,36.9256,37.0134,127865.9612
2010-10-04 10:10:00,54.82,54.97,54.79,54.89,95017.63668430336,37.0134,37.1146,36.9931,37.0606,95017.6367
2010-10-04 10:20:00,54.89,54.92,54.83,54.89,95679.012345679,37.0606,37.0809,37.0201,37.0606,95679.0123
2010-10-04 10:30:00,54.89,54.89,54.7,54.7,41115.52028218695,37.0606,37.0606,36.9323,36.9323,41115.5203
2010-10-04 10:40:00,54.7,54.76,54.66,54.7,34281.305114638446,36.9323,36.9729,36.9053,36.9323,34281.3051
2010-10-04 10:50:00,54.7,54.86,54.7,54.83,57539.68253968253,36.9323,37.0404,36.9323,37.0201,57539.6825
2010-10-04 11:00:00,54.83,54.83,54.7,54.7,46737.21340388007,37.0201,37.0201,36.9323,36.9323,46737.2134
2010-10-04 11:10:00,54.7,54.7,54.51,54.56,29100.529100529096,36.9323,36.9323,36.8041,36.8378,29100.5291
2010-10-04 11:20:00,54.55,54.55,54.45,54.52,33730.15873015873,36.8311,36.8311,36.7636,36.8108,33730.1587
2010-10-04 11:30:00,54.51,54.6,54.48,54.6,31525.57319223985,36.8041,36.8648,36.7838,36.8648,31525.5732
2010-10-04 11:40:00,54.59,54.7,54.58,54.67,61177.24867724867,36.8581,36.9323,36.8513,36.9121,61177.2487
2010-10-04 11:50:00,54.67,54.72,54.58,54.58,65035.27336860669,36.9121,36.9459,36.8513,36.8513,65035.2734
2010-10-04 12:00:00,54.56,54.63,54.46,54.52,102843.91534391532,36.8378,36.8851,36.7703,36.8108,102843.9153
2010-10-04 12:10:00,54.51,54.53,54.46,54.5,24691.358024691355,36.8041,36.8176,36.7703,36.7973,24691.358
2010-10-04 12:20:00,54.5,54.54,54.49,54.49,23258.377425044087,36.7973,36.8243,36.7906,36.7906,23258.3774
2010-10-04 12:30:00,54.48,54.56,54.48,54.52,32297.17813051146,36.7838,36.8378,36.7838,36.8108,32297.1781
2010-10-04 12:40:00,54.53,54.55,54.42,54.47,30202.821869488533,36.8176,36.8311,36.7433,36.7771,30202.8219
2010-10-04 12:50:00,54.46,54.53,54.43,54.47,22817.460317460314,36.7703,36.8176,36.75,36.7771,22817.4603
2010-10-04 13:00:00,54.48,54.56,54.48,54.53,35493.82716049382,36.7838,36.8378,36.7838,36.8176,35493.8272
2010-10-04 13:10:00,54.53,54.55,54.5,54.55,31305.11463844797,36.8176,36.8311,36.7973,36.8311,31305.1146
2010-10-04 13:20:00,54.53,54.54,54.46,54.48,39792.76895943562,36.8176,36.8243,36.7703,36.7838,39792.769
2010-10-04 13:30:00,54.47,54.53,54.45,54.49,61507.9365079365,36.7771,36.8176,36.7636,36.7906,61507.9365
2010-10-04 13:40:00,54.47,54.52,54.44,54.44,79695.76719576718,36.7771,36.8108,36.7568,36.7568,79695.7672
2010-10-04 13:50:00,54.44,54.48,54.44,54.47,21494.70899470899,36.7568,36.7838,36.7568,36.7771,21494.709
2010-10-04 14:00:00,54.49,54.51,54.45,54.45,27226.631393298056,36.7906,36.8041,36.7636,36.7636,27226.6314
2010-10-04 14:10:00,54.44,54.48,54.36,54.37,29431.216931216928,36.7568,36.7838,36.7028,36.7095,29431.2169
2010-10-04 14:20:00,54.38,54.39,54.29,54.31,25573.192239858905,36.7163,36.723,36.6555,36.669,25573.1922
2010-10-04 14:30:00,54.3,54.45,54.29,54.4,47067.90123456789,36.6623,36.7636,36.6555,36.7298,47067.9012
2010-10-04 14:40:00,54.4,54.44,54.36,54.4,49052.02821869488,36.7298,36.7568,36.7028,36.7298,49052.0282
2010-10-04 14:50:00,54.39,54.45,54.39,54.42,66468.25396825396,36.723,36.7636,36.723,36.7433,66468.254
2010-10-04 15:00:00,54.41,54.5,54.4,54.48,34832.451499118164,36.7365,36.7973,36.7298,36.7838,34832.4515
2010-10-04 15:10:00,54.48,54.51,54.41,54.47,34281.305114638446,36.7838,36.8041,36.7365,36.7771,34281.3051
2010-10-04 15:20:00,54.47,54.56,54.46,54.5,57760.14109347442,36.7771,36.8378,36.7703,36.7973,57760.1411
2010-10-04 15:30:00,54.5,54.55,54.43,54.45,91269.84126984126,36.7973,36.8311,36.75,36.7636,91269.8413
2010-10-04 15:40:00,54.44,54.47,54.4,54.43,100639.32980599646,36.7568,36.7771,36.7298,36.75,100639.3298
2010-10-04 15:50:00,54.43,54.52,54.4,54.51,140873.01587301586,36.75,36.8108,36.7298,36.8041,140873.0159
2010-10-05 09:30:00,55.12,55.79,55.12,55.31,117063.49206349206,37.2159,37.6683,37.2159,37.3442,117063.4921
2010-10-05 09:40:00,55.33,55.55,55.22,55.48,102292.76895943562,37.3577,37.5062,37.2834,37.459,102292.769
2010-10-05 09:50:00,55.47,55.63,55.28,55.59,92592.59259259258,37.4522,37.5603,37.324,37.5333,92592.5926
2010-10-05 10:00:00,55.57,55.58,55.3,55.43,149581.1287477954,37.5198,37.5265,37.3375,37.4252,149581.1287
2010-10-05 10:10:00,55.43,55.61,55.38,55.47,126432.98059964726,37.4252,37.5468,37.3915,37.4522,126432.9806
2010-10-05 10:20:00,55.47,55.58,55.44,55.55,59964.72663139329,37.4522,37.5265,37.432,37.5062,59964.7266
2010-10-05 10:30:00,55.56,55.7,55.56,55.68,75837.74250440917,37.513,37.6075,37.513,37.594,75837.7425
2010-10-05 10:40:00,55.67,55.7,55.65,55.65,27006.17283950617,37.5873,37.6075,37.5738,37.5738,27006.1728
2010-10-05 10:50:00,55.67,55.77,55.67,55.67,29872.1340388007,37.5873,37.6548,37.5873,37.5873,29872.134
2010-10-05 11:00:00,55.67,55.87,55.67,55.82,58090.82892416225,37.5873,37.7223,37.5873,37.6885,58090.8289
2010-10-05 11:10:00,55.83,55.95,55.83,55.91,50705.46737213403,37.6953,37.7763,37.6953,37.7493,50705.4674
2010-10-05 11:20:00,55.91,55.91,55.85,55.87,40564.37389770723,37.7493,37.7493,37.7088,37.7223,40564.3739
2010-10-05 11:30:00,55.85,56.16,55.84,56.16,67460.31746031746,37.7088,37.9181,37.7021,37.9181,67460.3175
2010-10-05 11:40:00,56.16,56.24,56.15,56.2,53571.428571428565,37.9181,37.9721,37.9114,37.9451,53571.4286
2010-10-05 11:50:00,56.2,56.25,56.2,56.2,38580.246913580246,37.9451,37.9789,37.9451,37.9451,38580.2469
2010-10-05 12:00:00,56.2,56.24,56.2,56.22,30202.821869488533,37.9451,37.9721,37.9451,37.9586,30202.8219
2010-10-05 12:10:00,56.22,56.25,56.19,56.24,25132.27513227513,37.9586,37.9789,37.9384,37.9721,25132.2751
2010-10-05 12:20:00,56.23,56.26,56.12,56.15,129078.4832451499,37.9654,37.9856,37.8911,37.9114,129078.4832
2010-10-05 12:30:00,56.16,56.17,56.12,56.15,37037.03703703703,37.9181,37.9249,37.8911,37.9114,37037.037
2010-10-05 12:40:00,56.16,56.16,56.12,56.12,80357.14285714286,37.9181,37.9181,37.8911,37.8911,80357.1429
2010-10-05 12:50:00,56.12,56.26,56.11,56.26,109237.21340388006,37.8911,37.9856,37.8844,37.9856,109237.2134
2010-10-05 13:00:00,56.26,56.26,56.16,56.25,35604.056437389765,37.9856,37.9856,37.9181,37.9789,35604.0564
2010-10-05 13:10:00,56.24,56.28,56.22,56.22,60736.33156966489,37.9721,37.9991,37.9586,37.9586,60736.3316
2010-10-05 13:20:00,56.22,56.25,56.18,56.19,28328.92416225749,37.9586,37.9789,37.9316,37.9384,28328.9242
2010-10-05 13:30:00,56.2,56.22,56.16,56.16,17967.3721340388,37.9451,37.9586,37.9181,37.9181,17967.3721
2010-10-05 13:40:00,56.16,56.18,56.15,56.16,41887.12522045855,37.9181,37.9316,37.9114,37.9181,41887.1252
2010-10-05 13:50:00,56.16,56.27,56.14,56.26,57870.370370370365,37.9181,37.9924,37.9046,37.9856,57870.3704
2010-10-05 14:00:00,56.26,56.28,56.2,56.23,63602.29276895943,37.9856,37.9991,37.9451,37.9654,63602.2928
2010-10-05 14:10:00,56.24,56.27,56.2,56.24,23037.9188712522,37.9721,37.9924,37.9451,37.9721,23037.9189
2010-10-05 14:20:00,56.25,56.27,56.23,56.26,76278.65961199293,37.9789,37.9924,37.9654,37.9856,76278.6596
2010-10-05 14:30:00,56.26,56.35,56.22,56.24,48831.56966490299,37.9856,38.0464,37.9586,37.9721,48831.5697
2010-10-05 14:40:00,56.25,56.28,56.25,56.27,24250.440917107582,37.9789,37.9991,37.9789,37.9924,24250.4409
2010-10-05 14:50:00,56.27,56.3,56.25,56.29,33619.92945326278,37.9924,38.0126,37.9789,38.0059,33619.9295
2010-10-05 15:00:00,56.3,56.35,56.26,56.34,72200.17636684302,38.0126,38.0464,37.9856,38.0396,72200.1764
2010-10-05 15:10:00,56.34,56.46,56.33,56.42,63602.29276895943,38.0396,38.1207,38.0329,38.0937,63602.2928
2010-10-05 15:20:00,56.42,56.53,56.42,56.47,83223.10405643738,38.0937,38.1679,38.0937,38.1274,83223.1041
2010-10-05 15:30:00,56.48,56.48,56.36,56.38,76829.80599647266,38.1342,38.1342,38.0531,38.0666,76829.806
2010-10-05 15:40:00,56.37,56.38,56.3,56.31,87852.733686067,38.0599,38.0666,38.0126,38.0194,87852.7337
2010-10-05 15:50:00,56.32,56.35,56.25,56.25,181327.1604938272,38.0261,38.0464,37.9789,37.9789,181327.1605
2010-10-06 09:30:00,56.37,56.62,56.13,56.56,98544.97354497352,38.0599,38.2287,37.8979,38.1882,98544.9735
2010-10-06 09:40:00,56.56,56.62,56.39,56.45,137455.9082892416,38.1882,38.2287,38.0734,38.1139,137455.9083
2010-10-06 09:50:00,56.46,56.61,56.45,56.55,80467.37213403879,38.1207,38.2219,38.1139,38.1814,80467.3721
2010-10-06 10:00:00,56.54,56.77,56.54,56.75,76499.11816578482,38.1747,38.33,38.1747,38.3165,76499.1182
2010-10-06 10:10:00,56.75,56.86,56.73,56.73,113315.69664902995,38.3165,38.3907,38.303,38.303,113315.6966
2010-10-06 10:20:00,56.74,56.76,56.65,56.71,36044.97354497354,38.3097,38.3232,38.2489,38.2895,36044.9735
2010-10-06 10:30:00,56.69,56.69,56.55,56.55,26124.338624338623,38.276,38.276,38.1814,38.1814,26124.3386
2010-10-06 10:40:00,56.55,56.63,56.54,56.61,34391.53439153439,38.1814,38.2354,38.1747,38.2219,34391.5344
2010-10-06 10:50:00,56.61,56.74,56.6,56.74,61177.24867724867,38.2219,38.3097,38.2152,38.3097,61177.2487
2010-10-06 11:00:00,56.74,56.77,56.66,56.75,51917.98941798941,38.3097,38.33,38.2557,38.3165,51917.9894
2010-10-06 11:10:00,56.75,56.75,56.68,56.68,33289.241622574955,38.3165,38.3165,38.2692,38.2692,33289.2416
2010-10-06 11:20:00,56.68,56.74,56.67,56.69,85427.68959435626,38.2692,38.3097,38.2625,38.276,85427.6896
2010-10-06 11:30:00,56.7,56.81,56.67,56.81,32627.86596119929,38.2827,38.357,38.2625,38.357,32627.866
2010-10-06 11:40:00,56.8,56.82,56.72,56.73,23037.9188712522,38.3502,38.3637,38.2962,38.303,23037.9189
2010-10-06 11:50:00,56.75,56.75,56.66,56.66,44973.544973544966,38.3165,38.3165,38.2557,38.2557,44973.545
2010-10-06 12:00:00,56.67,56.7,56.53,56.55,59082.89241622575,38.2625,38.2827,38.1679,38.1814,59082.8924
2010-10-06 12:10:00,56.55,56.56,56.51,56.53,20943.56261022928,38.1814,38.1882,38.1544,38.1679,20943.5626
2010-10-06 12:20:00,56.53,56.56,56.52,56.54,16093.474426807756,38.1679,38.1882,38.1612,38.1747,16093.4744
2010-10-06 12:30:00,56.54,56.55,56.49,56.55,19951.499118165782,38.1747,38.1814,38.1409,38.1814,19951.4991
2010-10-06 12:40:00,56.55,56.55,56.5,56.51,36485.89065255732,38.1814,38.1814,38.1477,38.1544,36485.8907
2010-10-06 12:50:00,56.51,56.51,56.42,56.51,53020.28218694885,38.1544,38.1544,38.0937,38.1544,53020.2822
2010-10-06 13:00:00,56.51,56.52,56.46,56.47,112654.32098765433,38.1544,38.1612,38.1207,38.1274,112654.321
2010-10-06 13:10:00,56.47,56.5,56.44,56.44,27006.17283950617,38.1274,38.1477,38.1072,38.1072,27006.1728
2010-10-06 13:20:00,56.44,56.55,56.42,56.54,24911.81657848324,38.1072,38.1814,38.0937,38.1747,24911.8166
2010-10-06 13:30:00,56.53,56.55,56.46,56.48,31746.031746031746,38.1679,38.1814,38.1207,38.1342,31746.0317
2010-10-06 13:40:00,56.48,56.49,56.46,56.47,24470.89947089947,38.1342,38.1409,38.1207,38.1274,24470.8995
2010-10-06 13:50:00,56.47,56.5,56.46,56.48,44201.940035273365,38.1274,38.1477,38.1207,38.1342,44201.94
2010-10-06 14:00:00,56.48,56.49,56.41,56.42,54673.721340388,38.1342,38.1409,38.0869,38.0937,54673.7213
2010-10-06 14:10:00,56.43,56.43,56.36,56.39,95238.09523809522,38.1004,38.1004,38.0531,38.0734,95238.0952
2010-10-06 14:20:00,56.39,56.4,56.36,56.36,57319.22398589065,38.0734,38.0802,38.0531,38.0531,57319.224
2010-10-06 14:30:00,56.36,56.4,56.34,56.37,77270.72310405642,38.0531,38.0802,38.0396,38.0599,77270.7231
2010-10-06 14:40:00,56.37,56.38,56.31,56.34,95238.09523809522,38.0599,38.0666,38.0194,38.0396,95238.0952
2010-10-06 14:50:00,56.35,56.4,56.34,56.39,84986.77248677248,38.0464,38.0802,38.0396,38.0734,84986.7725
2010-10-06 15:00:00,56.4,56.43,56.38,56.41,51917.98941798941,38.0802,38.1004,38.0666,38.0869,51917.9894
2010-10-06 15:10:00,56.41,56.45,56.38,56.41,48831.56966490299,38.0869,38.1139,38.0666,38.0869,48831.5697
2010-10-06 15:20:00,56.4,56.45,56.37,56.37,104828.04232804231,38.0802,38.1139,38.0599,38.0599,104828.0423
2010-10-06 15:30:00,56.37,56.39,56.35,56.36,102292.76895943562,38.0599,38.0734,38.0464,38.0531,102292.769
2010-10-06 15:40:00,56.37,56.37,56.34,56.36,164792.7689594356,38.0599,38.0599,38.0396,38.0531,164792.769
2010-10-06 15:50:00,56.37,56.38,56.3,56.35,245921.51675485005,38.0599,38.0666,38.0126,38.0464,245921.5168
2010-10-07 09:30:00,56.79,56.85,56.54,56.55,125661.37566137564,38.3435,38.384,38.1747,38.1814,125661.3757
2010-10-07 09:40:00,56.55,56.56,56.36,56.41,115740.74074074072,38.1814,38.1882,38.0531,38.0869,115740.7407
2010-10-07 09:50:00,56.39,56.5,56.2,56.2,131834.21516754848,38.0734,38.1477,37.9451,37.9451,131834.2152
2010-10-07 10:00:00,56.19,56.25,56.07,56.2,59413.58024691357,37.9384,37.9789,37.8573,37.9451,59413.5802
2010-10-07 10:10:00,56.21,56.24,56.05,56.1,35934.7442680776,37.9519,37.9721,37.8438,37.8776,35934.7443
2010-10-07 10:20:00,56.1,56.17,56.08,56.16,33509.70017636684,37.8776,37.9249,37.8641,37.9181,33509.7002
2010-10-07 10:30:00,56.16,56.23,56.13,56.16,29872.1340388007,37.9181,37.9654,37.8979,37.9181,29872.134
2010-10-07 10:40:00,56.15,56.15,56.05,56.08,27998.23633156966,37.9114,37.9114,37.8438,37.8641,27998.2363
2010-10-07 10:50:00,56.09,56.17,56.09,56.16,32738.09523809524,37.8708,37.9249,37.8708,37.9181,32738.0952
2010-10-07 11:00:00,56.15,56.15,55.98,56.05,24029.982363315696,37.9114,37.9114,37.7966,37.8438,24029.9824
2010-10-07 11:10:00,56.04,56.16,56.01,56.06,46296.29629629629,37.8371,37.9181,37.8168,37.8506,46296.2963
2010-10-07 11:20:00,56.06,56.16,56.06,56.11,36265.43209876543,37.8506,37.9181,37.8506,37.8844,36265.4321
2010-10-07 11:30:00,56.1,56.17,56.01,56.01,32627.86596119929,37.8776,37.9249,37.8168,37.8168,32627.866
2010-10-07 11:40:00,56.02,56.21,56.02,56.16,90167.54850088182,37.8236,37.9519,37.8236,37.9181,90167.5485
2010-10-07 11:50:00,56.16,56.26,56.12,56.25,117614.63844797177,37.9181,37.9856,37.8911,37.9789,117614.6384
2010-10-07 12:00:00,56.25,56.27,56.25,56.26,35163.13932980599,37.9789,37.9924,37.9789,37.9856,35163.1393
2010-10-07 12:10:00,56.26,56.29,56.25,56.26,23478.835978835978,37.9856,38.0059,37.9789,37.9856,23478.836
2010-10-07 12:20:00,56.26,56.28,56.2,56.22,34832.451499118164,37.9856,37.9991,37.9451,37.9586,34832.4515
2010-10-07 12:30:00,56.22,56.22,56.09,56.11,63381.83421516754,37.9586,37.9586,37.8708,37.8844,63381.8342
2010-10-07 12:40:00,56.11,56.25,56.11,56.19,64484.126984126975,37.8844,37.9789,37.8844,37.9384,64484.127
2010-10-07 12:50:00,56.18,56.19,56.15,56.19,21604.938271604937,37.9316,37.9384,37.9114,37.9384,21604.9383
2010-10-07 13:00:00,56.18,56.3,56.18,56.28,53350.97001763668,37.9316,38.0126,37.9316,37.9991,53350.97
2010-10-07 13:10:00,56.29,56.33,56.25,56.31,38029.10052910053,38.0059,38.0329,37.9789,38.0194,38029.1005
2010-10-07 13:20:00,56.31,56.32,56.27,56.29,16975.308641975305,38.0194,38.0261,37.9924,38.0059,16975.3086
2010-10-07 13:30:00,56.29,56.33,56.26,56.31,27226.631393298056,38.0059,38.0329,37.9856,38.0194,27226.6314
2010-10-07 13:40:00,56.31,56.36,56.29,56.34,22376.54320987654,38.0194,38.0531,38.0059,38.0396,22376.5432
2010-10-07 13:50:00,56.33,56.45,56.32,56.45,26565.2557319224,38.0329,38.1139,38.0261,38.1139,26565.2557
2010-10-07 14:00:00,56.45,56.56,56.42,56.56,73633.15696649029,38.1139,38.1882,38.0937,38.1882,73633.157
2010-10-07 14:10:00,56.56,56.72,56.55,56.71,99206.3492063492,38.1882,38.2962,38.1814,38.2895,99206.3492
2010-10-07 14:20:00,56.71,56.74,56.7,56.7,46406.52557319224,38.2895,38.3097,38.2827,38.2827,46406.5256
2010-10-07 14:30:00,56.7,56.74,56.7,56.7,42548.50088183421,38.2827,38.3097,38.2827,38.2827,42548.5009
2010-10-07 14:40:00,56.7,56.73,56.7,56.7,73743.38624338624,38.2827,38.303,38.2827,38.2827,73743.3862
2010-10-07 14:50:00,56.7,56.71,56.59,56.68,134038.80070546735,38.2827,38.2895,38.2084,38.2692,134038.8007
2010-10-07 15:00:00,56.68,56.7,56.56,56.59,130842.151675485,38.2692,38.2827,38.1882,38.2084,130842.1517
2010-10-07 15:10:00,56.6,56.61,56.56,56.57,49603.1746031746,38.2152,38.2219,38.1882,38.1949,49603.1746
2010-10-07 15:20:00,56.57,56.6,56.52,56.53,63381.83421516754,38.1949,38.2152,38.1612,38.1679,63381.8342
2010-10-07 15:30:00,56.52,56.53,56.47,56.51,87301.5873015873,38.1612,38.1679,38.1274,38.1544,87301.5873
2010-10-07 15:40:00,56.51,56.51,56.44,56.45,108575.8377425044,38.1544,38.1544,38.1072,38.1139,108575.8377
2010-10-07 15:50:00,56.45,56.46,56.33,56.36,337742.50440917106,38.1139,38.1207,38.0329,38.0531,337742.5044
2010-10-08 09:30:00,56.46,56.55,56.28,56.45,56437.3897707231,38.1207,38.1814,37.9991,38.1139,56437.3898
2010-10-08 09:40:00,56.46,56.48,56.36,56.39,49603.1746031746,38.1207,38.1342,38.0531,38.0734,49603.1746
2010-10-08 09:50:00,56.38,56.46,56.33,56.33,35934.7442680776,38.0666,38.1207,38.0329,38.0329,35934.7443
2010-10-08 10:00:00,56.32,56.54,56.28,56.52,89616.40211640211,38.0261,38.1747,37.9991,38.1612,89616.4021
2010-10-08 10:10:00,56.53,56.58,56.48,56.51,44753.08641975308,38.1679,38.2017,38.1342,38.1544,44753.0864
2010-10-08 10:20:00,56.51,56.54,56.44,56.51,83223.10405643738,38.1544,38.1747,38.1072,38.1544,83223.1041
2010-10-08 10:30:00,56.5,56.65,56.5,56.65,53130.51146384479,38.1477,38.2489,38.1477,38.2489,53130.5115
2010-10-08 10:40:00,56.65,56.68,56.64,56.65,38139.32980599647,38.2489,38.2692,38.2422,38.2489,38139.3298
2010-10-08 10:50:00,56.65,56.76,56.65,56.75,22045.85537918871,38.2489,38.3232,38.2489,38.3165,22045.8554
2010-10-08 11:00:00,56.74,56.94,56.74,56.89,45634.92063492063,38.3097,38.4448,38.3097,38.411,45634.9206
2010-10-08 11:10:00,56.88,56.91,56.86,56.87,37808.64197530864,38.4042,38.4245,38.3907,38.3975,37808.642
2010-10-08 11:20:00,56.87,56.97,56.84,56.96,25683.421516754846,38.3975,38.465,38.3772,38.4583,25683.4215
2010-10-08 11:30:00,56.95,57.02,56.88,56.88,67901.23456790122,38.4515,38.4988,38.4042,38.4042,67901.2346
2010-10-08 11:40:00,56.87,56.87,56.82,56.84,46186.06701940035,38.3975,38.3975,38.3637,38.3772,46186.067
2010-10-08 11:50:00,56.83,56.85,56.81,56.85,17857.142857142855,38.3705,38.384,38.357,38.384,17857.1429
2010-10-08 12:00:00,56.85,56.85,56.78,56.81,20612.87477954145,38.384,38.384,38.3367,38.357,20612.8748
2010-10-08 12:10:00,56.8,56.81,56.77,56.77,18628.74779541446,38.3502,38.357,38.33,38.33,18628.7478
2010-10-08 12:20:00,56.77,56.79,56.7,56.7,54894.17989417989,38.33,38.3435,38.2827,38.2827,54894.1799
2010-10-08 12:30:00,56.7,56.74,56.69,56.74,35273.36860670194,38.2827,38.3097,38.276,38.3097,35273.3686
2010-10-08 12:40:00,56.74,56.83,56.73,56.82,26675.485008818338,38.3097,38.3705,38.303,38.3637,26675.485
2010-10-08 12:50:00,56.82,56.84,56.79,56.82,14770.723104056437,38.3637,38.3772,38.3435,38.3637,14770.7231
2010-10-08 13:00:00,56.82,56.85,56.77,56.79,21825.396825396823,38.3637,38.384,38.33,38.3435,21825.3968
2010-10-08 13:10:00,56.8,56.84,56.76,56.83,20723.104056437387,38.3502,38.3772,38.3232,38.3705,20723.1041
2010-10-08 13:20:00,56.84,56.84,56.76,56.79,20061.728395061727,38.3772,38.3772,38.3232,38.3435,20061.7284
2010-10-08 13:30:00,56.79,56.79,56.7,56.7,23148.148148148142,38.3435,38.3435,38.2827,38.2827,23148.1481
2010-10-08 13:40:00,56.7,56.71,56.62,56.65,16313.932980599646,38.2827,38.2895,38.2287,38.2489,16313.933
2010-10-08 13:50:00,56.65,56.7,56.62,56.65,20282.18694885361,38.2489,38.2827,38.2287,38.2489,20282.1869
2010-10-08 14:00:00,56.65,56.67,56.58,56.63,27557.319223985887,38.2489,38.2625,38.2017,38.2354,27557.3192
2010-10-08 14:10:00,56.63,56.65,56.61,56.65,14440.035273368603,38.2354,38.2489,38.2219,38.2489,14440.0353
2010-10-08 14:20:00,56.65,56.71,56.64,56.67,22156.08465608465,38.2489,38.2895,38.2422,38.2625,22156.0847
2010-10-08 14:30:00,56.67,56.71,56.65,56.69,20282.18694885361,38.2625,38.2895,38.2489,38.276,20282.1869
2010-10-08 14:40:00,56.69,56.7,56.67,56.67,26014.10934744268,38.276,38.2827,38.2625,38.2625,26014.1093
2010-10-08 14:50:00,56.67,56.67,56.62,56.62,23368.60670194004,38.2625,38.2625,38.2287,38.2287,23368.6067
2010-10-08 15:00:00,56.61,56.67,56.6,56.67,54783.95061728395,38.2219,38.2625,38.2152,38.2625,54783.9506
2010-10-08 15:10:00,56.68,56.71,56.66,56.67,39462.08112874779,38.2692,38.2895,38.2557,38.2625,39462.0811
2010-10-08 15:20:00,56.68,56.68,56.61,56.64,45304.2328042328,38.2692,38.2692,38.2219,38.2422,45304.2328
2010-10-08 15:30:00,56.64,56.7,56.63,56.69,72641.0934744268,38.2422,38.2827,38.2354,38.276,72641.0935
2010-10-08 15:40:00,56.69,56.7,56.62,56.65,70767.19576719576,38.276,38.2827,38.2287,38.2489,70767.1958
2010-10-08 15:50:00,56.65,56.67,56.51,56.53,107142.85714285712,38.2489,38.2625,38.1544,38.1679,107142.8571
2010-10-11 09:30:00,56.47,56.51,56.37,56.5,48170.19400352733,38.1274,38.1544,38.0599,38.1477,48170.194
2010-10-11 09:40:00,56.5,56.56,56.4,56.46,45304.2328042328,38.1477,38.1882,38.0802,38.1207,45304.2328
2010-10-11 09:50:00,56.45,56.46,56.33,56.39,44312.16931216931,38.1139,38.1207,38.0329,38.0734,44312.1693
2010-10-11 10:00:00,56.39,56.51,56.39,56.5,21604.938271604937,38.0734,38.1544,38.0734,38.1477,21604.9383
2010-10-11 10:10:00,56.49,56.56,56.46,56.53,27336.860670194,38.1409,38.1882,38.1207,38.1679,27336.8607
2010-10-11 10:20:00,56.54,56.58,56.49,56.57,23478.835978835978,38.1747,38.2017,38.1409,38.1949,23478.836
2010-10-11 10:30:00,56.57,56.61,56.44,56.44,24029.982363315696,38.1949,38.2219,38.1072,38.1072,24029.9824
2010-10-11 10:40:00,56.45,56.5,56.3,56.32,25903.880070546733,38.1139,38.1477,38.0126,38.0261,25903.8801
2010-10-11 10:50:00,56.31,56.35,56.29,56.34,13558.201058201055,38.0194,38.0464,38.0059,38.0396,13558.2011
2010-10-11 11:00:00,56.33,56.35,56.23,56.28,19841.26984126984,38.0329,38.0464,37.9654,37.9991,19841.2698
2010-10-11 11:10:00,56.29,56.37,56.29,56.36,18959.43562610229,38.0059,38.0599,38.0059,38.0531,18959.4356
2010-10-11 11:20:00,56.35,56.44,56.35,56.42,11904.761904761905,38.0464,38.1072,38.0464,38.0937,11904.7619
2010-10-11 11:30:00,56.42,56.51,56.42,56.5,15873.015873015873,38.0937,38.1544,38.0937,38.1477,15873.0159
2010-10-11 11:40:00,56.5,56.5,56.43,56.46,11022.927689594357,38.1477,38.1477,38.1004,38.1207,11022.9277
2010-10-11 11:50:00,56.46,56.5,56.46,56.46,11353.615520282186,38.1207,38.1477,38.1207,38.1207,11353.6155
2010-10-11 12:00:00,56.46,56.47,56.43,56.46,15652.557319223984,38.1207,38.1274,38.1004,38.1207,15652.5573
2010-10-11 12:10:00,56.46,56.46,56.36,56.38,21164.02116402116,38.1207,38.1207,38.0531,38.0666,21164.0212
2010-10-11 12:20:00,56.39,56.44,56.39,56.43,10912.698412698412,38.0734,38.1072,38.0734,38.1004,10912.6984
2010-10-11 12:30:00,56.44,56.49,56.42,56.49,19400.352733686064,38.1072,38.1409,38.0937,38.1409,19400.3527
2010-10-11 12:40:00,56.49,56.49,56.42,56.42,10912.698412698412,38.1409,38.1409,38.0937,38.0937,10912.6984
2010-10-11 12:50:00,56.42,56.42,56.33,56.35,31856.261022927687,38.0937,38.0937,38.0329,38.0464,31856.261
2010-10-11 13:00:00,56.35,56.4,56.35,56.38,17967.3721340388,38.0464,38.0802,38.0464,38.0666,17967.3721
2010-10-11 13:10:00,56.38,56.44,56.38,56.42,19510.58201058201,38.0666,38.1072,38.0666,38.0937,19510.582
2010-10-11 13:20:00,56.43,56.43,56.38,56.41,13007.05467372134,38.1004,38.1004,38.0666,38.0869,13007.0547
2010-10-11 13:30:00,56.41,56.43,56.41,56.43,13668.430335097,38.0869,38.1004,38.0869,38.1004,13668.4303
2010-10-11 13:40:00,56.42,56.44,56.36,56.42,26234.567901234564,38.0937,38.1072,38.0531,38.0937,26234.5679
2010-10-11 13:50:00,56.42,56.42,56.36,56.36,25903.880070546733,38.0937,38.0937,38.0531,38.0531,25903.8801
2010-10-11 14:00:00,56.38,56.4,56.33,56.39,30643.738977072306,38.0666,38.0802,38.0329,38.0734,30643.739
2010-10-11 14:10:00,56.38,56.43,56.36,56.41,28218.69488536155,38.0666,38.1004,38.0531,38.0869,28218.6949
2010-10-11 14:20:00,56.41,56.42,56.37,56.4,19400.352733686064,38.0869,38.0937,38.0599,38.0802,19400.3527
2010-10-11 14:30:00,56.41,56.47,56.4,56.46,31966.49029982363,38.0869,38.1274,38.0802,38.1207,31966.4903
2010-10-11 14:40:00,56.47,56.5,56.46,56.49,40784.83245149911,38.1274,38.1477,38.1207,38.1409,40784.8325
2010-10-11 14:50:00,56.49,56.53,56.46,56.46,51917.98941798941,38.1409,38.1679,38.1207,38.1207,51917.9894
2010-10-11 15:00:00,56.47,56.55,56.46,56.51,46847.44268077601,38.1274,38.1814,38.1207,38.1544,46847.4427
2010-10-11 15:10:00,56.51,56.51,56.41,56.41,24029.982363315696,38.1544,38.1544,38.0869,38.0869,24029.9824
2010-10-11 15:20:00,56.41,56.42,56.34,56.36,30092.592592592588,38.0869,38.0937,38.0396,38.0531,30092.5926
2010-10-11 15:30:00,56.36,56.37,56.19,56.21,89175.48500881833,38.0531,38.0599,37.9384,37.9519,89175.485
2010-10-11 15:40:00,56.2,56.29,56.17,56.29,65365.96119929453,37.9451,38.0059,37.9249,38.0059,65365.9612
2010-10-11 15:50:00,56.28,56.33,56.23,56.25,112544.09171075837,37.9991,38.0329,37.9654,37.9789,112544.0917
2010-10-12 09:30:00,56.23,56.36,56.0,56.16,86309.5238095238,37.9654,38.0531,37.8101,37.9181,86309.5238
2010-10-12 09:40:00,56.12,56.12,55.48,55.48,78152.55731922398,37.8911,37.8911,37.459,37.459,78152.5573
2010-10-12 09:50:00,55.48,55.62,55.31,55.56,85868.60670194002,37.459,37.5535,37.3442,37.513,85868.6067
2010-10-12 10:00:00,55.53,55.65,55.48,55.63,41446.20811287477,37.4927,37.5738,37.459,37.5603,41446.2081
2010-10-12 10:10:00,55.62,55.79,55.6,55.77,39572.31040564374,37.5535,37.6683,37.54,37.6548,39572.3104
2010-10-12 10:20:00,55.77,55.77,55.64,55.67,37367.724867724864,37.6548,37.6548,37.567,37.5873,37367.7249
2010-10-12 10:30:00,55.67,55.7,55.65,55.68,34060.84656084656,37.5873,37.6075,37.5738,37.594,34060.8466
2010-10-12 10:40:00,55.69,55.87,55.67,55.76,34942.6807760141,37.6008,37.7223,37.5873,37.648,34942.6808
2010-10-12 10:50:00,55.77,55.83,55.73,55.77,25683.421516754846,37.6548,37.6953,37.6278,37.6548,25683.4215
2010-10-12 11:00:00,55.75,55.83,55.72,55.8,28880.07054673721,37.6413,37.6953,37.621,37.675,28880.0705
2010-10-12 11:10:00,55.78,55.8,55.75,55.78,29761.90476190476,37.6615,37.675,37.6413,37.6615,29761.9048
2010-10-12 11:20:00,55.79,55.8,55.78,55.79,30092.592592592588,37.6683,37.675,37.6615,37.6683,30092.5926
2010-10-12 11:30:00,55.78,55.87,55.78,55.86,34391.53439153439,37.6615,37.7223,37.6615,37.7156,34391.5344
2010-10-12 11:40:00,55.86,55.86,55.75,55.79,27777.777777777774,37.7156,37.7156,37.6413,37.6683,27777.7778
2010-10-12 11:50:00,55.78,55.78,55.74,55.77,24581.12874779541,37.6615,37.6615,37.6345,37.6548,24581.1287
2010-10-12 12:00:00,55.77,55.82,55.74,55.77,23368.60670194004,37.6548,37.6885,37.6345,37.6548,23368.6067
2010-10-12 12:10:00,55.77,55.82,55.75,55.82,20612.87477954145,37.6548,37.6885,37.6413,37.6885,20612.8748
2010-10-12 12:20:00,55.82,55.86,55.71,55.71,20282.18694885361,37.6885,37.7156,37.6143,37.6143,20282.1869
2010-10-12 12:30:00,55.72,55.74,55.72,55.72,14550.264550264548,37.621,37.6345,37.621,37.621,14550.2646
2010-10-12 12:40:00,55.71,55.74,55.71,55.73,17416.225749559082,37.6143,37.6345,37.6143,37.6278,17416.2257
2010-10-12 12:50:00,55.74,55.77,55.74,55.76,10692.239858906523,37.6345,37.6548,37.6345,37.648,10692.2399
2010-10-12 13:00:00,55.76,55.76,55.71,55.72,22927.68959435626,37.648,37.648,37.6143,37.621,22927.6896
2010-10-12 13:10:00,55.72,55.76,55.7,55.76,26895.943562610228,37.621,37.648,37.6075,37.648,26895.9436
2010-10-12 13:20:00,55.75,55.77,55.72,55.72,18849.206349206343,37.6413,37.6548,37.621,37.621,18849.2063
2010-10-12 13:30:00,55.73,55.76,55.72,55.75,13778.659611992944,37.6278,37.648,37.621,37.6413,13778.6596
2010-10-12 13:40:00,55.75,55.77,55.75,55.77,16203.703703703704,37.6413,37.6548,37.6413,37.6548,16203.7037
2010-10-12 13:50:00,55.77,55.78,55.76,55.77,9920.63492063492,37.6548,37.6615,37.648,37.6548,9920.6349
2010-10-12 14:00:00,55.77,55.93,55.74,55.87,46737.21340388007,37.6548,37.7628,37.6345,37.7223,46737.2134
2010-10-12 14:10:00,55.88,56.11,55.87,56.09,28769.841269841265,37.7291,37.8844,37.7223,37.8708,28769.8413
2010-10-12 14:20:00,56.09,56.09,55.81,56.06,25683.421516754846,37.8708,37.8708,37.6818,37.8506,25683.4215
2010-10-12 14:30:00,56.06,56.06,55.92,55.97,21935.626102292765,37.8506,37.8506,37.7561,37.7898,21935.6261
2010-10-12 14:40:00,55.97,56.11,55.96,56.04,24470.89947089947,37.7898,37.8844,37.7831,37.8371,24470.8995
2010-10-12 14:50:00,56.05,56.17,56.05,56.17,35052.91005291005,37.8438,37.9249,37.8438,37.9249,35052.9101
2010-10-12 15:00:00,56.17,56.17,56.11,56.16,60736.33156966489,37.9249,37.9249,37.8844,37.9181,60736.3316
2010-10-12 15:10:00,56.16,56.18,56.14,56.16,107914.46208112872,37.9181,37.9316,37.9046,37.9181,107914.4621
2010-10-12 15:20:00,56.16,56.25,56.14,56.22,131062.61022927688,37.9181,37.9789,37.9046,37.9586,131062.6102
2010-10-12 15:30:00,56.22,56.24,56.16,56.17,97332.45149911816,37.9586,37.9721,37.9181,37.9249,97332.4515
2010-10-12 15:40:00,56.17,56.17,56.12,56.14,109457.67195767196,37.9249,37.9249,37.8911,37.9046,109457.672
2010-10-12 15:50:00,56.14,56.17,56.02,56.02,120039.68253968252,37.9046,37.9249,37.8236,37.8236,120039.6825
2010-10-13 09:30:00,56.38,56.49,56.05,56.25,57870.370370370365,38.0666,38.1409,37.8438,37.9789,57870.3704
2010-10-13 09:40:00,56.26,56.26,56.14,56.22,107473.54497354497,37.9856,37.9856,37.9046,37.9586,107473.545
2010-10-13 09:50:00,56.23,56.26,56.2,56.24,66909.17107583773,37.9654,37.9856,37.9451,37.9721,66909.1711
2010-10-13 10:00:00,56.26,56.31,56.21,56.24,80357.14285714286,37.9856,38.0194,37.9519,37.9721,80357.1429
2010-10-13 10:10:00,56.25,56.35,56.24,56.29,49933.86243386243,37.9789,38.0464,37.9721,38.0059,49933.8624
2010-10-13 10:20:00,56.28,56.46,56.27,56.44,25242.50440917108,37.9991,38.1207,37.9924,38.1072,25242.5044
2010-10-13 10:30:00,56.45,56.5,56.45,56.48,43650.79365079365,38.1139,38.1477,38.1139,38.1342,43650.7937
2010-10-13 10:40:00,56.49,56.49,56.46,56.49,43209.87654320987,38.1409,38.1409,38.1207,38.1409,43209.8765
2010-10-13 10:50:00,56.5,56.52,56.46,56.48,30753.96825396825,38.1477,38.1612,38.1207,38.1342,30753.9683
2010-10-13 11:00:00,56.5,56.7,56.47,56.68,98765.43209876542,38.1477,38.2827,38.1274,38.2692,98765.4321
2010-10-13 11:10:00,56.68,56.69,56.63,56.65,30092.592592592588,38.2692,38.276,38.2354,38.2489,30092.5926
2010-10-13 11:20:00,56.65,56.65,56.61,56.65,23037.9188712522,38.2489,38.2489,38.2219,38.2489,23037.9189
2010-10-13 11:30:00,56.65,56.67,56.62,56.65,26895.943562610228,38.2489,38.2625,38.2287,38.2489,26895.9436
2010-10-13 11:40:00,56.64,56.65,56.55,56.55,22597.001763668428,38.2422,38.2489,38.1814,38.1814,22597.0018
2010-10-13 11:50:00,56.56,56.57,56.51,56.54,15321.869488536153,38.1882,38.1949,38.1544,38.1747,15321.8695
2010-10-13 12:00:00,56.55,56.61,56.55,56.58,22376.54320987654,38.1814,38.2219,38.1814,38.2017,22376.5432
2010-10-13 12:10:00,56.58,56.61,56.58,56.61,18408.289241622573,38.2017,38.2219,38.2017,38.2219,18408.2892
2010-10-13 12:20:00,56.61,56.65,56.59,56.65,50705.46737213403,38.2219,38.2489,38.2084,38.2489,50705.4674
2010-10-13 12:30:00,56.65,56.67,56.64,56.67,24029.982363315696,38.2489,38.2625,38.2422,38.2625,24029.9824
2010-10-13 12:40:00,56.68,56.7,56.65,56.65,18298.059964726628,38.2692,38.2827,38.2489,38.2489,18298.06
2010-10-13 12:50:00,56.65,56.7,56.65,56.67,24801.5873015873,38.2489,38.2827,38.2489,38.2625,24801.5873
2010-10-13 13:00:00,56.66,56.67,56.59,56.6,22266.3139329806,38.2557,38.2625,38.2084,38.2152,22266.3139
2010-10-13 13:10:00,56.61,56.64,56.59,56.63,38690.47619047618,38.2219,38.2422,38.2084,38.2354,38690.4762
2010-10-13 13:20:00,56.63,56.65,56.6,56.6,28328.92416225749,38.2354,38.2489,38.2152,38.2152,28328.9242
2010-10-13 13:30:00,56.61,56.7,56.59,56.65,36706.3492063492,38.2219,38.2827,38.2084,38.2489,36706.3492
2010-10-13 13:40:00,56.66,56.66,56.59,56.63,21825.396825396823,38.2557,38.2557,38.2084,38.2354,21825.3968
2010-10-13 13:50:00,56.62,56.62,56.54,56.55,30643.738977072306,38.2287,38.2287,38.1747,38.1814,30643.739
2010-10-13 14:00:00,56.55,56.6,56.54,56.55,41556.43738977072,38.1814,38.2152,38.1747,38.1814,41556.4374
2010-10-13 14:10:00,56.55,56.61,56.55,56.57,37367.724867724864,38.1814,38.2219,38.1814,38.1949,37367.7249
2010-10-13 14:20:00,56.56,56.59,56.55,56.56,27336.860670194,38.1882,38.2084,38.1814,38.1882,27336.8607
2010-10-13 14:30:00,56.57,56.61,56.55,56.56,28549.38271604938,38.1949,38.2219,38.1814,38.1882,28549.3827
2010-10-13 14:40:00,56.57,56.61,56.56,56.57,31746.031746031746,38.1949,38.2219,38.1882,38.1949,31746.0317
2010-10-13 14:50:00,56.57,56.59,56.55,56.59,23037.9188712522,38.1949,38.2084,38.1814,38.2084,23037.9189
2010-10-13 15:00:00,56.59,56.62,56.54,56.58,58752.20458553791,38.2084,38.2287,38.1747,38.2017,58752.2046
2010-10-13 15:10:00,56.57,56.67,56.55,56.67,74184.30335097,38.1949,38.2625,38.1814,38.2625,74184.3034
2010-10-13 15:20:00,56.67,56.74,56.59,56.59,37808.64197530864,38.2625,38.3097,38.2084,38.2084,37808.642
2010-10-13 15:30:00,56.6,56.65,56.57,56.59,44973.544973544966,38.2152,38.2489,38.1949,38.2084,44973.545
2010-10-13 15:40:00,56.6,56.62,56.55,56.55,79144.62081128747,38.2152,38.2287,38.1814,38.1814,79144.6208
2010-10-13 15:50:00,56.55,56.56,56.42,56.42,175264.55026455026,38.1814,38.1882,38.0937,38.0937,175264.5503
2010-10-14 09:30:00,56.43,56.76,56.43,56.54,119819.22398589064,38.1004,38.3232,38.1004,38.1747,119819.224
2010-10-14 09:40:00,56.55,56.64,56.44,56.44,42879.18871252204,38.1814,38.2422,38.1072,38.1072,42879.1887
2010-10-14 09:50:00,56.44,56.46,56.18,56.19,31525.57319223985,38.1072,38.1207,37.9316,37.9384,31525.5732
2010-10-14 10:00:00,56.21,56.41,56.21,56.26,32407.407407407405,37.9519,38.0869,37.9519,37.9856,32407.4074
2010-10-14 10:10:00,56.26,56.26,56.15,56.26,41887.12522045855,37.9856,37.9856,37.9114,37.9856,41887.1252
2010-10-14 10:20:00,56.25,56.35,56.22,56.33,27777.777777777774,37.9789,38.0464,37.9586,38.0329,27777.7778
2010-10-14 10:30:00,56.31,56.4,56.3,56.36,26895.943562610228,38.0194,38.0802,38.0126,38.0531,26895.9436
2010-10-14 10:40:00,56.36,56.36,56.26,56.3,38029.10052910053,38.0531,38.0531,37.9856,38.0126,38029.1005
2010-10-14 10:50:00,56.31,56.34,56.24,56.24,29872.1340388007,38.0194,38.0396,37.9721,37.9721,29872.134
2010-10-14 11:00:00,56.24,56.26,56.22,56.24,36485.89065255732,37.9721,37.9856,37.9586,37.9721,36485.8907
2010-10-14 11:10:00,56.24,56.31,56.24,56.26,29982.36331569665,37.9721,38.0194,37.9721,37.9856,29982.3633
2010-10-14 11:20:00,56.26,56.26,56.16,56.19,31084.65608465608,37.9856,37.9856,37.9181,37.9384,31084.6561
2010-10-14 11:30:00,56.19,56.22,56.06,56.06,59854.49735449735,37.9384,37.9586,37.8506,37.8506,59854.4974
2010-10-14 11:40:00,56.06,56.1,55.92,55.93,39021.16402116402,37.8506,37.8776,37.7561,37.7628,39021.164
2010-10-14 11:50:00,55.92,56.15,55.91,56.15,28880.07054673721,37.7561,37.9114,37.7493,37.9114,28880.0705
2010-10-14 12:00:00,56.16,56.26,56.16,56.24,23368.60670194004,37.9181,37.9856,37.9181,37.9721,23368.6067
2010-10-14 12:10:00,56.24,56.27,56.17,56.19,24801.5873015873,37.9721,37.9924,37.9249,37.9384,24801.5873
2010-10-14 12:20:00,56.18,56.19,56.06,56.09,31966.49029982363,37.9316,37.9384,37.8506,37.8708,31966.4903
2010-10-14 12:30:00,56.09,56.13,56.05,56.1,21164.02116402116,37.8708,37.8979,37.8438,37.8776,21164.0212
2010-10-14 12:40:00,56.09,56.1,56.04,56.04,28659.611992945323,37.8708,37.8776,37.8371,37.8371,28659.612
2010-10-14 12:50:00,56.04,56.1,56.04,56.07,12235.449735449734,37.8371,37.8776,37.8371,37.8573,12235.4497
2010-10-14 13:00:00,56.08,56.08,55.93,55.97,40895.061728395056,37.8641,37.8641,37.7628,37.7898,40895.0617
2010-10-14 13:10:00,55.98,56.02,55.85,55.85,35273.36860670194,37.7966,37.8236,37.7088,37.7088,35273.3686
2010-10-14 13:20:00,55.86,55.86,55.8,55.82,29982.36331569665,37.7156,37.7156,37.675,37.6885,29982.3633
2010-10-14 13:30:00,55.82,55.99,55.82,55.99,14770.723104056437,37.6885,37.8033,37.6885,37.8033,14770.7231
2010-10-14 13:40:00,56.01,56.01,55.94,55.96,22156.08465608465,37.8168,37.8168,37.7696,37.7831,22156.0847
2010-10-14 13:50:00,55.95,56.06,55.91,55.99,87191.35802469135,37.7763,37.8506,37.7493,37.8033,87191.358
2010-10-14 14:00:00,56.0,56.04,55.97,56.0,35824.514991181655,37.8101,37.8371,37.7898,37.8101,35824.515
2010-10-14 14:10:00,55.99,56.03,55.95,55.97,37257.49559082892,37.8033,37.8303,37.7763,37.7898,37257.4956
2010-10-14 14:20:00,55.97,55.97,55.88,55.9,20723.104056437387,37.7898,37.7898,37.7291,37.7426,20723.1041
2010-10-14 14:30:00,55.91,55.93,55.87,55.88,39572.31040564374,37.7493,37.7628,37.7223,37.7291,39572.3104
2010-10-14 14:40:00,55.88,55.9,55.81,55.87,31635.8024691358,37.7291,37.7426,37.6818,37.7223,31635.8025
2010-10-14 14:50:00,55.87,55.91,55.81,55.82,29431.216931216928,37.7223,37.7493,37.6818,37.6885,29431.2169
2010-10-14 15:00:00,55.83,55.88,55.77,55.88,48280.42328042328,37.6953,37.7291,37.6548,37.7291,48280.4233
2010-10-14 15:10:00,55.87,55.94,55.86,55.91,54783.95061728395,37.7223,37.7696,37.7156,37.7493,54783.9506
2010-10-14 15:20:00,55.91,56.01,55.91,55.97,44973.544973544966,37.7493,37.8168,37.7493,37.7898,44973.545
2010-10-14 15:30:00,55.97,56.06,55.95,56.06,103835.97883597882,37.7898,37.8506,37.7763,37.8506,103835.9788
2010-10-14 15:40:00,56.05,56.12,56.05,56.1,106591.71075837742,37.8438,37.8911,37.8438,37.8776,106591.7108
2010-10-14 15:50:00,56.09,56.11,56.06,56.1,141534.39153439153,37.8708,37.8844,37.8506,37.8776,141534.3915
2010-10-15 09:30:00,56.77,57.01,56.57,56.63,277447.0899470899,38.33,38.492,38.1949,38.2354,277447.0899
2010-10-15 09:40:00,56.62,56.67,56.26,56.26,58752.20458553791,38.2287,38.2625,37.9856,37.9856,58752.2046
2010-10-15 09:50:00,56.26,56.31,56.08,56.17,39351.85185185185,37.9856,38.0194,37.8641,37.9249,39351.8519
2010-10-15 10:00:00,56.14,56.27,56.0,56.1,28769.841269841265,37.9046,37.9924,37.8101,37.8776,28769.8413
2010-10-15 10:10:00,56.12,56.14,55.99,56.06,60846.56084656084,37.8911,37.9046,37.8033,37.8506,60846.5608
2010-10-15 10:20:00,56.06,56.15,55.94,56.13,73522.92768959435,37.8506,37.9114,37.7696,37.8979,73522.9277
2010-10-15 10:30:00,56.12,56.25,56.09,56.17,48941.79894179894,37.8911,37.9789,37.8708,37.9249,48941.7989
2010-10-15 10:40:00,56.17,56.26,56.14,56.16,43430.33509700176,37.9249,37.9856,37.9046,37.9181,43430.3351
2010-10-15 10:50:00,56.15,56.21,56.12,56.16,30092.592592592588,37.9114,37.9519,37.8911,37.9181,30092.5926
2010-10-15 11:00:00,56.16,56.25,56.16,56.24,31305.11463844797,37.9181,37.9789,37.9181,37.9721,31305.1146
2010-10-15 11:10:00,56.24,56.26,56.19,56.21,52469.13580246913,37.9721,37.9856,37.9384,37.9519,52469.1358
2010-10-15 11:20:00,56.22,56.24,56.19,56.24,40784.83245149911,37.9586,37.9721,37.9384,37.9721,40784.8325
2010-10-15 11:30:00,56.24,56.33,56.23,56.26,60515.87301587301,37.9721,38.0329,37.9654,37.9856,60515.873
2010-10-15 11:40:00,56.27,56.3,56.18,56.2,45414.462081128746,37.9924,38.0126,37.9316,37.9451,45414.4621
2010-10-15 11:50:00,56.19,56.19,56.03,56.04,18738.977072310405,37.9384,37.9384,37.8303,37.8371,18738.9771
2010-10-15 12:00:00,56.04,56.07,55.96,56.01,24250.440917107582,37.8371,37.8573,37.7831,37.8168,24250.4409
2010-10-15 12:10:00,55.99,56.16,55.97,56.16,18849.206349206343,37.8033,37.9181,37.7898,37.9181,18849.2063
2010-10-15 12:20:00,56.15,56.19,56.13,56.17,32076.719576719574,37.9114,37.9384,37.8979,37.9249,32076.7196
2010-10-15 12:30:00,56.17,56.22,56.14,56.17,28218.69488536155,37.9249,37.9586,37.9046,37.9249,28218.6949
2010-10-15 12:40:00,56.18,56.25,56.17,56.25,18408.289241622573,37.9316,37.9789,37.9249,37.9789,18408.2892
2010-10-15 12:50:00,56.24,56.25,56.19,56.2,59854.49735449735,37.9721,37.9789,37.9384,37.9451,59854.4974
2010-10-15 13:00:00,56.2,56.25,56.18,56.25,32297.17813051146,37.9451,37.9789,37.9316,37.9789,32297.1781
2010-10-15 13:10:00,56.24,56.25,56.17,56.17,24250.440917107582,37.9721,37.9789,37.9249,37.9249,24250.4409
2010-10-15 13:20:00,56.18,56.22,56.17,56.17,28108.465608465605,37.9316,37.9586,37.9249,37.9249,28108.4656
2010-10-15 13:30:00,56.18,56.2,56.15,56.15,27006.17283950617,37.9316,37.9451,37.9114,37.9114,27006.1728
2010-10-15 13:40:00,56.15,56.16,56.02,56.06,25683.421516754846,37.9114,37.9181,37.8236,37.8506,25683.4215
2010-10-15 13:50:00,56.05,56.16,56.0,56.06,40343.91534391534,37.8438,37.9181,37.8101,37.8506,40343.9153
2010-10-15 14:00:00,56.06,56.15,56.0,56.13,29210.75837742504,37.8506,37.9114,37.8101,37.8979,29210.7584
2010-10-15 14:10:00,56.11,56.16,56.07,56.13,35163.13932980599,37.8844,37.9181,37.8573,37.8979,35163.1393
2010-10-15 14:20:00,56.12,56.18,56.07,56.18,26895.943562610228,37.8911,37.9316,37.8573,37.9316,26895.9436
2010-10-15 14:30:00,56.18,56.24,56.16,56.21,35934.7442680776,37.9316,37.9721,37.9181,37.9519,35934.7443
2010-10-15 14:40:00,56.21,56.21,56.07,56.1,35383.59788359788,37.9519,37.9519,37.8573,37.8776,35383.5979
2010-10-15 14:50:00,56.1,56.13,56.06,56.09,56657.84832451498,37.8776,37.8979,37.8506,37.8708,56657.8483
2010-10-15 15:00:00,56.08,56.11,56.06,56.1,55114.638447971774,37.8641,37.8844,37.8506,37.8776,55114.6384
2010-10-15 15:10:00,56.09,56.16,56.08,56.11,59303.35097001763,37.8708,37.9181,37.8641,37.8844,59303.351
2010-10-15 15:20:00,56.11,56.16,56.09,56.11,33730.15873015873,37.8844,37.9181,37.8708,37.8844,33730.1587
2010-10-15 15:30:00,56.11,56.16,56.08,56.15,76388.88888888888,37.8844,37.9181,37.8641,37.9114,76388.8889
2010-10-15 15:40:00,56.16,56.19,56.15,56.19,67019.40035273368,37.9181,37.9384,37.9114,37.9384,67019.4004
2010-10-15 15:50:00,56.19,56.24,56.1,56.15,138668.430335097,37.9384,37.9721,37.8776,37.9114,138668.4303
2010-10-18 09:30:00,56.29,56.29,55.28,56.1,271604.9382716049,38.0059,38.0059,37.324,37.8776,271604.9383
2010-10-18 09:40:00,56.1,56.14,55.97,56.02,102733.6860670194,37.8776,37.9046,37.7898,37.8236,102733.6861
2010-10-18 09:50:00,56.01,56.02,55.86,55.87,74074.07407407406,37.8168,37.8236,37.7156,37.7223,74074.0741
2010-10-18 10:00:00,55.86,55.91,55.8,55.91,56547.61904761904,37.7156,37.7493,37.675,37.7493,56547.619
2010-10-18 10:10:00,55.92,56.09,55.91,56.03,81900.35273368606,37.7561,37.8708,37.7493,37.8303,81900.3527
2010-10-18 10:20:00,56.03,56.07,56.02,56.06,55445.3262786596,37.8303,37.8573,37.8236,37.8506,55445.3263
2010-10-18 10:30:00,56.07,56.08,55.99,56.01,37477.95414462081,37.8573,37.8641,37.8033,37.8168,37477.9541
2010-10-18 10:40:00,56.01,56.01,55.94,55.96,49713.40388007054,37.8168,37.8168,37.7696,37.7831,49713.4039
2010-10-18 10:50:00,55.97,55.97,55.91,55.92,50815.696649029975,37.7898,37.7898,37.7493,37.7561,50815.6966
2010-10-18 11:00:00,55.92,55.92,55.79,55.79,67460.31746031746,37.7561,37.7561,37.6683,37.6683,67460.3175
2010-10-18 11:10:00,55.79,55.89,55.77,55.87,43981.481481481474,37.6683,37.7358,37.6548,37.7223,43981.4815
2010-10-18 11:20:00,55.87,55.9,55.84,55.85,47729.27689594356,37.7223,37.7426,37.7021,37.7088,47729.2769
2010-10-18 11:30:00,55.85,55.87,55.82,55.84,41335.97883597883,37.7088,37.7223,37.6885,37.7021,41335.9788
2010-10-18 11:40:00,55.84,55.84,55.79,55.83,24470.89947089947,37.7021,37.7021,37.6683,37.6953,24470.8995
2010-10-18 11:50:00,55.83,55.84,55.78,55.82,36375.66137566137,37.6953,37.7021,37.6615,37.6885,36375.6614
2010-10-18 12:00:00,55.83,55.91,55.81,55.91,34501.76366843033,37.6953,37.7493,37.6818,37.7493,34501.7637
2010-10-18 12:10:00,55.91,56.02,55.9,55.99,35052.91005291005,37.7493,37.8236,37.7426,37.8033,35052.9101
2010-10-18 12:20:00,55.99,56.0,55.97,55.97,20833.33333333333,37.8033,37.8101,37.7898,37.7898,20833.3333
2010-10-18 12:30:00,55.98,55.98,55.96,55.97,38029.10052910053,37.7966,37.7966,37.7831,37.7898,38029.1005
2010-10-18 12:40:00,55.97,56.0,55.97,56.0,16975.308641975305,37.7898,37.8101,37.7898,37.8101,16975.3086
2010-10-18 12:50:00,56.0,56.03,55.95,56.01,36044.97354497354,37.8101,37.8303,37.7763,37.8168,36044.9735
2010-10-18 13:00:00,56.0,56.06,56.0,56.05,25903.880070546733,37.8101,37.8506,37.8101,37.8438,25903.8801
2010-10-18 13:10:00,56.04,56.05,56.01,56.01,24801.5873015873,37.8371,37.8438,37.8168,37.8168,24801.5873
2010-10-18 13:20:00,56.01,56.01,55.92,55.92,34611.992945326274,37.8168,37.8168,37.7561,37.7561,34611.9929
2010-10-18 13:30:00,55.92,55.96,55.91,55.94,34060.84656084656,37.7561,37.7831,37.7493,37.7696,34060.8466
2010-10-18 13:40:00,55.96,55.96,55.83,55.84,64263.66843033509,37.7831,37.7831,37.6953,37.7021,64263.6684
2010-10-18 13:50:00,55.84,55.86,55.82,55.82,40564.37389770723,37.7021,37.7156,37.6885,37.6885,40564.3739
2010-10-18 14:00:00,55.82,55.84,55.79,55.81,37367.724867724864,37.6885,37.7021,37.6683,37.6818,37367.7249
2010-10-18 14:10:00,55.82,55.86,55.81,55.84,33840.38800705467,37.6885,37.7156,37.6818,37.7021,33840.388
2010-10-18 14:20:00,55.83,55.92,55.81,55.92,51807.760141093466,37.6953,37.7561,37.6818,37.7561,51807.7601
2010-10-18 14:30:00,55.92,55.98,55.89,55.89,44532.62786596119,37.7561,37.7966,37.7358,37.7358,44532.6279
2010-10-18 14:40:00,55.89,55.9,55.83,55.87,74514.99118165784,37.7358,37.7426,37.6953,37.7223,74514.9912
2010-10-18 14:50:00,55.87,55.98,55.84,55.97,53461.19929453262,37.7223,37.7966,37.7021,37.7898,53461.1993
2010-10-18 15:00:00,55.97,56.1,55.97,56.08,67129.62962962962,37.7898,37.8776,37.7898,37.8641,67129.6296
2010-10-18 15:10:00,56.07,56.08,56.05,56.05,36155.20282186948,37.8573,37.8641,37.8438,37.8438,36155.2028
2010-10-18 15:20:00,56.05,56.05,55.97,56.03,72310.40564373897,37.8438,37.8438,37.7898,37.8303,72310.4056
2010-10-18 15:30:00,56.04,56.07,56.02,56.02,62830.68783068782,37.8371,37.8573,37.8236,37.8236,62830.6878
2010-10-18 15:40:00,56.03,56.06,55.98,56.01,94797.17813051146,37.8303,37.8506,37.7966,37.8168,94797.1781
2010-10-18 15:50:00,56.0,56.0,55.89,55.91,143077.60141093473,37.8101,37.8101,37.7358,37.7493,143077.6014
2010-10-19 09:30:00,55.15,55.74,55.15,55.56,229717.8130511464,37.2362,37.6345,37.2362,37.513,229717.8131
2010-10-19 09:40:00,55.58,55.62,55.43,55.58,89947.08994708993,37.5265,37.5535,37.4252,37.5265,89947.0899
2010-10-19 09:50:00,55.57,55.58,55.05,55.05,126212.52204585537,37.5198,37.5265,37.1687,37.1687,126212.522
2010-10-19 10:00:00,55.05,55.11,54.96,55.08,106922.39858906524,37.1687,37.2092,37.1079,37.1889,106922.3986
2010-10-19 10:10:00,55.08,55.24,55.05,55.19,64814.81481481481,37.1889,37.2969,37.1687,37.2632,64814.8148
2010-10-19 10:20:00,55.19,55.19,55.09,55.11,91049.38271604935,37.2632,37.2632,37.1957,37.2092,91049.3827
2010-10-19 10:30:00,55.1,55.12,54.79,54.81,145833.3333333333,37.2024,37.2159,36.9931,37.0066,145833.3333
2010-10-19 10:40:00,54.82,55.11,54.81,55.09,57098.76543209876,37.0134,37.2092,37.0066,37.1957,57098.7654
2010-10-19 10:50:00,55.1,55.24,55.09,55.14,31746.031746031746,37.2024,37.2969,37.1957,37.2294,31746.0317
2010-10-19 11:00:00,55.15,55.18,55.04,55.07,34501.76366843033,37.2362,37.2564,37.1619,37.1822,34501.7637
2010-10-19 11:10:00,55.07,55.15,55.04,55.1,28328.92416225749,37.1822,37.2362,37.1619,37.2024,28328.9242
2010-10-19 11:20:00,55.09,55.11,55.01,55.07,54783.95061728395,37.1957,37.2092,37.1417,37.1822,54783.9506
2010-10-19 11:30:00,55.09,55.23,55.09,55.18,29982.36331569665,37.1957,37.2902,37.1957,37.2564,29982.3633
2010-10-19 11:40:00,55.19,55.32,55.16,55.3,44532.62786596119,37.2632,37.351,37.2429,37.3375,44532.6279
2010-10-19 11:50:00,55.3,55.3,55.22,55.22,26124.338624338623,37.3375,37.3375,37.2834,37.2834,26124.3386
2010-10-19 12:00:00,55.23,55.25,55.18,55.21,42438.271604938265,37.2902,37.3037,37.2564,37.2767,42438.2716
2010-10-19 12:10:00,55.21,55.27,55.19,55.24,21274.250440917105,37.2767,37.3172,37.2632,37.2969,21274.2504
2010-10-19 12:20:00,55.24,55.25,55.2,55.22,22927.68959435626,37.2969,37.3037,37.2699,37.2834,22927.6896
2010-10-19 12:30:00,55.22,55.24,55.14,55.16,28990.299823633155,37.2834,37.2969,37.2294,37.2429,28990.2998
2010-10-19 12:40:00,55.15,55.19,55.13,55.16,16203.703703703704,37.2362,37.2632,37.2227,37.2429,16203.7037
2010-10-19 12:50:00,55.17,55.18,55.12,55.17,27336.860670194,37.2497,37.2564,37.2159,37.2497,27336.8607
2010-10-19 13:00:00,55.18,55.25,55.16,55.19,28108.465608465605,37.2564,37.3037,37.2429,37.2632,28108.4656
2010-10-19 13:10:00,55.19,55.21,55.1,55.19,39021.16402116402,37.2632,37.2767,37.2024,37.2632,39021.164
2010-10-19 13:20:00,55.18,55.2,55.09,55.09,34281.305114638446,37.2564,37.2699,37.1957,37.1957,34281.3051
2010-10-19 13:30:00,55.09,55.14,55.07,55.09,48280.42328042328,37.1957,37.2294,37.1822,37.1957,48280.4233
2010-10-19 13:40:00,55.09,55.09,54.97,55.02,42217.81305114638,37.1957,37.1957,37.1146,37.1484,42217.8131
2010-10-19 13:50:00,55.01,55.02,54.86,54.88,37588.18342151675,37.1417,37.1484,37.0404,37.0539,37588.1834
2010-10-19 14:00:00,54.89,54.89,54.58,54.6,96450.6172839506,37.0606,37.0606,36.8513,36.8648,96450.6173
2010-10-19 14:10:00,54.6,54.7,54.58,54.65,69554.67372134038,36.8648,36.9323,36.8513,36.8986,69554.6737
2010-10-19 14:20:00,54.66,54.72,54.59,54.68,51477.07231040564,36.9053,36.9459,36.8581,36.9188,51477.0723
2010-10-19 14:30:00,54.68,54.75,54.62,54.62,65586.41975308642,36.9188,36.9661,36.8783,36.8783,65586.4198
2010-10-19 14:40:00,54.62,54.71,54.62,54.7,95238.09523809522,36.8783,36.9391,36.8783,36.9323,95238.0952
2010-10-19 14:50:00,54.69,54.83,54.68,54.79,100198.41269841268,36.9256,37.0201,36.9188,36.9931,100198.4127
2010-10-19 15:00:00,54.79,54.81,54.7,54.7,51807.760141093466,36.9931,37.0066,36.9323,36.9323,51807.7601
2010-10-19 15:10:00,54.7,54.76,54.62,54.71,87632.27513227513,36.9323,36.9729,36.8783,36.9391,87632.2751
2010-10-19 15:20:00,54.71,54.75,54.58,54.58,79695.76719576718,36.9391,36.9661,36.8513,36.8513,79695.7672
2010-10-19 15:30:00,54.57,54.79,54.53,54.79,86529.98236331569,36.8446,36.9931,36.8176,36.9931,86529.9824
2010-10-19 15:40:00,54.79,54.86,54.76,54.79,148148.14814814812,36.9931,37.0404,36.9729,36.9931,148148.1481
2010-10-19 15:50:00,54.79,54.86,54.72,54.81,218584.65608465605,36.9931,37.0404,36.9459,37.0066,218584.6561
2010-10-20 09:30:00,55.01,55.54,55.01,55.46,90277.77777777777,37.1417,37.4995,37.1417,37.4455,90277.7778
2010-10-20 09:40:00,55.47,55.54,55.29,55.39,84435.62610229276,37.4522,37.4995,37.3307,37.3982,84435.6261
2010-10-20 09:50:00,55.4,55.48,55.33,55.34,49713.40388007054,37.405,37.459,37.3577,37.3645,49713.4039
2010-10-20 10:00:00,55.34,55.38,55.27,55.27,50925.92592592592,37.3645,37.3915,37.3172,37.3172,50925.9259
2010-10-20 10:10:00,55.28,55.32,55.04,55.05,78373.01587301586,37.324,37.351,37.1619,37.1687,78373.0159
2010-10-20 10:20:00,55.04,55.16,55.02,55.1,52469.13580246913,37.1619,37.2429,37.1484,37.2024,52469.1358
2010-10-20 10:30:00,55.09,55.14,55.05,55.1,75066.13756613756,37.1957,37.2294,37.1687,37.2024,75066.1376
2010-10-20 10:40:00,55.11,55.21,55.1,55.2,78262.78659611993,37.2092,37.2767,37.2024,37.2699,78262.7866
2010-10-20 10:50:00,55.21,55.24,55.1,55.1,76058.20105820106,37.2767,37.2969,37.2024,37.2024,76058.2011
2010-10-20 11:00:00,55.12,55.16,55.09,55.12,64043.2098765432,37.2159,37.2429,37.1957,37.2159,64043.2099
2010-10-20 11:10:00,55.13,55.16,55.1,55.14,49823.63315696648,37.2227,37.2429,37.2024,37.2294,49823.6332
2010-10-20 11:20:00,55.13,55.23,55.09,55.22,34171.0758377425,37.2227,37.2902,37.1957,37.2834,34171.0758
2010-10-20 11:30:00,55.23,55.32,55.23,55.27,42658.73015873016,37.2902,37.351,37.2902,37.3172,42658.7302
2010-10-20 11:40:00,55.27,55.33,55.2,55.33,40343.91534391534,37.3172,37.3577,37.2699,37.3577,40343.9153
2010-10-20 11:50:00,55.32,55.45,55.32,55.43,34722.22222222222,37.351,37.4387,37.351,37.4252,34722.2222
2010-10-20 12:00:00,55.43,55.51,55.38,55.48,41556.43738977072,37.4252,37.4792,37.3915,37.459,41556.4374
2010-10-20 12:10:00,55.48,55.56,55.46,55.52,28769.841269841265,37.459,37.513,37.4455,37.486,28769.8413
2010-10-20 12:20:00,55.52,55.57,55.52,55.56,25132.27513227513,37.486,37.5198,37.486,37.513,25132.2751
2010-10-20 12:30:00,55.57,55.6,55.48,55.48,35934.7442680776,37.5198,37.54,37.459,37.459,35934.7443
2010-10-20 12:40:00,55.48,55.53,55.48,55.5,22817.460317460314,37.459,37.4927,37.459,37.4725,22817.4603
2010-10-20 12:50:00,55.5,55.55,55.5,55.51,21053.79188712522,37.4725,37.5062,37.4725,37.4792,21053.7919
2010-10-20 13:00:00,55.5,55.57,55.48,55.56,21715.16754850088,37.4725,37.5198,37.459,37.513,21715.1675
2010-10-20 13:10:00,55.57,55.6,55.52,55.57,24470.89947089947,37.5198,37.54,37.486,37.5198,24470.8995
2010-10-20 13:20:00,55.57,55.65,55.57,55.58,23478.835978835978,37.5198,37.5738,37.5198,37.5265,23478.836
2010-10-20 13:30:00,55.59,55.63,55.59,55.59,23589.06525573192,37.5333,37.5603,37.5333,37.5333,23589.0653
2010-10-20 13:40:00,55.59,55.6,55.5,55.5,20282.18694885361,37.5333,37.54,37.4725,37.4725,20282.1869
2010-10-20 13:50:00,55.49,55.51,55.44,55.45,29651.67548500881,37.4657,37.4792,37.432,37.4387,29651.6755
2010-10-20 14:00:00,55.45,55.46,55.35,55.41,72861.55202821869,37.4387,37.4455,37.3712,37.4117,72861.552
2010-10-20 14:10:00,55.41,55.5,55.4,55.49,29431.216931216928,37.4117,37.4725,37.405,37.4657,29431.2169
2010-10-20 14:20:00,55.49,55.54,55.48,55.51,23368.60670194004,37.4657,37.4995,37.459,37.4792,23368.6067
2010-10-20 14:30:00,55.52,55.69,55.51,55.65,34942.6807760141,37.486,37.6008,37.4792,37.5738,34942.6808
2010-10-20 14:40:00,55.66,55.66,55.58,55.6,34391.53439153439,37.5805,37.5805,37.5265,37.54,34391.5344
2010-10-20 14:50:00,55.6,55.62,55.56,55.6,34391.53439153439,37.54,37.5535,37.513,37.54,34391.5344
2010-10-20 15:00:00,55.6,55.61,55.53,55.6,38359.78835978836,37.54,37.5468,37.4927,37.54,38359.7884
2010-10-20 15:10:00,55.61,55.68,55.58,55.67,26785.714285714283,37.5468,37.594,37.5265,37.5873,26785.7143
2010-10-20 15:20:00,55.67,55.69,55.61,55.63,33289.241622574955,37.5873,37.6008,37.5468,37.5603,33289.2416
2010-10-20 15:30:00,55.63,55.63,55.45,55.52,63822.75132275131,37.5603,37.5603,37.4387,37.486,63822.7513
2010-10-20 15:40:00,55.51,55.6,55.48,55.59,56657.84832451498,37.4792,37.54,37.459,37.5333,56657.8483
2010-10-20 15:50:00,55.58,55.62,55.47,55.48,139329.80599647266,37.5265,37.5535,37.4522,37.459,139329.806
2010-10-21 09:30:00,55.68,55.97,55.61,55.95,55665.78483245149,37.594,37.7898,37.5468,37.7763,55665.7848
2010-10-21 09:40:00,55.95,55.98,55.85,55.97,27667.548500881832,37.7763,37.7966,37.7088,37.7898,27667.5485
2010-10-21 09:50:00,55.96,56.23,55.96,56.23,36044.97354497354,37.7831,37.9654,37.7831,37.9654,36044.9735
2010-10-21 10:00:00,56.22,56.43,56.09,56.36,71428.57142857142,37.9586,38.1004,37.8708,38.0531,71428.5714
2010-10-21 10:10:00,56.36,56.39,56.25,56.25,60736.33156966489,38.0531,38.0734,37.9789,37.9789,60736.3316
2010-10-21 10:20:00,56.25,56.26,56.17,56.2,40123.456790123455,37.9789,37.9856,37.9249,37.9451,40123.4568
2010-10-21 10:30:00,56.19,56.38,56.19,56.36,26344.79717813051,37.9384,38.0666,37.9384,38.0531,26344.7972
2010-10-21 10:40:00,56.36,56.42,56.3,56.36,33179.01234567901,38.0531,38.0937,38.0126,38.0531,33179.0123
2010-10-21 10:50:00,56.39,56.49,56.38,56.48,56657.84832451498,38.0734,38.1409,38.0666,38.1342,56657.8483
2010-10-21 11:00:00,56.49,56.52,56.46,56.5,25022.045855379187,38.1409,38.1612,38.1207,38.1477,25022.0459
2010-10-21 11:10:00,56.5,56.52,56.47,56.49,42107.58377425044,38.1477,38.1612,38.1274,38.1409,42107.5838
2010-10-21 11:20:00,56.49,56.52,56.41,56.41,57429.45326278659,38.1409,38.1612,38.0869,38.0869,57429.4533
2010-10-21 11:30:00,56.41,56.49,56.34,56.39,25683.421516754846,38.0869,38.1409,38.0396,38.0734,25683.4215
2010-10-21 11:40:00,56.38,56.38,56.22,56.22,32407.407407407405,38.0666,38.0666,37.9586,37.9586,32407.4074
2010-10-21 11:50:00,56.23,56.24,56.06,56.2,48611.1111111111,37.9654,37.9721,37.8506,37.9451,48611.1111
2010-10-21 12:00:00,56.19,56.28,56.19,56.24,15321.869488536153,37.9384,37.9991,37.9384,37.9721,15321.8695
2010-10-21 12:10:00,56.24,56.3,56.22,56.26,19620.81128747795,37.9721,38.0126,37.9586,37.9856,19620.8113
2010-10-21 12:20:00,56.25,56.28,56.21,56.26,8708.112874779541,37.9789,37.9991,37.9519,37.9856,8708.1129
2010-10-21 12:30:00,56.26,56.26,56.06,56.06,16754.85008818342,37.9856,37.9856,37.8506,37.8506,16754.8501
2010-10-21 12:40:00,56.06,56.12,56.06,56.11,13888.888888888889,37.8506,37.8911,37.8506,37.8844,13888.8889
2010-10-21 12:50:00,56.11,56.16,56.1,56.16,13007.05467372134,37.8844,37.9181,37.8776,37.9181,13007.0547
2010-10-21 13:00:00,56.16,56.2,56.11,56.19,24250.440917107582,37.9181,37.9451,37.8844,37.9384,24250.4409
2010-10-21 13:10:00,56.19,56.25,56.17,56.22,17526.455026455023,37.9384,37.9789,37.9249,37.9586,17526.455
2010-10-21 13:20:00,56.24,56.24,56.16,56.22,13668.430335097,37.9721,37.9721,37.9181,37.9586,13668.4303
2010-10-21 13:30:00,56.22,56.22,56.09,56.19,25242.50440917108,37.9586,37.9586,37.8708,37.9384,25242.5044
2010-10-21 13:40:00,56.18,56.25,56.06,56.06,33289.241622574955,37.9316,37.9789,37.8506,37.8506,33289.2416
2010-10-21 13:50:00,56.08,56.09,55.88,55.92,109126.98412698413,37.8641,37.8708,37.7291,37.7561,109126.9841
2010-10-21 14:00:00,55.91,55.91,55.8,55.87,30643.738977072306,37.7493,37.7493,37.675,37.7223,30643.739
2010-10-21 14:10:00,55.87,55.9,55.81,55.87,28108.465608465605,37.7223,37.7426,37.6818,37.7223,28108.4656
2010-10-21 14:20:00,55.88,55.89,55.82,55.87,20943.56261022928,37.7291,37.7358,37.6885,37.7223,20943.5626
2010-10-21 14:30:00,55.87,55.92,55.83,55.85,28990.299823633155,37.7223,37.7561,37.6953,37.7088,28990.2998
2010-10-21 14:40:00,55.84,55.94,55.84,55.86,18959.43562610229,37.7021,37.7696,37.7021,37.7156,18959.4356
2010-10-21 14:50:00,55.87,55.98,55.85,55.96,35383.59788359788,37.7223,37.7966,37.7088,37.7831,35383.5979
2010-10-21 15:00:00,55.97,56.0,55.91,55.91,26785.714285714283,37.7898,37.8101,37.7493,37.7493,26785.7143
2010-10-21 15:10:00,55.92,56.1,55.9,56.06,49272.486772486765,37.7561,37.8776,37.7426,37.8506,49272.4868
2010-10-21 15:20:00,56.06,56.15,56.05,56.09,37588.18342151675,37.8506,37.9114,37.8438,37.8708,37588.1834
2010-10-21 15:30:00,56.09,56.14,56.06,56.07,67570.5467372134,37.8708,37.9046,37.8506,37.8573,67570.5467
2010-10-21 15:40:00,56.08,56.09,55.92,55.99,90167.54850088182,37.8641,37.8708,37.7561,37.8033,90167.5485
2010-10-21 15:50:00,55.98,56.01,55.95,55.99,153218.69488536153,37.7966,37.8168,37.7763,37.8033,153218.6949
2010-10-22 09:30:00,56.02,56.16,55.72,55.86,43650.79365079365,37.8236,37.9181,37.621,37.7156,43650.7937
2010-10-22 09:40:00,55.87,56.02,55.83,55.86,32958.55379188712,37.7223,37.8236,37.6953,37.7156,32958.5538
2010-10-22 09:50:00,55.89,55.89,55.79,55.81,17857.142857142855,37.7358,37.7358,37.6683,37.6818,17857.1429
2010-10-22 10:00:00,55.8,55.87,55.77,55.85,17526.455026455023,37.675,37.7223,37.6548,37.7088,17526.455
2010-10-22 10:10:00,55.85,55.92,55.81,55.9,19290.123456790123,37.7088,37.7561,37.6818,37.7426,19290.1235
2010-10-22 10:20:00,55.89,55.91,55.82,55.9,23478.835978835978,37.7358,37.7493,37.6885,37.7426,23478.836
2010-10-22 10:30:00,55.9,55.97,55.8,55.81,23699.294532627864,37.7426,37.7898,37.675,37.6818,23699.2945
2010-10-22 10:40:00,55.8,55.83,55.77,55.79,17857.142857142855,37.675,37.6953,37.6548,37.6683,17857.1429
2010-10-22 10:50:00,55.8,55.88,55.78,55.83,24250.440917107582,37.675,37.7291,37.6615,37.6953,24250.4409
2010-10-22 11:00:00,55.83,55.93,55.8,55.9,41887.12522045855,37.6953,37.7628,37.675,37.7426,41887.1252
2010-10-22 11:10:00,55.9,55.93,55.85,55.92,15432.098765432096,37.7426,37.7628,37.7088,37.7561,15432.0988
2010-10-22 11:20:00,55.93,55.99,55.93,55.97,25793.65079365079,37.7628,37.8033,37.7628,37.7898,25793.6508
2010-10-22 11:30:00,55.98,56.11,55.98,56.09,30423.28042328042,37.7966,37.8844,37.7966,37.8708,30423.2804
2010-10-22 11:40:00,56.1,56.14,56.06,56.06,21274.250440917105,37.8776,37.9046,37.8506,37.8506,21274.2504
2010-10-22 11:50:00,56.06,56.06,55.94,55.95,17305.996472663137,37.8506,37.8506,37.7696,37.7763,17305.9965
2010-10-22 12:00:00,55.95,56.02,55.94,55.99,13558.201058201055,37.7763,37.8236,37.7696,37.8033,13558.2011
2010-10-22 12:10:00,55.99,55.99,55.89,55.92,16313.932980599646,37.8033,37.8033,37.7358,37.7561,16313.933
2010-10-22 12:20:00,55.92,55.97,55.9,55.95,11243.38624338624,37.7561,37.7898,37.7426,37.7763,11243.3862
2010-10-22 12:30:00,55.96,56.0,55.95,55.95,13447.971781305114,37.7831,37.8101,37.7763,37.7763,13447.9718
2010-10-22 12:40:00,55.96,56.02,55.95,56.02,16203.703703703704,37.7831,37.8236,37.7763,37.8236,16203.7037
2010-10-22 12:50:00,56.01,56.05,55.99,56.05,14991.181657848325,37.8168,37.8438,37.8033,37.8438,14991.1817
2010-10-22 13:00:00,56.06,56.1,56.06,56.06,33840.38800705467,37.8506,37.8776,37.8506,37.8506,33840.388
2010-10-22 13:10:00,56.06,56.16,56.06,56.14,25242.50440917108,37.8506,37.9181,37.8506,37.9046,25242.5044
2010-10-22 13:20:00,56.13,56.17,56.1,56.14,41887.12522045855,37.8979,37.9249,37.8776,37.9046,41887.1252
2010-10-22 13:30:00,56.14,56.2,56.13,56.19,13668.430335097,37.9046,37.9451,37.8979,37.9384,13668.4303
2010-10-22 13:40:00,56.18,56.25,56.18,56.25,18077.60141093474,37.9316,37.9789,37.9316,37.9789,18077.6014
2010-10-22 13:50:00,56.24,56.24,56.2,56.21,18849.206349206343,37.9721,37.9721,37.9451,37.9519,18849.2063
2010-10-22 14:00:00,56.21,56.26,56.19,56.26,19841.26984126984,37.9519,37.9856,37.9384,37.9856,19841.2698
2010-10-22 14:10:00,56.26,56.28,56.25,56.28,26014.10934744268,37.9856,37.9991,37.9789,37.9991,26014.1093
2010-10-22 14:20:00,56.27,56.3,56.26,56.3,21274.250440917105,37.9924,38.0126,37.9856,38.0126,21274.2504
2010-10-22 14:30:00,56.3,56.31,56.22,56.24,33179.01234567901,38.0126,38.0194,37.9586,37.9721,33179.0123
2010-10-22 14:40:00,56.23,56.31,56.23,56.28,37918.87125220458,37.9654,38.0194,37.9654,37.9991,37918.8713
2010-10-22 14:50:00,56.28,56.29,56.26,56.26,40123.456790123455,37.9991,38.0059,37.9856,37.9856,40123.4568
2010-10-22 15:00:00,56.26,56.29,56.23,56.26,44642.85714285714,37.9856,38.0059,37.9654,37.9856,44642.8571
2010-10-22 15:10:00,56.26,56.27,56.18,56.18,23919.75308641975,37.9856,37.9924,37.9316,37.9316,23919.7531
2010-10-22 15:20:00,56.18,56.21,56.17,56.19,32627.86596119929,37.9316,37.9519,37.9249,37.9384,32627.866
2010-10-22 15:30:00,56.18,56.22,56.14,56.15,32517.636684303347,37.9316,37.9586,37.9046,37.9114,32517.6367
2010-10-22 15:40:00,56.15,56.21,56.12,56.2,68011.46384479717,37.9114,37.9519,37.8911,37.9451,68011.4638
2010-10-22 15:50:00,56.2,56.24,56.15,56.16,68121.69312169311,37.9451,37.9721,37.9114,37.9181,68121.6931
2010-10-25 09:30:00,56.37,56.46,56.09,56.16,110339.5061728395,38.0599,38.1207,37.8708,37.9181,110339.5062
2010-10-25 09:40:00,56.17,56.33,56.08,56.09,78373.01587301586,37.9249,38.0329,37.8641,37.8708,78373.0159
2010-10-25 09:50:00,56.09,56.27,56.08,56.26,47508.81834215167,37.8708,37.9924,37.8641,37.9856,47508.8183
2010-10-25 10:00:00,56.26,56.36,56.11,56.13,85317.46031746031,37.9856,38.0531,37.8844,37.8979,85317.4603
2010-10-25 10:10:00,56.12,56.28,56.11,56.16,118496.47266313931,37.8911,37.9991,37.8844,37.9181,118496.4727
2010-10-25 10:20:00,56.18,56.24,56.12,56.12,50374.7795414462,37.9316,37.9721,37.8911,37.8911,50374.7795
2010-10-25 10:30:00,56.13,56.18,56.05,56.05,41887.12522045855,37.8979,37.9316,37.8438,37.8438,41887.1252
2010-10-25 10:40:00,56.06,56.06,55.69,55.72,132936.50793650793,37.8506,37.8506,37.6008,37.621,132936.5079
2010-10-25 10:50:00,55.73,55.8,55.72,55.78,32738.09523809524,37.6278,37.675,37.621,37.6615,32738.0952
2010-10-25 11:00:00,55.78,55.8,55.67,55.73,38139.32980599647,37.6615,37.675,37.5873,37.6278,38139.3298
2010-10-25 11:10:00,55.75,55.75,55.65,55.67,38029.10052910053,37.6413,37.6413,37.5738,37.5873,38029.1005
2010-10-25 11:20:00,55.67,55.74,55.65,55.7,33730.15873015873,37.5873,37.6345,37.5738,37.6075,33730.1587
2010-10-25 11:30:00,55.72,55.76,55.67,55.67,50595.23809523809,37.621,37.648,37.5873,37.5873,50595.2381
2010-10-25 11:40:00,55.67,55.72,55.61,55.72,29210.75837742504,37.5873,37.621,37.5468,37.621,29210.7584
2010-10-25 11:50:00,55.73,55.73,55.61,55.67,44642.85714285714,37.6278,37.6278,37.5468,37.5873,44642.8571
2010-10-25 12:00:00,55.67,55.69,55.61,55.62,65476.19047619047,37.5873,37.6008,37.5468,37.5535,65476.1905
2010-10-25 12:10:00,55.61,55.62,55.52,55.54,74074.07407407406,37.5468,37.5535,37.486,37.4995,74074.0741
2010-10-25 12:20:00,55.54,55.55,55.42,55.49,53130.51146384479,37.4995,37.5062,37.4185,37.4657,53130.5115
2010-10-25 12:30:00,55.49,55.51,55.45,55.5,38249.55908289241,37.4657,37.4792,37.4387,37.4725,38249.5591
2010-10-25 12:40:00,55.49,55.52,55.45,55.48,88183.42151675484,37.4657,37.486,37.4387,37.459,88183.4215
2010-10-25 12:50:00,55.48,55.49,55.43,55.45,46737.21340388007,37.459,37.4657,37.4252,37.4387,46737.2134
2010-10-25 13:00:00,55.46,55.48,55.42,55.46,37477.95414462081,37.4455,37.459,37.4185,37.4455,37477.9541
2010-10-25 13:10:00,55.46,55.48,55.42,55.45,20723.104056437387,37.4455,37.459,37.4185,37.4387,20723.1041
2010-10-25 13:20:00,55.46,55.53,55.44,55.49,25132.27513227513,37.4455,37.4927,37.432,37.4657,25132.2751
2010-10-25 13:30:00,55.5,55.58,55.49,55.56,32076.719576719574,37.4725,37.5265,37.4657,37.513,32076.7196
2010-10-25 13:40:00,55.56,55.61,55.56,55.58,70436.50793650793,37.513,37.5468,37.513,37.5265,70436.5079
2010-10-25 13:50:00,55.57,55.58,55.48,55.51,46737.21340388007,37.5198,37.5265,37.459,37.4792,46737.2134
2010-10-25 14:00:00,55.51,55.59,55.51,55.58,44201.940035273365,37.4792,37.5333,37.4792,37.5265,44201.94
2010-10-25 14:10:00,55.58,55.59,55.52,55.53,39021.16402116402,37.5265,37.5333,37.486,37.4927,39021.164
2010-10-25 14:20:00,55.54,55.63,55.54,55.58,30643.738977072306,37.4995,37.5603,37.4995,37.5265,30643.739
2010-10-25 14:30:00,55.58,55.65,55.48,55.5,64704.58553791887,37.5265,37.5738,37.459,37.4725,64704.5855
2010-10-25 14:40:00,55.5,55.58,55.5,55.57,36706.3492063492,37.4725,37.5265,37.4725,37.5198,36706.3492
2010-10-25 14:50:00,55.57,55.62,55.54,55.55,33399.47089947089,37.5198,37.5535,37.4995,37.5062,33399.4709
2010-10-25 15:00:00,55.55,55.64,55.54,55.6,48390.65255731922,37.5062,37.567,37.4995,37.54,48390.6526
2010-10-25 15:10:00,55.62,55.66,55.58,55.64,53461.19929453262,37.5535,37.5805,37.5265,37.567,53461.1993
2010-10-25 15:20:00,55.65,55.77,55.63,55.77,68672.83950617284,37.5738,37.6548,37.5603,37.6548,68672.8395
2010-10-25 15:30:00,55.77,55.79,55.48,55.48,129188.71252204584,37.6548,37.6683,37.459,37.459,129188.7125
2010-10-25 15:40:00,55.47,55.49,55.28,55.32,212081.1287477954,37.4522,37.4657,37.324,37.351,212081.1287
2010-10-25 15:50:00,55.31,55.32,55.2,55.24,279982.3633156966,37.3442,37.351,37.2699,37.2969,279982.3633
2010-10-26 09:30:00,55.09,55.21,54.76,54.88,105930.33509700176,37.1957,37.2767,36.9729,37.0539,105930.3351
2010-10-26 09:40:00,54.85,55.02,54.77,54.97,60956.79012345678,37.0336,37.1484,36.9796,37.1146,60956.7901
2010-10-26 09:50:00,54.96,54.97,54.89,54.89,63492.06349206349,37.1079,37.1146,37.0606,37.0606,63492.0635
2010-10-26 10:00:00,54.89,54.98,54.89,54.94,81569.66490299822,37.0606,37.1214,37.0606,37.0944,81569.6649
2010-10-26 10:10:00,54.93,55.02,54.91,55.01,47288.35978835978,37.0876,37.1484,37.0741,37.1417,47288.3598
2010-10-26 10:20:00,55.02,55.18,55.02,55.11,71097.88359788359,37.1484,37.2564,37.1484,37.2092,71097.8836
2010-10-26 10:30:00,55.12,55.18,55.1,55.18,50154.32098765432,37.2159,37.2564,37.2024,37.2564,50154.321
2010-10-26 10:40:00,55.18,55.32,55.17,55.3,49933.86243386243,37.2564,37.351,37.2497,37.3375,49933.8624
2010-10-26 10:50:00,55.3,55.37,55.23,55.36,48390.65255731922,37.3375,37.3847,37.2902,37.378,48390.6526
2010-10-26 11:00:00,55.36,55.44,55.28,55.31,38800.70546737213,37.378,37.432,37.324,37.3442,38800.7055
2010-10-26 11:10:00,55.32,55.47,55.28,55.43,43099.64726631393,37.351,37.4522,37.324,37.4252,43099.6473
2010-10-26 11:20:00,55.43,55.58,55.43,55.55,28659.611992945323,37.4252,37.5265,37.4252,37.5062,28659.612
2010-10-26 11:30:00,55.54,55.54,55.43,55.43,20061.728395061727,37.4995,37.4995,37.4252,37.4252,20061.7284
2010-10-26 11:40:00,55.43,55.47,55.38,55.46,27667.548500881832,37.4252,37.4522,37.3915,37.4455,27667.5485
2010-10-26 11:50:00,55.45,55.66,55.45,55.66,66468.25396825396,37.4387,37.5805,37.4387,37.5805,66468.254
2010-10-26 12:00:00,55.66,55.68,55.64,55.66,48280.42328042328,37.5805,37.594,37.567,37.5805,48280.4233
2010-10-26 12:10:00,55.66,55.67,55.63,55.64,23258.377425044087,37.5805,37.5873,37.5603,37.567,23258.3774
2010-10-26 12:20:00,55.64,55.71,55.63,55.68,26895.943562610228,37.567,37.6143,37.5603,37.594,26895.9436
2010-10-26 12:30:00,55.68,55.73,55.67,55.73,28549.38271604938,37.594,37.6278,37.5873,37.6278,28549.3827
2010-10-26 12:40:00,55.72,55.72,55.52,55.6,55445.3262786596,37.621,37.621,37.486,37.54,55445.3263
2010-10-26 12:50:00,55.61,55.67,55.59,55.65,27226.631393298056,37.5468,37.5873,37.5333,37.5738,27226.6314
2010-10-26 13:00:00,55.64,55.65,55.56,55.57,46847.44268077601,37.567,37.5738,37.513,37.5198,46847.4427
2010-10-26 13:10:00,55.58,55.6,55.56,55.58,33179.01234567901,37.5265,37.54,37.513,37.5265,33179.0123
2010-10-26 13:20:00,55.58,55.59,55.52,55.52,23478.835978835978,37.5265,37.5333,37.486,37.486,23478.836
2010-10-26 13:30:00,55.52,55.55,55.48,55.49,38139.32980599647,37.486,37.5062,37.459,37.4657,38139.3298
2010-10-26 13:40:00,55.49,55.65,55.48,55.58,84545.85537918871,37.4657,37.5738,37.459,37.5265,84545.8554
2010-10-26 13:50:00,55.58,55.61,55.52,55.58,75507.05467372133,37.5265,37.5468,37.486,37.5265,75507.0547
2010-10-26 14:00:00,55.57,55.58,55.4,55.4,52579.365079365074,37.5198,37.5265,37.405,37.405,52579.3651
2010-10-26 14:10:00,55.4,55.4,55.33,55.35,45194.003527336856,37.405,37.405,37.3577,37.3712,45194.0035
2010-10-26 14:20:00,55.35,55.38,55.32,55.37,36375.66137566137,37.3712,37.3915,37.351,37.3847,36375.6614
2010-10-26 14:30:00,55.37,55.5,55.35,55.5,47949.735449735446,37.3847,37.4725,37.3712,37.4725,47949.7354
2010-10-26 14:40:00,55.51,55.55,55.49,55.55,53020.28218694885,37.4792,37.5062,37.4657,37.5062,53020.2822
2010-10-26 14:50:00,55.54,55.64,55.54,55.58,71208.11287477953,37.4995,37.567,37.4995,37.5265,71208.1129
2010-10-26 15:00:00,55.58,55.58,55.54,55.56,68452.38095238095,37.5265,37.5265,37.4995,37.513,68452.381
2010-10-26 15:10:00,55.57,55.73,55.57,55.73,71759.25925925926,37.5198,37.6278,37.5198,37.6278,71759.2593
2010-10-26 15:20:00,55.73,55.85,55.73,55.81,99206.3492063492,37.6278,37.7088,37.6278,37.6818,99206.3492
2010-10-26 15:30:00,55.81,55.81,55.66,55.67,129629.62962962962,37.6818,37.6818,37.5805,37.5873,129629.6296
2010-10-26 15:40:00,55.68,55.71,55.53,55.58,175595.23809523808,37.594,37.6143,37.4927,37.5265,175595.2381
2010-10-26 15:50:00,55.58,55.64,55.55,55.64,245149.91181657845,37.5265,37.567,37.5062,37.567,245149.9118
2010-10-27 09:30:00,55.71,55.87,55.1,55.58,135802.46913580244,37.6143,37.7223,37.2024,37.5265,135802.4691
2010-10-27 09:40:00,55.58,55.58,55.33,55.38,101300.70546737211,37.5265,37.5265,37.3577,37.3915,101300.7055
2010-10-27 09:50:00,55.43,55.58,55.41,55.48,52689.59435626102,37.4252,37.5265,37.4117,37.459,52689.5944
2010-10-27 10:00:00,55.48,55.58,55.4,55.43,76719.57671957671,37.459,37.5265,37.405,37.4252,76719.5767
2010-10-27 10:10:00,55.45,55.67,55.38,55.59,67901.23456790122,37.4387,37.5873,37.3915,37.5333,67901.2346
2010-10-27 10:20:00,55.59,55.77,55.51,55.61,82120.81128747795,37.5333,37.6548,37.4792,37.5468,82120.8113
2010-10-27 10:30:00,55.6,55.67,55.49,55.67,78042.32804232804,37.54,37.5873,37.4657,37.5873,78042.328
2010-10-27 10:40:00,55.68,55.71,55.62,55.66,49492.945326278656,37.594,37.6143,37.5535,37.5805,49492.9453
2010-10-27 10:50:00,55.65,55.77,55.61,55.66,85868.60670194002,37.5738,37.6548,37.5468,37.5805,85868.6067
2010-10-27 11:00:00,55.66,55.72,55.49,55.53,124228.39506172838,37.5805,37.621,37.4657,37.4927,124228.3951
2010-10-27 11:10:00,55.53,55.63,55.53,55.61,50154.32098765432,37.4927,37.5603,37.4927,37.5468,50154.321
2010-10-27 11:20:00,55.61,55.62,55.5,55.54,34942.6807760141,37.5468,37.5535,37.4725,37.4995,34942.6808
2010-10-27 11:30:00,55.54,55.56,55.42,55.53,49603.1746031746,37.4995,37.513,37.4185,37.4927,49603.1746
2010-10-27 11:40:00,55.53,55.62,55.52,55.62,26565.2557319224,37.4927,37.5535,37.486,37.5535,26565.2557
2010-10-27 11:50:00,55.62,55.62,55.58,55.61,19731.040564373896,37.5535,37.5535,37.5265,37.5468,19731.0406
2010-10-27 12:00:00,55.61,55.66,55.59,55.66,25352.73368606701,37.5468,37.5805,37.5333,37.5805,25352.7337
2010-10-27 12:10:00,55.66,55.76,55.65,55.75,24581.12874779541,37.5805,37.648,37.5738,37.6413,24581.1287
2010-10-27 12:20:00,55.75,55.81,55.61,55.62,169312.16931216928,37.6413,37.6818,37.5468,37.5535,169312.1693
2010-10-27 12:30:00,55.62,55.64,55.49,55.5,69554.67372134038,37.5535,37.567,37.4657,37.4725,69554.6737
2010-10-27 12:40:00,55.5,55.5,55.37,55.37,48390.65255731922,37.4725,37.4725,37.3847,37.3847,48390.6526
2010-10-27 12:50:00,55.38,55.45,55.37,55.42,15432.098765432096,37.3915,37.4387,37.3847,37.4185,15432.0988
2010-10-27 13:00:00,55.43,55.52,55.43,55.48,17195.767195767196,37.4252,37.486,37.4252,37.459,17195.7672
2010-10-27 13:10:00,55.48,55.48,55.33,55.38,30423.28042328042,37.459,37.459,37.3577,37.3915,30423.2804
2010-10-27 13:20:00,55.39,55.56,55.38,55.54,20833.33333333333,37.3982,37.513,37.3915,37.4995,20833.3333
2010-10-27 13:30:00,55.53,55.53,55.42,55.45,11463.84479717813,37.4927,37.4927,37.4185,37.4387,11463.8448
2010-10-27 13:40:00,55.44,55.47,55.41,55.47,13447.971781305114,37.432,37.4522,37.4117,37.4522,13447.9718
2010-10-27 13:50:00,55.47,55.62,55.43,55.6,28549.38271604938,37.4522,37.5535,37.4252,37.54,28549.3827
2010-10-27 14:00:00,55.6,55.73,55.58,55.73,32186.948853615515,37.54,37.6278,37.5265,37.6278,32186.9489
2010-10-27 14:10:00,55.72,55.77,55.72,55.75,45524.69135802469,37.621,37.6548,37.621,37.6413,45524.6914
2010-10-27 14:20:00,55.74,55.76,55.68,55.68,23919.75308641975,37.6345,37.648,37.594,37.594,23919.7531
2010-10-27 14:30:00,55.68,55.77,55.66,55.75,68011.46384479717,37.594,37.6548,37.5805,37.6413,68011.4638
2010-10-27 14:40:00,55.75,55.76,55.67,55.68,59193.12169312168,37.6413,37.648,37.5873,37.594,59193.1217
2010-10-27 14:50:00,55.68,55.79,55.67,55.67,99647.26631393297,37.594,37.6683,37.5873,37.5873,99647.2663
2010-10-27 15:00:00,55.67,55.74,55.63,55.67,44753.08641975308,37.5873,37.6345,37.5603,37.5873,44753.0864
2010-10-27 15:10:00,55.67,55.71,55.64,55.71,51917.98941798941,37.5873,37.6143,37.567,37.6143,51917.9894
2010-10-27 15:20:00,55.7,55.77,55.67,55.68,64594.35626102292,37.6075,37.6548,37.5873,37.594,64594.3563
2010-10-27 15:30:00,55.68,55.71,55.62,55.71,101631.39329805996,37.594,37.6143,37.5535,37.6143,101631.3933
2010-10-27 15:40:00,55.72,55.73,55.62,55.65,140211.6402116402,37.621,37.6278,37.5535,37.5738,140211.6402
2010-10-27 15:50:00,55.65,55.68,55.61,55.64,303571.4285714285,37.5738,37.594,37.5468,37.567,303571.4286
2010-10-28 09:30:00,56.29,56.52,56.29,56.52,208994.70899470896,38.0059,38.1612,38.0059,38.1612,208994.709
2010-10-28 09:40:00,56.51,56.79,56.5,56.72,106481.48148148147,38.1544,38.3435,38.1477,38.2962,106481.4815
2010-10-28 09:50:00,56.71,56.72,56.5,56.51,109567.9012345679,38.2895,38.2962,38.1477,38.1544,109567.9012
2010-10-28 10:00:00,56.51,56.55,56.36,56.46,89947.08994708993,38.1544,38.1814,38.0531,38.1207,89947.0899
2010-10-28 10:10:00,56.46,56.57,56.46,56.55,54232.80423280423,38.1207,38.1949,38.1207,38.1814,54232.8042
2010-10-28 10:20:00,56.56,56.57,56.52,56.55,48059.96472663139,38.1882,38.1949,38.1612,38.1814,48059.9647
2010-10-28 10:30:00,56.55,56.55,56.21,56.22,51477.07231040564,38.1814,38.1814,37.9519,37.9586,51477.0723
2010-10-28 10:40:00,56.23,56.24,56.16,56.18,24581.12874779541,37.9654,37.9721,37.9181,37.9316,24581.1287
2010-10-28 10:50:00,56.18,56.19,56.11,56.11,31305.11463844797,37.9316,37.9384,37.8844,37.8844,31305.1146
2010-10-28 11:00:00,56.11,56.15,56.09,56.13,52689.59435626102,37.8844,37.9114,37.8708,37.8979,52689.5944
2010-10-28 11:10:00,56.12,56.13,55.93,55.95,56216.93121693121,37.8911,37.8979,37.7628,37.7763,56216.9312
2010-10-28 11:20:00,55.94,55.94,55.84,55.86,57980.59964726631,37.7696,37.7696,37.7021,37.7156,57980.5996
2010-10-28 11:30:00,55.85,56.04,55.79,56.0,35934.7442680776,37.7088,37.8371,37.6683,37.8101,35934.7443
2010-10-28 11:40:00,56.0,56.1,56.0,56.08,24691.358024691355,37.8101,37.8776,37.8101,37.8641,24691.358
2010-10-28 11:50:00,56.06,56.13,56.06,56.08,28108.465608465605,37.8506,37.8979,37.8506,37.8641,28108.4656
2010-10-28 12:00:00,56.07,56.07,55.85,55.85,33068.783068783065,37.8573,37.8573,37.7088,37.7088,33068.7831
2010-10-28 12:10:00,55.85,55.86,55.74,55.75,25793.65079365079,37.7088,37.7156,37.6345,37.6413,25793.6508
2010-10-28 12:20:00,55.75,55.75,55.68,55.74,43209.87654320987,37.6413,37.6413,37.594,37.6345,43209.8765
2010-10-28 12:30:00,55.73,55.8,55.71,55.79,22707.231040564373,37.6278,37.675,37.6143,37.6683,22707.231
2010-10-28 12:40:00,55.79,55.84,55.74,55.78,27447.089947089946,37.6683,37.7021,37.6345,37.6615,27447.0899
2010-10-28 12:50:00,55.78,55.89,55.78,55.85,21494.70899470899,37.6615,37.7358,37.6615,37.7088,21494.709
2010-10-28 13:00:00,55.85,56.01,55.83,55.98,18518.518518518515,37.7088,37.8168,37.6953,37.7966,18518.5185
2010-10-28 13:10:00,55.99,56.26,55.99,56.23,32407.407407407405,37.8033,37.9856,37.8033,37.9654,32407.4074
2010-10-28 13:20:00,56.23,56.24,56.0,56.05,23148.148148148142,37.9654,37.9721,37.8101,37.8438,23148.1481
2010-10-28 13:30:00,56.05,56.06,56.01,56.06,18298.059964726628,37.8438,37.8506,37.8168,37.8506,18298.06
2010-10-28 13:40:00,56.06,56.11,56.02,56.11,21494.70899470899,37.8506,37.8844,37.8236,37.8844,21494.709
2010-10-28 13:50:00,56.12,56.22,56.11,56.15,136243.38624338622,37.8911,37.9586,37.8844,37.9114,136243.3862
2010-10-28 14:00:00,56.13,56.26,56.12,56.26,22707.231040564373,37.8979,37.9856,37.8911,37.9856,22707.231
2010-10-28 14:10:00,56.26,56.26,56.16,56.16,21715.16754850088,37.9856,37.9856,37.9181,37.9181,21715.1675
2010-10-28 14:20:00,56.16,56.19,56.09,56.11,20171.95767195767,37.9181,37.9384,37.8708,37.8844,20171.9577
2010-10-28 14:30:00,56.11,56.18,56.1,56.17,26675.485008818338,37.8844,37.9316,37.8776,37.9249,26675.485
2010-10-28 14:40:00,56.16,56.39,56.16,56.37,42989.41798941798,37.9181,38.0734,37.9181,38.0599,42989.418
2010-10-28 14:50:00,56.37,56.37,56.27,56.3,21494.70899470899,38.0599,38.0599,37.9924,38.0126,21494.709
2010-10-28 15:00:00,56.3,56.42,56.28,56.39,35163.13932980599,38.0126,38.0937,37.9991,38.0734,35163.1393
2010-10-28 15:10:00,56.38,56.42,56.31,56.33,29210.75837742504,38.0666,38.0937,38.0194,38.0329,29210.7584
2010-10-28 15:20:00,56.34,56.36,56.25,56.35,55335.09700176367,38.0396,38.0531,37.9789,38.0464,55335.097
2010-10-28 15:30:00,56.36,56.58,56.32,56.56,139660.49382716048,38.0531,38.2017,38.0261,38.1882,139660.4938
2010-10-28 15:40:00,56.56,56.69,56.55,56.63,194775.13227513223,38.1882,38.276,38.1814,38.2354,194775.1323
2010-10-28 15:50:00,56.63,56.64,56.48,56.51,194775.13227513223,38.2354,38.2422,38.1342,38.1544,194775.1323
2010-10-29 09:30:00,56.56,56.7,56.44,56.55,63381.83421516754,38.1882,38.2827,38.1072,38.1814,63381.8342
2010-10-29 09:40:00,56.58,56.9,56.54,56.72,61177.24867724867,38.2017,38.4177,38.1747,38.2962,61177.2487
2010-10-29 09:50:00,56.73,56.79,56.65,56.65,45745.149911816574,38.303,38.3435,38.2489,38.2489,45745.1499
2010-10-29 10:00:00,56.67,56.91,56.63,56.87,30533.509700176364,38.2625,38.4245,38.2354,38.3975,30533.5097
2010-10-29 10:10:00,56.89,56.94,56.87,56.92,22817.460317460314,38.411,38.4448,38.3975,38.4312,22817.4603
2010-10-29 10:20:00,56.92,57.06,56.92,57.04,29210.75837742504,38.4312,38.5258,38.4312,38.5123,29210.7584
2010-10-29 10:30:00,57.03,57.04,56.98,56.99,43871.25220458553,38.5055,38.5123,38.4718,38.4785,43871.2522
2010-10-29 10:40:00,56.99,57.0,56.89,56.91,37477.95414462081,38.4785,38.4853,38.411,38.4245,37477.9541
2010-10-29 10:50:00,56.91,56.97,56.86,56.96,25683.421516754846,38.4245,38.465,38.3907,38.4583,25683.4215
2010-10-29 11:00:00,56.98,57.01,56.92,57.01,28108.465608465605,38.4718,38.492,38.4312,38.492,28108.4656
2010-10-29 11:10:00,56.99,57.01,56.93,56.97,23919.75308641975,38.4785,38.492,38.438,38.465,23919.7531
2010-10-29 11:20:00,56.98,57.01,56.95,56.97,27116.402116402114,38.4718,38.492,38.4515,38.465,27116.4021
2010-10-29 11:30:00,56.97,56.98,56.73,56.83,35934.7442680776,38.465,38.4718,38.303,38.3705,35934.7443
2010-10-29 11:40:00,56.82,56.88,56.73,56.78,26785.714285714283,38.3637,38.4042,38.303,38.3367,26785.7143
2010-10-29 11:50:00,56.79,56.82,56.75,56.8,22156.08465608465,38.3435,38.3637,38.3165,38.3502,22156.0847
2010-10-29 12:00:00,56.79,56.83,56.75,56.79,40013.22751322751,38.3435,38.3705,38.3165,38.3435,40013.2275
2010-10-29 12:10:00,56.8,56.92,56.79,56.92,29100.529100529096,38.3502,38.4312,38.3435,38.4312,29100.5291
2010-10-29 12:20:00,56.91,57.0,56.91,56.98,30202.821869488533,38.4245,38.4853,38.4245,38.4718,30202.8219
2010-10-29 12:30:00,56.97,57.0,56.97,56.97,27777.777777777774,38.465,38.4853,38.465,38.465,27777.7778
2010-10-29 12:40:00,56.97,57.0,56.95,56.98,23809.52380952381,38.465,38.4853,38.4515,38.4718,23809.5238
2010-10-29 12:50:00,56.98,57.04,56.98,57.04,9700.176366843032,38.4718,38.5123,38.4718,38.5123,9700.1764
2010-10-29 13:00:00,57.04,57.04,56.96,56.97,12455.90828924162,38.5123,38.5123,38.4583,38.465,12455.9083
2010-10-29 13:10:00,56.97,56.99,56.95,56.98,24691.358024691355,38.465,38.4785,38.4515,38.4718,24691.358
2010-10-29 13:20:00,56.99,57.05,56.99,57.03,11794.53262786596,38.4785,38.519,38.4785,38.5055,11794.5326
2010-10-29 13:30:00,57.03,57.04,56.97,56.98,12455.90828924162,38.5055,38.5123,38.465,38.4718,12455.9083
2010-10-29 13:40:00,56.98,57.05,56.97,57.04,19290.123456790123,38.4718,38.519,38.465,38.5123,19290.1235
2010-10-29 13:50:00,57.05,57.13,57.04,57.12,19069.66490299824,38.519,38.573,38.5123,38.5663,19069.6649
2010-10-29 14:00:00,57.13,57.14,57.11,57.11,21384.47971781305,38.573,38.5798,38.5595,38.5595,21384.4797
2010-10-29 14:10:00,57.11,57.13,57.09,57.13,28769.841269841265,38.5595,38.573,38.546,38.573,28769.8413
2010-10-29 14:20:00,57.12,57.15,57.11,57.13,49052.02821869488,38.5663,38.5865,38.5595,38.573,49052.0282
2010-10-29 14:30:00,57.13,57.13,57.03,57.03,53130.51146384479,38.573,38.573,38.5055,38.5055,53130.5115
2010-10-29 14:40:00,57.03,57.04,57.0,57.03,45194.003527336856,38.5055,38.5123,38.4853,38.5055,45194.0035
2010-10-29 14:50:00,57.02,57.05,56.99,57.0,52248.677248677246,38.4988,38.519,38.4785,38.4853,52248.6772
2010-10-29 15:00:00,57.0,57.06,56.95,57.06,107694.00352733684,38.4853,38.5258,38.4515,38.5258,107694.0035
2010-10-29 15:10:00,57.05,57.21,57.04,57.2,92151.6754850088,38.519,38.627,38.5123,38.6203,92151.6755
2010-10-29 15:20:00,57.2,57.34,57.18,57.34,71869.4885361552,38.6203,38.7148,38.6068,38.7148,71869.4885
2010-10-29 15:30:00,57.34,57.35,57.33,57.34,67129.62962962962,38.7148,38.7216,38.7081,38.7148,67129.6296
2010-10-29 15:40:00,57.34,57.36,57.32,57.34,139440.0352733686,38.7148,38.7283,38.7013,38.7148,139440.0353
2010-10-29 15:50:00,57.34,57.35,57.25,57.35,251432.98059964724,38.7148,38.7216,38.6541,38.7216,251432.9806
2010-11-01 09:30:00,57.48,58.02,57.48,58.02,83002.6455026455,38.8093,39.1739,38.8093,39.1739,83002.6455
2010-11-01 09:40:00,58.03,58.2,58.02,58.19,56216.93121693121,39.1807,39.2955,39.1739,39.2887,56216.9312
2010-11-01 09:50:00,58.18,58.22,58.02,58.04,45634.92063492063,39.282,39.309,39.1739,39.1874,45634.9206
2010-11-01 10:00:00,58.04,58.45,58.04,58.4,64263.66843033509,39.1874,39.4643,39.1874,39.4305,64263.6684
2010-11-01 10:10:00,58.41,58.5,58.4,58.42,44863.31569664903,39.4373,39.498,39.4305,39.444,44863.3157
2010-11-01 10:20:00,58.42,58.49,58.34,58.37,38470.0176366843,39.444,39.4913,39.39,39.4103,38470.0176
2010-11-01 10:30:00,58.35,58.43,58.24,58.26,39572.31040564374,39.3968,39.4508,39.3225,39.336,39572.3104
2010-11-01 10:40:00,58.26,58.28,58.24,58.28,24911.81657848324,39.336,39.3495,39.3225,39.3495,24911.8166
2010-11-01 10:50:00,58.29,58.29,58.12,58.13,22927.68959435626,39.3562,39.3562,39.2415,39.2482,22927.6896
2010-11-01 11:00:00,58.14,58.18,58.06,58.18,39792.76895943562,39.255,39.282,39.201,39.282,39792.769
2010-11-01 11:10:00,58.18,58.27,58.14,58.21,41997.35449735449,39.282,39.3427,39.255,39.3022,41997.3545
2010-11-01 11:20:00,58.21,58.26,58.17,58.26,28328.92416225749,39.3022,39.336,39.2752,39.336,28328.9242
2010-11-01 11:30:00,58.25,58.25,57.98,58.01,51036.155202821865,39.3292,39.3292,39.1469,39.1672,51036.1552
2010-11-01 11:40:00,58.02,58.02,57.96,57.97,32848.324514991175,39.1739,39.1739,39.1334,39.1402,32848.3245
2010-11-01 11:50:00,57.97,57.97,57.9,57.93,22817.460317460314,39.1402,39.1402,39.0929,39.1132,22817.4603
2010-11-01 12:00:00,57.94,57.94,57.81,57.81,25242.50440917108,39.1199,39.1199,39.0322,39.0322,25242.5044
2010-11-01 12:10:00,57.82,57.84,57.78,57.82,22156.08465608465,39.0389,39.0524,39.0119,39.0389,22156.0847
2010-11-01 12:20:00,57.82,57.92,57.82,57.87,17746.91358024691,39.0389,39.1064,39.0389,39.0727,17746.9136
2010-11-01 12:30:00,57.86,57.89,57.82,57.88,72089.94708994708,39.0659,39.0862,39.0389,39.0794,72089.9471
2010-11-01 12:40:00,57.88,57.91,57.86,57.9,25573.192239858905,39.0794,39.0997,39.0659,39.0929,25573.1922
2010-11-01 12:50:00,57.89,57.9,57.82,57.88,27226.631393298056,39.0862,39.0929,39.0389,39.0794,27226.6314
2010-11-01 13:00:00,57.88,57.95,57.85,57.9,33619.92945326278,39.0794,39.1267,39.0592,39.0929,33619.9295
2010-11-01 13:10:00,57.89,57.94,57.89,57.92,15873.015873015873,39.0862,39.1199,39.0862,39.1064,15873.0159
2010-11-01 13:20:00,57.92,57.93,57.81,57.83,32076.719576719574,39.1064,39.1132,39.0322,39.0457,32076.7196
2010-11-01 13:30:00,57.84,57.94,57.84,57.89,20833.33333333333,39.0524,39.1199,39.0524,39.0862,20833.3333
2010-11-01 13:40:00,57.89,57.93,57.87,57.89,22486.772486772483,39.0862,39.1132,39.0727,39.0862,22486.7725
2010-11-01 13:50:00,57.89,57.91,57.87,57.88,15652.557319223984,39.0862,39.0997,39.0727,39.0794,15652.5573
2010-11-01 14:00:00,57.88,57.93,57.88,57.89,15211.64021164021,39.0794,39.1132,39.0794,39.0862,15211.6402
2010-11-01 14:10:00,57.9,57.9,57.85,57.88,33509.70017636684,39.0929,39.0929,39.0592,39.0794,33509.7002
2010-11-01 14:20:00,57.88,57.91,57.81,57.81,31746.031746031746,39.0794,39.0997,39.0322,39.0322,31746.0317
2010-11-01 14:30:00,57.81,57.81,57.64,57.65,23809.52380952381,39.0322,39.0322,38.9174,38.9241,23809.5238
2010-11-01 14:40:00,57.65,57.65,57.51,57.52,37367.724867724864,38.9241,38.9241,38.8296,38.8364,37367.7249
2010-11-01 14:50:00,57.52,57.61,57.51,57.55,23809.52380952381,38.8364,38.8971,38.8296,38.8566,23809.5238
2010-11-01 15:00:00,57.56,57.57,57.27,57.31,72420.63492063491,38.8634,38.8701,38.6676,38.6946,72420.6349
2010-11-01 15:10:00,57.31,57.33,57.21,57.24,58752.20458553791,38.6946,38.7081,38.627,38.6473,58752.2046
2010-11-01 15:20:00,57.23,57.38,57.21,57.33,44863.31569664903,38.6406,38.7418,38.627,38.7081,44863.3157
2010-11-01 15:30:00,57.34,57.34,57.29,57.32,50595.23809523809,38.7148,38.7148,38.6811,38.7013,50595.2381
2010-11-01 15:40:00,57.31,57.51,57.31,57.47,98544.97354497352,38.6946,38.8296,38.6946,38.8026,98544.9735
2010-11-01 15:50:00,57.48,57.59,57.44,57.58,144400.35273368604,38.8093,38.8836,38.7823,38.8769,144400.3527
2010-11-02 09:30:00,58.07,58.48,58.07,58.36,66798.94179894179,39.2077,39.4845,39.2077,39.4035,66798.9418
2010-11-02 09:40:00,58.39,58.46,58.32,58.39,59634.03880070546,39.4238,39.471,39.3765,39.4238,59634.0388
2010-11-02 09:50:00,58.39,58.44,58.27,58.27,45414.462081128746,39.4238,39.4575,39.3427,39.3427,45414.4621
2010-11-02 10:00:00,58.26,58.37,58.18,58.36,47398.58906525573,39.336,39.4103,39.282,39.4035,47398.5891
2010-11-02 10:10:00,58.36,58.64,58.34,58.64,129960.31746031744,39.4035,39.5926,39.39,39.5926,129960.3175
2010-11-02 10:20:00,58.65,58.65,58.41,58.41,45083.77425044091,39.5993,39.5993,39.4373,39.4373,45083.7743
2010-11-02 10:30:00,58.41,58.41,58.24,58.28,25462.96296296296,39.4373,39.4373,39.3225,39.3495,25462.963
2010-11-02 10:40:00,58.29,58.4,58.29,58.35,32407.407407407405,39.3562,39.4305,39.3562,39.3968,32407.4074
2010-11-02 10:50:00,58.36,58.37,58.31,58.35,28659.611992945323,39.4035,39.4103,39.3697,39.3968,28659.612
2010-11-02 11:00:00,58.34,58.36,58.25,58.26,29431.216931216928,39.39,39.4035,39.3292,39.336,29431.2169
2010-11-02 11:10:00,58.25,58.27,58.22,58.27,22266.3139329806,39.3292,39.3427,39.309,39.3427,22266.3139
2010-11-02 11:20:00,58.28,58.3,58.23,58.23,19069.66490299824,39.3495,39.363,39.3157,39.3157,19069.6649
2010-11-02 11:30:00,58.22,58.31,58.22,58.28,26234.567901234564,39.309,39.3697,39.309,39.3495,26234.5679
2010-11-02 11:40:00,58.27,58.32,58.22,58.32,21604.938271604937,39.3427,39.3765,39.309,39.3765,21604.9383
2010-11-02 11:50:00,58.32,58.4,58.31,58.38,31194.885361552024,39.3765,39.4305,39.3697,39.417,31194.8854
2010-11-02 12:00:00,58.38,58.4,58.37,58.39,18628.74779541446,39.417,39.4305,39.4103,39.4238,18628.7478
2010-11-02 12:10:00,58.39,58.39,58.36,58.38,15873.015873015873,39.4238,39.4238,39.4035,39.417,15873.0159
2010-11-02 12:20:00,58.38,58.38,58.29,58.29,16203.703703703704,39.417,39.417,39.3562,39.3562,16203.7037
2010-11-02 12:30:00,58.29,58.31,58.25,58.27,29100.529100529096,39.3562,39.3697,39.3292,39.3427,29100.5291
2010-11-02 12:40:00,58.28,58.38,58.27,58.36,31856.261022927687,39.3495,39.417,39.3427,39.4035,31856.261
2010-11-02 12:50:00,58.37,58.44,58.37,58.43,20833.33333333333,39.4103,39.4575,39.4103,39.4508,20833.3333
2010-11-02 13:00:00,58.43,58.48,58.43,58.46,15101.410934744266,39.4508,39.4845,39.4508,39.471,15101.4109
2010-11-02 13:10:00,58.47,58.48,58.42,58.47,10692.239858906523,39.4778,39.4845,39.444,39.4778,10692.2399
2010-11-02 13:20:00,58.46,58.5,58.45,58.5,18628.74779541446,39.471,39.498,39.4643,39.498,18628.7478
2010-11-02 13:30:00,58.49,58.53,58.48,58.52,14440.035273368603,39.4913,39.5183,39.4845,39.5115,14440.0353
2010-11-02 13:40:00,58.51,58.59,58.51,58.58,24581.12874779541,39.5048,39.5588,39.5048,39.552,24581.1287
2010-11-02 13:50:00,58.58,58.63,58.58,58.62,22927.68959435626,39.552,39.5858,39.552,39.5791,22927.6896
2010-11-02 14:00:00,58.62,58.67,58.61,58.65,31194.885361552024,39.5791,39.6128,39.5723,39.5993,31194.8854
2010-11-02 14:10:00,58.64,58.68,58.61,58.63,45083.77425044091,39.5926,39.6196,39.5723,39.5858,45083.7743
2010-11-02 14:20:00,58.64,58.65,58.59,58.63,30423.28042328042,39.5926,39.5993,39.5588,39.5858,30423.2804
2010-11-02 14:30:00,58.64,58.65,58.6,58.6,31305.11463844797,39.5926,39.5993,39.5655,39.5655,31305.1146
2010-11-02 14:40:00,58.58,58.59,58.54,58.55,32407.407407407405,39.552,39.5588,39.525,39.5318,32407.4074
2010-11-02 14:50:00,58.55,58.61,58.53,58.58,45083.77425044091,39.5318,39.5723,39.5183,39.552,45083.7743
2010-11-02 15:00:00,58.58,58.6,58.48,58.48,46296.29629629629,39.552,39.5655,39.4845,39.4845,46296.2963
2010-11-02 15:10:00,58.49,58.52,58.48,58.52,21715.16754850088,39.4913,39.5115,39.4845,39.5115,21715.1675
2010-11-02 15:20:00,58.51,58.55,58.51,58.52,39021.16402116402,39.5048,39.5318,39.5048,39.5115,39021.164
2010-11-02 15:30:00,58.52,58.59,58.51,58.55,65696.64902998235,39.5115,39.5588,39.5048,39.5318,65696.649
2010-11-02 15:40:00,58.54,58.61,58.52,58.61,108024.69135802468,39.525,39.5723,39.5115,39.5723,108024.6914
2010-11-02 15:50:00,58.6,58.63,58.57,58.61,205467.3721340388,39.5655,39.5858,39.5453,39.5723,205467.3721
2010-11-03 09:30:00,58.46,58.67,58.4,58.65,62720.45855379188,39.471,39.6128,39.4305,39.5993,62720.4586
2010-11-03 09:40:00,58.65,58.74,58.57,58.68,36596.119929453256,39.5993,39.6601,39.5453,39.6196,36596.1199
2010-11-03 09:50:00,58.7,58.73,58.65,58.7,27116.402116402114,39.6331,39.6533,39.5993,39.6331,27116.4021
2010-11-03 10:00:00,58.7,58.7,58.31,58.5,66247.79541446207,39.6331,39.6331,39.3697,39.498,66247.7954
2010-11-03 10:10:00,58.5,58.6,58.5,58.57,20282.18694885361,39.498,39.5655,39.498,39.5453,20282.1869
2010-11-03 10:20:00,58.57,58.59,58.49,58.52,14991.181657848325,39.5453,39.5588,39.4913,39.5115,14991.1817
2010-11-03 10:30:00,58.52,58.6,58.43,58.46,61618.16578483245,39.5115,39.5655,39.4508,39.471,61618.1658
2010-11-03 10:40:00,58.46,58.47,58.22,58.23,74404.7619047619,39.471,39.4778,39.309,39.3157,74404.7619
2010-11-03 10:50:00,58.23,58.24,58.19,58.22,24140.21164021164,39.3157,39.3225,39.2887,39.309,24140.2116
2010-11-03 11:00:00,58.21,58.24,58.16,58.17,24691.358024691355,39.3022,39.3225,39.2685,39.2752,24691.358
2010-11-03 11:10:00,58.16,58.17,58.06,58.08,29320.987654320983,39.2685,39.2752,39.201,39.2145,29320.9877
2010-11-03 11:20:00,58.08,58.16,58.06,58.09,10912.698412698412,39.2145,39.2685,39.201,39.2212,10912.6984
2010-11-03 11:30:00,58.1,58.22,58.1,58.22,6172.839506172839,39.228,39.309,39.228,39.309,6172.8395
2010-11-03 11:40:00,58.22,58.24,58.1,58.1,14329.805996472662,39.309,39.3225,39.228,39.228,14329.806
2010-11-03 11:50:00,58.1,58.18,58.1,58.16,13999.11816578483,39.228,39.282,39.228,39.2685,13999.1182
2010-11-03 12:00:00,58.14,58.14,58.02,58.06,16975.308641975305,39.255,39.255,39.1739,39.201,16975.3086
2010-11-03 12:10:00,58.06,58.16,58.06,58.13,11463.84479717813,39.201,39.2685,39.201,39.2482,11463.8448
2010-11-03 12:20:00,58.14,58.14,58.03,58.06,8046.737213403879,39.255,39.255,39.1807,39.201,8046.7372
2010-11-03 12:30:00,58.05,58.07,58.04,58.05,26014.10934744268,39.1942,39.2077,39.1874,39.1942,26014.1093
2010-11-03 12:40:00,58.05,58.06,58.02,58.02,11243.38624338624,39.1942,39.201,39.1739,39.1739,11243.3862
2010-11-03 12:50:00,58.02,58.06,57.98,58.06,11133.156966490298,39.1739,39.201,39.1469,39.201,11133.157
2010-11-03 13:00:00,58.06,58.06,58.01,58.01,26344.79717813051,39.201,39.201,39.1672,39.1672,26344.7972
2010-11-03 13:10:00,57.98,57.99,57.95,57.96,27777.777777777774,39.1469,39.1537,39.1267,39.1334,27777.7778
2010-11-03 13:20:00,57.94,57.99,57.93,57.98,22045.85537918871,39.1199,39.1537,39.1132,39.1469,22045.8554
2010-11-03 13:30:00,57.98,58.03,57.98,58.02,18077.60141093474,39.1469,39.1807,39.1469,39.1739,18077.6014
2010-11-03 13:40:00,58.0,58.05,57.98,58.05,19951.499118165782,39.1604,39.1942,39.1469,39.1942,19951.4991
2010-11-03 13:50:00,58.05,58.06,57.96,57.98,22376.54320987654,39.1942,39.201,39.1334,39.1469,22376.5432
2010-11-03 14:00:00,57.98,58.06,57.95,57.98,31746.031746031746,39.1469,39.201,39.1267,39.1469,31746.0317
2010-11-03 14:10:00,57.98,58.22,57.73,58.04,60736.33156966489,39.1469,39.309,38.9781,39.1874,60736.3316
2010-11-03 14:20:00,58.05,58.37,57.66,57.71,80357.14285714286,39.1942,39.4103,38.9309,38.9646,80357.1429
2010-11-03 14:30:00,57.72,57.94,57.59,57.9,41446.20811287477,38.9714,39.1199,38.8836,39.0929,41446.2081
2010-11-03 14:40:00,57.9,58.06,57.8,58.01,39902.998236331565,39.0929,39.201,39.0254,39.1672,39902.9982
2010-11-03 14:50:00,58.0,58.14,58.0,58.11,81790.12345679011,39.1604,39.255,39.1604,39.2347,81790.1235
2010-11-03 15:00:00,58.12,58.27,58.06,58.22,30643.738977072306,39.2415,39.3427,39.201,39.309,30643.739
2010-11-03 15:10:00,58.23,58.32,58.2,58.23,35604.056437389765,39.3157,39.3765,39.2955,39.3157,35604.0564
2010-11-03 15:20:00,58.21,58.22,58.1,58.17,36044.97354497354,39.3022,39.309,39.228,39.2752,36044.9735
2010-11-03 15:30:00,58.17,58.22,58.07,58.12,85758.37742504408,39.2752,39.309,39.2077,39.2415,85758.3774
2010-11-03 15:40:00,58.12,58.16,58.06,58.12,96891.53439153438,39.2415,39.2685,39.201,39.2415,96891.5344
2010-11-03 15:50:00,58.12,58.3,58.12,58.29,159391.53439153437,39.2415,39.363,39.2415,39.3562,159391.5344
2010-11-04 09:30:00,58.72,58.77,58.57,58.73,76168.43033509699,39.6466,39.6803,39.5453,39.6533,76168.4303
2010-11-04 09:40:00,58.74,58.83,58.47,58.48,54232.80423280423,39.6601,39.7208,39.4778,39.4845,54232.8042
2010-11-04 09:50:00,58.47,58.52,58.42,58.48,84325.39682539682,39.4778,39.5115,39.444,39.4845,84325.3968
2010-11-04 10:00:00,58.49,58.5,58.41,58.46,53240.74074074074,39.4913,39.498,39.4373,39.471,53240.7407
2010-11-04 10:10:00,58.45,58.49,58.38,58.46,48059.96472663139,39.4643,39.4913,39.417,39.471,48059.9647
2010-11-04 10:20:00,58.47,58.59,58.47,58.59,37808.64197530864,39.4778,39.5588,39.4778,39.5588,37808.642
2010-11-04 10:30:00,58.58,58.68,58.53,58.68,41887.12522045855,39.552,39.6196,39.5183,39.6196,41887.1252
2010-11-04 10:40:00,58.67,58.83,58.66,58.82,33068.783068783065,39.6128,39.7208,39.6061,39.7141,33068.7831
2010-11-04 10:50:00,58.81,58.97,58.8,58.96,139770.7231040564,39.7073,39.8154,39.7006,39.8086,139770.7231
2010-11-04 11:00:00,58.97,59.12,58.96,59.11,44753.08641975308,39.8154,39.9166,39.8086,39.9099,44753.0864
2010-11-04 11:10:00,59.11,59.11,59.04,59.1,21715.16754850088,39.9099,39.9099,39.8626,39.9031,21715.1675
2010-11-04 11:20:00,59.09,59.11,59.06,59.1,16534.391534391532,39.8964,39.9099,39.8761,39.9031,16534.3915
2010-11-04 11:30:00,59.1,59.16,59.07,59.14,16093.474426807756,39.9031,39.9436,39.8829,39.9301,16093.4744
2010-11-04 11:40:00,59.14,59.19,59.14,59.15,19179.894179894178,39.9301,39.9639,39.9301,39.9369,19179.8942
2010-11-04 11:50:00,59.14,59.19,59.1,59.16,32517.636684303347,39.9301,39.9639,39.9031,39.9436,32517.6367
2010-11-04 12:00:00,59.16,59.19,59.11,59.19,32297.17813051146,39.9436,39.9639,39.9099,39.9639,32297.1781
2010-11-04 12:10:00,59.19,59.25,59.19,59.24,24029.982363315696,39.9639,40.0044,39.9639,39.9977,24029.9824
2010-11-04 12:20:00,59.25,59.32,59.25,59.29,20723.104056437387,40.0044,40.0517,40.0044,40.0314,20723.1041
2010-11-04 12:30:00,59.29,59.31,59.26,59.29,23368.60670194004,40.0314,40.0449,40.0112,40.0314,23368.6067
2010-11-04 12:40:00,59.28,59.3,59.21,59.21,23589.06525573192,40.0247,40.0382,39.9774,39.9774,23589.0653
2010-11-04 12:50:00,59.21,59.31,59.21,59.31,38029.10052910053,39.9774,40.0449,39.9774,40.0449,38029.1005
2010-11-04 13:00:00,59.3,59.33,59.29,59.32,33399.47089947089,40.0382,40.0584,40.0314,40.0517,33399.4709
2010-11-04 13:10:00,59.31,59.31,59.24,59.26,21384.47971781305,40.0449,40.0449,39.9977,40.0112,21384.4797
2010-11-04 13:20:00,59.26,59.27,59.22,59.24,16865.079365079364,40.0112,40.0179,39.9842,39.9977,16865.0794
2010-11-04 13:30:00,59.24,59.27,59.19,59.21,31525.57319223985,39.9977,40.0179,39.9639,39.9774,31525.5732
2010-11-04 13:40:00,59.21,59.24,59.19,59.24,25242.50440917108,39.9774,39.9977,39.9639,39.9977,25242.5044
2010-11-04 13:50:00,59.23,59.25,59.22,59.22,22156.08465608465,39.9909,40.0044,39.9842,39.9842,22156.0847
2010-11-04 14:00:00,59.21,59.25,59.14,59.15,47178.13051146384,39.9774,40.0044,39.9301,39.9369,47178.1305
2010-11-04 14:10:00,59.15,59.19,59.14,59.14,26455.02645502645,39.9369,39.9639,39.9301,39.9301,26455.0265
2010-11-04 14:20:00,59.15,59.2,59.1,59.11,37698.41269841269,39.9369,39.9707,39.9031,39.9099,37698.4127
2010-11-04 14:30:00,59.12,59.31,59.12,59.31,26234.567901234564,39.9166,40.0449,39.9166,40.0449,26234.5679
2010-11-04 14:40:00,59.31,59.32,59.23,59.25,20282.18694885361,40.0449,40.0517,39.9909,40.0044,20282.1869
2010-11-04 14:50:00,59.24,59.28,59.22,59.27,70436.50793650793,39.9977,40.0247,39.9842,40.0179,70436.5079
2010-11-04 15:00:00,59.27,59.3,59.23,59.29,60405.643738977065,40.0179,40.0382,39.9909,40.0314,60405.6437
2010-11-04 15:10:00,59.29,59.36,59.27,59.28,83333.33333333333,40.0314,40.0787,40.0179,40.0247,83333.3333
2010-11-04 15:20:00,59.28,59.39,59.22,59.39,114858.90652557318,40.0247,40.0989,39.9842,40.0989,114858.9065
2010-11-04 15:30:00,59.39,59.39,59.25,59.26,124338.62433862431,40.0989,40.0989,40.0044,40.0112,124338.6243
2010-11-04 15:40:00,59.26,59.27,59.15,59.17,175925.9259259259,40.0112,40.0179,39.9369,39.9504,175925.9259
2010-11-04 15:50:00,59.17,59.29,59.14,59.25,210868.60670194,39.9504,40.0314,39.9301,40.0044,210868.6067
2010-11-05 09:30:00,59.17,59.27,59.1,59.25,40343.91534391534,39.9504,40.0179,39.9031,40.0044,40343.9153
2010-11-05 09:40:00,59.26,59.35,59.15,59.19,31635.8024691358,40.0112,40.0719,39.9369,39.9639,31635.8025
2010-11-05 09:50:00,59.18,59.32,59.07,59.07,25573.192239858905,39.9572,40.0517,39.8829,39.8829,25573.1922
2010-11-05 10:00:00,59.07,59.42,59.07,59.39,24911.81657848324,39.8829,40.1192,39.8829,40.0989,24911.8166
2010-11-05 10:10:00,59.39,59.5,59.39,59.41,49382.71604938271,40.0989,40.1732,40.0989,40.1124,49382.716
2010-11-05 10:20:00,59.4,59.4,59.27,59.33,31746.031746031746,40.1057,40.1057,40.0179,40.0584,31746.0317
2010-11-05 10:30:00,59.31,59.37,59.28,59.28,29982.36331569665,40.0449,40.0854,40.0247,40.0247,29982.3633
2010-11-05 10:40:00,59.28,59.32,59.23,59.28,23368.60670194004,40.0247,40.0517,39.9909,40.0247,23368.6067
2010-11-05 10:50:00,59.29,59.36,59.27,59.29,28439.15343915344,40.0314,40.0787,40.0179,40.0314,28439.1534
2010-11-05 11:00:00,59.28,59.39,59.24,59.39,32297.17813051146,40.0247,40.0989,39.9977,40.0989,32297.1781
2010-11-05 11:10:00,59.39,59.39,59.34,59.35,20392.416225749555,40.0989,40.0989,40.0652,40.0719,20392.4162
2010-11-05 11:20:00,59.36,59.39,59.33,59.35,17195.767195767196,40.0787,40.0989,40.0584,40.0719,17195.7672
2010-11-05 11:30:00,59.33,59.38,59.21,59.21,21715.16754850088,40.0584,40.0922,39.9774,39.9774,21715.1675
2010-11-05 11:40:00,59.23,59.24,59.15,59.23,15432.098765432096,39.9909,39.9977,39.9369,39.9909,15432.0988
2010-11-05 11:50:00,59.22,59.26,59.14,59.18,14109.347442680775,39.9842,40.0112,39.9301,39.9572,14109.3474
2010-11-05 12:00:00,59.18,59.24,59.13,59.23,15652.557319223984,39.9572,39.9977,39.9234,39.9909,15652.5573
2010-11-05 12:10:00,59.23,59.29,59.23,59.25,10582.01058201058,39.9909,40.0314,39.9909,40.0044,10582.0106
2010-11-05 12:20:00,59.24,59.24,59.12,59.12,17416.225749559082,39.9977,39.9977,39.9166,39.9166,17416.2257
2010-11-05 12:30:00,59.13,59.29,59.1,59.29,19179.894179894178,39.9234,40.0314,39.9031,40.0314,19179.8942
2010-11-05 12:40:00,59.29,59.29,59.19,59.21,14550.264550264548,40.0314,40.0314,39.9639,39.9774,14550.2646
2010-11-05 12:50:00,59.21,59.22,59.15,59.2,11684.303350970016,39.9774,39.9842,39.9369,39.9707,11684.3034
2010-11-05 13:00:00,59.21,59.34,59.2,59.33,9810.405643738975,39.9774,40.0652,39.9707,40.0584,9810.4056
2010-11-05 13:10:00,59.33,59.35,59.28,59.29,9369.488536155202,40.0584,40.0719,40.0247,40.0314,9369.4885
2010-11-05 13:20:00,59.28,59.29,59.23,59.25,9700.176366843032,40.0247,40.0314,39.9909,40.0044,9700.1764
2010-11-05 13:30:00,59.25,59.25,59.18,59.19,18187.830687830687,40.0044,40.0044,39.9572,39.9639,18187.8307
2010-11-05 13:40:00,59.19,59.21,59.17,59.21,4298.941798941799,39.9639,39.9774,39.9504,39.9774,4298.9418
2010-11-05 13:50:00,59.21,59.24,59.21,59.24,7826.278659611992,39.9774,39.9977,39.9774,39.9977,7826.2787
2010-11-05 14:00:00,59.24,59.25,59.15,59.19,16975.308641975305,39.9977,40.0044,39.9369,39.9639,16975.3086
2010-11-05 14:10:00,59.18,59.18,59.08,59.1,11133.156966490298,39.9572,39.9572,39.8896,39.9031,11133.157
2010-11-05 14:20:00,59.08,59.17,59.08,59.14,14550.264550264548,39.8896,39.9504,39.8896,39.9301,14550.2646
2010-11-05 14:30:00,59.14,59.21,59.1,59.2,13888.888888888889,39.9301,39.9774,39.9031,39.9707,13888.8889
2010-11-05 14:40:00,59.2,59.29,59.18,59.29,23919.75308641975,39.9707,40.0314,39.9572,40.0314,23919.7531
2010-11-05 14:50:00,59.27,59.28,59.2,59.22,14109.347442680775,40.0179,40.0247,39.9707,39.9842,14109.3474
2010-11-05 15:00:00,59.22,59.27,59.21,59.26,15101.410934744266,39.9842,40.0179,39.9774,40.0112,15101.4109
2010-11-05 15:10:00,59.26,59.27,59.17,59.19,14770.723104056437,40.0112,40.0179,39.9504,39.9639,14770.7231
2010-11-05 15:20:00,59.18,59.23,59.16,59.23,17967.3721340388,39.9572,39.9909,39.9436,39.9909,17967.3721
2010-11-05 15:30:00,59.22,59.26,59.17,59.18,24140.21164021164,39.9842,40.0112,39.9504,39.9572,24140.2116
2010-11-05 15:40:00,59.17,59.3,59.11,59.28,59413.58024691357,39.9504,40.0382,39.9099,40.0247,59413.5802
2010-11-05 15:50:00,59.28,59.38,59.27,59.29,92592.59259259258,40.0247,40.0922,40.0179,40.0314,92592.5926
2010-11-08 09:30:00,58.79,58.86,57.92,58.79,87191.35802469135,39.6938,39.7411,39.1064,39.6938,87191.358
2010-11-08 09:40:00,58.75,58.96,58.64,58.89,40784.83245149911,39.6668,39.8086,39.5926,39.7614,40784.8325
2010-11-08 09:50:00,58.89,58.97,58.74,58.9,32407.407407407405,39.7614,39.8154,39.6601,39.7681,32407.4074
2010-11-08 10:00:00,58.9,58.97,58.85,58.95,27226.631393298056,39.7681,39.8154,39.7343,39.8019,27226.6314
2010-11-08 10:10:00,58.94,59.06,58.9,59.01,40674.60317460317,39.7951,39.8761,39.7681,39.8424,40674.6032
2010-11-08 10:20:00,59.02,59.24,59.02,59.19,60185.185185185175,39.8491,39.9977,39.8491,39.9639,60185.1852
2010-11-08 10:30:00,59.2,59.23,59.16,59.2,30753.96825396825,39.9707,39.9909,39.9436,39.9707,30753.9683
2010-11-08 10:40:00,59.21,59.36,59.18,59.33,31305.11463844797,39.9774,40.0787,39.9572,40.0584,31305.1146
2010-11-08 10:50:00,59.32,59.39,59.29,59.31,51697.53086419753,40.0517,40.0989,40.0314,40.0449,51697.5309
2010-11-08 11:00:00,59.3,59.39,59.25,59.37,46296.29629629629,40.0382,40.0989,40.0044,40.0854,46296.2963
2010-11-08 11:10:00,59.37,59.39,59.35,59.39,17195.767195767196,40.0854,40.0989,40.0719,40.0989,17195.7672
2010-11-08 11:20:00,59.36,59.4,59.31,59.36,15873.015873015873,40.0787,40.1057,40.0449,40.0787,15873.0159
2010-11-08 11:30:00,59.35,59.42,59.34,59.36,16424.162257495587,40.0719,40.1192,40.0652,40.0787,16424.1623
2010-11-08 11:40:00,59.34,59.36,59.28,59.33,13337.742504409169,40.0652,40.0787,40.0247,40.0584,13337.7425
2010-11-08 11:50:00,59.34,59.5,59.34,59.47,13447.971781305114,40.0652,40.1732,40.0652,40.153,13447.9718
2010-11-08 12:00:00,59.48,59.49,59.38,59.42,14770.723104056437,40.1597,40.1665,40.0922,40.1192,14770.7231
2010-11-08 12:10:00,59.41,59.44,59.38,59.43,13227.513227513226,40.1124,40.1327,40.0922,40.1259,13227.5132
2010-11-08 12:20:00,59.43,59.5,59.42,59.46,24691.358024691355,40.1259,40.1732,40.1192,40.1462,24691.358
2010-11-08 12:30:00,59.46,59.46,59.35,59.39,9479.717813051146,40.1462,40.1462,40.0719,40.0989,9479.7178
2010-11-08 12:40:00,59.39,59.41,59.35,59.37,5842.151675485008,40.0989,40.1124,40.0719,40.0854,5842.1517
2010-11-08 12:50:00,59.34,59.36,59.29,59.29,6944.444444444443,40.0652,40.0787,40.0314,40.0314,6944.4444
2010-11-08 13:00:00,59.29,59.35,59.27,59.33,8156.966490299823,40.0314,40.0719,40.0179,40.0584,8156.9665
2010-11-08 13:10:00,59.34,59.4,59.29,59.32,14219.576719576718,40.0652,40.1057,40.0314,40.0517,14219.5767
2010-11-08 13:20:00,59.31,59.43,59.3,59.3,17746.91358024691,40.0449,40.1259,40.0382,40.0382,17746.9136
2010-11-08 13:30:00,59.31,59.31,59.27,59.29,8597.883597883598,40.0449,40.0449,40.0179,40.0314,8597.8836
2010-11-08 13:40:00,59.27,59.27,59.18,59.24,10361.552028218694,40.0179,40.0179,39.9572,39.9977,10361.552
2010-11-08 13:50:00,59.24,59.26,59.23,59.26,7605.820105820105,39.9977,40.0112,39.9909,40.0112,7605.8201
2010-11-08 14:00:00,59.26,59.29,59.23,59.25,12345.679012345678,40.0112,40.0314,39.9909,40.0044,12345.679
2010-11-08 14:10:00,59.26,59.27,59.18,59.26,9259.259259259255,40.0112,40.0179,39.9572,40.0112,9259.2593
2010-11-08 14:20:00,59.26,59.27,59.14,59.14,23809.52380952381,40.0112,40.0179,39.9301,39.9301,23809.5238
2010-11-08 14:30:00,59.14,59.14,59.07,59.08,28218.69488536155,39.9301,39.9301,39.8829,39.8896,28218.6949
2010-11-08 14:40:00,59.1,59.13,59.08,59.12,18077.60141093474,39.9031,39.9234,39.8896,39.9166,18077.6014
2010-11-08 14:50:00,59.11,59.2,59.11,59.19,26675.485008818338,39.9099,39.9707,39.9099,39.9639,26675.485
2010-11-08 15:00:00,59.18,59.32,59.18,59.21,38470.0176366843,39.9572,40.0517,39.9572,39.9774,38470.0176
2010-11-08 15:10:00,59.19,59.25,59.18,59.24,13007.05467372134,39.9639,40.0044,39.9572,39.9977,13007.0547
2010-11-08 15:20:00,59.23,59.28,59.2,59.2,12345.679012345678,39.9909,40.0247,39.9707,39.9707,12345.679
2010-11-08 15:30:00,59.2,59.31,59.2,59.23,27667.548500881832,39.9707,40.0449,39.9707,39.9909,27667.5485
2010-11-08 15:40:00,59.23,59.29,59.17,59.23,53791.887125220455,39.9909,40.0314,39.9504,39.9909,53791.8871
2010-11-08 15:50:00,59.23,59.25,59.11,59.25,64263.66843033509,39.9909,40.0044,39.9099,40.0044,64263.6684
2010-11-09 09:30:00,59.55,59.58,58.69,59.05,71759.25925925926,40.207,40.2272,39.6263,39.8694,71759.2593
2010-11-09 09:40:00,59.0,59.01,58.82,58.93,31856.261022927687,39.8356,39.8424,39.7141,39.7884,31856.261
2010-11-09 09:50:00,58.93,58.95,58.8,58.84,34060.84656084656,39.7884,39.8019,39.7006,39.7276,34060.8466
2010-11-09 10:00:00,58.87,59.18,58.87,59.12,30533.509700176364,39.7478,39.9572,39.7478,39.9166,30533.5097
2010-11-09 10:10:00,59.13,59.26,59.13,59.22,15762.786596119928,39.9234,40.0112,39.9234,39.9842,15762.7866
2010-11-09 10:20:00,59.22,59.29,59.22,59.24,20943.56261022928,39.9842,40.0314,39.9842,39.9977,20943.5626
2010-11-09 10:30:00,59.24,59.24,59.17,59.18,13668.430335097,39.9977,39.9977,39.9504,39.9572,13668.4303
2010-11-09 10:40:00,59.19,59.28,59.19,59.26,22045.85537918871,39.9639,40.0247,39.9639,40.0112,22045.8554
2010-11-09 10:50:00,59.28,59.31,59.26,59.31,8377.42504409171,40.0247,40.0449,40.0112,40.0449,8377.425
2010-11-09 11:00:00,59.3,59.34,59.22,59.23,24250.440917107582,40.0382,40.0652,39.9842,39.9909,24250.4409
2010-11-09 11:10:00,59.23,59.38,59.18,59.38,18408.289241622573,39.9909,40.0922,39.9572,40.0922,18408.2892
2010-11-09 11:20:00,59.38,59.46,59.32,59.41,28880.07054673721,40.0922,40.1462,40.0517,40.1124,28880.0705
2010-11-09 11:30:00,59.4,59.49,59.34,59.48,23919.75308641975,40.1057,40.1665,40.0652,40.1597,23919.7531
2010-11-09 11:40:00,59.48,59.55,59.46,59.54,20392.416225749555,40.1597,40.207,40.1462,40.2002,20392.4162
2010-11-09 11:50:00,59.52,59.53,59.29,59.29,25903.880070546733,40.1867,40.1935,40.0314,40.0314,25903.8801
2010-11-09 12:00:00,59.29,59.35,59.29,59.35,20061.728395061727,40.0314,40.0719,40.0314,40.0719,20061.7284
2010-11-09 12:10:00,59.34,59.36,59.29,59.29,14329.805996472662,40.0652,40.0787,40.0314,40.0314,14329.806
2010-11-09 12:20:00,59.29,59.29,59.19,59.23,17195.767195767196,40.0314,40.0314,39.9639,39.9909,17195.7672
2010-11-09 12:30:00,59.24,59.3,59.24,59.26,16424.162257495587,39.9977,40.0382,39.9977,40.0112,16424.1623
2010-11-09 12:40:00,59.26,59.31,59.26,59.29,23589.06525573192,40.0112,40.0449,40.0112,40.0314,23589.0653
2010-11-09 12:50:00,59.29,59.42,59.29,59.37,26455.02645502645,40.0314,40.1192,40.0314,40.0854,26455.0265
2010-11-09 13:00:00,59.37,59.5,59.37,59.5,43981.481481481474,40.0854,40.1732,40.0854,40.1732,43981.4815
2010-11-09 13:10:00,59.49,59.55,59.47,59.48,29651.67548500881,40.1665,40.207,40.153,40.1597,29651.6755
2010-11-09 13:20:00,59.48,59.48,59.35,59.39,34832.451499118164,40.1597,40.1597,40.0719,40.0989,34832.4515
2010-11-09 13:30:00,59.39,59.47,59.32,59.33,52799.82363315696,40.0989,40.153,40.0517,40.0584,52799.8236
2010-11-09 13:40:00,59.32,59.33,59.24,59.25,30974.426807760137,40.0517,40.0584,39.9977,40.0044,30974.4268
2010-11-09 13:50:00,59.26,59.32,59.18,59.32,33179.01234567901,40.0112,40.0517,39.9572,40.0517,33179.0123
2010-11-09 14:00:00,59.31,59.32,59.29,59.3,22045.85537918871,40.0449,40.0517,40.0314,40.0382,22045.8554
2010-11-09 14:10:00,59.3,59.4,59.29,59.29,30533.509700176364,40.0382,40.1057,40.0314,40.0314,30533.5097
2010-11-09 14:20:00,59.3,59.31,59.26,59.31,16424.162257495587,40.0382,40.0449,40.0112,40.0449,16424.1623
2010-11-09 14:30:00,59.29,59.41,59.29,59.39,26895.943562610228,40.0314,40.1124,40.0314,40.0989,26895.9436
2010-11-09 14:40:00,59.4,59.4,59.36,59.37,24911.81657848324,40.1057,40.1057,40.0787,40.0854,24911.8166
2010-11-09 14:50:00,59.37,59.37,59.23,59.28,25793.65079365079,40.0854,40.0854,39.9909,40.0247,25793.6508
2010-11-09 15:00:00,59.27,59.29,59.22,59.25,30313.05114638448,40.0179,40.0314,39.9842,40.0044,30313.0511
2010-11-09 15:10:00,59.24,59.3,59.19,59.28,29320.987654320983,39.9977,40.0382,39.9639,40.0247,29320.9877
2010-11-09 15:20:00,59.28,59.28,59.18,59.24,40674.60317460317,40.0247,40.0247,39.9572,39.9977,40674.6032
2010-11-09 15:30:00,59.25,59.26,59.13,59.16,45083.77425044091,40.0044,40.0112,39.9234,39.9436,45083.7743
2010-11-09 15:40:00,59.16,59.19,58.93,58.95,93033.50970017636,39.9436,39.9639,39.7884,39.8019,93033.5097
2010-11-09 15:50:00,58.96,59.2,58.95,59.19,134479.71781305113,39.8086,39.9707,39.8019,39.9639,134479.7178
2010-11-10 09:30:00,59.03,59.09,58.74,58.89,59523.80952380952,39.8559,39.8964,39.6601,39.7614,59523.8095
2010-11-10 09:40:00,58.87,58.96,58.78,58.78,33289.241622574955,39.7478,39.8086,39.6871,39.6871,33289.2416
2010-11-10 09:50:00,58.78,58.84,58.71,58.77,37367.724867724864,39.6871,39.7276,39.6398,39.6803,37367.7249
2010-11-10 10:00:00,58.75,58.79,58.66,58.69,34171.0758377425,39.6668,39.6938,39.6061,39.6263,34171.0758
2010-11-10 10:10:00,58.68,58.8,58.66,58.78,31746.031746031746,39.6196,39.7006,39.6061,39.6871,31746.0317
2010-11-10 10:20:00,58.78,58.83,58.72,58.78,38580.246913580246,39.6871,39.7208,39.6466,39.6871,38580.2469
2010-11-10 10:30:00,58.79,58.88,58.78,58.81,29320.987654320983,39.6938,39.7546,39.6871,39.7073,29320.9877
2010-11-10 10:40:00,58.81,58.89,58.8,58.8,25132.27513227513,39.7073,39.7614,39.7006,39.7006,25132.2751
2010-11-10 10:50:00,58.8,58.8,58.7,58.73,12014.991181657848,39.7006,39.7006,39.6331,39.6533,12014.9912
2010-11-10 11:00:00,58.76,58.8,58.71,58.76,41005.291005291,39.6736,39.7006,39.6398,39.6736,41005.291
2010-11-10 11:10:00,58.75,58.8,58.73,58.8,52469.13580246913,39.6668,39.7006,39.6533,39.7006,52469.1358
2010-11-10 11:20:00,58.8,58.85,58.79,58.84,19951.499118165782,39.7006,39.7343,39.6938,39.7276,19951.4991
2010-11-10 11:30:00,58.83,59.0,58.83,58.98,20392.416225749555,39.7208,39.8356,39.7208,39.8221,20392.4162
2010-11-10 11:40:00,58.97,59.06,58.96,59.06,12896.825396825396,39.8154,39.8761,39.8086,39.8761,12896.8254
2010-11-10 11:50:00,59.07,59.18,59.07,59.14,30753.96825396825,39.8829,39.9572,39.8829,39.9301,30753.9683
2010-11-10 12:00:00,59.14,59.15,59.04,59.07,21164.02116402116,39.9301,39.9369,39.8626,39.8829,21164.0212
2010-11-10 12:10:00,59.05,59.08,59.01,59.03,25573.192239858905,39.8694,39.8896,39.8424,39.8559,25573.1922
2010-11-10 12:20:00,59.03,59.07,59.02,59.06,14880.95238095238,39.8559,39.8829,39.8491,39.8761,14880.9524
2010-11-10 12:30:00,59.05,59.09,59.03,59.09,14991.181657848325,39.8694,39.8964,39.8559,39.8964,14991.1817
2010-11-10 12:40:00,59.08,59.1,59.01,59.04,20392.416225749555,39.8896,39.9031,39.8424,39.8626,20392.4162
2010-11-10 12:50:00,59.02,59.08,59.01,59.02,9589.947089947089,39.8491,39.8896,39.8424,39.8491,9589.9471
2010-11-10 13:00:00,59.03,59.11,58.96,59.09,30864.197530864192,39.8559,39.9099,39.8086,39.8964,30864.1975
2010-11-10 13:10:00,59.09,59.19,59.03,59.19,14219.576719576718,39.8964,39.9639,39.8559,39.9639,14219.5767
2010-11-10 13:20:00,59.18,59.29,59.17,59.23,49603.1746031746,39.9572,40.0314,39.9504,39.9909,49603.1746
2010-11-10 13:30:00,59.24,59.3,59.18,59.26,21053.79188712522,39.9977,40.0382,39.9572,40.0112,21053.7919
2010-11-10 13:40:00,59.23,59.23,59.07,59.1,31305.11463844797,39.9909,39.9909,39.8829,39.9031,31305.1146
2010-11-10 13:50:00,59.1,59.17,59.05,59.14,20943.56261022928,39.9031,39.9504,39.8694,39.9301,20943.5626
2010-11-10 14:00:00,59.13,59.36,59.13,59.36,21384.47971781305,39.9234,40.0787,39.9234,40.0787,21384.4797
2010-11-10 14:10:00,59.34,59.35,59.21,59.23,23148.148148148142,40.0652,40.0719,39.9774,39.9909,23148.1481
2010-11-10 14:20:00,59.24,59.26,59.13,59.24,14880.95238095238,39.9977,40.0112,39.9234,39.9977,14880.9524
2010-11-10 14:30:00,59.25,59.26,59.13,59.17,41335.97883597883,40.0044,40.0112,39.9234,39.9504,41335.9788
2010-11-10 14:40:00,59.16,59.18,59.11,59.12,16865.079365079364,39.9436,39.9572,39.9099,39.9166,16865.0794
2010-11-10 14:50:00,59.12,59.14,59.1,59.12,26234.567901234564,39.9166,39.9301,39.9031,39.9166,26234.5679
2010-11-10 15:00:00,59.13,59.18,59.01,59.01,42107.58377425044,39.9234,39.9572,39.8424,39.8424,42107.5838
2010-11-10 15:10:00,59.01,59.09,58.97,59.07,44091.71075837742,39.8424,39.8964,39.8154,39.8829,44091.7108
2010-11-10 15:20:00,59.08,59.13,59.06,59.1,33399.47089947089,39.8896,39.9234,39.8761,39.9031,33399.4709
2010-11-10 15:30:00,59.08,59.14,59.04,59.07,36375.66137566137,39.8896,39.9301,39.8626,39.8829,36375.6614
2010-11-10 15:40:00,59.06,59.13,59.02,59.05,60956.79012345678,39.8761,39.9234,39.8491,39.8694,60956.7901
2010-11-10 15:50:00,59.06,59.17,59.06,59.16,136243.38624338622,39.8761,39.9504,39.8761,39.9436,136243.3862
2010-11-11 09:30:00,58.7,58.73,58.27,58.28,91049.38271604935,39.6331,39.6533,39.3427,39.3495,91049.3827
2010-11-11 09:40:00,58.27,58.27,57.94,58.1,63161.375661375656,39.3427,39.3427,39.1199,39.228,63161.3757
2010-11-11 09:50:00,58.12,58.15,57.94,58.1,37808.64197530864,39.2415,39.2617,39.1199,39.228,37808.642
2010-11-11 10:00:00,58.09,58.19,57.89,58.19,39351.85185185185,39.2212,39.2887,39.0862,39.2887,39351.8519
2010-11-11 10:10:00,58.2,58.33,58.14,58.31,29982.36331569665,39.2955,39.3833,39.255,39.3697,29982.3633
2010-11-11 10:20:00,58.31,58.42,58.3,58.37,21164.02116402116,39.3697,39.444,39.363,39.4103,21164.0212
2010-11-11 10:30:00,58.35,58.37,58.11,58.16,37037.03703703703,39.3968,39.4103,39.2347,39.2685,37037.037
2010-11-11 10:40:00,58.15,58.16,58.05,58.1,28769.841269841265,39.2617,39.2685,39.1942,39.228,28769.8413
2010-11-11 10:50:00,58.09,58.23,58.06,58.2,29100.529100529096,39.2212,39.3157,39.201,39.2955,29100.5291
2010-11-11 11:00:00,58.21,58.28,58.11,58.11,34942.6807760141,39.3022,39.3495,39.2347,39.2347,34942.6808
2010-11-11 11:10:00,58.11,58.12,58.02,58.11,27998.23633156966,39.2347,39.2415,39.1739,39.2347,27998.2363
2010-11-11 11:20:00,58.12,58.13,57.96,57.99,24360.670194003524,39.2415,39.2482,39.1334,39.1537,24360.6702
2010-11-11 11:30:00,58.0,58.14,57.98,58.12,16975.308641975305,39.1604,39.255,39.1469,39.2415,16975.3086
2010-11-11 11:40:00,58.12,58.12,58.0,58.12,16644.620811287477,39.2415,39.2415,39.1604,39.2415,16644.6208
2010-11-11 11:50:00,58.11,58.12,58.04,58.04,12896.825396825396,39.2347,39.2415,39.1874,39.1874,12896.8254
2010-11-11 12:00:00,58.05,58.08,58.02,58.02,33068.783068783065,39.1942,39.2145,39.1739,39.1739,33068.7831
2010-11-11 12:10:00,58.02,58.08,58.02,58.06,25132.27513227513,39.1739,39.2145,39.1739,39.201,25132.2751
2010-11-11 12:20:00,58.06,58.07,57.98,57.99,19179.894179894178,39.201,39.2077,39.1469,39.1537,19179.8942
2010-11-11 12:30:00,58.0,58.02,57.92,57.95,31966.49029982363,39.1604,39.1739,39.1064,39.1267,31966.4903
2010-11-11 12:40:00,57.95,57.99,57.95,57.98,16313.932980599646,39.1267,39.1537,39.1267,39.1469,16313.933
2010-11-11 12:50:00,57.98,57.99,57.88,57.92,16644.620811287477,39.1469,39.1537,39.0794,39.1064,16644.6208
2010-11-11 13:00:00,57.92,57.93,57.86,57.92,27447.089947089946,39.1064,39.1132,39.0659,39.1064,27447.0899
2010-11-11 13:10:00,57.92,57.96,57.91,57.92,23258.377425044087,39.1064,39.1334,39.0997,39.1064,23258.3774
2010-11-11 13:20:00,57.93,57.96,57.9,57.9,15432.098765432096,39.1132,39.1334,39.0929,39.0929,15432.0988
2010-11-11 13:30:00,57.9,57.95,57.89,57.93,20833.33333333333,39.0929,39.1267,39.0862,39.1132,20833.3333
2010-11-11 13:40:00,57.94,58.02,57.94,57.97,38470.0176366843,39.1199,39.1739,39.1199,39.1402,38470.0176
2010-11-11 13:50:00,57.98,58.0,57.92,57.99,31966.49029982363,39.1469,39.1604,39.1064,39.1537,31966.4903
2010-11-11 14:00:00,58.0,58.0,57.92,57.95,23809.52380952381,39.1604,39.1604,39.1064,39.1267,23809.5238
2010-11-11 14:10:00,57.95,58.09,57.94,58.09,29320.987654320983,39.1267,39.2212,39.1199,39.2212,29320.9877
2010-11-11 14:20:00,58.08,58.08,58.02,58.04,37147.266313932974,39.2145,39.2145,39.1739,39.1874,37147.2663
2010-11-11 14:30:00,58.05,58.15,58.04,58.05,40343.91534391534,39.1942,39.2617,39.1874,39.1942,40343.9153
2010-11-11 14:40:00,58.05,58.08,58.03,58.03,35604.056437389765,39.1942,39.2145,39.1807,39.1807,35604.0564
2010-11-11 14:50:00,58.03,58.03,57.9,57.92,29761.90476190476,39.1807,39.1807,39.0929,39.1064,29761.9048
2010-11-11 15:00:00,57.93,58.0,57.92,57.97,28108.465608465605,39.1132,39.1604,39.1064,39.1402,28108.4656
2010-11-11 15:10:00,57.97,57.98,57.9,57.97,32738.09523809524,39.1402,39.1469,39.0929,39.1402,32738.0952
2010-11-11 15:20:00,57.96,57.99,57.9,57.97,57980.59964726631,39.1334,39.1537,39.0929,39.1402,57980.5996
2010-11-11 15:30:00,57.97,58.1,57.94,58.08,103725.74955908288,39.1402,39.228,39.1199,39.2145,103725.7496
2010-11-11 15:40:00,58.09,58.11,57.99,58.0,98765.43209876542,39.2212,39.2347,39.1537,39.1604,98765.4321
2010-11-11 15:50:00,58.0,58.12,57.98,58.12,152116.4021164021,39.1604,39.2415,39.1469,39.2415,152116.4021
2010-11-12 09:30:00,57.6,57.7,56.94,57.34,72420.63492063491,38.8904,38.9579,38.4448,38.7148,72420.6349
2010-11-12 09:40:00,57.31,57.37,57.18,57.19,42879.18871252204,38.6946,38.7351,38.6068,38.6135,42879.1887
2010-11-12 09:50:00,57.21,57.33,57.21,57.28,32848.324514991175,38.627,38.7081,38.627,38.6743,32848.3245
2010-11-12 10:00:00,57.28,57.34,57.26,57.32,26895.943562610228,38.6743,38.7148,38.6608,38.7013,26895.9436
2010-11-12 10:10:00,57.32,57.44,57.24,57.35,47949.735449735446,38.7013,38.7823,38.6473,38.7216,47949.7354
2010-11-12 10:20:00,57.36,57.36,57.15,57.17,31305.11463844797,38.7283,38.7283,38.5865,38.6,31305.1146
2010-11-12 10:30:00,57.17,57.21,57.01,57.09,34722.22222222222,38.6,38.627,38.492,38.546,34722.2222
2010-11-12 10:40:00,57.1,57.18,57.06,57.12,27557.319223985887,38.5528,38.6068,38.5258,38.5663,27557.3192
2010-11-12 10:50:00,57.14,57.14,56.95,57.01,24029.982363315696,38.5798,38.5798,38.4515,38.492,24029.9824
2010-11-12 11:00:00,57.0,57.1,56.94,56.96,30533.509700176364,38.4853,38.5528,38.4448,38.4583,30533.5097
2010-11-12 11:10:00,56.95,57.01,56.94,56.99,20171.95767195767,38.4515,38.492,38.4448,38.4785,20171.9577
2010-11-12 11:20:00,56.99,57.14,56.94,57.14,21604.938271604937,38.4785,38.5798,38.4448,38.5798,21604.9383
2010-11-12 11:30:00,57.14,57.15,57.11,57.13,16313.932980599646,38.5798,38.5865,38.5595,38.573,16313.933
2010-11-12 11:40:00,57.12,57.15,57.09,57.11,13227.513227513226,38.5663,38.5865,38.546,38.5595,13227.5132
2010-11-12 11:50:00,57.12,57.13,56.97,57.06,12014.991181657848,38.5663,38.573,38.465,38.5258,12014.9912
2010-11-12 12:00:00,57.07,57.12,56.99,57.09,11133.156966490298,38.5325,38.5663,38.4785,38.546,11133.157
2010-11-12 12:10:00,57.09,57.12,57.01,57.01,14109.347442680775,38.546,38.5663,38.492,38.492,14109.3474
2010-11-12 12:20:00,57.0,57.04,56.94,56.94,15652.557319223984,38.4853,38.5123,38.4448,38.4448,15652.5573
2010-11-12 12:30:00,56.93,57.08,56.93,57.04,20282.18694885361,38.438,38.5393,38.438,38.5123,20282.1869
2010-11-12 12:40:00,57.02,57.03,56.92,56.92,10030.864197530864,38.4988,38.5055,38.4312,38.4312,10030.8642
2010-11-12 12:50:00,56.92,56.94,56.85,56.87,19179.894179894178,38.4312,38.4448,38.384,38.3975,19179.8942
2010-11-12 13:00:00,56.86,56.94,56.84,56.85,8928.571428571428,38.3907,38.4448,38.3772,38.384,8928.5714
2010-11-12 13:10:00,56.86,56.95,56.85,56.89,13999.11816578483,38.3907,38.4515,38.384,38.411,13999.1182
2010-11-12 13:20:00,56.91,57.0,56.89,56.98,10251.32275132275,38.4245,38.4853,38.411,38.4718,10251.3228
2010-11-12 13:30:00,56.96,57.01,56.91,57.0,8928.571428571428,38.4583,38.492,38.4245,38.4853,8928.5714
2010-11-12 13:40:00,57.0,57.06,57.0,57.04,13337.742504409169,38.4853,38.5258,38.4853,38.5123,13337.7425
2010-11-12 13:50:00,57.04,57.05,56.96,56.97,17526.455026455023,38.5123,38.519,38.4583,38.465,17526.455
2010-11-12 14:00:00,56.96,57.03,56.94,56.95,14329.805996472662,38.4583,38.5055,38.4448,38.4515,14329.806
2010-11-12 14:10:00,56.98,57.06,56.94,57.05,24581.12874779541,38.4718,38.5258,38.4448,38.519,24581.1287
2010-11-12 14:20:00,57.06,57.08,56.98,57.03,48941.79894179894,38.5258,38.5393,38.4718,38.5055,48941.7989
2010-11-12 14:30:00,57.02,57.04,56.97,57.0,19179.894179894178,38.4988,38.5123,38.465,38.4853,19179.8942
2010-11-12 14:40:00,56.99,57.08,56.94,57.07,15211.64021164021,38.4785,38.5393,38.4448,38.5325,15211.6402
2010-11-12 14:50:00,57.09,57.15,57.08,57.12,20061.728395061727,38.546,38.5865,38.5393,38.5663,20061.7284
2010-11-12 15:00:00,57.12,57.21,57.09,57.16,36485.89065255732,38.5663,38.627,38.546,38.5933,36485.8907
2010-11-12 15:10:00,57.16,57.2,57.1,57.14,47067.90123456789,38.5933,38.6203,38.5528,38.5798,47067.9012
2010-11-12 15:20:00,57.16,57.2,56.99,57.04,24360.670194003524,38.5933,38.6203,38.4785,38.5123,24360.6702
2010-11-12 15:30:00,57.03,57.14,57.01,57.04,43209.87654320987,38.5055,38.5798,38.492,38.5123,43209.8765
2010-11-12 15:40:00,57.04,57.11,56.94,57.08,95348.32451499117,38.5123,38.5595,38.4448,38.5393,95348.3245
2010-11-12 15:50:00,57.08,57.13,57.0,57.08,179453.2627865961,38.5393,38.573,38.4853,38.5393,179453.2628
2010-11-15 09:30:00,57.15,57.39,56.88,56.93,51807.760141093466,38.5865,38.7486,38.4042,38.438,51807.7601
2010-11-15 09:40:00,56.93,56.99,56.85,56.87,31194.885361552024,38.438,38.4785,38.384,38.3975,31194.8854
2010-11-15 09:50:00,56.89,57.0,56.76,56.94,33289.241622574955,38.411,38.4853,38.3232,38.4448,33289.2416
2010-11-15 10:00:00,56.92,56.92,56.8,56.81,27888.00705467372,38.4312,38.4312,38.3502,38.357,27888.0071
2010-11-15 10:10:00,56.8,57.01,56.8,56.97,39462.08112874779,38.3502,38.492,38.3502,38.465,39462.0811
2010-11-15 10:20:00,56.98,57.08,56.95,57.05,24581.12874779541,38.4718,38.5393,38.4515,38.519,24581.1287
2010-11-15 10:30:00,57.04,57.15,57.04,57.15,23919.75308641975,38.5123,38.5865,38.5123,38.5865,23919.7531
2010-11-15 10:40:00,57.15,57.25,57.12,57.25,18077.60141093474,38.5865,38.6541,38.5663,38.6541,18077.6014
2010-11-15 10:50:00,57.25,57.26,57.15,57.19,22817.460317460314,38.6541,38.6608,38.5865,38.6135,22817.4603
2010-11-15 11:00:00,57.19,57.2,57.06,57.13,20392.416225749555,38.6135,38.6203,38.5258,38.573,20392.4162
2010-11-15 11:10:00,57.14,57.27,57.14,57.27,17967.3721340388,38.5798,38.6676,38.5798,38.6676,17967.3721
2010-11-15 11:20:00,57.28,57.31,57.21,57.21,15542.32804232804,38.6743,38.6946,38.627,38.627,15542.328
2010-11-15 11:30:00,57.21,57.34,57.18,57.34,16093.474426807756,38.627,38.7148,38.6068,38.7148,16093.4744
2010-11-15 11:40:00,57.33,57.48,57.33,57.46,13447.971781305114,38.7081,38.8093,38.7081,38.7958,13447.9718
2010-11-15 11:50:00,57.48,57.48,57.44,57.45,19951.499118165782,38.8093,38.8093,38.7823,38.7891,19951.4991
2010-11-15 12:00:00,57.47,57.52,57.47,57.48,17857.142857142855,38.8026,38.8364,38.8026,38.8093,17857.1429
2010-11-15 12:10:00,57.48,57.49,57.27,57.31,24911.81657848324,38.8093,38.8161,38.6676,38.6946,24911.8166
2010-11-15 12:20:00,57.31,57.46,57.31,57.43,14550.264550264548,38.6946,38.7958,38.6946,38.7756,14550.2646
2010-11-15 12:30:00,57.43,57.45,57.41,57.44,9920.63492063492,38.7756,38.7891,38.7621,38.7823,9920.6349
2010-11-15 12:40:00,57.45,57.48,57.44,57.48,6503.5273368606695,38.7891,38.8093,38.7823,38.8093,6503.5273
2010-11-15 12:50:00,57.46,57.58,57.46,57.57,14109.347442680775,38.7958,38.8769,38.7958,38.8701,14109.3474
2010-11-15 13:00:00,57.57,57.57,57.43,57.46,10582.01058201058,38.8701,38.8701,38.7756,38.7958,10582.0106
2010-11-15 13:10:00,57.46,57.51,57.45,57.51,9038.80070546737,38.7958,38.8296,38.7891,38.8296,9038.8007
2010-11-15 13:20:00,57.52,57.59,57.5,57.59,15432.098765432096,38.8364,38.8836,38.8229,38.8836,15432.0988
2010-11-15 13:30:00,57.58,57.67,57.56,57.58,17967.3721340388,38.8769,38.9376,38.8634,38.8769,17967.3721
2010-11-15 13:40:00,57.58,57.64,57.57,57.59,9149.029982363314,38.8769,38.9174,38.8701,38.8836,9149.03
2010-11-15 13:50:00,57.59,57.6,57.53,57.53,11904.761904761905,38.8836,38.8904,38.8431,38.8431,11904.7619
2010-11-15 14:00:00,57.53,57.57,57.5,57.54,13778.659611992944,38.8431,38.8701,38.8229,38.8499,13778.6596
2010-11-15 14:10:00,57.55,57.55,57.44,57.44,13668.430335097,38.8566,38.8566,38.7823,38.7823,13668.4303
2010-11-15 14:20:00,57.44,57.44,57.31,57.34,26344.79717813051,38.7823,38.7823,38.6946,38.7148,26344.7972
2010-11-15 14:30:00,57.34,57.35,57.27,57.31,21053.79188712522,38.7148,38.7216,38.6676,38.6946,21053.7919
2010-11-15 14:40:00,57.32,57.47,57.32,57.44,18628.74779541446,38.7013,38.8026,38.7013,38.7823,18628.7478
2010-11-15 14:50:00,57.45,57.56,57.44,57.52,25793.65079365079,38.7891,38.8634,38.7823,38.8364,25793.6508
2010-11-15 15:00:00,57.52,57.54,57.43,57.45,37367.724867724864,38.8364,38.8499,38.7756,38.7891,37367.7249
2010-11-15 15:10:00,57.44,57.47,57.27,57.33,36375.66137566137,38.7823,38.8026,38.6676,38.7081,36375.6614
2010-11-15 15:20:00,57.34,57.35,57.24,57.35,35273.36860670194,38.7148,38.7216,38.6473,38.7216,35273.3686
2010-11-15 15:30:00,57.35,57.35,57.23,57.32,43761.02292768959,38.7216,38.7216,38.6406,38.7013,43761.0229
2010-11-15 15:40:00,57.32,57.37,57.22,57.22,78924.16225749558,38.7013,38.7351,38.6338,38.6338,78924.1623
2010-11-15 15:50:00,57.22,57.24,57.16,57.19,172178.13051146382,38.6338,38.6473,38.5933,38.6135,172178.1305
2010-11-16 09:30:00,56.89,56.99,56.53,56.62,54783.95061728395,38.411,38.4785,38.1679,38.2287,54783.9506
2010-11-16 09:40:00,56.61,56.95,56.61,56.79,57539.68253968253,38.2219,38.4515,38.2219,38.3435,57539.6825
2010-11-16 09:50:00,56.82,56.9,56.79,56.89,70216.04938271604,38.3637,38.4177,38.3435,38.411,70216.0494
2010-11-16 10:00:00,56.86,56.86,56.67,56.73,33619.92945326278,38.3907,38.3907,38.2625,38.303,33619.9295
2010-11-16 10:10:00,56.72,56.78,56.68,56.74,37367.724867724864,38.2962,38.3367,38.2692,38.3097,37367.7249
2010-11-16 10:20:00,56.72,56.74,56.51,56.51,23368.60670194004,38.2962,38.3097,38.1544,38.1544,23368.6067
2010-11-16 10:30:00,56.52,56.52,56.19,56.23,73302.46913580246,38.1612,38.1612,37.9384,37.9654,73302.4691
2010-11-16 10:40:00,56.23,56.36,56.19,56.36,41005.291005291,37.9654,38.0531,37.9384,38.0531,41005.291
2010-11-16 10:50:00,56.36,56.36,56.16,56.28,41556.43738977072,38.0531,38.0531,37.9181,37.9991,41556.4374
2010-11-16 11:00:00,56.28,56.31,56.13,56.14,37918.87125220458,37.9991,38.0194,37.8979,37.9046,37918.8713
2010-11-16 11:10:00,56.13,56.21,56.05,56.06,38800.70546737213,37.8979,37.9519,37.8438,37.8506,38800.7055
2010-11-16 11:20:00,56.06,56.18,56.05,56.15,23478.835978835978,37.8506,37.9316,37.8438,37.9114,23478.836
2010-11-16 11:30:00,56.17,56.19,56.06,56.09,17967.3721340388,37.9249,37.9384,37.8506,37.8708,17967.3721
2010-11-16 11:40:00,56.11,56.11,55.83,55.86,37257.49559082892,37.8844,37.8844,37.6953,37.7156,37257.4956
2010-11-16 11:50:00,55.87,55.94,55.84,55.94,20282.18694885361,37.7223,37.7696,37.7021,37.7696,20282.1869
2010-11-16 12:00:00,55.95,56.05,55.94,56.05,20943.56261022928,37.7763,37.8438,37.7696,37.8438,20943.5626
2010-11-16 12:10:00,56.01,56.11,55.91,56.03,19731.040564373896,37.8168,37.8844,37.7493,37.8303,19731.0406
2010-11-16 12:20:00,56.02,56.05,55.9,55.98,17085.53791887125,37.8236,37.8438,37.7426,37.7966,17085.5379
2010-11-16 12:30:00,55.98,55.98,55.84,55.91,29982.36331569665,37.7966,37.7966,37.7021,37.7493,29982.3633
2010-11-16 12:40:00,55.9,55.91,55.83,55.84,22486.772486772483,37.7426,37.7493,37.6953,37.7021,22486.7725
2010-11-16 12:50:00,55.84,56.1,55.84,56.1,20943.56261022928,37.7021,37.8776,37.7021,37.8776,20943.5626
2010-11-16 13:00:00,56.1,56.11,56.0,56.03,19179.894179894178,37.8776,37.8844,37.8101,37.8303,19179.8942
2010-11-16 13:10:00,56.05,56.06,55.94,55.99,17085.53791887125,37.8438,37.8506,37.7696,37.8033,17085.5379
2010-11-16 13:20:00,56.0,56.11,56.0,56.1,13117.283950617282,37.8101,37.8844,37.8101,37.8776,13117.284
2010-11-16 13:30:00,56.1,56.1,56.04,56.1,18298.059964726628,37.8776,37.8776,37.8371,37.8776,18298.06
2010-11-16 13:40:00,56.09,56.13,56.01,56.01,27998.23633156966,37.8708,37.8979,37.8168,37.8168,27998.2363
2010-11-16 13:50:00,56.01,56.24,56.01,56.19,24029.982363315696,37.8168,37.9721,37.8168,37.9384,24029.9824
2010-11-16 14:00:00,56.18,56.18,56.09,56.12,21604.938271604937,37.9316,37.9316,37.8708,37.8911,21604.9383
2010-11-16 14:10:00,56.12,56.14,56.02,56.03,23478.835978835978,37.8911,37.9046,37.8236,37.8303,23478.836
2010-11-16 14:20:00,56.04,56.11,55.95,55.99,29431.216931216928,37.8371,37.8844,37.7763,37.8033,29431.2169
2010-11-16 14:30:00,55.99,56.01,55.85,55.85,33950.61728395061,37.8033,37.8168,37.7088,37.7088,33950.6173
2010-11-16 14:40:00,55.86,55.97,55.81,55.97,28439.15343915344,37.7156,37.7898,37.6818,37.7898,28439.1534
2010-11-16 14:50:00,55.99,56.12,55.97,56.07,24691.358024691355,37.8033,37.8911,37.7898,37.8573,24691.358
2010-11-16 15:00:00,56.06,56.12,56.03,56.05,28880.07054673721,37.8506,37.8911,37.8303,37.8438,28880.0705
2010-11-16 15:10:00,56.05,56.06,55.89,55.97,42658.73015873016,37.8438,37.8506,37.7358,37.7898,42658.7302
2010-11-16 15:20:00,55.97,56.09,55.95,56.04,42548.50088183421,37.7898,37.8708,37.7763,37.8371,42548.5009
2010-11-16 15:30:00,56.04,56.08,55.98,56.0,63602.29276895943,37.8371,37.8641,37.7966,37.8101,63602.2928
2010-11-16 15:40:00,56.0,56.11,56.0,56.02,79475.3086419753,37.8101,37.8844,37.8101,37.8236,79475.3086
2010-11-16 15:50:00,56.03,56.17,55.97,56.1,164131.3932980599,37.8303,37.9249,37.7898,37.8776,164131.3933
2010-11-17 09:30:00,56.49,56.54,56.18,56.21,55004.40917107583,38.1409,38.1747,37.9316,37.9519,55004.4092
2010-11-17 09:40:00,56.21,56.25,55.88,56.21,31746.031746031746,37.9519,37.9789,37.7291,37.9519,31746.0317
2010-11-17 09:50:00,56.21,56.24,56.1,56.19,28218.69488536155,37.9519,37.9721,37.8776,37.9384,28218.6949
2010-11-17 10:00:00,56.18,56.2,56.09,56.09,22707.231040564373,37.9316,37.9451,37.8708,37.8708,22707.231
2010-11-17 10:10:00,56.1,56.25,56.09,56.2,34171.0758377425,37.8776,37.9789,37.8708,37.9451,34171.0758
2010-11-17 10:20:00,56.21,56.32,56.18,56.24,18077.60141093474,37.9519,38.0261,37.9316,37.9721,18077.6014
2010-11-17 10:30:00,56.24,56.32,56.09,56.13,17195.767195767196,37.9721,38.0261,37.8708,37.8979,17195.7672
2010-11-17 10:40:00,56.14,56.18,56.06,56.09,18077.60141093474,37.9046,37.9316,37.8506,37.8708,18077.6014
2010-11-17 10:50:00,56.07,56.13,55.97,55.99,17305.996472663137,37.8573,37.8979,37.7898,37.8033,17305.9965
2010-11-17 11:00:00,56.0,56.08,55.97,55.99,14329.805996472662,37.8101,37.8641,37.7898,37.8033,14329.806
2010-11-17 11:10:00,56.01,56.16,56.0,56.15,15873.015873015873,37.8168,37.9181,37.8101,37.9114,15873.0159
2010-11-17 11:20:00,56.16,56.16,56.13,56.15,15652.557319223984,37.9181,37.9181,37.8979,37.9114,15652.5573
2010-11-17 11:30:00,56.13,56.16,56.1,56.1,14991.181657848325,37.8979,37.9181,37.8776,37.8776,14991.1817
2010-11-17 11:40:00,56.11,56.16,56.0,56.01,18408.289241622573,37.8844,37.9181,37.8101,37.8168,18408.2892
2010-11-17 11:50:00,56.03,56.17,56.03,56.16,15432.098765432096,37.8303,37.9249,37.8303,37.9181,15432.0988
2010-11-17 12:00:00,56.16,56.17,56.07,56.07,13888.888888888889,37.9181,37.9249,37.8573,37.8573,13888.8889
2010-11-17 12:10:00,56.09,56.09,56.01,56.04,16203.703703703704,37.8708,37.8708,37.8168,37.8371,16203.7037
2010-11-17 12:20:00,56.04,56.1,56.01,56.06,16865.079365079364,37.8371,37.8776,37.8168,37.8506,16865.0794
2010-11-17 12:30:00,56.06,56.15,56.04,56.13,10582.01058201058,37.8506,37.9114,37.8371,37.8979,10582.0106
2010-11-17 12:40:00,56.12,56.14,56.05,56.13,17305.996472663137,37.8911,37.9046,37.8438,37.8979,17305.9965
2010-11-17 12:50:00,56.14,56.16,56.11,56.13,14991.181657848325,37.9046,37.9181,37.8844,37.8979,14991.1817
2010-11-17 13:00:00,56.14,56.15,56.08,56.15,20612.87477954145,37.9046,37.9114,37.8641,37.9114,20612.8748
2010-11-17 13:10:00,56.15,56.16,56.12,56.16,12566.137566137564,37.9114,37.9181,37.8911,37.9181,12566.1376
2010-11-17 13:20:00,56.16,56.2,56.15,56.19,10582.01058201058,37.9181,37.9451,37.9114,37.9384,10582.0106
2010-11-17 13:30:00,56.19,56.26,56.18,56.23,18298.059964726628,37.9384,37.9856,37.9316,37.9654,18298.06
2010-11-17 13:40:00,56.22,56.23,56.17,56.22,41446.20811287477,37.9586,37.9654,37.9249,37.9586,41446.2081
2010-11-17 13:50:00,56.21,56.33,56.21,56.33,17085.53791887125,37.9519,38.0329,37.9519,38.0329,17085.5379
2010-11-17 14:00:00,56.32,56.33,56.2,56.2,18628.74779541446,38.0261,38.0329,37.9451,37.9451,18628.7478
2010-11-17 14:10:00,56.19,56.26,56.19,56.26,17526.455026455023,37.9384,37.9856,37.9384,37.9856,17526.455
2010-11-17 14:20:00,56.25,56.28,56.23,56.25,27336.860670194,37.9789,37.9991,37.9654,37.9789,27336.8607
2010-11-17 14:30:00,56.26,56.34,56.25,56.31,21604.938271604937,37.9856,38.0396,37.9789,38.0194,21604.9383
2010-11-17 14:40:00,56.32,56.35,56.29,56.35,15873.015873015873,38.0261,38.0464,38.0059,38.0464,15873.0159
2010-11-17 14:50:00,56.34,56.34,56.26,56.29,20171.95767195767,38.0396,38.0396,37.9856,38.0059,20171.9577
2010-11-17 15:00:00,56.29,56.31,56.24,56.25,37037.03703703703,38.0059,38.0194,37.9721,37.9789,37037.037
2010-11-17 15:10:00,56.25,56.31,56.23,56.29,35824.514991181655,37.9789,38.0194,37.9654,38.0059,35824.515
2010-11-17 15:20:00,56.29,56.31,56.11,56.12,44973.544973544966,38.0059,38.0194,37.8844,37.8911,44973.545
2010-11-17 15:30:00,56.14,56.25,56.14,56.22,68231.92239858906,37.9046,37.9789,37.9046,37.9586,68231.9224
2010-11-17 15:40:00,56.21,56.31,56.17,56.3,92813.05114638447,37.9519,38.0194,37.9249,38.0126,92813.0511
2010-11-17 15:50:00,56.3,56.32,56.21,56.26,134259.25925925924,38.0126,38.0261,37.9519,37.9856,134259.2593
2010-11-18 09:30:00,56.79,57.04,56.79,56.95,46516.754850088175,38.3435,38.5123,38.3435,38.4515,46516.7549
2010-11-18 09:40:00,56.97,57.13,56.88,57.1,34391.53439153439,38.465,38.573,38.4042,38.5528,34391.5344
2010-11-18 09:50:00,57.09,57.13,56.81,56.83,37147.266313932974,38.546,38.573,38.357,38.3705,37147.2663
2010-11-18 10:00:00,56.83,57.29,56.83,57.18,59193.12169312168,38.3705,38.6811,38.3705,38.6068,59193.1217
2010-11-18 10:10:00,57.18,57.41,57.18,57.35,42328.04232804232,38.6068,38.7621,38.6068,38.7216,42328.0423
2010-11-18 10:20:00,57.36,57.51,57.32,57.47,28659.611992945323,38.7283,38.8296,38.7013,38.8026,28659.612
2010-11-18 10:30:00,57.48,57.51,57.42,57.43,17085.53791887125,38.8093,38.8296,38.7688,38.7756,17085.5379
2010-11-18 10:40:00,57.44,57.44,57.31,57.32,47178.13051146384,38.7823,38.7823,38.6946,38.7013,47178.1305
2010-11-18 10:50:00,57.31,57.31,57.2,57.21,67019.40035273368,38.6946,38.6946,38.6203,38.627,67019.4004
2010-11-18 11:00:00,57.2,57.27,57.15,57.15,55445.3262786596,38.6203,38.6676,38.5865,38.5865,55445.3263
2010-11-18 11:10:00,57.16,57.16,57.12,57.15,21164.02116402116,38.5933,38.5933,38.5663,38.5865,21164.0212
2010-11-18 11:20:00,57.15,57.19,57.14,57.15,14660.493827160491,38.5865,38.6135,38.5798,38.5865,14660.4938
2010-11-18 11:30:00,57.15,57.16,57.12,57.13,22927.68959435626,38.5865,38.5933,38.5663,38.573,22927.6896
2010-11-18 11:40:00,57.14,57.16,57.13,57.14,11574.074074074071,38.5798,38.5933,38.573,38.5798,11574.0741
2010-11-18 11:50:00,57.14,57.17,57.13,57.15,24470.89947089947,38.5798,38.6,38.573,38.5865,24470.8995
2010-11-18 12:00:00,57.14,57.16,57.14,57.15,24911.81657848324,38.5798,38.5933,38.5798,38.5865,24911.8166
2010-11-18 12:10:00,57.15,57.16,57.13,57.16,10030.864197530864,38.5865,38.5933,38.573,38.5933,10030.8642
2010-11-18 12:20:00,57.16,57.16,57.13,57.15,11133.156966490298,38.5933,38.5933,38.573,38.5865,11133.157
2010-11-18 12:30:00,57.14,57.16,57.1,57.11,19179.894179894178,38.5798,38.5933,38.5528,38.5595,19179.8942
2010-11-18 12:40:00,57.11,57.14,57.08,57.12,18959.43562610229,38.5595,38.5798,38.5393,38.5663,18959.4356
2010-11-18 12:50:00,57.11,57.18,57.11,57.14,22266.3139329806,38.5595,38.6068,38.5595,38.5798,22266.3139
2010-11-18 13:00:00,57.14,57.16,57.13,57.15,16534.391534391532,38.5798,38.5933,38.573,38.5865,16534.3915
2010-11-18 13:10:00,57.15,57.15,57.13,57.15,16203.703703703704,38.5865,38.5865,38.573,38.5865,16203.7037
2010-11-18 13:20:00,57.15,57.15,57.13,57.14,15101.410934744266,38.5865,38.5865,38.573,38.5798,15101.4109
2010-11-18 13:30:00,57.13,57.14,57.11,57.14,13337.742504409169,38.573,38.5798,38.5595,38.5798,13337.7425
2010-11-18 13:40:00,57.14,57.15,57.09,57.09,17416.225749559082,38.5798,38.5865,38.546,38.546,17416.2257
2010-11-18 13:50:00,57.1,57.13,57.07,57.07,18187.830687830687,38.5528,38.573,38.5325,38.5325,18187.8307
2010-11-18 14:00:00,57.06,57.14,57.06,57.13,19620.81128747795,38.5258,38.5798,38.5258,38.573,19620.8113
2010-11-18 14:10:00,57.14,57.14,57.08,57.1,23699.294532627864,38.5798,38.5798,38.5393,38.5528,23699.2945
2010-11-18 14:20:00,57.09,57.1,57.04,57.05,31305.11463844797,38.546,38.5528,38.5123,38.519,31305.1146
2010-11-18 14:30:00,57.04,57.14,57.04,57.14,22266.3139329806,38.5123,38.5798,38.5123,38.5798,22266.3139
2010-11-18 14:40:00,57.14,57.18,57.13,57.14,34281.305114638446,38.5798,38.6068,38.573,38.5798,34281.3051
2010-11-18 14:50:00,57.14,57.16,57.11,57.14,39021.16402116402,38.5798,38.5933,38.5595,38.5798,39021.164
2010-11-18 15:00:00,57.14,57.16,57.14,57.15,38139.32980599647,38.5798,38.5933,38.5798,38.5865,38139.3298
2010-11-18 15:10:00,57.14,57.15,57.09,57.11,30202.821869488533,38.5798,38.5865,38.546,38.5595,30202.8219
2010-11-18 15:20:00,57.11,57.17,57.11,57.15,30092.592592592588,38.5595,38.6,38.5595,38.5865,30092.5926
2010-11-18 15:30:00,57.16,57.2,57.06,57.12,52138.4479717813,38.5933,38.6203,38.5258,38.5663,52138.448
2010-11-18 15:40:00,57.12,57.24,57.12,57.2,83112.87477954144,38.5663,38.6473,38.5663,38.6203,83112.8748
2010-11-18 15:50:00,57.21,57.24,57.18,57.24,100749.5590828924,38.627,38.6473,38.6068,38.6473,100749.5591
2010-11-19 09:30:00,57.3,57.49,57.17,57.41,269951.4991181657,38.6878,38.8161,38.6,38.7621,269951.4991
2010-11-19 09:40:00,57.42,57.48,56.95,56.97,49933.86243386243,38.7688,38.8093,38.4515,38.465,49933.8624
2010-11-19 09:50:00,56.98,57.02,56.79,56.82,33509.70017636684,38.4718,38.4988,38.3435,38.3637,33509.7002
2010-11-19 10:00:00,56.85,56.85,56.69,56.76,32517.636684303347,38.384,38.384,38.276,38.3232,32517.6367
2010-11-19 10:10:00,56.8,57.02,56.8,56.93,16203.703703703704,38.3502,38.4988,38.3502,38.438,16203.7037
2010-11-19 10:20:00,56.93,56.94,56.82,56.83,17967.3721340388,38.438,38.4448,38.3637,38.3705,17967.3721
2010-11-19 10:30:00,56.84,56.93,56.73,56.93,30864.197530864192,38.3772,38.438,38.303,38.438,30864.1975
2010-11-19 10:40:00,56.9,57.18,56.9,57.15,14770.723104056437,38.4177,38.6068,38.4177,38.5865,14770.7231
2010-11-19 10:50:00,57.17,57.23,57.15,57.19,9700.176366843032,38.6,38.6406,38.5865,38.6135,9700.1764
2010-11-19 11:00:00,57.17,57.33,57.17,57.29,18849.206349206343,38.6,38.7081,38.6,38.6811,18849.2063
2010-11-19 11:10:00,57.29,57.3,57.22,57.3,9810.405643738975,38.6811,38.6878,38.6338,38.6878,9810.4056
2010-11-19 11:20:00,57.29,57.31,57.24,57.27,14219.576719576718,38.6811,38.6946,38.6473,38.6676,14219.5767
2010-11-19 11:30:00,57.27,57.33,57.26,57.31,11904.761904761905,38.6676,38.7081,38.6608,38.6946,11904.7619
2010-11-19 11:40:00,57.32,57.34,57.29,57.29,18077.60141093474,38.7013,38.7148,38.6811,38.6811,18077.6014
2010-11-19 11:50:00,57.26,57.27,57.18,57.2,3968.253968253968,38.6608,38.6676,38.6068,38.6203,3968.254
2010-11-19 12:00:00,57.19,57.21,57.12,57.21,12014.991181657848,38.6135,38.627,38.5663,38.627,12014.9912
2010-11-19 12:10:00,57.21,57.21,57.17,57.18,6062.610229276896,38.627,38.627,38.6,38.6068,6062.6102
2010-11-19 12:20:00,57.17,57.18,57.13,57.15,7275.132275132274,38.6,38.6068,38.573,38.5865,7275.1323
2010-11-19 12:30:00,57.15,57.15,57.06,57.08,12676.366843033507,38.5865,38.5865,38.5258,38.5393,12676.3668
2010-11-19 12:40:00,57.08,57.17,57.08,57.13,6613.756613756613,38.5393,38.6,38.5393,38.573,6613.7566
2010-11-19 12:50:00,57.13,57.3,57.13,57.3,11574.074074074071,38.573,38.6878,38.573,38.6878,11574.0741
2010-11-19 13:00:00,57.28,57.31,57.26,57.27,5621.693121693121,38.6743,38.6946,38.6608,38.6676,5621.6931
2010-11-19 13:10:00,57.25,57.26,57.19,57.21,8597.883597883598,38.6541,38.6608,38.6135,38.627,8597.8836
2010-11-19 13:20:00,57.2,57.22,57.13,57.2,21384.47971781305,38.6203,38.6338,38.573,38.6203,21384.4797
2010-11-19 13:30:00,57.18,57.22,57.16,57.2,7164.902998236331,38.6068,38.6338,38.5933,38.6203,7164.903
2010-11-19 13:40:00,57.19,57.2,57.16,57.16,5070.546737213404,38.6135,38.6203,38.5933,38.5933,5070.5467
2010-11-19 13:50:00,57.15,57.24,57.12,57.23,12125.220458553791,38.5865,38.6473,38.5663,38.6406,12125.2205
2010-11-19 14:00:00,57.23,57.33,57.23,57.31,15652.557319223984,38.6406,38.7081,38.6406,38.6946,15652.5573
2010-11-19 14:10:00,57.33,57.36,57.32,57.35,12676.366843033507,38.7081,38.7283,38.7013,38.7216,12676.3668
2010-11-19 14:20:00,57.35,57.35,57.27,57.33,15432.098765432096,38.7216,38.7216,38.6676,38.7081,15432.0988
2010-11-19 14:30:00,57.34,57.39,57.32,57.38,19951.499118165782,38.7148,38.7486,38.7013,38.7418,19951.4991
2010-11-19 14:40:00,57.37,57.44,57.37,57.42,17195.767195767196,38.7351,38.7823,38.7351,38.7688,17195.7672
2010-11-19 14:50:00,57.42,57.43,57.34,57.34,21274.250440917105,38.7688,38.7756,38.7148,38.7148,21274.2504
2010-11-19 15:00:00,57.34,57.38,57.31,57.31,24581.12874779541,38.7148,38.7418,38.6946,38.6946,24581.1287
2010-11-19 15:10:00,57.32,57.34,57.23,57.27,37588.18342151675,38.7013,38.7148,38.6406,38.6676,37588.1834
2010-11-19 15:20:00,57.28,57.33,57.26,57.26,22597.001763668428,38.6743,38.7081,38.6608,38.6608,22597.0018
2010-11-19 15:30:00,57.27,57.33,57.23,57.31,25903.880070546733,38.6676,38.7081,38.6406,38.6946,25903.8801
2010-11-19 15:40:00,57.31,57.39,57.3,57.34,76278.65961199293,38.6946,38.7486,38.6878,38.7148,76278.6596
2010-11-19 15:50:00,57.34,57.37,57.29,57.37,99757.49559082893,38.7148,38.7351,38.6811,38.7351,99757.4956
2010-11-22 09:30:00,57.03,57.3,57.03,57.07,25242.50440917108,38.5055,38.6878,38.5055,38.5325,25242.5044
2010-11-22 09:40:00,57.09,57.24,56.99,57.21,13558.201058201055,38.546,38.6473,38.4785,38.627,13558.2011
2010-11-22 09:50:00,57.21,57.21,57.04,57.08,39682.53968253968,38.627,38.627,38.5123,38.5393,39682.5397
2010-11-22 10:00:00,57.1,57.1,56.97,56.99,35052.91005291005,38.5528,38.5528,38.465,38.4785,35052.9101
2010-11-22 10:10:00,56.99,57.0,56.9,56.9,58201.05820105819,38.4785,38.4853,38.4177,38.4177,58201.0582
2010-11-22 10:20:00,56.9,56.91,56.83,56.85,23148.148148148142,38.4177,38.4245,38.3705,38.384,23148.1481
2010-11-22 10:30:00,56.82,56.85,56.61,56.64,48500.881834215164,38.3637,38.384,38.2219,38.2422,48500.8818
2010-11-22 10:40:00,56.62,56.64,56.52,56.55,32627.86596119929,38.2287,38.2422,38.1612,38.1814,32627.866
2010-11-22 10:50:00,56.53,56.53,56.39,56.43,90498.23633156966,38.1679,38.1679,38.0734,38.1004,90498.2363
2010-11-22 11:00:00,56.4,56.44,56.25,56.31,126984.12698412695,38.0802,38.1072,37.9789,38.0194,126984.127
2010-11-22 11:10:00,56.32,56.36,56.29,56.34,25242.50440917108,38.0261,38.0531,38.0059,38.0396,25242.5044
2010-11-22 11:20:00,56.33,56.44,56.26,56.29,68452.38095238095,38.0329,38.1072,37.9856,38.0059,68452.381
2010-11-22 11:30:00,56.29,56.29,56.09,56.12,67680.77601410935,38.0059,38.0059,37.8708,37.8911,67680.776
2010-11-22 11:40:00,56.12,56.22,56.03,56.16,77932.09876543209,37.8911,37.9586,37.8303,37.9181,77932.0988
2010-11-22 11:50:00,56.16,56.18,56.05,56.15,47619.04761904761,37.9181,37.9316,37.8438,37.9114,47619.0476
2010-11-22 12:00:00,56.15,56.27,56.12,56.26,33619.92945326278,37.9114,37.9924,37.8911,37.9856,33619.9295
2010-11-22 12:10:00,56.26,56.28,56.17,56.19,24140.21164021164,37.9856,37.9991,37.9249,37.9384,24140.2116
2010-11-22 12:20:00,56.18,56.2,55.89,55.91,44973.544973544966,37.9316,37.9451,37.7358,37.7493,44973.545
2010-11-22 12:30:00,55.93,56.02,55.86,55.99,40784.83245149911,37.7628,37.8236,37.7156,37.8033,40784.8325
2010-11-22 12:40:00,56.0,56.02,55.9,55.99,24140.21164021164,37.8101,37.8236,37.7426,37.8033,24140.2116
2010-11-22 12:50:00,55.99,56.07,55.99,56.06,11684.303350970016,37.8033,37.8573,37.8033,37.8506,11684.3034
2010-11-22 13:00:00,56.06,56.06,55.99,56.03,19841.26984126984,37.8506,37.8506,37.8033,37.8303,19841.2698
2010-11-22 13:10:00,56.06,56.1,55.98,55.99,23699.294532627864,37.8506,37.8776,37.7966,37.8033,23699.2945
2010-11-22 13:20:00,55.99,56.0,55.89,55.99,55114.638447971774,37.8033,37.8101,37.7358,37.8033,55114.6384
2010-11-22 13:30:00,55.99,56.15,55.99,56.1,33840.38800705467,37.8033,37.9114,37.8033,37.8776,33840.388
2010-11-22 13:40:00,56.1,56.14,56.05,56.06,23919.75308641975,37.8776,37.9046,37.8438,37.8506,23919.7531
2010-11-22 13:50:00,56.07,56.1,56.06,56.06,22045.85537918871,37.8573,37.8776,37.8506,37.8506,22045.8554
2010-11-22 14:00:00,56.06,56.19,56.05,56.12,35163.13932980599,37.8506,37.9384,37.8438,37.8911,35163.1393
2010-11-22 14:10:00,56.11,56.36,56.11,56.36,36375.66137566137,37.8844,38.0531,37.8844,38.0531,36375.6614
2010-11-22 14:20:00,56.36,56.39,56.31,56.34,18518.518518518515,38.0531,38.0734,38.0194,38.0396,18518.5185
2010-11-22 14:30:00,56.33,56.33,56.19,56.22,40454.14462081128,38.0329,38.0329,37.9384,37.9586,40454.1446
2010-11-22 14:40:00,56.22,56.49,56.21,56.4,82341.26984126984,37.9586,38.1409,37.9519,38.0802,82341.2698
2010-11-22 14:50:00,56.41,56.43,56.26,56.27,60074.95590828924,38.0869,38.1004,37.9856,37.9924,60074.9559
2010-11-22 15:00:00,56.26,56.31,56.23,56.25,57760.14109347442,37.9856,38.0194,37.9654,37.9789,57760.1411
2010-11-22 15:10:00,56.26,56.31,56.22,56.3,65255.73192239858,37.9856,38.0194,37.9586,38.0126,65255.7319
2010-11-22 15:20:00,56.31,56.45,56.31,56.36,60185.185185185175,38.0194,38.1139,38.0194,38.0531,60185.1852
2010-11-22 15:30:00,56.36,56.43,56.31,56.42,63492.06349206349,38.0531,38.1004,38.0194,38.0937,63492.0635
2010-11-22 15:40:00,56.42,56.56,56.42,56.55,62940.917107583766,38.0937,38.1882,38.0937,38.1814,62940.9171
2010-11-22 15:50:00,56.55,56.58,56.51,56.53,149581.1287477954,38.1814,38.2017,38.1544,38.1679,149581.1287
2010-11-23 09:30:00,55.73,55.97,55.58,55.81,98765.43209876542,37.6278,37.7898,37.5265,37.6818,98765.4321
2010-11-23 09:40:00,55.8,55.91,55.6,55.64,73412.6984126984,37.675,37.7493,37.54,37.567,73412.6984
2010-11-23 09:50:00,55.62,55.62,55.06,55.15,162808.64197530862,37.5535,37.5535,37.1754,37.2362,162808.642
2010-11-23 10:00:00,55.13,55.51,55.12,55.49,82341.26984126984,37.2227,37.4792,37.2159,37.4657,82341.2698
2010-11-23 10:10:00,55.48,55.67,55.43,55.57,71318.34215167548,37.459,37.5873,37.4252,37.5198,71318.3422
2010-11-23 10:20:00,55.58,55.59,55.43,55.46,52689.59435626102,37.5265,37.5333,37.4252,37.4455,52689.5944
2010-11-23 10:30:00,55.45,55.63,55.42,55.58,23589.06525573192,37.4387,37.5603,37.4185,37.5265,23589.0653
2010-11-23 10:40:00,55.58,55.69,55.56,55.58,39021.16402116402,37.5265,37.6008,37.513,37.5265,39021.164
2010-11-23 10:50:00,55.56,55.65,55.48,55.65,33289.241622574955,37.513,37.5738,37.459,37.5738,33289.2416
2010-11-23 11:00:00,55.64,55.64,55.42,55.44,43540.5643738977,37.567,37.567,37.4185,37.432,43540.5644
2010-11-23 11:10:00,55.45,55.47,55.27,55.33,49933.86243386243,37.4387,37.4522,37.3172,37.3577,49933.8624
2010-11-23 11:20:00,55.32,55.38,55.07,55.09,58531.74603174603,37.351,37.3915,37.1822,37.1957,58531.746
2010-11-23 11:30:00,55.09,55.28,55.02,55.28,37588.18342151675,37.1957,37.324,37.1484,37.324,37588.1834
2010-11-23 11:40:00,55.28,55.33,55.19,55.33,16754.85008818342,37.324,37.3577,37.2632,37.3577,16754.8501
2010-11-23 11:50:00,55.33,55.48,55.31,55.35,36485.89065255732,37.3577,37.459,37.3442,37.3712,36485.8907
2010-11-23 12:00:00,55.37,55.47,55.32,55.47,16424.162257495587,37.3847,37.4522,37.351,37.4522,16424.1623
2010-11-23 12:10:00,55.49,55.63,55.49,55.58,28990.299823633155,37.4657,37.5603,37.4657,37.5265,28990.2998
2010-11-23 12:20:00,55.58,55.67,55.58,55.67,27006.17283950617,37.5265,37.5873,37.5265,37.5873,27006.1728
2010-11-23 12:30:00,55.68,55.72,55.6,55.63,27998.23633156966,37.594,37.621,37.54,37.5603,27998.2363
2010-11-23 12:40:00,55.63,55.7,55.62,55.66,29320.987654320983,37.5603,37.6075,37.5535,37.5805,29320.9877
2010-11-23 12:50:00,55.66,55.82,55.66,55.79,24911.81657848324,37.5805,37.6885,37.5805,37.6683,24911.8166
2010-11-23 13:00:00,55.8,55.8,55.72,55.74,19290.123456790123,37.675,37.675,37.621,37.6345,19290.1235
2010-11-23 13:10:00,55.74,55.79,55.68,55.68,24801.5873015873,37.6345,37.6683,37.594,37.594,24801.5873
2010-11-23 13:20:00,55.68,55.87,55.65,55.87,34942.6807760141,37.594,37.7223,37.5738,37.7223,34942.6808
2010-11-23 13:30:00,55.87,55.93,55.79,55.81,29651.67548500881,37.7223,37.7628,37.6683,37.6818,29651.6755
2010-11-23 13:40:00,55.8,55.84,55.73,55.73,36375.66137566137,37.675,37.7021,37.6278,37.6278,36375.6614
2010-11-23 13:50:00,55.72,55.76,55.69,55.76,20502.6455026455,37.621,37.648,37.6008,37.648,20502.6455
2010-11-23 14:00:00,55.77,55.86,55.67,55.72,60074.95590828924,37.6548,37.7156,37.5873,37.621,60074.9559
2010-11-23 14:10:00,55.72,55.77,55.6,55.6,64484.126984126975,37.621,37.6548,37.54,37.54,64484.127
2010-11-23 14:20:00,55.6,55.62,55.53,55.58,48280.42328042328,37.54,37.5535,37.4927,37.5265,48280.4233
2010-11-23 14:30:00,55.58,55.63,55.53,55.57,38580.246913580246,37.5265,37.5603,37.4927,37.5198,38580.2469
2010-11-23 14:40:00,55.58,55.62,55.5,55.57,30974.426807760137,37.5265,37.5535,37.4725,37.5198,30974.4268
2010-11-23 14:50:00,55.57,55.66,55.57,55.62,42438.271604938265,37.5198,37.5805,37.5198,37.5535,42438.2716
2010-11-23 15:00:00,55.61,55.66,55.56,55.61,73192.23985890651,37.5468,37.5805,37.513,37.5468,73192.2399
2010-11-23 15:10:00,55.6,55.67,55.53,55.58,114858.90652557318,37.54,37.5873,37.4927,37.5265,114858.9065
2010-11-23 15:20:00,55.58,55.59,55.51,55.58,59082.89241622575,37.5265,37.5333,37.4792,37.5265,59082.8924
2010-11-23 15:30:00,55.58,55.62,55.52,55.58,44312.16931216931,37.5265,37.5535,37.486,37.5265,44312.1693
2010-11-23 15:40:00,55.59,55.6,55.53,55.56,115410.0529100529,37.5333,37.54,37.4927,37.513,115410.0529
2010-11-23 15:50:00,55.56,55.65,55.5,55.59,167438.27160493826,37.513,37.5738,37.4725,37.5333,167438.2716
2010-11-24 09:30:00,55.73,55.88,55.55,55.83,78262.78659611993,37.9121,38.0142,37.7897,37.9801,78262.7866
2010-11-24 09:40:00,55.85,55.88,55.65,55.81,35934.7442680776,37.9937,38.0142,37.8577,37.9665,35934.7443
2010-11-24 09:50:00,55.81,56.0,55.79,55.88,49052.02821869488,37.9665,38.0958,37.9529,38.0142,49052.0282
2010-11-24 10:00:00,55.88,55.98,55.83,55.96,38690.47619047618,38.0142,38.0822,37.9801,38.0686,38690.4762
2010-11-24 10:10:00,55.97,56.06,55.91,56.06,24801.5873015873,38.0754,38.1366,38.0346,38.1366,24801.5873
2010-11-24 10:20:00,56.06,56.31,56.06,56.31,33509.70017636684,38.1366,38.3067,38.1366,38.3067,33509.7002
2010-11-24 10:30:00,56.3,56.36,56.25,56.36,35383.59788359788,38.2999,38.3407,38.2659,38.3407,35383.5979
2010-11-24 10:40:00,56.35,56.45,56.34,56.34,22817.460317460314,38.3339,38.4019,38.3271,38.3271,22817.4603
2010-11-24 10:50:00,56.34,56.35,56.25,56.29,47729.27689594356,38.3271,38.3339,38.2659,38.2931,47729.2769
2010-11-24 11:00:00,56.29,56.39,56.26,56.29,35383.59788359788,38.2931,38.3611,38.2727,38.2931,35383.5979
2010-11-24 11:10:00,56.28,56.32,56.25,56.25,14770.723104056437,38.2863,38.3135,38.2659,38.2659,14770.7231
2010-11-24 11:20:00,56.25,56.31,56.25,56.26,22266.3139329806,38.2659,38.3067,38.2659,38.2727,22266.3139
2010-11-24 11:30:00,56.26,56.33,56.26,56.27,24581.12874779541,38.2727,38.3203,38.2727,38.2795,24581.1287
2010-11-24 11:40:00,56.27,56.3,56.16,56.16,65255.73192239858,38.2795,38.2999,38.2046,38.2046,65255.7319
2010-11-24 11:50:00,56.17,56.2,56.15,56.19,14440.035273368603,38.2114,38.2318,38.1978,38.225,14440.0353
2010-11-24 12:00:00,56.19,56.29,56.19,56.25,18518.518518518515,38.225,38.2931,38.225,38.2659,18518.5185
2010-11-24 12:10:00,56.24,56.25,56.18,56.22,27998.23633156966,38.2591,38.2659,38.2182,38.2454,27998.2363
2010-11-24 12:20:00,56.22,56.26,56.19,56.26,12125.220458553791,38.2454,38.2727,38.225,38.2727,12125.2205
2010-11-24 12:30:00,56.26,56.27,56.24,56.26,17416.225749559082,38.2727,38.2795,38.2591,38.2727,17416.2257
2010-11-24 12:40:00,56.26,56.26,56.22,56.25,13558.201058201055,38.2727,38.2727,38.2454,38.2659,13558.2011
2010-11-24 12:50:00,56.25,56.32,56.25,56.32,22597.001763668428,38.2659,38.3135,38.2659,38.3135,22597.0018
2010-11-24 13:00:00,56.31,56.34,56.26,56.32,25022.045855379187,38.3067,38.3271,38.2727,38.3135,25022.0459
2010-11-24 13:10:00,56.32,56.37,56.31,56.36,10692.239858906523,38.3135,38.3475,38.3067,38.3407,10692.2399
2010-11-24 13:20:00,56.37,56.46,56.37,56.42,33840.38800705467,38.3475,38.4087,38.3475,38.3815,33840.388
2010-11-24 13:30:00,56.42,56.46,56.39,56.39,26895.943562610228,38.3815,38.4087,38.3611,38.3611,26895.9436
2010-11-24 13:40:00,56.39,56.42,56.36,56.42,12125.220458553791,38.3611,38.3815,38.3407,38.3815,12125.2205
2010-11-24 13:50:00,56.42,56.47,56.4,56.45,28218.69488536155,38.3815,38.4155,38.3679,38.4019,28218.6949
2010-11-24 14:00:00,56.45,56.47,56.42,56.43,33179.01234567901,38.4019,38.4155,38.3815,38.3883,33179.0123
2010-11-24 14:10:00,56.43,56.43,56.37,56.38,33950.61728395061,38.3883,38.3883,38.3475,38.3543,33950.6173
2010-11-24 14:20:00,56.39,56.43,56.37,56.37,30423.28042328042,38.3611,38.3883,38.3475,38.3475,30423.2804
2010-11-24 14:30:00,56.38,56.44,56.38,56.41,21935.626102292765,38.3543,38.3951,38.3543,38.3747,21935.6261
2010-11-24 14:40:00,56.42,56.42,56.36,56.36,26675.485008818338,38.3815,38.3815,38.3407,38.3407,26675.485
2010-11-24 14:50:00,56.36,56.39,56.34,56.37,22817.460317460314,38.3407,38.3611,38.3271,38.3475,22817.4603
2010-11-24 15:00:00,56.36,56.46,56.35,56.41,34060.84656084656,38.3407,38.4087,38.3339,38.3747,34060.8466
2010-11-24 15:10:00,56.4,56.46,56.4,56.44,25022.045855379187,38.3679,38.4087,38.3679,38.3951,25022.0459
2010-11-24 15:20:00,56.45,56.54,56.43,56.5,35052.91005291005,38.4019,38.4631,38.3883,38.4359,35052.9101
2010-11-24 15:30:00,56.5,56.5,56.33,56.33,64925.04409171075,38.4359,38.4359,38.3203,38.3203,64925.0441
2010-11-24 15:40:00,56.34,56.35,56.26,56.34,120370.37037037036,38.3271,38.3339,38.2727,38.3271,120370.3704
2010-11-24 15:50:00,56.33,56.47,56.33,56.44,141865.07936507935,38.3203,38.4155,38.3203,38.3951,141865.0794
2010-11-26 09:30:00,56.04,56.18,55.93,55.97,39351.85185185185,38.123,38.2182,38.0482,38.0754,39351.8519
2010-11-26 09:40:00,55.98,56.25,55.98,56.08,23919.75308641975,38.0822,38.2659,38.0822,38.1502,23919.7531
2010-11-26 09:50:00,56.08,56.31,56.06,56.25,15101.410934744266,38.1502,38.3067,38.1366,38.2659,15101.4109
2010-11-26 10:00:00,56.27,56.41,56.26,56.39,28990.299823633155,38.2795,38.3747,38.2727,38.3611,28990.2998
2010-11-26 10:10:00,56.4,56.53,56.31,56.34,29761.90476190476,38.3679,38.4563,38.3067,38.3271,29761.9048
2010-11-26 10:20:00,56.33,56.35,56.28,56.28,42989.41798941798,38.3203,38.3339,38.2863,38.2863,42989.418
2010-11-26 10:30:00,56.3,56.32,56.25,56.3,12786.596119929452,38.2999,38.3135,38.2659,38.2999,12786.5961
2010-11-26 10:40:00,56.3,56.4,56.28,56.29,21494.70899470899,38.2999,38.3679,38.2863,38.2931,21494.709
2010-11-26 10:50:00,56.29,56.29,56.24,56.26,25903.880070546733,38.2931,38.2931,38.2591,38.2727,25903.8801
2010-11-26 11:00:00,56.25,56.26,56.16,56.16,14109.347442680775,38.2659,38.2727,38.2046,38.2046,14109.3474
2010-11-26 11:10:00,56.18,56.27,56.16,56.25,19179.894179894178,38.2182,38.2795,38.2046,38.2659,19179.8942
2010-11-26 11:20:00,56.24,56.26,56.17,56.19,14109.347442680775,38.2591,38.2727,38.2114,38.225,14109.3474
2010-11-26 11:30:00,56.21,56.24,56.13,56.14,15652.557319223984,38.2386,38.2591,38.1842,38.191,15652.5573
2010-11-26 11:40:00,56.15,56.15,56.02,56.04,19400.352733686064,38.1978,38.1978,38.1094,38.123,19400.3527
2010-11-26 11:50:00,56.06,56.1,56.05,56.1,12235.449735449734,38.1366,38.1638,38.1298,38.1638,12235.4497
2010-11-26 12:00:00,56.13,56.15,56.07,56.08,15432.098765432096,38.1842,38.1978,38.1434,38.1502,15432.0988
2010-11-26 12:10:00,56.08,56.09,56.03,56.03,14219.576719576718,38.1502,38.157,38.1162,38.1162,14219.5767
2010-11-26 12:20:00,56.04,56.22,56.04,56.22,23478.835978835978,38.123,38.2454,38.123,38.2454,23478.836
2010-11-26 12:30:00,56.22,56.26,56.18,56.25,22707.231040564373,38.2454,38.2727,38.2182,38.2659,22707.231
2010-11-26 12:40:00,56.25,56.25,56.16,56.16,34281.305114638446,38.2659,38.2659,38.2046,38.2046,34281.3051
2010-11-26 12:50:00,56.16,56.16,56.02,56.04,53791.887125220455,38.2046,38.2046,38.1094,38.123,53791.8871
2010-11-29 09:30:00,55.48,55.8,55.05,55.09,52248.677248677246,37.742,37.9597,37.4495,37.4767,52248.6772
2010-11-29 09:40:00,55.09,55.45,55.04,55.22,40123.456790123455,37.4767,37.7216,37.4427,37.5652,40123.4568
2010-11-29 09:50:00,55.23,55.32,54.89,54.92,57319.22398589065,37.572,37.6332,37.3407,37.3611,57319.224
2010-11-29 10:00:00,54.94,55.02,54.81,55.02,44753.08641975308,37.3747,37.4291,37.2862,37.4291,44753.0864
2010-11-29 10:10:00,55.02,55.06,54.89,55.04,40895.061728395056,37.4291,37.4563,37.3407,37.4427,40895.0617
2010-11-29 10:20:00,55.05,55.05,54.81,54.81,38359.78835978836,37.4495,37.4495,37.2862,37.2862,38359.7884
2010-11-29 10:30:00,54.81,55.07,54.81,54.91,51807.760141093466,37.2862,37.4631,37.2862,37.3543,51807.7601
2010-11-29 10:40:00,54.91,54.94,54.87,54.89,41115.52028218695,37.3543,37.3747,37.3271,37.3407,41115.5203
2010-11-29 10:50:00,54.89,54.97,54.83,54.84,47508.81834215167,37.3407,37.3951,37.2999,37.3067,47508.8183
2010-11-29 11:00:00,54.85,54.91,54.83,54.91,46296.29629629629,37.3135,37.3543,37.2999,37.3543,46296.2963
2010-11-29 11:10:00,54.9,55.0,54.84,54.86,37257.49559082892,37.3475,37.4155,37.3067,37.3203,37257.4956
2010-11-29 11:20:00,54.85,54.9,54.78,54.84,32186.948853615515,37.3135,37.3475,37.2658,37.3067,32186.9489
2010-11-29 11:30:00,54.86,54.87,54.79,54.85,32848.324514991175,37.3203,37.3271,37.2726,37.3135,32848.3245
2010-11-29 11:40:00,54.85,54.88,54.79,54.81,20282.18694885361,37.3135,37.3339,37.2726,37.2862,20282.1869
2010-11-29 11:50:00,54.81,54.84,54.77,54.84,23368.60670194004,37.2862,37.3067,37.259,37.3067,23368.6067
2010-11-29 12:00:00,54.85,54.96,54.83,54.96,30753.96825396825,37.3135,37.3883,37.2999,37.3883,30753.9683
2010-11-29 12:10:00,54.96,54.98,54.86,54.86,27557.319223985887,37.3883,37.4019,37.3203,37.3203,27557.3192
2010-11-29 12:20:00,54.85,54.92,54.85,54.9,23148.148148148142,37.3135,37.3611,37.3135,37.3475,23148.1481
2010-11-29 12:30:00,54.89,54.96,54.89,54.89,21053.79188712522,37.3407,37.3883,37.3407,37.3407,21053.7919
2010-11-29 12:40:00,54.89,54.96,54.87,54.89,37257.49559082892,37.3407,37.3883,37.3271,37.3407,37257.4956
2010-11-29 12:50:00,54.89,54.89,54.85,54.87,22597.001763668428,37.3407,37.3407,37.3135,37.3271,22597.0018
2010-11-29 13:00:00,54.87,54.89,54.78,54.78,30313.05114638448,37.3271,37.3407,37.2658,37.2658,30313.0511
2010-11-29 13:10:00,54.78,54.81,54.76,54.79,24801.5873015873,37.2658,37.2862,37.2522,37.2726,24801.5873
2010-11-29 13:20:00,54.79,54.79,54.73,54.74,21494.70899470899,37.2726,37.2726,37.2318,37.2386,21494.709
2010-11-29 13:30:00,54.76,54.78,54.73,54.75,34391.53439153439,37.2522,37.2658,37.2318,37.2454,34391.5344
2010-11-29 13:40:00,54.75,54.81,54.74,54.8,34391.53439153439,37.2454,37.2862,37.2386,37.2794,34391.5344
2010-11-29 13:50:00,54.8,54.83,54.77,54.78,33068.783068783065,37.2794,37.2999,37.259,37.2658,33068.7831
2010-11-29 14:00:00,54.79,54.87,54.79,54.85,34171.0758377425,37.2726,37.3271,37.2726,37.3135,34171.0758
2010-11-29 14:10:00,54.85,54.98,54.81,54.91,336970.8994708994,37.3135,37.4019,37.2862,37.3543,336970.8995
2010-11-29 14:20:00,54.91,55.09,54.89,55.08,43650.79365079365,37.3543,37.4767,37.3407,37.4699,43650.7937
2010-11-29 14:30:00,55.09,55.26,55.09,55.22,30202.821869488533,37.4767,37.5924,37.4767,37.5652,30202.8219
2010-11-29 14:40:00,55.23,55.28,55.21,55.28,56547.61904761904,37.572,37.606,37.5584,37.606,56547.619
2010-11-29 14:50:00,55.29,55.4,55.24,55.4,40013.22751322751,37.6128,37.6876,37.5788,37.6876,40013.2275
2010-11-29 15:00:00,55.39,55.45,55.34,55.45,40784.83245149911,37.6808,37.7216,37.6468,37.7216,40784.8325
2010-11-29 15:10:00,55.44,55.56,55.41,55.55,42438.271604938265,37.7148,37.7965,37.6944,37.7897,42438.2716
2010-11-29 15:20:00,55.55,55.6,55.5,55.6,36816.578483245146,37.7897,37.8237,37.7556,37.8237,36816.5785
2010-11-29 15:30:00,55.58,55.58,55.42,55.48,49382.71604938271,37.8101,37.8101,37.7012,37.742,49382.716
2010-11-29 15:40:00,55.48,55.59,55.47,55.58,81900.35273368606,37.742,37.8169,37.7352,37.8101,81900.3527
2010-11-29 15:50:00,55.57,55.59,55.49,55.52,180445.3262786596,37.8033,37.8169,37.7488,37.7692,180445.3263
2010-11-30 09:30:00,55.12,55.31,55.04,55.22,142085.53791887124,37.4971,37.6264,37.4427,37.5652,142085.5379
2010-11-30 09:40:00,55.23,55.52,55.18,55.28,152006.17283950615,37.572,37.7692,37.538,37.606,152006.1728
2010-11-30 09:50:00,55.29,55.5,55.28,55.49,49272.486772486765,37.6128,37.7556,37.606,37.7488,49272.4868
2010-11-30 10:00:00,55.52,55.7,55.48,55.69,182649.91181657847,37.7692,37.8917,37.742,37.8849,182649.9118
2010-11-30 10:10:00,55.68,56.07,55.68,56.06,109126.98412698413,37.8781,38.1434,37.8781,38.1366,109126.9841
2010-11-30 10:20:00,56.04,56.19,56.03,56.15,99316.57848324512,38.123,38.225,38.1162,38.1978,99316.5785
2010-11-30 10:30:00,56.14,56.14,55.8,55.81,74735.44973544973,38.191,38.191,37.9597,37.9665,74735.4497
2010-11-30 10:40:00,55.81,55.85,55.67,55.74,62059.08289241622,37.9665,37.9937,37.8713,37.9189,62059.0829
2010-11-30 10:50:00,55.76,55.77,55.64,55.76,32297.17813051146,37.9325,37.9393,37.8509,37.9325,32297.1781
2010-11-30 11:00:00,55.76,55.87,55.72,55.85,52138.4479717813,37.9325,38.0073,37.9053,37.9937,52138.448
2010-11-30 11:10:00,55.86,55.96,55.82,55.96,41556.43738977072,38.0005,38.0686,37.9733,38.0686,41556.4374
2010-11-30 11:20:00,55.96,56.02,55.91,55.96,66578.48324514991,38.0686,38.1094,38.0346,38.0686,66578.4832
2010-11-30 11:30:00,55.97,55.97,55.91,55.95,34722.22222222222,38.0754,38.0754,38.0346,38.0618,34722.2222
2010-11-30 11:40:00,55.95,56.06,55.93,55.94,68121.69312169311,38.0618,38.1366,38.0482,38.055,68121.6931
2010-11-30 11:50:00,55.93,56.01,55.87,55.99,33619.92945326278,38.0482,38.1026,38.0073,38.089,33619.9295
2010-11-30 12:00:00,55.99,56.04,55.9,55.92,31305.11463844797,38.089,38.123,38.0278,38.0414,31305.1146
2010-11-30 12:10:00,55.93,55.95,55.85,55.85,23699.294532627864,38.0482,38.0618,37.9937,37.9937,23699.2945
2010-11-30 12:20:00,55.85,55.85,55.81,55.85,26675.485008818338,37.9937,37.9937,37.9665,37.9937,26675.485
2010-11-30 12:30:00,55.85,55.86,55.75,55.76,25462.96296296296,37.9937,38.0005,37.9257,37.9325,25462.963
2010-11-30 12:40:00,55.76,55.84,55.75,55.8,30423.28042328042,37.9325,37.9869,37.9257,37.9597,30423.2804
2010-11-30 12:50:00,55.81,55.89,55.81,55.88,23148.148148148142,37.9665,38.021,37.9665,38.0142,23148.1481
2010-11-30 13:00:00,55.87,56.03,55.87,55.99,67129.62962962962,38.0073,38.1162,38.0073,38.089,67129.6296
2010-11-30 13:10:00,56.0,56.03,55.96,55.97,29431.216931216928,38.0958,38.1162,38.0686,38.0754,29431.2169
2010-11-30 13:20:00,55.97,55.99,55.93,55.97,46075.8377425044,38.0754,38.089,38.0482,38.0754,46075.8377
2010-11-30 13:30:00,55.97,56.07,55.96,56.06,62940.917107583766,38.0754,38.1434,38.0686,38.1366,62940.9171
2010-11-30 13:40:00,56.06,56.1,56.01,56.05,37257.49559082892,38.1366,38.1638,38.1026,38.1298,37257.4956
2010-11-30 13:50:00,56.06,56.11,56.02,56.09,40123.456790123455,38.1366,38.1706,38.1094,38.157,40123.4568
2010-11-30 14:00:00,56.09,56.12,56.07,56.07,44422.39858906525,38.157,38.1774,38.1434,38.1434,44422.3986
2010-11-30 14:10:00,56.07,56.08,56.01,56.05,56437.3897707231,38.1434,38.1502,38.1026,38.1298,56437.3898
2010-11-30 14:20:00,56.05,56.09,56.01,56.04,56106.70194003527,38.1298,38.157,38.1026,38.123,56106.7019
2010-11-30 14:30:00,56.03,56.07,55.97,55.97,52358.906525573184,38.1162,38.1434,38.0754,38.0754,52358.9065
2010-11-30 14:40:00,55.97,56.07,55.96,56.05,44091.71075837742,38.0754,38.1434,38.0686,38.1298,44091.7108
2010-11-30 14:50:00,56.05,56.18,55.99,56.17,59193.12169312168,38.1298,38.2182,38.089,38.2114,59193.1217
2010-11-30 15:00:00,56.17,56.21,56.14,56.16,56437.3897707231,38.2114,38.2386,38.191,38.2046,56437.3898
2010-11-30 15:10:00,56.15,56.16,56.07,56.15,44753.08641975308,38.1978,38.2046,38.1434,38.1978,44753.0864
2010-11-30 15:20:00,56.14,56.22,56.09,56.16,47949.735449735446,38.191,38.2454,38.157,38.2046,47949.7354
2010-11-30 15:30:00,56.17,56.22,56.12,56.16,44091.71075837742,38.2114,38.2454,38.1774,38.2046,44091.7108
2010-11-30 15:40:00,56.16,56.16,55.97,56.01,125992.06349206348,38.2046,38.2046,38.0754,38.1026,125992.0635
2010-11-30 15:50:00,56.0,56.12,55.92,55.95,192019.40035273368,38.0958,38.1774,38.0414,38.0618,192019.4004
2010-12-01 09:30:00,56.88,57.27,56.87,57.17,91380.0705467372,38.6944,38.9597,38.6876,38.8917,91380.0705
2010-12-01 09:40:00,57.15,57.32,57.06,57.1,62720.45855379188,38.8781,38.9938,38.8169,38.8441,62720.4586
2010-12-01 09:50:00,57.1,57.19,56.96,57.06,61728.395061728384,38.8441,38.9053,38.7489,38.8169,61728.3951
2010-12-01 10:00:00,57.08,57.12,56.74,56.8,50815.696649029975,38.8305,38.8577,38.5992,38.64,50815.6966
2010-12-01 10:10:00,56.79,56.93,56.72,56.9,38029.10052910053,38.6332,38.7284,38.5856,38.708,38029.1005
2010-12-01 10:20:00,56.9,56.9,56.85,56.88,44532.62786596119,38.708,38.708,38.674,38.6944,44532.6279
2010-12-01 10:30:00,56.89,56.92,56.86,56.87,89836.86067019399,38.7012,38.7216,38.6808,38.6876,89836.8607
2010-12-01 10:40:00,56.88,56.9,56.85,56.87,100088.18342151676,38.6944,38.708,38.674,38.6876,100088.1834
2010-12-01 10:50:00,56.87,56.92,56.82,56.89,36926.80776014109,38.6876,38.7216,38.6536,38.7012,36926.8078
2010-12-01 11:00:00,56.9,56.9,56.86,56.87,47949.735449735446,38.708,38.708,38.6808,38.6876,47949.7354
2010-12-01 11:10:00,56.87,56.91,56.86,56.89,43430.33509700176,38.6876,38.7148,38.6808,38.7012,43430.3351
2010-12-01 11:20:00,56.89,56.89,56.87,56.89,48941.79894179894,38.7012,38.7012,38.6876,38.7012,48941.7989
2010-12-01 11:30:00,56.89,56.9,56.88,56.89,42989.41798941798,38.7012,38.708,38.6944,38.7012,42989.418
2010-12-01 11:40:00,56.89,56.89,56.87,56.88,25242.50440917108,38.7012,38.7012,38.6876,38.6944,25242.5044
2010-12-01 11:50:00,56.88,57.12,56.88,57.08,71759.25925925926,38.6944,38.8577,38.6944,38.8305,71759.2593
2010-12-01 12:00:00,57.07,57.2,57.07,57.1,21384.47971781305,38.8237,38.9121,38.8237,38.8441,21384.4797
2010-12-01 12:10:00,57.13,57.14,57.11,57.13,19179.894179894178,38.8645,38.8713,38.8509,38.8645,19179.8942
2010-12-01 12:20:00,57.13,57.19,57.12,57.16,31415.34391534391,38.8645,38.9053,38.8577,38.8849,31415.3439
2010-12-01 12:30:00,57.17,57.23,57.16,57.2,32517.636684303347,38.8917,38.9325,38.8849,38.9121,32517.6367
2010-12-01 12:40:00,57.19,57.26,57.19,57.25,25242.50440917108,38.9053,38.9529,38.9053,38.9461,25242.5044
2010-12-01 12:50:00,57.24,57.25,57.21,57.24,27336.860670194,38.9393,38.9461,38.9189,38.9393,27336.8607
2010-12-01 13:00:00,57.24,57.34,57.24,57.29,20502.6455026455,38.9393,39.0074,38.9393,38.9733,20502.6455
2010-12-01 13:10:00,57.29,57.43,57.24,57.24,28439.15343915344,38.9733,39.0686,38.9393,38.9393,28439.1534
2010-12-01 13:20:00,57.24,57.32,57.23,57.25,41666.66666666666,38.9393,38.9938,38.9325,38.9461,41666.6667
2010-12-01 13:30:00,57.24,57.3,57.24,57.3,21825.396825396823,38.9393,38.9802,38.9393,38.9802,21825.3968
2010-12-01 13:40:00,57.3,57.34,57.26,57.34,21825.396825396823,38.9802,39.0074,38.9529,39.0074,21825.3968
2010-12-01 13:50:00,57.33,57.39,57.32,57.37,27336.860670194,39.0006,39.0414,38.9938,39.0278,27336.8607
2010-12-01 14:00:00,57.37,57.44,57.3,57.3,40895.061728395056,39.0278,39.0754,38.9802,38.9802,40895.0617
2010-12-01 14:10:00,57.29,57.4,57.28,57.4,18849.206349206343,38.9733,39.0482,38.9665,39.0482,18849.2063
2010-12-01 14:20:00,57.4,57.44,57.34,57.36,26014.10934744268,39.0482,39.0754,39.0074,39.021,26014.1093
2010-12-01 14:30:00,57.36,57.42,57.36,57.41,28549.38271604938,39.021,39.0618,39.021,39.055,28549.3827
2010-12-01 14:40:00,57.42,57.52,57.41,57.47,52910.0529100529,39.0618,39.1298,39.055,39.0958,52910.0529
2010-12-01 14:50:00,57.47,57.53,57.47,57.53,33950.61728395061,39.0958,39.1366,39.0958,39.1366,33950.6173
2010-12-01 15:00:00,57.52,57.53,57.46,57.47,39131.39329805997,39.1298,39.1366,39.089,39.0958,39131.3933
2010-12-01 15:10:00,57.47,57.52,57.45,57.49,39902.998236331565,39.0958,39.1298,39.0822,39.1094,39902.9982
2010-12-01 15:20:00,57.49,57.55,57.47,57.5,65917.10758377424,39.1094,39.1502,39.0958,39.1162,65917.1076
2010-12-01 15:30:00,57.49,57.55,57.46,57.55,103725.74955908288,39.1094,39.1502,39.089,39.1502,103725.7496
2010-12-01 15:40:00,57.55,57.6,57.52,57.53,124889.77072310404,39.1502,39.1842,39.1298,39.1366,124889.7707
2010-12-01 15:50:00,57.53,57.56,57.38,57.5,253968.253968254,39.1366,39.157,39.0346,39.1162,253968.254
2010-12-02 09:30:00,57.58,57.73,57.5,57.68,59744.2680776014,39.1706,39.2727,39.1162,39.2387,59744.2681
2010-12-02 09:40:00,57.68,57.69,57.5,57.52,67460.31746031746,39.2387,39.2455,39.1162,39.1298,67460.3175
2010-12-02 09:50:00,57.53,57.59,57.46,57.58,84104.93827160493,39.1366,39.1774,39.089,39.1706,84104.9383
2010-12-02 10:00:00,57.58,57.68,57.5,57.53,111331.569664903,39.1706,39.2387,39.1162,39.1366,111331.5697
2010-12-02 10:10:00,57.51,57.65,57.49,57.61,46737.21340388007,39.123,39.2182,39.1094,39.191,46737.2134
2010-12-02 10:20:00,57.6,57.78,57.6,57.76,42768.9594356261,39.1842,39.3067,39.1842,39.2931,42768.9594
2010-12-02 10:30:00,57.76,57.82,57.7,57.77,55665.78483245149,39.2931,39.3339,39.2523,39.2999,55665.7848
2010-12-02 10:40:00,57.77,57.87,57.77,57.86,33730.15873015873,39.2999,39.3679,39.2999,39.3611,33730.1587
2010-12-02 10:50:00,57.87,57.88,57.77,57.83,42107.58377425044,39.3679,39.3747,39.2999,39.3407,42107.5838
2010-12-02 11:00:00,57.84,57.84,57.73,57.81,35052.91005291005,39.3475,39.3475,39.2727,39.3271,35052.9101
2010-12-02 11:10:00,57.8,57.89,57.74,57.82,45304.2328042328,39.3203,39.3815,39.2795,39.3339,45304.2328
2010-12-02 11:20:00,57.82,57.86,57.8,57.83,40013.22751322751,39.3339,39.3611,39.3203,39.3407,40013.2275
2010-12-02 11:30:00,57.83,57.84,57.74,57.8,56878.30687830688,39.3407,39.3475,39.2795,39.3203,56878.3069
2010-12-02 11:40:00,57.79,57.84,57.78,57.82,21494.70899470899,39.3135,39.3475,39.3067,39.3339,21494.709
2010-12-02 11:50:00,57.82,57.85,57.73,57.73,29210.75837742504,39.3339,39.3543,39.2727,39.2727,29210.7584
2010-12-02 12:00:00,57.73,57.78,57.66,57.74,25903.880070546733,39.2727,39.3067,39.2251,39.2795,25903.8801
2010-12-02 12:10:00,57.75,57.78,57.73,57.73,30202.821869488533,39.2863,39.3067,39.2727,39.2727,30202.8219
2010-12-02 12:20:00,57.73,57.79,57.72,57.76,22045.85537918871,39.2727,39.3135,39.2659,39.2931,22045.8554
2010-12-02 12:30:00,57.76,57.79,57.73,57.78,33068.783068783065,39.2931,39.3135,39.2727,39.3067,33068.7831
2010-12-02 12:40:00,57.76,57.81,57.73,57.77,62610.22927689594,39.2931,39.3271,39.2727,39.2999,62610.2293
2010-12-02 12:50:00,57.77,57.78,57.7,57.71,17746.91358024691,39.2999,39.3067,39.2523,39.2591,17746.9136
2010-12-02 13:00:00,57.72,57.76,57.7,57.73,25132.27513227513,39.2659,39.2931,39.2523,39.2727,25132.2751
2010-12-02 13:10:00,57.73,57.8,57.72,57.77,15321.869488536153,39.2727,39.3203,39.2659,39.2999,15321.8695
2010-12-02 13:20:00,57.78,57.91,57.78,57.91,30202.821869488533,39.3067,39.3951,39.3067,39.3951,30202.8219
2010-12-02 13:30:00,57.91,58.0,57.9,57.97,37588.18342151675,39.3951,39.4563,39.3883,39.4359,37588.1834
2010-12-02 13:40:00,57.98,58.01,57.92,57.99,16534.391534391532,39.4427,39.4632,39.4019,39.4495,16534.3915
2010-12-02 13:50:00,57.98,58.0,57.96,57.98,15762.786596119928,39.4427,39.4563,39.4291,39.4427,15762.7866
2010-12-02 14:00:00,57.98,58.04,57.97,58.02,19510.58201058201,39.4427,39.4836,39.4359,39.47,19510.582
2010-12-02 14:10:00,58.02,58.05,57.99,58.05,23368.60670194004,39.47,39.4904,39.4495,39.4904,23368.6067
2010-12-02 14:20:00,58.05,58.16,58.05,58.12,42217.81305114638,39.4904,39.5652,39.4904,39.538,42217.8131
2010-12-02 14:30:00,58.12,58.19,58.11,58.18,23037.9188712522,39.538,39.5856,39.5312,39.5788,23037.9189
2010-12-02 14:40:00,58.18,58.22,58.15,58.22,33950.61728395061,39.5788,39.606,39.5584,39.606,33950.6173
2010-12-02 14:50:00,58.22,58.23,58.09,58.12,28439.15343915344,39.606,39.6128,39.5176,39.538,28439.1534
2010-12-02 15:00:00,58.11,58.15,58.06,58.12,44312.16931216931,39.5312,39.5584,39.4972,39.538,44312.1693
2010-12-02 15:10:00,58.12,58.13,58.09,58.13,38139.32980599647,39.538,39.5448,39.5176,39.5448,38139.3298
2010-12-02 15:20:00,58.12,58.2,58.07,58.08,49272.486772486765,39.538,39.5924,39.504,39.5108,49272.4868
2010-12-02 15:30:00,58.08,58.09,58.05,58.06,95458.55379188713,39.5108,39.5176,39.4904,39.4972,95458.5538
2010-12-02 15:40:00,58.05,58.07,58.03,58.05,75396.82539682538,39.4904,39.504,39.4768,39.4904,75396.8254
2010-12-02 15:50:00,58.05,58.12,58.04,58.12,144510.582010582,39.4904,39.538,39.4836,39.538,144510.582
2010-12-03 09:30:00,57.98,58.11,57.86,57.96,71428.57142857142,39.4427,39.5312,39.3611,39.4291,71428.5714
2010-12-03 09:40:00,57.96,58.04,57.75,57.83,64594.35626102292,39.4291,39.4836,39.2863,39.3407,64594.3563
2010-12-03 09:50:00,57.82,57.84,57.75,57.75,34501.76366843033,39.3339,39.3475,39.2863,39.2863,34501.7637
2010-12-03 10:00:00,57.77,57.82,57.55,57.55,87962.96296296295,39.2999,39.3339,39.1502,39.1502,87962.963
2010-12-03 10:10:00,57.56,57.56,57.43,57.55,56216.93121693121,39.157,39.157,39.0686,39.1502,56216.9312
2010-12-03 10:20:00,57.53,57.62,57.44,57.44,85868.60670194002,39.1366,39.1978,39.0754,39.0754,85868.6067
2010-12-03 10:30:00,57.44,57.45,57.25,57.43,110670.19400352731,39.0754,39.0822,38.9461,39.0686,110670.194
2010-12-03 10:40:00,57.43,57.43,57.21,57.21,63161.375661375656,39.0686,39.0686,38.9189,38.9189,63161.3757
2010-12-03 10:50:00,57.21,57.26,57.17,57.24,112874.7795414462,38.9189,38.9529,38.8917,38.9393,112874.7795
2010-12-03 11:00:00,57.25,57.42,57.24,57.33,86529.98236331569,38.9461,39.0618,38.9393,39.0006,86529.9824
2010-12-03 11:10:00,57.34,57.34,57.26,57.27,52799.82363315696,39.0074,39.0074,38.9529,38.9597,52799.8236
2010-12-03 11:20:00,57.27,57.3,57.11,57.13,74404.7619047619,38.9597,38.9802,38.8509,38.8645,74404.7619
2010-12-03 11:30:00,57.14,57.14,57.1,57.1,54232.80423280423,38.8713,38.8713,38.8441,38.8441,54232.8042
2010-12-03 11:40:00,57.1,57.15,57.06,57.13,38580.246913580246,38.8441,38.8781,38.8169,38.8645,38580.2469
2010-12-03 11:50:00,57.14,57.2,57.1,57.18,72310.40564373897,38.8713,38.9121,38.8441,38.8985,72310.4056
2010-12-03 12:00:00,57.18,57.31,57.18,57.28,133597.88359788357,38.8985,38.987,38.8985,38.9665,133597.8836
2010-12-03 12:10:00,57.29,57.4,57.28,57.33,58972.6631393298,38.9733,39.0482,38.9665,39.0006,58972.6631
2010-12-03 12:20:00,57.31,57.37,57.27,57.34,26234.567901234564,38.987,39.0278,38.9597,39.0074,26234.5679
2010-12-03 12:30:00,57.33,57.45,57.33,57.45,44863.31569664903,39.0006,39.0822,39.0006,39.0822,44863.3157
2010-12-03 12:40:00,57.44,57.5,57.44,57.49,21164.02116402116,39.0754,39.1162,39.0754,39.1094,21164.0212
2010-12-03 12:50:00,57.51,57.53,57.43,57.44,50044.09171075837,39.123,39.1366,39.0686,39.0754,50044.0917
2010-12-03 13:00:00,57.46,57.56,57.45,57.52,252425.0440917108,39.089,39.157,39.0822,39.1298,252425.0441
2010-12-03 13:10:00,57.49,57.52,57.43,57.46,155092.59259259258,39.1094,39.1298,39.0686,39.089,155092.5926
2010-12-03 13:20:00,57.46,57.5,57.35,57.35,33950.61728395061,39.089,39.1162,39.0142,39.0142,33950.6173
2010-12-03 13:30:00,57.35,57.41,57.3,57.31,40013.22751322751,39.0142,39.055,38.9802,38.987,40013.2275
2010-12-03 13:40:00,57.31,57.33,57.22,57.22,66468.25396825396,38.987,39.0006,38.9257,38.9257,66468.254
2010-12-03 13:50:00,57.23,57.25,57.2,57.22,65035.27336860669,38.9325,38.9461,38.9121,38.9257,65035.2734
2010-12-03 14:00:00,57.22,57.28,57.17,57.19,73963.84479717813,38.9257,38.9665,38.8917,38.9053,73963.8448
2010-12-03 14:10:00,57.18,57.21,57.14,57.16,60515.87301587301,38.8985,38.9189,38.8713,38.8849,60515.873
2010-12-03 14:20:00,57.16,57.21,57.16,57.19,33950.61728395061,38.8849,38.9189,38.8849,38.9053,33950.6173
2010-12-03 14:30:00,57.19,57.22,57.16,57.16,41005.291005291,38.9053,38.9257,38.8849,38.8849,41005.291
2010-12-03 14:40:00,57.16,57.24,57.15,57.24,42217.81305114638,38.8849,38.9393,38.8781,38.9393,42217.8131
2010-12-03 14:50:00,57.24,57.29,57.22,57.25,41115.52028218695,38.9393,38.9733,38.9257,38.9461,41115.5203
2010-12-03 15:00:00,57.24,57.28,57.18,57.19,31635.8024691358,38.9393,38.9665,38.8985,38.9053,31635.8025
2010-12-03 15:10:00,57.2,57.22,57.18,57.18,42107.58377425044,38.9121,38.9257,38.8985,38.8985,42107.5838
2010-12-03 15:20:00,57.19,57.25,57.18,57.25,57319.22398589065,38.9053,38.9461,38.8985,38.9461,57319.224
2010-12-03 15:30:00,57.25,57.27,57.18,57.26,125110.22927689592,38.9461,38.9597,38.8985,38.9529,125110.2293
2010-12-03 15:40:00,57.27,57.34,57.23,57.33,265983.2451499118,38.9597,39.0074,38.9325,39.0006,265983.2451
2010-12-03 15:50:00,57.32,57.34,57.27,57.31,230158.7301587301,38.9938,39.0074,38.9597,38.987,230158.7302
2010-12-06 09:30:00,57.35,57.53,57.16,57.26,49492.945326278656,39.0142,39.1366,38.8849,38.9529,49492.9453
2010-12-06 09:40:00,57.27,57.28,57.17,57.18,55665.78483245149,38.9597,38.9665,38.8917,38.8985,55665.7848
2010-12-06 09:50:00,57.18,57.25,57.18,57.24,77491.18165784831,38.8985,38.9461,38.8985,38.9393,77491.1817
2010-12-06 10:00:00,57.25,57.31,57.23,57.29,15652.557319223984,38.9461,38.987,38.9325,38.9733,15652.5573
2010-12-06 10:10:00,57.28,57.33,57.23,57.25,21604.938271604937,38.9665,39.0006,38.9325,38.9461,21604.9383
2010-12-06 10:20:00,57.27,57.41,57.24,57.4,20723.104056437387,38.9597,39.055,38.9393,39.0482,20723.1041
2010-12-06 10:30:00,57.42,57.43,57.27,57.31,18298.059964726628,39.0618,39.0686,38.9597,38.987,18298.06
2010-12-06 10:40:00,57.31,57.35,57.26,57.34,28218.69488536155,38.987,39.0142,38.9529,39.0074,28218.6949
2010-12-06 10:50:00,57.34,57.51,57.3,57.49,36926.80776014109,39.0074,39.123,38.9802,39.1094,36926.8078
2010-12-06 11:00:00,57.49,57.66,57.46,57.58,63271.6049382716,39.1094,39.2251,39.089,39.1706,63271.6049
2010-12-06 11:10:00,57.58,57.6,57.51,57.55,25462.96296296296,39.1706,39.1842,39.123,39.1502,25462.963
2010-12-06 11:20:00,57.55,57.58,57.53,57.54,31194.885361552024,39.1502,39.1706,39.1366,39.1434,31194.8854
2010-12-06 11:30:00,57.56,57.6,57.53,57.55,22376.54320987654,39.157,39.1842,39.1366,39.1502,22376.5432
2010-12-06 11:40:00,57.55,57.63,57.54,57.59,22266.3139329806,39.1502,39.2046,39.1434,39.1774,22266.3139
2010-12-06 11:50:00,57.58,57.71,57.57,57.68,28659.611992945323,39.1706,39.2591,39.1638,39.2387,28659.612
2010-12-06 12:00:00,57.7,57.77,57.69,57.71,28218.69488536155,39.2523,39.2999,39.2455,39.2591,28218.6949
2010-12-06 12:10:00,57.7,57.7,57.58,57.61,24360.670194003524,39.2523,39.2523,39.1706,39.191,24360.6702
2010-12-06 12:20:00,57.62,57.63,57.58,57.58,26455.02645502645,39.1978,39.2046,39.1706,39.1706,26455.0265
2010-12-06 12:30:00,57.59,57.73,57.59,57.71,23478.835978835978,39.1774,39.2727,39.1774,39.2591,23478.836
2010-12-06 12:40:00,57.71,57.73,57.68,57.72,10802.469135802468,39.2591,39.2727,39.2387,39.2659,10802.4691
2010-12-06 12:50:00,57.72,57.72,57.68,57.7,12125.220458553791,39.2659,39.2659,39.2387,39.2523,12125.2205
2010-12-06 13:00:00,57.71,57.8,57.7,57.79,18298.059964726628,39.2591,39.3203,39.2523,39.3135,18298.06
2010-12-06 13:10:00,57.79,57.82,57.79,57.82,23037.9188712522,39.3135,39.3339,39.3135,39.3339,23037.9189
2010-12-06 13:20:00,57.82,57.89,57.81,57.88,25573.192239858905,39.3339,39.3815,39.3271,39.3747,25573.1922
2010-12-06 13:30:00,57.88,57.88,57.79,57.81,61397.70723104056,39.3747,39.3747,39.3135,39.3271,61397.7072
2010-12-06 13:40:00,57.8,57.98,57.8,57.98,36375.66137566137,39.3203,39.4427,39.3203,39.4427,36375.6614
2010-12-06 13:50:00,57.97,58.04,57.97,58.02,56657.84832451498,39.4359,39.4836,39.4359,39.47,56657.8483
2010-12-06 14:00:00,58.01,58.01,57.91,57.93,38580.246913580246,39.4632,39.4632,39.3951,39.4087,38580.2469
2010-12-06 14:10:00,57.93,57.97,57.9,57.96,36706.3492063492,39.4087,39.4359,39.3883,39.4291,36706.3492
2010-12-06 14:20:00,57.95,57.97,57.86,57.88,28659.611992945323,39.4223,39.4359,39.3611,39.3747,28659.612
2010-12-06 14:30:00,57.86,57.98,57.86,57.97,45194.003527336856,39.3611,39.4427,39.3611,39.4359,45194.0035
2010-12-06 14:40:00,57.97,58.0,57.97,57.98,87742.50440917106,39.4359,39.4563,39.4359,39.4427,87742.5044
2010-12-06 14:50:00,57.97,57.98,57.95,57.95,25903.880070546733,39.4359,39.4427,39.4223,39.4223,25903.8801
2010-12-06 15:00:00,57.96,57.99,57.92,57.94,74074.07407407406,39.4291,39.4495,39.4019,39.4155,74074.0741
2010-12-06 15:10:00,57.93,57.98,57.92,57.97,36596.119929453256,39.4087,39.4427,39.4019,39.4359,36596.1199
2010-12-06 15:20:00,57.96,57.99,57.93,57.94,34722.22222222222,39.4291,39.4495,39.4087,39.4155,34722.2222
2010-12-06 15:30:00,57.94,57.95,57.91,57.92,80136.68430335096,39.4155,39.4223,39.3951,39.4019,80136.6843
2010-12-06 15:40:00,57.92,57.99,57.92,57.92,97001.76366843031,39.4019,39.4495,39.4019,39.4019,97001.7637
2010-12-06 15:50:00,57.92,57.93,57.79,57.82,127094.35626102291,39.4019,39.4087,39.3135,39.3339,127094.3563
2010-12-07 09:30:00,58.18,58.29,58.0,58.03,58201.05820105819,39.5788,39.6536,39.4563,39.4768,58201.0582
2010-12-07 09:40:00,58.02,58.22,58.0,58.02,33068.783068783065,39.47,39.606,39.4563,39.47,33068.7831
2010-12-07 09:50:00,58.02,58.19,58.0,58.13,44753.08641975308,39.47,39.5856,39.4563,39.5448,44753.0864
2010-12-07 10:00:00,58.12,58.2,58.09,58.1,54122.57495590828,39.538,39.5924,39.5176,39.5244,54122.575
2010-12-07 10:10:00,58.1,58.16,58.01,58.16,61507.9365079365,39.5244,39.5652,39.4632,39.5652,61507.9365
2010-12-07 10:20:00,58.16,58.21,58.1,58.11,29210.75837742504,39.5652,39.5992,39.5244,39.5312,29210.7584
2010-12-07 10:30:00,58.1,58.23,58.07,58.22,25352.73368606701,39.5244,39.6128,39.504,39.606,25352.7337
2010-12-07 10:40:00,58.22,58.36,58.22,58.28,41115.52028218695,39.606,39.7012,39.606,39.6468,41115.5203
2010-12-07 10:50:00,58.31,58.35,58.19,58.19,32407.407407407405,39.6672,39.6944,39.5856,39.5856,32407.4074
2010-12-07 11:00:00,58.2,58.2,58.11,58.16,49492.945326278656,39.5924,39.5924,39.5312,39.5652,49492.9453
2010-12-07 11:10:00,58.16,58.26,58.15,58.25,27447.089947089946,39.5652,39.6332,39.5584,39.6264,27447.0899
2010-12-07 11:20:00,58.24,58.26,58.16,58.2,31305.11463844797,39.6196,39.6332,39.5652,39.5924,31305.1146
2010-12-07 11:30:00,58.21,58.24,58.16,58.21,20061.728395061727,39.5992,39.6196,39.5652,39.5992,20061.7284
2010-12-07 11:40:00,58.22,58.28,58.19,58.2,25022.045855379187,39.606,39.6468,39.5856,39.5924,25022.0459
2010-12-07 11:50:00,58.2,58.21,58.13,58.15,22597.001763668428,39.5924,39.5992,39.5448,39.5584,22597.0018
2010-12-07 12:00:00,58.15,58.18,58.06,58.06,51477.07231040564,39.5584,39.5788,39.4972,39.4972,51477.0723
2010-12-07 12:10:00,58.06,58.07,58.02,58.06,35604.056437389765,39.4972,39.504,39.47,39.4972,35604.0564
2010-12-07 12:20:00,58.05,58.13,58.04,58.13,16534.391534391532,39.4904,39.5448,39.4836,39.5448,16534.3915
2010-12-07 12:30:00,58.13,58.15,58.12,58.12,16644.620811287477,39.5448,39.5584,39.538,39.538,16644.6208
2010-12-07 12:40:00,58.13,58.26,58.13,58.26,27888.00705467372,39.5448,39.6332,39.5448,39.6332,27888.0071
2010-12-07 12:50:00,58.26,58.33,58.24,58.32,18959.43562610229,39.6332,39.6808,39.6196,39.674,18959.4356
2010-12-07 13:00:00,58.31,58.33,58.27,58.32,14550.264550264548,39.6672,39.6808,39.64,39.674,14550.2646
2010-12-07 13:10:00,58.31,58.32,58.24,58.29,22156.08465608465,39.6672,39.674,39.6196,39.6536,22156.0847
2010-12-07 13:20:00,58.29,58.41,58.28,58.34,40674.60317460317,39.6536,39.7353,39.6468,39.6876,40674.6032
2010-12-07 13:30:00,58.34,58.34,58.26,58.29,27336.860670194,39.6876,39.6876,39.6332,39.6536,27336.8607
2010-12-07 13:40:00,58.28,58.41,58.26,58.41,17746.91358024691,39.6468,39.7353,39.6332,39.7353,17746.9136
2010-12-07 13:50:00,58.41,58.41,58.34,58.36,10361.552028218694,39.7353,39.7353,39.6876,39.7012,10361.552
2010-12-07 14:00:00,58.35,58.38,58.34,58.35,18298.059964726628,39.6944,39.7149,39.6876,39.6944,18298.06
2010-12-07 14:10:00,58.35,58.37,58.32,58.37,14440.035273368603,39.6944,39.7081,39.674,39.7081,14440.0353
2010-12-07 14:20:00,58.37,58.42,58.37,58.41,17967.3721340388,39.7081,39.7421,39.7081,39.7353,17967.3721
2010-12-07 14:30:00,58.4,58.44,58.35,58.44,31635.8024691358,39.7285,39.7557,39.6944,39.7557,31635.8025
2010-12-07 14:40:00,58.42,58.43,58.36,58.37,16865.079365079364,39.7421,39.7489,39.7012,39.7081,16865.0794
2010-12-07 14:50:00,58.37,58.37,58.15,58.16,60185.185185185175,39.7081,39.7081,39.5584,39.5652,60185.1852
2010-12-07 15:00:00,58.16,58.25,58.13,58.22,57208.9947089947,39.5652,39.6264,39.5448,39.606,57208.9947
2010-12-07 15:10:00,58.23,58.29,58.22,58.23,88514.10934744267,39.6128,39.6536,39.606,39.6128,88514.1093
2010-12-07 15:20:00,58.24,58.3,58.19,58.25,119929.45326278658,39.6196,39.6604,39.5856,39.6264,119929.4533
2010-12-07 15:30:00,58.26,58.37,58.25,58.37,68011.46384479717,39.6332,39.7081,39.6264,39.7081,68011.4638
2010-12-07 15:40:00,58.37,58.37,58.26,58.31,166446.20811287477,39.7081,39.7081,39.6332,39.6672,166446.2081
2010-12-07 15:50:00,58.32,58.41,58.23,58.4,271494.70899470896,39.674,39.7353,39.6128,39.7285,271494.709
2010-12-08 09:30:00,58.41,58.5,58.15,58.37,50154.32098765432,39.7353,39.7965,39.5584,39.7081,50154.321
2010-12-08 09:40:00,58.37,58.51,58.33,58.35,53681.65784832451,39.7081,39.8033,39.6808,39.6944,53681.6578
2010-12-08 09:50:00,58.34,58.51,58.34,58.51,43981.481481481474,39.6876,39.8033,39.6876,39.8033,43981.4815
2010-12-08 10:00:00,58.51,58.52,58.42,58.51,160604.05643738975,39.8033,39.8101,39.7421,39.8033,160604.0564
2010-12-08 10:10:00,58.5,58.51,58.37,58.38,60626.10229276896,39.7965,39.8033,39.7081,39.7149,60626.1023
2010-12-08 10:20:00,58.38,58.44,58.31,58.43,71318.34215167548,39.7149,39.7557,39.6672,39.7489,71318.3422
2010-12-08 10:30:00,58.42,58.43,58.27,58.31,63271.6049382716,39.7421,39.7489,39.64,39.6672,63271.6049
2010-12-08 10:40:00,58.3,58.3,58.22,58.25,65806.8783068783,39.6604,39.6604,39.606,39.6264,65806.8783
2010-12-08 10:50:00,58.24,58.39,58.2,58.39,50154.32098765432,39.6196,39.7217,39.5924,39.7217,50154.321
2010-12-08 11:00:00,58.39,58.42,58.29,58.29,34171.0758377425,39.7217,39.7421,39.6536,39.6536,34171.0758
2010-12-08 11:10:00,58.29,58.3,58.24,58.28,28439.15343915344,39.6536,39.6604,39.6196,39.6468,28439.1534
2010-12-08 11:20:00,58.28,58.31,58.22,58.22,23148.148148148142,39.6468,39.6672,39.606,39.606,23148.1481
2010-12-08 11:30:00,58.22,58.22,58.16,58.21,22376.54320987654,39.606,39.606,39.5652,39.5992,22376.5432
2010-12-08 11:40:00,58.21,58.31,58.2,58.31,42107.58377425044,39.5992,39.6672,39.5924,39.6672,42107.5838
2010-12-08 11:50:00,58.28,58.38,58.28,58.31,18518.518518518515,39.6468,39.7149,39.6468,39.6672,18518.5185
2010-12-08 12:00:00,58.32,58.39,58.32,58.34,17416.225749559082,39.674,39.7217,39.674,39.6876,17416.2257
2010-12-08 12:10:00,58.35,58.37,58.31,58.32,11684.303350970016,39.6944,39.7081,39.6672,39.674,11684.3034
2010-12-08 12:20:00,58.32,58.34,58.31,58.31,15873.015873015873,39.674,39.6876,39.6672,39.6672,15873.0159
2010-12-08 12:30:00,58.31,58.31,58.29,58.31,16975.308641975305,39.6672,39.6672,39.6536,39.6672,16975.3086
2010-12-08 12:40:00,58.3,58.31,58.29,58.31,26124.338624338623,39.6604,39.6672,39.6536,39.6672,26124.3386
2010-12-08 12:50:00,58.31,58.32,58.29,58.3,22927.68959435626,39.6672,39.674,39.6536,39.6604,22927.6896
2010-12-08 13:00:00,58.31,58.36,58.29,58.32,24470.89947089947,39.6672,39.7012,39.6536,39.674,24470.8995
2010-12-08 13:10:00,58.33,58.36,58.29,58.31,18187.830687830687,39.6808,39.7012,39.6536,39.6672,18187.8307
2010-12-08 13:20:00,58.3,58.34,58.29,58.31,15211.64021164021,39.6604,39.6876,39.6536,39.6672,15211.6402
2010-12-08 13:30:00,58.31,58.4,58.28,58.33,22045.85537918871,39.6672,39.7285,39.6468,39.6808,22045.8554
2010-12-08 13:40:00,58.33,58.41,58.3,58.3,21274.250440917105,39.6808,39.7353,39.6604,39.6604,21274.2504
2010-12-08 13:50:00,58.31,58.31,58.29,58.31,18077.60141093474,39.6672,39.6672,39.6536,39.6672,18077.6014
2010-12-08 14:00:00,58.31,58.32,58.28,58.3,27336.860670194,39.6672,39.674,39.6468,39.6604,27336.8607
2010-12-08 14:10:00,58.31,58.33,58.29,58.31,32848.324514991175,39.6672,39.6808,39.6536,39.6672,32848.3245
2010-12-08 14:20:00,58.31,58.33,58.29,58.31,33179.01234567901,39.6672,39.6808,39.6536,39.6672,33179.0123
2010-12-08 14:30:00,58.31,58.36,58.3,58.33,36265.43209876543,39.6672,39.7012,39.6604,39.6808,36265.4321
2010-12-08 14:40:00,58.33,58.36,58.29,58.31,35934.7442680776,39.6808,39.7012,39.6536,39.6672,35934.7443
2010-12-08 14:50:00,58.31,58.31,58.29,58.31,45524.69135802469,39.6672,39.6672,39.6536,39.6672,45524.6914
2010-12-08 15:00:00,58.31,58.32,58.3,58.31,45745.149911816574,39.6672,39.674,39.6604,39.6672,45745.1499
2010-12-08 15:10:00,58.31,58.32,58.3,58.31,84104.93827160493,39.6672,39.674,39.6604,39.6672,84104.9383
2010-12-08 15:20:00,58.31,58.36,58.3,58.31,61948.85361552028,39.6672,39.7012,39.6604,39.6672,61948.8536
2010-12-08 15:30:00,58.31,58.34,58.3,58.31,50044.09171075837,39.6672,39.6876,39.6604,39.6672,50044.0917
2010-12-08 15:40:00,58.3,58.37,58.23,58.31,65365.96119929453,39.6604,39.7081,39.6128,39.6672,65365.9612
2010-12-08 15:50:00,58.32,58.39,58.31,58.35,97773.36860670192,39.674,39.7217,39.6672,39.6944,97773.3686
2010-12-09 09:30:00,58.62,58.62,58.16,58.38,117724.86772486773,39.8781,39.8781,39.5652,39.7149,117724.8677
2010-12-09 09:40:00,58.37,58.46,58.34,58.34,45414.462081128746,39.7081,39.7693,39.6876,39.6876,45414.4621
2010-12-09 09:50:00,58.35,58.51,58.35,58.5,50815.696649029975,39.6944,39.8033,39.6944,39.7965,50815.6966
2010-12-09 10:00:00,58.5,58.5,58.26,58.28,171075.8377425044,39.7965,39.7965,39.6332,39.6468,171075.8377
2010-12-09 10:10:00,58.25,58.25,58.02,58.09,136243.38624338622,39.6264,39.6264,39.47,39.5176,136243.3862
2010-12-09 10:20:00,58.07,58.12,58.02,58.12,60185.185185185175,39.504,39.538,39.47,39.538,60185.1852
2010-12-09 10:30:00,58.11,58.12,58.03,58.06,64043.2098765432,39.5312,39.538,39.4768,39.4972,64043.2099
2010-12-09 10:40:00,58.07,58.07,57.81,57.82,54453.26278659611,39.504,39.504,39.3271,39.3339,54453.2628
2010-12-09 10:50:00,57.82,57.82,57.58,57.6,64484.126984126975,39.3339,39.3339,39.1706,39.1842,64484.127
2010-12-09 11:00:00,57.61,57.66,57.54,57.65,72751.32275132275,39.191,39.2251,39.1434,39.2182,72751.3228
2010-12-09 11:10:00,57.65,57.74,57.65,57.7,77601.41093474426,39.2182,39.2795,39.2182,39.2523,77601.4109
2010-12-09 11:20:00,57.7,57.71,57.6,57.62,27336.860670194,39.2523,39.2591,39.1842,39.1978,27336.8607
2010-12-09 11:30:00,57.62,57.71,57.59,57.65,35273.36860670194,39.1978,39.2591,39.1774,39.2182,35273.3686
2010-12-09 11:40:00,57.65,57.69,57.59,57.62,46406.52557319224,39.2182,39.2455,39.1774,39.1978,46406.5256
2010-12-09 11:50:00,57.6,57.62,57.54,57.61,23258.377425044087,39.1842,39.1978,39.1434,39.191,23258.3774
2010-12-09 12:00:00,57.61,57.68,57.61,57.65,25793.65079365079,39.191,39.2387,39.191,39.2182,25793.6508
2010-12-09 12:10:00,57.65,57.67,57.62,57.67,14660.493827160491,39.2182,39.2319,39.1978,39.2319,14660.4938
2010-12-09 12:20:00,57.66,57.66,57.62,57.64,18849.206349206343,39.2251,39.2251,39.1978,39.2114,18849.2063
2010-12-09 12:30:00,57.64,57.65,57.61,57.63,12786.596119929452,39.2114,39.2182,39.191,39.2046,12786.5961
2010-12-09 12:40:00,57.64,57.66,57.63,57.64,18959.43562610229,39.2114,39.2251,39.2046,39.2114,18959.4356
2010-12-09 12:50:00,57.65,57.67,57.58,57.59,61507.9365079365,39.2182,39.2319,39.1706,39.1774,61507.9365
2010-12-09 13:00:00,57.6,57.7,57.58,57.69,49162.25749559082,39.1842,39.2523,39.1706,39.2455,49162.2575
2010-12-09 13:10:00,57.69,57.73,57.65,57.65,23809.52380952381,39.2455,39.2727,39.2182,39.2182,23809.5238
2010-12-09 13:20:00,57.63,57.66,57.62,57.65,20502.6455026455,39.2046,39.2251,39.1978,39.2182,20502.6455
2010-12-09 13:30:00,57.64,57.68,57.64,57.67,19179.894179894178,39.2114,39.2387,39.2114,39.2319,19179.8942
2010-12-09 13:40:00,57.66,57.79,57.66,57.75,87632.27513227513,39.2251,39.3135,39.2251,39.2863,87632.2751
2010-12-09 13:50:00,57.76,57.77,57.73,57.76,33179.01234567901,39.2931,39.2999,39.2727,39.2931,33179.0123
2010-12-09 14:00:00,57.76,57.82,57.74,57.74,121031.74603174602,39.2931,39.3339,39.2795,39.2795,121031.746
2010-12-09 14:10:00,57.75,57.77,57.73,57.75,65696.64902998235,39.2863,39.2999,39.2727,39.2863,65696.649
2010-12-09 14:20:00,57.75,57.75,57.67,57.68,19951.499118165782,39.2863,39.2863,39.2319,39.2387,19951.4991
2010-12-09 14:30:00,57.68,57.72,57.68,57.72,39462.08112874779,39.2387,39.2659,39.2387,39.2659,39462.0811
2010-12-09 14:40:00,57.72,57.74,57.67,57.68,48941.79894179894,39.2659,39.2795,39.2319,39.2387,48941.7989
2010-12-09 14:50:00,57.67,57.72,57.66,57.67,40454.14462081128,39.2319,39.2659,39.2251,39.2319,40454.1446
2010-12-09 15:00:00,57.67,57.67,57.63,57.65,35383.59788359788,39.2319,39.2319,39.2046,39.2182,35383.5979
2010-12-09 15:10:00,57.65,57.67,57.59,57.66,60295.41446208112,39.2182,39.2319,39.1774,39.2251,60295.4145
2010-12-09 15:20:00,57.66,57.71,57.66,57.67,45194.003527336856,39.2251,39.2591,39.2251,39.2319,45194.0035
2010-12-09 15:30:00,57.68,57.71,57.66,57.7,94025.57319223986,39.2387,39.2591,39.2251,39.2523,94025.5732
2010-12-09 15:40:00,57.7,57.72,57.68,57.71,165013.2275132275,39.2523,39.2659,39.2387,39.2591,165013.2275
2010-12-09 15:50:00,57.71,57.72,57.65,57.72,159722.2222222222,39.2591,39.2659,39.2182,39.2659,159722.2222
2010-12-10 09:30:00,58.01,58.13,57.87,58.05,45083.77425044091,39.4632,39.5448,39.3679,39.4904,45083.7743
2010-12-10 09:40:00,58.04,58.07,57.96,58.07,45965.60846560846,39.4836,39.504,39.4291,39.504,45965.6085
2010-12-10 09:50:00,58.07,58.29,58.07,58.16,44753.08641975308,39.504,39.6536,39.504,39.5652,44753.0864
2010-12-10 10:00:00,58.15,58.17,58.06,58.17,15101.410934744266,39.5584,39.572,39.4972,39.572,15101.4109
2010-12-10 10:10:00,58.15,58.24,58.05,58.22,35273.36860670194,39.5584,39.6196,39.4904,39.606,35273.3686
2010-12-10 10:20:00,58.24,58.31,58.2,58.3,19951.499118165782,39.6196,39.6672,39.5924,39.6604,19951.4991
2010-12-10 10:30:00,58.29,58.3,58.19,58.23,125000.0,39.6536,39.6604,39.5856,39.6128,125000.0
2010-12-10 10:40:00,58.22,58.22,58.14,58.16,18077.60141093474,39.606,39.606,39.5516,39.5652,18077.6014
2010-12-10 10:50:00,58.17,58.2,58.12,58.12,15101.410934744266,39.572,39.5924,39.538,39.538,15101.4109
2010-12-10 11:00:00,58.09,58.17,58.09,58.15,20723.104056437387,39.5176,39.572,39.5176,39.5584,20723.1041
2010-12-10 11:10:00,58.12,58.14,58.07,58.12,11904.761904761905,39.538,39.5516,39.504,39.538,11904.7619
2010-12-10 11:20:00,58.13,58.21,58.13,58.14,12566.137566137564,39.5448,39.5992,39.5448,39.5516,12566.1376
2010-12-10 11:30:00,58.15,58.24,58.15,58.22,15321.869488536153,39.5584,39.6196,39.5584,39.606,15321.8695
2010-12-10 11:40:00,58.2,58.22,58.13,58.21,22707.231040564373,39.5924,39.606,39.5448,39.5992,22707.231
2010-12-10 11:50:00,58.2,58.35,58.18,58.34,20833.33333333333,39.5924,39.6944,39.5788,39.6876,20833.3333
2010-12-10 12:00:00,58.34,58.36,58.26,58.26,22707.231040564373,39.6876,39.7012,39.6332,39.6332,22707.231
2010-12-10 12:10:00,58.26,58.33,58.23,58.33,24140.21164021164,39.6332,39.6808,39.6128,39.6808,24140.2116
2010-12-10 12:20:00,58.33,58.33,58.27,58.32,19951.499118165782,39.6808,39.6808,39.64,39.674,19951.4991
2010-12-10 12:30:00,58.31,58.33,58.28,58.3,18187.830687830687,39.6672,39.6808,39.6468,39.6604,18187.8307
2010-12-10 12:40:00,58.31,58.31,58.22,58.31,20282.18694885361,39.6672,39.6672,39.606,39.6672,20282.1869
2010-12-10 12:50:00,58.3,58.3,58.21,58.22,253858.024691358,39.6604,39.6604,39.5992,39.606,253858.0247
2010-12-10 13:00:00,58.22,58.25,58.21,58.23,11684.303350970016,39.606,39.6264,39.5992,39.6128,11684.3034
2010-12-10 13:10:00,58.22,58.26,58.2,58.23,17416.225749559082,39.606,39.6332,39.5924,39.6128,17416.2257
2010-12-10 13:20:00,58.23,58.28,58.19,58.19,18738.977072310405,39.6128,39.6468,39.5856,39.5856,18738.9771
2010-12-10 13:30:00,58.19,58.22,58.18,58.21,14550.264550264548,39.5856,39.606,39.5788,39.5992,14550.2646
2010-12-10 13:40:00,58.21,58.24,58.16,58.24,17526.455026455023,39.5992,39.6196,39.5652,39.6196,17526.455
2010-12-10 13:50:00,58.22,58.31,58.22,58.31,17305.996472663137,39.606,39.6672,39.606,39.6672,17305.9965
2010-12-10 14:00:00,58.31,58.31,58.23,58.27,27116.402116402114,39.6672,39.6672,39.6128,39.64,27116.4021
2010-12-10 14:10:00,58.27,58.3,58.23,58.28,19620.81128747795,39.64,39.6604,39.6128,39.6468,19620.8113
2010-12-10 14:20:00,58.28,58.3,58.22,58.22,17305.996472663137,39.6468,39.6604,39.606,39.606,17305.9965
2010-12-10 14:30:00,58.22,58.3,58.21,58.28,19951.499118165782,39.606,39.6604,39.5992,39.6468,19951.4991
2010-12-10 14:40:00,58.29,58.31,58.26,58.29,26124.338624338623,39.6536,39.6672,39.6332,39.6536,26124.3386
2010-12-10 14:50:00,58.3,58.3,58.27,58.29,25132.27513227513,39.6604,39.6604,39.64,39.6536,25132.2751
2010-12-10 15:00:00,58.27,58.3,58.23,58.26,26344.79717813051,39.64,39.6604,39.6128,39.6332,26344.7972
2010-12-10 15:10:00,58.27,58.3,58.21,58.24,31084.65608465608,39.64,39.6604,39.5992,39.6196,31084.6561
2010-12-10 15:20:00,58.24,58.3,58.23,58.29,29872.1340388007,39.6196,39.6604,39.6128,39.6536,29872.134
2010-12-10 15:30:00,58.29,58.31,58.23,58.26,67680.77601410935,39.6536,39.6672,39.6128,39.6332,67680.776
2010-12-10 15:40:00,58.26,58.28,58.16,58.2,139219.5767195767,39.6332,39.6468,39.5652,39.5924,139219.5767
2010-12-10 15:50:00,58.2,58.24,58.16,58.17,177028.21869488535,39.5924,39.6196,39.5652,39.572,177028.2187
2010-12-13 09:30:00,58.34,58.4,58.15,58.25,61067.01940035273,39.6876,39.7285,39.5584,39.6264,61067.0194
2010-12-13 09:40:00,58.24,58.29,58.08,58.1,80577.60141093473,39.6196,39.6536,39.5108,39.5244,80577.6014
2010-12-13 09:50:00,58.1,58.12,57.83,57.84,39902.998236331565,39.5244,39.538,39.3407,39.3475,39902.9982
2010-12-13 10:00:00,57.85,58.04,57.85,57.91,56216.93121693121,39.3543,39.4836,39.3543,39.3951,56216.9312
2010-12-13 10:10:00,57.91,58.02,57.82,58.02,47619.04761904761,39.3951,39.47,39.3339,39.47,47619.0476
2010-12-13 10:20:00,58.02,58.06,57.93,57.95,30092.592592592588,39.47,39.4972,39.4087,39.4223,30092.5926
2010-12-13 10:30:00,57.95,57.97,57.92,57.96,40123.456790123455,39.4223,39.4359,39.4019,39.4291,40123.4568
2010-12-13 10:40:00,57.95,58.04,57.91,58.04,44532.62786596119,39.4223,39.4836,39.3951,39.4836,44532.6279
2010-12-13 10:50:00,58.04,58.09,57.98,58.09,53020.28218694885,39.4836,39.5176,39.4427,39.5176,53020.2822
2010-12-13 11:00:00,58.07,58.12,57.99,58.02,91931.21693121691,39.504,39.538,39.4495,39.47,91931.2169
2010-12-13 11:10:00,58.02,58.05,58.01,58.03,23258.377425044087,39.47,39.4904,39.4632,39.4768,23258.3774
2010-12-13 11:20:00,58.02,58.04,57.96,57.99,48500.881834215164,39.47,39.4836,39.4291,39.4495,48500.8818
2010-12-13 11:30:00,57.98,58.01,57.92,57.99,54673.721340388,39.4427,39.4632,39.4019,39.4495,54673.7213
2010-12-13 11:40:00,57.99,58.02,57.96,57.96,55445.3262786596,39.4495,39.47,39.4291,39.4291,55445.3263
2010-12-13 11:50:00,57.98,58.0,57.88,57.88,20502.6455026455,39.4427,39.4563,39.3747,39.3747,20502.6455
2010-12-13 12:00:00,57.88,57.94,57.8,57.81,47067.90123456789,39.3747,39.4155,39.3203,39.3271,47067.9012
2010-12-13 12:10:00,57.81,57.86,57.81,57.82,33730.15873015873,39.3271,39.3611,39.3271,39.3339,33730.1587
2010-12-13 12:20:00,57.82,57.85,57.82,57.84,25352.73368606701,39.3339,39.3543,39.3339,39.3475,25352.7337
2010-12-13 12:30:00,57.84,57.89,57.8,57.84,32186.948853615515,39.3475,39.3815,39.3203,39.3475,32186.9489
2010-12-13 12:40:00,57.84,57.92,57.84,57.92,11353.615520282186,39.3475,39.4019,39.3475,39.4019,11353.6155
2010-12-13 12:50:00,57.92,57.92,57.82,57.84,27116.402116402114,39.4019,39.4019,39.3339,39.3475,27116.4021
2010-12-13 13:00:00,57.85,57.9,57.85,57.86,34391.53439153439,39.3543,39.3883,39.3543,39.3611,34391.5344
2010-12-13 13:10:00,57.87,57.99,57.87,57.99,178461.19929453262,39.3679,39.4495,39.3679,39.4495,178461.1993
2010-12-13 13:20:00,57.98,57.98,57.92,57.97,24691.358024691355,39.4427,39.4427,39.4019,39.4359,24691.358
2010-12-13 13:30:00,57.96,58.02,57.96,58.0,23919.75308641975,39.4291,39.47,39.4291,39.4563,23919.7531
2010-12-13 13:40:00,58.01,58.06,57.97,57.99,69444.44444444444,39.4632,39.4972,39.4359,39.4495,69444.4444
2010-12-13 13:50:00,57.99,58.08,57.99,58.08,39572.31040564374,39.4495,39.5108,39.4495,39.5108,39572.3104
2010-12-13 14:00:00,58.08,58.17,58.08,58.16,25022.045855379187,39.5108,39.572,39.5108,39.5652,25022.0459
2010-12-13 14:10:00,58.16,58.18,58.12,58.17,22927.68959435626,39.5652,39.5788,39.538,39.572,22927.6896
2010-12-13 14:20:00,58.18,58.19,58.12,58.12,19069.66490299824,39.5788,39.5856,39.538,39.538,19069.6649
2010-12-13 14:30:00,58.12,58.23,58.12,58.22,25683.421516754846,39.538,39.6128,39.538,39.606,25683.4215
2010-12-13 14:40:00,58.22,58.22,58.07,58.07,30864.197530864192,39.606,39.606,39.504,39.504,30864.1975
2010-12-13 14:50:00,58.07,58.07,58.01,58.03,57649.91181657848,39.504,39.504,39.4632,39.4768,57649.9118
2010-12-13 15:00:00,58.03,58.08,58.02,58.02,56878.30687830688,39.4768,39.5108,39.47,39.47,56878.3069
2010-12-13 15:10:00,58.01,58.05,57.94,57.98,67019.40035273368,39.4632,39.4904,39.4155,39.4427,67019.4004
2010-12-13 15:20:00,57.97,58.11,57.97,58.06,56437.3897707231,39.4359,39.5312,39.4359,39.4972,56437.3898
2010-12-13 15:30:00,58.06,58.1,57.98,58.09,51807.760141093466,39.4972,39.5244,39.4427,39.5176,51807.7601
2010-12-13 15:40:00,58.09,58.09,57.99,58.05,99096.11992945326,39.5176,39.5176,39.4495,39.4904,99096.1199
2010-12-13 15:50:00,58.06,58.1,58.03,58.05,114307.76014109346,39.4972,39.5244,39.4768,39.4904,114307.7601
2010-12-14 09:30:00,58.26,58.39,58.13,58.33,39682.53968253968,39.6332,39.7217,39.5448,39.6808,39682.5397
2010-12-14 09:40:00,58.32,58.37,58.28,58.37,19290.123456790123,39.674,39.7081,39.6468,39.7081,19290.1235
2010-12-14 09:50:00,58.39,58.42,58.33,58.37,32297.17813051146,39.7217,39.7421,39.6808,39.7081,32297.1781
2010-12-14 10:00:00,58.37,58.44,58.35,58.41,22156.08465608465,39.7081,39.7557,39.6944,39.7353,22156.0847
2010-12-14 10:10:00,58.41,58.5,58.38,58.46,25903.880070546733,39.7353,39.7965,39.7149,39.7693,25903.8801
2010-12-14 10:20:00,58.44,58.46,58.41,58.45,27998.23633156966,39.7557,39.7693,39.7353,39.7625,27998.2363
2010-12-14 10:30:00,58.45,58.55,58.45,58.49,39351.85185185185,39.7625,39.8305,39.7625,39.7897,39351.8519
2010-12-14 10:40:00,58.5,58.58,58.49,58.53,25132.27513227513,39.7965,39.8509,39.7897,39.8169,25132.2751
2010-12-14 10:50:00,58.52,58.57,58.49,58.52,17746.91358024691,39.8101,39.8441,39.7897,39.8101,17746.9136
2010-12-14 11:00:00,58.52,58.64,58.52,58.58,20723.104056437387,39.8101,39.8917,39.8101,39.8509,20723.1041
2010-12-14 11:10:00,58.57,58.59,58.54,58.57,17526.455026455023,39.8441,39.8577,39.8237,39.8441,17526.455
2010-12-14 11:20:00,58.57,58.6,58.51,58.57,30533.509700176364,39.8441,39.8645,39.8033,39.8441,30533.5097
2010-12-14 11:30:00,58.56,58.61,58.5,58.6,17085.53791887125,39.8373,39.8713,39.7965,39.8645,17085.5379
2010-12-14 11:40:00,58.6,58.61,58.54,58.6,26124.338624338623,39.8645,39.8713,39.8237,39.8645,26124.3386
2010-12-14 11:50:00,58.6,58.62,58.58,58.58,12345.679012345678,39.8645,39.8781,39.8509,39.8509,12345.679
2010-12-14 12:00:00,58.58,58.69,58.56,58.61,33399.47089947089,39.8509,39.9257,39.8373,39.8713,33399.4709
2010-12-14 12:10:00,58.61,58.64,58.61,58.63,16754.85008818342,39.8713,39.8917,39.8713,39.8849,16754.8501
2010-12-14 12:20:00,58.63,58.67,58.61,58.65,18738.977072310405,39.8849,39.9121,39.8713,39.8985,18738.9771
2010-12-14 12:30:00,58.63,58.67,58.61,58.63,19841.26984126984,39.8849,39.9121,39.8713,39.8849,19841.2698
2010-12-14 12:40:00,58.63,58.68,58.62,58.68,13117.283950617282,39.8849,39.9189,39.8781,39.9189,13117.284
2010-12-14 12:50:00,58.69,58.74,58.69,58.71,15542.32804232804,39.9257,39.9598,39.9257,39.9393,15542.328
2010-12-14 13:00:00,58.71,58.74,58.71,58.73,11133.156966490298,39.9393,39.9598,39.9393,39.953,11133.157
2010-12-14 13:10:00,58.74,58.74,58.7,58.71,11794.53262786596,39.9598,39.9598,39.9325,39.9393,11794.5326
2010-12-14 13:20:00,58.71,58.72,58.68,58.7,17967.3721340388,39.9393,39.9462,39.9189,39.9325,17967.3721
2010-12-14 13:30:00,58.7,58.74,58.7,58.73,21384.47971781305,39.9325,39.9598,39.9325,39.953,21384.4797
2010-12-14 13:40:00,58.73,58.77,58.72,58.75,17526.455026455023,39.953,39.9802,39.9462,39.9666,17526.455
2010-12-14 13:50:00,58.76,58.76,58.67,58.71,19290.123456790123,39.9734,39.9734,39.9121,39.9393,19290.1235
2010-12-14 14:00:00,58.72,58.74,58.7,58.7,29320.987654320983,39.9462,39.9598,39.9325,39.9325,29320.9877
2010-12-14 14:10:00,58.7,58.85,58.7,58.8,40895.061728395056,39.9325,40.0346,39.9325,40.0006,40895.0617
2010-12-14 14:20:00,58.8,58.83,58.7,58.78,41556.43738977072,40.0006,40.021,39.9325,39.987,41556.4374
2010-12-14 14:30:00,58.77,58.81,58.7,58.7,26344.79717813051,39.9802,40.0074,39.9325,39.9325,26344.7972
2010-12-14 14:40:00,58.7,58.76,58.59,58.74,52689.59435626102,39.9325,39.9734,39.8577,39.9598,52689.5944
2010-12-14 14:50:00,58.74,58.81,58.69,58.8,35714.28571428571,39.9598,40.0074,39.9257,40.0006,35714.2857
2010-12-14 15:00:00,58.8,58.81,58.73,58.77,35052.91005291005,40.0006,40.0074,39.953,39.9802,35052.9101
2010-12-14 15:10:00,58.75,58.78,58.61,58.61,46186.06701940035,39.9666,39.987,39.8713,39.8713,46186.067
2010-12-14 15:20:00,58.61,58.7,58.6,58.64,93805.11463844797,39.8713,39.9325,39.8645,39.8917,93805.1146
2010-12-14 15:30:00,58.63,58.72,58.53,58.62,81349.20634920635,39.8849,39.9462,39.8169,39.8781,81349.2063
2010-12-14 15:40:00,58.63,58.7,58.62,58.67,110008.81834215166,39.8849,39.9325,39.8781,39.9121,110008.8183
2010-12-14 15:50:00,58.67,58.74,58.65,58.7,109788.35978835975,39.9121,39.9598,39.8985,39.9325,109788.3598
2010-12-15 09:30:00,58.5,58.58,58.44,58.46,29541.44620811288,39.7965,39.8509,39.7557,39.7693,29541.4462
2010-12-15 09:40:00,58.44,58.52,58.34,58.44,37918.87125220458,39.7557,39.8101,39.6876,39.7557,37918.8713
2010-12-15 09:50:00,58.41,58.45,58.31,58.43,34942.6807760141,39.7353,39.7625,39.6672,39.7489,34942.6808
2010-12-15 10:00:00,58.44,58.48,58.36,58.39,23148.148148148142,39.7557,39.7829,39.7012,39.7217,23148.1481
2010-12-15 10:10:00,58.39,58.43,58.33,58.36,77932.09876543209,39.7217,39.7489,39.6808,39.7012,77932.0988
2010-12-15 10:20:00,58.36,58.43,58.22,58.24,76609.34744268077,39.7012,39.7489,39.606,39.6196,76609.3474
2010-12-15 10:30:00,58.24,58.35,58.24,58.32,36265.43209876543,39.6196,39.6944,39.6196,39.674,36265.4321
2010-12-15 10:40:00,58.32,58.32,58.22,58.23,44863.31569664903,39.674,39.674,39.606,39.6128,44863.3157
2010-12-15 10:50:00,58.22,58.31,58.19,58.3,48831.56966490299,39.606,39.6672,39.5856,39.6604,48831.5697
2010-12-15 11:00:00,58.31,58.37,58.26,58.3,42879.18871252204,39.6672,39.7081,39.6332,39.6604,42879.1887
2010-12-15 11:10:00,58.3,58.33,58.29,58.32,36155.20282186948,39.6604,39.6808,39.6536,39.674,36155.2028
2010-12-15 11:20:00,58.32,58.33,58.29,58.29,36155.20282186948,39.674,39.6808,39.6536,39.6536,36155.2028
2010-12-15 11:30:00,58.3,58.31,58.28,58.28,37918.87125220458,39.6604,39.6672,39.6468,39.6468,37918.8713
2010-12-15 11:40:00,58.28,58.31,58.24,58.28,53020.28218694885,39.6468,39.6672,39.6196,39.6468,53020.2822
2010-12-15 11:50:00,58.28,58.32,58.24,58.3,24911.81657848324,39.6468,39.674,39.6196,39.6604,24911.8166
2010-12-15 12:00:00,58.27,58.31,58.24,58.28,18518.518518518515,39.64,39.6672,39.6196,39.6468,18518.5185
2010-12-15 12:10:00,58.29,58.33,58.27,58.31,29982.36331569665,39.6536,39.6808,39.64,39.6672,29982.3633
2010-12-15 12:20:00,58.31,58.4,58.29,58.34,47729.27689594356,39.6672,39.7285,39.6536,39.6876,47729.2769
2010-12-15 12:30:00,58.34,58.37,58.3,58.33,47067.90123456789,39.6876,39.7081,39.6604,39.6808,47067.9012
2010-12-15 12:40:00,58.31,58.32,58.24,58.24,27557.319223985887,39.6672,39.674,39.6196,39.6196,27557.3192
2010-12-15 12:50:00,58.25,58.29,58.13,58.18,24691.358024691355,39.6264,39.6536,39.5448,39.5788,24691.358
2010-12-15 13:00:00,58.19,58.28,58.14,58.2,46957.67195767196,39.5856,39.6468,39.5516,39.5924,46957.672
2010-12-15 13:10:00,58.21,58.22,58.12,58.18,28328.92416225749,39.5992,39.606,39.538,39.5788,28328.9242
2010-12-15 13:20:00,58.17,58.17,58.11,58.17,26014.10934744268,39.572,39.572,39.5312,39.572,26014.1093
2010-12-15 13:30:00,58.17,58.18,58.05,58.08,26344.79717813051,39.572,39.5788,39.4904,39.5108,26344.7972
2010-12-15 13:40:00,58.08,58.09,57.94,57.96,60736.33156966489,39.5108,39.5176,39.4155,39.4291,60736.3316
2010-12-15 13:50:00,57.97,58.09,57.95,58.05,41115.52028218695,39.4359,39.5176,39.4223,39.4904,41115.5203
2010-12-15 14:00:00,58.06,58.08,58.01,58.02,25683.421516754846,39.4972,39.5108,39.4632,39.47,25683.4215
2010-12-15 14:10:00,58.02,58.02,57.94,57.96,40013.22751322751,39.47,39.47,39.4155,39.4291,40013.2275
2010-12-15 14:20:00,57.96,57.96,57.81,57.82,43320.10582010582,39.4291,39.4291,39.3271,39.3339,43320.1058
2010-12-15 14:30:00,57.82,57.83,57.73,57.79,77491.18165784831,39.3339,39.3407,39.2727,39.3135,77491.1817
2010-12-15 14:40:00,57.79,57.87,57.78,57.78,44973.544973544966,39.3135,39.3679,39.3067,39.3067,44973.545
2010-12-15 14:50:00,57.78,57.82,57.71,57.8,78593.47442680775,39.3067,39.3339,39.2591,39.3203,78593.4744
2010-12-15 15:00:00,57.79,57.92,57.77,57.86,48170.19400352733,39.3135,39.4019,39.2999,39.3611,48170.194
2010-12-15 15:10:00,57.86,57.9,57.82,57.88,64263.66843033509,39.3611,39.3883,39.3339,39.3747,64263.6684
2010-12-15 15:20:00,57.87,58.02,57.86,57.93,57649.91181657848,39.3679,39.47,39.3611,39.4087,57649.9118
2010-12-15 15:30:00,57.92,58.02,57.88,57.99,70326.27865961198,39.4019,39.47,39.3747,39.4495,70326.2787
2010-12-15 15:40:00,57.98,57.98,57.75,57.78,144620.81128747793,39.4427,39.4427,39.2863,39.3067,144620.8113
2010-12-15 15:50:00,57.78,57.85,57.74,57.8,176917.9894179894,39.3067,39.3543,39.2795,39.3203,176917.9894
2010-12-16 09:30:00,57.92,58.02,57.73,57.99,31415.34391534391,39.4019,39.47,39.2727,39.4495,31415.3439
2010-12-16 09:40:00,57.95,58.01,57.92,57.92,30533.509700176364,39.4223,39.4632,39.4019,39.4019,30533.5097
2010-12-16 09:50:00,57.93,57.98,57.77,57.79,43430.33509700176,39.4087,39.4427,39.2999,39.3135,43430.3351
2010-12-16 10:00:00,57.79,58.05,57.79,57.93,47508.81834215167,39.3135,39.4904,39.3135,39.4087,47508.8183
2010-12-16 10:10:00,57.94,58.11,57.9,58.11,27998.23633156966,39.4155,39.5312,39.3883,39.5312,27998.2363
2010-12-16 10:20:00,58.12,58.13,57.93,57.93,18628.74779541446,39.538,39.5448,39.4087,39.4087,18628.7478
2010-12-16 10:30:00,57.92,57.97,57.91,57.96,42217.81305114638,39.4019,39.4359,39.3951,39.4291,42217.8131
2010-12-16 10:40:00,57.96,58.0,57.91,57.96,32297.17813051146,39.4291,39.4563,39.3951,39.4291,32297.1781
2010-12-16 10:50:00,57.95,58.06,57.92,58.06,27888.00705467372,39.4223,39.4972,39.4019,39.4972,27888.0071
2010-12-16 11:00:00,58.05,58.11,58.02,58.11,26344.79717813051,39.4904,39.5312,39.47,39.5312,26344.7972
2010-12-16 11:10:00,58.11,58.31,58.11,58.31,16203.703703703704,39.5312,39.6672,39.5312,39.6672,16203.7037
2010-12-16 11:20:00,58.31,58.34,58.27,58.28,23148.148148148142,39.6672,39.6876,39.64,39.6468,23148.1481
2010-12-16 11:30:00,58.28,58.29,58.18,58.19,23037.9188712522,39.6468,39.6536,39.5788,39.5856,23037.9189
2010-12-16 11:40:00,58.21,58.26,58.2,58.22,23699.294532627864,39.5992,39.6332,39.5924,39.606,23699.2945
2010-12-16 11:50:00,58.22,58.24,58.12,58.22,13999.11816578483,39.606,39.6196,39.538,39.606,13999.1182
2010-12-16 12:00:00,58.22,58.22,58.14,58.16,17085.53791887125,39.606,39.606,39.5516,39.5652,17085.5379
2010-12-16 12:10:00,58.15,58.16,58.06,58.06,14770.723104056437,39.5584,39.5652,39.4972,39.4972,14770.7231
2010-12-16 12:20:00,58.07,58.11,58.06,58.11,15873.015873015873,39.504,39.5312,39.4972,39.5312,15873.0159
2010-12-16 12:30:00,58.11,58.23,58.1,58.22,17416.225749559082,39.5312,39.6128,39.5244,39.606,17416.2257
2010-12-16 12:40:00,58.22,58.34,58.22,58.31,10802.469135802468,39.606,39.6876,39.606,39.6672,10802.4691
2010-12-16 12:50:00,58.32,58.45,58.32,58.38,15542.32804232804,39.674,39.7625,39.674,39.7149,15542.328
2010-12-16 13:00:00,58.37,58.37,58.22,58.22,9479.717813051146,39.7081,39.7081,39.606,39.606,9479.7178
2010-12-16 13:10:00,58.22,58.29,58.22,58.23,15873.015873015873,39.606,39.6536,39.606,39.6128,15873.0159
2010-12-16 13:20:00,58.22,58.23,58.2,58.2,8818.342151675484,39.606,39.6128,39.5924,39.5924,8818.3422
2010-12-16 13:30:00,58.21,58.21,58.09,58.12,33509.70017636684,39.5992,39.5992,39.5176,39.538,33509.7002
2010-12-16 13:40:00,58.13,58.23,58.13,58.23,16975.308641975305,39.5448,39.6128,39.5448,39.6128,16975.3086
2010-12-16 13:50:00,58.24,58.3,58.19,58.2,19951.499118165782,39.6196,39.6604,39.5856,39.5924,19951.4991
2010-12-16 14:00:00,58.21,58.22,58.19,58.22,34281.305114638446,39.5992,39.606,39.5856,39.606,34281.3051
2010-12-16 14:10:00,58.22,58.22,58.2,58.22,16534.391534391532,39.606,39.606,39.5924,39.606,16534.3915
2010-12-16 14:20:00,58.22,58.29,58.22,58.28,19620.81128747795,39.606,39.6536,39.606,39.6468,19620.8113
2010-12-16 14:30:00,58.27,58.37,58.24,58.35,24360.670194003524,39.64,39.7081,39.6196,39.6944,24360.6702
2010-12-16 14:40:00,58.36,58.41,58.32,58.33,17746.91358024691,39.7012,39.7353,39.674,39.6808,17746.9136
2010-12-16 14:50:00,58.33,58.37,58.27,58.37,17746.91358024691,39.6808,39.7081,39.64,39.7081,17746.9136
2010-12-16 15:00:00,58.36,58.49,58.36,58.49,24360.670194003524,39.7012,39.7897,39.7012,39.7897,24360.6702
2010-12-16 15:10:00,58.5,58.51,58.41,58.42,25132.27513227513,39.7965,39.8033,39.7353,39.7421,25132.2751
2010-12-16 15:20:00,58.43,58.46,58.37,58.43,29761.90476190476,39.7489,39.7693,39.7081,39.7489,29761.9048
2010-12-16 15:30:00,58.43,58.51,58.43,58.48,28769.841269841265,39.7489,39.8033,39.7489,39.7829,28769.8413
2010-12-16 15:40:00,58.49,58.49,58.41,58.45,38580.246913580246,39.7897,39.7897,39.7353,39.7625,38580.2469
2010-12-16 15:50:00,58.44,58.57,58.44,58.57,86970.89947089946,39.7557,39.8441,39.7557,39.8441,86970.8995
2010-12-17 09:30:00,58.53,58.63,58.41,58.55,364748.6772486772,39.8169,39.8849,39.7353,39.8305,364748.6772
2010-12-17 09:40:00,58.54,58.57,58.4,58.44,57208.9947089947,39.8237,39.8441,39.7285,39.7557,57208.9947
2010-12-17 09:50:00,58.41,58.5,58.38,58.43,68672.83950617284,39.7353,39.7965,39.7149,39.7489,68672.8395
2010-12-17 10:00:00,58.42,58.52,58.39,58.46,50044.09171075837,39.7421,39.8101,39.7217,39.7693,50044.0917
2010-12-17 10:10:00,58.45,58.51,58.45,58.49,15101.410934744266,39.7625,39.8033,39.7625,39.7897,15101.4109
2010-12-17 10:20:00,58.48,58.55,58.47,58.48,24029.982363315696,39.7829,39.8305,39.7761,39.7829,24029.9824
2010-12-17 10:30:00,58.46,58.49,58.44,58.48,20061.728395061727,39.7693,39.7897,39.7557,39.7829,20061.7284
2010-12-17 10:40:00,58.47,58.5,58.31,58.35,24801.5873015873,39.7761,39.7965,39.6672,39.6944,24801.5873
2010-12-17 10:50:00,58.35,58.41,58.31,58.4,14440.035273368603,39.6944,39.7353,39.6672,39.7285,14440.0353
2010-12-17 11:00:00,58.41,58.41,58.32,58.38,15542.32804232804,39.7353,39.7353,39.674,39.7149,15542.328
2010-12-17 11:10:00,58.37,58.42,58.37,58.39,18518.518518518515,39.7081,39.7421,39.7081,39.7217,18518.5185
2010-12-17 11:20:00,58.39,58.48,58.34,58.44,34501.76366843033,39.7217,39.7829,39.6876,39.7557,34501.7637
2010-12-17 11:30:00,58.44,58.55,58.44,58.49,33399.47089947089,39.7557,39.8305,39.7557,39.7897,33399.4709
2010-12-17 11:40:00,58.5,58.51,58.31,58.31,34281.305114638446,39.7965,39.8033,39.6672,39.6672,34281.3051
2010-12-17 11:50:00,58.31,58.33,58.27,58.28,13447.971781305114,39.6672,39.6808,39.64,39.6468,13447.9718
2010-12-17 12:00:00,58.28,58.28,58.24,58.25,17636.68430335097,39.6468,39.6468,39.6196,39.6264,17636.6843
2010-12-17 12:10:00,58.25,58.26,58.21,58.21,30202.821869488533,39.6264,39.6332,39.5992,39.5992,30202.8219
2010-12-17 12:20:00,58.2,58.21,58.13,58.15,27998.23633156966,39.5924,39.5992,39.5448,39.5584,27998.2363
2010-12-17 12:30:00,58.15,58.18,58.12,58.12,29431.216931216928,39.5584,39.5788,39.538,39.538,29431.2169
2010-12-17 12:40:00,58.13,58.15,58.1,58.1,13999.11816578483,39.5448,39.5584,39.5244,39.5244,13999.1182
2010-12-17 12:50:00,58.11,58.18,58.1,58.16,26675.485008818338,39.5312,39.5788,39.5244,39.5652,26675.485
2010-12-17 13:00:00,58.16,58.24,58.13,58.22,46075.8377425044,39.5652,39.6196,39.5448,39.606,46075.8377
2010-12-17 13:10:00,58.21,58.24,58.17,58.23,32958.55379188712,39.5992,39.6196,39.572,39.6128,32958.5538
2010-12-17 13:20:00,58.24,58.27,58.22,58.23,16975.308641975305,39.6196,39.64,39.606,39.6128,16975.3086
2010-12-17 13:30:00,58.24,58.26,58.2,58.25,31305.11463844797,39.6196,39.6332,39.5924,39.6264,31305.1146
2010-12-17 13:40:00,58.26,58.27,58.19,58.24,41776.8959435626,39.6332,39.64,39.5856,39.6196,41776.8959
2010-12-17 13:50:00,58.25,58.28,58.22,58.26,31084.65608465608,39.6264,39.6468,39.606,39.6332,31084.6561
2010-12-17 14:00:00,58.26,58.29,58.19,58.19,70656.96649029982,39.6332,39.6536,39.5856,39.5856,70656.9665
2010-12-17 14:10:00,58.19,58.24,58.18,58.24,25462.96296296296,39.5856,39.6196,39.5788,39.6196,25462.963
2010-12-17 14:20:00,58.22,58.27,58.22,58.25,22707.231040564373,39.606,39.64,39.606,39.6264,22707.231
2010-12-17 14:30:00,58.24,58.24,58.16,58.17,22927.68959435626,39.6196,39.6196,39.5652,39.572,22927.6896
2010-12-17 14:40:00,58.16,58.2,58.15,58.17,23148.148148148142,39.5652,39.5924,39.5584,39.572,23148.1481
2010-12-17 14:50:00,58.17,58.19,58.16,58.16,33289.241622574955,39.572,39.5856,39.5652,39.5652,33289.2416
2010-12-17 15:00:00,58.17,58.2,58.12,58.16,51807.760141093466,39.572,39.5924,39.538,39.5652,51807.7601
2010-12-17 15:10:00,58.18,58.22,58.11,58.22,36155.20282186948,39.5788,39.606,39.5312,39.606,36155.2028
2010-12-17 15:20:00,58.22,58.23,58.17,58.22,48280.42328042328,39.606,39.6128,39.572,39.606,48280.4233
2010-12-17 15:30:00,58.22,58.22,58.13,58.16,64704.58553791887,39.606,39.606,39.5448,39.5652,64704.5855
2010-12-17 15:40:00,58.16,58.18,58.1,58.13,138337.74250440917,39.5652,39.5788,39.5244,39.5448,138337.7425
2010-12-17 15:50:00,58.13,58.19,58.13,58.18,146274.2504409171,39.5448,39.5856,39.5448,39.5788,146274.2504
2010-12-20 09:30:00,58.4,58.4,58.08,58.16,32958.55379188712,39.7285,39.7285,39.5108,39.5652,32958.5538
2010-12-20 09:40:00,58.17,58.24,58.05,58.06,22156.08465608465,39.572,39.6196,39.4904,39.4972,22156.0847
2010-12-20 09:50:00,58.05,58.19,57.91,57.98,43650.79365079365,39.4904,39.5856,39.3951,39.4427,43650.7937
2010-12-20 10:00:00,58.01,58.12,57.97,58.05,31746.031746031746,39.4632,39.538,39.4359,39.4904,31746.0317
2010-12-20 10:10:00,58.07,58.08,57.96,58.0,44532.62786596119,39.504,39.5108,39.4291,39.4563,44532.6279
2010-12-20 10:20:00,57.99,58.02,57.9,57.98,35934.7442680776,39.4495,39.47,39.3883,39.4427,35934.7443
2010-12-20 10:30:00,57.98,58.13,57.98,58.07,28439.15343915344,39.4427,39.5448,39.4427,39.504,28439.1534
2010-12-20 10:40:00,58.1,58.12,58.02,58.08,17085.53791887125,39.5244,39.538,39.47,39.5108,17085.5379
2010-12-20 10:50:00,58.11,58.12,58.03,58.07,50815.696649029975,39.5312,39.538,39.4768,39.504,50815.6966
2010-12-20 11:00:00,58.07,58.13,58.03,58.03,18849.206349206343,39.504,39.5448,39.4768,39.4768,18849.2063
2010-12-20 11:10:00,58.02,58.13,58.02,58.09,13888.888888888889,39.47,39.5448,39.47,39.5176,13888.8889
2010-12-20 11:20:00,58.1,58.13,58.03,58.08,16754.85008818342,39.5244,39.5448,39.4768,39.5108,16754.8501
2010-12-20 11:30:00,58.07,58.08,58.02,58.07,10802.469135802468,39.504,39.5108,39.47,39.504,10802.4691
2010-12-20 11:40:00,58.08,58.12,58.06,58.09,12014.991181657848,39.5108,39.538,39.4972,39.5176,12014.9912
2010-12-20 11:50:00,58.09,58.13,58.05,58.05,9259.259259259255,39.5176,39.5448,39.4904,39.4904,9259.2593
2010-12-20 12:00:00,58.06,58.08,58.02,58.02,24250.440917107582,39.4972,39.5108,39.47,39.47,24250.4409
2010-12-20 12:10:00,58.02,58.13,58.02,58.13,23699.294532627864,39.47,39.5448,39.47,39.5448,23699.2945
2010-12-20 12:20:00,58.14,58.17,58.08,58.14,8267.195767195766,39.5516,39.572,39.5108,39.5516,8267.1958
2010-12-20 12:30:00,58.15,58.15,58.09,58.11,9259.259259259255,39.5584,39.5584,39.5176,39.5312,9259.2593
2010-12-20 12:40:00,58.11,58.23,58.09,58.2,51146.38447971781,39.5312,39.6128,39.5176,39.5924,51146.3845
2010-12-20 12:50:00,58.22,58.22,58.16,58.22,16093.474426807756,39.606,39.606,39.5652,39.606,16093.4744
2010-12-20 13:00:00,58.22,58.26,58.18,58.23,18298.059964726628,39.606,39.6332,39.5788,39.6128,18298.06
2010-12-20 13:10:00,58.23,58.26,58.22,58.26,9038.80070546737,39.6128,39.6332,39.606,39.6332,9038.8007
2010-12-20 13:20:00,58.24,58.29,58.24,58.26,11463.84479717813,39.6196,39.6536,39.6196,39.6332,11463.8448
2010-12-20 13:30:00,58.26,58.28,58.22,58.27,19620.81128747795,39.6332,39.6468,39.606,39.64,19620.8113
2010-12-20 13:40:00,58.28,58.31,58.28,58.31,17195.767195767196,39.6468,39.6672,39.6468,39.6672,17195.7672
2010-12-20 13:50:00,58.31,58.31,58.26,58.26,19179.894179894178,39.6672,39.6672,39.6332,39.6332,19179.8942
2010-12-20 14:00:00,58.27,58.41,58.27,58.39,25352.73368606701,39.64,39.7353,39.64,39.7217,25352.7337
2010-12-20 14:10:00,58.4,58.45,58.37,58.44,33179.01234567901,39.7285,39.7625,39.7081,39.7557,33179.0123
2010-12-20 14:20:00,58.44,58.45,58.37,58.39,20061.728395061727,39.7557,39.7625,39.7081,39.7217,20061.7284
2010-12-20 14:30:00,58.39,58.42,58.35,58.35,39792.76895943562,39.7217,39.7421,39.6944,39.6944,39792.769
2010-12-20 14:40:00,58.35,58.38,58.25,58.26,41446.20811287477,39.6944,39.7149,39.6264,39.6332,41446.2081
2010-12-20 14:50:00,58.25,58.26,58.17,58.17,39462.08112874779,39.6264,39.6332,39.572,39.572,39462.0811
2010-12-20 15:00:00,58.17,58.26,58.15,58.25,55114.638447971774,39.572,39.6332,39.5584,39.6264,55114.6384
2010-12-20 15:10:00,58.24,58.27,58.22,58.25,22156.08465608465,39.6196,39.64,39.606,39.6264,22156.0847
2010-12-20 15:20:00,58.25,58.29,58.19,58.23,31305.11463844797,39.6264,39.6536,39.5856,39.6128,31305.1146
2010-12-20 15:30:00,58.23,58.32,58.22,58.31,34171.0758377425,39.6128,39.674,39.606,39.6672,34171.0758
2010-12-20 15:40:00,58.31,58.35,58.13,58.13,138558.20105820106,39.6672,39.6944,39.5448,39.5448,138558.2011
2010-12-20 15:50:00,58.14,58.19,58.13,58.18,93915.34391534392,39.5516,39.5856,39.5448,39.5788,93915.3439
2010-12-21 09:30:00,58.38,58.47,58.22,58.31,70656.96649029982,39.7149,39.7761,39.606,39.6672,70656.9665
2010-12-21 09:40:00,58.31,58.5,58.31,58.41,67460.31746031746,39.6672,39.7965,39.6672,39.7353,67460.3175
2010-12-21 09:50:00,58.41,58.65,58.41,58.62,80467.37213403879,39.7353,39.8985,39.7353,39.8781,80467.3721
2010-12-21 10:00:00,58.63,58.66,58.57,58.65,51697.53086419753,39.8849,39.9053,39.8441,39.8985,51697.5309
2010-12-21 10:10:00,58.65,58.7,58.59,58.7,42658.73015873016,39.8985,39.9325,39.8577,39.9325,42658.7302
2010-12-21 10:20:00,58.7,58.79,58.7,58.7,41225.74955908289,39.9325,39.9938,39.9325,39.9325,41225.7496
2010-12-21 10:30:00,58.7,58.7,58.58,58.62,61838.62433862433,39.9325,39.9325,39.8509,39.8781,61838.6243
2010-12-21 10:40:00,58.62,58.71,58.61,58.7,43320.10582010582,39.8781,39.9393,39.8713,39.9325,43320.1058
2010-12-21 10:50:00,58.7,58.7,58.59,58.61,48941.79894179894,39.9325,39.9325,39.8577,39.8713,48941.7989
2010-12-21 11:00:00,58.61,58.7,58.6,58.7,37367.724867724864,39.8713,39.9325,39.8645,39.9325,37367.7249
2010-12-21 11:10:00,58.69,58.72,58.62,58.64,31305.11463844797,39.9257,39.9462,39.8781,39.8917,31305.1146
2010-12-21 11:20:00,58.64,58.67,58.57,58.62,48500.881834215164,39.8917,39.9121,39.8441,39.8781,48500.8818
2010-12-21 11:30:00,58.62,58.69,58.57,58.57,31194.885361552024,39.8781,39.9257,39.8441,39.8441,31194.8854
2010-12-21 11:40:00,58.59,58.62,58.56,58.58,31305.11463844797,39.8577,39.8781,39.8373,39.8509,31305.1146
2010-12-21 11:50:00,58.59,58.6,58.5,58.5,43540.5643738977,39.8577,39.8645,39.7965,39.7965,43540.5644
2010-12-21 12:00:00,58.51,58.64,58.51,58.61,34942.6807760141,39.8033,39.8917,39.8033,39.8713,34942.6808
2010-12-21 12:10:00,58.61,58.67,58.61,58.63,31635.8024691358,39.8713,39.9121,39.8713,39.8849,31635.8025
2010-12-21 12:20:00,58.63,58.63,58.56,58.59,16093.474426807756,39.8849,39.8849,39.8373,39.8577,16093.4744
2010-12-21 12:30:00,58.6,58.66,58.59,58.64,17085.53791887125,39.8645,39.9053,39.8577,39.8917,17085.5379
2010-12-21 12:40:00,58.64,58.67,58.61,58.63,19179.894179894178,39.8917,39.9121,39.8713,39.8849,19179.8942
2010-12-21 12:50:00,58.61,58.72,58.61,58.7,28659.611992945323,39.8713,39.9462,39.8713,39.9325,28659.612
2010-12-21 13:00:00,58.69,58.77,58.69,58.77,15983.245149911814,39.9257,39.9802,39.9257,39.9802,15983.2451
2010-12-21 13:10:00,58.77,58.79,58.75,58.78,24911.81657848324,39.9802,39.9938,39.9666,39.987,24911.8166
2010-12-21 13:20:00,58.78,58.82,58.78,58.81,28218.69488536155,39.987,40.0142,39.987,40.0074,28218.6949
2010-12-21 13:30:00,58.81,58.82,58.78,58.79,25132.27513227513,40.0074,40.0142,39.987,39.9938,25132.2751
2010-12-21 13:40:00,58.78,58.8,58.71,58.71,29651.67548500881,39.987,40.0006,39.9393,39.9393,29651.6755
2010-12-21 13:50:00,58.71,58.74,58.7,58.74,30643.738977072306,39.9393,39.9598,39.9325,39.9598,30643.739
2010-12-21 14:00:00,58.74,58.75,58.72,58.72,42217.81305114638,39.9598,39.9666,39.9462,39.9462,42217.8131
2010-12-21 14:10:00,58.71,58.71,58.67,58.67,25022.045855379187,39.9393,39.9393,39.9121,39.9121,25022.0459
2010-12-21 14:20:00,58.67,58.68,58.62,58.63,80798.05996472662,39.9121,39.9189,39.8781,39.8849,80798.06
2010-12-21 14:30:00,58.63,58.68,58.6,58.67,38029.10052910053,39.8849,39.9189,39.8645,39.9121,38029.1005
2010-12-21 14:40:00,58.67,58.69,58.67,58.68,30643.738977072306,39.9121,39.9257,39.9121,39.9189,30643.739
2010-12-21 14:50:00,58.68,58.69,58.67,58.69,31525.57319223985,39.9189,39.9257,39.9121,39.9257,31525.5732
2010-12-21 15:00:00,58.68,58.69,58.63,58.63,49382.71604938271,39.9189,39.9257,39.8849,39.8849,49382.716
2010-12-21 15:10:00,58.63,58.65,58.61,58.61,90388.00705467373,39.8849,39.8985,39.8713,39.8713,90388.0071
2010-12-21 15:20:00,58.62,58.69,58.61,58.61,112323.63315696648,39.8781,39.9257,39.8713,39.8713,112323.6332
2010-12-21 15:30:00,58.62,58.67,58.6,58.6,153769.84126984124,39.8781,39.9121,39.8645,39.8645,153769.8413
2010-12-21 15:40:00,58.6,58.61,58.52,58.53,94576.71957671957,39.8645,39.8713,39.8101,39.8169,94576.7196
2010-12-21 15:50:00,58.54,58.61,58.51,58.56,170414.46208112873,39.8237,39.8713,39.8033,39.8373,170414.4621
2010-12-22 09:30:00,58.62,58.73,58.43,58.51,36816.578483245146,39.8781,39.953,39.7489,39.8033,36816.5785
2010-12-22 09:40:00,58.52,58.61,58.45,58.54,23037.9188712522,39.8101,39.8713,39.7625,39.8237,23037.9189
2010-12-22 09:50:00,58.53,58.66,58.51,58.59,59413.58024691357,39.8169,39.9053,39.8033,39.8577,59413.5802
2010-12-22 10:00:00,58.61,58.68,58.57,58.61,76278.65961199293,39.8713,39.9189,39.8441,39.8713,76278.6596
2010-12-22 10:10:00,58.61,58.63,58.58,58.61,30864.197530864192,39.8713,39.8849,39.8509,39.8713,30864.1975
2010-12-22 10:20:00,58.6,58.66,58.58,58.62,53461.19929453262,39.8645,39.9053,39.8509,39.8781,53461.1993
2010-12-22 10:30:00,58.61,58.62,58.59,58.6,23589.06525573192,39.8713,39.8781,39.8577,39.8645,23589.0653
2010-12-22 10:40:00,58.6,58.64,58.58,58.58,36926.80776014109,39.8645,39.8917,39.8509,39.8509,36926.8078
2010-12-22 10:50:00,58.58,58.64,58.57,58.61,21164.02116402116,39.8509,39.8917,39.8441,39.8713,21164.0212
2010-12-22 11:00:00,58.62,58.71,58.62,58.7,15321.869488536153,39.8781,39.9393,39.8781,39.9325,15321.8695
2010-12-22 11:10:00,58.7,58.7,58.64,58.68,47729.27689594356,39.9325,39.9325,39.8917,39.9189,47729.2769
2010-12-22 11:20:00,58.67,58.7,58.62,58.63,23368.60670194004,39.9121,39.9325,39.8781,39.8849,23368.6067
2010-12-22 11:30:00,58.64,58.67,58.62,58.66,12566.137566137564,39.8917,39.9121,39.8781,39.9053,12566.1376
2010-12-22 11:40:00,58.68,58.68,58.61,58.61,20171.95767195767,39.9189,39.9189,39.8713,39.8713,20171.9577
2010-12-22 11:50:00,58.61,58.63,58.6,58.61,24911.81657848324,39.8713,39.8849,39.8645,39.8713,24911.8166
2010-12-22 12:00:00,58.61,58.65,58.61,58.64,34611.992945326274,39.8713,39.8985,39.8713,39.8917,34611.9929
2010-12-22 12:10:00,58.64,58.71,58.62,58.71,42879.18871252204,39.8917,39.9393,39.8781,39.9393,42879.1887
2010-12-22 12:20:00,58.71,58.82,58.7,58.82,22156.08465608465,39.9393,40.0142,39.9325,40.0142,22156.0847
2010-12-22 12:30:00,58.81,58.83,58.74,58.74,136574.07407407407,40.0074,40.021,39.9598,39.9598,136574.0741
2010-12-22 12:40:00,58.75,58.76,58.68,58.68,29320.987654320983,39.9666,39.9734,39.9189,39.9189,29320.9877
2010-12-22 12:50:00,58.69,58.73,58.68,58.71,13007.05467372134,39.9257,39.953,39.9189,39.9393,13007.0547
2010-12-22 13:00:00,58.71,58.73,58.68,58.72,55445.3262786596,39.9393,39.953,39.9189,39.9462,55445.3263
2010-12-22 13:10:00,58.73,58.74,58.67,58.7,71649.02998236331,39.953,39.9598,39.9121,39.9325,71649.03
2010-12-22 13:20:00,58.7,58.76,58.69,58.76,15211.64021164021,39.9325,39.9734,39.9257,39.9734,15211.6402
2010-12-22 13:30:00,58.76,58.8,58.76,58.78,25793.65079365079,39.9734,40.0006,39.9734,39.987,25793.6508
2010-12-22 13:40:00,58.78,58.79,58.75,58.78,18298.059964726628,39.987,39.9938,39.9666,39.987,18298.06
2010-12-22 13:50:00,58.78,58.82,58.78,58.82,15542.32804232804,39.987,40.0142,39.987,40.0142,15542.328
2010-12-22 14:00:00,58.81,58.82,58.78,58.79,28549.38271604938,40.0074,40.0142,39.987,39.9938,28549.3827
2010-12-22 14:10:00,58.79,58.79,58.78,58.78,19951.499118165782,39.9938,39.9938,39.987,39.987,19951.4991
2010-12-22 14:20:00,58.79,58.8,58.78,58.79,23258.377425044087,39.9938,40.0006,39.987,39.9938,23258.3774
2010-12-22 14:30:00,58.79,58.83,58.79,58.81,20171.95767195767,39.9938,40.021,39.9938,40.0074,20171.9577
2010-12-22 14:40:00,58.8,58.87,58.79,58.84,23037.9188712522,40.0006,40.0482,39.9938,40.0278,23037.9189
2010-12-22 14:50:00,58.85,59.01,58.84,58.96,81459.43562610228,40.0346,40.1434,40.0278,40.1094,81459.4356
2010-12-22 15:00:00,58.95,58.98,58.9,58.92,19400.352733686064,40.1026,40.123,40.0686,40.0822,19400.3527
2010-12-22 15:10:00,58.92,58.92,58.83,58.83,54122.57495590828,40.0822,40.0822,40.021,40.021,54122.575
2010-12-22 15:20:00,58.83,58.9,58.83,58.85,33399.47089947089,40.021,40.0686,40.021,40.0346,33399.4709
2010-12-22 15:30:00,58.85,58.92,58.78,58.88,67350.08818342151,40.0346,40.0822,39.987,40.055,67350.0882
2010-12-22 15:40:00,58.87,58.91,58.83,58.87,96119.92945326278,40.0482,40.0754,40.021,40.0482,96119.9295
2010-12-22 15:50:00,58.87,59.11,58.87,59.05,238536.15520282183,40.0482,40.2115,40.0482,40.1706,238536.1552
2010-12-23 09:30:00,59.04,59.1,58.89,59.06,34171.0758377425,40.1638,40.2047,40.0618,40.1774,34171.0758
2010-12-23 09:40:00,59.07,59.18,59.0,59.16,27226.631393298056,40.1842,40.2591,40.1366,40.2455,27226.6314
2010-12-23 09:50:00,59.14,59.14,58.97,59.02,53461.19929453262,40.2319,40.2319,40.1162,40.1502,53461.1993
2010-12-23 10:00:00,59.02,59.19,59.0,59.19,36926.80776014109,40.1502,40.2659,40.1366,40.2659,36926.8078
2010-12-23 10:10:00,59.21,59.21,59.15,59.18,18077.60141093474,40.2795,40.2795,40.2387,40.2591,18077.6014
2010-12-23 10:20:00,59.19,59.28,59.16,59.25,22266.3139329806,40.2659,40.3271,40.2455,40.3067,22266.3139
2010-12-23 10:30:00,59.26,59.35,59.24,59.32,19290.123456790123,40.3135,40.3747,40.2999,40.3543,19290.1235
2010-12-23 10:40:00,59.3,59.32,59.2,59.2,28328.92416225749,40.3407,40.3543,40.2727,40.2727,28328.9242
2010-12-23 10:50:00,59.19,59.23,59.11,59.19,61618.16578483245,40.2659,40.2931,40.2115,40.2659,61618.1658
2010-12-23 11:00:00,59.19,59.21,59.18,59.21,22156.08465608465,40.2659,40.2795,40.2591,40.2795,22156.0847
2010-12-23 11:10:00,59.21,59.3,59.21,59.29,25573.192239858905,40.2795,40.3407,40.2795,40.3339,25573.1922
2010-12-23 11:20:00,59.28,59.28,59.18,59.19,34171.0758377425,40.3271,40.3271,40.2591,40.2659,34171.0758
2010-12-23 11:30:00,59.19,59.2,59.1,59.1,17526.455026455023,40.2659,40.2727,40.2047,40.2047,17526.455
2010-12-23 11:40:00,59.09,59.15,59.08,59.1,26455.02645502645,40.1979,40.2387,40.1911,40.2047,26455.0265
2010-12-23 11:50:00,59.09,59.12,59.06,59.1,40233.68606701939,40.1979,40.2183,40.1774,40.2047,40233.6861
2010-12-23 12:00:00,59.1,59.1,59.02,59.03,14770.723104056437,40.2047,40.2047,40.1502,40.157,14770.7231
2010-12-23 12:10:00,59.03,59.09,59.01,59.09,30974.426807760137,40.157,40.1979,40.1434,40.1979,30974.4268
2010-12-23 12:20:00,59.09,59.1,59.06,59.1,20943.56261022928,40.1979,40.2047,40.1774,40.2047,20943.5626
2010-12-23 12:30:00,59.1,59.14,59.1,59.13,49823.63315696648,40.2047,40.2319,40.2047,40.2251,49823.6332
2010-12-23 12:40:00,59.12,59.13,59.1,59.13,13778.659611992944,40.2183,40.2251,40.2047,40.2251,13778.6596
2010-12-23 12:50:00,59.13,59.15,59.1,59.12,42548.50088183421,40.2251,40.2387,40.2047,40.2183,42548.5009
2010-12-23 13:00:00,59.13,59.14,59.08,59.08,25242.50440917108,40.2251,40.2319,40.1911,40.1911,25242.5044
2010-12-23 13:10:00,59.08,59.08,59.02,59.03,19069.66490299824,40.1911,40.1911,40.1502,40.157,19069.6649
2010-12-23 13:20:00,59.03,59.05,58.96,58.97,52358.906525573184,40.157,40.1706,40.1094,40.1162,52358.9065
2010-12-23 13:30:00,58.99,58.99,58.97,58.99,23699.294532627864,40.1298,40.1298,40.1162,40.1298,23699.2945
2010-12-23 13:40:00,58.99,59.05,58.99,59.04,41556.43738977072,40.1298,40.1706,40.1298,40.1638,41556.4374
2010-12-23 13:50:00,59.05,59.05,59.01,59.03,16093.474426807756,40.1706,40.1706,40.1434,40.157,16093.4744
2010-12-23 14:00:00,59.04,59.06,59.02,59.02,40674.60317460317,40.1638,40.1774,40.1502,40.1502,40674.6032
2010-12-23 14:10:00,59.03,59.04,58.97,58.97,40784.83245149911,40.157,40.1638,40.1162,40.1162,40784.8325
2010-12-23 14:20:00,58.96,58.98,58.85,58.89,46296.29629629629,40.1094,40.123,40.0346,40.0618,46296.2963
2010-12-23 14:30:00,58.89,58.9,58.87,58.88,38690.47619047618,40.0618,40.0686,40.0482,40.055,38690.4762
2010-12-23 14:40:00,58.88,58.9,58.83,58.84,28880.07054673721,40.055,40.0686,40.021,40.0278,28880.0705
2010-12-23 14:50:00,58.83,58.88,58.83,58.86,40343.91534391534,40.021,40.055,40.021,40.0414,40343.9153
2010-12-23 15:00:00,58.86,58.9,58.84,58.85,36485.89065255732,40.0414,40.0686,40.0278,40.0346,36485.8907
2010-12-23 15:10:00,58.86,58.88,58.82,58.86,36375.66137566137,40.0414,40.055,40.0142,40.0414,36375.6614
2010-12-23 15:20:00,58.86,58.88,58.83,58.88,35163.13932980599,40.0414,40.055,40.021,40.055,35163.1393
2010-12-23 15:30:00,58.88,58.88,58.81,58.85,81349.20634920635,40.055,40.055,40.0074,40.0346,81349.2063
2010-12-23 15:40:00,58.85,58.89,58.72,58.76,167217.81305114637,40.0346,40.0618,39.9462,39.9734,167217.8131
2010-12-23 15:50:00,58.75,58.84,58.73,58.84,143187.83068783066,39.9666,40.0278,39.953,40.0278,143187.8307
2010-12-27 09:30:00,58.7,58.76,58.53,58.57,18738.977072310405,39.9325,39.9734,39.8169,39.8441,18738.9771
2010-12-27 09:40:00,58.56,58.61,58.51,58.57,17967.3721340388,39.8373,39.8713,39.8033,39.8441,17967.3721
2010-12-27 09:50:00,58.57,58.6,58.55,58.57,24801.5873015873,39.8441,39.8645,39.8305,39.8441,24801.5873
2010-12-27 10:00:00,58.57,58.58,58.51,58.51,15652.557319223984,39.8441,39.8509,39.8033,39.8033,15652.5573
2010-12-27 10:10:00,58.51,58.61,58.5,58.56,29431.216931216928,39.8033,39.8713,39.7965,39.8373,29431.2169
2010-12-27 10:20:00,58.57,58.61,58.57,58.6,14550.264550264548,39.8441,39.8713,39.8441,39.8645,14550.2646
2010-12-27 10:30:00,58.59,58.61,58.58,58.61,16865.079365079364,39.8577,39.8713,39.8509,39.8713,16865.0794
2010-12-27 10:40:00,58.61,58.61,58.58,58.6,22156.08465608465,39.8713,39.8713,39.8509,39.8645,22156.0847
2010-12-27 10:50:00,58.61,58.61,58.57,58.59,32627.86596119929,39.8713,39.8713,39.8441,39.8577,32627.866
2010-12-27 11:00:00,58.6,58.63,58.59,58.6,26785.714285714283,39.8645,39.8849,39.8577,39.8645,26785.7143
2010-12-27 11:10:00,58.61,58.63,58.59,58.62,12566.137566137564,39.8713,39.8849,39.8577,39.8781,12566.1376
2010-12-27 11:20:00,58.62,58.64,58.6,58.61,19179.894179894178,39.8781,39.8917,39.8645,39.8713,19179.8942
2010-12-27 11:30:00,58.61,58.62,58.59,58.61,17857.142857142855,39.8713,39.8781,39.8577,39.8713,17857.1429
2010-12-27 11:40:00,58.61,58.63,58.59,58.61,19620.81128747795,39.8713,39.8849,39.8577,39.8713,19620.8113
2010-12-27 11:50:00,58.61,58.61,58.58,58.6,15873.015873015873,39.8713,39.8713,39.8509,39.8645,15873.0159
2010-12-27 12:00:00,58.61,58.61,58.56,58.58,35383.59788359788,39.8713,39.8713,39.8373,39.8509,35383.5979
2010-12-27 12:10:00,58.59,58.61,58.54,58.58,14770.723104056437,39.8577,39.8713,39.8237,39.8509,14770.7231
2010-12-27 12:20:00,58.58,58.62,58.58,58.61,22156.08465608465,39.8509,39.8781,39.8509,39.8713,22156.0847
2010-12-27 12:30:00,58.61,58.63,58.59,58.6,15542.32804232804,39.8713,39.8849,39.8577,39.8645,15542.328
2010-12-27 12:40:00,58.6,58.63,58.59,58.62,9700.176366843032,39.8645,39.8849,39.8577,39.8781,9700.1764
2010-12-27 12:50:00,58.62,58.63,58.59,58.59,11463.84479717813,39.8781,39.8849,39.8577,39.8577,11463.8448
2010-12-27 13:00:00,58.6,58.62,58.59,58.61,10912.698412698412,39.8645,39.8781,39.8577,39.8713,10912.6984
2010-12-27 13:10:00,58.61,58.61,58.57,58.59,39902.998236331565,39.8713,39.8713,39.8441,39.8577,39902.9982
2010-12-27 13:20:00,58.58,58.65,58.58,58.63,16754.85008818342,39.8509,39.8985,39.8509,39.8849,16754.8501
2010-12-27 13:30:00,58.63,58.65,58.61,58.63,15983.245149911814,39.8849,39.8985,39.8713,39.8849,15983.2451
2010-12-27 13:40:00,58.63,58.64,58.61,58.63,17857.142857142855,39.8849,39.8917,39.8713,39.8849,17857.1429
2010-12-27 13:50:00,58.63,58.65,58.61,58.65,17967.3721340388,39.8849,39.8985,39.8713,39.8985,17967.3721
2010-12-27 14:00:00,58.65,58.65,58.59,58.61,30643.738977072306,39.8985,39.8985,39.8577,39.8713,30643.739
2010-12-27 14:10:00,58.61,58.61,58.59,58.61,13117.283950617282,39.8713,39.8713,39.8577,39.8713,13117.284
2010-12-27 14:20:00,58.6,58.61,58.59,58.61,8487.654320987653,39.8645,39.8713,39.8577,39.8713,8487.6543
2010-12-27 14:30:00,58.61,58.65,58.61,58.64,47508.81834215167,39.8713,39.8985,39.8713,39.8917,47508.8183
2010-12-27 14:40:00,58.64,58.64,58.61,58.61,12786.596119929452,39.8917,39.8917,39.8713,39.8713,12786.5961
2010-12-27 14:50:00,58.62,58.63,58.6,58.61,22045.85537918871,39.8781,39.8849,39.8645,39.8713,22045.8554
2010-12-27 15:00:00,58.61,58.67,58.61,58.66,46296.29629629629,39.8713,39.9121,39.8713,39.9053,46296.2963
2010-12-27 15:10:00,58.65,58.65,58.61,58.61,19179.894179894178,39.8985,39.8985,39.8713,39.8713,19179.8942
2010-12-27 15:20:00,58.62,58.63,58.61,58.61,40674.60317460317,39.8781,39.8849,39.8713,39.8713,40674.6032
2010-12-27 15:30:00,58.61,58.66,58.61,58.64,75617.28395061727,39.8713,39.9053,39.8713,39.8917,75617.284
2010-12-27 15:40:00,58.64,58.69,58.62,58.65,53791.887125220455,39.8917,39.9257,39.8781,39.8985,53791.8871
2010-12-27 15:50:00,58.65,58.69,58.64,58.66,50925.92592592592,39.8985,39.9257,39.8917,39.9053,50925.9259
2010-12-28 09:30:00,58.71,59.05,58.7,59.04,83994.70899470898,39.9393,40.1706,39.9325,40.1638,83994.709
2010-12-28 09:40:00,59.04,59.06,58.83,58.83,75066.13756613756,40.1638,40.1774,40.021,40.021,75066.1376
2010-12-28 09:50:00,58.8,58.87,58.78,58.8,35714.28571428571,40.0006,40.0482,39.987,40.0006,35714.2857
2010-12-28 10:00:00,58.8,58.86,58.72,58.79,45524.69135802469,40.0006,40.0414,39.9462,39.9938,45524.6914
2010-12-28 10:10:00,58.78,58.85,58.74,58.82,34391.53439153439,39.987,40.0346,39.9598,40.0142,34391.5344
2010-12-28 10:20:00,58.84,58.94,58.82,58.93,32076.719576719574,40.0278,40.0958,40.0142,40.089,32076.7196
2010-12-28 10:30:00,58.92,58.98,58.89,58.98,21053.79188712522,40.0822,40.123,40.0618,40.123,21053.7919
2010-12-28 10:40:00,58.98,59.05,58.97,58.97,41666.66666666666,40.123,40.1706,40.1162,40.1162,41666.6667
2010-12-28 10:50:00,58.97,58.97,58.87,58.89,13447.971781305114,40.1162,40.1162,40.0482,40.0618,13447.9718
2010-12-28 11:00:00,58.87,58.92,58.84,58.92,11574.074074074071,40.0482,40.0822,40.0278,40.0822,11574.0741
2010-12-28 11:10:00,58.92,58.94,58.8,58.81,14991.181657848325,40.0822,40.0958,40.0006,40.0074,14991.1817
2010-12-28 11:20:00,58.81,58.81,58.79,58.8,27116.402116402114,40.0074,40.0074,39.9938,40.0006,27116.4021
2010-12-28 11:30:00,58.8,58.81,58.73,58.73,20612.87477954145,40.0006,40.0074,39.953,39.953,20612.8748
2010-12-28 11:40:00,58.73,58.73,58.56,58.56,45745.149911816574,39.953,39.953,39.8373,39.8373,45745.1499
2010-12-28 11:50:00,58.56,58.62,58.52,58.59,34281.305114638446,39.8373,39.8781,39.8101,39.8577,34281.3051
2010-12-28 12:00:00,58.58,58.64,58.56,58.61,11904.761904761905,39.8509,39.8917,39.8373,39.8713,11904.7619
2010-12-28 12:10:00,58.61,58.73,58.61,58.71,21274.250440917105,39.8713,39.953,39.8713,39.9393,21274.2504
2010-12-28 12:20:00,58.71,58.79,58.69,58.77,16865.079365079364,39.9393,39.9938,39.9257,39.9802,16865.0794
2010-12-28 12:30:00,58.77,58.78,58.72,58.73,12345.679012345678,39.9802,39.987,39.9462,39.953,12345.679
2010-12-28 12:40:00,58.74,58.78,58.71,58.71,12125.220458553791,39.9598,39.987,39.9393,39.9393,12125.2205
2010-12-28 12:50:00,58.72,58.72,58.7,58.71,10141.093474426809,39.9462,39.9462,39.9325,39.9393,10141.0935
2010-12-28 13:00:00,58.7,58.8,58.7,58.78,19400.352733686064,39.9325,40.0006,39.9325,39.987,19400.3527
2010-12-28 13:10:00,58.78,58.8,58.75,58.76,10030.864197530864,39.987,40.0006,39.9666,39.9734,10030.8642
2010-12-28 13:20:00,58.77,58.77,58.72,58.72,14329.805996472662,39.9802,39.9802,39.9462,39.9462,14329.806
2010-12-28 13:30:00,58.73,58.73,58.7,58.72,17526.455026455023,39.953,39.953,39.9325,39.9462,17526.455
2010-12-28 13:40:00,58.72,58.73,58.69,58.69,8046.737213403879,39.9462,39.953,39.9257,39.9257,8046.7372
2010-12-28 13:50:00,58.69,58.71,58.69,58.71,16644.620811287477,39.9257,39.9393,39.9257,39.9393,16644.6208
2010-12-28 14:00:00,58.7,58.71,58.68,58.7,11022.927689594357,39.9325,39.9393,39.9189,39.9325,11022.9277
2010-12-28 14:10:00,58.7,58.73,58.66,58.72,16865.079365079364,39.9325,39.953,39.9053,39.9462,16865.0794
2010-12-28 14:20:00,58.74,58.74,58.7,58.7,4298.941798941799,39.9598,39.9598,39.9325,39.9325,4298.9418
2010-12-28 14:30:00,58.7,58.72,58.68,58.69,20833.33333333333,39.9325,39.9462,39.9189,39.9257,20833.3333
2010-12-28 14:40:00,58.68,58.75,58.68,58.75,13668.430335097,39.9189,39.9666,39.9189,39.9666,13668.4303
2010-12-28 14:50:00,58.76,58.8,58.75,58.79,21494.70899470899,39.9734,40.0006,39.9666,39.9938,21494.709
2010-12-28 15:00:00,58.79,58.8,58.78,58.79,20723.104056437387,39.9938,40.0006,39.987,39.9938,20723.1041
2010-12-28 15:10:00,58.79,58.8,58.78,58.79,41887.12522045855,39.9938,40.0006,39.987,39.9938,41887.1252
2010-12-28 15:20:00,58.79,58.81,58.77,58.8,28328.92416225749,39.9938,40.0074,39.9802,40.0006,28328.9242
2010-12-28 15:30:00,58.81,58.83,58.8,58.8,20061.728395061727,40.0074,40.021,40.0006,40.0006,20061.7284
2010-12-28 15:40:00,58.8,58.84,58.78,58.84,41225.74955908289,40.0006,40.0278,39.987,40.0278,41225.7496
2010-12-28 15:50:00,58.83,58.86,58.8,58.82,49382.71604938271,40.021,40.0414,40.0006,40.0142,49382.716
2010-12-29 09:30:00,58.97,59.0,58.81,58.97,51807.760141093466,40.1162,40.1366,40.0074,40.1162,51807.7601
2010-12-29 09:40:00,58.97,59.06,58.92,59.0,46626.98412698412,40.1162,40.1774,40.0822,40.1366,46626.9841
2010-12-29 09:50:00,59.01,59.08,59.0,59.03,27557.319223985887,40.1434,40.1911,40.1366,40.157,27557.3192
2010-12-29 10:00:00,59.03,59.06,59.01,59.03,22266.3139329806,40.157,40.1774,40.1434,40.157,22266.3139
2010-12-29 10:10:00,59.03,59.12,59.0,59.11,27336.860670194,40.157,40.2183,40.1366,40.2115,27336.8607
2010-12-29 10:20:00,59.12,59.12,59.03,59.05,48500.881834215164,40.2183,40.2183,40.157,40.1706,48500.8818
2010-12-29 10:30:00,59.05,59.09,59.04,59.06,19069.66490299824,40.1706,40.1979,40.1638,40.1774,19069.6649
2010-12-29 10:40:00,59.05,59.08,59.01,59.02,14550.264550264548,40.1706,40.1911,40.1434,40.1502,14550.2646
2010-12-29 10:50:00,59.01,59.01,58.9,58.9,16754.85008818342,40.1434,40.1434,40.0686,40.0686,16754.8501
2010-12-29 11:00:00,58.9,58.9,58.81,58.82,22376.54320987654,40.0686,40.0686,40.0074,40.0142,22376.5432
2010-12-29 11:10:00,58.81,58.82,58.71,58.75,28769.841269841265,40.0074,40.0142,39.9393,39.9666,28769.8413
2010-12-29 11:20:00,58.74,58.78,58.7,58.7,15432.098765432096,39.9598,39.987,39.9325,39.9325,15432.0988
2010-12-29 11:30:00,58.7,58.72,58.66,58.68,23809.52380952381,39.9325,39.9462,39.9053,39.9189,23809.5238
2010-12-29 11:40:00,58.69,58.71,58.67,58.7,18187.830687830687,39.9257,39.9393,39.9121,39.9325,18187.8307
2010-12-29 11:50:00,58.7,58.76,58.7,58.73,30423.28042328042,39.9325,39.9734,39.9325,39.953,30423.2804
2010-12-29 12:00:00,58.74,58.78,58.72,58.78,59634.03880070546,39.9598,39.987,39.9462,39.987,59634.0388
2010-12-29 12:10:00,58.78,58.79,58.72,58.73,23258.377425044087,39.987,39.9938,39.9462,39.953,23258.3774
2010-12-29 12:20:00,58.73,58.75,58.71,58.74,24691.358024691355,39.953,39.9666,39.9393,39.9598,24691.358
2010-12-29 12:30:00,58.73,58.76,58.71,58.74,45634.92063492063,39.953,39.9734,39.9393,39.9598,45634.9206
2010-12-29 12:40:00,58.74,58.83,58.73,58.82,60295.41446208112,39.9598,40.021,39.953,40.0142,60295.4145
2010-12-29 12:50:00,58.82,58.88,58.8,58.83,33950.61728395061,40.0142,40.055,40.0006,40.021,33950.6173
2010-12-29 13:00:00,58.84,58.87,58.8,58.86,15873.015873015873,40.0278,40.0482,40.0006,40.0414,15873.0159
2010-12-29 13:10:00,58.86,58.89,58.81,58.88,39462.08112874779,40.0414,40.0618,40.0074,40.055,39462.0811
2010-12-29 13:20:00,58.88,58.9,58.87,58.88,10802.469135802468,40.055,40.0686,40.0482,40.055,10802.4691
2010-12-29 13:30:00,58.89,58.89,58.87,58.88,19400.352733686064,40.0618,40.0618,40.0482,40.055,19400.3527
2010-12-29 13:40:00,58.89,58.91,58.87,58.88,17305.996472663137,40.0618,40.0754,40.0482,40.055,17305.9965
2010-12-29 13:50:00,58.88,58.9,58.88,58.89,9259.259259259255,40.055,40.0686,40.055,40.0618,9259.2593
2010-12-29 14:00:00,58.89,58.89,58.88,58.89,11904.761904761905,40.0618,40.0618,40.055,40.0618,11904.7619
2010-12-29 14:10:00,58.88,58.91,58.87,58.89,19510.58201058201,40.055,40.0754,40.0482,40.0618,19510.582
2010-12-29 14:20:00,58.89,58.9,58.87,58.88,21053.79188712522,40.0618,40.0686,40.0482,40.055,21053.7919
2010-12-29 14:30:00,58.88,58.9,58.87,58.88,43430.33509700176,40.055,40.0686,40.0482,40.055,43430.3351
2010-12-29 14:40:00,58.88,58.91,58.86,58.91,67791.00529100528,40.055,40.0754,40.0414,40.0754,67791.0053
2010-12-29 14:50:00,58.9,58.91,58.88,58.89,14770.723104056437,40.0686,40.0754,40.055,40.0618,14770.7231
2010-12-29 15:00:00,58.89,58.94,58.87,58.93,22376.54320987654,40.0618,40.0958,40.0482,40.089,22376.5432
2010-12-29 15:10:00,58.93,58.95,58.92,58.94,13999.11816578483,40.089,40.1026,40.0822,40.0958,13999.1182
2010-12-29 15:20:00,58.95,58.95,58.89,58.9,22266.3139329806,40.1026,40.1026,40.0618,40.0686,22266.3139
2010-12-29 15:30:00,58.9,58.9,58.87,58.88,32407.407407407405,40.0686,40.0686,40.0482,40.055,32407.4074
2010-12-29 15:40:00,58.87,58.89,58.86,58.88,85648.14814814813,40.0482,40.0618,40.0414,40.055,85648.1481
2010-12-29 15:50:00,58.88,58.9,58.86,58.89,136904.7619047619,40.055,40.0686,40.0414,40.0618,136904.7619
2010-12-30 09:30:00,58.76,58.79,58.51,58.61,45083.77425044091,39.9734,39.9938,39.8033,39.8713,45083.7743
2010-12-30 09:40:00,58.61,58.84,58.61,58.8,37257.49559082892,39.8713,40.0278,39.8713,40.0006,37257.4956
2010-12-30 09:50:00,58.8,58.91,58.8,58.88,112764.55026455026,40.0006,40.0754,40.0006,40.055,112764.5503
2010-12-30 10:00:00,58.89,58.93,58.82,58.88,97552.91005291004,40.0618,40.089,40.0142,40.055,97552.9101
2010-12-30 10:10:00,58.87,58.88,58.68,58.74,40895.061728395056,40.0482,40.055,39.9189,39.9598,40895.0617
2010-12-30 10:20:00,58.73,58.8,58.71,58.78,22486.772486772483,39.953,40.0006,39.9393,39.987,22486.7725
2010-12-30 10:30:00,58.77,58.81,58.77,58.8,26895.943562610228,39.9802,40.0074,39.9802,40.0006,26895.9436
2010-12-30 10:40:00,58.8,58.88,58.79,58.84,31856.261022927687,40.0006,40.055,39.9938,40.0278,31856.261
2010-12-30 10:50:00,58.83,58.86,58.82,58.83,16203.703703703704,40.021,40.0414,40.0142,40.021,16203.7037
2010-12-30 11:00:00,58.83,58.86,58.81,58.81,28880.07054673721,40.021,40.0414,40.0074,40.0074,28880.0705
2010-12-30 11:10:00,58.82,58.84,58.8,58.81,24029.982363315696,40.0142,40.0278,40.0006,40.0074,24029.9824
2010-12-30 11:20:00,58.82,58.86,58.81,58.83,19069.66490299824,40.0142,40.0414,40.0074,40.021,19069.6649
2010-12-30 11:30:00,58.82,58.85,58.81,58.84,36375.66137566137,40.0142,40.0346,40.0074,40.0278,36375.6614
2010-12-30 11:40:00,58.85,58.9,58.81,58.82,29431.216931216928,40.0346,40.0686,40.0074,40.0142,29431.2169
2010-12-30 11:50:00,58.81,58.85,58.76,58.76,96230.15873015871,40.0074,40.0346,39.9734,39.9734,96230.1587
2010-12-30 12:00:00,58.76,58.78,58.67,58.67,25793.65079365079,39.9734,39.987,39.9121,39.9121,25793.6508
2010-12-30 12:10:00,58.67,58.67,58.58,58.6,18408.289241622573,39.9121,39.9121,39.8509,39.8645,18408.2892
2010-12-30 12:20:00,58.59,58.6,58.55,58.57,7385.361552028218,39.8577,39.8645,39.8305,39.8441,7385.3616
2010-12-30 12:30:00,58.56,58.56,58.47,58.48,29761.90476190476,39.8373,39.8373,39.7761,39.7829,29761.9048
2010-12-30 12:40:00,58.48,58.53,58.47,58.51,14440.035273368603,39.7829,39.8169,39.7761,39.8033,14440.0353
2010-12-30 12:50:00,58.51,58.51,58.46,58.49,12455.90828924162,39.8033,39.8033,39.7693,39.7897,12455.9083
2010-12-30 13:00:00,58.49,58.49,58.43,58.44,45414.462081128746,39.7897,39.7897,39.7489,39.7557,45414.4621
2010-12-30 13:10:00,58.43,58.51,58.42,58.51,12896.825396825396,39.7489,39.8033,39.7421,39.8033,12896.8254
2010-12-30 13:20:00,58.5,58.52,58.48,58.48,16975.308641975305,39.7965,39.8101,39.7829,39.7829,16975.3086
2010-12-30 13:30:00,58.48,58.51,58.48,58.49,8487.654320987653,39.7829,39.8033,39.7829,39.7897,8487.6543
2010-12-30 13:40:00,58.49,58.58,58.49,58.51,20723.104056437387,39.7897,39.8509,39.7897,39.8033,20723.1041
2010-12-30 13:50:00,58.51,58.51,58.45,58.48,19069.66490299824,39.8033,39.8033,39.7625,39.7829,19069.6649
2010-12-30 14:00:00,58.49,58.51,58.47,58.49,6834.2151675485,39.7897,39.8033,39.7761,39.7897,6834.2152
2010-12-30 14:10:00,58.49,58.51,58.48,58.48,14770.723104056437,39.7897,39.8033,39.7829,39.7829,14770.7231
2010-12-30 14:20:00,58.5,58.53,58.48,58.51,14770.723104056437,39.7965,39.8169,39.7829,39.8033,14770.7231
2010-12-30 14:30:00,58.52,58.64,58.52,58.57,19400.352733686064,39.8101,39.8917,39.8101,39.8441,19400.3527
2010-12-30 14:40:00,58.57,58.57,58.54,58.54,8267.195767195766,39.8441,39.8441,39.8237,39.8237,8267.1958
2010-12-30 14:50:00,58.54,58.57,58.51,58.52,23368.60670194004,39.8237,39.8441,39.8033,39.8101,23368.6067
2010-12-30 15:00:00,58.53,58.53,58.51,58.52,12786.596119929452,39.8169,39.8169,39.8033,39.8101,12786.5961
2010-12-30 15:10:00,58.52,58.53,58.49,58.49,23699.294532627864,39.8101,39.8169,39.7897,39.7897,23699.2945
2010-12-30 15:20:00,58.49,58.59,58.48,58.59,30423.28042328042,39.7897,39.8577,39.7829,39.8577,30423.2804
2010-12-30 15:30:00,58.6,58.61,58.57,58.61,21604.938271604937,39.8645,39.8713,39.8441,39.8713,21604.9383
2010-12-30 15:40:00,58.61,58.61,58.51,58.53,49052.02821869488,39.8713,39.8713,39.8033,39.8169,49052.0282
2010-12-30 15:50:00,58.53,58.54,58.45,58.48,77821.86948853615,39.8169,39.8237,39.7625,39.7829,77821.8695
2010-12-31 09:30:00,58.44,58.46,58.22,58.31,42107.58377425044,39.7557,39.7693,39.606,39.6672,42107.5838
2010-12-31 09:40:00,58.31,58.46,58.31,58.42,43650.79365079365,39.6672,39.7693,39.6672,39.7421,43650.7937
2010-12-31 09:50:00,58.43,58.5,58.42,58.49,12566.137566137564,39.7489,39.7965,39.7421,39.7897,12566.1376
2010-12-31 10:00:00,58.48,58.53,58.43,58.48,19620.81128747795,39.7829,39.8169,39.7489,39.7829,19620.8113
2010-12-31 10:10:00,58.48,58.53,58.45,58.52,17416.225749559082,39.7829,39.8169,39.7625,39.8101,17416.2257
2010-12-31 10:20:00,58.52,58.61,58.52,58.61,14770.723104056437,39.8101,39.8713,39.8101,39.8713,14770.7231
2010-12-31 10:30:00,58.61,58.63,58.51,58.54,17857.142857142855,39.8713,39.8849,39.8033,39.8237,17857.1429
2010-12-31 10:40:00,58.53,58.62,58.53,58.57,16754.85008818342,39.8169,39.8781,39.8169,39.8441,16754.8501
2010-12-31 10:50:00,58.58,58.61,58.58,58.6,18959.43562610229,39.8509,39.8713,39.8509,39.8645,18959.4356
2010-12-31 11:00:00,58.6,58.64,58.6,58.61,23037.9188712522,39.8645,39.8917,39.8645,39.8713,23037.9189
2010-12-31 11:10:00,58.61,58.69,58.61,58.66,15873.015873015873,39.8713,39.9257,39.8713,39.9053,15873.0159
2010-12-31 11:20:00,58.66,58.73,58.65,58.73,7716.049382716048,39.9053,39.953,39.8985,39.953,7716.0494
2010-12-31 11:30:00,58.72,58.72,58.7,58.71,12235.449735449734,39.9462,39.9462,39.9325,39.9393,12235.4497
2010-12-31 11:40:00,58.71,58.77,58.71,58.74,12345.679012345678,39.9393,39.9802,39.9393,39.9598,12345.679
2010-12-31 11:50:00,58.75,58.75,58.73,58.74,15542.32804232804,39.9666,39.9666,39.953,39.9598,15542.328
2010-12-31 12:00:00,58.74,58.76,58.73,58.74,24470.89947089947,39.9598,39.9734,39.953,39.9598,24470.8995
2010-12-31 12:10:00,58.74,58.78,58.73,58.78,17967.3721340388,39.9598,39.987,39.953,39.987,17967.3721
2010-12-31 12:20:00,58.79,58.8,58.77,58.8,18738.977072310405,39.9938,40.0006,39.9802,40.0006,18738.9771
2010-12-31 12:30:00,58.8,58.8,58.74,58.74,21935.626102292765,40.0006,40.0006,39.9598,39.9598,21935.6261
2010-12-31 12:40:00,58.74,58.74,58.61,58.62,34722.22222222222,39.9598,39.9598,39.8713,39.8781,34722.2222
2010-12-31 12:50:00,58.63,58.67,58.63,58.67,10912.698412698412,39.8849,39.9121,39.8849,39.9121,10912.6984
2010-12-31 13:00:00,58.67,58.73,58.66,58.73,10361.552028218694,39.9121,39.953,39.9053,39.953,10361.552
2010-12-31 13:10:00,58.73,58.76,58.72,58.76,7495.5908289241615,39.953,39.9734,39.9462,39.9734,7495.5908
2010-12-31 13:20:00,58.76,58.78,58.76,58.78,4298.941798941799,39.9734,39.987,39.9734,39.987,4298.9418
2010-12-31 13:30:00,58.77,58.84,58.77,58.84,8928.571428571428,39.9802,40.0278,39.9802,40.0278,8928.5714
2010-12-31 13:40:00,58.84,58.87,58.79,58.8,17746.91358024691,40.0278,40.0482,39.9938,40.0006,17746.9136
2010-12-31 13:50:00,58.79,58.82,58.78,58.81,8267.195767195766,39.9938,40.0142,39.987,40.0074,8267.1958
2010-12-31 14:00:00,58.81,58.81,58.8,58.8,11463.84479717813,40.0074,40.0074,40.0006,40.0006,11463.8448
2010-12-31 14:10:00,58.8,58.84,58.8,58.83,18959.43562610229,40.0006,40.0278,40.0006,40.021,18959.4356
2010-12-31 14:20:00,58.82,58.83,58.8,58.8,16644.620811287477,40.0142,40.021,40.0006,40.0006,16644.6208
2010-12-31 14:30:00,58.81,58.86,58.8,58.84,17526.455026455023,40.0074,40.0414,40.0006,40.0278,17526.455
2010-12-31 14:40:00,58.83,58.84,58.8,58.84,13007.05467372134,40.021,40.0278,40.0006,40.0278,13007.0547
2010-12-31 14:50:00,58.83,58.84,58.8,58.83,32848.324514991175,40.021,40.0278,40.0006,40.021,32848.3245
2010-12-31 15:00:00,58.82,58.82,58.81,58.82,12235.449735449734,40.0142,40.0142,40.0074,40.0142,12235.4497
2010-12-31 15:10:00,58.81,58.82,58.78,58.79,29431.216931216928,40.0074,40.0142,39.987,39.9938,29431.2169
2010-12-31 15:20:00,58.78,58.79,58.75,58.76,25022.045855379187,39.987,39.9938,39.9666,39.9734,25022.0459
2010-12-31 15:30:00,58.77,58.8,58.74,58.79,46516.754850088175,39.9802,40.0006,39.9598,39.9938,46516.7549
2010-12-31 15:40:00,58.8,58.83,58.72,58.74,127535.2733686067,40.0006,40.021,39.9462,39.9598,127535.2734
2010-12-31 15:50:00,58.74,58.79,58.73,58.78,150242.50440917106,39.9598,39.9938,39.953,39.987,150242.5044
2011-01-03 09:30:00,59.1,59.19,58.9,58.93,73522.92768959435,40.2047,40.2659,40.0686,40.089,73522.9277
2011-01-03 09:40:00,58.92,59.19,58.92,59.18,43209.87654320987,40.0822,40.2659,40.0822,40.2591,43209.8765
2011-01-03 09:50:00,59.18,59.25,59.08,59.25,35383.59788359788,40.2591,40.3067,40.1911,40.3067,35383.5979
2011-01-03 10:00:00,59.25,59.25,59.09,59.17,37367.724867724864,40.3067,40.3067,40.1979,40.2523,37367.7249
2011-01-03 10:10:00,59.18,59.3,59.15,59.25,80026.45502645502,40.2591,40.3407,40.2387,40.3067,80026.455
2011-01-03 10:20:00,59.25,59.25,59.16,59.18,45083.77425044091,40.3067,40.3067,40.2455,40.2591,45083.7743
2011-01-03 10:30:00,59.18,59.28,59.15,59.26,51146.38447971781,40.2591,40.3271,40.2387,40.3135,51146.3845
2011-01-03 10:40:00,59.25,59.26,59.07,59.13,80246.91358024691,40.3067,40.3135,40.1842,40.2251,80246.9136
2011-01-03 10:50:00,59.13,59.18,59.09,59.09,39682.53968253968,40.2251,40.2591,40.1979,40.1979,39682.5397
2011-01-03 11:00:00,59.1,59.1,59.04,59.08,33730.15873015873,40.2047,40.2047,40.1638,40.1911,33730.1587
2011-01-03 11:10:00,59.08,59.19,59.06,59.17,35383.59788359788,40.1911,40.2659,40.1774,40.2523,35383.5979
2011-01-03 11:20:00,59.17,59.27,59.17,59.27,19290.123456790123,40.2523,40.3203,40.2523,40.3203,19290.1235
2011-01-03 11:30:00,59.28,59.3,59.21,59.25,38359.78835978836,40.3271,40.3407,40.2795,40.3067,38359.7884
2011-01-03 11:40:00,59.24,59.29,59.23,59.26,19069.66490299824,40.2999,40.3339,40.2931,40.3135,19069.6649
2011-01-03 11:50:00,59.26,59.3,59.26,59.27,20061.728395061727,40.3135,40.3407,40.3135,40.3203,20061.7284
2011-01-03 12:00:00,59.27,59.3,59.26,59.29,25793.65079365079,40.3203,40.3407,40.3135,40.3339,25793.6508
2011-01-03 12:10:00,59.28,59.3,59.27,59.28,28439.15343915344,40.3271,40.3407,40.3203,40.3271,28439.1534
2011-01-03 12:20:00,59.29,59.35,59.28,59.35,15652.557319223984,40.3339,40.3747,40.3271,40.3747,15652.5573
2011-01-03 12:30:00,59.34,59.36,59.29,59.29,13227.513227513226,40.3679,40.3815,40.3339,40.3339,13227.5132
2011-01-03 12:40:00,59.29,59.37,59.29,59.34,15321.869488536153,40.3339,40.3883,40.3339,40.3679,15321.8695
2011-01-03 12:50:00,59.35,59.35,59.27,59.31,29320.987654320983,40.3747,40.3747,40.3203,40.3475,29320.9877
2011-01-03 13:00:00,59.31,59.37,59.31,59.36,35273.36860670194,40.3475,40.3883,40.3475,40.3815,35273.3686
2011-01-03 13:10:00,59.36,59.36,59.29,59.29,30974.426807760137,40.3815,40.3815,40.3339,40.3339,30974.4268
2011-01-03 13:20:00,59.29,59.31,59.28,59.29,21604.938271604937,40.3339,40.3475,40.3271,40.3339,21604.9383
2011-01-03 13:30:00,59.28,59.3,59.25,59.26,18077.60141093474,40.3271,40.3407,40.3067,40.3135,18077.6014
2011-01-03 13:40:00,59.26,59.26,59.21,59.22,37147.266313932974,40.3135,40.3135,40.2795,40.2863,37147.2663
2011-01-03 13:50:00,59.23,59.23,59.13,59.16,47729.27689594356,40.2931,40.2931,40.2251,40.2455,47729.2769
2011-01-03 14:00:00,59.16,59.17,59.1,59.13,49162.25749559082,40.2455,40.2523,40.2047,40.2251,49162.2575
2011-01-03 14:10:00,59.13,59.15,59.09,59.1,64263.66843033509,40.2251,40.2387,40.1979,40.2047,64263.6684
2011-01-03 14:20:00,59.1,59.15,59.1,59.12,36926.80776014109,40.2047,40.2387,40.2047,40.2183,36926.8078
2011-01-03 14:30:00,59.11,59.18,59.1,59.13,26234.567901234564,40.2115,40.2591,40.2047,40.2251,26234.5679
2011-01-03 14:40:00,59.14,59.19,59.13,59.18,26785.714285714283,40.2319,40.2659,40.2251,40.2591,26785.7143
2011-01-03 14:50:00,59.17,59.21,59.17,59.19,19179.894179894178,40.2523,40.2795,40.2523,40.2659,19179.8942
2011-01-03 15:00:00,59.2,59.2,59.09,59.09,56657.84832451498,40.2727,40.2727,40.1979,40.1979,56657.8483
2011-01-03 15:10:00,59.1,59.12,59.06,59.1,63492.06349206349,40.2047,40.2183,40.1774,40.2047,63492.0635
2011-01-03 15:20:00,59.1,59.16,59.09,59.12,35052.91005291005,40.2047,40.2455,40.1979,40.2183,35052.9101
2011-01-03 15:30:00,59.11,59.13,59.05,59.06,79805.99647266313,40.2115,40.2251,40.1706,40.1774,79805.9965
2011-01-03 15:40:00,59.05,59.15,59.04,59.12,98765.43209876542,40.1706,40.2387,40.1638,40.2183,98765.4321
2011-01-03 15:50:00,59.13,59.19,59.07,59.08,122354.49735449736,40.2251,40.2659,40.1842,40.1911,122354.4974
2011-01-04 09:30:00,59.1,59.19,58.87,58.9,48280.42328042328,40.2047,40.2659,40.0482,40.0686,48280.4233
2011-01-04 09:40:00,58.9,58.97,58.85,58.87,35824.514991181655,40.0686,40.1162,40.0346,40.0482,35824.515
2011-01-04 09:50:00,58.87,58.98,58.8,58.84,32407.407407407405,40.0482,40.123,40.0006,40.0278,32407.4074
2011-01-04 10:00:00,58.85,58.89,58.7,58.79,71979.71781305113,40.0346,40.0618,39.9325,39.9938,71979.7178
2011-01-04 10:10:00,58.8,58.88,58.75,58.88,50815.696649029975,40.0006,40.055,39.9666,40.055,50815.6966
2011-01-04 10:20:00,58.87,59.19,58.87,59.19,70105.8201058201,40.0482,40.2659,40.0482,40.2659,70105.8201
2011-01-04 10:30:00,59.19,59.2,59.1,59.2,54783.95061728395,40.2659,40.2727,40.2047,40.2727,54783.9506
2011-01-04 10:40:00,59.2,59.22,59.11,59.12,36044.97354497354,40.2727,40.2863,40.2115,40.2183,36044.9735
2011-01-04 10:50:00,59.11,59.16,59.1,59.1,34391.53439153439,40.2115,40.2455,40.2047,40.2047,34391.5344
2011-01-04 11:00:00,59.1,59.12,58.97,58.99,25683.421516754846,40.2047,40.2183,40.1162,40.1298,25683.4215
2011-01-04 11:10:00,58.98,59.13,58.97,59.13,31746.031746031746,40.123,40.2251,40.1162,40.2251,31746.0317
2011-01-04 11:20:00,59.13,59.13,59.03,59.04,29431.216931216928,40.2251,40.2251,40.157,40.1638,29431.2169
2011-01-04 11:30:00,59.04,59.11,58.99,59.1,23148.148148148142,40.1638,40.2115,40.1298,40.2047,23148.1481
2011-01-04 11:40:00,59.09,59.13,59.06,59.1,26014.10934744268,40.1979,40.2251,40.1774,40.2047,26014.1093
2011-01-04 11:50:00,59.1,59.13,59.07,59.12,27336.860670194,40.2047,40.2251,40.1842,40.2183,27336.8607
2011-01-04 12:00:00,59.11,59.14,59.09,59.1,43650.79365079365,40.2115,40.2319,40.1979,40.2047,43650.7937
2011-01-04 12:10:00,59.11,59.15,59.1,59.12,25573.192239858905,40.2115,40.2387,40.2047,40.2183,25573.1922
2011-01-04 12:20:00,59.11,59.14,58.97,59.02,31415.34391534391,40.2115,40.2319,40.1162,40.1502,31415.3439
2011-01-04 12:30:00,59.0,59.15,58.98,59.11,21604.938271604937,40.1366,40.2387,40.123,40.2115,21604.9383
2011-01-04 12:40:00,59.1,59.15,59.07,59.14,31856.261022927687,40.2047,40.2387,40.1842,40.2319,31856.261
2011-01-04 12:50:00,59.13,59.15,59.1,59.15,14109.347442680775,40.2251,40.2387,40.2047,40.2387,14109.3474
2011-01-04 13:00:00,59.15,59.18,59.07,59.1,18738.977072310405,40.2387,40.2591,40.1842,40.2047,18738.9771
2011-01-04 13:10:00,59.1,59.27,59.1,59.25,50925.92592592592,40.2047,40.3203,40.2047,40.3067,50925.9259
2011-01-04 13:20:00,59.24,59.26,59.18,59.25,22045.85537918871,40.2999,40.3135,40.2591,40.3067,22045.8554
2011-01-04 13:30:00,59.25,59.26,59.19,59.25,27447.089947089946,40.3067,40.3135,40.2659,40.3067,27447.0899
2011-01-04 13:40:00,59.24,59.26,59.19,59.24,19951.499118165782,40.2999,40.3135,40.2659,40.2999,19951.4991
2011-01-04 13:50:00,59.23,59.23,59.16,59.16,13558.201058201055,40.2931,40.2931,40.2455,40.2455,13558.2011
2011-01-04 14:00:00,59.15,59.24,59.13,59.21,29541.44620811288,40.2387,40.2999,40.2251,40.2795,29541.4462
2011-01-04 14:10:00,59.21,59.24,59.16,59.19,18959.43562610229,40.2795,40.2999,40.2455,40.2659,18959.4356
2011-01-04 14:20:00,59.19,59.26,59.18,59.21,25903.880070546733,40.2659,40.3135,40.2591,40.2795,25903.8801
2011-01-04 14:30:00,59.2,59.23,59.17,59.19,22045.85537918871,40.2727,40.2931,40.2523,40.2659,22045.8554
2011-01-04 14:40:00,59.19,59.26,59.18,59.19,34611.992945326274,40.2659,40.3135,40.2591,40.2659,34611.9929
2011-01-04 14:50:00,59.19,59.23,59.13,59.14,22597.001763668428,40.2659,40.2931,40.2251,40.2319,22597.0018
2011-01-04 15:00:00,59.13,59.19,59.11,59.14,29541.44620811288,40.2251,40.2659,40.2115,40.2319,29541.4462
2011-01-04 15:10:00,59.14,59.15,59.12,59.15,45414.462081128746,40.2319,40.2387,40.2183,40.2387,45414.4621
2011-01-04 15:20:00,59.15,59.2,59.11,59.18,97111.99294532627,40.2387,40.2727,40.2115,40.2591,97111.9929
2011-01-04 15:30:00,59.18,59.18,59.1,59.14,118496.47266313931,40.2591,40.2591,40.2047,40.2319,118496.4727
2011-01-04 15:40:00,59.14,59.21,59.1,59.2,149691.35802469135,40.2319,40.2795,40.2047,40.2727,149691.358
2011-01-04 15:50:00,59.2,59.31,59.17,59.26,205026.455026455,40.2727,40.3475,40.2523,40.3135,205026.455
2011-01-05 09:30:00,59.1,59.29,58.78,59.29,53902.11640211639,40.2047,40.3339,39.987,40.3339,53902.1164
2011-01-05 09:40:00,59.29,59.4,59.19,59.2,74404.7619047619,40.3339,40.4087,40.2659,40.2727,74404.7619
2011-01-05 09:50:00,59.19,59.24,59.13,59.19,68783.06878306878,40.2659,40.2999,40.2251,40.2659,68783.0688
2011-01-05 10:00:00,59.19,59.32,59.1,59.31,37698.41269841269,40.2659,40.3543,40.2047,40.3475,37698.4127
2011-01-05 10:10:00,59.3,59.4,59.26,59.35,58752.20458553791,40.3407,40.4087,40.3135,40.3747,58752.2046
2011-01-05 10:20:00,59.35,59.37,59.25,59.29,31305.11463844797,40.3747,40.3883,40.3067,40.3339,31305.1146
2011-01-05 10:30:00,59.29,59.33,59.23,59.26,28108.465608465605,40.3339,40.3611,40.2931,40.3135,28108.4656
2011-01-05 10:40:00,59.25,59.41,59.25,59.31,47067.90123456789,40.3067,40.4155,40.3067,40.3475,47067.9012
2011-01-05 10:50:00,59.3,59.37,59.25,59.27,24801.5873015873,40.3407,40.3883,40.3067,40.3203,24801.5873
2011-01-05 11:00:00,59.27,59.38,59.24,59.38,31966.49029982363,40.3203,40.3951,40.2999,40.3951,31966.4903
2011-01-05 11:10:00,59.37,59.4,59.29,59.39,44312.16931216931,40.3883,40.4087,40.3339,40.4019,44312.1693
2011-01-05 11:20:00,59.39,59.41,59.36,59.36,56216.93121693121,40.4019,40.4155,40.3815,40.3815,56216.9312
2011-01-05 11:30:00,59.37,59.4,59.35,59.39,54894.17989417989,40.3883,40.4087,40.3747,40.4019,54894.1799
2011-01-05 11:40:00,59.39,59.39,59.27,59.29,39682.53968253968,40.4019,40.4019,40.3203,40.3339,39682.5397
2011-01-05 11:50:00,59.31,59.42,59.31,59.42,26124.338624338623,40.3475,40.4223,40.3475,40.4223,26124.3386
2011-01-05 12:00:00,59.41,59.42,59.35,59.41,38800.70546737213,40.4155,40.4223,40.3747,40.4155,38800.7055
2011-01-05 12:10:00,59.42,59.42,59.31,59.34,54343.03350970017,40.4223,40.4223,40.3475,40.3679,54343.0335
2011-01-05 12:20:00,59.34,59.53,59.31,59.53,95679.012345679,40.3679,40.4972,40.3475,40.4972,95679.0123
2011-01-05 12:30:00,59.54,59.61,59.53,59.56,49382.71604938271,40.504,40.5516,40.4972,40.5176,49382.716
2011-01-05 12:40:00,59.56,59.58,59.53,59.57,17746.91358024691,40.5176,40.5312,40.4972,40.5244,17746.9136
2011-01-05 12:50:00,59.57,59.59,59.51,59.52,39351.85185185185,40.5244,40.538,40.4836,40.4904,39351.8519
2011-01-05 13:00:00,59.51,59.54,59.44,59.44,23037.9188712522,40.4836,40.504,40.436,40.436,23037.9189
2011-01-05 13:10:00,59.45,59.48,59.39,59.4,25903.880070546733,40.4428,40.4632,40.4019,40.4087,25903.8801
2011-01-05 13:20:00,59.41,59.53,59.4,59.49,45524.69135802469,40.4155,40.4972,40.4087,40.47,45524.6914
2011-01-05 13:30:00,59.5,59.55,59.43,59.55,26785.714285714283,40.4768,40.5108,40.4292,40.5108,26785.7143
2011-01-05 13:40:00,59.54,59.6,59.5,59.55,37367.724867724864,40.504,40.5448,40.4768,40.5108,37367.7249
2011-01-05 13:50:00,59.54,59.58,59.49,59.57,32076.719576719574,40.504,40.5312,40.47,40.5244,32076.7196
2011-01-05 14:00:00,59.57,59.58,59.49,59.54,38249.55908289241,40.5244,40.5312,40.47,40.504,38249.5591
2011-01-05 14:10:00,59.54,59.59,59.51,59.59,27667.548500881832,40.504,40.538,40.4836,40.538,27667.5485
2011-01-05 14:20:00,59.58,59.58,59.49,59.49,32407.407407407405,40.5312,40.5312,40.47,40.47,32407.4074
2011-01-05 14:30:00,59.5,59.57,59.5,59.55,45414.462081128746,40.4768,40.5244,40.4768,40.5108,45414.4621
2011-01-05 14:40:00,59.56,59.59,59.51,59.52,39792.76895943562,40.5176,40.538,40.4836,40.4904,39792.769
2011-01-05 14:50:00,59.51,59.54,59.49,59.54,28659.611992945323,40.4836,40.504,40.47,40.504,28659.612
2011-01-05 15:00:00,59.54,59.6,59.54,59.59,54122.57495590828,40.504,40.5448,40.504,40.538,54122.575
2011-01-05 15:10:00,59.58,59.64,59.58,59.64,43099.64726631393,40.5312,40.572,40.5312,40.572,43099.6473
2011-01-05 15:20:00,59.64,59.64,59.56,59.56,41997.35449735449,40.572,40.572,40.5176,40.5176,41997.3545
2011-01-05 15:30:00,59.56,59.63,59.53,59.57,44863.31569664903,40.5176,40.5652,40.4972,40.5244,44863.3157
2011-01-05 15:40:00,59.57,59.6,59.5,59.59,81238.9770723104,40.5244,40.5448,40.4768,40.538,81238.9771
2011-01-05 15:50:00,59.59,59.65,59.57,59.6,112544.09171075837,40.538,40.5788,40.5244,40.5448,112544.0917
2011-01-06 09:30:00,59.71,60.24,59.67,60.2,290895.06172839506,40.6196,40.9802,40.5924,40.953,290895.0617
2011-01-06 09:40:00,60.18,60.41,60.13,60.36,83553.7918871252,40.9394,41.0958,40.9053,41.0618,83553.7919
2011-01-06 09:50:00,60.36,60.42,60.3,60.38,59413.58024691357,41.0618,41.1026,41.021,41.0754,59413.5802
2011-01-06 10:00:00,60.37,60.51,60.35,60.37,52358.906525573184,41.0686,41.1639,41.055,41.0686,52358.9065
2011-01-06 10:10:00,60.37,60.67,60.37,60.67,59303.35097001763,41.0686,41.2727,41.0686,41.2727,59303.351
2011-01-06 10:20:00,60.66,61.14,60.66,61.11,111111.1111111111,41.2659,41.5924,41.2659,41.572,111111.1111
2011-01-06 10:30:00,61.11,61.15,60.94,61.05,98875.66137566137,41.572,41.5992,41.4564,41.5312,98875.6614
2011-01-06 10:40:00,61.05,61.07,60.93,60.93,40784.83245149911,41.5312,41.5448,41.4496,41.4496,40784.8325
2011-01-06 10:50:00,60.92,60.96,60.63,60.71,60405.643738977065,41.4428,41.47,41.2455,41.2999,60405.6437
2011-01-06 11:00:00,60.7,60.8,60.58,60.59,57319.22398589065,41.2931,41.3611,41.2115,41.2183,57319.224
2011-01-06 11:10:00,60.59,60.7,60.59,60.69,53020.28218694885,41.2183,41.2931,41.2183,41.2863,53020.2822
2011-01-06 11:20:00,60.69,60.7,60.62,60.7,33619.92945326278,41.2863,41.2931,41.2387,41.2931,33619.9295
2011-01-06 11:30:00,60.69,60.71,60.53,60.54,31746.031746031746,41.2863,41.2999,41.1775,41.1843,31746.0317
2011-01-06 11:40:00,60.54,60.66,60.48,60.62,39682.53968253968,41.1843,41.2659,41.1434,41.2387,39682.5397
2011-01-06 11:50:00,60.62,60.63,60.55,60.56,11463.84479717813,41.2387,41.2455,41.1911,41.1979,11463.8448
2011-01-06 12:00:00,60.55,60.57,60.5,60.53,16975.308641975305,41.1911,41.2047,41.1571,41.1775,16975.3086
2011-01-06 12:10:00,60.55,60.58,60.52,60.56,8267.195767195766,41.1911,41.2115,41.1707,41.1979,8267.1958
2011-01-06 12:20:00,60.56,60.68,60.56,60.68,19620.81128747795,41.1979,41.2795,41.1979,41.2795,19620.8113
2011-01-06 12:30:00,60.68,60.68,60.6,60.68,32627.86596119929,41.2795,41.2795,41.2251,41.2795,32627.866
2011-01-06 12:40:00,60.68,60.84,60.66,60.82,23589.06525573192,41.2795,41.3883,41.2659,41.3747,23589.0653
2011-01-06 12:50:00,60.83,60.9,60.81,60.85,26014.10934744268,41.3815,41.4292,41.3679,41.3952,26014.1093
2011-01-06 13:00:00,60.82,60.83,60.72,60.8,43320.10582010582,41.3747,41.3815,41.3067,41.3611,43320.1058
2011-01-06 13:10:00,60.8,60.91,60.78,60.91,20833.33333333333,41.3611,41.436,41.3475,41.436,20833.3333
2011-01-06 13:20:00,60.91,60.91,60.83,60.84,33289.241622574955,41.436,41.436,41.3815,41.3883,33289.2416
2011-01-06 13:30:00,60.85,60.95,60.85,60.94,32958.55379188712,41.3952,41.4632,41.3952,41.4564,32958.5538
2011-01-06 13:40:00,60.93,61.03,60.93,61.03,20612.87477954145,41.4496,41.5176,41.4496,41.5176,20612.8748
2011-01-06 13:50:00,61.03,61.14,61.03,61.13,29982.36331569665,41.5176,41.5924,41.5176,41.5856,29982.3633
2011-01-06 14:00:00,61.17,61.38,61.15,61.33,101851.85185185184,41.6128,41.7557,41.5992,41.7217,101851.8519
2011-01-06 14:10:00,61.32,61.35,61.25,61.25,66688.71252204585,41.7149,41.7353,41.6673,41.6673,66688.7125
2011-01-06 14:20:00,61.25,61.25,61.14,61.2,43761.02292768959,41.6673,41.6673,41.5924,41.6332,43761.0229
2011-01-06 14:30:00,61.2,61.22,61.12,61.15,27447.089947089946,41.6332,41.6469,41.5788,41.5992,27447.0899
2011-01-06 14:40:00,61.14,61.15,60.94,60.95,58090.82892416225,41.5924,41.5992,41.4564,41.4632,58090.8289
2011-01-06 14:50:00,60.95,60.98,60.88,60.94,28218.69488536155,41.4632,41.4836,41.4156,41.4564,28218.6949
2011-01-06 15:00:00,60.95,61.04,60.94,60.98,31084.65608465608,41.4632,41.5244,41.4564,41.4836,31084.6561
2011-01-06 15:10:00,60.98,61.06,60.95,60.98,46957.67195767196,41.4836,41.538,41.4632,41.4836,46957.672
2011-01-06 15:20:00,60.98,60.99,60.82,60.86,69334.2151675485,41.4836,41.4904,41.3747,41.402,69334.2152
2011-01-06 15:30:00,60.88,60.98,60.85,60.9,88293.65079365078,41.4156,41.4836,41.3952,41.4292,88293.6508
2011-01-06 15:40:00,60.9,61.02,60.9,60.95,162037.03703703702,41.4292,41.5108,41.4292,41.4632,162037.037
2011-01-06 15:50:00,60.96,61.02,60.91,60.97,196428.57142857145,41.47,41.5108,41.436,41.4768,196428.5714
2011-01-07 09:30:00,61.52,61.85,61.16,61.71,138447.9717813051,41.8509,42.0754,41.606,41.9802,138447.9718
2011-01-07 09:40:00,61.72,62.0,61.69,61.73,115299.82363315696,41.987,42.1775,41.9666,41.9938,115299.8236
2011-01-07 09:50:00,61.73,61.76,61.63,61.67,108134.92063492062,41.9938,42.0142,41.9258,41.953,108134.9206
2011-01-07 10:00:00,61.66,61.79,61.66,61.68,107804.2328042328,41.9462,42.0346,41.9462,41.9598,107804.2328
2011-01-07 10:10:00,61.69,61.89,61.66,61.89,62499.99999999999,41.9666,42.1026,41.9462,42.1026,62500.0
2011-01-07 10:20:00,61.89,62.04,61.84,62.04,62940.917107583766,42.1026,42.2047,42.0686,42.2047,62940.9171
2011-01-07 10:30:00,62.04,62.14,62.04,62.13,46957.67195767196,42.2047,42.2727,42.2047,42.2659,46957.672
2011-01-07 10:40:00,62.12,62.12,62.02,62.07,47619.04761904761,42.2591,42.2591,42.1911,42.2251,47619.0476
2011-01-07 10:50:00,62.07,62.13,61.95,62.08,85758.37742504408,42.2251,42.2659,42.1435,42.2319,85758.3774
2011-01-07 11:00:00,62.08,62.34,62.06,62.32,96781.30511463844,42.2319,42.4088,42.2183,42.3952,96781.3051
2011-01-07 11:10:00,62.32,62.37,62.2,62.27,78813.93298059964,42.3952,42.4292,42.3135,42.3612,78813.933
2011-01-07 11:20:00,62.27,62.28,62.13,62.22,54453.26278659611,42.3612,42.368,42.2659,42.3271,54453.2628
2011-01-07 11:30:00,62.22,62.22,62.09,62.2,69554.67372134038,42.3271,42.3271,42.2387,42.3135,69554.6737
2011-01-07 11:40:00,62.21,62.35,62.18,62.22,46296.29629629629,42.3203,42.4156,42.2999,42.3271,46296.2963
2011-01-07 11:50:00,62.23,62.25,62.11,62.19,31305.11463844797,42.3339,42.3475,42.2523,42.3067,31305.1146
2011-01-07 12:00:00,62.18,62.2,62.09,62.17,32407.407407407405,42.2999,42.3135,42.2387,42.2931,32407.4074
2011-01-07 12:10:00,62.16,62.16,62.07,62.12,28549.38271604938,42.2863,42.2863,42.2251,42.2591,28549.3827
2011-01-07 12:20:00,62.12,62.13,62.02,62.02,18187.830687830687,42.2591,42.2659,42.1911,42.1911,18187.8307
2011-01-07 12:30:00,62.02,62.11,61.9,62.09,48500.881834215164,42.1911,42.2523,42.1094,42.2387,48500.8818
2011-01-07 12:40:00,62.1,62.12,61.94,61.95,35493.82716049382,42.2455,42.2591,42.1367,42.1435,35493.8272
2011-01-07 12:50:00,61.95,62.11,61.89,62.07,42217.81305114638,42.1435,42.2523,42.1026,42.2251,42217.8131
2011-01-07 13:00:00,62.08,62.12,62.01,62.06,83443.56261022927,42.2319,42.2591,42.1843,42.2183,83443.5626
2011-01-07 13:10:00,62.07,62.11,62.01,62.03,60185.185185185175,42.2251,42.2523,42.1843,42.1979,60185.1852
2011-01-07 13:20:00,62.03,62.07,61.97,61.98,39351.85185185185,42.1979,42.2251,42.1571,42.1639,39351.8519
2011-01-07 13:30:00,61.98,62.01,61.93,61.94,91049.38271604935,42.1639,42.1843,42.1299,42.1367,91049.3827
2011-01-07 13:40:00,61.94,61.94,61.89,61.91,41225.74955908289,42.1367,42.1367,42.1026,42.1162,41225.7496
2011-01-07 13:50:00,61.9,61.9,61.82,61.84,29872.1340388007,42.1094,42.1094,42.055,42.0686,29872.134
2011-01-07 14:00:00,61.84,61.85,61.73,61.76,68121.69312169311,42.0686,42.0754,41.9938,42.0142,68121.6931
2011-01-07 14:10:00,61.76,61.76,61.66,61.67,36596.119929453256,42.0142,42.0142,41.9462,41.953,36596.1199
2011-01-07 14:20:00,61.68,61.79,61.68,61.76,31746.031746031746,41.9598,42.0346,41.9598,42.0142,31746.0317
2011-01-07 14:30:00,61.76,61.78,61.68,61.76,102072.31040564372,42.0142,42.0278,41.9598,42.0142,102072.3104
2011-01-07 14:40:00,61.77,61.79,61.68,61.78,41556.43738977072,42.021,42.0346,41.9598,42.0278,41556.4374
2011-01-07 14:50:00,61.77,61.79,61.67,61.67,39241.6225749559,42.021,42.0346,41.953,41.953,39241.6226
2011-01-07 15:00:00,61.67,61.76,61.67,61.73,54783.95061728395,41.953,42.0142,41.953,41.9938,54783.9506
2011-01-07 15:10:00,61.73,61.81,61.65,61.73,68011.46384479717,41.9938,42.0482,41.9394,41.9938,68011.4638
2011-01-07 15:20:00,61.74,61.79,61.71,61.71,77380.95238095237,42.0006,42.0346,41.9802,41.9802,77380.9524
2011-01-07 15:30:00,61.72,61.83,61.71,61.75,96891.53439153438,41.987,42.0618,41.9802,42.0074,96891.5344
2011-01-07 15:40:00,61.75,61.79,61.74,61.76,137235.4497354497,42.0074,42.0346,42.0006,42.0142,137235.4497
2011-01-07 15:50:00,61.76,61.79,61.73,61.74,191688.71252204583,42.0142,42.0346,41.9938,42.0006,191688.7125
2011-01-10 09:30:00,61.34,61.41,60.87,61.13,89285.71428571428,41.7285,41.7761,41.4088,41.5856,89285.7143
2011-01-10 09:40:00,61.15,61.2,60.96,61.03,57208.9947089947,41.5992,41.6332,41.47,41.5176,57208.9947
2011-01-10 09:50:00,61.03,61.08,60.74,60.85,68783.06878306878,41.5176,41.5516,41.3203,41.3952,68783.0688
2011-01-10 10:00:00,60.85,60.85,60.64,60.64,60295.41446208112,41.3952,41.3952,41.2523,41.2523,60295.4145
2011-01-10 10:10:00,60.65,60.76,60.62,60.72,42548.50088183421,41.2591,41.3339,41.2387,41.3067,42548.5009
2011-01-10 10:20:00,60.71,60.78,60.66,60.74,38800.70546737213,41.2999,41.3475,41.2659,41.3203,38800.7055
2011-01-10 10:30:00,60.75,60.85,60.74,60.74,30533.509700176364,41.3271,41.3952,41.3203,41.3203,30533.5097
2011-01-10 10:40:00,60.75,60.77,60.56,60.67,60405.643738977065,41.3271,41.3407,41.1979,41.2727,60405.6437
2011-01-10 10:50:00,60.67,60.73,60.58,60.72,47288.35978835978,41.2727,41.3135,41.2115,41.3067,47288.3598
2011-01-10 11:00:00,60.71,60.77,60.66,60.77,42107.58377425044,41.2999,41.3407,41.2659,41.3407,42107.5838
2011-01-10 11:10:00,60.77,60.8,60.68,60.76,28549.38271604938,41.3407,41.3611,41.2795,41.3339,28549.3827
2011-01-10 11:20:00,60.78,60.96,60.77,60.88,26014.10934744268,41.3475,41.47,41.3407,41.4156,26014.1093
2011-01-10 11:30:00,60.88,60.95,60.79,60.85,58531.74603174603,41.4156,41.4632,41.3543,41.3952,58531.746
2011-01-10 11:40:00,60.84,60.93,60.8,60.85,32958.55379188712,41.3883,41.4496,41.3611,41.3952,32958.5538
2011-01-10 11:50:00,60.85,60.87,60.8,60.81,27447.089947089946,41.3952,41.4088,41.3611,41.3679,27447.0899
2011-01-10 12:00:00,60.82,60.91,60.79,60.85,25022.045855379187,41.3747,41.436,41.3543,41.3952,25022.0459
2011-01-10 12:10:00,60.86,60.86,60.65,60.67,33730.15873015873,41.402,41.402,41.2591,41.2727,33730.1587
2011-01-10 12:20:00,60.67,60.87,60.67,60.84,29982.36331569665,41.2727,41.4088,41.2727,41.3883,29982.3633
2011-01-10 12:30:00,60.83,60.92,60.77,60.85,25132.27513227513,41.3815,41.4428,41.3407,41.3952,25132.2751
2011-01-10 12:40:00,60.85,60.93,60.82,60.87,14991.181657848325,41.3952,41.4496,41.3747,41.4088,14991.1817
2011-01-10 12:50:00,60.86,60.92,60.86,60.88,13007.05467372134,41.402,41.4428,41.402,41.4156,13007.0547
2011-01-10 13:00:00,60.89,60.99,60.86,60.98,18408.289241622573,41.4224,41.4904,41.402,41.4836,18408.2892
2011-01-10 13:10:00,60.98,60.99,60.94,60.94,13227.513227513226,41.4836,41.4904,41.4564,41.4564,13227.5132
2011-01-10 13:20:00,60.94,61.0,60.92,61.0,12455.90828924162,41.4564,41.4972,41.4428,41.4972,12455.9083
2011-01-10 13:30:00,60.99,61.01,60.91,60.96,21715.16754850088,41.4904,41.504,41.436,41.47,21715.1675
2011-01-10 13:40:00,60.98,60.98,60.94,60.98,10692.239858906523,41.4836,41.4836,41.4564,41.4836,10692.2399
2011-01-10 13:50:00,60.99,60.99,60.86,60.87,16865.079365079364,41.4904,41.4904,41.402,41.4088,16865.0794
2011-01-10 14:00:00,60.87,60.9,60.79,60.79,9589.947089947089,41.4088,41.4292,41.3543,41.3543,9589.9471
2011-01-10 14:10:00,60.81,60.84,60.72,60.75,15873.015873015873,41.3679,41.3883,41.3067,41.3271,15873.0159
2011-01-10 14:20:00,60.76,60.86,60.75,60.85,9259.259259259255,41.3339,41.402,41.3271,41.3952,9259.2593
2011-01-10 14:30:00,60.85,60.9,60.83,60.85,16424.162257495587,41.3952,41.4292,41.3815,41.3952,16424.1623
2011-01-10 14:40:00,60.85,60.89,60.84,60.87,11904.761904761905,41.3952,41.4224,41.3883,41.4088,11904.7619
2011-01-10 14:50:00,60.88,60.95,60.88,60.92,11353.615520282186,41.4156,41.4632,41.4156,41.4428,11353.6155
2011-01-10 15:00:00,60.93,61.01,60.89,60.98,18187.830687830687,41.4496,41.504,41.4224,41.4836,18187.8307
2011-01-10 15:10:00,60.97,61.01,60.92,60.93,24470.89947089947,41.4768,41.504,41.4428,41.4496,24470.8995
2011-01-10 15:20:00,60.93,60.97,60.9,60.95,47839.5061728395,41.4496,41.4768,41.4292,41.4632,47839.5062
2011-01-10 15:30:00,60.95,60.96,60.86,60.86,49162.25749559082,41.4632,41.47,41.402,41.402,49162.2575
2011-01-10 15:40:00,60.87,60.88,60.68,60.7,130291.00529100528,41.4088,41.4156,41.2795,41.2931,130291.0053
2011-01-10 15:50:00,60.71,60.84,60.66,60.7,173721.34038800703,41.2999,41.3883,41.2659,41.2931,173721.3404
2011-01-11 09:30:00,60.95,61.17,60.74,61.05,49492.945326278656,41.4632,41.6128,41.3203,41.5312,49492.9453
2011-01-11 09:40:00,61.05,61.12,60.91,60.95,36926.80776014109,41.5312,41.5788,41.436,41.4632,36926.8078
2011-01-11 09:50:00,60.95,60.98,60.82,60.83,23589.06525573192,41.4632,41.4836,41.3747,41.3815,23589.0653
2011-01-11 10:00:00,60.85,61.05,60.84,61.04,24691.358024691355,41.3952,41.5312,41.3883,41.5244,24691.358
2011-01-11 10:10:00,61.05,61.05,60.84,60.87,37477.95414462081,41.5312,41.5312,41.3883,41.4088,37477.9541
2011-01-11 10:20:00,60.86,60.88,60.72,60.82,25903.880070546733,41.402,41.4156,41.3067,41.3747,25903.8801
2011-01-11 10:30:00,60.82,60.82,60.66,60.66,27336.860670194,41.3747,41.3747,41.2659,41.2659,27336.8607
2011-01-11 10:40:00,60.66,60.76,60.66,60.67,19841.26984126984,41.2659,41.3339,41.2659,41.2727,19841.2698
2011-01-11 10:50:00,60.67,60.73,60.55,60.62,40013.22751322751,41.2727,41.3135,41.1911,41.2387,40013.2275
2011-01-11 11:00:00,60.63,60.88,60.62,60.88,21494.70899470899,41.2455,41.4156,41.2387,41.4156,21494.709
2011-01-11 11:10:00,60.86,60.87,60.78,60.84,8267.195767195766,41.402,41.4088,41.3475,41.3883,8267.1958
2011-01-11 11:20:00,60.85,60.86,60.78,60.78,64153.43915343915,41.3952,41.402,41.3475,41.3475,64153.4392
2011-01-11 11:30:00,60.79,60.79,60.67,60.7,23699.294532627864,41.3543,41.3543,41.2727,41.2931,23699.2945
2011-01-11 11:40:00,60.69,60.7,60.6,60.63,55335.09700176367,41.2863,41.2931,41.2251,41.2455,55335.097
2011-01-11 11:50:00,60.63,60.63,60.59,60.6,18849.206349206343,41.2455,41.2455,41.2183,41.2251,18849.2063
2011-01-11 12:00:00,60.6,60.63,60.55,60.56,26675.485008818338,41.2251,41.2455,41.1911,41.1979,26675.485
2011-01-11 12:10:00,60.56,60.56,60.5,60.53,36926.80776014109,41.1979,41.1979,41.1571,41.1775,36926.8078
2011-01-11 12:20:00,60.54,60.54,60.52,60.54,15983.245149911814,41.1843,41.1843,41.1707,41.1843,15983.2451
2011-01-11 12:30:00,60.55,60.59,60.53,60.59,23037.9188712522,41.1911,41.2183,41.1775,41.2183,23037.9189
2011-01-11 12:40:00,60.59,60.65,60.58,60.65,13999.11816578483,41.2183,41.2591,41.2115,41.2591,13999.1182
2011-01-11 12:50:00,60.65,60.73,60.65,60.73,5180.776014109347,41.2591,41.3135,41.2591,41.3135,5180.776
2011-01-11 13:00:00,60.73,60.76,60.59,60.61,11353.615520282186,41.3135,41.3339,41.2183,41.2319,11353.6155
2011-01-11 13:10:00,60.61,60.61,60.41,60.52,32186.948853615515,41.2319,41.2319,41.0958,41.1707,32186.9489
2011-01-11 13:20:00,60.51,60.56,60.51,60.55,15432.098765432096,41.1639,41.1979,41.1639,41.1911,15432.0988
2011-01-11 13:30:00,60.56,60.59,60.55,60.55,14219.576719576718,41.1979,41.2183,41.1911,41.1911,14219.5767
2011-01-11 13:40:00,60.56,60.56,60.48,60.5,6944.444444444443,41.1979,41.1979,41.1434,41.1571,6944.4444
2011-01-11 13:50:00,60.49,60.53,60.43,60.44,13007.05467372134,41.1502,41.1775,41.1094,41.1162,13007.0547
2011-01-11 14:00:00,60.44,60.45,60.3,60.39,19841.26984126984,41.1162,41.123,41.021,41.0822,19841.2698
2011-01-11 14:10:00,60.43,60.46,60.42,60.46,6172.839506172839,41.1094,41.1298,41.1026,41.1298,6172.8395
2011-01-11 14:20:00,60.46,60.56,60.45,60.52,27116.402116402114,41.1298,41.1979,41.123,41.1707,27116.4021
2011-01-11 14:30:00,60.52,60.56,60.5,60.56,13888.888888888889,41.1707,41.1979,41.1571,41.1979,13888.8889
2011-01-11 14:40:00,60.56,60.56,60.45,60.46,23699.294532627864,41.1979,41.1979,41.123,41.1298,23699.2945
2011-01-11 14:50:00,60.45,60.49,60.38,60.45,28328.92416225749,41.123,41.1502,41.0754,41.123,28328.9242
2011-01-11 15:00:00,60.45,60.45,60.39,60.39,49933.86243386243,41.123,41.123,41.0822,41.0822,49933.8624
2011-01-11 15:10:00,60.39,60.39,60.29,60.32,67460.31746031746,41.0822,41.0822,41.0142,41.0346,67460.3175
2011-01-11 15:20:00,60.33,60.35,60.29,60.31,42548.50088183421,41.0414,41.055,41.0142,41.0278,42548.5009
2011-01-11 15:30:00,60.31,60.37,60.29,60.33,47949.735449735446,41.0278,41.0686,41.0142,41.0414,47949.7354
2011-01-11 15:40:00,60.33,60.33,60.26,60.27,127645.50264550262,41.0414,41.0414,40.9938,41.0006,127645.5026
2011-01-11 15:50:00,60.27,60.31,60.24,60.26,157848.32451499117,41.0006,41.0278,40.9802,40.9938,157848.3245
2011-01-12 09:30:00,60.41,61.0,60.41,60.9,78703.7037037037,41.0958,41.4972,41.0958,41.4292,78703.7037
2011-01-12 09:40:00,60.89,61.01,60.81,60.89,57208.9947089947,41.4224,41.504,41.3679,41.4224,57208.9947
2011-01-12 09:50:00,60.87,60.95,60.78,60.94,57429.45326278659,41.4088,41.4632,41.3475,41.4564,57429.4533
2011-01-12 10:00:00,60.96,61.05,60.92,61.02,29761.90476190476,41.47,41.5312,41.4428,41.5108,29761.9048
2011-01-12 10:10:00,61.01,61.15,61.0,61.09,33730.15873015873,41.504,41.5992,41.4972,41.5584,33730.1587
2011-01-12 10:20:00,61.1,61.11,60.97,60.99,46957.67195767196,41.5652,41.572,41.4768,41.4904,46957.672
2011-01-12 10:30:00,60.97,61.07,60.96,61.01,27447.089947089946,41.4768,41.5448,41.47,41.504,27447.0899
2011-01-12 10:40:00,61.0,61.08,60.98,61.01,17526.455026455023,41.4972,41.5516,41.4836,41.504,17526.455
2011-01-12 10:50:00,61.0,61.07,60.95,61.05,77711.6402116402,41.4972,41.5448,41.4632,41.5312,77711.6402
2011-01-12 11:00:00,61.05,61.07,60.97,61.02,42107.58377425044,41.5312,41.5448,41.4768,41.5108,42107.5838
2011-01-12 11:10:00,61.02,61.08,61.0,61.02,41666.66666666666,41.5108,41.5516,41.4972,41.5108,41666.6667
2011-01-12 11:20:00,61.03,61.06,61.0,61.04,19951.499118165782,41.5176,41.538,41.4972,41.5244,19951.4991
2011-01-12 11:30:00,61.03,61.09,61.03,61.07,17746.91358024691,41.5176,41.5584,41.5176,41.5448,17746.9136
2011-01-12 11:40:00,61.07,61.16,61.06,61.11,43650.79365079365,41.5448,41.606,41.538,41.572,43650.7937
2011-01-12 11:50:00,61.11,61.16,61.11,61.12,16975.308641975305,41.572,41.606,41.572,41.5788,16975.3086
2011-01-12 12:00:00,61.11,61.12,61.05,61.07,47949.735449735446,41.572,41.5788,41.5312,41.5448,47949.7354
2011-01-12 12:10:00,61.08,61.17,61.07,61.08,24029.982363315696,41.5516,41.6128,41.5448,41.5516,24029.9824
2011-01-12 12:20:00,61.09,61.15,61.09,61.11,14991.181657848325,41.5584,41.5992,41.5584,41.572,14991.1817
2011-01-12 12:30:00,61.12,61.13,61.02,61.05,16754.85008818342,41.5788,41.5856,41.5108,41.5312,16754.8501
2011-01-12 12:40:00,61.05,61.08,61.04,61.08,10582.01058201058,41.5312,41.5516,41.5244,41.5516,10582.0106
2011-01-12 12:50:00,61.08,61.08,60.95,60.99,48390.65255731922,41.5516,41.5516,41.4632,41.4904,48390.6526
2011-01-12 13:00:00,60.99,61.04,60.91,60.91,30753.96825396825,41.4904,41.5244,41.436,41.436,30753.9683
2011-01-12 13:10:00,60.93,61.03,60.92,61.03,23589.06525573192,41.4496,41.5176,41.4428,41.5176,23589.0653
2011-01-12 13:20:00,61.04,61.04,60.96,60.96,15762.786596119928,41.5244,41.5244,41.47,41.47,15762.7866
2011-01-12 13:30:00,60.96,60.98,60.92,60.97,9479.717813051146,41.47,41.4836,41.4428,41.4768,9479.7178
2011-01-12 13:40:00,60.97,61.02,60.97,60.99,17085.53791887125,41.4768,41.5108,41.4768,41.4904,17085.5379
2011-01-12 13:50:00,60.99,61.0,60.89,60.93,55224.86772486772,41.4904,41.4972,41.4224,41.4496,55224.8677
2011-01-12 14:00:00,60.93,60.94,60.86,60.9,21384.47971781305,41.4496,41.4564,41.402,41.4292,21384.4797
2011-01-12 14:10:00,60.91,60.92,60.84,60.84,16975.308641975305,41.436,41.4428,41.3883,41.3883,16975.3086
2011-01-12 14:20:00,60.85,60.85,60.75,60.76,58862.433862433856,41.3952,41.3952,41.3271,41.3339,58862.4339
2011-01-12 14:30:00,60.76,60.78,60.72,60.74,39572.31040564374,41.3339,41.3475,41.3067,41.3203,39572.3104
2011-01-12 14:40:00,60.75,60.76,60.74,60.76,28108.465608465605,41.3271,41.3339,41.3203,41.3339,28108.4656
2011-01-12 14:50:00,60.76,60.76,60.71,60.71,43981.481481481474,41.3339,41.3339,41.2999,41.2999,43981.4815
2011-01-12 15:00:00,60.7,60.75,60.68,60.71,27557.319223985887,41.2931,41.3271,41.2795,41.2999,27557.3192
2011-01-12 15:10:00,60.72,60.73,60.63,60.64,30753.96825396825,41.3067,41.3135,41.2455,41.2523,30753.9683
2011-01-12 15:20:00,60.63,60.65,60.56,60.61,45965.60846560846,41.2455,41.2591,41.1979,41.2319,45965.6085
2011-01-12 15:30:00,60.61,60.62,60.47,60.51,95899.47089947088,41.2319,41.2387,41.1366,41.1639,95899.4709
2011-01-12 15:40:00,60.51,60.6,60.47,60.56,92261.90476190476,41.1639,41.2251,41.1366,41.1979,92261.9048
2011-01-12 15:50:00,60.56,60.69,60.56,60.67,147597.0017636684,41.1979,41.2863,41.1979,41.2727,147597.0018
2011-01-13 09:30:00,61.15,61.21,60.71,60.8,96340.38800705466,41.5992,41.6401,41.2999,41.3611,96340.388
2011-01-13 09:40:00,60.79,60.8,60.6,60.71,58201.05820105819,41.3543,41.3611,41.2251,41.2999,58201.0582
2011-01-13 09:50:00,60.7,60.76,60.6,60.73,27226.631393298056,41.2931,41.3339,41.2251,41.3135,27226.6314
2011-01-13 10:00:00,60.73,60.74,60.52,60.53,35163.13932980599,41.3135,41.3203,41.1707,41.1775,35163.1393
2011-01-13 10:10:00,60.52,60.59,60.48,60.51,31084.65608465608,41.1707,41.2183,41.1434,41.1639,31084.6561
2011-01-13 10:20:00,60.51,60.51,60.39,60.41,28659.611992945323,41.1639,41.1639,41.0822,41.0958,28659.612
2011-01-13 10:30:00,60.41,60.46,60.37,60.45,25903.880070546733,41.0958,41.1298,41.0686,41.123,25903.8801
2011-01-13 10:40:00,60.46,60.48,60.38,60.4,20723.104056437387,41.1298,41.1434,41.0754,41.089,20723.1041
2011-01-13 10:50:00,60.41,60.48,60.39,60.46,17636.68430335097,41.0958,41.1434,41.0822,41.1298,17636.6843
2011-01-13 11:00:00,60.46,60.52,60.4,60.51,18298.059964726628,41.1298,41.1707,41.089,41.1639,18298.06
2011-01-13 11:10:00,60.52,60.56,60.49,60.51,21935.626102292765,41.1707,41.1979,41.1502,41.1639,21935.6261
2011-01-13 11:20:00,60.5,60.51,60.4,60.4,18849.206349206343,41.1571,41.1639,41.089,41.089,18849.2063
2011-01-13 11:30:00,60.42,60.5,60.42,60.45,19841.26984126984,41.1026,41.1571,41.1026,41.123,19841.2698
2011-01-13 11:40:00,60.46,60.46,60.39,60.41,24691.358024691355,41.1298,41.1298,41.0822,41.0958,24691.358
2011-01-13 11:50:00,60.41,60.42,60.3,60.3,21604.938271604937,41.0958,41.1026,41.021,41.021,21604.9383
2011-01-13 12:00:00,60.31,60.41,60.3,60.4,13337.742504409169,41.0278,41.0958,41.021,41.089,13337.7425
2011-01-13 12:10:00,60.4,60.42,60.32,60.35,18518.518518518515,41.089,41.1026,41.0346,41.055,18518.5185
2011-01-13 12:20:00,60.36,60.37,60.32,60.32,17526.455026455023,41.0618,41.0686,41.0346,41.0346,17526.455
2011-01-13 12:30:00,60.33,60.34,60.27,60.27,27116.402116402114,41.0414,41.0482,41.0006,41.0006,27116.4021
2011-01-13 12:40:00,60.26,60.33,60.26,60.29,22707.231040564373,40.9938,41.0414,40.9938,41.0142,22707.231
2011-01-13 12:50:00,60.29,60.31,60.27,60.27,35383.59788359788,41.0142,41.0278,41.0006,41.0006,35383.5979
2011-01-13 13:00:00,60.27,60.28,60.21,60.26,48390.65255731922,41.0006,41.0074,40.9598,40.9938,48390.6526
2011-01-13 13:10:00,60.25,60.25,60.18,60.23,46737.21340388007,40.987,40.987,40.9394,40.9734,46737.2134
2011-01-13 13:20:00,60.25,60.25,60.15,60.15,32186.948853615515,40.987,40.987,40.919,40.919,32186.9489
2011-01-13 13:30:00,60.15,60.18,60.11,60.14,44422.39858906525,40.919,40.9394,40.8917,40.9122,44422.3986
2011-01-13 13:40:00,60.15,60.18,60.12,60.13,24140.21164021164,40.919,40.9394,40.8985,40.9053,24140.2116
2011-01-13 13:50:00,60.14,60.15,60.1,60.13,25352.73368606701,40.9122,40.919,40.8849,40.9053,25352.7337
2011-01-13 14:00:00,60.14,60.18,60.12,60.18,53350.97001763668,40.9122,40.9394,40.8985,40.9394,53350.97
2011-01-13 14:10:00,60.18,60.21,60.11,60.14,62610.22927689594,40.9394,40.9598,40.8917,40.9122,62610.2293
2011-01-13 14:20:00,60.13,60.2,60.12,60.2,30753.96825396825,40.9053,40.953,40.8985,40.953,30753.9683
2011-01-13 14:30:00,60.21,60.24,60.18,60.2,35714.28571428571,40.9598,40.9802,40.9394,40.953,35714.2857
2011-01-13 14:40:00,60.2,60.24,60.19,60.24,26344.79717813051,40.953,40.9802,40.9462,40.9802,26344.7972
2011-01-13 14:50:00,60.23,60.24,60.14,60.16,58090.82892416225,40.9734,40.9802,40.9122,40.9258,58090.8289
2011-01-13 15:00:00,60.17,60.25,60.17,60.22,41005.291005291,40.9326,40.987,40.9326,40.9666,41005.291
2011-01-13 15:10:00,60.23,60.27,60.22,60.22,32517.636684303347,40.9734,41.0006,40.9666,40.9666,32517.6367
2011-01-13 15:20:00,60.23,60.24,60.14,60.15,94466.49029982362,40.9734,40.9802,40.9122,40.919,94466.4903
2011-01-13 15:30:00,60.14,60.21,60.08,60.18,67019.40035273368,40.9122,40.9598,40.8713,40.9394,67019.4004
2011-01-13 15:40:00,60.18,60.23,60.15,60.18,157297.17813051146,40.9394,40.9734,40.919,40.9394,157297.1781
2011-01-13 15:50:00,60.19,60.34,60.18,60.33,155202.8218694885,40.9462,41.0482,40.9394,41.0414,155202.8219
2011-01-14 09:30:00,60.3,60.4,60.14,60.32,59303.35097001763,41.021,41.089,40.9122,41.0346,59303.351
2011-01-14 09:40:00,60.33,60.36,60.16,60.27,42438.271604938265,41.0414,41.0618,40.9258,41.0006,42438.2716
2011-01-14 09:50:00,60.27,60.5,60.24,60.5,209656.08465608463,41.0006,41.1571,40.9802,41.1571,209656.0847
2011-01-14 10:00:00,60.51,60.66,60.49,60.64,21715.16754850088,41.1639,41.2659,41.1502,41.2523,21715.1675
2011-01-14 10:10:00,60.66,60.79,60.63,60.75,38249.55908289241,41.2659,41.3543,41.2455,41.3271,38249.5591
2011-01-14 10:20:00,60.76,60.76,60.61,60.61,36485.89065255732,41.3339,41.3339,41.2319,41.2319,36485.8907
2011-01-14 10:30:00,60.6,60.61,60.48,60.56,27667.548500881832,41.2251,41.2319,41.1434,41.1979,27667.5485
2011-01-14 10:40:00,60.56,60.65,60.51,60.55,26675.485008818338,41.1979,41.2591,41.1639,41.1911,26675.485
2011-01-14 10:50:00,60.56,60.59,60.48,60.54,14219.576719576718,41.1979,41.2183,41.1434,41.1843,14219.5767
2011-01-14 11:00:00,60.53,60.58,60.48,60.56,17416.225749559082,41.1775,41.2115,41.1434,41.1979,17416.2257
2011-01-14 11:10:00,60.56,60.59,60.41,60.43,16865.079365079364,41.1979,41.2183,41.0958,41.1094,16865.0794
2011-01-14 11:20:00,60.43,60.47,60.37,60.38,37698.41269841269,41.1094,41.1366,41.0686,41.0754,37698.4127
2011-01-14 11:30:00,60.38,60.41,60.35,60.38,17085.53791887125,41.0754,41.0958,41.055,41.0754,17085.5379
2011-01-14 11:40:00,60.39,60.66,60.39,60.64,29982.36331569665,41.0822,41.2659,41.0822,41.2523,29982.3633
2011-01-14 11:50:00,60.65,60.67,60.6,60.67,50374.7795414462,41.2591,41.2727,41.2251,41.2727,50374.7795
2011-01-14 12:00:00,60.66,60.77,60.66,60.77,27667.548500881832,41.2659,41.3407,41.2659,41.3407,27667.5485
2011-01-14 12:10:00,60.76,60.9,60.76,60.86,31856.261022927687,41.3339,41.4292,41.3339,41.402,31856.261
2011-01-14 12:20:00,60.85,60.85,60.75,60.76,33289.241622574955,41.3952,41.3952,41.3271,41.3339,33289.2416
2011-01-14 12:30:00,60.75,60.83,60.75,60.78,23589.06525573192,41.3271,41.3815,41.3271,41.3475,23589.0653
2011-01-14 12:40:00,60.78,60.8,60.76,60.77,11684.303350970016,41.3475,41.3611,41.3339,41.3407,11684.3034
2011-01-14 12:50:00,60.78,60.85,60.76,60.85,13447.971781305114,41.3475,41.3952,41.3339,41.3952,13447.9718
2011-01-14 13:00:00,60.85,60.87,60.85,60.87,14219.576719576718,41.3952,41.4088,41.3952,41.4088,14219.5767
2011-01-14 13:10:00,60.87,60.88,60.86,60.87,16203.703703703704,41.4088,41.4156,41.402,41.4088,16203.7037
2011-01-14 13:20:00,60.87,60.92,60.87,60.92,9149.029982363314,41.4088,41.4428,41.4088,41.4428,9149.03
2011-01-14 13:30:00,60.91,60.93,60.9,60.92,19841.26984126984,41.436,41.4496,41.4292,41.4428,19841.2698
2011-01-14 13:40:00,60.92,60.92,60.85,60.85,28439.15343915344,41.4428,41.4428,41.3952,41.3952,28439.1534
2011-01-14 13:50:00,60.85,60.85,60.75,60.8,85207.23104056437,41.3952,41.3952,41.3271,41.3611,85207.231
2011-01-14 14:00:00,60.8,60.86,60.79,60.84,9259.259259259255,41.3611,41.402,41.3543,41.3883,9259.2593
2011-01-14 14:10:00,60.85,60.85,60.76,60.77,18738.977072310405,41.3952,41.3952,41.3339,41.3407,18738.9771
2011-01-14 14:20:00,60.76,60.81,60.75,60.79,37698.41269841269,41.3339,41.3679,41.3271,41.3543,37698.4127
2011-01-14 14:30:00,60.79,60.85,60.78,60.85,18518.518518518515,41.3543,41.3952,41.3475,41.3952,18518.5185
2011-01-14 14:40:00,60.85,60.88,60.85,60.87,22376.54320987654,41.3952,41.4156,41.3952,41.4088,22376.5432
2011-01-14 14:50:00,60.87,60.91,60.86,60.91,32848.324514991175,41.4088,41.436,41.402,41.436,32848.3245
2011-01-14 15:00:00,60.9,60.95,60.9,60.95,24250.440917107582,41.4292,41.4632,41.4292,41.4632,24250.4409
2011-01-14 15:10:00,60.95,60.99,60.93,60.96,33840.38800705467,41.4632,41.4904,41.4496,41.47,33840.388
2011-01-14 15:20:00,60.96,61.03,60.93,60.93,65586.41975308642,41.47,41.5176,41.4496,41.4496,65586.4198
2011-01-14 15:30:00,60.94,60.95,60.9,60.93,59193.12169312168,41.4564,41.4632,41.4292,41.4496,59193.1217
2011-01-14 15:40:00,60.93,60.98,60.86,60.97,105930.33509700176,41.4496,41.4836,41.402,41.4768,105930.3351
2011-01-14 15:50:00,60.97,60.98,60.89,60.95,193672.8395061728,41.4768,41.4836,41.4224,41.4632,193672.8395
2011-01-18 09:30:00,60.73,61.3,60.66,61.3,79034.39153439153,41.3135,41.7013,41.2659,41.7013,79034.3915
2011-01-18 09:40:00,61.3,61.39,61.27,61.37,37918.87125220458,41.7013,41.7625,41.6809,41.7489,37918.8713
2011-01-18 09:50:00,61.38,61.45,61.3,61.38,45965.60846560846,41.7557,41.8033,41.7013,41.7557,45965.6085
2011-01-18 10:00:00,61.4,61.52,61.31,61.4,72310.40564373897,41.7693,41.8509,41.7081,41.7693,72310.4056
2011-01-18 10:10:00,61.41,61.57,61.36,61.53,42989.41798941798,41.7761,41.885,41.7421,41.8577,42989.418
2011-01-18 10:20:00,61.51,61.68,61.51,61.67,37147.266313932974,41.8441,41.9598,41.8441,41.953,37147.2663
2011-01-18 10:30:00,61.68,61.83,61.64,61.81,98104.05643738977,41.9598,42.0618,41.9326,42.0482,98104.0564
2011-01-18 10:40:00,61.8,61.95,61.77,61.94,94907.4074074074,42.0414,42.1435,42.021,42.1367,94907.4074
2011-01-18 10:50:00,61.95,62.14,61.93,62.14,80687.83068783068,42.1435,42.2727,42.1299,42.2727,80687.8307
2011-01-18 11:00:00,62.13,62.32,62.11,62.31,119378.30687830686,42.2659,42.3952,42.2523,42.3884,119378.3069
2011-01-18 11:10:00,62.31,62.37,62.29,62.37,78042.32804232804,42.3884,42.4292,42.3748,42.4292,78042.328
2011-01-18 11:20:00,62.37,62.48,62.36,62.43,79034.39153439153,42.4292,42.504,42.4224,42.47,79034.3915
2011-01-18 11:30:00,62.44,62.49,62.34,62.41,76168.43033509699,42.4768,42.5108,42.4088,42.4564,76168.4303
2011-01-18 11:40:00,62.42,62.58,62.42,62.53,74184.30335097,42.4632,42.572,42.4632,42.538,74184.3034
2011-01-18 11:50:00,62.52,62.64,62.51,62.61,91820.98765432098,42.5312,42.6129,42.5244,42.5924,91820.9877
2011-01-18 12:00:00,62.61,62.77,62.54,62.75,149581.1287477954,42.5924,42.7013,42.5448,42.6877,149581.1287
2011-01-18 12:10:00,62.75,62.77,62.67,62.73,77380.95238095237,42.6877,42.7013,42.6333,42.6741,77380.9524
2011-01-18 12:20:00,62.73,62.9,62.73,62.89,88403.88007054673,42.6741,42.7897,42.6741,42.7829,88403.8801
2011-01-18 12:30:00,62.89,63.03,62.86,63.01,58752.20458553791,42.7829,42.8782,42.7625,42.8646,58752.2046
2011-01-18 12:40:00,63.02,63.15,63.01,63.12,93253.96825396824,42.8714,42.9598,42.8646,42.9394,93253.9683
2011-01-18 12:50:00,63.1,63.33,63.06,63.18,221671.07583774248,42.9258,43.0823,42.8986,42.9802,221671.0758
2011-01-18 13:00:00,63.17,63.36,63.04,63.29,181878.30687830684,42.9734,43.1027,42.885,43.055,181878.3069
2011-01-18 13:10:00,63.3,63.32,62.96,62.98,147045.8553791887,43.0618,43.0754,42.8305,42.8442,147045.8554
2011-01-18 13:20:00,62.96,63.09,62.92,63.09,82231.04056437389,42.8305,42.919,42.8033,42.919,82231.0406
2011-01-18 13:30:00,63.08,63.12,63.0,63.02,67460.31746031746,42.9122,42.9394,42.8578,42.8714,67460.3175
2011-01-18 13:40:00,63.02,63.02,62.85,62.85,50485.00881834215,42.8714,42.8714,42.7557,42.7557,50485.0088
2011-01-18 13:50:00,62.87,62.96,62.83,62.9,58311.28747795414,42.7693,42.8305,42.7421,42.7897,58311.2875
2011-01-18 14:00:00,62.89,62.9,62.82,62.86,30533.509700176364,42.7829,42.7897,42.7353,42.7625,30533.5097
2011-01-18 14:10:00,62.87,62.92,62.84,62.89,29761.90476190476,42.7693,42.8033,42.7489,42.7829,29761.9048
2011-01-18 14:20:00,62.9,62.9,62.82,62.84,50925.92592592592,42.7897,42.7897,42.7353,42.7489,50925.9259
2011-01-18 14:30:00,62.84,62.86,62.79,62.82,85978.83597883597,42.7489,42.7625,42.7149,42.7353,85978.836
2011-01-18 14:40:00,62.83,62.86,62.79,62.82,100088.18342151676,42.7421,42.7625,42.7149,42.7353,100088.1834
2011-01-18 14:50:00,62.83,62.83,62.78,62.81,51917.98941798941,42.7421,42.7421,42.7081,42.7285,51917.9894
2011-01-18 15:00:00,62.81,62.82,62.57,62.6,169532.62786596117,42.7285,42.7353,42.5652,42.5856,169532.6279
2011-01-18 15:10:00,62.59,62.6,62.45,62.52,102182.53968253967,42.5788,42.5856,42.4836,42.5312,102182.5397
2011-01-18 15:20:00,62.51,62.6,62.51,62.57,71538.80070546737,42.5244,42.5856,42.5244,42.5652,71538.8007
2011-01-18 15:30:00,62.56,62.74,62.56,62.72,141534.39153439153,42.5584,42.6809,42.5584,42.6673,141534.3915
2011-01-18 15:40:00,62.73,62.86,62.73,62.85,150573.19223985888,42.6741,42.7625,42.6741,42.7557,150573.1922
2011-01-18 15:50:00,62.84,62.94,62.84,62.92,224426.80776014103,42.7489,42.8169,42.7489,42.8033,224426.8078
2011-01-19 09:30:00,62.89,63.1,62.64,62.82,66027.33686067018,42.7829,42.9258,42.6129,42.7353,66027.3369
2011-01-19 09:40:00,62.87,62.97,62.42,62.76,49492.945326278656,42.7693,42.8373,42.4632,42.6945,49492.9453
2011-01-19 09:50:00,62.76,62.82,62.49,62.49,41115.52028218695,42.6945,42.7353,42.5108,42.5108,41115.5203
2011-01-19 10:00:00,62.5,62.67,62.44,62.54,20061.728395061727,42.5176,42.6333,42.4768,42.5448,20061.7284
2011-01-19 10:10:00,62.53,62.61,62.5,62.51,13227.513227513226,42.538,42.5924,42.5176,42.5244,13227.5132
2011-01-19 10:20:00,62.52,62.53,62.35,62.38,30423.28042328042,42.5312,42.538,42.4156,42.436,30423.2804
2011-01-19 10:30:00,62.38,62.46,62.38,62.41,23699.294532627864,42.436,42.4904,42.436,42.4564,23699.2945
2011-01-19 10:40:00,62.41,62.41,62.26,62.3,45194.003527336856,42.4564,42.4564,42.3543,42.3816,45194.0035
2011-01-19 10:50:00,62.28,62.4,62.28,62.33,17526.455026455023,42.368,42.4496,42.368,42.402,17526.455
2011-01-19 11:00:00,62.36,62.38,62.27,62.31,24581.12874779541,42.4224,42.436,42.3612,42.3884,24581.1287
2011-01-19 11:10:00,62.31,62.33,62.22,62.29,16754.85008818342,42.3884,42.402,42.3271,42.3748,16754.8501
2011-01-19 11:20:00,62.29,62.42,62.26,62.42,34060.84656084656,42.3748,42.4632,42.3543,42.4632,34060.8466
2011-01-19 11:30:00,62.42,62.6,62.41,62.48,26675.485008818338,42.4632,42.5856,42.4564,42.504,26675.485
2011-01-19 11:40:00,62.48,62.48,62.33,62.42,33950.61728395061,42.504,42.504,42.402,42.4632,33950.6173
2011-01-19 11:50:00,62.42,62.49,62.4,62.45,29651.67548500881,42.4632,42.5108,42.4496,42.4836,29651.6755
2011-01-19 12:00:00,62.45,62.55,62.44,62.51,38029.10052910053,42.4836,42.5516,42.4768,42.5244,38029.1005
2011-01-19 12:10:00,62.5,62.55,62.47,62.53,26234.567901234564,42.5176,42.5516,42.4972,42.538,26234.5679
2011-01-19 12:20:00,62.53,62.54,62.47,62.52,24470.89947089947,42.538,42.5448,42.4972,42.5312,24470.8995
2011-01-19 12:30:00,62.51,62.51,62.36,62.4,41556.43738977072,42.5244,42.5244,42.4224,42.4496,41556.4374
2011-01-19 12:40:00,62.4,62.41,62.32,62.34,20833.33333333333,42.4496,42.4564,42.3952,42.4088,20833.3333
2011-01-19 12:50:00,62.35,62.49,62.32,62.46,26895.943562610228,42.4156,42.5108,42.3952,42.4904,26895.9436
2011-01-19 13:00:00,62.46,62.54,62.46,62.52,36596.119929453256,42.4904,42.5448,42.4904,42.5312,36596.1199
2011-01-19 13:10:00,62.52,62.59,62.52,62.58,14991.181657848325,42.5312,42.5788,42.5312,42.572,14991.1817
2011-01-19 13:20:00,62.58,62.65,62.56,62.61,18408.289241622573,42.572,42.6197,42.5584,42.5924,18408.2892
2011-01-19 13:30:00,62.61,62.72,62.61,62.66,18298.059964726628,42.5924,42.6673,42.5924,42.6265,18298.06
2011-01-19 13:40:00,62.65,62.65,62.58,62.65,18849.206349206343,42.6197,42.6197,42.572,42.6197,18849.2063
2011-01-19 13:50:00,62.65,62.65,62.61,62.63,14219.576719576718,42.6197,42.6197,42.5924,42.6061,14219.5767
2011-01-19 14:00:00,62.63,62.63,62.53,62.59,26565.2557319224,42.6061,42.6061,42.538,42.5788,26565.2557
2011-01-19 14:10:00,62.59,62.61,62.51,62.55,12014.991181657848,42.5788,42.5924,42.5244,42.5516,12014.9912
2011-01-19 14:20:00,62.54,62.57,62.47,62.53,25683.421516754846,42.5448,42.5652,42.4972,42.538,25683.4215
2011-01-19 14:30:00,62.52,62.55,62.49,62.53,23148.148148148142,42.5312,42.5516,42.5108,42.538,23148.1481
2011-01-19 14:40:00,62.53,62.53,62.42,62.42,31084.65608465608,42.538,42.538,42.4632,42.4632,31084.6561
2011-01-19 14:50:00,62.43,62.55,62.39,62.53,60295.41446208112,42.47,42.5516,42.4428,42.538,60295.4145
2011-01-19 15:00:00,62.52,62.58,62.45,62.45,57319.22398589065,42.5312,42.572,42.4836,42.4836,57319.224
2011-01-19 15:10:00,62.46,62.49,62.42,62.47,50595.23809523809,42.4904,42.5108,42.4632,42.4972,50595.2381
2011-01-19 15:20:00,62.46,62.53,62.45,62.5,62499.99999999999,42.4904,42.538,42.4836,42.5176,62500.0
2011-01-19 15:30:00,62.5,62.59,62.44,62.58,91931.21693121691,42.5176,42.5788,42.4768,42.572,91931.2169
2011-01-19 15:40:00,62.57,62.6,62.51,62.53,60074.95590828924,42.5652,42.5856,42.5244,42.538,60074.9559
2011-01-19 15:50:00,62.53,62.53,62.46,62.52,119047.61904761904,42.538,42.538,42.4904,42.5312,119047.619
2011-01-20 09:30:00,62.71,62.75,62.47,62.48,75396.82539682538,42.6605,42.6877,42.4972,42.504,75396.8254
2011-01-20 09:40:00,62.5,62.57,62.31,62.53,83884.47971781304,42.5176,42.5652,42.3884,42.538,83884.4797
2011-01-20 09:50:00,62.5,62.67,62.45,62.57,68562.61022927689,42.5176,42.6333,42.4836,42.5652,68562.6102
2011-01-20 10:00:00,62.61,62.66,62.4,62.42,48280.42328042328,42.5924,42.6265,42.4496,42.4632,48280.4233
2011-01-20 10:10:00,62.42,62.48,62.37,62.38,107363.31569664902,42.4632,42.504,42.4292,42.436,107363.3157
2011-01-20 10:20:00,62.39,62.47,62.24,62.47,26344.79717813051,42.4428,42.4972,42.3407,42.4972,26344.7972
2011-01-20 10:30:00,62.45,62.65,62.43,62.52,28108.465608465605,42.4836,42.6197,42.47,42.5312,28108.4656
2011-01-20 10:40:00,62.53,62.67,62.52,62.64,34832.451499118164,42.538,42.6333,42.5312,42.6129,34832.4515
2011-01-20 10:50:00,62.63,62.64,62.52,62.55,29210.75837742504,42.6061,42.6129,42.5312,42.5516,29210.7584
2011-01-20 11:00:00,62.55,62.64,62.55,62.6,38470.0176366843,42.5516,42.6129,42.5516,42.5856,38470.0176
2011-01-20 11:10:00,62.6,62.65,62.58,62.61,32738.09523809524,42.5856,42.6197,42.572,42.5924,32738.0952
2011-01-20 11:20:00,62.62,62.69,62.49,62.54,46737.21340388007,42.5992,42.6469,42.5108,42.5448,46737.2134
2011-01-20 11:30:00,62.53,62.71,62.52,62.71,24250.440917107582,42.538,42.6605,42.5312,42.6605,24250.4409
2011-01-20 11:40:00,62.71,62.81,62.64,62.8,28880.07054673721,42.6605,42.7285,42.6129,42.7217,28880.0705
2011-01-20 11:50:00,62.8,62.96,62.73,62.95,32076.719576719574,42.7217,42.8305,42.6741,42.8237,32076.7196
2011-01-20 12:00:00,62.93,63.01,62.9,62.92,28439.15343915344,42.8101,42.8646,42.7897,42.8033,28439.1534
2011-01-20 12:10:00,62.9,62.94,62.85,62.94,22045.85537918871,42.7897,42.8169,42.7557,42.8169,22045.8554
2011-01-20 12:20:00,62.92,63.03,62.91,63.03,27006.17283950617,42.8033,42.8782,42.7965,42.8782,27006.1728
2011-01-20 12:30:00,63.03,63.1,62.98,62.98,56878.30687830688,42.8782,42.9258,42.8442,42.8442,56878.3069
2011-01-20 12:40:00,62.98,63.04,62.98,63.03,24029.982363315696,42.8442,42.885,42.8442,42.8782,24029.9824
2011-01-20 12:50:00,63.05,63.19,63.03,63.19,70987.65432098764,42.8918,42.987,42.8782,42.987,70987.6543
2011-01-20 13:00:00,63.17,63.21,63.14,63.18,36044.97354497354,42.9734,43.0006,42.953,42.9802,36044.9735
2011-01-20 13:10:00,63.19,63.2,63.15,63.18,18959.43562610229,42.987,42.9938,42.9598,42.9802,18959.4356
2011-01-20 13:20:00,63.16,63.2,63.1,63.17,25903.880070546733,42.9666,42.9938,42.9258,42.9734,25903.8801
2011-01-20 13:30:00,63.16,63.2,63.13,63.15,26014.10934744268,42.9666,42.9938,42.9462,42.9598,26014.1093
2011-01-20 13:40:00,63.16,63.19,63.03,63.09,28328.92416225749,42.9666,42.987,42.8782,42.919,28328.9242
2011-01-20 13:50:00,63.1,63.34,63.1,63.34,36265.43209876543,42.9258,43.0891,42.9258,43.0891,36265.4321
2011-01-20 14:00:00,63.34,63.34,63.23,63.24,26895.943562610228,43.0891,43.0891,43.0142,43.021,26895.9436
2011-01-20 14:10:00,63.24,63.28,63.21,63.25,34060.84656084656,43.021,43.0482,43.0006,43.0278,34060.8466
2011-01-20 14:20:00,63.24,63.32,63.19,63.24,35493.82716049382,43.021,43.0754,42.987,43.021,35493.8272
2011-01-20 14:30:00,63.24,63.3,63.22,63.26,31305.11463844797,43.021,43.0618,43.0074,43.0346,31305.1146
2011-01-20 14:40:00,63.25,63.28,63.13,63.13,39572.31040564374,43.0278,43.0482,42.9462,42.9462,39572.3104
2011-01-20 14:50:00,63.13,63.13,63.03,63.11,58752.20458553791,42.9462,42.9462,42.8782,42.9326,58752.2046
2011-01-20 15:00:00,63.1,63.12,63.04,63.11,27557.319223985887,42.9258,42.9394,42.885,42.9326,27557.3192
2011-01-20 15:10:00,63.12,63.17,63.12,63.15,44422.39858906525,42.9394,42.9734,42.9394,42.9598,44422.3986
2011-01-20 15:20:00,63.14,63.22,63.13,63.19,73412.6984126984,42.953,43.0074,42.9462,42.987,73412.6984
2011-01-20 15:30:00,63.2,63.26,63.13,63.26,120590.82892416224,42.9938,43.0346,42.9462,43.0346,120590.8289
2011-01-20 15:40:00,63.25,63.35,63.2,63.33,169532.62786596117,43.0278,43.0959,42.9938,43.0823,169532.6279
2011-01-20 15:50:00,63.33,63.5,63.31,63.48,353064.3738977072,43.0823,43.1979,43.0686,43.1843,353064.3739
2011-01-21 09:30:00,63.82,63.82,63.41,63.43,284060.84656084655,43.4156,43.4156,43.1367,43.1503,284060.8466
2011-01-21 09:40:00,63.42,63.73,63.32,63.53,60846.56084656084,43.1435,43.3544,43.0754,43.2183,60846.5608
2011-01-21 09:50:00,63.53,63.69,63.5,63.63,48170.19400352733,43.2183,43.3272,43.1979,43.2863,48170.194
2011-01-21 10:00:00,63.64,63.68,63.51,63.68,43761.02292768959,43.2931,43.3203,43.2047,43.3203,43761.0229
2011-01-21 10:10:00,63.69,63.72,63.62,63.66,29541.44620811288,43.3272,43.3476,43.2795,43.3067,29541.4462
2011-01-21 10:20:00,63.65,63.69,63.52,63.61,43209.87654320987,43.2999,43.3272,43.2115,43.2727,43209.8765
2011-01-21 10:30:00,63.6,63.65,63.43,63.43,36044.97354497354,43.2659,43.2999,43.1503,43.1503,36044.9735
2011-01-21 10:40:00,63.43,63.43,63.25,63.3,40895.061728395056,43.1503,43.1503,43.0278,43.0618,40895.0617
2011-01-21 10:50:00,63.3,63.38,63.2,63.24,41115.52028218695,43.0618,43.1163,42.9938,43.021,41115.5203
2011-01-21 11:00:00,63.24,63.42,63.19,63.24,24691.358024691355,43.021,43.1435,42.987,43.021,24691.358
2011-01-21 11:10:00,63.24,63.31,63.19,63.21,19841.26984126984,43.021,43.0686,42.987,43.0006,19841.2698
2011-01-21 11:20:00,63.22,63.3,63.21,63.28,18187.830687830687,43.0074,43.0618,43.0006,43.0482,18187.8307
2011-01-21 11:30:00,63.27,63.42,63.27,63.35,29872.1340388007,43.0414,43.1435,43.0414,43.0959,29872.134
2011-01-21 11:40:00,63.34,63.34,63.22,63.23,21715.16754850088,43.0891,43.0891,43.0074,43.0142,21715.1675
2011-01-21 11:50:00,63.24,63.37,63.22,63.34,23919.75308641975,43.021,43.1095,43.0074,43.0891,23919.7531
2011-01-21 12:00:00,63.34,63.34,63.28,63.32,21604.938271604937,43.0891,43.0891,43.0482,43.0754,21604.9383
2011-01-21 12:10:00,63.31,63.32,63.02,63.11,53130.51146384479,43.0686,43.0754,42.8714,42.9326,53130.5115
2011-01-21 12:20:00,63.12,63.23,63.12,63.2,22927.68959435626,42.9394,43.0142,42.9394,42.9938,22927.6896
2011-01-21 12:30:00,63.2,63.22,62.94,62.96,38690.47619047618,42.9938,43.0074,42.8169,42.8305,38690.4762
2011-01-21 12:40:00,62.97,63.01,62.85,63.01,23478.835978835978,42.8373,42.8646,42.7557,42.8646,23478.836
2011-01-21 12:50:00,63.02,63.09,62.99,63.05,20171.95767195767,42.8714,42.919,42.851,42.8918,20171.9577
2011-01-21 13:00:00,63.05,63.07,62.95,62.98,30974.426807760137,42.8918,42.9054,42.8237,42.8442,30974.4268
2011-01-21 13:10:00,62.98,63.06,62.97,63.04,19951.499118165782,42.8442,42.8986,42.8373,42.885,19951.4991
2011-01-21 13:20:00,63.05,63.14,63.04,63.07,30202.821869488533,42.8918,42.953,42.885,42.9054,30202.8219
2011-01-21 13:30:00,63.07,63.24,63.06,63.24,23919.75308641975,42.9054,43.021,42.8986,43.021,23919.7531
2011-01-21 13:40:00,63.24,63.27,63.19,63.24,25022.045855379187,43.021,43.0414,42.987,43.021,25022.0459
2011-01-21 13:50:00,63.24,63.25,63.16,63.21,18738.977072310405,43.021,43.0278,42.9666,43.0006,18738.9771
2011-01-21 14:00:00,63.23,63.24,63.14,63.14,22045.85537918871,43.0142,43.021,42.953,42.953,22045.8554
2011-01-21 14:10:00,63.16,63.19,63.1,63.1,17857.142857142855,42.9666,42.987,42.9258,42.9258,17857.1429
2011-01-21 14:20:00,63.1,63.14,63.05,63.06,23699.294532627864,42.9258,42.953,42.8918,42.8986,23699.2945
2011-01-21 14:30:00,63.06,63.19,63.06,63.15,37918.87125220458,42.8986,42.987,42.8986,42.9598,37918.8713
2011-01-21 14:40:00,63.15,63.26,63.13,63.24,29100.529100529096,42.9598,43.0346,42.9462,43.021,29100.5291
2011-01-21 14:50:00,63.25,63.31,63.24,63.27,34501.76366843033,43.0278,43.0686,43.021,43.0414,34501.7637
2011-01-21 15:00:00,63.28,63.39,63.28,63.37,32297.17813051146,43.0482,43.1231,43.0482,43.1095,32297.1781
2011-01-21 15:10:00,63.36,63.4,63.35,63.4,24250.440917107582,43.1027,43.1299,43.0959,43.1299,24250.4409
2011-01-21 15:20:00,63.4,63.4,63.35,63.35,40674.60317460317,43.1299,43.1299,43.0959,43.0959,40674.6032
2011-01-21 15:30:00,63.37,63.38,63.33,63.35,79916.22574955907,43.1095,43.1163,43.0823,43.0959,79916.2257
2011-01-21 15:40:00,63.36,63.36,63.18,63.19,122354.49735449736,43.1027,43.1027,42.9802,42.987,122354.4974
2011-01-21 15:50:00,63.18,63.2,62.98,63.06,317019.4003527337,42.9802,42.9938,42.8442,42.8986,317019.4004
2011-01-24 09:30:00,63.04,63.25,63.0,63.14,43650.79365079365,42.885,43.0278,42.8578,42.953,43650.7937
2011-01-24 09:40:00,63.16,63.17,62.98,63.02,39131.39329805997,42.9666,42.9734,42.8442,42.8714,39131.3933
2011-01-24 09:50:00,63.01,63.02,62.56,62.57,69664.90299823633,42.8646,42.8714,42.5584,42.5652,69664.903
2011-01-24 10:00:00,62.59,62.59,62.24,62.28,108465.60846560846,42.5788,42.5788,42.3407,42.368,108465.6085
2011-01-24 10:10:00,62.3,62.43,62.22,62.24,75947.97178130511,42.3816,42.47,42.3271,42.3407,75947.9718
2011-01-24 10:20:00,62.24,62.42,62.12,62.41,104387.12522045856,42.3407,42.4632,42.2591,42.4564,104387.1252
2011-01-24 10:30:00,62.41,62.42,62.33,62.34,40454.14462081128,42.4564,42.4632,42.402,42.4088,40454.1446
2011-01-24 10:40:00,62.33,62.53,62.32,62.51,33950.61728395061,42.402,42.538,42.3952,42.5244,33950.6173
2011-01-24 10:50:00,62.51,62.62,62.48,62.58,26455.02645502645,42.5244,42.5992,42.504,42.572,26455.0265
2011-01-24 11:00:00,62.58,62.65,62.53,62.59,33068.783068783065,42.572,42.6197,42.538,42.5788,33068.7831
2011-01-24 11:10:00,62.6,62.63,62.52,62.62,70105.8201058201,42.5856,42.6061,42.5312,42.5992,70105.8201
2011-01-24 11:20:00,62.62,62.77,62.61,62.7,42768.9594356261,42.5992,42.7013,42.5924,42.6537,42768.9594
2011-01-24 11:30:00,62.71,62.77,62.67,62.68,17857.142857142855,42.6605,42.7013,42.6333,42.6401,17857.1429
2011-01-24 11:40:00,62.68,62.79,62.68,62.75,15101.410934744266,42.6401,42.7149,42.6401,42.6877,15101.4109
2011-01-24 11:50:00,62.76,62.81,62.72,62.76,113646.3844797178,42.6945,42.7285,42.6673,42.6945,113646.3845
2011-01-24 12:00:00,62.77,62.85,62.76,62.8,31635.8024691358,42.7013,42.7557,42.6945,42.7217,31635.8025
2011-01-24 12:10:00,62.8,62.8,62.71,62.77,27998.23633156966,42.7217,42.7217,42.6605,42.7013,27998.2363
2011-01-24 12:20:00,62.78,62.8,62.72,62.74,15652.557319223984,42.7081,42.7217,42.6673,42.6809,15652.5573
2011-01-24 12:30:00,62.74,62.75,62.69,62.71,24581.12874779541,42.6809,42.6877,42.6469,42.6605,24581.1287
2011-01-24 12:40:00,62.72,62.73,62.7,62.71,18849.206349206343,42.6673,42.6741,42.6537,42.6605,18849.2063
2011-01-24 12:50:00,62.71,62.73,62.68,62.71,18298.059964726628,42.6605,42.6741,42.6401,42.6605,18298.06
2011-01-24 13:00:00,62.72,62.73,62.7,62.72,21935.626102292765,42.6673,42.6741,42.6537,42.6673,21935.6261
2011-01-24 13:10:00,62.72,62.73,62.69,62.73,33950.61728395061,42.6673,42.6741,42.6469,42.6741,33950.6173
2011-01-24 13:20:00,62.73,62.73,62.65,62.66,24029.982363315696,42.6741,42.6741,42.6197,42.6265,24029.9824
2011-01-24 13:30:00,62.65,62.69,62.64,62.67,20392.416225749555,42.6197,42.6469,42.6129,42.6333,20392.4162
2011-01-24 13:40:00,62.66,62.71,62.65,62.7,30313.05114638448,42.6265,42.6605,42.6197,42.6537,30313.0511
2011-01-24 13:50:00,62.71,62.73,62.69,62.71,15101.410934744266,42.6605,42.6741,42.6469,42.6605,15101.4109
2011-01-24 14:00:00,62.71,62.71,62.63,62.64,22045.85537918871,42.6605,42.6605,42.6061,42.6129,22045.8554
2011-01-24 14:10:00,62.65,62.74,62.64,62.68,32517.636684303347,42.6197,42.6809,42.6129,42.6401,32517.6367
2011-01-24 14:20:00,62.67,62.68,62.58,62.59,33399.47089947089,42.6333,42.6401,42.572,42.5788,33399.4709
2011-01-24 14:30:00,62.6,62.61,62.57,62.58,27667.548500881832,42.5856,42.5924,42.5652,42.572,27667.5485
2011-01-24 14:40:00,62.59,62.62,62.51,62.53,46075.8377425044,42.5788,42.5992,42.5244,42.538,46075.8377
2011-01-24 14:50:00,62.53,62.53,62.44,62.48,51917.98941798941,42.538,42.538,42.4768,42.504,51917.9894
2011-01-24 15:00:00,62.5,62.55,62.47,62.54,36706.3492063492,42.5176,42.5516,42.4972,42.5448,36706.3492
2011-01-24 15:10:00,62.53,62.54,62.34,62.47,68342.151675485,42.538,42.5448,42.4088,42.4972,68342.1517
2011-01-24 15:20:00,62.47,62.47,62.32,62.4,87301.5873015873,42.4972,42.4972,42.3952,42.4496,87301.5873
2011-01-24 15:30:00,62.4,62.47,62.39,62.47,83002.6455026455,42.4496,42.4972,42.4428,42.4972,83002.6455
2011-01-24 15:40:00,62.47,62.5,62.4,62.42,91049.38271604935,42.4972,42.5176,42.4496,42.4632,91049.3827
2011-01-24 15:50:00,62.43,62.54,62.43,62.52,114417.9894179894,42.47,42.5448,42.47,42.5312,114417.9894
2011-01-25 09:30:00,62.45,62.55,62.33,62.53,68231.92239858906,42.4836,42.5516,42.402,42.538,68231.9224
2011-01-25 09:40:00,62.52,62.71,62.42,62.64,37147.266313932974,42.5312,42.6605,42.4632,42.6129,37147.2663
2011-01-25 09:50:00,62.64,62.68,62.52,62.67,42658.73015873016,42.6129,42.6401,42.5312,42.6333,42658.7302
2011-01-25 10:00:00,62.7,62.9,62.64,62.89,53020.28218694885,42.6537,42.7897,42.6129,42.7829,53020.2822
2011-01-25 10:10:00,62.91,62.96,62.74,62.74,22376.54320987654,42.7965,42.8305,42.6809,42.6809,22376.5432
2011-01-25 10:20:00,62.72,62.81,62.68,62.79,27888.00705467372,42.6673,42.7285,42.6401,42.7149,27888.0071
2011-01-25 10:30:00,62.78,62.84,62.76,62.77,44091.71075837742,42.7081,42.7489,42.6945,42.7013,44091.7108
2011-01-25 10:40:00,62.77,62.78,62.71,62.72,44642.85714285714,42.7013,42.7081,42.6605,42.6673,44642.8571
2011-01-25 10:50:00,62.71,62.81,62.71,62.75,28769.841269841265,42.6605,42.7285,42.6605,42.6877,28769.8413
2011-01-25 11:00:00,62.75,62.76,62.61,62.61,35383.59788359788,42.6877,42.6945,42.5924,42.5924,35383.5979
2011-01-25 11:10:00,62.63,62.64,62.35,62.38,52469.13580246913,42.6061,42.6129,42.4156,42.436,52469.1358
2011-01-25 11:20:00,62.37,62.39,62.22,62.27,55555.55555555555,42.4292,42.4428,42.3271,42.3612,55555.5556
2011-01-25 11:30:00,62.27,62.3,62.21,62.29,31305.11463844797,42.3612,42.3816,42.3203,42.3748,31305.1146
2011-01-25 11:40:00,62.28,62.28,62.19,62.22,38580.246913580246,42.368,42.368,42.3067,42.3271,38580.2469
2011-01-25 11:50:00,62.21,62.27,62.19,62.27,31415.34391534391,42.3203,42.3612,42.3067,42.3612,31415.3439
2011-01-25 12:00:00,62.26,62.43,62.25,62.38,33068.783068783065,42.3543,42.47,42.3475,42.436,33068.7831
2011-01-25 12:10:00,62.39,62.56,62.39,62.52,28439.15343915344,42.4428,42.5584,42.4428,42.5312,28439.1534
2011-01-25 12:20:00,62.52,62.61,62.52,62.57,22376.54320987654,42.5312,42.5924,42.5312,42.5652,22376.5432
2011-01-25 12:30:00,62.57,62.66,62.57,62.66,34832.451499118164,42.5652,42.6265,42.5652,42.6265,34832.4515
2011-01-25 12:40:00,62.66,62.71,62.58,62.66,45524.69135802469,42.6265,42.6605,42.572,42.6265,45524.6914
2011-01-25 12:50:00,62.68,62.69,62.61,62.65,20612.87477954145,42.6401,42.6469,42.5924,42.6197,20612.8748
2011-01-25 13:00:00,62.66,62.75,62.66,62.71,23809.52380952381,42.6265,42.6877,42.6265,42.6605,23809.5238
2011-01-25 13:10:00,62.71,62.76,62.7,62.75,17636.68430335097,42.6605,42.6945,42.6537,42.6877,17636.6843
2011-01-25 13:20:00,62.76,62.76,62.6,62.67,24360.670194003524,42.6945,42.6945,42.5856,42.6333,24360.6702
2011-01-25 13:30:00,62.67,62.74,62.65,62.73,16975.308641975305,42.6333,42.6809,42.6197,42.6741,16975.3086
2011-01-25 13:40:00,62.72,62.75,62.68,62.69,35934.7442680776,42.6673,42.6877,42.6401,42.6469,35934.7443
2011-01-25 13:50:00,62.68,62.75,62.68,62.71,23809.52380952381,42.6401,42.6877,42.6401,42.6605,23809.5238
2011-01-25 14:00:00,62.71,62.71,62.55,62.55,40895.061728395056,42.6605,42.6605,42.5516,42.5516,40895.0617
2011-01-25 14:10:00,62.57,62.57,62.39,62.41,49933.86243386243,42.5652,42.5652,42.4428,42.4564,49933.8624
2011-01-25 14:20:00,62.42,62.47,62.35,62.4,51036.155202821865,42.4632,42.4972,42.4156,42.4496,51036.1552
2011-01-25 14:30:00,62.4,62.44,62.36,62.39,62169.312169312165,42.4496,42.4768,42.4224,42.4428,62169.3122
2011-01-25 14:40:00,62.39,62.4,62.29,62.3,77711.6402116402,42.4428,42.4496,42.3748,42.3816,77711.6402
2011-01-25 14:50:00,62.29,62.46,62.22,62.46,59303.35097001763,42.3748,42.4904,42.3271,42.4904,59303.351
2011-01-25 15:00:00,62.47,62.61,62.46,62.56,52028.21869488536,42.4972,42.5924,42.4904,42.5584,52028.2187
2011-01-25 15:10:00,62.56,62.72,62.54,62.69,41887.12522045855,42.5584,42.6673,42.5448,42.6469,41887.1252
2011-01-25 15:20:00,62.71,62.8,62.68,62.74,50925.92592592592,42.6605,42.7217,42.6401,42.6809,50925.9259
2011-01-25 15:30:00,62.73,62.78,62.64,62.73,153108.4656084656,42.6741,42.7081,42.6129,42.6741,153108.4656
2011-01-25 15:40:00,62.73,62.97,62.73,62.93,86309.5238095238,42.6741,42.8373,42.6741,42.8101,86309.5238
2011-01-25 15:50:00,62.92,63.09,62.91,63.07,165013.2275132275,42.8033,42.919,42.7965,42.9054,165013.2275
2011-01-26 09:30:00,63.17,63.18,62.85,63.15,110559.96472663138,42.9734,42.9802,42.7557,42.9598,110559.9647
2011-01-26 09:40:00,63.16,63.16,62.51,62.7,115740.74074074072,42.9666,42.9666,42.5244,42.6537,115740.7407
2011-01-26 09:50:00,62.7,62.87,62.44,62.58,83664.02116402115,42.6537,42.7693,42.4768,42.572,83664.0212
2011-01-26 10:00:00,62.58,62.85,62.54,62.79,39462.08112874779,42.572,42.7557,42.5448,42.7149,39462.0811
2011-01-26 10:10:00,62.79,62.91,62.68,62.7,57539.68253968253,42.7149,42.7965,42.6401,42.6537,57539.6825
2011-01-26 10:20:00,62.69,62.91,62.63,62.83,57649.91181657848,42.6469,42.7965,42.6061,42.7421,57649.9118
2011-01-26 10:30:00,62.81,62.85,62.63,62.72,38359.78835978836,42.7285,42.7557,42.6061,42.6673,38359.7884
2011-01-26 10:40:00,62.73,62.76,62.61,62.61,38029.10052910053,42.6741,42.6945,42.5924,42.5924,38029.1005
2011-01-26 10:50:00,62.61,62.64,62.43,62.52,57539.68253968253,42.5924,42.6129,42.47,42.5312,57539.6825
2011-01-26 11:00:00,62.52,62.6,62.42,62.53,51477.07231040564,42.5312,42.5856,42.4632,42.538,51477.0723
2011-01-26 11:10:00,62.52,62.67,62.43,62.44,52138.4479717813,42.5312,42.6333,42.47,42.4768,52138.448
2011-01-26 11:20:00,62.45,62.45,62.1,62.11,44201.940035273365,42.4836,42.4836,42.2455,42.2523,44201.94
2011-01-26 11:30:00,62.11,62.11,62.01,62.03,43430.33509700176,42.2523,42.2523,42.1843,42.1979,43430.3351
2011-01-26 11:40:00,62.0,62.1,61.98,62.07,29431.216931216928,42.1775,42.2455,42.1639,42.2251,29431.2169
2011-01-26 11:50:00,62.07,62.12,62.01,62.04,33730.15873015873,42.2251,42.2591,42.1843,42.2047,33730.1587
2011-01-26 12:00:00,62.04,62.18,62.03,62.16,30643.738977072306,42.2047,42.2999,42.1979,42.2863,30643.739
2011-01-26 12:10:00,62.16,62.18,62.03,62.03,22597.001763668428,42.2863,42.2999,42.1979,42.1979,22597.0018
2011-01-26 12:20:00,62.03,62.07,62.03,62.06,17746.91358024691,42.1979,42.2251,42.1979,42.2183,17746.9136
2011-01-26 12:30:00,62.05,62.18,62.04,62.18,28218.69488536155,42.2115,42.2999,42.2047,42.2999,28218.6949
2011-01-26 12:40:00,62.17,62.18,62.11,62.11,44532.62786596119,42.2931,42.2999,42.2523,42.2523,44532.6279
2011-01-26 12:50:00,62.11,62.2,62.09,62.2,44201.940035273365,42.2523,42.3135,42.2387,42.3135,44201.94
2011-01-26 13:00:00,62.2,62.22,62.1,62.18,48611.1111111111,42.3135,42.3271,42.2455,42.2999,48611.1111
2011-01-26 13:10:00,62.18,62.2,62.13,62.13,42879.18871252204,42.2999,42.3135,42.2659,42.2659,42879.1887
2011-01-26 13:20:00,62.14,62.19,62.13,62.19,66247.79541446207,42.2727,42.3067,42.2659,42.3067,66247.7954
2011-01-26 13:30:00,62.19,62.19,62.14,62.15,24691.358024691355,42.3067,42.3067,42.2727,42.2795,24691.358
2011-01-26 13:40:00,62.16,62.19,62.12,62.13,37808.64197530864,42.2863,42.3067,42.2591,42.2659,37808.642
2011-01-26 13:50:00,62.14,62.15,62.08,62.12,22927.68959435626,42.2727,42.2795,42.2319,42.2591,22927.6896
2011-01-26 14:00:00,62.11,62.25,62.09,62.22,22927.68959435626,42.2523,42.3475,42.2387,42.3271,22927.6896
2011-01-26 14:10:00,62.22,62.44,62.22,62.38,40343.91534391534,42.3271,42.4768,42.3271,42.436,40343.9153
2011-01-26 14:20:00,62.37,62.37,62.13,62.21,32186.948853615515,42.4292,42.4292,42.2659,42.3203,32186.9489
2011-01-26 14:30:00,62.21,62.31,62.16,62.29,39572.31040564374,42.3203,42.3884,42.2863,42.3748,39572.3104
2011-01-26 14:40:00,62.28,62.5,62.25,62.32,45194.003527336856,42.368,42.5176,42.3475,42.3952,45194.0035
2011-01-26 14:50:00,62.33,62.51,62.32,62.51,34171.0758377425,42.402,42.5244,42.3952,42.5244,34171.0758
2011-01-26 15:00:00,62.51,62.53,62.42,62.45,50374.7795414462,42.5244,42.538,42.4632,42.4836,50374.7795
2011-01-26 15:10:00,62.45,62.52,62.35,62.35,57980.59964726631,42.4836,42.5312,42.4156,42.4156,57980.5996
2011-01-26 15:20:00,62.35,62.42,62.34,62.42,39902.998236331565,42.4156,42.4632,42.4088,42.4632,39902.9982
2011-01-26 15:30:00,62.42,62.45,62.35,62.44,78042.32804232804,42.4632,42.4836,42.4156,42.4768,78042.328
2011-01-26 15:40:00,62.44,62.55,62.43,62.54,105599.64726631391,42.4768,42.5516,42.47,42.5448,105599.6473
2011-01-26 15:50:00,62.53,62.56,62.42,62.42,110890.6525573192,42.538,42.5584,42.4632,42.4632,110890.6526
2011-01-27 09:30:00,62.63,62.88,62.29,62.86,38800.70546737213,42.6061,42.7761,42.3748,42.7625,38800.7055
2011-01-27 09:40:00,62.86,63.27,62.85,63.17,20392.416225749555,42.7625,43.0414,42.7557,42.9734,20392.4162
2011-01-27 09:50:00,63.2,63.25,63.05,63.23,33619.92945326278,42.9938,43.0278,42.8918,43.0142,33619.9295
2011-01-27 10:00:00,63.22,63.4,63.1,63.1,21384.47971781305,43.0074,43.1299,42.9258,42.9258,21384.4797
2011-01-27 10:10:00,63.12,63.17,63.01,63.11,31194.885361552024,42.9394,42.9734,42.8646,42.9326,31194.8854
2011-01-27 10:20:00,63.11,63.16,63.0,63.02,16424.162257495587,42.9326,42.9666,42.8578,42.8714,16424.1623
2011-01-27 10:30:00,63.02,63.05,62.96,62.98,20392.416225749555,42.8714,42.8918,42.8305,42.8442,20392.4162
2011-01-27 10:40:00,62.96,63.01,62.87,62.87,31305.11463844797,42.8305,42.8646,42.7693,42.7693,31305.1146
2011-01-27 10:50:00,62.92,62.99,62.85,62.96,10912.698412698412,42.8033,42.851,42.7557,42.8305,10912.6984
2011-01-27 11:00:00,62.95,62.96,62.86,62.87,17967.3721340388,42.8237,42.8305,42.7625,42.7693,17967.3721
2011-01-27 11:10:00,62.88,62.91,62.82,62.91,13447.971781305114,42.7761,42.7965,42.7353,42.7965,13447.9718
2011-01-27 11:20:00,62.9,62.96,62.77,62.8,23368.60670194004,42.7897,42.8305,42.7013,42.7217,23368.6067
2011-01-27 11:30:00,62.81,63.0,62.81,63.0,18518.518518518515,42.7285,42.8578,42.7285,42.8578,18518.5185
2011-01-27 11:40:00,62.99,63.06,62.98,63.01,20723.104056437387,42.851,42.8986,42.8442,42.8646,20723.1041
2011-01-27 11:50:00,63.01,63.08,63.01,63.01,24140.21164021164,42.8646,42.9122,42.8646,42.8646,24140.2116
2011-01-27 12:00:00,63.01,63.05,62.98,63.0,18187.830687830687,42.8646,42.8918,42.8442,42.8578,18187.8307
2011-01-27 12:10:00,63.01,63.11,63.0,63.09,45414.462081128746,42.8646,42.9326,42.8578,42.919,45414.4621
2011-01-27 12:20:00,63.08,63.1,63.06,63.07,29761.90476190476,42.9122,42.9258,42.8986,42.9054,29761.9048
2011-01-27 12:30:00,63.07,63.2,63.06,63.17,32517.636684303347,42.9054,42.9938,42.8986,42.9734,32517.6367
2011-01-27 12:40:00,63.16,63.18,63.15,63.16,14219.576719576718,42.9666,42.9802,42.9598,42.9666,14219.5767
2011-01-27 12:50:00,63.16,63.24,63.06,63.22,77821.86948853615,42.9666,43.021,42.8986,43.0074,77821.8695
2011-01-27 13:00:00,63.22,63.28,63.21,63.27,22707.231040564373,43.0074,43.0482,43.0006,43.0414,22707.231
2011-01-27 13:10:00,63.27,63.3,63.24,63.28,32627.86596119929,43.0414,43.0618,43.021,43.0482,32627.866
2011-01-27 13:20:00,63.3,63.3,63.24,63.25,37477.95414462081,43.0618,43.0618,43.021,43.0278,37477.9541
2011-01-27 13:30:00,63.23,63.24,63.1,63.12,13337.742504409169,43.0142,43.021,42.9258,42.9394,13337.7425
2011-01-27 13:40:00,63.12,63.13,63.1,63.11,13447.971781305114,42.9394,42.9462,42.9258,42.9326,13447.9718
2011-01-27 13:50:00,63.11,63.12,63.02,63.08,15983.245149911814,42.9326,42.9394,42.8714,42.9122,15983.2451
2011-01-27 14:00:00,63.08,63.1,62.97,63.01,22486.772486772483,42.9122,42.9258,42.8373,42.8646,22486.7725
2011-01-27 14:10:00,63.01,63.02,62.93,62.93,8156.966490299823,42.8646,42.8714,42.8101,42.8101,8156.9665
2011-01-27 14:20:00,62.93,62.96,62.9,62.9,36044.97354497354,42.8101,42.8305,42.7897,42.7897,36044.9735
2011-01-27 14:30:00,62.9,63.01,62.9,63.01,29651.67548500881,42.7897,42.8646,42.7897,42.8646,29651.6755
2011-01-27 14:40:00,63.01,63.14,63.0,63.08,24470.89947089947,42.8646,42.953,42.8578,42.9122,24470.8995
2011-01-27 14:50:00,63.08,63.1,63.01,63.07,12235.449735449734,42.9122,42.9258,42.8646,42.9054,12235.4497
2011-01-27 15:00:00,63.07,63.1,63.02,63.07,25462.96296296296,42.9054,42.9258,42.8714,42.9054,25462.963
2011-01-27 15:10:00,63.08,63.1,63.03,63.03,26675.485008818338,42.9122,42.9258,42.8782,42.8782,26675.485
2011-01-27 15:20:00,63.02,63.08,63.01,63.06,34281.305114638446,42.8714,42.9122,42.8646,42.8986,34281.3051
2011-01-27 15:30:00,63.07,63.1,62.95,62.99,61287.47795414461,42.9054,42.9258,42.8237,42.851,61287.478
2011-01-27 15:40:00,62.99,63.0,62.89,62.89,94797.17813051146,42.851,42.8578,42.7829,42.7829,94797.1781
2011-01-27 15:50:00,62.9,62.93,62.79,62.81,97883.59788359787,42.7897,42.8101,42.7149,42.7285,97883.5979
2011-01-28 09:30:00,62.88,63.17,62.8,63.13,53020.28218694885,42.7761,42.9734,42.7217,42.9462,53020.2822
2011-01-28 09:40:00,63.13,63.3,62.98,63.19,30643.738977072306,42.9462,43.0618,42.8442,42.987,30643.739
2011-01-28 09:50:00,63.21,63.25,63.01,63.01,43209.87654320987,43.0006,43.0278,42.8646,42.8646,43209.8765
2011-01-28 10:00:00,63.03,63.04,62.85,62.9,21604.938271604937,42.8782,42.885,42.7557,42.7897,21604.9383
2011-01-28 10:10:00,62.9,62.99,62.81,62.82,30753.96825396825,42.7897,42.851,42.7285,42.7353,30753.9683
2011-01-28 10:20:00,62.8,62.8,62.43,62.52,27006.17283950617,42.7217,42.7217,42.47,42.5312,27006.1728
2011-01-28 10:30:00,62.49,62.61,62.44,62.58,27006.17283950617,42.5108,42.5924,42.4768,42.572,27006.1728
2011-01-28 10:40:00,62.57,62.65,62.45,62.48,19731.040564373896,42.5652,42.6197,42.4836,42.504,19731.0406
2011-01-28 10:50:00,62.49,62.57,62.38,62.52,23037.9188712522,42.5108,42.5652,42.436,42.5312,23037.9189
2011-01-28 11:00:00,62.48,62.48,62.21,62.24,41666.66666666666,42.504,42.504,42.3203,42.3407,41666.6667
2011-01-28 11:10:00,62.24,62.32,62.2,62.29,13337.742504409169,42.3407,42.3952,42.3135,42.3748,13337.7425
2011-01-28 11:20:00,62.31,62.31,61.98,61.98,18518.518518518515,42.3884,42.3884,42.1639,42.1639,18518.5185
2011-01-28 11:30:00,61.98,61.99,61.73,61.74,42989.41798941798,42.1639,42.1707,41.9938,42.0006,42989.418
2011-01-28 11:40:00,61.73,61.83,61.68,61.83,31194.885361552024,41.9938,42.0618,41.9598,42.0618,31194.8854
2011-01-28 11:50:00,61.83,61.83,61.61,61.65,52689.59435626102,42.0618,42.0618,41.9122,41.9394,52689.5944
2011-01-28 12:00:00,61.64,61.66,61.49,61.64,59082.89241622575,41.9326,41.9462,41.8305,41.9326,59082.8924
2011-01-28 12:10:00,61.63,61.83,61.6,61.82,27226.631393298056,41.9258,42.0618,41.9054,42.055,27226.6314
2011-01-28 12:20:00,61.81,61.83,61.68,61.7,26895.943562610228,42.0482,42.0618,41.9598,41.9734,26895.9436
2011-01-28 12:30:00,61.67,61.87,61.64,61.81,35383.59788359788,41.953,42.089,41.9326,42.0482,35383.5979
2011-01-28 12:40:00,61.82,61.9,61.74,61.84,44642.85714285714,42.055,42.1094,42.0006,42.0686,44642.8571
2011-01-28 12:50:00,61.85,61.86,61.67,61.74,23368.60670194004,42.0754,42.0822,41.953,42.0006,23368.6067
2011-01-28 13:00:00,61.74,61.77,61.46,61.48,23919.75308641975,42.0006,42.021,41.8101,41.8237,23919.7531
2011-01-28 13:10:00,61.48,61.62,61.48,61.51,23809.52380952381,41.8237,41.919,41.8237,41.8441,23809.5238
2011-01-28 13:20:00,61.51,61.53,61.34,61.35,48170.19400352733,41.8441,41.8577,41.7285,41.7353,48170.194
2011-01-28 13:30:00,61.35,61.44,61.24,61.3,25903.880070546733,41.7353,41.7965,41.6605,41.7013,25903.8801
2011-01-28 13:40:00,61.29,61.35,61.24,61.35,44863.31569664903,41.6945,41.7353,41.6605,41.7353,44863.3157
2011-01-28 13:50:00,61.37,61.68,61.36,61.65,35824.514991181655,41.7489,41.9598,41.7421,41.9394,35824.515
2011-01-28 14:00:00,61.64,61.7,61.55,61.57,40564.37389770723,41.9326,41.9734,41.8713,41.885,40564.3739
2011-01-28 14:10:00,61.56,61.64,61.48,61.55,29541.44620811288,41.8782,41.9326,41.8237,41.8713,29541.4462
2011-01-28 14:20:00,61.55,61.57,61.46,61.48,28880.07054673721,41.8713,41.885,41.8101,41.8237,28880.0705
2011-01-28 14:30:00,61.48,61.59,61.47,61.47,17195.767195767196,41.8237,41.8986,41.8169,41.8169,17195.7672
2011-01-28 14:40:00,61.49,61.58,61.42,61.45,44091.71075837742,41.8305,41.8918,41.7829,41.8033,44091.7108
2011-01-28 14:50:00,61.45,61.48,61.4,61.45,85207.23104056437,41.8033,41.8237,41.7693,41.8033,85207.231
2011-01-28 15:00:00,61.45,61.46,61.34,61.36,72420.63492063491,41.8033,41.8101,41.7285,41.7421,72420.6349
2011-01-28 15:10:00,61.35,61.36,61.26,61.33,58201.05820105819,41.7353,41.7421,41.6741,41.7217,58201.0582
2011-01-28 15:20:00,61.32,61.34,61.19,61.21,69995.59082892415,41.7149,41.7285,41.6264,41.6401,69995.5908
2011-01-28 15:30:00,61.21,61.29,61.17,61.26,65806.8783068783,41.6401,41.6945,41.6128,41.6741,65806.8783
2011-01-28 15:40:00,61.25,61.28,61.14,61.15,196318.34215167543,41.6673,41.6877,41.5924,41.5992,196318.3422
2011-01-28 15:50:00,61.15,61.32,61.08,61.28,372574.9559082892,41.5992,41.7149,41.5516,41.6877,372574.9559
2011-01-31 09:30:00,61.7,61.96,61.56,61.9,202821.8694885361,41.9734,42.1503,41.8782,42.1094,202821.8695
2011-01-31 09:40:00,61.89,62.2,61.83,61.99,176146.3844797178,42.1026,42.3135,42.0618,42.1707,176146.3845
2011-01-31 09:50:00,62.03,62.26,61.94,62.23,127976.19047619046,42.1979,42.3543,42.1367,42.3339,127976.1905
2011-01-31 10:00:00,62.22,62.27,62.13,62.13,59193.12169312168,42.3271,42.3612,42.2659,42.2659,59193.1217
2011-01-31 10:10:00,62.13,62.18,62.1,62.15,58311.28747795414,42.2659,42.2999,42.2455,42.2795,58311.2875
2011-01-31 10:20:00,62.15,62.35,62.15,62.24,82231.04056437389,42.2795,42.4156,42.2795,42.3407,82231.0406
2011-01-31 10:30:00,62.25,62.31,62.18,62.26,79805.99647266313,42.3475,42.3884,42.2999,42.3543,79805.9965
2011-01-31 10:40:00,62.26,62.5,62.26,62.5,25793.65079365079,42.3543,42.5176,42.3543,42.5176,25793.6508
2011-01-31 10:50:00,62.52,62.67,62.49,62.67,21935.626102292765,42.5312,42.6333,42.5108,42.6333,21935.6261
2011-01-31 11:00:00,62.67,62.75,62.65,62.74,36044.97354497354,42.6333,42.6877,42.6197,42.6809,36044.9735
2011-01-31 11:10:00,62.72,62.74,62.51,62.52,20723.104056437387,42.6673,42.6809,42.5244,42.5312,20723.1041
2011-01-31 11:20:00,62.52,62.54,62.51,62.52,22817.460317460314,42.5312,42.5448,42.5244,42.5312,22817.4603
2011-01-31 11:30:00,62.52,62.58,62.46,62.54,35714.28571428571,42.5312,42.572,42.4904,42.5448,35714.2857
2011-01-31 11:40:00,62.54,62.58,62.37,62.42,30202.821869488533,42.5448,42.572,42.4292,42.4632,30202.8219
2011-01-31 11:50:00,62.42,62.44,62.35,62.36,16865.079365079364,42.4632,42.4768,42.4156,42.4224,16865.0794
2011-01-31 12:00:00,62.37,62.44,62.35,62.44,14880.95238095238,42.4292,42.4768,42.4156,42.4768,14880.9524
2011-01-31 12:10:00,62.44,62.52,62.44,62.48,22156.08465608465,42.4768,42.5312,42.4768,42.504,22156.0847
2011-01-31 12:20:00,62.49,62.55,62.42,62.51,30092.592592592588,42.5108,42.5516,42.4632,42.5244,30092.5926
2011-01-31 12:30:00,62.5,62.54,62.44,62.45,15101.410934744266,42.5176,42.5448,42.4768,42.4836,15101.4109
2011-01-31 12:40:00,62.45,62.47,62.36,62.44,18187.830687830687,42.4836,42.4972,42.4224,42.4768,18187.8307
2011-01-31 12:50:00,62.44,62.48,62.41,62.42,13117.283950617282,42.4768,42.504,42.4564,42.4632,13117.284
2011-01-31 13:00:00,62.41,62.48,62.4,62.47,27777.777777777774,42.4564,42.504,42.4496,42.4972,27777.7778
2011-01-31 13:10:00,62.47,62.55,62.42,62.52,22707.231040564373,42.4972,42.5516,42.4632,42.5312,22707.231
2011-01-31 13:20:00,62.52,62.54,62.43,62.43,31084.65608465608,42.5312,42.5448,42.47,42.47,31084.6561
2011-01-31 13:30:00,62.43,62.45,62.33,62.33,22597.001763668428,42.47,42.4836,42.402,42.402,22597.0018
2011-01-31 13:40:00,62.35,62.43,62.32,62.41,22817.460317460314,42.4156,42.47,42.3952,42.4564,22817.4603
2011-01-31 13:50:00,62.41,62.47,62.41,62.45,18849.206349206343,42.4564,42.4972,42.4564,42.4836,18849.2063
2011-01-31 14:00:00,62.46,62.57,62.46,62.53,25903.880070546733,42.4904,42.5652,42.4904,42.538,25903.8801
2011-01-31 14:10:00,62.52,62.53,62.32,62.37,50815.696649029975,42.5312,42.538,42.3952,42.4292,50815.6966
2011-01-31 14:20:00,62.37,62.51,62.37,62.44,49492.945326278656,42.4292,42.5244,42.4292,42.4768,49492.9453
2011-01-31 14:30:00,62.43,62.48,62.39,62.46,48059.96472663139,42.47,42.504,42.4428,42.4904,48059.9647
2011-01-31 14:40:00,62.46,62.48,62.39,62.43,47729.27689594356,42.4904,42.504,42.4428,42.47,47729.2769
2011-01-31 14:50:00,62.43,62.53,62.42,62.52,37367.724867724864,42.47,42.538,42.4632,42.5312,37367.7249
2011-01-31 15:00:00,62.52,62.63,62.51,62.63,72089.94708994708,42.5312,42.6061,42.5244,42.6061,72089.9471
2011-01-31 15:10:00,62.63,62.7,62.61,62.65,75396.82539682538,42.6061,42.6537,42.5924,42.6197,75396.8254
2011-01-31 15:20:00,62.65,62.72,62.62,62.69,88624.33862433862,42.6197,42.6673,42.5992,42.6469,88624.3386
2011-01-31 15:30:00,62.68,62.82,62.66,62.79,161375.66137566135,42.6401,42.7353,42.6265,42.7149,161375.6614
2011-01-31 15:40:00,62.8,62.84,62.73,62.77,187389.77072310404,42.7217,42.7489,42.6741,42.7013,187389.7707
2011-01-31 15:50:00,62.77,62.92,62.74,62.88,167107.5837742504,42.7013,42.8033,42.6809,42.7761,167107.5838
2011-02-01 09:30:00,63.3,63.5,63.18,63.34,80136.68430335096,43.0618,43.1979,42.9802,43.0891,80136.6843
2011-02-01 09:40:00,63.36,63.45,63.26,63.33,91490.29982363316,43.1027,43.1639,43.0346,43.0823,91490.2998
2011-02-01 09:50:00,63.33,63.5,63.3,63.49,43761.02292768959,43.0823,43.1979,43.0618,43.1911,43761.0229
2011-02-01 10:00:00,63.49,63.61,63.21,63.22,86860.67019400351,43.1911,43.2727,43.0006,43.0074,86860.6702
2011-02-01 10:10:00,63.22,63.33,63.1,63.31,53681.65784832451,43.0074,43.0823,42.9258,43.0686,53681.6578
2011-02-01 10:20:00,63.32,63.47,63.23,63.36,42768.9594356261,43.0754,43.1775,43.0142,43.1027,42768.9594
2011-02-01 10:30:00,63.37,63.46,63.35,63.45,24691.358024691355,43.1095,43.1707,43.0959,43.1639,24691.358
2011-02-01 10:40:00,63.43,63.66,63.43,63.57,30092.592592592588,43.1503,43.3067,43.1503,43.2455,30092.5926
2011-02-01 10:50:00,63.56,63.56,63.31,63.34,67901.23456790122,43.2387,43.2387,43.0686,43.0891,67901.2346
2011-02-01 11:00:00,63.33,63.41,63.28,63.3,38690.47619047618,43.0823,43.1367,43.0482,43.0618,38690.4762
2011-02-01 11:10:00,63.28,63.32,63.18,63.2,51587.30158730158,43.0482,43.0754,42.9802,42.9938,51587.3016
2011-02-01 11:20:00,63.2,63.26,63.18,63.23,18628.74779541446,42.9938,43.0346,42.9802,43.0142,18628.7478
2011-02-01 11:30:00,63.24,63.36,63.23,63.36,20171.95767195767,43.021,43.1027,43.0142,43.1027,20171.9577
2011-02-01 11:40:00,63.34,63.47,63.31,63.34,25132.27513227513,43.0891,43.1775,43.0686,43.0891,25132.2751
2011-02-01 11:50:00,63.36,63.44,63.34,63.36,18959.43562610229,43.1027,43.1571,43.0891,43.1027,18959.4356
2011-02-01 12:00:00,63.36,63.45,63.33,63.45,16313.932980599646,43.1027,43.1639,43.0823,43.1639,16313.933
2011-02-01 12:10:00,63.45,63.65,63.44,63.62,48059.96472663139,43.1639,43.2999,43.1571,43.2795,48059.9647
2011-02-01 12:20:00,63.63,63.67,63.46,63.48,25462.96296296296,43.2863,43.3135,43.1707,43.1843,25462.963
2011-02-01 12:30:00,63.45,63.53,63.36,63.36,29761.90476190476,43.1639,43.2183,43.1027,43.1027,29761.9048
2011-02-01 12:40:00,63.37,63.39,63.32,63.32,31746.031746031746,43.1095,43.1231,43.0754,43.0754,31746.0317
2011-02-01 12:50:00,63.33,63.45,63.31,63.45,30092.592592592588,43.0823,43.1639,43.0686,43.1639,30092.5926
2011-02-01 13:00:00,63.44,63.49,63.39,63.39,27998.23633156966,43.1571,43.1911,43.1231,43.1231,27998.2363
2011-02-01 13:10:00,63.4,63.42,63.36,63.41,16754.85008818342,43.1299,43.1435,43.1027,43.1367,16754.8501
2011-02-01 13:20:00,63.4,63.46,63.4,63.46,13227.513227513226,43.1299,43.1707,43.1299,43.1707,13227.5132
2011-02-01 13:30:00,63.45,63.49,63.42,63.45,13227.513227513226,43.1639,43.1911,43.1435,43.1639,13227.5132
2011-02-01 13:40:00,63.45,63.49,63.41,63.45,20502.6455026455,43.1639,43.1911,43.1367,43.1639,20502.6455
2011-02-01 13:50:00,63.45,63.57,63.44,63.45,47508.81834215167,43.1639,43.2455,43.1571,43.1639,47508.8183
2011-02-01 14:00:00,63.45,63.49,63.37,63.42,42548.50088183421,43.1639,43.1911,43.1095,43.1435,42548.5009
2011-02-01 14:10:00,63.41,63.44,63.33,63.44,31194.885361552024,43.1367,43.1571,43.0823,43.1571,31194.8854
2011-02-01 14:20:00,63.45,63.46,63.36,63.38,34942.6807760141,43.1639,43.1707,43.1027,43.1163,34942.6808
2011-02-01 14:30:00,63.38,63.46,63.38,63.42,33289.241622574955,43.1163,43.1707,43.1163,43.1435,33289.2416
2011-02-01 14:40:00,63.43,63.53,63.43,63.49,38139.32980599647,43.1503,43.2183,43.1503,43.1911,38139.3298
2011-02-01 14:50:00,63.5,63.6,63.48,63.59,38800.70546737213,43.1979,43.2659,43.1843,43.2591,38800.7055
2011-02-01 15:00:00,63.6,63.62,63.54,63.59,35273.36860670194,43.2659,43.2795,43.2251,43.2591,35273.3686
2011-02-01 15:10:00,63.6,63.71,63.56,63.7,41666.66666666666,43.2659,43.3408,43.2387,43.334,41666.6667
2011-02-01 15:20:00,63.7,63.72,63.68,63.69,39351.85185185185,43.334,43.3476,43.3203,43.3272,39351.8519
2011-02-01 15:30:00,63.68,63.72,63.63,63.7,55776.01410934744,43.3203,43.3476,43.2863,43.334,55776.0141
2011-02-01 15:40:00,63.69,63.79,63.63,63.75,54012.34567901234,43.3272,43.3952,43.2863,43.368,54012.3457
2011-02-01 15:50:00,63.74,63.79,63.69,63.71,77270.72310405642,43.3612,43.3952,43.3272,43.3408,77270.7231
2011-02-02 09:30:00,63.59,63.59,63.3,63.38,71097.88359788359,43.2591,43.2591,43.0618,43.1163,71097.8836
2011-02-02 09:40:00,63.39,63.45,63.31,63.35,31525.57319223985,43.1231,43.1639,43.0686,43.0959,31525.5732
2011-02-02 09:50:00,63.35,63.62,63.33,63.62,36485.89065255732,43.0959,43.2795,43.0823,43.2795,36485.8907
2011-02-02 10:00:00,63.6,63.69,63.37,63.44,43650.79365079365,43.2659,43.3272,43.1095,43.1571,43650.7937
2011-02-02 10:10:00,63.46,63.74,63.46,63.74,52248.677248677246,43.1707,43.3612,43.1707,43.3612,52248.6772
2011-02-02 10:20:00,63.76,63.76,63.54,63.74,49272.486772486765,43.3748,43.3748,43.2251,43.3612,49272.4868
2011-02-02 10:30:00,63.74,63.82,63.59,63.59,65917.10758377424,43.3612,43.4156,43.2591,43.2591,65917.1076
2011-02-02 10:40:00,63.59,63.6,63.41,63.44,17195.767195767196,43.2591,43.2659,43.1367,43.1571,17195.7672
2011-02-02 10:50:00,63.44,63.49,63.35,63.36,19841.26984126984,43.1571,43.1911,43.0959,43.1027,19841.2698
2011-02-02 11:00:00,63.37,63.4,63.27,63.35,27006.17283950617,43.1095,43.1299,43.0414,43.0959,27006.1728
2011-02-02 11:10:00,63.35,63.38,63.2,63.37,34832.451499118164,43.0959,43.1163,42.9938,43.1095,34832.4515
2011-02-02 11:20:00,63.37,63.5,63.34,63.46,14219.576719576718,43.1095,43.1979,43.0891,43.1707,14219.5767
2011-02-02 11:30:00,63.46,63.46,63.37,63.38,11904.761904761905,43.1707,43.1707,43.1095,43.1163,11904.7619
2011-02-02 11:40:00,63.37,63.49,63.37,63.47,14660.493827160491,43.1095,43.1911,43.1095,43.1775,14660.4938
2011-02-02 11:50:00,63.47,63.48,63.4,63.43,17526.455026455023,43.1775,43.1843,43.1299,43.1503,17526.455
2011-02-02 12:00:00,63.44,63.49,63.39,63.44,29872.1340388007,43.1571,43.1911,43.1231,43.1571,29872.134
2011-02-02 12:10:00,63.44,63.46,63.32,63.41,19400.352733686064,43.1571,43.1707,43.0754,43.1367,19400.3527
2011-02-02 12:20:00,63.41,63.41,63.33,63.36,13999.11816578483,43.1367,43.1367,43.0823,43.1027,13999.1182
2011-02-02 12:30:00,63.37,63.46,63.37,63.46,13668.430335097,43.1095,43.1707,43.1095,43.1707,13668.4303
2011-02-02 12:40:00,63.47,63.5,63.32,63.37,28328.92416225749,43.1775,43.1979,43.0754,43.1095,28328.9242
2011-02-02 12:50:00,63.39,63.49,63.37,63.49,17857.142857142855,43.1231,43.1911,43.1095,43.1911,17857.1429
2011-02-02 13:00:00,63.49,63.5,63.45,63.48,14109.347442680775,43.1911,43.1979,43.1639,43.1843,14109.3474
2011-02-02 13:10:00,63.47,63.48,63.4,63.42,16424.162257495587,43.1775,43.1843,43.1299,43.1435,16424.1623
2011-02-02 13:20:00,63.41,63.44,63.4,63.41,22597.001763668428,43.1367,43.1571,43.1299,43.1367,22597.0018
2011-02-02 13:30:00,63.42,63.43,63.39,63.39,14880.95238095238,43.1435,43.1503,43.1231,43.1231,14880.9524
2011-02-02 13:40:00,63.38,63.39,63.32,63.33,21164.02116402116,43.1163,43.1231,43.0754,43.0823,21164.0212
2011-02-02 13:50:00,63.35,63.35,63.24,63.3,37698.41269841269,43.0959,43.0959,43.021,43.0618,37698.4127
2011-02-02 14:00:00,63.3,63.33,63.29,63.3,15321.869488536153,43.0618,43.0823,43.055,43.0618,15321.8695
2011-02-02 14:10:00,63.32,63.34,63.29,63.32,16534.391534391532,43.0754,43.0891,43.055,43.0754,16534.3915
2011-02-02 14:20:00,63.32,63.41,63.32,63.4,17967.3721340388,43.0754,43.1367,43.0754,43.1299,17967.3721
2011-02-02 14:30:00,63.4,63.43,63.37,63.42,12455.90828924162,43.1299,43.1503,43.1095,43.1435,12455.9083
2011-02-02 14:40:00,63.43,63.46,63.41,63.46,14991.181657848325,43.1503,43.1707,43.1367,43.1707,14991.1817
2011-02-02 14:50:00,63.47,63.5,63.46,63.47,18849.206349206343,43.1775,43.1979,43.1707,43.1775,18849.2063
2011-02-02 15:00:00,63.47,63.49,63.43,63.46,21715.16754850088,43.1775,43.1911,43.1503,43.1707,21715.1675
2011-02-02 15:10:00,63.46,63.55,63.46,63.5,20723.104056437387,43.1707,43.2319,43.1707,43.1979,20723.1041
2011-02-02 15:20:00,63.49,63.5,63.4,63.4,23037.9188712522,43.1911,43.1979,43.1299,43.1299,23037.9189
2011-02-02 15:30:00,63.41,63.41,63.3,63.34,50485.00881834215,43.1367,43.1367,43.0618,43.0891,50485.0088
2011-02-02 15:40:00,63.35,63.4,63.31,63.35,53791.887125220455,43.0959,43.1299,43.0686,43.0959,53791.8871
2011-02-02 15:50:00,63.35,63.39,63.28,63.38,76829.80599647266,43.0959,43.1231,43.0482,43.1163,76829.806
2011-02-03 09:30:00,63.3,63.5,63.29,63.49,57098.76543209876,43.0618,43.1979,43.055,43.1911,57098.7654
2011-02-03 09:40:00,63.48,63.5,63.12,63.35,32627.86596119929,43.1843,43.1979,42.9394,43.0959,32627.866
2011-02-03 09:50:00,63.35,63.39,63.04,63.3,25132.27513227513,43.0959,43.1231,42.885,43.0618,25132.2751
2011-02-03 10:00:00,63.3,63.4,62.91,62.97,23037.9188712522,43.0618,43.1299,42.7965,42.8373,23037.9189
2011-02-03 10:10:00,62.96,63.1,62.89,63.07,20723.104056437387,42.8305,42.9258,42.7829,42.9054,20723.1041
2011-02-03 10:20:00,63.01,63.06,62.91,63.03,36044.97354497354,42.8646,42.8986,42.7965,42.8782,36044.9735
2011-02-03 10:30:00,63.1,63.12,62.8,62.83,53571.428571428565,42.9258,42.9394,42.7217,42.7421,53571.4286
2011-02-03 10:40:00,62.83,63.01,62.74,62.91,35604.056437389765,42.7421,42.8646,42.6809,42.7965,35604.0564
2011-02-03 10:50:00,62.91,62.92,62.81,62.9,13558.201058201055,42.7965,42.8033,42.7285,42.7897,13558.2011
2011-02-03 11:00:00,62.91,62.91,62.75,62.81,27888.00705467372,42.7965,42.7965,42.6877,42.7285,27888.0071
2011-02-03 11:10:00,62.81,62.87,62.73,62.85,46075.8377425044,42.7285,42.7693,42.6741,42.7557,46075.8377
2011-02-03 11:20:00,62.85,62.91,62.83,62.85,11684.303350970016,42.7557,42.7965,42.7421,42.7557,11684.3034
2011-02-03 11:30:00,62.84,63.0,62.84,63.0,15101.410934744266,42.7489,42.8578,42.7489,42.8578,15101.4109
2011-02-03 11:40:00,63.0,63.08,62.96,63.01,16865.079365079364,42.8578,42.9122,42.8305,42.8646,16865.0794
2011-02-03 11:50:00,63.01,63.18,63.01,63.1,13668.430335097,42.8646,42.9802,42.8646,42.9258,13668.4303
2011-02-03 12:00:00,63.11,63.18,63.04,63.07,24911.81657848324,42.9326,42.9802,42.885,42.9054,24911.8166
2011-02-03 12:10:00,63.07,63.11,63.05,63.09,8156.966490299823,42.9054,42.9326,42.8918,42.919,8156.9665
2011-02-03 12:20:00,63.1,63.13,63.05,63.13,10361.552028218694,42.9258,42.9462,42.8918,42.9462,10361.552
2011-02-03 12:30:00,63.14,63.17,63.06,63.07,10141.093474426809,42.953,42.9734,42.8986,42.9054,10141.0935
2011-02-03 12:40:00,63.06,63.06,62.95,62.97,13888.888888888889,42.8986,42.8986,42.8237,42.8373,13888.8889
2011-02-03 12:50:00,62.98,63.08,62.97,63.07,15432.098765432096,42.8442,42.9122,42.8373,42.9054,15432.0988
2011-02-03 13:00:00,63.07,63.15,63.05,63.05,18959.43562610229,42.9054,42.9598,42.8918,42.8918,18959.4356
2011-02-03 13:10:00,63.04,63.12,63.04,63.1,10251.32275132275,42.885,42.9394,42.885,42.9258,10251.3228
2011-02-03 13:20:00,63.09,63.16,63.09,63.14,16424.162257495587,42.919,42.9666,42.919,42.953,16424.1623
2011-02-03 13:30:00,63.15,63.19,63.11,63.19,16424.162257495587,42.9598,42.987,42.9326,42.987,16424.1623
2011-02-03 13:40:00,63.19,63.21,63.08,63.13,22927.68959435626,42.987,43.0006,42.9122,42.9462,22927.6896
2011-02-03 13:50:00,63.15,63.18,63.09,63.13,12786.596119929452,42.9598,42.9802,42.919,42.9462,12786.5961
2011-02-03 14:00:00,63.13,63.15,62.98,63.04,22597.001763668428,42.9462,42.9598,42.8442,42.885,22597.0018
2011-02-03 14:10:00,63.05,63.15,63.01,63.15,14550.264550264548,42.8918,42.9598,42.8646,42.9598,14550.2646
2011-02-03 14:20:00,63.14,63.18,63.08,63.08,22376.54320987654,42.953,42.9802,42.9122,42.9122,22376.5432
2011-02-03 14:30:00,63.09,63.12,63.07,63.1,12014.991181657848,42.919,42.9394,42.9054,42.9258,12014.9912
2011-02-03 14:40:00,63.11,63.17,63.1,63.16,14219.576719576718,42.9326,42.9734,42.9258,42.9666,14219.5767
2011-02-03 14:50:00,63.16,63.37,63.15,63.3,27557.319223985887,42.9666,43.1095,42.9598,43.0618,27557.3192
2011-02-03 15:00:00,63.3,63.4,63.29,63.3,22817.460317460314,43.0618,43.1299,43.055,43.0618,22817.4603
2011-02-03 15:10:00,63.29,63.38,63.29,63.32,20061.728395061727,43.055,43.1163,43.055,43.0754,20061.7284
2011-02-03 15:20:00,63.32,63.37,63.27,63.3,21715.16754850088,43.0754,43.1095,43.0414,43.0618,21715.1675
2011-02-03 15:30:00,63.3,63.32,63.22,63.29,55335.09700176367,43.0618,43.0754,43.0074,43.055,55335.097
2011-02-03 15:40:00,63.29,63.32,63.26,63.3,39131.39329805997,43.055,43.0754,43.0346,43.0618,39131.3933
2011-02-03 15:50:00,63.31,63.38,63.27,63.3,60626.10229276896,43.0686,43.1163,43.0414,43.0618,60626.1023
2011-02-04 09:30:00,63.23,63.28,62.9,62.91,34832.451499118164,43.0142,43.0482,42.7897,42.7965,34832.4515
2011-02-04 09:40:00,62.9,63.0,62.76,62.88,17636.68430335097,42.7897,42.8578,42.6945,42.7761,17636.6843
2011-02-04 09:50:00,62.91,62.97,62.86,62.94,42438.271604938265,42.7965,42.8373,42.7625,42.8169,42438.2716
2011-02-04 10:00:00,62.93,63.15,62.93,63.15,20943.56261022928,42.8101,42.9598,42.8101,42.9598,20943.5626
2011-02-04 10:10:00,63.13,63.16,63.0,63.0,14880.95238095238,42.9462,42.9666,42.8578,42.8578,14880.9524
2011-02-04 10:20:00,63.0,63.09,62.92,63.08,13668.430335097,42.8578,42.919,42.8033,42.9122,13668.4303
2011-02-04 10:30:00,63.12,63.27,63.1,63.22,16975.308641975305,42.9394,43.0414,42.9258,43.0074,16975.3086
2011-02-04 10:40:00,63.21,63.21,62.97,63.05,36485.89065255732,43.0006,43.0006,42.8373,42.8918,36485.8907
2011-02-04 10:50:00,63.06,63.06,62.87,62.99,17195.767195767196,42.8986,42.8986,42.7693,42.851,17195.7672
2011-02-04 11:00:00,63.01,63.03,62.86,63.0,33179.01234567901,42.8646,42.8782,42.7625,42.8578,33179.0123
2011-02-04 11:10:00,62.99,62.99,62.86,62.93,25022.045855379187,42.851,42.851,42.7625,42.8101,25022.0459
2011-02-04 11:20:00,62.92,63.01,62.91,62.96,20171.95767195767,42.8033,42.8646,42.7965,42.8305,20171.9577
2011-02-04 11:30:00,62.95,63.01,62.9,62.97,10030.864197530864,42.8237,42.8646,42.7897,42.8373,10030.8642
2011-02-04 11:40:00,62.97,63.01,62.86,63.01,17967.3721340388,42.8373,42.8646,42.7625,42.8646,17967.3721
2011-02-04 11:50:00,63.01,63.03,62.88,62.92,9920.63492063492,42.8646,42.8782,42.7761,42.8033,9920.6349
2011-02-04 12:00:00,62.93,63.05,62.92,63.02,9810.405643738975,42.8101,42.8918,42.8033,42.8714,9810.4056
2011-02-04 12:10:00,63.02,63.06,62.91,62.94,17636.68430335097,42.8714,42.8986,42.7965,42.8169,17636.6843
2011-02-04 12:20:00,62.93,62.99,62.92,62.94,23478.835978835978,42.8101,42.851,42.8033,42.8169,23478.836
2011-02-04 12:30:00,62.94,63.01,62.92,62.97,18077.60141093474,42.8169,42.8646,42.8033,42.8373,18077.6014
2011-02-04 12:40:00,62.98,63.01,62.94,62.96,12566.137566137564,42.8442,42.8646,42.8169,42.8305,12566.1376
2011-02-04 12:50:00,62.96,63.05,62.96,63.04,22927.68959435626,42.8305,42.8918,42.8305,42.885,22927.6896
2011-02-04 13:00:00,63.03,63.06,62.92,62.95,12014.991181657848,42.8782,42.8986,42.8033,42.8237,12014.9912
2011-02-04 13:10:00,62.96,63.03,62.95,62.96,14770.723104056437,42.8305,42.8782,42.8237,42.8305,14770.7231
2011-02-04 13:20:00,62.97,63.01,62.94,63.01,9920.63492063492,42.8373,42.8646,42.8169,42.8646,9920.6349
2011-02-04 13:30:00,63.01,63.06,62.99,63.01,14109.347442680775,42.8646,42.8986,42.851,42.8646,14109.3474
2011-02-04 13:40:00,63.03,63.12,63.03,63.11,16534.391534391532,42.8782,42.9394,42.8782,42.9326,16534.3915
2011-02-04 13:50:00,63.11,63.16,63.06,63.08,17195.767195767196,42.9326,42.9666,42.8986,42.9122,17195.7672
2011-02-04 14:00:00,63.08,63.08,62.95,62.97,18849.206349206343,42.9122,42.9122,42.8237,42.8373,18849.2063
2011-02-04 14:10:00,62.96,63.0,62.95,62.98,18738.977072310405,42.8305,42.8578,42.8237,42.8442,18738.9771
2011-02-04 14:20:00,62.97,63.02,62.94,62.99,34171.0758377425,42.8373,42.8714,42.8169,42.851,34171.0758
2011-02-04 14:30:00,62.99,63.0,62.89,62.89,21274.250440917105,42.851,42.8578,42.7829,42.7829,21274.2504
2011-02-04 14:40:00,62.89,62.92,62.83,62.89,24360.670194003524,42.7829,42.8033,42.7421,42.7829,24360.6702
2011-02-04 14:50:00,62.88,62.94,62.86,62.91,50264.55026455026,42.7761,42.8169,42.7625,42.7965,50264.5503
2011-02-04 15:00:00,62.91,63.01,62.91,62.92,26124.338624338623,42.7965,42.8646,42.7965,42.8033,26124.3386
2011-02-04 15:10:00,62.93,62.96,62.91,62.95,17746.91358024691,42.8101,42.8305,42.7965,42.8237,17746.9136
2011-02-04 15:20:00,62.96,63.05,62.94,62.96,25573.192239858905,42.8305,42.8918,42.8169,42.8305,25573.1922
2011-02-04 15:30:00,62.98,63.06,62.98,63.04,38470.0176366843,42.8442,42.8986,42.8442,42.885,38470.0176
2011-02-04 15:40:00,63.05,63.1,62.99,63.07,48500.881834215164,42.8918,42.9258,42.851,42.9054,48500.8818
2011-02-04 15:50:00,63.07,63.11,63.01,63.1,91049.38271604935,42.9054,42.9326,42.8646,42.9258,91049.3827
2011-02-07 09:30:00,63.3,63.49,63.2,63.49,46406.52557319224,43.0618,43.1911,42.9938,43.1911,46406.5256
2011-02-07 09:40:00,63.5,63.69,63.42,63.59,30974.426807760137,43.1979,43.3272,43.1435,43.2591,30974.4268
2011-02-07 09:50:00,63.63,63.69,63.55,63.63,15873.015873015873,43.2863,43.3272,43.2319,43.2863,15873.0159
2011-02-07 10:00:00,63.62,63.73,63.62,63.7,36155.20282186948,43.2795,43.3544,43.2795,43.334,36155.2028
2011-02-07 10:10:00,63.71,63.73,63.61,63.61,16865.079365079364,43.3408,43.3544,43.2727,43.2727,16865.0794
2011-02-07 10:20:00,63.63,63.81,63.63,63.67,19400.352733686064,43.2863,43.4088,43.2863,43.3135,19400.3527
2011-02-07 10:30:00,63.67,63.86,63.64,63.86,18849.206349206343,43.3135,43.4428,43.2931,43.4428,18849.2063
2011-02-07 10:40:00,63.88,63.88,63.79,63.83,20612.87477954145,43.4564,43.4564,43.3952,43.4224,20612.8748
2011-02-07 10:50:00,63.84,63.89,63.75,63.82,24250.440917107582,43.4292,43.4632,43.368,43.4156,24250.4409
2011-02-07 11:00:00,63.85,63.96,63.83,63.92,32738.09523809524,43.436,43.5108,43.4224,43.4836,32738.0952
2011-02-07 11:10:00,63.91,63.96,63.87,63.89,26455.02645502645,43.4768,43.5108,43.4496,43.4632,26455.0265
2011-02-07 11:20:00,63.88,63.96,63.83,63.95,15873.015873015873,43.4564,43.5108,43.4224,43.504,15873.0159
2011-02-07 11:30:00,63.96,63.98,63.91,63.96,55335.09700176367,43.5108,43.5244,43.4768,43.5108,55335.097
2011-02-07 11:40:00,63.98,64.0,63.83,63.87,19400.352733686064,43.5244,43.538,43.4224,43.4496,19400.3527
2011-02-07 11:50:00,63.89,63.89,63.8,63.89,10692.239858906523,43.4632,43.4632,43.402,43.4632,10692.2399
2011-02-07 12:00:00,63.89,63.92,63.8,63.82,18628.74779541446,43.4632,43.4836,43.402,43.4156,18628.7478
2011-02-07 12:10:00,63.8,63.93,63.77,63.93,19510.58201058201,43.402,43.4904,43.3816,43.4904,19510.582
2011-02-07 12:20:00,63.94,63.97,63.92,63.92,26895.943562610228,43.4972,43.5176,43.4836,43.4836,26895.9436
2011-02-07 12:30:00,63.93,64.0,63.92,63.95,29541.44620811288,43.4904,43.538,43.4836,43.504,29541.4462
2011-02-07 12:40:00,63.95,63.99,63.94,63.98,28108.465608465605,43.504,43.5312,43.4972,43.5244,28108.4656
2011-02-07 12:50:00,63.98,64.08,63.98,63.98,63051.14638447971,43.5244,43.5925,43.5244,43.5244,63051.1464
2011-02-07 13:00:00,63.96,64.08,63.96,64.06,74294.53262786595,43.5108,43.5925,43.5108,43.5789,74294.5326
2011-02-07 13:10:00,64.08,64.08,64.02,64.07,129960.31746031744,43.5925,43.5925,43.5516,43.5857,129960.3175
2011-02-07 13:20:00,64.07,64.09,64.06,64.07,74294.53262786595,43.5857,43.5993,43.5789,43.5857,74294.5326
2011-02-07 13:30:00,64.07,64.08,63.98,63.98,25903.880070546733,43.5857,43.5925,43.5244,43.5244,25903.8801
2011-02-07 13:40:00,63.98,64.05,63.98,64.05,22927.68959435626,43.5244,43.5721,43.5244,43.5721,22927.6896
2011-02-07 13:50:00,64.05,64.08,64.04,64.04,21935.626102292765,43.5721,43.5925,43.5653,43.5653,21935.6261
2011-02-07 14:00:00,64.03,64.07,63.91,63.91,25793.65079365079,43.5584,43.5857,43.4768,43.4768,25793.6508
2011-02-07 14:10:00,63.92,63.93,63.86,63.86,24140.21164021164,43.4836,43.4904,43.4428,43.4428,24140.2116
2011-02-07 14:20:00,63.88,63.96,63.86,63.92,18959.43562610229,43.4564,43.5108,43.4428,43.4836,18959.4356
2011-02-07 14:30:00,63.9,63.99,63.9,63.99,17305.996472663137,43.47,43.5312,43.47,43.5312,17305.9965
2011-02-07 14:40:00,63.99,64.04,63.94,63.94,19290.123456790123,43.5312,43.5653,43.4972,43.4972,19290.1235
2011-02-07 14:50:00,63.94,63.98,63.88,63.93,25683.421516754846,43.4972,43.5244,43.4564,43.4904,25683.4215
2011-02-07 15:00:00,63.94,63.98,63.91,63.98,25903.880070546733,43.4972,43.5244,43.4768,43.5244,25903.8801
2011-02-07 15:10:00,63.98,63.98,63.75,63.76,48170.19400352733,43.5244,43.5244,43.368,43.3748,48170.194
2011-02-07 15:20:00,63.77,63.85,63.69,63.79,51477.07231040564,43.3816,43.436,43.3272,43.3952,51477.0723
2011-02-07 15:30:00,63.79,63.82,63.69,63.74,55555.55555555555,43.3952,43.4156,43.3272,43.3612,55555.5556
2011-02-07 15:40:00,63.75,63.9,63.74,63.9,47067.90123456789,43.368,43.47,43.3612,43.47,47067.9012
2011-02-07 15:50:00,63.9,63.91,63.81,63.84,80798.05996472662,43.47,43.4768,43.4088,43.4292,80798.06
2011-02-08 09:30:00,63.81,63.96,63.45,63.86,57319.22398589065,43.4088,43.5108,43.1639,43.4428,57319.224
2011-02-08 09:40:00,63.84,63.96,63.76,63.94,28990.299823633155,43.4292,43.5108,43.3748,43.4972,28990.2998
2011-02-08 09:50:00,63.96,64.07,63.94,64.07,36265.43209876543,43.5108,43.5857,43.4972,43.5857,36265.4321
2011-02-08 10:00:00,64.07,64.16,63.97,64.1,49162.25749559082,43.5857,43.6469,43.5176,43.6061,49162.2575
2011-02-08 10:10:00,64.09,64.17,64.02,64.14,14770.723104056437,43.5993,43.6537,43.5516,43.6333,14770.7231
2011-02-08 10:20:00,64.16,64.18,64.09,64.12,25022.045855379187,43.6469,43.6605,43.5993,43.6197,25022.0459
2011-02-08 10:30:00,64.08,64.14,64.06,64.07,16424.162257495587,43.5925,43.6333,43.5789,43.5857,16424.1623
2011-02-08 10:40:00,64.08,64.18,64.08,64.17,20502.6455026455,43.5925,43.6605,43.5925,43.6537,20502.6455
2011-02-08 10:50:00,64.16,64.17,63.99,63.99,19731.040564373896,43.6469,43.6537,43.5312,43.5312,19731.0406
2011-02-08 11:00:00,64.01,64.17,64.01,64.17,22156.08465608465,43.5448,43.6537,43.5448,43.6537,22156.0847
2011-02-08 11:10:00,64.17,64.18,64.08,64.13,11794.53262786596,43.6537,43.6605,43.5925,43.6265,11794.5326
2011-02-08 11:20:00,64.13,64.18,64.07,64.12,11574.074074074071,43.6265,43.6605,43.5857,43.6197,11574.0741
2011-02-08 11:30:00,64.12,64.35,64.12,64.25,39902.998236331565,43.6197,43.7761,43.6197,43.7081,39902.9982
2011-02-08 11:40:00,64.27,64.35,64.24,64.29,18518.518518518515,43.7217,43.7761,43.7013,43.7353,18518.5185
2011-02-08 11:50:00,64.31,64.39,64.28,64.32,12786.596119929452,43.7489,43.8033,43.7285,43.7557,12786.5961
2011-02-08 12:00:00,64.32,64.33,64.18,64.22,18077.60141093474,43.7557,43.7625,43.6605,43.6877,18077.6014
2011-02-08 12:10:00,64.26,64.28,64.19,64.26,17967.3721340388,43.7149,43.7285,43.6673,43.7149,17967.3721
2011-02-08 12:20:00,64.25,64.32,64.22,64.29,13999.11816578483,43.7081,43.7557,43.6877,43.7353,13999.1182
2011-02-08 12:30:00,64.31,64.35,64.25,64.28,12896.825396825396,43.7489,43.7761,43.7081,43.7285,12896.8254
2011-02-08 12:40:00,64.29,64.32,64.21,64.32,24140.21164021164,43.7353,43.7557,43.6809,43.7557,24140.2116
2011-02-08 12:50:00,64.33,64.35,64.24,64.27,9700.176366843032,43.7625,43.7761,43.7013,43.7217,9700.1764
2011-02-08 13:00:00,64.27,64.32,64.2,64.21,13337.742504409169,43.7217,43.7557,43.6741,43.6809,13337.7425
2011-02-08 13:10:00,64.23,64.25,64.12,64.15,9369.488536155202,43.6945,43.7081,43.6197,43.6401,9369.4885
2011-02-08 13:20:00,64.14,64.17,64.06,64.06,14660.493827160491,43.6333,43.6537,43.5789,43.5789,14660.4938
2011-02-08 13:30:00,64.06,64.13,64.03,64.07,16975.308641975305,43.5789,43.6265,43.5584,43.5857,16975.3086
2011-02-08 13:40:00,64.07,64.08,64.01,64.05,11904.761904761905,43.5857,43.5925,43.5448,43.5721,11904.7619
2011-02-08 13:50:00,64.04,64.1,64.01,64.03,14880.95238095238,43.5653,43.6061,43.5448,43.5584,14880.9524
2011-02-08 14:00:00,64.03,64.16,64.03,64.13,19731.040564373896,43.5584,43.6469,43.5584,43.6265,19731.0406
2011-02-08 14:10:00,64.12,64.2,64.12,64.18,16644.620811287477,43.6197,43.6741,43.6197,43.6605,16644.6208
2011-02-08 14:20:00,64.18,64.21,64.13,64.16,15652.557319223984,43.6605,43.6809,43.6265,43.6469,15652.5573
2011-02-08 14:30:00,64.17,64.28,64.11,64.28,25903.880070546733,43.6537,43.7285,43.6129,43.7285,25903.8801
2011-02-08 14:40:00,64.28,64.29,64.16,64.25,45965.60846560846,43.7285,43.7353,43.6469,43.7081,45965.6085
2011-02-08 14:50:00,64.23,64.28,64.14,64.25,27226.631393298056,43.6945,43.7285,43.6333,43.7081,27226.6314
2011-02-08 15:00:00,64.24,64.39,64.19,64.39,43981.481481481474,43.7013,43.8033,43.6673,43.8033,43981.4815
2011-02-08 15:10:00,64.39,64.45,64.37,64.44,42989.41798941798,43.8033,43.8442,43.7897,43.8374,42989.418
2011-02-08 15:20:00,64.44,64.47,64.43,64.47,41335.97883597883,43.8374,43.8578,43.8306,43.8578,41335.9788
2011-02-08 15:30:00,64.47,64.54,64.35,64.35,138447.9717813051,43.8578,43.9054,43.7761,43.7761,138447.9718
2011-02-08 15:40:00,64.36,64.44,64.28,64.38,105599.64726631391,43.7829,43.8374,43.7285,43.7965,105599.6473
2011-02-08 15:50:00,64.37,64.5,64.35,64.5,135802.46913580244,43.7897,43.8782,43.7761,43.8782,135802.4691
2011-02-09 09:30:00,65.24,65.77,64.12,64.29,125551.1463844797,44.3816,44.7421,43.6197,43.7353,125551.1464
2011-02-09 09:40:00,64.28,64.65,64.14,64.45,64043.2098765432,43.7285,43.9802,43.6333,43.8442,64043.2099
2011-02-09 09:50:00,64.39,64.56,64.3,64.43,80136.68430335096,43.8033,43.919,43.7421,43.8306,80136.6843
2011-02-09 10:00:00,64.43,64.61,64.04,64.52,133708.11287477953,43.8306,43.953,43.5653,43.8918,133708.1129
2011-02-09 10:10:00,64.52,64.6,64.4,64.48,48941.79894179894,43.8918,43.9462,43.8102,43.8646,48941.7989
2011-02-09 10:20:00,64.48,64.55,64.31,64.54,66909.17107583773,43.8646,43.9122,43.7489,43.9054,66909.1711
2011-02-09 10:30:00,64.52,64.79,64.51,64.62,51146.38447971781,43.8918,44.0755,43.885,43.9598,51146.3845
2011-02-09 10:40:00,64.62,65.1,64.62,65.07,74955.90828924162,43.9598,44.2863,43.9598,44.2659,74955.9083
2011-02-09 10:50:00,65.07,65.12,64.96,65.0,36706.3492063492,44.2659,44.3,44.1911,44.2183,36706.3492
2011-02-09 11:00:00,64.97,65.42,64.92,65.3,82671.95767195766,44.1979,44.504,44.1639,44.4224,82671.9577
2011-02-09 11:10:00,65.3,65.34,65.05,65.19,70216.04938271604,44.4224,44.4496,44.2523,44.3476,70216.0494
2011-02-09 11:20:00,65.19,65.34,65.02,65.3,49603.1746031746,44.3476,44.4496,44.2319,44.4224,49603.1746
2011-02-09 11:30:00,65.28,65.44,65.13,65.39,33068.783068783065,44.4088,44.5176,44.3068,44.4836,33068.7831
2011-02-09 11:40:00,65.37,65.49,65.23,65.45,29541.44620811288,44.47,44.5517,44.3748,44.5244,29541.4462
2011-02-09 11:50:00,65.45,65.49,65.37,65.49,24911.81657848324,44.5244,44.5517,44.47,44.5517,24911.8166
2011-02-09 12:00:00,65.47,65.5,65.41,65.46,27116.402116402114,44.5381,44.5585,44.4972,44.5313,27116.4021
2011-02-09 12:10:00,65.45,65.66,65.43,65.6,52799.82363315696,44.5244,44.6673,44.5108,44.6265,52799.8236
2011-02-09 12:20:00,65.6,65.73,65.51,65.63,43981.481481481474,44.6265,44.7149,44.5653,44.6469,43981.4815
2011-02-09 12:30:00,65.62,65.74,65.55,65.6,34281.305114638446,44.6401,44.7217,44.5925,44.6265,34281.3051
2011-02-09 12:40:00,65.57,65.57,65.38,65.43,35383.59788359788,44.6061,44.6061,44.4768,44.5108,35383.5979
2011-02-09 12:50:00,65.43,65.54,65.38,65.5,33730.15873015873,44.5108,44.5857,44.4768,44.5585,33730.1587
2011-02-09 13:00:00,65.51,65.51,65.41,65.5,23478.835978835978,44.5653,44.5653,44.4972,44.5585,23478.836
2011-02-09 13:10:00,65.51,65.53,65.45,65.52,22707.231040564373,44.5653,44.5789,44.5244,44.5721,22707.231
2011-02-09 13:20:00,65.52,65.52,65.43,65.45,35824.514991181655,44.5721,44.5721,44.5108,44.5244,35824.515
2011-02-09 13:30:00,65.45,65.55,65.45,65.47,26565.2557319224,44.5244,44.5925,44.5244,44.5381,26565.2557
2011-02-09 13:40:00,65.45,65.46,65.29,65.32,25242.50440917108,44.5244,44.5313,44.4156,44.436,25242.5044
2011-02-09 13:50:00,65.32,65.36,65.28,65.35,23478.835978835978,44.436,44.4632,44.4088,44.4564,23478.836
2011-02-09 14:00:00,65.35,65.35,65.08,65.09,41776.8959435626,44.4564,44.4564,44.2727,44.2795,41776.8959
2011-02-09 14:10:00,65.1,65.25,65.08,65.13,20612.87477954145,44.2863,44.3884,44.2727,44.3068,20612.8748
2011-02-09 14:20:00,65.14,65.31,65.11,65.3,32738.09523809524,44.3136,44.4292,44.2932,44.4224,32738.0952
2011-02-09 14:30:00,65.31,65.31,65.14,65.18,33068.783068783065,44.4292,44.4292,44.3136,44.3408,33068.7831
2011-02-09 14:40:00,65.18,65.21,64.97,65.01,60515.87301587301,44.3408,44.3612,44.1979,44.2251,60515.873
2011-02-09 14:50:00,65.02,65.06,64.99,65.02,50044.09171075837,44.2319,44.2591,44.2115,44.2319,50044.0917
2011-02-09 15:00:00,65.01,65.09,64.98,65.02,59964.72663139329,44.2251,44.2795,44.2047,44.2319,59964.7266
2011-02-09 15:10:00,65.02,65.09,65.02,65.07,52689.59435626102,44.2319,44.2795,44.2319,44.2659,52689.5944
2011-02-09 15:20:00,65.07,65.09,65.04,65.09,48280.42328042328,44.2659,44.2795,44.2455,44.2795,48280.4233
2011-02-09 15:30:00,65.09,65.12,65.0,65.06,55445.3262786596,44.2795,44.3,44.2183,44.2591,55445.3263
2011-02-09 15:40:00,65.06,65.16,64.89,64.9,122134.03880070546,44.2591,44.3272,44.1435,44.1503,122134.0388
2011-02-09 15:50:00,64.89,65.21,64.89,65.21,122354.49735449736,44.1435,44.3612,44.1435,44.3612,122354.4974
2011-02-10 09:30:00,64.71,65.03,64.58,64.84,91600.5291005291,44.021,44.2387,43.9326,44.1095,91600.5291
2011-02-10 09:40:00,64.82,64.82,64.51,64.52,33950.61728395061,44.0959,44.0959,43.885,43.8918,33950.6173
2011-02-10 09:50:00,64.53,64.53,64.24,64.26,51477.07231040564,43.8986,43.8986,43.7013,43.7149,51477.0723
2011-02-10 10:00:00,64.28,64.28,64.08,64.08,71869.4885361552,43.7285,43.7285,43.5925,43.5925,71869.4885
2011-02-10 10:10:00,64.08,64.72,63.9,64.67,63161.375661375656,43.5925,44.0278,43.47,43.9938,63161.3757
2011-02-10 10:20:00,64.72,64.72,64.34,64.43,23699.294532627864,44.0278,44.0278,43.7693,43.8306,23699.2945
2011-02-10 10:30:00,64.44,64.57,64.28,64.47,24801.5873015873,43.8374,43.9258,43.7285,43.8578,24801.5873
2011-02-10 10:40:00,64.46,64.47,64.27,64.37,28218.69488536155,43.851,43.8578,43.7217,43.7897,28218.6949
2011-02-10 10:50:00,64.36,64.36,64.11,64.11,35163.13932980599,43.7829,43.7829,43.6129,43.6129,35163.1393
2011-02-10 11:00:00,64.09,64.18,64.08,64.15,25903.880070546733,43.5993,43.6605,43.5925,43.6401,25903.8801
2011-02-10 11:10:00,64.17,64.27,64.14,64.21,22597.001763668428,43.6537,43.7217,43.6333,43.6809,22597.0018
2011-02-10 11:20:00,64.18,64.47,64.14,64.46,25683.421516754846,43.6605,43.8578,43.6333,43.851,25683.4215
2011-02-10 11:30:00,64.46,64.56,64.46,64.5,17636.68430335097,43.851,43.919,43.851,43.8782,17636.6843
2011-02-10 11:40:00,64.49,64.51,64.3,64.36,74184.30335097,43.8714,43.885,43.7421,43.7829,74184.3034
2011-02-10 11:50:00,64.36,64.42,64.34,64.42,34832.451499118164,43.7829,43.8238,43.7693,43.8238,34832.4515
2011-02-10 12:00:00,64.41,64.43,64.34,64.37,25132.27513227513,43.817,43.8306,43.7693,43.7897,25132.2751
2011-02-10 12:10:00,64.34,64.41,64.34,64.4,15101.410934744266,43.7693,43.817,43.7693,43.8102,15101.4109
2011-02-10 12:20:00,64.4,64.42,64.38,64.41,12345.679012345678,43.8102,43.8238,43.7965,43.817,12345.679
2011-02-10 12:30:00,64.42,64.47,64.31,64.31,32517.636684303347,43.8238,43.8578,43.7489,43.7489,32517.6367
2011-02-10 12:40:00,64.29,64.43,64.29,64.41,14880.95238095238,43.7353,43.8306,43.7353,43.817,14880.9524
2011-02-10 12:50:00,64.39,64.39,64.28,64.32,10141.093474426809,43.8033,43.8033,43.7285,43.7557,10141.0935
2011-02-10 13:00:00,64.29,64.32,64.2,64.31,36926.80776014109,43.7353,43.7557,43.6741,43.7489,36926.8078
2011-02-10 13:10:00,64.34,64.52,64.33,64.47,13999.11816578483,43.7693,43.8918,43.7625,43.8578,13999.1182
2011-02-10 13:20:00,64.51,64.51,64.34,64.34,7936.507936507935,43.885,43.885,43.7693,43.7693,7936.5079
2011-02-10 13:30:00,64.34,64.52,64.33,64.49,13337.742504409169,43.7693,43.8918,43.7625,43.8714,13337.7425
2011-02-10 13:40:00,64.5,64.52,64.35,64.47,25573.192239858905,43.8782,43.8918,43.7761,43.8578,25573.1922
2011-02-10 13:50:00,64.47,64.57,64.46,64.49,23258.377425044087,43.8578,43.9258,43.851,43.8714,23258.3774
2011-02-10 14:00:00,64.48,64.58,64.47,64.58,21053.79188712522,43.8646,43.9326,43.8578,43.9326,21053.7919
2011-02-10 14:10:00,64.6,64.62,64.19,64.51,45083.77425044091,43.9462,43.9598,43.6673,43.885,45083.7743
2011-02-10 14:20:00,64.52,64.61,64.48,64.49,17416.225749559082,43.8918,43.953,43.8646,43.8714,17416.2257
2011-02-10 14:30:00,64.49,64.53,64.41,64.44,31746.031746031746,43.8714,43.8986,43.817,43.8374,31746.0317
2011-02-10 14:40:00,64.43,64.45,64.39,64.4,17416.225749559082,43.8306,43.8442,43.8033,43.8102,17416.2257
2011-02-10 14:50:00,64.39,64.4,64.29,64.3,24581.12874779541,43.8033,43.8102,43.7353,43.7421,24581.1287
2011-02-10 15:00:00,64.3,64.36,64.28,64.29,26124.338624338623,43.7421,43.7829,43.7285,43.7353,26124.3386
2011-02-10 15:10:00,64.32,64.47,64.3,64.47,23368.60670194004,43.7557,43.8578,43.7421,43.8578,23368.6067
2011-02-10 15:20:00,64.47,64.55,64.45,64.51,32627.86596119929,43.8578,43.9122,43.8442,43.885,32627.866
2011-02-10 15:30:00,64.52,64.6,64.46,64.59,65917.10758377424,43.8918,43.9462,43.851,43.9394,65917.1076
2011-02-10 15:40:00,64.58,64.62,64.53,64.57,75286.59611992944,43.9326,43.9598,43.8986,43.9258,75286.5961
2011-02-10 15:50:00,64.58,64.64,64.37,64.57,203813.9329805996,43.9326,43.9734,43.7897,43.9258,203813.933
2011-02-11 09:30:00,64.37,64.4,64.1,64.17,35383.59788359788,43.7897,43.8102,43.6061,43.6537,35383.5979
2011-02-11 09:40:00,64.17,64.17,63.97,64.02,12014.991181657848,43.6537,43.6537,43.5176,43.5516,12014.9912
2011-02-11 09:50:00,64.08,64.18,63.94,64.17,54122.57495590828,43.5925,43.6605,43.4972,43.6537,54122.575
2011-02-11 10:00:00,64.18,64.25,64.16,64.24,49052.02821869488,43.6605,43.7081,43.6469,43.7013,49052.0282
2011-02-11 10:10:00,64.25,64.28,64.18,64.23,21384.47971781305,43.7081,43.7285,43.6605,43.6945,21384.4797
2011-02-11 10:20:00,64.24,64.28,64.18,64.26,33179.01234567901,43.7013,43.7285,43.6605,43.7149,33179.0123
2011-02-11 10:30:00,64.26,64.37,64.23,64.33,29100.529100529096,43.7149,43.7897,43.6945,43.7625,29100.5291
2011-02-11 10:40:00,64.33,64.35,64.28,64.34,19179.894179894178,43.7625,43.7761,43.7285,43.7693,19179.8942
2011-02-11 10:50:00,64.36,64.41,64.27,64.35,26124.338624338623,43.7829,43.817,43.7217,43.7761,26124.3386
2011-02-11 11:00:00,64.37,64.56,64.3,64.51,51587.30158730158,43.7897,43.919,43.7421,43.885,51587.3016
2011-02-11 11:10:00,64.5,64.5,64.31,64.35,20061.728395061727,43.8782,43.8782,43.7489,43.7761,20061.7284
2011-02-11 11:20:00,64.36,64.42,64.28,64.36,19290.123456790123,43.7829,43.8238,43.7285,43.7829,19290.1235
2011-02-11 11:30:00,64.37,64.4,64.28,64.32,16093.474426807756,43.7897,43.8102,43.7285,43.7557,16093.4744
2011-02-11 11:40:00,64.33,64.37,64.29,64.33,10912.698412698412,43.7625,43.7897,43.7353,43.7625,10912.6984
2011-02-11 11:50:00,64.35,64.48,64.35,64.46,14880.95238095238,43.7761,43.8646,43.7761,43.851,14880.9524
2011-02-11 12:00:00,64.46,64.52,64.44,64.51,13007.05467372134,43.851,43.8918,43.8374,43.885,13007.0547
2011-02-11 12:10:00,64.5,64.55,64.31,64.31,15321.869488536153,43.8782,43.9122,43.7489,43.7489,15321.8695
2011-02-11 12:20:00,64.32,64.41,64.31,64.37,13447.971781305114,43.7557,43.817,43.7489,43.7897,13447.9718
2011-02-11 12:30:00,64.37,64.5,64.36,64.44,18518.518518518515,43.7897,43.8782,43.7829,43.8374,18518.5185
2011-02-11 12:40:00,64.42,64.55,64.42,64.52,13778.659611992944,43.8238,43.9122,43.8238,43.8918,13778.6596
2011-02-11 12:50:00,64.52,64.56,64.51,64.55,16093.474426807756,43.8918,43.919,43.885,43.9122,16093.4744
2011-02-11 13:00:00,64.53,64.53,64.45,64.47,27447.089947089946,43.8986,43.8986,43.8442,43.8578,27447.0899
2011-02-11 13:10:00,64.47,64.47,64.23,64.25,55555.55555555555,43.8578,43.8578,43.6945,43.7081,55555.5556
2011-02-11 13:20:00,64.23,64.24,64.07,64.14,38800.70546737213,43.6945,43.7013,43.5857,43.6333,38800.7055
2011-02-11 13:30:00,64.14,64.28,64.14,64.27,14550.264550264548,43.6333,43.7285,43.6333,43.7217,14550.2646
2011-02-11 13:40:00,64.28,64.28,63.89,64.0,197089.94708994703,43.7285,43.7285,43.4632,43.538,197089.9471
2011-02-11 13:50:00,64.0,64.02,63.87,63.94,61618.16578483245,43.538,43.5516,43.4496,43.4972,61618.1658
2011-02-11 14:00:00,63.95,64.17,63.95,64.1,51256.61375661375,43.504,43.6537,43.504,43.6061,51256.6138
2011-02-11 14:10:00,64.12,64.13,64.0,64.03,30974.426807760137,43.6197,43.6265,43.538,43.5584,30974.4268
2011-02-11 14:20:00,64.04,64.1,63.98,64.05,32627.86596119929,43.5653,43.6061,43.5244,43.5721,32627.866
2011-02-11 14:30:00,64.06,64.24,64.05,64.24,37037.03703703703,43.5789,43.7013,43.5721,43.7013,37037.037
2011-02-11 14:40:00,64.24,64.28,64.14,64.21,30533.509700176364,43.7013,43.7285,43.6333,43.6809,30533.5097
2011-02-11 14:50:00,64.21,64.25,64.18,64.18,25573.192239858905,43.6809,43.7081,43.6605,43.6605,25573.1922
2011-02-11 15:00:00,64.19,64.19,64.08,64.14,30974.426807760137,43.6673,43.6673,43.5925,43.6333,30974.4268
2011-02-11 15:10:00,64.14,64.18,64.08,64.09,25903.880070546733,43.6333,43.6605,43.5925,43.5993,25903.8801
2011-02-11 15:20:00,64.1,64.21,64.09,64.17,34501.76366843033,43.6061,43.6809,43.5993,43.6537,34501.7637
2011-02-11 15:30:00,64.18,64.19,64.1,64.13,73633.15696649029,43.6605,43.6673,43.6061,43.6265,73633.157
2011-02-11 15:40:00,64.14,64.14,63.96,63.98,135361.5520282187,43.6333,43.6333,43.5108,43.5244,135361.552
2011-02-11 15:50:00,63.98,64.03,63.89,63.98,241291.88712522044,43.5244,43.5584,43.4632,43.5244,241291.8871
2011-02-14 09:30:00,63.88,64.12,63.61,63.63,82120.81128747795,43.4564,43.6197,43.2727,43.2863,82120.8113
2011-02-14 09:40:00,63.66,63.66,63.29,63.51,56327.16049382716,43.3067,43.3067,43.055,43.2047,56327.1605
2011-02-14 09:50:00,63.52,63.61,63.34,63.37,41335.97883597883,43.2115,43.2727,43.0891,43.1095,41335.9788
2011-02-14 10:00:00,63.38,63.4,63.28,63.29,31305.11463844797,43.1163,43.1299,43.0482,43.055,31305.1146
2011-02-14 10:10:00,63.28,63.3,62.96,63.12,54673.721340388,43.0482,43.0618,42.8305,42.9394,54673.7213
2011-02-14 10:20:00,63.1,63.17,62.87,62.87,71759.25925925926,42.9258,42.9734,42.7693,42.7693,71759.2593
2011-02-14 10:30:00,62.89,62.89,62.42,62.54,202270.7231040564,42.7829,42.7829,42.4632,42.5448,202270.7231
2011-02-14 10:40:00,62.52,62.64,62.49,62.51,72200.17636684302,42.5312,42.6129,42.5108,42.5244,72200.1764
2011-02-14 10:50:00,62.52,62.54,62.39,62.39,104166.66666666666,42.5312,42.5448,42.4428,42.4428,104166.6667
2011-02-14 11:00:00,62.41,62.52,62.33,62.36,80467.37213403879,42.4564,42.5312,42.402,42.4224,80467.3721
2011-02-14 11:10:00,62.36,62.51,62.33,62.5,45304.2328042328,42.4224,42.5244,42.402,42.5176,45304.2328
2011-02-14 11:20:00,62.51,62.61,62.48,62.52,60185.185185185175,42.5244,42.5924,42.504,42.5312,60185.1852
2011-02-14 11:30:00,62.52,62.66,62.48,62.66,61948.85361552028,42.5312,42.6265,42.504,42.6265,61948.8536
2011-02-14 11:40:00,62.66,62.74,62.63,62.7,42879.18871252204,42.6265,42.6809,42.6061,42.6537,42879.1887
2011-02-14 11:50:00,62.69,62.7,62.59,62.59,32186.948853615515,42.6469,42.6537,42.5788,42.5788,32186.9489
2011-02-14 12:00:00,62.59,62.69,62.58,62.66,54894.17989417989,42.5788,42.6469,42.572,42.6265,54894.1799
2011-02-14 12:10:00,62.65,62.65,62.59,62.61,37147.266313932974,42.6197,42.6197,42.5788,42.5924,37147.2663
2011-02-14 12:20:00,62.61,62.71,62.61,62.71,29320.987654320983,42.5924,42.6605,42.5924,42.6605,29320.9877
2011-02-14 12:30:00,62.72,62.84,62.72,62.77,59413.58024691357,42.6673,42.7489,42.6673,42.7013,59413.5802
2011-02-14 12:40:00,62.76,62.79,62.66,62.67,34060.84656084656,42.6945,42.7149,42.6265,42.6333,34060.8466
2011-02-14 12:50:00,62.68,62.68,62.64,62.67,22597.001763668428,42.6401,42.6401,42.6129,42.6333,22597.0018
2011-02-14 13:00:00,62.66,62.75,62.63,62.71,34722.22222222222,42.6265,42.6877,42.6061,42.6605,34722.2222
2011-02-14 13:10:00,62.7,62.74,62.69,62.71,13558.201058201055,42.6537,42.6809,42.6469,42.6605,13558.2011
2011-02-14 13:20:00,62.71,62.72,62.65,62.66,26675.485008818338,42.6605,42.6673,42.6197,42.6265,26675.485
2011-02-14 13:30:00,62.65,62.68,62.64,62.64,33509.70017636684,42.6197,42.6401,42.6129,42.6129,33509.7002
2011-02-14 13:40:00,62.64,62.64,62.59,62.64,45745.149911816574,42.6129,42.6129,42.5788,42.6129,45745.1499
2011-02-14 13:50:00,62.65,62.66,62.61,62.62,39131.39329805997,42.6197,42.6265,42.5924,42.5992,39131.3933
2011-02-14 14:00:00,62.62,62.64,62.58,62.62,72420.63492063491,42.5992,42.6129,42.572,42.5992,72420.6349
2011-02-14 14:10:00,62.61,62.64,62.6,62.61,28328.92416225749,42.5924,42.6129,42.5856,42.5924,28328.9242
2011-02-14 14:20:00,62.61,62.65,62.61,62.65,31966.49029982363,42.5924,42.6197,42.5924,42.6197,31966.4903
2011-02-14 14:30:00,62.65,62.75,62.64,62.75,39462.08112874779,42.6197,42.6877,42.6129,42.6877,39462.0811
2011-02-14 14:40:00,62.75,62.82,62.72,62.72,86199.29453262786,42.6877,42.7353,42.6673,42.6673,86199.2945
2011-02-14 14:50:00,62.72,62.72,62.66,62.72,91931.21693121691,42.6673,42.6673,42.6265,42.6673,91931.2169
2011-02-14 15:00:00,62.71,62.79,62.68,62.69,39682.53968253968,42.6605,42.7149,42.6401,42.6469,39682.5397
2011-02-14 15:10:00,62.68,62.71,62.63,62.71,63932.98059964726,42.6401,42.6605,42.6061,42.6605,63932.9806
2011-02-14 15:20:00,62.71,62.71,62.55,62.56,142416.22574955906,42.6605,42.6605,42.5516,42.5584,142416.2257
2011-02-14 15:30:00,62.56,62.57,62.21,62.22,222222.2222222222,42.5584,42.5652,42.3203,42.3271,222222.2222
2011-02-14 15:40:00,62.22,62.32,62.21,62.22,175595.23809523808,42.3271,42.3952,42.3203,42.3271,175595.2381
2011-02-14 15:50:00,62.21,62.37,62.2,62.33,286375.6613756613,42.3203,42.4292,42.3135,42.402,286375.6614
2011-02-15 09:30:00,61.9,62.13,61.82,61.84,86419.75308641975,42.1094,42.2659,42.055,42.0686,86419.7531
2011-02-15 09:40:00,61.86,62.22,61.86,62.17,50705.46737213403,42.0822,42.3271,42.0822,42.2931,50705.4674
2011-02-15 09:50:00,62.16,62.37,62.16,62.32,54563.492063492056,42.2863,42.4292,42.2863,42.3952,54563.4921
2011-02-15 10:00:00,62.29,62.3,62.1,62.12,59413.58024691357,42.3748,42.3816,42.2455,42.2591,59413.5802
2011-02-15 10:10:00,62.13,62.32,61.95,62.32,47288.35978835978,42.2659,42.3952,42.1435,42.3952,47288.3598
2011-02-15 10:20:00,62.32,62.41,62.22,62.3,54343.03350970017,42.3952,42.4564,42.3271,42.3816,54343.0335
2011-02-15 10:30:00,62.29,62.39,62.26,62.39,35383.59788359788,42.3748,42.4428,42.3543,42.4428,35383.5979
2011-02-15 10:40:00,62.39,62.49,62.37,62.38,44863.31569664903,42.4428,42.5108,42.4292,42.436,44863.3157
2011-02-15 10:50:00,62.38,62.55,62.37,62.43,38139.32980599647,42.436,42.5516,42.4292,42.47,38139.3298
2011-02-15 11:00:00,62.45,62.61,62.44,62.6,57649.91181657848,42.4836,42.5924,42.4768,42.5856,57649.9118
2011-02-15 11:10:00,62.61,62.65,62.56,62.58,45414.462081128746,42.5924,42.6197,42.5584,42.572,45414.4621
2011-02-15 11:20:00,62.58,62.61,62.51,62.59,39351.85185185185,42.572,42.5924,42.5244,42.5788,39351.8519
2011-02-15 11:30:00,62.57,62.62,62.42,62.47,32848.324514991175,42.5652,42.5992,42.4632,42.4972,32848.3245
2011-02-15 11:40:00,62.44,62.58,62.44,62.51,30864.197530864192,42.4768,42.572,42.4768,42.5244,30864.1975
2011-02-15 11:50:00,62.49,62.53,62.46,62.48,34060.84656084656,42.5108,42.538,42.4904,42.504,34060.8466
2011-02-15 12:00:00,62.46,62.54,62.46,62.53,23037.9188712522,42.4904,42.5448,42.4904,42.538,23037.9189
2011-02-15 12:10:00,62.53,62.56,62.52,62.55,19841.26984126984,42.538,42.5584,42.5312,42.5516,19841.2698
2011-02-15 12:20:00,62.55,62.61,62.53,62.54,29761.90476190476,42.5516,42.5924,42.538,42.5448,29761.9048
2011-02-15 12:30:00,62.54,62.57,62.45,62.5,37698.41269841269,42.5448,42.5652,42.4836,42.5176,37698.4127
2011-02-15 12:40:00,62.5,62.53,62.48,62.52,18408.289241622573,42.5176,42.538,42.504,42.5312,18408.2892
2011-02-15 12:50:00,62.53,62.54,62.5,62.51,20171.95767195767,42.538,42.5448,42.5176,42.5244,20171.9577
2011-02-15 13:00:00,62.51,62.56,62.47,62.52,21604.938271604937,42.5244,42.5584,42.4972,42.5312,21604.9383
2011-02-15 13:10:00,62.53,62.6,62.52,62.58,26895.943562610228,42.538,42.5856,42.5312,42.572,26895.9436
2011-02-15 13:20:00,62.57,62.69,62.57,62.66,23809.52380952381,42.5652,42.6469,42.5652,42.6265,23809.5238
2011-02-15 13:30:00,62.66,62.7,62.58,62.7,37147.266313932974,42.6265,42.6537,42.572,42.6537,37147.2663
2011-02-15 13:40:00,62.7,62.82,62.7,62.81,48831.56966490299,42.6537,42.7353,42.6537,42.7285,48831.5697
2011-02-15 13:50:00,62.81,62.89,62.78,62.84,64925.04409171075,42.7285,42.7829,42.7081,42.7489,64925.0441
2011-02-15 14:00:00,62.83,62.84,62.67,62.68,47949.735449735446,42.7421,42.7489,42.6333,42.6401,47949.7354
2011-02-15 14:10:00,62.68,62.69,62.54,62.61,46186.06701940035,42.6401,42.6469,42.5448,42.5924,46186.067
2011-02-15 14:20:00,62.61,62.61,62.46,62.52,40233.68606701939,42.5924,42.5924,42.4904,42.5312,40233.6861
2011-02-15 14:30:00,62.52,62.6,62.52,62.54,27226.631393298056,42.5312,42.5856,42.5312,42.5448,27226.6314
2011-02-15 14:40:00,62.54,62.63,62.54,62.63,26124.338624338623,42.5448,42.6061,42.5448,42.6061,26124.3386
2011-02-15 14:50:00,62.64,62.77,62.63,62.66,53791.887125220455,42.6129,42.7013,42.6061,42.6265,53791.8871
2011-02-15 15:00:00,62.65,62.75,62.64,62.74,43761.02292768959,42.6197,42.6877,42.6129,42.6809,43761.0229
2011-02-15 15:10:00,62.73,62.79,62.71,62.78,41887.12522045855,42.6741,42.7149,42.6605,42.7081,41887.1252
2011-02-15 15:20:00,62.79,62.79,62.69,62.74,49382.71604938271,42.7149,42.7149,42.6469,42.6809,49382.716
2011-02-15 15:30:00,62.74,62.8,62.7,62.73,89395.94356261022,42.6809,42.7217,42.6537,42.6741,89395.9436
2011-02-15 15:40:00,62.73,62.74,62.62,62.73,97773.36860670192,42.6741,42.6809,42.5992,42.6741,97773.3686
2011-02-15 15:50:00,62.72,62.73,62.66,62.71,127755.73192239855,42.6673,42.6741,42.6265,42.6605,127755.7319
2011-02-16 09:30:00,62.88,63.09,62.72,62.91,52910.0529100529,42.7761,42.919,42.6673,42.7965,52910.0529
2011-02-16 09:40:00,62.92,63.0,62.68,62.69,32076.719576719574,42.8033,42.8578,42.6401,42.6469,32076.7196
2011-02-16 09:50:00,62.7,62.7,62.49,62.51,46516.754850088175,42.6537,42.6537,42.5108,42.5244,46516.7549
2011-02-16 10:00:00,62.51,62.51,62.22,62.22,60626.10229276896,42.5244,42.5244,42.3271,42.3271,60626.1023
2011-02-16 10:10:00,62.24,62.43,62.22,62.42,56878.30687830688,42.3407,42.47,42.3271,42.4632,56878.3069
2011-02-16 10:20:00,62.43,62.55,62.43,62.55,23478.835978835978,42.47,42.5516,42.47,42.5516,23478.836
2011-02-16 10:30:00,62.55,62.6,62.49,62.49,44422.39858906525,42.5516,42.5856,42.5108,42.5108,44422.3986
2011-02-16 10:40:00,62.49,62.51,62.19,62.26,54232.80423280423,42.5108,42.5244,42.3067,42.3543,54232.8042
2011-02-16 10:50:00,62.26,62.26,62.13,62.13,51366.84303350969,42.3543,42.3543,42.2659,42.2659,51366.843
2011-02-16 11:00:00,62.13,62.16,62.03,62.06,73633.15696649029,42.2659,42.2863,42.1979,42.2183,73633.157
2011-02-16 11:10:00,62.06,62.17,62.0,62.08,37918.87125220458,42.2183,42.2931,42.1775,42.2319,37918.8713
2011-02-16 11:20:00,62.09,62.23,62.06,62.09,34171.0758377425,42.2387,42.3339,42.2183,42.2387,34171.0758
2011-02-16 11:30:00,62.09,62.1,61.91,61.92,57760.14109347442,42.2387,42.2455,42.1162,42.1231,57760.1411
2011-02-16 11:40:00,61.92,61.94,61.89,61.92,41446.20811287477,42.1231,42.1367,42.1026,42.1231,41446.2081
2011-02-16 11:50:00,61.91,61.92,61.81,61.83,49382.71604938271,42.1162,42.1231,42.0482,42.0618,49382.716
2011-02-16 12:00:00,61.82,61.83,61.12,61.14,173500.88183421514,42.055,42.0618,41.5788,41.5924,173500.8818
2011-02-16 12:10:00,61.14,61.39,61.05,61.27,153990.29982363313,41.5924,41.7625,41.5312,41.6809,153990.2998
2011-02-16 12:20:00,61.28,61.52,61.22,61.52,46296.29629629629,41.6877,41.8509,41.6469,41.8509,46296.2963
2011-02-16 12:30:00,61.53,61.6,61.41,61.45,47839.5061728395,41.8577,41.9054,41.7761,41.8033,47839.5062
2011-02-16 12:40:00,61.45,61.46,61.26,61.28,79585.53791887124,41.8033,41.8101,41.6741,41.6877,79585.5379
2011-02-16 12:50:00,61.27,61.31,61.2,61.25,72861.55202821869,41.6809,41.7081,41.6332,41.6673,72861.552
2011-02-16 13:00:00,61.25,61.44,61.25,61.36,102843.91534391532,41.6673,41.7965,41.6673,41.7421,102843.9153
2011-02-16 13:10:00,61.37,61.45,61.32,61.4,77932.09876543209,41.7489,41.8033,41.7149,41.7693,77932.0988
2011-02-16 13:20:00,61.4,61.45,61.4,61.41,36265.43209876543,41.7693,41.8033,41.7693,41.7761,36265.4321
2011-02-16 13:30:00,61.41,61.48,61.4,61.48,35163.13932980599,41.7761,41.8237,41.7693,41.8237,35163.1393
2011-02-16 13:40:00,61.49,61.69,61.48,61.65,70546.73721340387,41.8305,41.9666,41.8237,41.9394,70546.7372
2011-02-16 13:50:00,61.65,61.69,61.65,61.69,100859.78835978836,41.9394,41.9666,41.9394,41.9666,100859.7884
2011-02-16 14:00:00,61.69,61.73,61.65,61.68,80908.28924162257,41.9666,41.9938,41.9394,41.9598,80908.2892
2011-02-16 14:10:00,61.69,61.69,61.64,61.64,94356.26102292768,41.9666,41.9666,41.9326,41.9326,94356.261
2011-02-16 14:20:00,61.64,61.73,61.6,61.64,76829.80599647266,41.9326,41.9938,41.9054,41.9326,76829.806
2011-02-16 14:30:00,61.64,61.81,61.64,61.81,82010.582010582,41.9326,42.0482,41.9326,42.0482,82010.582
2011-02-16 14:40:00,61.81,61.86,61.79,61.84,47398.58906525573,42.0482,42.0822,42.0346,42.0686,47398.5891
2011-02-16 14:50:00,61.84,61.85,61.8,61.81,30643.738977072306,42.0686,42.0754,42.0414,42.0482,30643.739
2011-02-16 15:00:00,61.82,61.92,61.81,61.91,71979.71781305113,42.055,42.1231,42.0482,42.1162,71979.7178
2011-02-16 15:10:00,61.91,61.98,61.88,61.95,43540.5643738977,42.1162,42.1639,42.0958,42.1435,43540.5644
2011-02-16 15:20:00,61.95,62.02,61.94,61.99,104717.81305114635,42.1435,42.1911,42.1367,42.1707,104717.8131
2011-02-16 15:30:00,61.99,62.09,61.99,62.07,70216.04938271604,42.1707,42.2387,42.1707,42.2251,70216.0494
2011-02-16 15:40:00,62.07,62.18,62.04,62.16,103615.52028218692,42.2251,42.2999,42.2047,42.2863,103615.5203
2011-02-16 15:50:00,62.16,62.23,62.1,62.17,167989.41798941797,42.2863,42.3339,42.2455,42.2931,167989.418
2011-02-17 09:30:00,61.94,62.1,61.76,62.04,30643.738977072306,42.1367,42.2455,42.0142,42.2047,30643.739
2011-02-17 09:40:00,62.07,62.44,62.07,62.38,48831.56966490299,42.2251,42.4768,42.2251,42.436,48831.5697
2011-02-17 09:50:00,62.39,62.59,62.37,62.55,37588.18342151675,42.4428,42.5788,42.4292,42.5516,37588.1834
2011-02-17 10:00:00,62.57,62.77,62.48,62.48,43871.25220458553,42.5652,42.7013,42.504,42.504,43871.2522
2011-02-17 10:10:00,62.49,62.55,62.32,62.41,73522.92768959435,42.5108,42.5516,42.3952,42.4564,73522.9277
2011-02-17 10:20:00,62.41,62.52,62.38,62.43,37477.95414462081,42.4564,42.5312,42.436,42.47,37477.9541
2011-02-17 10:30:00,62.45,62.52,62.37,62.48,31746.031746031746,42.4836,42.5312,42.4292,42.504,31746.0317
2011-02-17 10:40:00,62.49,62.55,62.43,62.54,54232.80423280423,42.5108,42.5516,42.47,42.5448,54232.8042
2011-02-17 10:50:00,62.52,62.69,62.52,62.62,28218.69488536155,42.5312,42.6469,42.5312,42.5992,28218.6949
2011-02-17 11:00:00,62.62,62.75,62.61,62.71,58090.82892416225,42.5992,42.6877,42.5924,42.6605,58090.8289
2011-02-17 11:10:00,62.72,62.99,62.71,62.97,56657.84832451498,42.6673,42.851,42.6605,42.8373,56657.8483
2011-02-17 11:20:00,62.97,63.04,62.94,63.02,29320.987654320983,42.8373,42.885,42.8169,42.8714,29320.9877
2011-02-17 11:30:00,63.01,63.1,63.01,63.05,35273.36860670194,42.8646,42.9258,42.8646,42.8918,35273.3686
2011-02-17 11:40:00,63.05,63.09,63.01,63.06,24470.89947089947,42.8918,42.919,42.8646,42.8986,24470.8995
2011-02-17 11:50:00,63.07,63.1,62.99,63.01,32848.324514991175,42.9054,42.9258,42.851,42.8646,32848.3245
2011-02-17 12:00:00,63.01,63.12,62.96,63.09,57760.14109347442,42.8646,42.9394,42.8305,42.919,57760.1411
2011-02-17 12:10:00,63.07,63.07,63.01,63.03,18518.518518518515,42.9054,42.9054,42.8646,42.8782,18518.5185
2011-02-17 12:20:00,63.03,63.09,63.01,63.05,19069.66490299824,42.8782,42.919,42.8646,42.8918,19069.6649
2011-02-17 12:30:00,63.05,63.06,62.98,62.99,15211.64021164021,42.8918,42.8986,42.8442,42.851,15211.6402
2011-02-17 12:40:00,62.98,62.99,62.91,62.94,17857.142857142855,42.8442,42.851,42.7965,42.8169,17857.1429
2011-02-17 12:50:00,62.94,62.98,62.91,62.91,58311.28747795414,42.8169,42.8442,42.7965,42.7965,58311.2875
2011-02-17 13:00:00,62.9,63.01,62.9,63.0,20723.104056437387,42.7897,42.8646,42.7897,42.8578,20723.1041
2011-02-17 13:10:00,63.01,63.05,63.0,63.01,10692.239858906523,42.8646,42.8918,42.8578,42.8646,10692.2399
2011-02-17 13:20:00,63.01,63.04,62.93,62.95,36044.97354497354,42.8646,42.885,42.8101,42.8237,36044.9735
2011-02-17 13:30:00,62.96,62.96,62.84,62.91,21494.70899470899,42.8305,42.8305,42.7489,42.7965,21494.709
2011-02-17 13:40:00,62.91,62.97,62.87,62.91,18077.60141093474,42.7965,42.8373,42.7693,42.7965,18077.6014
2011-02-17 13:50:00,62.9,62.9,62.75,62.86,19620.81128747795,42.7897,42.7897,42.6877,42.7625,19620.8113
2011-02-17 14:00:00,62.85,62.87,62.82,62.83,13778.659611992944,42.7557,42.7693,42.7353,42.7421,13778.6596
2011-02-17 14:10:00,62.82,62.88,62.81,62.88,18298.059964726628,42.7353,42.7761,42.7285,42.7761,18298.06
2011-02-17 14:20:00,62.85,62.88,62.73,62.76,14550.264550264548,42.7557,42.7761,42.6741,42.6945,14550.2646
2011-02-17 14:30:00,62.78,62.8,62.69,62.69,24691.358024691355,42.7081,42.7217,42.6469,42.6469,24691.358
2011-02-17 14:40:00,62.7,62.7,62.62,62.65,28108.465608465605,42.6537,42.6537,42.5992,42.6197,28108.4656
2011-02-17 14:50:00,62.65,62.67,62.64,62.65,16203.703703703704,42.6197,42.6333,42.6129,42.6197,16203.7037
2011-02-17 15:00:00,62.65,62.69,62.62,62.67,21715.16754850088,42.6197,42.6469,42.5992,42.6333,21715.1675
2011-02-17 15:10:00,62.67,62.67,62.63,62.66,34611.992945326274,42.6333,42.6333,42.6061,42.6265,34611.9929
2011-02-17 15:20:00,62.66,62.71,62.61,62.64,41005.291005291,42.6265,42.6605,42.5924,42.6129,41005.291
2011-02-17 15:30:00,62.65,62.65,62.57,62.58,33289.241622574955,42.6197,42.6197,42.5652,42.572,33289.2416
2011-02-17 15:40:00,62.58,62.6,62.52,62.54,55335.09700176367,42.572,42.5856,42.5312,42.5448,55335.097
2011-02-17 15:50:00,62.54,62.58,62.47,62.52,100308.64197530864,42.5448,42.572,42.4972,42.5312,100308.642
2011-02-18 09:30:00,62.51,62.81,62.5,62.8,274581.12874779536,42.5244,42.7285,42.5176,42.7217,274581.1287
2011-02-18 09:40:00,62.82,62.99,62.71,62.87,56657.84832451498,42.7353,42.851,42.6605,42.7693,56657.8483
2011-02-18 09:50:00,62.9,62.93,62.81,62.93,30864.197530864192,42.7897,42.8101,42.7285,42.8101,30864.1975
2011-02-18 10:00:00,62.95,63.0,62.86,62.91,43099.64726631393,42.8237,42.8578,42.7625,42.7965,43099.6473
2011-02-18 10:10:00,62.88,62.88,62.72,62.75,45855.37918871252,42.7761,42.7761,42.6673,42.6877,45855.3792
2011-02-18 10:20:00,62.75,62.78,62.65,62.65,38690.47619047618,42.6877,42.7081,42.6197,42.6197,38690.4762
2011-02-18 10:30:00,62.65,62.75,62.64,62.73,16975.308641975305,42.6197,42.6877,42.6129,42.6741,16975.3086
2011-02-18 10:40:00,62.72,62.75,62.69,62.74,18187.830687830687,42.6673,42.6877,42.6469,42.6809,18187.8307
2011-02-18 10:50:00,62.74,62.75,62.66,62.67,22486.772486772483,42.6809,42.6877,42.6265,42.6333,22486.7725
2011-02-18 11:00:00,62.67,62.68,62.57,62.65,31415.34391534391,42.6333,42.6401,42.5652,42.6197,31415.3439
2011-02-18 11:10:00,62.67,62.68,62.57,62.63,27447.089947089946,42.6333,42.6401,42.5652,42.6061,27447.0899
2011-02-18 11:20:00,62.63,62.63,62.51,62.53,48280.42328042328,42.6061,42.6061,42.5244,42.538,48280.4233
2011-02-18 11:30:00,62.53,62.65,62.53,62.62,24140.21164021164,42.538,42.6197,42.538,42.5992,24140.2116
2011-02-18 11:40:00,62.61,62.69,62.61,62.65,30202.821869488533,42.5924,42.6469,42.5924,42.6197,30202.8219
2011-02-18 11:50:00,62.66,62.73,62.65,62.71,17746.91358024691,42.6265,42.6741,42.6197,42.6605,17746.9136
2011-02-18 12:00:00,62.71,62.79,62.71,62.79,28549.38271604938,42.6605,42.7149,42.6605,42.7149,28549.3827
2011-02-18 12:10:00,62.78,62.79,62.71,62.73,20392.416225749555,42.7081,42.7149,42.6605,42.6741,20392.4162
2011-02-18 12:20:00,62.72,62.8,62.72,62.78,17746.91358024691,42.6673,42.7217,42.6673,42.7081,17746.9136
2011-02-18 12:30:00,62.76,62.84,62.73,62.73,9589.947089947089,42.6945,42.7489,42.6741,42.6741,9589.9471
2011-02-18 12:40:00,62.73,62.84,62.71,62.83,33068.783068783065,42.6741,42.7489,42.6605,42.7421,33068.7831
2011-02-18 12:50:00,62.82,62.82,62.75,62.77,30753.96825396825,42.7353,42.7353,42.6877,42.7013,30753.9683
2011-02-18 13:00:00,62.77,62.83,62.75,62.81,10802.469135802468,42.7013,42.7421,42.6877,42.7285,10802.4691
2011-02-18 13:10:00,62.81,62.81,62.68,62.69,17967.3721340388,42.7285,42.7285,42.6401,42.6469,17967.3721
2011-02-18 13:20:00,62.71,62.73,62.61,62.61,33840.38800705467,42.6605,42.6741,42.5924,42.5924,33840.388
2011-02-18 13:30:00,62.62,62.62,62.49,62.55,34832.451499118164,42.5992,42.5992,42.5108,42.5516,34832.4515
2011-02-18 13:40:00,62.56,62.6,62.45,62.46,24029.982363315696,42.5584,42.5856,42.4836,42.4904,24029.9824
2011-02-18 13:50:00,62.47,62.51,62.45,62.48,27667.548500881832,42.4972,42.5244,42.4836,42.504,27667.5485
2011-02-18 14:00:00,62.49,62.52,62.45,62.5,29872.1340388007,42.5108,42.5312,42.4836,42.5176,29872.134
2011-02-18 14:10:00,62.51,62.53,62.5,62.52,15321.869488536153,42.5244,42.538,42.5176,42.5312,15321.8695
2011-02-18 14:20:00,62.52,62.52,62.42,62.42,18518.518518518515,42.5312,42.5312,42.4632,42.4632,18518.5185
2011-02-18 14:30:00,62.42,62.52,62.39,62.46,22045.85537918871,42.4632,42.5312,42.4428,42.4904,22045.8554
2011-02-18 14:40:00,62.46,62.52,62.42,62.5,30533.509700176364,42.4904,42.5312,42.4632,42.5176,30533.5097
2011-02-18 14:50:00,62.51,62.61,62.5,62.56,13888.888888888889,42.5244,42.5924,42.5176,42.5584,13888.8889
2011-02-18 15:00:00,62.56,62.62,62.53,62.61,22266.3139329806,42.5584,42.5992,42.538,42.5924,22266.3139
2011-02-18 15:10:00,62.62,62.62,62.55,62.58,22597.001763668428,42.5992,42.5992,42.5516,42.572,22597.0018
2011-02-18 15:20:00,62.59,62.69,62.59,62.65,33179.01234567901,42.5788,42.6469,42.5788,42.6197,33179.0123
2011-02-18 15:30:00,62.64,62.64,62.48,62.5,39902.998236331565,42.6129,42.6129,42.504,42.5176,39902.9982
2011-02-18 15:40:00,62.49,62.66,62.48,62.61,68231.92239858906,42.5108,42.6265,42.504,42.5924,68231.9224
2011-02-18 15:50:00,62.61,62.71,62.6,62.71,143187.83068783066,42.5924,42.6605,42.5856,42.6605,143187.8307
2011-02-22 09:30:00,62.17,62.28,61.69,61.89,100970.0176366843,42.2931,42.368,41.9666,42.1026,100970.0176
2011-02-22 09:40:00,61.87,61.91,61.7,61.77,52689.59435626102,42.089,42.1162,41.9734,42.021,52689.5944
2011-02-22 09:50:00,61.78,62.1,61.78,62.1,46406.52557319224,42.0278,42.2455,42.0278,42.2455,46406.5256
2011-02-22 10:00:00,62.1,62.21,61.88,62.05,35824.514991181655,42.2455,42.3203,42.0958,42.2115,35824.515
2011-02-22 10:10:00,62.06,62.15,61.96,62.12,60185.185185185175,42.2183,42.2795,42.1503,42.2591,60185.1852
2011-02-22 10:20:00,62.11,62.12,61.88,61.9,39902.998236331565,42.2523,42.2591,42.0958,42.1094,39902.9982
2011-02-22 10:30:00,61.88,62.03,61.78,62.0,67350.08818342151,42.0958,42.1979,42.0278,42.1775,67350.0882
2011-02-22 10:40:00,62.02,62.1,61.94,62.03,34722.22222222222,42.1911,42.2455,42.1367,42.1979,34722.2222
2011-02-22 10:50:00,62.05,62.16,62.04,62.12,60736.33156966489,42.2115,42.2863,42.2047,42.2591,60736.3316
2011-02-22 11:00:00,62.12,62.13,61.98,62.06,55776.01410934744,42.2591,42.2659,42.1639,42.2183,55776.0141
2011-02-22 11:10:00,62.06,62.12,61.89,61.94,35163.13932980599,42.2183,42.2591,42.1026,42.1367,35163.1393
2011-02-22 11:20:00,61.94,61.98,61.76,61.84,27006.17283950617,42.1367,42.1639,42.0142,42.0686,27006.1728
2011-02-22 11:30:00,61.87,61.93,61.83,61.84,52579.365079365074,42.089,42.1299,42.0618,42.0686,52579.3651
2011-02-22 11:40:00,61.84,61.87,61.71,61.74,25242.50440917108,42.0686,42.089,41.9802,42.0006,25242.5044
2011-02-22 11:50:00,61.74,61.78,61.64,61.7,23148.148148148142,42.0006,42.0278,41.9326,41.9734,23148.1481
2011-02-22 12:00:00,61.72,61.73,61.57,61.57,34722.22222222222,41.987,41.9938,41.885,41.885,34722.2222
2011-02-22 12:10:00,61.58,61.61,61.45,61.58,19510.58201058201,41.8918,41.9122,41.8033,41.8918,19510.582
2011-02-22 12:20:00,61.6,61.76,61.58,61.74,29210.75837742504,41.9054,42.0142,41.8918,42.0006,29210.7584
2011-02-22 12:30:00,61.74,61.75,61.55,61.58,26895.943562610228,42.0006,42.0074,41.8713,41.8918,26895.9436
2011-02-22 12:40:00,61.57,61.61,61.38,61.41,26124.338624338623,41.885,41.9122,41.7557,41.7761,26124.3386
2011-02-22 12:50:00,61.4,61.48,61.34,61.47,30753.96825396825,41.7693,41.8237,41.7285,41.8169,30753.9683
2011-02-22 13:00:00,61.47,61.54,61.38,61.54,27006.17283950617,41.8169,41.8645,41.7557,41.8645,27006.1728
2011-02-22 13:10:00,61.54,61.54,61.43,61.44,28880.07054673721,41.8645,41.8645,41.7897,41.7965,28880.0705
2011-02-22 13:20:00,61.44,61.44,61.24,61.27,28218.69488536155,41.7965,41.7965,41.6605,41.6809,28218.6949
2011-02-22 13:30:00,61.27,61.31,61.18,61.3,21274.250440917105,41.6809,41.7081,41.6196,41.7013,21274.2504
2011-02-22 13:40:00,61.29,61.37,61.11,61.13,27777.777777777774,41.6945,41.7489,41.572,41.5856,27777.7778
2011-02-22 13:50:00,61.12,61.2,61.11,61.16,13778.659611992944,41.5788,41.6332,41.572,41.606,13778.6596
2011-02-22 14:00:00,61.15,61.24,61.08,61.15,24691.358024691355,41.5992,41.6605,41.5516,41.5992,24691.358
2011-02-22 14:10:00,61.15,61.25,61.13,61.17,11133.156966490298,41.5992,41.6673,41.5856,41.6128,11133.157
2011-02-22 14:20:00,61.18,61.31,61.13,61.26,25683.421516754846,41.6196,41.7081,41.5856,41.6741,25683.4215
2011-02-22 14:30:00,61.28,61.38,61.25,61.26,32517.636684303347,41.6877,41.7557,41.6673,41.6741,32517.6367
2011-02-22 14:40:00,61.26,61.33,61.25,61.32,10141.093474426809,41.6741,41.7217,41.6673,41.7149,10141.0935
2011-02-22 14:50:00,61.3,61.33,61.19,61.22,18298.059964726628,41.7013,41.7217,41.6264,41.6469,18298.06
2011-02-22 15:00:00,61.22,61.33,61.16,61.19,32407.407407407405,41.6469,41.7217,41.606,41.6264,32407.4074
2011-02-22 15:10:00,61.17,61.24,61.05,61.05,47949.735449735446,41.6128,41.6605,41.5312,41.5312,47949.7354
2011-02-22 15:20:00,61.05,61.05,60.96,60.98,49713.40388007054,41.5312,41.5312,41.47,41.4836,49713.4039
2011-02-22 15:30:00,60.98,61.05,60.94,60.94,41666.66666666666,41.4836,41.5312,41.4564,41.4564,41666.6667
2011-02-22 15:40:00,60.94,61.1,60.91,61.08,89175.48500881833,41.4564,41.5652,41.436,41.5516,89175.485
2011-02-22 15:50:00,61.08,61.32,61.07,61.28,175595.23809523808,41.5516,41.7149,41.5448,41.6877,175595.2381
2011-02-23 09:30:00,61.25,61.75,61.25,61.69,125551.1463844797,41.6673,42.0074,41.6673,41.9666,125551.1464
2011-02-23 09:40:00,61.72,61.76,61.23,61.24,56437.3897707231,41.987,42.0142,41.6537,41.6605,56437.3898
2011-02-23 09:50:00,61.23,61.27,60.98,61.05,59854.49735449735,41.6537,41.6809,41.4836,41.5312,59854.4974
2011-02-23 10:00:00,61.08,61.15,60.74,60.74,38139.32980599647,41.5516,41.5992,41.3203,41.3203,38139.3298
2011-02-23 10:10:00,60.74,60.83,60.66,60.72,45745.149911816574,41.3203,41.3815,41.2659,41.3067,45745.1499
2011-02-23 10:20:00,60.7,60.9,60.67,60.69,60185.185185185175,41.2931,41.4292,41.2727,41.2863,60185.1852
2011-02-23 10:30:00,60.72,60.78,60.57,60.66,87742.50440917106,41.3067,41.3475,41.2047,41.2659,87742.5044
2011-02-23 10:40:00,60.64,60.68,60.49,60.61,91269.84126984126,41.2523,41.2795,41.1502,41.2319,91269.8413
2011-02-23 10:50:00,60.64,60.76,60.63,60.76,107032.6278659612,41.2523,41.3339,41.2455,41.3339,107032.6279
2011-02-23 11:00:00,60.76,60.85,60.74,60.8,68672.83950617284,41.3339,41.3952,41.3203,41.3611,68672.8395
2011-02-23 11:10:00,60.81,60.85,60.67,60.7,75947.97178130511,41.3679,41.3952,41.2727,41.2931,75947.9718
2011-02-23 11:20:00,60.69,60.79,60.61,60.61,39792.76895943562,41.2863,41.3543,41.2319,41.2319,39792.769
2011-02-23 11:30:00,60.63,60.63,60.41,60.49,53350.97001763668,41.2455,41.2455,41.0958,41.1502,53350.97
2011-02-23 11:40:00,60.49,60.52,60.43,60.52,27888.00705467372,41.1502,41.1707,41.1094,41.1707,27888.0071
2011-02-23 11:50:00,60.51,60.51,60.37,60.46,53240.74074074074,41.1639,41.1639,41.0686,41.1298,53240.7407
2011-02-23 12:00:00,60.46,60.46,60.23,60.27,30533.509700176364,41.1298,41.1298,40.9734,41.0006,30533.5097
2011-02-23 12:10:00,60.27,60.29,60.17,60.24,29210.75837742504,41.0006,41.0142,40.9326,40.9802,29210.7584
2011-02-23 12:20:00,60.25,60.5,60.25,60.47,26675.485008818338,40.987,41.1571,40.987,41.1366,26675.485
2011-02-23 12:30:00,60.46,60.57,60.42,60.49,61948.85361552028,41.1298,41.2047,41.1026,41.1502,61948.8536
2011-02-23 12:40:00,60.5,60.55,60.36,60.46,63161.375661375656,41.1571,41.1911,41.0618,41.1298,63161.3757
2011-02-23 12:50:00,60.46,60.54,60.4,60.51,37808.64197530864,41.1298,41.1843,41.089,41.1639,37808.642
2011-02-23 13:00:00,60.5,60.57,60.43,60.45,32407.407407407405,41.1571,41.2047,41.1094,41.123,32407.4074
2011-02-23 13:10:00,60.45,60.54,60.37,60.4,68562.61022927689,41.123,41.1843,41.0686,41.089,68562.6102
2011-02-23 13:20:00,60.39,60.72,60.38,60.71,25242.50440917108,41.0822,41.3067,41.0754,41.2999,25242.5044
2011-02-23 13:30:00,60.7,60.7,60.5,60.58,29541.44620811288,41.2931,41.2931,41.1571,41.2115,29541.4462
2011-02-23 13:40:00,60.57,60.68,60.52,60.6,54673.721340388,41.2047,41.2795,41.1707,41.2251,54673.7213
2011-02-23 13:50:00,60.59,60.69,60.56,60.58,46296.29629629629,41.2183,41.2863,41.1979,41.2115,46296.2963
2011-02-23 14:00:00,60.58,60.66,60.51,60.55,49933.86243386243,41.2115,41.2659,41.1639,41.1911,49933.8624
2011-02-23 14:10:00,60.55,60.56,60.36,60.46,53240.74074074074,41.1911,41.1979,41.0618,41.1298,53240.7407
2011-02-23 14:20:00,60.47,60.63,60.47,60.51,43650.79365079365,41.1366,41.2455,41.1366,41.1639,43650.7937
2011-02-23 14:30:00,60.5,60.54,60.4,60.4,68011.46384479717,41.1571,41.1843,41.089,41.089,68011.4638
2011-02-23 14:40:00,60.44,60.51,60.36,60.51,69664.90299823633,41.1162,41.1639,41.0618,41.1639,69664.903
2011-02-23 14:50:00,60.5,60.65,60.46,60.64,49382.71604938271,41.1571,41.2591,41.1298,41.2523,49382.716
2011-02-23 15:00:00,60.65,60.69,60.61,60.62,54122.57495590828,41.2591,41.2863,41.2319,41.2387,54122.575
2011-02-23 15:10:00,60.61,60.68,60.56,60.59,57870.370370370365,41.2319,41.2795,41.1979,41.2183,57870.3704
2011-02-23 15:20:00,60.6,60.76,60.59,60.66,66468.25396825396,41.2251,41.3339,41.2183,41.2659,66468.254
2011-02-23 15:30:00,60.66,60.75,60.56,60.75,109457.67195767196,41.2659,41.3271,41.1979,41.3271,109457.672
2011-02-23 15:40:00,60.75,60.77,60.55,60.67,145171.95767195764,41.3271,41.3407,41.1911,41.2727,145171.9577
2011-02-23 15:50:00,60.67,60.74,60.62,60.72,127865.96119929451,41.2727,41.3203,41.2387,41.3067,127865.9612
2011-02-24 09:30:00,60.26,60.29,59.56,60.02,127976.19047619046,41.2814,41.3019,40.8018,41.1169,127976.1905
2011-02-24 09:40:00,60.02,60.6,59.97,60.35,90498.23633156966,41.1169,41.5143,41.0827,41.343,90498.2363
2011-02-24 09:50:00,60.34,60.71,60.3,60.71,66909.17107583773,41.3362,41.5896,41.3088,41.5896,66909.1711
2011-02-24 10:00:00,60.72,60.96,60.49,60.95,66358.02469135802,41.5965,41.7609,41.4389,41.754,66358.0247
2011-02-24 10:10:00,60.94,60.96,60.72,60.95,47288.35978835978,41.7472,41.7609,41.5965,41.754,47288.3598
2011-02-24 10:20:00,60.95,61.13,60.95,61.11,34942.6807760141,41.754,41.8774,41.754,41.8636,34942.6808
2011-02-24 10:30:00,61.11,61.11,60.76,60.88,52358.906525573184,41.8636,41.8636,41.6239,41.7061,52358.9065
2011-02-24 10:40:00,60.88,61.21,60.88,61.2,68672.83950617284,41.7061,41.9322,41.7061,41.9253,68672.8395
2011-02-24 10:50:00,61.19,61.25,60.93,61.02,55555.55555555555,41.9185,41.9596,41.7403,41.802,55555.5556
2011-02-24 11:00:00,61.0,61.11,60.89,60.93,34171.0758377425,41.7883,41.8636,41.7129,41.7403,34171.0758
2011-02-24 11:10:00,60.93,61.06,60.91,61.01,45414.462081128746,41.7403,41.8294,41.7266,41.7951,45414.4621
2011-02-24 11:20:00,60.99,61.15,60.86,61.15,27006.17283950617,41.7814,41.8911,41.6924,41.8911,27006.1728
2011-02-24 11:30:00,61.13,61.14,60.86,60.89,18298.059964726628,41.8774,41.8842,41.6924,41.7129,18298.06
2011-02-24 11:40:00,60.85,61.01,60.7,60.73,61728.395061728384,41.6855,41.7951,41.5828,41.6033,61728.3951
2011-02-24 11:50:00,60.73,60.89,60.7,60.82,31635.8024691358,41.6033,41.7129,41.5828,41.665,31635.8025
2011-02-24 12:00:00,60.83,60.85,60.63,60.65,26124.338624338623,41.6718,41.6855,41.5348,41.5485,26124.3386
2011-02-24 12:10:00,60.63,61.1,60.63,61.05,72530.86419753086,41.5348,41.8568,41.5348,41.8225,72530.8642
2011-02-24 12:20:00,61.04,61.09,60.8,60.85,18849.206349206343,41.8157,41.8499,41.6513,41.6855,18849.2063
2011-02-24 12:30:00,60.84,60.99,60.81,60.99,39131.39329805997,41.6787,41.7814,41.6581,41.7814,39131.3933
2011-02-24 12:40:00,61.0,61.04,60.87,60.92,29541.44620811288,41.7883,41.8157,41.6992,41.7335,29541.4462
2011-02-24 12:50:00,60.93,61.16,60.89,61.15,38249.55908289241,41.7403,41.8979,41.7129,41.8911,38249.5591
2011-02-24 13:00:00,61.15,61.21,61.0,61.05,48611.1111111111,41.8911,41.9322,41.7883,41.8225,48611.1111
2011-02-24 13:10:00,61.03,61.15,61.03,61.07,43430.33509700176,41.8088,41.8911,41.8088,41.8362,43430.3351
2011-02-24 13:20:00,61.07,61.1,60.98,61.06,66909.17107583773,41.8362,41.8568,41.7746,41.8294,66909.1711
2011-02-24 13:30:00,61.07,61.18,61.06,61.13,56547.61904761904,41.8362,41.9116,41.8294,41.8774,56547.619
2011-02-24 13:40:00,61.13,61.17,60.98,61.02,60846.56084656084,41.8774,41.9048,41.7746,41.802,60846.5608
2011-02-24 13:50:00,61.04,61.12,60.96,61.05,30864.197530864192,41.8157,41.8705,41.7609,41.8225,30864.1975
2011-02-24 14:00:00,61.02,61.12,60.95,61.05,34722.22222222222,41.802,41.8705,41.754,41.8225,34722.2222
2011-02-24 14:10:00,61.09,61.35,61.06,61.34,67680.77601410935,41.8499,42.0281,41.8294,42.0212,67680.776
2011-02-24 14:20:00,61.31,61.37,61.24,61.26,34391.53439153439,42.0007,42.0418,41.9527,41.9664,34391.5344
2011-02-24 14:30:00,61.24,61.3,61.14,61.19,65806.8783068783,41.9527,41.9938,41.8842,41.9185,65806.8783
2011-02-24 14:40:00,61.22,61.22,60.95,61.06,128196.64902998236,41.939,41.939,41.754,41.8294,128196.649
2011-02-24 14:50:00,61.05,61.06,60.82,60.93,68011.46384479717,41.8225,41.8294,41.665,41.7403,68011.4638
2011-02-24 15:00:00,60.92,61.11,60.9,61.1,56437.3897707231,41.7335,41.8636,41.7198,41.8568,56437.3898
2011-02-24 15:10:00,61.09,61.11,60.96,61.05,61067.01940035273,41.8499,41.8636,41.7609,41.8225,61067.0194
2011-02-24 15:20:00,61.05,61.07,60.96,60.97,127094.35626102291,41.8225,41.8362,41.7609,41.7677,127094.3563
2011-02-24 15:30:00,60.97,61.04,60.9,60.92,88844.7971781305,41.7677,41.8157,41.7198,41.7335,88844.7972
2011-02-24 15:40:00,60.91,60.99,60.84,60.86,141754.85008818342,41.7266,41.7814,41.6787,41.6924,141754.8501
2011-02-24 15:50:00,60.85,60.91,60.76,60.8,173611.1111111111,41.6855,41.7266,41.6239,41.6513,173611.1111
2011-02-25 09:30:00,60.97,61.32,60.79,61.03,80908.28924162257,41.7677,42.0075,41.6444,41.8088,80908.2892
2011-02-25 09:40:00,60.99,61.04,60.64,60.92,55004.40917107583,41.7814,41.8157,41.5417,41.7335,55004.4092
2011-02-25 09:50:00,60.91,60.91,60.53,60.71,57760.14109347442,41.7266,41.7266,41.4663,41.5896,57760.1411
2011-02-25 10:00:00,60.68,60.95,60.65,60.88,53571.428571428565,41.5691,41.754,41.5485,41.7061,53571.4286
2011-02-25 10:10:00,60.86,60.94,60.82,60.86,75727.51322751322,41.6924,41.7472,41.665,41.6924,75727.5132
2011-02-25 10:20:00,60.87,60.97,60.79,60.82,58421.51675485008,41.6992,41.7677,41.6444,41.665,58421.5168
2011-02-25 10:30:00,60.82,60.88,60.78,60.84,118496.47266313931,41.665,41.7061,41.6376,41.6787,118496.4727
2011-02-25 10:40:00,60.82,60.85,60.76,60.82,44973.544973544966,41.665,41.6855,41.6239,41.665,44973.545
2011-02-25 10:50:00,60.81,60.88,60.75,60.76,72420.63492063491,41.6581,41.7061,41.617,41.6239,72420.6349
2011-02-25 11:00:00,60.76,60.78,60.6,60.6,37367.724867724864,41.6239,41.6376,41.5143,41.5143,37367.7249
2011-02-25 11:10:00,60.59,60.6,60.43,60.44,48721.34038800705,41.5074,41.5143,41.3978,41.4047,48721.3404
2011-02-25 11:20:00,60.44,60.5,60.34,60.35,46075.8377425044,41.4047,41.4458,41.3362,41.343,46075.8377
2011-02-25 11:30:00,60.37,60.42,60.29,60.34,36375.66137566137,41.3567,41.391,41.3019,41.3362,36375.6614
2011-02-25 11:40:00,60.34,60.34,60.17,60.19,31966.49029982363,41.3362,41.3362,41.2197,41.2334,31966.4903
2011-02-25 11:50:00,60.19,60.35,60.17,60.35,39572.31040564374,41.2334,41.343,41.2197,41.343,39572.3104
2011-02-25 12:00:00,60.34,60.44,60.33,60.43,22927.68959435626,41.3362,41.4047,41.3293,41.3978,22927.6896
2011-02-25 12:10:00,60.43,60.43,60.34,60.37,32848.324514991175,41.3978,41.3978,41.3362,41.3567,32848.3245
2011-02-25 12:20:00,60.37,60.39,60.28,60.33,51917.98941798941,41.3567,41.3704,41.2951,41.3293,51917.9894
2011-02-25 12:30:00,60.34,60.38,60.32,60.32,24470.89947089947,41.3362,41.3636,41.3225,41.3225,24470.8995
2011-02-25 12:40:00,60.33,60.44,60.31,60.44,27226.631393298056,41.3293,41.4047,41.3156,41.4047,27226.6314
2011-02-25 12:50:00,60.44,60.49,60.43,60.43,25242.50440917108,41.4047,41.4389,41.3978,41.3978,25242.5044
2011-02-25 13:00:00,60.43,60.47,60.37,60.47,21494.70899470899,41.3978,41.4252,41.3567,41.4252,21494.709
2011-02-25 13:10:00,60.47,60.58,60.45,60.58,35273.36860670194,41.4252,41.5006,41.4115,41.5006,35273.3686
2011-02-25 13:20:00,60.57,60.6,60.5,60.51,18187.830687830687,41.4937,41.5143,41.4458,41.4526,18187.8307
2011-02-25 13:30:00,60.51,60.52,60.46,60.48,34501.76366843033,41.4526,41.4595,41.4184,41.4321,34501.7637
2011-02-25 13:40:00,60.47,60.56,60.47,60.51,31635.8024691358,41.4252,41.4869,41.4252,41.4526,31635.8025
2011-02-25 13:50:00,60.51,60.53,60.46,60.47,31635.8024691358,41.4526,41.4663,41.4184,41.4252,31635.8025
2011-02-25 14:00:00,60.48,60.51,60.38,60.49,30753.96825396825,41.4321,41.4526,41.3636,41.4389,30753.9683
2011-02-25 14:10:00,60.5,60.51,60.46,60.48,48721.34038800705,41.4458,41.4526,41.4184,41.4321,48721.3404
2011-02-25 14:20:00,60.47,60.48,60.36,60.39,26234.567901234564,41.4252,41.4321,41.3499,41.3704,26234.5679
2011-02-25 14:30:00,60.39,60.53,60.39,60.46,30974.426807760137,41.3704,41.4663,41.3704,41.4184,30974.4268
2011-02-25 14:40:00,60.46,60.46,60.38,60.39,35052.91005291005,41.4184,41.4184,41.3636,41.3704,35052.9101
2011-02-25 14:50:00,60.39,60.48,60.35,60.46,39462.08112874779,41.3704,41.4321,41.343,41.4184,39462.0811
2011-02-25 15:00:00,60.46,60.46,60.41,60.45,19069.66490299824,41.4184,41.4184,41.3841,41.4115,19069.6649
2011-02-25 15:10:00,60.45,60.48,60.41,60.42,74845.67901234567,41.4115,41.4321,41.3841,41.391,74845.679
2011-02-25 15:20:00,60.42,60.48,60.38,60.46,69775.13227513227,41.391,41.4321,41.3636,41.4184,69775.1323
2011-02-25 15:30:00,60.47,60.49,60.38,60.43,76719.57671957671,41.4252,41.4389,41.3636,41.3978,76719.5767
2011-02-25 15:40:00,60.43,60.45,60.35,60.4,71869.4885361552,41.3978,41.4115,41.343,41.3773,71869.4885
2011-02-25 15:50:00,60.4,60.42,60.32,60.35,123126.10229276896,41.3773,41.391,41.3225,41.343,123126.1023
2011-02-28 09:30:00,60.35,60.56,59.95,60.5,100198.41269841268,41.343,41.4869,41.069,41.4458,100198.4127
2011-02-28 09:40:00,60.51,60.83,60.47,60.71,68893.29805996471,41.4526,41.6718,41.4252,41.5896,68893.2981
2011-02-28 09:50:00,60.76,60.98,60.65,60.82,80687.83068783068,41.6239,41.7746,41.5485,41.665,80687.8307
2011-02-28 10:00:00,60.8,61.06,60.79,60.85,119929.45326278658,41.6513,41.8294,41.6444,41.6855,119929.4533
2011-02-28 10:10:00,60.84,60.96,60.8,60.95,32738.09523809524,41.6787,41.7609,41.6513,41.754,32738.0952
2011-02-28 10:20:00,60.95,61.27,60.95,61.22,63271.6049382716,41.754,41.9733,41.754,41.939,63271.6049
2011-02-28 10:30:00,61.22,61.31,61.09,61.1,118937.3897707231,41.939,42.0007,41.8499,41.8568,118937.3898
2011-02-28 10:40:00,61.11,61.24,61.11,61.18,23809.52380952381,41.8636,41.9527,41.8636,41.9116,23809.5238
2011-02-28 10:50:00,61.18,61.2,61.01,61.13,32958.55379188712,41.9116,41.9253,41.7951,41.8774,32958.5538
2011-02-28 11:00:00,61.13,61.14,60.94,60.98,49713.40388007054,41.8774,41.8842,41.7472,41.7746,49713.4039
2011-02-28 11:10:00,60.97,61.08,60.92,60.96,31746.031746031746,41.7677,41.8431,41.7335,41.7609,31746.0317
2011-02-28 11:20:00,60.95,61.11,60.91,61.04,36926.80776014109,41.754,41.8636,41.7266,41.8157,36926.8078
2011-02-28 11:30:00,61.04,61.06,60.84,60.91,57539.68253968253,41.8157,41.8294,41.6787,41.7266,57539.6825
2011-02-28 11:40:00,60.9,60.99,60.86,60.93,21164.02116402116,41.7198,41.7814,41.6924,41.7403,21164.0212
2011-02-28 11:50:00,60.95,60.97,60.73,60.73,32407.407407407405,41.754,41.7677,41.6033,41.6033,32407.4074
2011-02-28 12:00:00,60.74,60.76,60.61,60.74,42328.04232804232,41.6102,41.6239,41.5211,41.6102,42328.0423
2011-02-28 12:10:00,60.71,60.74,60.61,60.63,22376.54320987654,41.5896,41.6102,41.5211,41.5348,22376.5432
2011-02-28 12:20:00,60.66,60.76,60.66,60.76,20171.95767195767,41.5554,41.6239,41.5554,41.6239,20171.9577
2011-02-28 12:30:00,60.74,60.82,60.73,60.82,79695.76719576718,41.6102,41.665,41.6033,41.665,79695.7672
2011-02-28 12:40:00,60.83,60.92,60.79,60.8,44422.39858906525,41.6718,41.7335,41.6444,41.6513,44422.3986
2011-02-28 12:50:00,60.8,60.85,60.65,60.66,38690.47619047618,41.6513,41.6855,41.5485,41.5554,38690.4762
2011-02-28 13:00:00,60.65,60.66,60.51,60.53,37037.03703703703,41.5485,41.5554,41.4526,41.4663,37037.037
2011-02-28 13:10:00,60.54,60.56,60.49,60.51,11904.761904761905,41.4732,41.4869,41.4389,41.4526,11904.7619
2011-02-28 13:20:00,60.53,60.56,60.38,60.46,24360.670194003524,41.4663,41.4869,41.3636,41.4184,24360.6702
2011-02-28 13:30:00,60.44,60.49,60.36,60.41,26234.567901234564,41.4047,41.4389,41.3499,41.3841,26234.5679
2011-02-28 13:40:00,60.42,60.46,60.31,60.39,37808.64197530864,41.391,41.4184,41.3156,41.3704,37808.642
2011-02-28 13:50:00,60.39,60.42,60.34,60.35,22707.231040564373,41.3704,41.391,41.3362,41.343,22707.231
2011-02-28 14:00:00,60.35,60.38,60.32,60.35,31525.57319223985,41.343,41.3636,41.3225,41.343,31525.5732
2011-02-28 14:10:00,60.35,60.43,60.35,60.42,22927.68959435626,41.343,41.3978,41.343,41.391,22927.6896
2011-02-28 14:20:00,60.43,60.56,60.42,60.54,40123.456790123455,41.3978,41.4869,41.391,41.4732,40123.4568
2011-02-28 14:30:00,60.55,60.58,60.53,60.56,31305.11463844797,41.48,41.5006,41.4663,41.4869,31305.1146
2011-02-28 14:40:00,60.56,60.64,60.55,60.6,89726.63139329806,41.4869,41.5417,41.48,41.5143,89726.6314
2011-02-28 14:50:00,60.6,60.7,60.58,60.7,50925.92592592592,41.5143,41.5828,41.5006,41.5828,50925.9259
2011-02-28 15:00:00,60.7,60.72,60.52,60.52,67570.5467372134,41.5828,41.5965,41.4595,41.4595,67570.5467
2011-02-28 15:10:00,60.52,60.64,60.52,60.58,57649.91181657848,41.4595,41.5417,41.4595,41.5006,57649.9118
2011-02-28 15:20:00,60.59,60.62,60.57,60.6,62059.08289241622,41.5074,41.528,41.4937,41.5143,62059.0829
2011-02-28 15:30:00,60.6,60.63,60.53,60.54,74074.07407407406,41.5143,41.5348,41.4663,41.4732,74074.0741
2011-02-28 15:40:00,60.54,60.54,60.46,60.46,88183.42151675484,41.4732,41.4732,41.4184,41.4184,88183.4215
2011-02-28 15:50:00,60.46,60.5,60.42,60.49,200617.28395061727,41.4184,41.4458,41.391,41.4389,200617.284
2011-03-01 09:30:00,60.79,61.09,60.64,61.08,235559.96472663136,41.6444,41.8499,41.5417,41.8431,235559.9647
2011-03-01 09:40:00,61.08,61.31,60.96,61.09,74404.7619047619,41.8431,42.0007,41.7609,41.8499,74404.7619
2011-03-01 09:50:00,61.13,61.42,61.04,61.05,68783.06878306878,41.8774,42.076,41.8157,41.8225,68783.0688
2011-03-01 10:00:00,61.04,61.15,60.76,60.85,45855.37918871252,41.8157,41.8911,41.6239,41.6855,45855.3792
2011-03-01 10:10:00,60.83,61.01,60.76,60.84,61067.01940035273,41.6718,41.7951,41.6239,41.6787,61067.0194
2011-03-01 10:20:00,60.78,61.01,60.77,60.84,54453.26278659611,41.6376,41.7951,41.6307,41.6787,54453.2628
2011-03-01 10:30:00,60.87,60.9,60.59,60.7,43871.25220458553,41.6992,41.7198,41.5074,41.5828,43871.2522
2011-03-01 10:40:00,60.67,60.67,60.41,60.45,47508.81834215167,41.5622,41.5622,41.3841,41.4115,47508.8183
2011-03-01 10:50:00,60.46,60.64,60.42,60.58,25352.73368606701,41.4184,41.5417,41.391,41.5006,25352.7337
2011-03-01 11:00:00,60.59,60.68,60.52,60.64,21274.250440917105,41.5074,41.5691,41.4595,41.5417,21274.2504
2011-03-01 11:10:00,60.66,60.77,60.52,60.55,38580.246913580246,41.5554,41.6307,41.4595,41.48,38580.2469
2011-03-01 11:20:00,60.56,60.56,60.27,60.27,39131.39329805997,41.4869,41.4869,41.2882,41.2882,39131.3933
2011-03-01 11:30:00,60.3,60.35,60.17,60.28,40564.37389770723,41.3088,41.343,41.2197,41.2951,40564.3739
2011-03-01 11:40:00,60.27,60.39,60.24,60.33,19731.040564373896,41.2882,41.3704,41.2677,41.3293,19731.0406
2011-03-01 11:50:00,60.3,60.4,60.25,60.31,58421.51675485008,41.3088,41.3773,41.2745,41.3156,58421.5168
2011-03-01 12:00:00,60.29,60.56,60.23,60.56,52028.21869488536,41.3019,41.4869,41.2608,41.4869,52028.2187
2011-03-01 12:10:00,60.56,60.58,60.27,60.27,26565.2557319224,41.4869,41.5006,41.2882,41.2882,26565.2557
2011-03-01 12:20:00,60.28,60.33,60.14,60.17,13227.513227513226,41.2951,41.3293,41.1991,41.2197,13227.5132
2011-03-01 12:30:00,60.17,60.36,60.17,60.3,21384.47971781305,41.2197,41.3499,41.2197,41.3088,21384.4797
2011-03-01 12:40:00,60.31,60.4,60.3,60.34,22817.460317460314,41.3156,41.3773,41.3088,41.3362,22817.4603
2011-03-01 12:50:00,60.33,60.4,60.3,60.33,11904.761904761905,41.3293,41.3773,41.3088,41.3293,11904.7619
2011-03-01 13:00:00,60.34,60.34,60.17,60.28,14880.95238095238,41.3362,41.3362,41.2197,41.2951,14880.9524
2011-03-01 13:10:00,60.27,60.37,60.21,60.25,19620.81128747795,41.2882,41.3567,41.2471,41.2745,19620.8113
2011-03-01 13:20:00,60.23,60.25,59.97,60.03,35934.7442680776,41.2608,41.2745,41.0827,41.1238,35934.7443
2011-03-01 13:30:00,60.04,60.1,60.02,60.07,17636.68430335097,41.1306,41.1717,41.1169,41.1512,17636.6843
2011-03-01 13:40:00,60.08,60.08,59.92,59.95,13558.201058201055,41.158,41.158,41.0484,41.069,13558.2011
2011-03-01 13:50:00,59.97,60.1,59.91,60.03,17416.225749559082,41.0827,41.1717,41.0416,41.1238,17416.2257
2011-03-01 14:00:00,60.02,60.02,59.82,59.88,32407.407407407405,41.1169,41.1169,40.9799,41.021,32407.4074
2011-03-01 14:10:00,59.86,59.95,59.78,59.9,24581.12874779541,41.0073,41.069,40.9525,41.0347,24581.1287
2011-03-01 14:20:00,59.92,59.92,59.78,59.78,18959.43562610229,41.0484,41.0484,40.9525,40.9525,18959.4356
2011-03-01 14:30:00,59.77,59.82,59.64,59.72,32517.636684303347,40.9457,40.9799,40.8566,40.9114,32517.6367
2011-03-01 14:40:00,59.71,59.79,59.71,59.73,31305.11463844797,40.9046,40.9594,40.9046,40.9183,31305.1146
2011-03-01 14:50:00,59.73,59.83,59.69,59.71,29761.90476190476,40.9183,40.9868,40.8909,40.9046,29761.9048
2011-03-01 15:00:00,59.72,59.83,59.6,59.62,36044.97354497354,40.9114,40.9868,40.8292,40.8429,36044.9735
2011-03-01 15:10:00,59.62,59.84,59.57,59.83,47067.90123456789,40.8429,40.9936,40.8087,40.9868,47067.9012
2011-03-01 15:20:00,59.83,59.85,59.71,59.71,35493.82716049382,40.9868,41.0005,40.9046,40.9046,35493.8272
2011-03-01 15:30:00,59.7,59.87,59.7,59.85,115520.28218694884,40.8977,41.0142,40.8977,41.0005,115520.2822
2011-03-01 15:40:00,59.86,59.93,59.84,59.85,113646.3844797178,41.0073,41.0553,40.9936,41.0005,113646.3845
2011-03-01 15:50:00,59.86,59.88,59.74,59.75,104607.58377425042,41.0073,41.021,40.9251,40.932,104607.5838
2011-03-02 09:30:00,59.72,60.05,59.72,59.86,110229.27689594356,40.9114,41.1375,40.9114,41.0073,110229.2769
2011-03-02 09:40:00,59.87,60.15,59.86,59.95,56988.53615520282,41.0142,41.206,41.0073,41.069,56988.5362
2011-03-02 09:50:00,59.94,60.32,59.94,60.24,46516.754850088175,41.0621,41.3225,41.0621,41.2677,46516.7549
2011-03-02 10:00:00,60.23,60.29,60.07,60.07,34501.76366843033,41.2608,41.3019,41.1512,41.1512,34501.7637
2011-03-02 10:10:00,60.08,60.12,59.98,60.06,59744.2680776014,41.158,41.1854,41.0895,41.1443,59744.2681
2011-03-02 10:20:00,60.05,60.06,59.86,59.95,54122.57495590828,41.1375,41.1443,41.0073,41.069,54122.575
2011-03-02 10:30:00,59.94,60.37,59.93,60.32,82341.26984126984,41.0621,41.3567,41.0553,41.3225,82341.2698
2011-03-02 10:40:00,60.34,60.37,60.18,60.22,47288.35978835978,41.3362,41.3567,41.2265,41.254,47288.3598
2011-03-02 10:50:00,60.22,60.34,60.18,60.24,43430.33509700176,41.254,41.3362,41.2265,41.2677,43430.3351
2011-03-02 11:00:00,60.26,60.27,60.07,60.16,42548.50088183421,41.2814,41.2882,41.1512,41.2128,42548.5009
2011-03-02 11:10:00,60.15,60.17,59.97,59.97,30202.821869488533,41.206,41.2197,41.0827,41.0827,30202.8219
2011-03-02 11:20:00,59.96,60.16,59.9,60.0,44642.85714285714,41.0758,41.2128,41.0347,41.1032,44642.8571
2011-03-02 11:30:00,59.98,60.08,59.94,59.94,24470.89947089947,41.0895,41.158,41.0621,41.0621,24470.8995
2011-03-02 11:40:00,59.97,59.98,59.78,59.85,47067.90123456789,41.0827,41.0895,40.9525,41.0005,47067.9012
2011-03-02 11:50:00,59.87,59.91,59.69,59.69,23368.60670194004,41.0142,41.0416,40.8909,40.8909,23368.6067
2011-03-02 12:00:00,59.69,60.0,59.65,59.99,31084.65608465608,40.8909,41.1032,40.8635,41.0964,31084.6561
2011-03-02 12:10:00,59.99,60.08,59.93,60.07,30864.197530864192,41.0964,41.158,41.0553,41.1512,30864.1975
2011-03-02 12:20:00,60.07,60.19,60.04,60.18,10582.01058201058,41.1512,41.2334,41.1306,41.2265,10582.0106
2011-03-02 12:30:00,60.18,60.3,60.15,60.25,9589.947089947089,41.2265,41.3088,41.206,41.2745,9589.9471
2011-03-02 12:40:00,60.25,60.3,60.17,60.27,13668.430335097,41.2745,41.3088,41.2197,41.2882,13668.4303
2011-03-02 12:50:00,60.26,60.33,60.19,60.28,23919.75308641975,41.2814,41.3293,41.2334,41.2951,23919.7531
2011-03-02 13:00:00,60.27,60.38,60.27,60.32,30202.821869488533,41.2882,41.3636,41.2882,41.3225,30202.8219
2011-03-02 13:10:00,60.31,60.39,60.26,60.3,29761.90476190476,41.3156,41.3704,41.2814,41.3088,29761.9048
2011-03-02 13:20:00,60.3,60.46,60.27,60.36,28108.465608465605,41.3088,41.4184,41.2882,41.3499,28108.4656
2011-03-02 13:30:00,60.34,60.37,60.19,60.23,17857.142857142855,41.3362,41.3567,41.2334,41.2608,17857.1429
2011-03-02 13:40:00,60.27,60.27,59.95,60.0,30092.592592592588,41.2882,41.2882,41.069,41.1032,30092.5926
2011-03-02 13:50:00,59.99,60.08,59.88,59.99,24140.21164021164,41.0964,41.158,41.021,41.0964,24140.2116
2011-03-02 14:00:00,59.97,60.02,59.83,60.0,27667.548500881832,41.0827,41.1169,40.9868,41.1032,27667.5485
2011-03-02 14:10:00,60.02,60.19,59.98,60.06,21494.70899470899,41.1169,41.2334,41.0895,41.1443,21494.709
2011-03-02 14:20:00,60.07,60.21,60.06,60.08,27777.777777777774,41.1512,41.2471,41.1443,41.158,27777.7778
2011-03-02 14:30:00,60.07,60.32,60.07,60.27,23037.9188712522,41.1512,41.3225,41.1512,41.2882,23037.9189
2011-03-02 14:40:00,60.27,60.47,60.27,60.35,30202.821869488533,41.2882,41.4252,41.2882,41.343,30202.8219
2011-03-02 14:50:00,60.35,60.4,60.32,60.36,19841.26984126984,41.343,41.3773,41.3225,41.3499,19841.2698
2011-03-02 15:00:00,60.35,60.49,60.34,60.47,18077.60141093474,41.343,41.4389,41.3362,41.4252,18077.6014
2011-03-02 15:10:00,60.48,60.5,60.38,60.39,30753.96825396825,41.4321,41.4458,41.3636,41.3704,30753.9683
2011-03-02 15:20:00,60.38,60.45,60.31,60.33,27116.402116402114,41.3636,41.4115,41.3156,41.3293,27116.4021
2011-03-02 15:30:00,60.31,60.37,60.2,60.32,77711.6402116402,41.3156,41.3567,41.2402,41.3225,77711.6402
2011-03-02 15:40:00,60.32,60.37,60.22,60.29,92372.1340388007,41.3225,41.3567,41.254,41.3019,92372.134
2011-03-02 15:50:00,60.31,60.33,60.21,60.31,106261.02292768958,41.3156,41.3293,41.2471,41.3156,106261.0229
2011-03-03 09:30:00,60.66,61.15,60.63,61.14,80026.45502645502,41.5554,41.8911,41.5348,41.8842,80026.455
2011-03-03 09:40:00,61.17,61.54,61.15,61.34,52358.906525573184,41.9048,42.1582,41.8911,42.0212,52358.9065
2011-03-03 09:50:00,61.34,61.48,61.17,61.26,40564.37389770723,42.0212,42.1171,41.9048,41.9664,40564.3739
2011-03-03 10:00:00,61.25,61.34,61.05,61.22,41666.66666666666,41.9596,42.0212,41.8225,41.939,41666.6667
2011-03-03 10:10:00,61.2,61.4,61.2,61.26,27777.777777777774,41.9253,42.0623,41.9253,41.9664,27777.7778
2011-03-03 10:20:00,61.25,61.27,61.11,61.15,33730.15873015873,41.9596,41.9733,41.8636,41.8911,33730.1587
2011-03-03 10:30:00,61.17,61.28,61.09,61.15,37257.49559082892,41.9048,41.9801,41.8499,41.8911,37257.4956
2011-03-03 10:40:00,61.15,61.41,61.12,61.36,61067.01940035273,41.8911,42.0692,41.8705,42.0349,61067.0194
2011-03-03 10:50:00,61.36,61.36,61.03,61.08,50595.23809523809,42.0349,42.0349,41.8088,41.8431,50595.2381
2011-03-03 11:00:00,61.09,61.29,61.09,61.22,46957.67195767196,41.8499,41.987,41.8499,41.939,46957.672
2011-03-03 11:10:00,61.23,61.23,61.02,61.15,37147.266313932974,41.9459,41.9459,41.802,41.8911,37147.2663
2011-03-03 11:20:00,61.16,61.17,61.08,61.11,64814.81481481481,41.8979,41.9048,41.8431,41.8636,64814.8148
2011-03-03 11:30:00,61.11,61.15,61.07,61.1,34611.992945326274,41.8636,41.8911,41.8362,41.8568,34611.9929
2011-03-03 11:40:00,61.1,61.26,61.09,61.22,55114.638447971774,41.8568,41.9664,41.8499,41.939,55114.6384
2011-03-03 11:50:00,61.22,61.41,61.21,61.37,51146.38447971781,41.939,42.0692,41.9322,42.0418,51146.3845
2011-03-03 12:00:00,61.39,61.44,61.28,61.34,75837.74250440917,42.0555,42.0897,41.9801,42.0212,75837.7425
2011-03-03 12:10:00,61.33,61.34,61.21,61.26,34171.0758377425,42.0144,42.0212,41.9322,41.9664,34171.0758
2011-03-03 12:20:00,61.27,61.4,61.26,61.31,50374.7795414462,41.9733,42.0623,41.9664,42.0007,50374.7795
2011-03-03 12:30:00,61.33,61.41,61.28,61.35,38029.10052910053,42.0144,42.0692,41.9801,42.0281,38029.1005
2011-03-03 12:40:00,61.34,61.41,61.32,61.41,31305.11463844797,42.0212,42.0692,42.0075,42.0692,31305.1146
2011-03-03 12:50:00,61.42,61.46,61.4,61.44,22156.08465608465,42.076,42.1034,42.0623,42.0897,22156.0847
2011-03-03 13:00:00,61.44,61.47,61.38,61.4,20833.33333333333,42.0897,42.1103,42.0486,42.0623,20833.3333
2011-03-03 13:10:00,61.41,61.43,61.35,61.38,24360.670194003524,42.0692,42.0829,42.0281,42.0486,24360.6702
2011-03-03 13:20:00,61.38,61.54,61.34,61.48,35604.056437389765,42.0486,42.1582,42.0212,42.1171,35604.0564
2011-03-03 13:30:00,61.45,61.6,61.45,61.57,40123.456790123455,42.0966,42.1993,42.0966,42.1788,40123.4568
2011-03-03 13:40:00,61.56,61.58,61.49,61.54,30313.05114638448,42.1719,42.1856,42.124,42.1582,30313.0511
2011-03-03 13:50:00,61.54,61.54,61.41,61.42,25242.50440917108,42.1582,42.1582,42.0692,42.076,25242.5044
2011-03-03 14:00:00,61.42,61.54,61.4,61.44,38249.55908289241,42.076,42.1582,42.0623,42.0897,38249.5591
2011-03-03 14:10:00,61.44,61.59,61.43,61.51,35383.59788359788,42.0897,42.1925,42.0829,42.1377,35383.5979
2011-03-03 14:20:00,61.5,61.54,61.34,61.36,30313.05114638448,42.1308,42.1582,42.0212,42.0349,30313.0511
2011-03-03 14:30:00,61.37,61.44,61.35,61.38,31305.11463844797,42.0418,42.0897,42.0281,42.0486,31305.1146
2011-03-03 14:40:00,61.39,61.4,61.33,61.34,27447.089947089946,42.0555,42.0623,42.0144,42.0212,27447.0899
2011-03-03 14:50:00,61.34,61.46,61.3,61.46,47508.81834215167,42.0212,42.1034,41.9938,42.1034,47508.8183
2011-03-03 15:00:00,61.45,61.45,61.33,61.34,58972.6631393298,42.0966,42.0966,42.0144,42.0212,58972.6631
2011-03-03 15:10:00,61.33,61.36,61.26,61.28,41556.43738977072,42.0144,42.0349,41.9664,41.9801,41556.4374
2011-03-03 15:20:00,61.27,61.33,61.25,61.25,41666.66666666666,41.9733,42.0144,41.9596,41.9596,41666.6667
2011-03-03 15:30:00,61.25,61.25,61.14,61.25,81349.20634920635,41.9596,41.9596,41.8842,41.9596,81349.2063
2011-03-03 15:40:00,61.25,61.32,61.23,61.25,73963.84479717813,41.9596,42.0075,41.9459,41.9596,73963.8448
2011-03-03 15:50:00,61.25,61.31,61.18,61.22,102402.99823633156,41.9596,42.0007,41.9116,41.939,102402.9982
2011-03-04 09:30:00,61.27,61.42,60.89,61.01,87411.81657848324,41.9733,42.076,41.7129,41.7951,87411.8166
2011-03-04 09:40:00,61.01,61.15,60.91,61.08,41115.52028218695,41.7951,41.8911,41.7266,41.8431,41115.5203
2011-03-04 09:50:00,61.02,61.06,60.65,60.74,35493.82716049382,41.802,41.8294,41.5485,41.6102,35493.8272
2011-03-04 10:00:00,60.73,60.78,60.45,60.46,24250.440917107582,41.6033,41.6376,41.4115,41.4184,24250.4409
2011-03-04 10:10:00,60.48,60.56,60.4,60.48,36375.66137566137,41.4321,41.4869,41.3773,41.4321,36375.6614
2011-03-04 10:20:00,60.47,60.51,60.35,60.48,18849.206349206343,41.4252,41.4526,41.343,41.4321,18849.2063
2011-03-04 10:30:00,60.46,60.64,60.39,60.6,33068.783068783065,41.4184,41.5417,41.3704,41.5143,33068.7831
2011-03-04 10:40:00,60.61,60.7,60.49,60.52,41115.52028218695,41.5211,41.5828,41.4389,41.4595,41115.5203
2011-03-04 10:50:00,60.51,60.6,60.48,60.5,59413.58024691357,41.4526,41.5143,41.4321,41.4458,59413.5802
2011-03-04 11:00:00,60.5,60.52,60.28,60.33,65035.27336860669,41.4458,41.4595,41.2951,41.3293,65035.2734
2011-03-04 11:10:00,60.33,60.37,60.26,60.3,31635.8024691358,41.3293,41.3567,41.2814,41.3088,31635.8025
2011-03-04 11:20:00,60.3,60.38,60.27,60.3,19620.81128747795,41.3088,41.3636,41.2882,41.3088,19620.8113
2011-03-04 11:30:00,60.32,60.51,60.21,60.41,23037.9188712522,41.3225,41.4526,41.2471,41.3841,23037.9189
2011-03-04 11:40:00,60.39,60.45,60.3,60.34,19620.81128747795,41.3704,41.4115,41.3088,41.3362,19620.8113
2011-03-04 11:50:00,60.33,60.39,60.04,60.08,27888.00705467372,41.3293,41.3704,41.1306,41.158,27888.0071
2011-03-04 12:00:00,60.07,60.17,59.95,59.98,24140.21164021164,41.1512,41.2197,41.069,41.0895,24140.2116
2011-03-04 12:10:00,59.98,60.02,59.86,59.91,31415.34391534391,41.0895,41.1169,41.0073,41.0416,31415.3439
2011-03-04 12:20:00,59.9,59.9,59.77,59.87,16754.85008818342,41.0347,41.0347,40.9457,41.0142,16754.8501
2011-03-04 12:30:00,59.87,59.95,59.78,59.94,14329.805996472662,41.0142,41.069,40.9525,41.0621,14329.806
2011-03-04 12:40:00,59.96,59.97,59.88,59.94,27888.00705467372,41.0758,41.0827,41.021,41.0621,27888.0071
2011-03-04 12:50:00,59.94,59.97,59.88,59.93,35824.514991181655,41.0621,41.0827,41.021,41.0553,35824.515
2011-03-04 13:00:00,59.93,59.98,59.91,59.97,20943.56261022928,41.0553,41.0895,41.0416,41.0827,20943.5626
2011-03-04 13:10:00,59.96,59.97,59.82,59.9,24360.670194003524,41.0758,41.0827,40.9799,41.0347,24360.6702
2011-03-04 13:20:00,59.88,59.96,59.88,59.9,14660.493827160491,41.021,41.0758,41.021,41.0347,14660.4938
2011-03-04 13:30:00,59.88,59.94,59.86,59.87,34722.22222222222,41.021,41.0621,41.0073,41.0142,34722.2222
2011-03-04 13:40:00,59.87,59.88,59.78,59.78,20061.728395061727,41.0142,41.021,40.9525,40.9525,20061.7284
2011-03-04 13:50:00,59.81,59.89,59.74,59.87,12566.137566137564,40.9731,41.0279,40.9251,41.0142,12566.1376
2011-03-04 14:00:00,59.86,59.86,59.77,59.77,13668.430335097,41.0073,41.0073,40.9457,40.9457,13668.4303
2011-03-04 14:10:00,59.77,59.83,59.76,59.81,15321.869488536153,40.9457,40.9868,40.9388,40.9731,15321.8695
2011-03-04 14:20:00,59.79,59.88,59.78,59.88,12125.220458553791,40.9594,41.021,40.9525,41.021,12125.2205
2011-03-04 14:30:00,59.86,59.91,59.83,59.88,16313.932980599646,41.0073,41.0416,40.9868,41.021,16313.933
2011-03-04 14:40:00,59.88,59.95,59.87,59.92,17305.996472663137,41.021,41.069,41.0142,41.0484,17305.9965
2011-03-04 14:50:00,59.93,60.09,59.91,60.09,16644.620811287477,41.0553,41.1649,41.0416,41.1649,16644.6208
2011-03-04 15:00:00,60.09,60.21,60.09,60.16,27888.00705467372,41.1649,41.2471,41.1649,41.2128,27888.0071
2011-03-04 15:10:00,60.17,60.22,60.07,60.14,25022.045855379187,41.2197,41.254,41.1512,41.1991,25022.0459
2011-03-04 15:20:00,60.13,60.13,60.0,60.03,20502.6455026455,41.1923,41.1923,41.1032,41.1238,20502.6455
2011-03-04 15:30:00,60.05,60.12,59.95,60.12,46075.8377425044,41.1375,41.1854,41.069,41.1854,46075.8377
2011-03-04 15:40:00,60.13,60.37,60.12,60.32,87191.35802469135,41.1923,41.3567,41.1854,41.3225,87191.358
2011-03-04 15:50:00,60.3,60.55,60.3,60.48,120480.5996472663,41.3088,41.48,41.3088,41.4321,120480.5996
2011-03-07 09:30:00,60.58,60.92,60.55,60.92,65586.41975308642,41.5006,41.7335,41.48,41.7335,65586.4198
2011-03-07 09:40:00,60.9,61.0,60.71,60.76,21164.02116402116,41.7198,41.7883,41.5896,41.6239,21164.0212
2011-03-07 09:50:00,60.74,60.97,60.74,60.88,44312.16931216931,41.6102,41.7677,41.6102,41.7061,44312.1693
2011-03-07 10:00:00,60.89,61.01,60.68,60.76,58531.74603174603,41.7129,41.7951,41.5691,41.6239,58531.746
2011-03-07 10:10:00,60.76,60.79,60.46,60.46,36485.89065255732,41.6239,41.6444,41.4184,41.4184,36485.8907
2011-03-07 10:20:00,60.46,60.61,60.37,60.6,66137.56613756613,41.4184,41.5211,41.3567,41.5143,66137.5661
2011-03-07 10:30:00,60.62,60.65,60.29,60.3,70216.04938271604,41.528,41.5485,41.3019,41.3088,70216.0494
2011-03-07 10:40:00,60.32,60.32,60.08,60.16,30753.96825396825,41.3225,41.3225,41.158,41.2128,30753.9683
2011-03-07 10:50:00,60.18,60.25,59.99,60.03,28659.611992945323,41.2265,41.2745,41.0964,41.1238,28659.612
2011-03-07 11:00:00,60.02,60.05,59.82,59.88,30643.738977072306,41.1169,41.1375,40.9799,41.021,30643.739
2011-03-07 11:10:00,59.86,59.98,59.77,59.9,11904.761904761905,41.0073,41.0895,40.9457,41.0347,11904.7619
2011-03-07 11:20:00,59.88,59.88,59.67,59.68,23037.9188712522,41.021,41.021,40.8772,40.884,23037.9189
2011-03-07 11:30:00,59.69,59.78,59.56,59.72,25132.27513227513,40.8909,40.9525,40.8018,40.9114,25132.2751
2011-03-07 11:40:00,59.73,59.74,59.5,59.53,15101.410934744266,40.9183,40.9251,40.7607,40.7813,15101.4109
2011-03-07 11:50:00,59.51,59.63,59.49,59.61,11243.38624338624,40.7676,40.8498,40.7539,40.8361,11243.3862
2011-03-07 12:00:00,59.61,59.75,59.57,59.75,36485.89065255732,40.8361,40.932,40.8087,40.932,36485.8907
2011-03-07 12:10:00,59.73,59.87,59.7,59.75,18738.977072310405,40.9183,41.0142,40.8977,40.932,18738.9771
2011-03-07 12:20:00,59.75,59.75,59.56,59.56,12014.991181657848,40.932,40.932,40.8018,40.8018,12014.9912
2011-03-07 12:30:00,59.57,59.69,59.54,59.65,13778.659611992944,40.8087,40.8909,40.7881,40.8635,13778.6596
2011-03-07 12:40:00,59.65,59.65,59.46,59.48,20171.95767195767,40.8635,40.8635,40.7333,40.747,20171.9577
2011-03-07 12:50:00,59.47,59.51,59.41,59.45,27336.860670194,40.7402,40.7676,40.6991,40.7265,27336.8607
2011-03-07 13:00:00,59.45,59.49,59.39,59.46,18187.830687830687,40.7265,40.7539,40.6854,40.7333,18187.8307
2011-03-07 13:10:00,59.44,59.55,59.39,59.5,23919.75308641975,40.7196,40.795,40.6854,40.7607,23919.7531
2011-03-07 13:20:00,59.5,59.52,59.41,59.42,20612.87477954145,40.7607,40.7744,40.6991,40.7059,20612.8748
2011-03-07 13:30:00,59.39,59.46,59.37,59.44,13227.513227513226,40.6854,40.7333,40.6717,40.7196,13227.5132
2011-03-07 13:40:00,59.44,59.51,59.39,59.5,19620.81128747795,40.7196,40.7676,40.6854,40.7607,19620.8113
2011-03-07 13:50:00,59.5,59.5,59.33,59.43,23699.294532627864,40.7607,40.7607,40.6443,40.7128,23699.2945
2011-03-07 14:00:00,59.43,59.53,59.4,59.45,21053.79188712522,40.7128,40.7813,40.6922,40.7265,21053.7919
2011-03-07 14:10:00,59.46,59.6,59.36,59.6,20612.87477954145,40.7333,40.8292,40.6648,40.8292,20612.8748
2011-03-07 14:20:00,59.62,59.65,59.54,59.55,24801.5873015873,40.8429,40.8635,40.7881,40.795,24801.5873
2011-03-07 14:30:00,59.56,59.58,59.48,59.54,14440.035273368603,40.8018,40.8155,40.747,40.7881,14440.0353
2011-03-07 14:40:00,59.53,59.58,59.48,59.56,17967.3721340388,40.7813,40.8155,40.747,40.8018,17967.3721
2011-03-07 14:50:00,59.58,59.61,59.52,59.6,15211.64021164021,40.8155,40.8361,40.7744,40.8292,15211.6402
2011-03-07 15:00:00,59.58,59.62,59.49,59.58,21164.02116402116,40.8155,40.8429,40.7539,40.8155,21164.0212
2011-03-07 15:10:00,59.58,59.75,59.58,59.69,19400.352733686064,40.8155,40.932,40.8155,40.8909,19400.3527
2011-03-07 15:20:00,59.68,59.85,59.66,59.8,61397.70723104056,40.884,41.0005,40.8703,40.9662,61397.7072
2011-03-07 15:30:00,59.79,59.86,59.75,59.8,43650.79365079365,40.9594,41.0073,40.932,40.9662,43650.7937
2011-03-07 15:40:00,59.81,59.88,59.74,59.83,76940.0352733686,40.9731,41.021,40.9251,40.9868,76940.0353
2011-03-07 15:50:00,59.83,59.85,59.67,59.7,179563.49206349204,40.9868,41.0005,40.8772,40.8977,179563.4921
2011-03-08 09:30:00,59.6,59.97,59.6,59.77,54232.80423280423,40.8292,41.0827,40.8292,40.9457,54232.8042
2011-03-08 09:40:00,59.8,59.99,59.76,59.89,56327.16049382716,40.9662,41.0964,40.9388,41.0279,56327.1605
2011-03-08 09:50:00,59.92,60.1,59.86,60.07,39792.76895943562,41.0484,41.1717,41.0073,41.1512,39792.769
2011-03-08 10:00:00,60.07,60.27,60.07,60.23,35934.7442680776,41.1512,41.2882,41.1512,41.2608,35934.7443
2011-03-08 10:10:00,60.21,60.5,60.21,60.4,72971.78130511464,41.2471,41.4458,41.2471,41.3773,72971.7813
2011-03-08 10:20:00,60.41,60.46,60.17,60.32,39572.31040564374,41.3841,41.4184,41.2197,41.3225,39572.3104
2011-03-08 10:30:00,60.32,60.37,60.22,60.37,34501.76366843033,41.3225,41.3567,41.254,41.3567,34501.7637
2011-03-08 10:40:00,60.36,60.5,60.34,60.42,35714.28571428571,41.3499,41.4458,41.3362,41.391,35714.2857
2011-03-08 10:50:00,60.39,60.46,60.33,60.34,31305.11463844797,41.3704,41.4184,41.3293,41.3362,31305.1146
2011-03-08 11:00:00,60.34,60.46,60.3,60.38,41887.12522045855,41.3362,41.4184,41.3088,41.3636,41887.1252
2011-03-08 11:10:00,60.4,60.56,60.36,60.54,33399.47089947089,41.3773,41.4869,41.3499,41.4732,33399.4709
2011-03-08 11:20:00,60.54,60.67,60.46,60.67,48500.881834215164,41.4732,41.5622,41.4184,41.5622,48500.8818
2011-03-08 11:30:00,60.68,60.82,60.67,60.78,46406.52557319224,41.5691,41.665,41.5622,41.6376,46406.5256
2011-03-08 11:40:00,60.79,60.81,60.76,60.78,57208.9947089947,41.6444,41.6581,41.6239,41.6376,57208.9947
2011-03-08 11:50:00,60.78,60.88,60.76,60.87,41556.43738977072,41.6376,41.7061,41.6239,41.6992,41556.4374
2011-03-08 12:00:00,60.85,60.95,60.84,60.87,39241.6225749559,41.6855,41.754,41.6787,41.6992,39241.6226
2011-03-08 12:10:00,60.87,60.92,60.78,60.78,39792.76895943562,41.6992,41.7335,41.6376,41.6376,39792.769
2011-03-08 12:20:00,60.78,60.81,60.7,60.72,65365.96119929453,41.6376,41.6581,41.5828,41.5965,65365.9612
2011-03-08 12:30:00,60.72,60.82,60.72,60.77,57208.9947089947,41.5965,41.665,41.5965,41.6307,57208.9947
2011-03-08 12:40:00,60.76,60.81,60.75,60.79,95127.86596119928,41.6239,41.6581,41.617,41.6444,95127.866
2011-03-08 12:50:00,60.79,60.84,60.76,60.77,25793.65079365079,41.6444,41.6787,41.6239,41.6307,25793.6508
2011-03-08 13:00:00,60.77,60.83,60.76,60.8,28218.69488536155,41.6307,41.6718,41.6239,41.6513,28218.6949
2011-03-08 13:10:00,60.8,60.81,60.76,60.78,33289.241622574955,41.6513,41.6581,41.6239,41.6376,33289.2416
2011-03-08 13:20:00,60.77,60.82,60.76,60.81,29100.529100529096,41.6307,41.665,41.6239,41.6581,29100.5291
2011-03-08 13:30:00,60.82,60.85,60.77,60.83,41335.97883597883,41.665,41.6855,41.6307,41.6718,41335.9788
2011-03-08 13:40:00,60.83,60.84,60.76,60.83,29651.67548500881,41.6718,41.6787,41.6239,41.6718,29651.6755
2011-03-08 13:50:00,60.82,60.84,60.78,60.83,31746.031746031746,41.665,41.6787,41.6376,41.6718,31746.0317
2011-03-08 14:00:00,60.83,60.85,60.73,60.74,58090.82892416225,41.6718,41.6855,41.6033,41.6102,58090.8289
2011-03-08 14:10:00,60.74,60.76,60.67,60.71,24911.81657848324,41.6102,41.6239,41.5622,41.5896,24911.8166
2011-03-08 14:20:00,60.69,60.73,60.64,60.66,23589.06525573192,41.5759,41.6033,41.5417,41.5554,23589.0653
2011-03-08 14:30:00,60.66,60.71,60.59,60.71,30643.738977072306,41.5554,41.5896,41.5074,41.5896,30643.739
2011-03-08 14:40:00,60.72,60.85,60.71,60.82,59303.35097001763,41.5965,41.6855,41.5896,41.665,59303.351
2011-03-08 14:50:00,60.82,60.84,60.76,60.77,34281.305114638446,41.665,41.6787,41.6239,41.6307,34281.3051
2011-03-08 15:00:00,60.78,60.78,60.67,60.75,39241.6225749559,41.6376,41.6376,41.5622,41.617,39241.6226
2011-03-08 15:10:00,60.75,60.8,60.75,60.76,40895.061728395056,41.617,41.6513,41.617,41.6239,40895.0617
2011-03-08 15:20:00,60.76,60.82,60.73,60.79,60405.643738977065,41.6239,41.665,41.6033,41.6444,60405.6437
2011-03-08 15:30:00,60.79,60.81,60.72,60.8,63051.14638447971,41.6444,41.6581,41.5965,41.6513,63051.1464
2011-03-08 15:40:00,60.8,60.8,60.7,60.76,64043.2098765432,41.6513,41.6513,41.5828,41.6239,64043.2099
2011-03-08 15:50:00,60.76,60.79,60.68,60.69,113205.46737213402,41.6239,41.6444,41.5691,41.5759,113205.4674
2011-03-09 09:30:00,60.57,60.87,60.57,60.66,60515.87301587301,41.4937,41.6992,41.4937,41.5554,60515.873
2011-03-09 09:40:00,60.65,60.65,60.32,60.46,53571.428571428565,41.5485,41.5485,41.3225,41.4184,53571.4286
2011-03-09 09:50:00,60.49,60.59,60.37,60.41,31415.34391534391,41.4389,41.5074,41.3567,41.3841,31415.3439
2011-03-09 10:00:00,60.39,60.45,60.15,60.43,23478.835978835978,41.3704,41.4115,41.206,41.3978,23478.836
2011-03-09 10:10:00,60.42,60.54,60.35,60.52,15211.64021164021,41.391,41.4732,41.343,41.4595,15211.6402
2011-03-09 10:20:00,60.53,60.7,60.46,60.66,23148.148148148142,41.4663,41.5828,41.4184,41.5554,23148.1481
2011-03-09 10:30:00,60.66,60.69,60.56,60.64,37037.03703703703,41.5554,41.5759,41.4869,41.5417,37037.037
2011-03-09 10:40:00,60.61,60.71,60.53,60.55,61948.85361552028,41.5211,41.5896,41.4663,41.48,61948.8536
2011-03-09 10:50:00,60.56,60.56,60.28,60.38,23809.52380952381,41.4869,41.4869,41.2951,41.3636,23809.5238
2011-03-09 11:00:00,60.29,60.39,60.23,60.38,20943.56261022928,41.3019,41.3704,41.2608,41.3636,20943.5626
2011-03-09 11:10:00,60.4,60.56,60.39,60.53,13337.742504409169,41.3773,41.4869,41.3704,41.4663,13337.7425
2011-03-09 11:20:00,60.54,60.57,60.46,60.51,9369.488536155202,41.4732,41.4937,41.4184,41.4526,9369.4885
2011-03-09 11:30:00,60.52,60.64,60.42,60.63,6834.2151675485,41.4595,41.5417,41.391,41.5348,6834.2152
2011-03-09 11:40:00,60.65,60.66,60.53,60.66,13668.430335097,41.5485,41.5554,41.4663,41.5554,13668.4303
2011-03-09 11:50:00,60.66,60.87,60.63,60.79,37477.95414462081,41.5554,41.6992,41.5348,41.6444,37477.9541
2011-03-09 12:00:00,60.79,60.92,60.78,60.83,21825.396825396823,41.6444,41.7335,41.6376,41.6718,21825.3968
2011-03-09 12:10:00,60.91,60.98,60.86,60.96,11794.53262786596,41.7266,41.7746,41.6924,41.7609,11794.5326
2011-03-09 12:20:00,60.96,61.01,60.76,60.8,16975.308641975305,41.7609,41.7951,41.6239,41.6513,16975.3086
2011-03-09 12:30:00,60.8,60.98,60.8,60.96,16313.932980599646,41.6513,41.7746,41.6513,41.7609,16313.933
2011-03-09 12:40:00,60.98,61.02,60.85,61.02,25683.421516754846,41.7746,41.802,41.6855,41.802,25683.4215
2011-03-09 12:50:00,61.02,61.08,60.91,61.01,15542.32804232804,41.802,41.8431,41.7266,41.7951,15542.328
2011-03-09 13:00:00,61.0,61.04,60.95,61.01,16534.391534391532,41.7883,41.8157,41.754,41.7951,16534.3915
2011-03-09 13:10:00,61.02,61.07,60.96,61.04,19290.123456790123,41.802,41.8362,41.7609,41.8157,19290.1235
2011-03-09 13:20:00,61.02,61.08,60.99,61.08,6723.985890652557,41.802,41.8431,41.7814,41.8431,6723.9859
2011-03-09 13:30:00,61.05,61.07,60.95,60.98,8487.654320987653,41.8225,41.8362,41.754,41.7746,8487.6543
2011-03-09 13:40:00,60.94,61.03,60.94,60.97,18187.830687830687,41.7472,41.8088,41.7472,41.7677,18187.8307
2011-03-09 13:50:00,60.98,61.03,60.88,60.98,14880.95238095238,41.7746,41.8088,41.7061,41.7746,14880.9524
2011-03-09 14:00:00,60.98,61.07,60.96,61.04,15542.32804232804,41.7746,41.8362,41.7609,41.8157,15542.328
2011-03-09 14:10:00,61.04,61.13,60.97,61.08,11904.761904761905,41.8157,41.8774,41.7677,41.8431,11904.7619
2011-03-09 14:20:00,61.1,61.1,61.02,61.02,8818.342151675484,41.8568,41.8568,41.802,41.802,8818.3422
2011-03-09 14:30:00,61.02,61.04,60.95,60.99,23809.52380952381,41.802,41.8157,41.754,41.7814,23809.5238
2011-03-09 14:40:00,60.97,61.06,60.96,60.99,25242.50440917108,41.7677,41.8294,41.7609,41.7814,25242.5044
2011-03-09 14:50:00,61.01,61.11,61.01,61.02,13778.659611992944,41.7951,41.8636,41.7951,41.802,13778.6596
2011-03-09 15:00:00,61.03,61.05,60.99,61.04,28328.92416225749,41.8088,41.8225,41.7814,41.8157,28328.9242
2011-03-09 15:10:00,61.05,61.17,61.05,61.12,49492.945326278656,41.8225,41.9048,41.8225,41.8705,49492.9453
2011-03-09 15:20:00,61.13,61.15,61.06,61.11,42328.04232804232,41.8774,41.8911,41.8294,41.8636,42328.0423
2011-03-09 15:30:00,61.1,61.12,60.96,61.0,60074.95590828924,41.8568,41.8705,41.7609,41.7883,60074.9559
2011-03-09 15:40:00,61.0,61.05,60.94,61.04,51146.38447971781,41.7883,41.8225,41.7472,41.8157,51146.3845
2011-03-09 15:50:00,61.05,61.11,61.02,61.06,87742.50440917106,41.8225,41.8636,41.802,41.8294,87742.5044
2011-03-10 09:30:00,60.95,61.15,60.34,60.88,120811.28747795412,41.754,41.8911,41.3362,41.7061,120811.2875
2011-03-10 09:40:00,60.82,60.9,60.5,60.82,83112.87477954144,41.665,41.7198,41.4458,41.665,83112.8748
2011-03-10 09:50:00,60.88,60.99,60.72,60.75,59413.58024691357,41.7061,41.7814,41.5965,41.617,59413.5802
2011-03-10 10:00:00,60.75,60.75,60.27,60.46,74955.90828924162,41.617,41.617,41.2882,41.4184,74955.9083
2011-03-10 10:10:00,60.46,60.78,60.44,60.76,67350.08818342151,41.4184,41.6376,41.4047,41.6239,67350.0882
2011-03-10 10:20:00,60.75,61.03,60.72,60.72,49382.71604938271,41.617,41.8088,41.5965,41.5965,49382.716
2011-03-10 10:30:00,60.74,60.74,60.51,60.54,41225.74955908289,41.6102,41.6102,41.4526,41.4732,41225.7496
2011-03-10 10:40:00,60.54,60.87,60.51,60.8,43209.87654320987,41.4732,41.6992,41.4526,41.6513,43209.8765
2011-03-10 10:50:00,60.79,60.86,60.72,60.73,25793.65079365079,41.6444,41.6924,41.5965,41.6033,25793.6508
2011-03-10 11:00:00,60.71,60.74,60.62,60.64,24140.21164021164,41.5896,41.6102,41.528,41.5417,24140.2116
2011-03-10 11:10:00,60.62,60.79,60.58,60.76,39351.85185185185,41.528,41.6444,41.5006,41.6239,39351.8519
2011-03-10 11:20:00,60.76,60.83,60.71,60.76,26895.943562610228,41.6239,41.6718,41.5896,41.6239,26895.9436
2011-03-10 11:30:00,60.76,60.97,60.72,60.96,37808.64197530864,41.6239,41.7677,41.5965,41.7609,37808.642
2011-03-10 11:40:00,60.96,61.0,60.81,60.82,26014.10934744268,41.7609,41.7883,41.6581,41.665,26014.1093
2011-03-10 11:50:00,60.84,61.05,60.81,61.01,22045.85537918871,41.6787,41.8225,41.6581,41.7951,22045.8554
2011-03-10 12:00:00,61.01,61.05,60.85,60.9,36706.3492063492,41.7951,41.8225,41.6855,41.7198,36706.3492
2011-03-10 12:10:00,60.9,60.95,60.85,60.86,32407.407407407405,41.7198,41.754,41.6855,41.6924,32407.4074
2011-03-10 12:20:00,60.86,61.05,60.77,60.83,28108.465608465605,41.6924,41.8225,41.6307,41.6718,28108.4656
2011-03-10 12:30:00,60.84,60.86,60.72,60.85,24581.12874779541,41.6787,41.6924,41.5965,41.6855,24581.1287
2011-03-10 12:40:00,60.86,60.97,60.82,60.92,36816.578483245146,41.6924,41.7677,41.665,41.7335,36816.5785
2011-03-10 12:50:00,60.91,61.11,60.9,61.05,28108.465608465605,41.7266,41.8636,41.7198,41.8225,28108.4656
2011-03-10 13:00:00,61.06,61.16,61.06,61.11,37588.18342151675,41.8294,41.8979,41.8294,41.8636,37588.1834
2011-03-10 13:10:00,61.08,61.23,61.08,61.1,14329.805996472662,41.8431,41.9459,41.8431,41.8568,14329.806
2011-03-10 13:20:00,61.09,61.12,60.91,60.95,58421.51675485008,41.8499,41.8705,41.7266,41.754,58421.5168
2011-03-10 13:30:00,60.93,60.93,60.54,60.54,65145.50264550264,41.7403,41.7403,41.4732,41.4732,65145.5026
2011-03-10 13:40:00,60.52,60.64,60.51,60.64,44422.39858906525,41.4595,41.5417,41.4526,41.5417,44422.3986
2011-03-10 13:50:00,60.64,60.66,60.53,60.54,24250.440917107582,41.5417,41.5554,41.4663,41.4732,24250.4409
2011-03-10 14:00:00,60.56,60.63,60.49,60.62,44642.85714285714,41.4869,41.5348,41.4389,41.528,44642.8571
2011-03-10 14:10:00,60.63,60.63,60.5,60.6,44532.62786596119,41.5348,41.5348,41.4458,41.5143,44532.6279
2011-03-10 14:20:00,60.61,60.66,60.47,60.47,23919.75308641975,41.5211,41.5554,41.4252,41.4252,23919.7531
2011-03-10 14:30:00,60.48,60.66,60.45,60.64,54453.26278659611,41.4321,41.5554,41.4115,41.5417,54453.2628
2011-03-10 14:40:00,60.64,60.66,60.48,60.51,50925.92592592592,41.5417,41.5554,41.4321,41.4526,50925.9259
2011-03-10 14:50:00,60.52,60.56,60.5,60.52,23037.9188712522,41.4595,41.4869,41.4458,41.4595,23037.9189
2011-03-10 15:00:00,60.52,60.56,60.43,60.44,33619.92945326278,41.4595,41.4869,41.3978,41.4047,33619.9295
2011-03-10 15:10:00,60.42,60.43,60.22,60.25,45634.92063492063,41.391,41.3978,41.254,41.2745,45634.9206
2011-03-10 15:20:00,60.26,60.28,60.12,60.13,43320.10582010582,41.2814,41.2951,41.1854,41.1923,43320.1058
2011-03-10 15:30:00,60.14,60.36,60.14,60.33,59303.35097001763,41.1991,41.3499,41.1991,41.3293,59303.351
2011-03-10 15:40:00,60.33,60.47,60.25,60.25,77932.09876543209,41.3293,41.4252,41.2745,41.2745,77932.0988
2011-03-10 15:50:00,60.25,60.3,60.14,60.17,122023.80952380953,41.2745,41.3088,41.1991,41.2197,122023.8095
2011-03-11 09:30:00,60.27,60.56,60.15,60.31,34611.992945326274,41.2882,41.4869,41.206,41.3156,34611.9929
2011-03-11 09:40:00,60.34,60.55,59.87,59.88,41335.97883597883,41.3362,41.48,41.0142,41.021,41335.9788
2011-03-11 09:50:00,59.86,60.04,59.7,59.82,44312.16931216931,41.0073,41.1306,40.8977,40.9799,44312.1693
2011-03-11 10:00:00,59.81,59.9,59.66,59.68,34281.305114638446,40.9731,41.0347,40.8703,40.884,34281.3051
2011-03-11 10:10:00,59.69,59.96,59.62,59.88,27998.23633156966,40.8909,41.0758,40.8429,41.021,27998.2363
2011-03-11 10:20:00,59.88,59.99,59.76,59.76,23699.294532627864,41.021,41.0964,40.9388,40.9388,23699.2945
2011-03-11 10:30:00,59.78,59.86,59.72,59.84,19069.66490299824,40.9525,41.0073,40.9114,40.9936,19069.6649
2011-03-11 10:40:00,59.84,59.9,59.64,59.88,18077.60141093474,40.9936,41.0347,40.8566,41.021,18077.6014
2011-03-11 10:50:00,59.92,59.93,59.72,59.88,18298.059964726628,41.0484,41.0553,40.9114,41.021,18298.06
2011-03-11 11:00:00,59.88,59.9,59.79,59.84,16644.620811287477,41.021,41.0347,40.9594,40.9936,16644.6208
2011-03-11 11:10:00,59.85,59.88,59.8,59.87,19620.81128747795,41.0005,41.021,40.9662,41.0142,19620.8113
2011-03-11 11:20:00,59.88,60.02,59.88,59.89,21825.396825396823,41.021,41.1169,41.021,41.0279,21825.3968
2011-03-11 11:30:00,59.89,60.03,59.89,60.01,7275.132275132274,41.0279,41.1238,41.0279,41.1101,7275.1323
2011-03-11 11:40:00,60.04,60.07,59.97,59.97,30864.197530864192,41.1306,41.1512,41.0827,41.0827,30864.1975
2011-03-11 11:50:00,59.95,60.07,59.92,59.97,31084.65608465608,41.069,41.1512,41.0484,41.0827,31084.6561
2011-03-11 12:00:00,59.97,60.04,59.88,60.04,56547.61904761904,41.0827,41.1306,41.021,41.1306,56547.619
2011-03-11 12:10:00,60.03,60.05,59.85,59.97,35604.056437389765,41.1238,41.1375,41.0005,41.0827,35604.0564
2011-03-11 12:20:00,59.97,60.07,59.97,60.0,42217.81305114638,41.0827,41.1512,41.0827,41.1032,42217.8131
2011-03-11 12:30:00,60.03,60.12,60.03,60.07,22707.231040564373,41.1238,41.1854,41.1238,41.1512,22707.231
2011-03-11 12:40:00,60.06,60.11,60.02,60.07,12235.449735449734,41.1443,41.1786,41.1169,41.1512,12235.4497
2011-03-11 12:50:00,60.07,60.08,60.03,60.07,31305.11463844797,41.1512,41.158,41.1238,41.1512,31305.1146
2011-03-11 13:00:00,60.05,60.09,60.01,60.07,17967.3721340388,41.1375,41.1649,41.1101,41.1512,17967.3721
2011-03-11 13:10:00,60.06,60.07,59.95,60.03,28108.465608465605,41.1443,41.1512,41.069,41.1238,28108.4656
2011-03-11 13:20:00,60.02,60.07,59.97,60.05,23699.294532627864,41.1169,41.1512,41.0827,41.1375,23699.2945
2011-03-11 13:30:00,60.06,60.07,60.01,60.01,14660.493827160491,41.1443,41.1512,41.1101,41.1101,14660.4938
2011-03-11 13:40:00,60.03,60.08,59.96,60.06,18849.206349206343,41.1238,41.158,41.0758,41.1443,18849.2063
2011-03-11 13:50:00,60.06,60.06,59.92,59.96,31856.261022927687,41.1443,41.1443,41.0484,41.0758,31856.261
2011-03-11 14:00:00,59.97,60.0,59.9,59.96,27557.319223985887,41.0827,41.1032,41.0347,41.0758,27557.3192
2011-03-11 14:10:00,59.94,60.12,59.94,60.1,51036.155202821865,41.0621,41.1854,41.0621,41.1717,51036.1552
2011-03-11 14:20:00,60.11,60.11,60.02,60.03,49052.02821869488,41.1786,41.1786,41.1169,41.1238,49052.0282
2011-03-11 14:30:00,60.05,60.14,59.97,59.98,41666.66666666666,41.1375,41.1991,41.0827,41.0895,41666.6667
2011-03-11 14:40:00,60.01,60.1,60.01,60.05,19510.58201058201,41.1101,41.1717,41.1101,41.1375,19510.582
2011-03-11 14:50:00,60.07,60.11,59.98,60.04,35493.82716049382,41.1512,41.1786,41.0895,41.1306,35493.8272
2011-03-11 15:00:00,60.04,60.23,60.0,60.17,65145.50264550264,41.1306,41.2608,41.1032,41.2197,65145.5026
2011-03-11 15:10:00,60.17,60.18,60.1,60.15,47067.90123456789,41.2197,41.2265,41.1717,41.206,47067.9012
2011-03-11 15:20:00,60.15,60.27,60.15,60.24,50815.696649029975,41.206,41.2882,41.206,41.2677,50815.6966
2011-03-11 15:30:00,60.24,60.24,59.99,60.09,82231.04056437389,41.2677,41.2677,41.0964,41.1649,82231.0406
2011-03-11 15:40:00,60.1,60.17,60.01,60.03,93474.42680776012,41.1717,41.2197,41.1101,41.1238,93474.4268
2011-03-11 15:50:00,60.04,60.07,59.95,59.97,164241.6225749559,41.1306,41.1512,41.069,41.0827,164241.6226
2011-03-14 09:30:00,59.54,59.71,59.33,59.56,43540.5643738977,40.7881,40.9046,40.6443,40.8018,43540.5644
2011-03-14 09:40:00,59.47,59.86,59.35,59.82,60736.33156966489,40.7402,41.0073,40.658,40.9799,60736.3316
2011-03-14 09:50:00,59.78,60.04,59.62,59.81,51036.155202821865,40.9525,41.1306,40.8429,40.9731,51036.1552
2011-03-14 10:00:00,59.81,60.01,59.81,59.88,47178.13051146384,40.9731,41.1101,40.9731,41.021,47178.1305
2011-03-14 10:10:00,59.88,59.93,59.74,59.74,36155.20282186948,41.021,41.0553,40.9251,40.9251,36155.2028
2011-03-14 10:20:00,59.75,59.93,59.74,59.89,25352.73368606701,40.932,41.0553,40.9251,41.0279,25352.7337
2011-03-14 10:30:00,59.88,59.88,59.47,59.67,41887.12522045855,41.021,41.021,40.7402,40.8772,41887.1252
2011-03-14 10:40:00,59.65,59.79,59.58,59.78,33289.241622574955,40.8635,40.9594,40.8155,40.9525,33289.2416
2011-03-14 10:50:00,59.77,59.91,59.59,59.63,50925.92592592592,40.9457,41.0416,40.8224,40.8498,50925.9259
2011-03-14 11:00:00,59.63,59.8,59.56,59.62,46516.754850088175,40.8498,40.9662,40.8018,40.8429,46516.7549
2011-03-14 11:10:00,59.65,59.7,59.4,59.54,58752.20458553791,40.8635,40.8977,40.6922,40.7881,58752.2046
2011-03-14 11:20:00,59.56,59.64,59.49,59.49,61397.70723104056,40.8018,40.8566,40.7539,40.7539,61397.7072
2011-03-14 11:30:00,59.48,59.54,59.39,59.5,68783.06878306878,40.747,40.7881,40.6854,40.7607,68783.0688
2011-03-14 11:40:00,59.49,59.52,59.44,59.46,51366.84303350969,40.7539,40.7744,40.7196,40.7333,51366.843
2011-03-14 11:50:00,59.45,59.52,59.34,59.49,86860.67019400351,40.7265,40.7744,40.6511,40.7539,86860.6702
2011-03-14 12:00:00,59.49,59.51,59.29,59.32,59303.35097001763,40.7539,40.7676,40.6169,40.6374,59303.351
2011-03-14 12:10:00,59.34,59.39,59.3,59.39,97001.76366843031,40.6511,40.6854,40.6237,40.6854,97001.7637
2011-03-14 12:20:00,59.39,59.45,59.34,59.36,34942.6807760141,40.6854,40.7265,40.6511,40.6648,34942.6808
2011-03-14 12:30:00,59.36,59.42,59.31,59.34,55445.3262786596,40.6648,40.7059,40.6306,40.6511,55445.3263
2011-03-14 12:40:00,59.34,59.43,59.31,59.42,54012.34567901234,40.6511,40.7128,40.6306,40.7059,54012.3457
2011-03-14 12:50:00,59.42,59.57,59.4,59.57,44532.62786596119,40.7059,40.8087,40.6922,40.8087,44532.6279
2011-03-14 13:00:00,59.56,59.64,59.55,59.62,25573.192239858905,40.8018,40.8566,40.795,40.8429,25573.1922
2011-03-14 13:10:00,59.62,59.72,59.62,59.68,32517.636684303347,40.8429,40.9114,40.8429,40.884,32517.6367
2011-03-14 13:20:00,59.68,59.73,59.64,59.72,21053.79188712522,40.884,40.9183,40.8566,40.9114,21053.7919
2011-03-14 13:30:00,59.72,59.74,59.6,59.65,26455.02645502645,40.9114,40.9251,40.8292,40.8635,26455.0265
2011-03-14 13:40:00,59.65,59.74,59.63,59.68,26785.714285714283,40.8635,40.9251,40.8498,40.884,26785.7143
2011-03-14 13:50:00,59.69,59.78,59.67,59.68,27888.00705467372,40.8909,40.9525,40.8772,40.884,27888.0071
2011-03-14 14:00:00,59.68,59.88,59.68,59.85,34722.22222222222,40.884,41.021,40.884,41.0005,34722.2222
2011-03-14 14:10:00,59.85,59.9,59.78,59.8,31084.65608465608,41.0005,41.0347,40.9525,40.9662,31084.6561
2011-03-14 14:20:00,59.8,60.1,59.8,60.1,72971.78130511464,40.9662,41.1717,40.9662,41.1717,72971.7813
2011-03-14 14:30:00,60.1,60.11,59.89,59.9,57760.14109347442,41.1717,41.1786,41.0279,41.0347,57760.1411
2011-03-14 14:40:00,59.89,59.97,59.81,59.96,33289.241622574955,41.0279,41.0827,40.9731,41.0758,33289.2416
2011-03-14 14:50:00,59.96,59.97,59.87,59.92,49272.486772486765,41.0758,41.0827,41.0142,41.0484,49272.4868
2011-03-14 15:00:00,59.92,59.95,59.81,59.9,54012.34567901234,41.0484,41.069,40.9731,41.0347,54012.3457
2011-03-14 15:10:00,59.9,60.04,59.88,59.99,61507.9365079365,41.0347,41.1306,41.021,41.0964,61507.9365
2011-03-14 15:20:00,60.02,60.08,59.97,60.03,49382.71604938271,41.1169,41.158,41.0827,41.1238,49382.716
2011-03-14 15:30:00,60.02,60.07,59.97,60.04,66027.33686067018,41.1169,41.1512,41.0827,41.1306,66027.3369
2011-03-14 15:40:00,60.05,60.21,60.04,60.06,85207.23104056437,41.1375,41.2471,41.1306,41.1443,85207.231
2011-03-14 15:50:00,60.06,60.17,60.04,60.15,129960.31746031744,41.1443,41.2197,41.1306,41.206,129960.3175
2011-03-15 09:30:00,58.65,58.96,58.22,58.96,100639.32980599646,40.1784,40.3908,39.8838,40.3908,100639.3298
2011-03-15 09:40:00,58.84,59.02,58.49,58.96,76058.20105820106,40.3086,40.4319,40.0688,40.3908,76058.2011
2011-03-15 09:50:00,58.95,59.23,58.9,59.19,198963.8447971781,40.3839,40.5757,40.3497,40.5483,198963.8448
2011-03-15 10:00:00,59.18,59.42,59.11,59.27,114858.90652557318,40.5415,40.7059,40.4935,40.6031,114858.9065
2011-03-15 10:10:00,59.26,59.37,59.18,59.28,47949.735449735446,40.5963,40.6717,40.5415,40.61,47949.7354
2011-03-15 10:20:00,59.27,59.5,59.23,59.47,56547.61904761904,40.6031,40.7607,40.5757,40.7402,56547.619
2011-03-15 10:30:00,59.49,59.57,59.36,59.51,117724.86772486773,40.7539,40.8087,40.6648,40.7676,117724.8677
2011-03-15 10:40:00,59.49,59.53,59.38,59.38,73963.84479717813,40.7539,40.7813,40.6785,40.6785,73963.8448
2011-03-15 10:50:00,59.4,59.49,59.33,59.44,48500.881834215164,40.6922,40.7539,40.6443,40.7196,48500.8818
2011-03-15 11:00:00,59.42,59.43,59.24,59.3,47398.58906525573,40.7059,40.7128,40.5826,40.6237,47398.5891
2011-03-15 11:10:00,59.29,59.43,59.23,59.4,33399.47089947089,40.6169,40.7128,40.5757,40.6922,33399.4709
2011-03-15 11:20:00,59.42,59.49,59.34,59.48,31635.8024691358,40.7059,40.7539,40.6511,40.747,31635.8025
2011-03-15 11:30:00,59.49,59.5,59.41,59.47,37147.266313932974,40.7539,40.7607,40.6991,40.7402,37147.2663
2011-03-15 11:40:00,59.47,59.48,59.43,59.44,34942.6807760141,40.7402,40.747,40.7128,40.7196,34942.6808
2011-03-15 11:50:00,59.44,59.53,59.38,59.5,60074.95590828924,40.7196,40.7813,40.6785,40.7607,60074.9559
2011-03-15 12:00:00,59.5,59.82,59.46,59.81,45745.149911816574,40.7607,40.9799,40.7333,40.9731,45745.1499
2011-03-15 12:10:00,59.81,59.83,59.7,59.72,31525.57319223985,40.9731,40.9868,40.8977,40.9114,31525.5732
2011-03-15 12:20:00,59.72,59.82,59.7,59.81,24911.81657848324,40.9114,40.9799,40.8977,40.9731,24911.8166
2011-03-15 12:30:00,59.81,59.82,59.66,59.69,88183.42151675484,40.9731,40.9799,40.8703,40.8909,88183.4215
2011-03-15 12:40:00,59.7,59.7,59.5,59.55,68011.46384479717,40.8977,40.8977,40.7607,40.795,68011.4638
2011-03-15 12:50:00,59.55,59.69,59.54,59.64,52469.13580246913,40.795,40.8909,40.7881,40.8566,52469.1358
2011-03-15 13:00:00,59.65,59.67,59.57,59.62,43761.02292768959,40.8635,40.8772,40.8087,40.8429,43761.0229
2011-03-15 13:10:00,59.61,59.67,59.57,59.63,37147.266313932974,40.8361,40.8772,40.8087,40.8498,37147.2663
2011-03-15 13:20:00,59.6,59.65,59.55,59.59,22266.3139329806,40.8292,40.8635,40.795,40.8224,22266.3139
2011-03-15 13:30:00,59.58,59.64,59.56,59.57,36926.80776014109,40.8155,40.8566,40.8018,40.8087,36926.8078
2011-03-15 13:40:00,59.58,59.68,59.53,59.63,50705.46737213403,40.8155,40.884,40.7813,40.8498,50705.4674
2011-03-15 13:50:00,59.63,59.71,59.6,59.69,31525.57319223985,40.8498,40.9046,40.8292,40.8909,31525.5732
2011-03-15 14:00:00,59.68,59.72,59.67,59.7,51807.760141093466,40.884,40.9114,40.8772,40.8977,51807.7601
2011-03-15 14:10:00,59.7,59.85,59.56,59.62,53240.74074074074,40.8977,41.0005,40.8018,40.8429,53240.7407
2011-03-15 14:20:00,59.61,59.96,59.61,59.91,60626.10229276896,40.8361,41.0758,40.8361,41.0416,60626.1023
2011-03-15 14:30:00,59.91,60.0,59.81,59.83,80357.14285714286,41.0416,41.1032,40.9731,40.9868,80357.1429
2011-03-15 14:40:00,59.83,59.99,59.78,59.96,47067.90123456789,40.9868,41.0964,40.9525,41.0758,47067.9012
2011-03-15 14:50:00,59.96,59.98,59.87,59.88,58421.51675485008,41.0758,41.0895,41.0142,41.021,58421.5168
2011-03-15 15:00:00,59.88,60.07,59.87,60.03,45634.92063492063,41.021,41.1512,41.0142,41.1238,45634.9206
2011-03-15 15:10:00,60.05,60.16,60.01,60.13,50264.55026455026,41.1375,41.2128,41.1101,41.1923,50264.5503
2011-03-15 15:20:00,60.13,60.3,60.12,60.23,62169.312169312165,41.1923,41.3088,41.1854,41.2608,62169.3122
2011-03-15 15:30:00,60.22,60.24,60.07,60.19,71649.02998236331,41.254,41.2677,41.1512,41.2334,71649.03
2011-03-15 15:40:00,60.2,60.42,60.17,60.2,165013.2275132275,41.2402,41.391,41.2197,41.2402,165013.2275
2011-03-15 15:50:00,60.21,60.22,59.97,60.0,258046.73721340383,41.2471,41.254,41.0827,41.1032,258046.7372
2011-03-16 09:30:00,59.84,59.88,59.3,59.52,67019.40035273368,40.9936,41.021,40.6237,40.7744,67019.4004
2011-03-16 09:40:00,59.51,59.63,59.32,59.54,55004.40917107583,40.7676,40.8498,40.6374,40.7881,55004.4092
2011-03-16 09:50:00,59.57,59.78,59.49,59.67,62499.99999999999,40.8087,40.9525,40.7539,40.8772,62500.0
2011-03-16 10:00:00,59.68,59.88,59.65,59.78,77932.09876543209,40.884,41.021,40.8635,40.9525,77932.0988
2011-03-16 10:10:00,59.79,59.84,59.66,59.84,54673.721340388,40.9594,40.9936,40.8703,40.9936,54673.7213
2011-03-16 10:20:00,59.83,59.83,59.67,59.74,35052.91005291005,40.9868,40.9868,40.8772,40.9251,35052.9101
2011-03-16 10:30:00,59.71,59.75,59.57,59.68,51807.760141093466,40.9046,40.932,40.8087,40.884,51807.7601
2011-03-16 10:40:00,59.68,59.74,59.61,59.7,74404.7619047619,40.884,40.9251,40.8361,40.8977,74404.7619
2011-03-16 10:50:00,59.7,59.72,59.52,59.54,84435.62610229276,40.8977,40.9114,40.7744,40.7881,84435.6261
2011-03-16 11:00:00,59.52,59.55,58.89,59.55,194775.13227513223,40.7744,40.795,40.3428,40.795,194775.1323
2011-03-16 11:10:00,59.59,59.64,59.39,59.51,63161.375661375656,40.8224,40.8566,40.6854,40.7676,63161.3757
2011-03-16 11:20:00,59.48,59.53,59.37,59.53,50485.00881834215,40.747,40.7813,40.6717,40.7813,50485.0088
2011-03-16 11:30:00,59.49,59.64,59.44,59.57,46075.8377425044,40.7539,40.8566,40.7196,40.8087,46075.8377
2011-03-16 11:40:00,59.57,59.63,59.37,59.46,40895.061728395056,40.8087,40.8498,40.6717,40.7333,40895.0617
2011-03-16 11:50:00,59.47,59.5,59.32,59.4,31415.34391534391,40.7402,40.7607,40.6374,40.6922,31415.3439
2011-03-16 12:00:00,59.39,59.4,59.11,59.24,78924.16225749558,40.6854,40.6922,40.4935,40.5826,78924.1623
2011-03-16 12:10:00,59.25,59.35,59.12,59.18,43209.87654320987,40.5894,40.658,40.5004,40.5415,43209.8765
2011-03-16 12:20:00,59.19,59.47,59.19,59.41,30643.738977072306,40.5483,40.7402,40.5483,40.6991,30643.739
2011-03-16 12:30:00,59.43,59.46,59.19,59.2,26124.338624338623,40.7128,40.7333,40.5483,40.5552,26124.3386
2011-03-16 12:40:00,59.19,59.38,59.19,59.29,34501.76366843033,40.5483,40.6785,40.5483,40.6169,34501.7637
2011-03-16 12:50:00,59.31,59.38,59.22,59.33,28990.299823633155,40.6306,40.6785,40.5689,40.6443,28990.2998
2011-03-16 13:00:00,59.34,59.41,59.22,59.22,38580.246913580246,40.6511,40.6991,40.5689,40.5689,38580.2469
2011-03-16 13:10:00,59.23,59.3,59.17,59.3,42438.271604938265,40.5757,40.6237,40.5346,40.6237,42438.2716
2011-03-16 13:20:00,59.31,59.36,59.11,59.26,31194.885361552024,40.6306,40.6648,40.4935,40.5963,31194.8854
2011-03-16 13:30:00,59.27,59.29,59.04,59.09,38249.55908289241,40.6031,40.6169,40.4456,40.4798,38249.5591
2011-03-16 13:40:00,59.1,59.16,59.02,59.07,43320.10582010582,40.4867,40.5278,40.4319,40.4661,43320.1058
2011-03-16 13:50:00,59.1,59.14,59.0,59.02,23589.06525573192,40.4867,40.5141,40.4182,40.4319,23589.0653
2011-03-16 14:00:00,59.01,59.08,58.88,58.98,87081.1287477954,40.425,40.473,40.336,40.4045,87081.1287
2011-03-16 14:10:00,58.96,58.96,58.61,58.68,198633.15696649023,40.3908,40.3908,40.151,40.199,198633.157
2011-03-16 14:20:00,58.68,59.09,58.65,58.95,71538.80070546737,40.199,40.4798,40.1784,40.3839,71538.8007
2011-03-16 14:30:00,58.93,59.16,58.81,59.09,63271.6049382716,40.3702,40.5278,40.288,40.4798,63271.6049
2011-03-16 14:40:00,59.09,59.38,59.09,59.3,69995.59082892415,40.4798,40.6785,40.4798,40.6237,69995.5908
2011-03-16 14:50:00,59.27,59.38,59.15,59.17,64043.2098765432,40.6031,40.6785,40.5209,40.5346,64043.2099
2011-03-16 15:00:00,59.16,59.26,59.09,59.17,62830.68783068782,40.5278,40.5963,40.4798,40.5346,62830.6878
2011-03-16 15:10:00,59.19,59.3,59.08,59.19,71649.02998236331,40.5483,40.6237,40.473,40.5483,71649.03
2011-03-16 15:20:00,59.19,59.31,58.89,58.97,88183.42151675484,40.5483,40.6306,40.3428,40.3976,88183.4215
2011-03-16 15:30:00,58.97,59.08,58.87,58.99,79695.76719576718,40.3976,40.473,40.3291,40.4113,79695.7672
2011-03-16 15:40:00,58.96,59.12,58.91,59.04,129960.31746031744,40.3908,40.5004,40.3565,40.4456,129960.3175
2011-03-16 15:50:00,59.01,59.01,58.9,58.91,213844.79717813048,40.425,40.425,40.3497,40.3565,213844.7972
2011-03-17 09:30:00,60.04,60.41,60.04,60.41,108134.92063492062,41.1306,41.3841,41.1306,41.3841,108134.9206
2011-03-17 09:40:00,60.42,60.42,59.88,59.97,133377.4250440917,41.391,41.391,41.021,41.0827,133377.425
2011-03-17 09:50:00,59.99,60.23,59.84,59.84,117945.3262786596,41.0964,41.2608,40.9936,40.9936,117945.3263
2011-03-17 10:00:00,59.87,60.44,59.82,60.44,115630.51146384478,41.0142,41.4047,40.9799,41.4047,115630.5115
2011-03-17 10:10:00,60.44,60.91,60.41,60.87,127645.50264550262,41.4047,41.7266,41.3841,41.6992,127645.5026
2011-03-17 10:20:00,60.88,60.89,60.61,60.61,81238.9770723104,41.7061,41.7129,41.5211,41.5211,81238.9771
2011-03-17 10:30:00,60.58,60.61,60.48,60.49,54343.03350970017,41.5006,41.5211,41.4321,41.4389,54343.0335
2011-03-17 10:40:00,60.48,60.48,60.22,60.27,49933.86243386243,41.4321,41.4321,41.254,41.2882,49933.8624
2011-03-17 10:50:00,60.27,60.29,60.04,60.08,31525.57319223985,41.2882,41.3019,41.1306,41.158,31525.5732
2011-03-17 11:00:00,60.11,60.24,60.1,60.23,56657.84832451498,41.1786,41.2677,41.1717,41.2608,56657.8483
2011-03-17 11:10:00,60.21,60.21,60.01,60.07,46626.98412698412,41.2471,41.2471,41.1101,41.1512,46626.9841
2011-03-17 11:20:00,60.07,60.21,60.05,60.13,55665.78483245149,41.1512,41.2471,41.1375,41.1923,55665.7848
2011-03-17 11:30:00,60.13,60.33,60.1,60.25,45634.92063492063,41.1923,41.3293,41.1717,41.2745,45634.9206
2011-03-17 11:40:00,60.22,60.34,60.12,60.13,132495.59082892415,41.254,41.3362,41.1854,41.1923,132495.5908
2011-03-17 11:50:00,60.13,60.34,60.07,60.08,105268.9594356261,41.1923,41.3362,41.1512,41.158,105268.9594
2011-03-17 12:00:00,60.11,60.23,60.09,60.22,46296.29629629629,41.1786,41.2608,41.1649,41.254,46296.2963
2011-03-17 12:10:00,60.21,60.34,60.2,60.27,21164.02116402116,41.2471,41.3362,41.2402,41.2882,21164.0212
2011-03-17 12:20:00,60.27,60.46,60.27,60.36,110780.42328042327,41.2882,41.4184,41.2882,41.3499,110780.4233
2011-03-17 12:30:00,60.36,60.45,60.17,60.18,107142.85714285712,41.3499,41.4115,41.2197,41.2265,107142.8571
2011-03-17 12:40:00,60.18,60.25,60.09,60.1,70105.8201058201,41.2265,41.2745,41.1649,41.1717,70105.8201
2011-03-17 12:50:00,60.1,60.32,60.1,60.27,52910.0529100529,41.1717,41.3225,41.1717,41.2882,52910.0529
2011-03-17 13:00:00,60.27,60.29,60.17,60.18,111221.34038800704,41.2882,41.3019,41.2197,41.2265,111221.3404
2011-03-17 13:10:00,60.19,60.34,60.12,60.14,66468.25396825396,41.2334,41.3362,41.1854,41.1991,66468.254
2011-03-17 13:20:00,60.13,60.22,59.99,60.0,150352.733686067,41.1923,41.254,41.0964,41.1032,150352.7337
2011-03-17 13:30:00,59.99,60.35,59.94,60.34,79916.22574955907,41.0964,41.343,41.0621,41.3362,79916.2257
2011-03-17 13:40:00,60.34,60.34,60.15,60.17,90388.00705467373,41.3362,41.3362,41.206,41.2197,90388.0071
2011-03-17 13:50:00,60.14,60.25,60.09,60.17,113095.23809523808,41.1991,41.2745,41.1649,41.2197,113095.2381
2011-03-17 14:00:00,60.17,60.29,60.13,60.17,61838.62433862433,41.2197,41.3019,41.1923,41.2197,61838.6243
2011-03-17 14:10:00,60.18,60.22,60.09,60.21,111000.88183421516,41.2265,41.254,41.1649,41.2471,111000.8818
2011-03-17 14:20:00,60.24,60.27,60.13,60.16,57319.22398589065,41.2677,41.2882,41.1923,41.2128,57319.224
2011-03-17 14:30:00,60.16,60.19,60.09,60.09,100639.32980599646,41.2128,41.2334,41.1649,41.1649,100639.3298
2011-03-17 14:40:00,60.1,60.21,60.1,60.18,43761.02292768959,41.1717,41.2471,41.1717,41.2265,43761.0229
2011-03-17 14:50:00,60.18,60.18,60.07,60.14,85317.46031746031,41.2265,41.2265,41.1512,41.1991,85317.4603
2011-03-17 15:00:00,60.14,60.17,60.05,60.11,91159.61199294533,41.1991,41.2197,41.1375,41.1786,91159.612
2011-03-17 15:10:00,60.11,60.17,60.07,60.14,76388.88888888888,41.1786,41.2197,41.1512,41.1991,76388.8889
2011-03-17 15:20:00,60.15,60.16,60.02,60.13,112103.1746031746,41.206,41.2128,41.1169,41.1923,112103.1746
2011-03-17 15:30:00,60.13,60.37,60.1,60.36,96891.53439153438,41.1923,41.3567,41.1717,41.3499,96891.5344
2011-03-17 15:40:00,60.36,60.54,60.31,60.51,222552.91005291004,41.3499,41.4732,41.3156,41.4526,222552.9101
2011-03-17 15:50:00,60.51,60.53,60.27,60.27,464395.9435626102,41.4526,41.4663,41.2882,41.2882,464395.9436
2011-03-18 09:30:00,61.11,61.24,60.8,60.83,388007.0546737213,41.8636,41.9527,41.6513,41.6718,388007.0547
2011-03-18 09:40:00,60.84,60.87,60.51,60.69,173611.1111111111,41.6787,41.6992,41.4526,41.5759,173611.1111
2011-03-18 09:50:00,60.68,60.92,60.68,60.89,100308.64197530864,41.5691,41.7335,41.5691,41.7129,100308.642
2011-03-18 10:00:00,60.88,60.88,60.56,60.65,118606.70194003526,41.7061,41.7061,41.4869,41.5485,118606.7019
2011-03-18 10:10:00,60.66,60.73,60.47,60.69,104717.81305114635,41.5554,41.6033,41.4252,41.5759,104717.8131
2011-03-18 10:20:00,60.72,60.72,60.35,60.37,54783.95061728395,41.5965,41.5965,41.343,41.3567,54783.9506
2011-03-18 10:30:00,60.37,60.5,60.34,60.37,59303.35097001763,41.3567,41.4458,41.3362,41.3567,59303.351
2011-03-18 10:40:00,60.37,60.44,60.31,60.4,55776.01410934744,41.3567,41.4047,41.3156,41.3773,55776.0141
2011-03-18 10:50:00,60.39,60.44,60.29,60.33,52910.0529100529,41.3704,41.4047,41.3019,41.3293,52910.0529
2011-03-18 11:00:00,60.32,60.38,60.19,60.24,45414.462081128746,41.3225,41.3636,41.2334,41.2677,45414.4621
2011-03-18 11:10:00,60.24,60.31,60.15,60.15,36596.119929453256,41.2677,41.3156,41.206,41.206,36596.1199
2011-03-18 11:20:00,60.15,60.17,60.05,60.07,28769.841269841265,41.206,41.2197,41.1375,41.1512,28769.8413
2011-03-18 11:30:00,60.07,60.17,60.0,60.04,57098.76543209876,41.1512,41.2197,41.1032,41.1306,57098.7654
2011-03-18 11:40:00,60.04,60.07,59.87,59.9,38249.55908289241,41.1306,41.1512,41.0142,41.0347,38249.5591
2011-03-18 11:50:00,59.91,60.17,59.9,60.11,45855.37918871252,41.0416,41.2197,41.0347,41.1786,45855.3792
2011-03-18 12:00:00,60.09,60.13,59.97,60.01,26014.10934744268,41.1649,41.1923,41.0827,41.1101,26014.1093
2011-03-18 12:10:00,60.0,60.17,60.0,60.08,58421.51675485008,41.1032,41.2197,41.1032,41.158,58421.5168
2011-03-18 12:20:00,60.08,60.2,60.07,60.19,23258.377425044087,41.158,41.2402,41.1512,41.2334,23258.3774
2011-03-18 12:30:00,60.2,60.33,60.18,60.2,49162.25749559082,41.2402,41.3293,41.2265,41.2402,49162.2575
2011-03-18 12:40:00,60.2,60.23,60.13,60.18,30864.197530864192,41.2402,41.2608,41.1923,41.2265,30864.1975
2011-03-18 12:50:00,60.18,60.18,60.07,60.07,25022.045855379187,41.2265,41.2265,41.1512,41.1512,25022.0459
2011-03-18 13:00:00,60.08,60.15,60.07,60.11,15873.015873015873,41.158,41.206,41.1512,41.1786,15873.0159
2011-03-18 13:10:00,60.1,60.21,60.1,60.21,75837.74250440917,41.1717,41.2471,41.1717,41.2471,75837.7425
2011-03-18 13:20:00,60.19,60.19,60.1,60.17,34391.53439153439,41.2334,41.2334,41.1717,41.2197,34391.5344
2011-03-18 13:30:00,60.17,60.17,60.09,60.16,34171.0758377425,41.2197,41.2197,41.1649,41.2128,34171.0758
2011-03-18 13:40:00,60.16,60.17,60.1,60.12,25683.421516754846,41.2128,41.2197,41.1717,41.1854,25683.4215
2011-03-18 13:50:00,60.15,60.22,60.1,60.19,68783.06878306878,41.206,41.254,41.1717,41.2334,68783.0688
2011-03-18 14:00:00,60.21,60.3,60.19,60.26,42438.271604938265,41.2471,41.3088,41.2334,41.2814,42438.2716
2011-03-18 14:10:00,60.26,60.3,60.14,60.18,63492.06349206349,41.2814,41.3088,41.1991,41.2265,63492.0635
2011-03-18 14:20:00,60.19,60.34,60.18,60.3,63381.83421516754,41.2334,41.3362,41.2265,41.3088,63381.8342
2011-03-18 14:30:00,60.3,60.37,60.18,60.36,48059.96472663139,41.3088,41.3567,41.2265,41.3499,48059.9647
2011-03-18 14:40:00,60.34,60.35,60.24,60.27,35824.514991181655,41.3362,41.343,41.2677,41.2882,35824.515
2011-03-18 14:50:00,60.26,60.36,60.16,60.24,69113.7566137566,41.2814,41.3499,41.2128,41.2677,69113.7566
2011-03-18 15:00:00,60.24,60.37,60.24,60.37,125881.83421516752,41.2677,41.3567,41.2677,41.3567,125881.8342
2011-03-18 15:10:00,60.36,60.45,60.29,60.43,103835.97883597882,41.3499,41.4115,41.3019,41.3978,103835.9788
2011-03-18 15:20:00,60.43,60.46,60.38,60.43,98544.97354497352,41.3978,41.4184,41.3636,41.3978,98544.9735
2011-03-18 15:30:00,60.43,60.63,60.43,60.63,120701.0582010582,41.3978,41.5348,41.3978,41.5348,120701.0582
2011-03-18 15:40:00,60.62,60.73,60.61,60.66,193452.3809523809,41.528,41.6033,41.5211,41.5554,193452.381
2011-03-18 15:50:00,60.66,60.84,60.65,60.78,229166.66666666663,41.5554,41.6787,41.5485,41.6376,229166.6667
2011-03-21 09:30:00,61.54,61.73,61.4,61.7,87411.81657848324,42.1582,42.2884,42.0623,42.2678,87411.8166
2011-03-21 09:40:00,61.7,62.12,61.58,62.12,78152.55731922398,42.2678,42.5556,42.1856,42.5556,78152.5573
2011-03-21 09:50:00,62.13,62.14,62.01,62.11,54673.721340388,42.5624,42.5693,42.4802,42.5487,54673.7213
2011-03-21 10:00:00,62.13,62.21,62.01,62.11,103615.52028218692,42.5624,42.6172,42.4802,42.5487,103615.5203
2011-03-21 10:10:00,62.12,62.14,61.94,61.95,62830.68783068782,42.5556,42.5693,42.4322,42.4391,62830.6878
2011-03-21 10:20:00,61.95,62.0,61.83,61.96,37918.87125220458,42.4391,42.4733,42.3569,42.4459,37918.8713
2011-03-21 10:30:00,61.95,61.96,61.74,61.78,53020.28218694885,42.4391,42.4459,42.2952,42.3226,53020.2822
2011-03-21 10:40:00,61.78,61.84,61.72,61.74,47508.81834215167,42.3226,42.3637,42.2815,42.2952,47508.8183
2011-03-21 10:50:00,61.75,61.86,61.73,61.82,58201.05820105819,42.3021,42.3774,42.2884,42.35,58201.0582
2011-03-21 11:00:00,61.81,61.96,61.78,61.92,73192.23985890651,42.3432,42.4459,42.3226,42.4185,73192.2399
2011-03-21 11:10:00,61.93,62.03,61.92,61.95,30974.426807760137,42.4254,42.4939,42.4185,42.4391,30974.4268
2011-03-21 11:20:00,61.96,61.98,61.84,61.84,25903.880070546733,42.4459,42.4596,42.3637,42.3637,25903.8801
2011-03-21 11:30:00,61.84,61.97,61.83,61.93,33840.38800705467,42.3637,42.4528,42.3569,42.4254,33840.388
2011-03-21 11:40:00,61.92,61.98,61.87,61.94,56657.84832451498,42.4185,42.4596,42.3843,42.4322,56657.8483
2011-03-21 11:50:00,61.93,61.93,61.87,61.92,23037.9188712522,42.4254,42.4254,42.3843,42.4185,23037.9189
2011-03-21 12:00:00,61.91,61.94,61.87,61.89,21274.250440917105,42.4117,42.4322,42.3843,42.398,21274.2504
2011-03-21 12:10:00,61.88,61.89,61.83,61.83,22156.08465608465,42.3911,42.398,42.3569,42.3569,22156.0847
2011-03-21 12:20:00,61.83,61.88,61.79,61.88,16975.308641975305,42.3569,42.3911,42.3295,42.3911,16975.3086
2011-03-21 12:30:00,61.88,61.94,61.87,61.91,22597.001763668428,42.3911,42.4322,42.3843,42.4117,22597.0018
2011-03-21 12:40:00,61.9,61.93,61.83,61.93,48611.1111111111,42.4048,42.4254,42.3569,42.4254,48611.1111
2011-03-21 12:50:00,61.92,61.93,61.83,61.88,27777.777777777774,42.4185,42.4254,42.3569,42.3911,27777.7778
2011-03-21 13:00:00,61.87,61.92,61.8,61.82,37037.03703703703,42.3843,42.4185,42.3363,42.35,37037.037
2011-03-21 13:10:00,61.82,61.82,61.76,61.81,30864.197530864192,42.35,42.35,42.3089,42.3432,30864.1975
2011-03-21 13:20:00,61.8,61.81,61.7,61.77,28880.07054673721,42.3363,42.3432,42.2678,42.3158,28880.0705
2011-03-21 13:30:00,61.77,61.78,61.69,61.74,19179.894179894178,42.3158,42.3226,42.261,42.2952,19179.8942
2011-03-21 13:40:00,61.74,61.76,61.67,61.68,65035.27336860669,42.2952,42.3089,42.2473,42.2541,65035.2734
2011-03-21 13:50:00,61.68,61.79,61.67,61.77,25462.96296296296,42.2541,42.3295,42.2473,42.3158,25462.963
2011-03-21 14:00:00,61.78,61.78,61.7,61.77,33509.70017636684,42.3226,42.3226,42.2678,42.3158,33509.7002
2011-03-21 14:10:00,61.77,61.77,61.69,61.71,18849.206349206343,42.3158,42.3158,42.261,42.2747,18849.2063
2011-03-21 14:20:00,61.71,61.71,61.62,61.67,13337.742504409169,42.2747,42.2747,42.213,42.2473,13337.7425
2011-03-21 14:30:00,61.67,61.69,61.59,61.67,31635.8024691358,42.2473,42.261,42.1925,42.2473,31635.8025
2011-03-21 14:40:00,61.68,61.68,61.53,61.55,65806.8783068783,42.2541,42.2541,42.1514,42.1651,65806.8783
2011-03-21 14:50:00,61.56,61.58,61.48,61.51,21715.16754850088,42.1719,42.1856,42.1171,42.1377,21715.1675
2011-03-21 15:00:00,61.51,61.63,61.48,61.63,80687.83068783068,42.1377,42.2199,42.1171,42.2199,80687.8307
2011-03-21 15:10:00,61.61,61.63,61.53,61.54,47619.04761904761,42.2062,42.2199,42.1514,42.1582,47619.0476
2011-03-21 15:20:00,61.54,61.6,61.52,61.56,117394.17989417988,42.1582,42.1993,42.1445,42.1719,117394.1799
2011-03-21 15:30:00,61.57,61.66,61.55,61.66,74074.07407407406,42.1788,42.2404,42.1651,42.2404,74074.0741
2011-03-21 15:40:00,61.65,61.74,61.64,61.73,137235.4497354497,42.2336,42.2952,42.2267,42.2884,137235.4497
2011-03-21 15:50:00,61.73,61.89,61.73,61.88,261022.9276895944,42.2884,42.398,42.2884,42.3911,261022.9277
2011-03-22 09:30:00,61.76,61.82,61.6,61.78,73522.92768959435,42.3089,42.35,42.1993,42.3226,73522.9277
2011-03-22 09:40:00,61.75,61.77,61.58,61.67,107804.2328042328,42.3021,42.3158,42.1856,42.2473,107804.2328
2011-03-22 09:50:00,61.67,61.93,61.66,61.89,113205.46737213402,42.2473,42.4254,42.2404,42.398,113205.4674
2011-03-22 10:00:00,61.87,62.12,61.84,62.05,72420.63492063491,42.3843,42.5556,42.3637,42.5076,72420.6349
2011-03-22 10:10:00,62.05,62.09,61.93,62.09,82010.582010582,42.5076,42.535,42.4254,42.535,82010.582
2011-03-22 10:20:00,62.1,62.13,62.0,62.12,36816.578483245146,42.5419,42.5624,42.4733,42.5556,36816.5785
2011-03-22 10:30:00,62.1,62.1,61.99,62.07,40784.83245149911,42.5419,42.5419,42.4665,42.5213,40784.8325
2011-03-22 10:40:00,62.07,62.09,61.99,62.01,40564.37389770723,42.5213,42.535,42.4665,42.4802,40564.3739
2011-03-22 10:50:00,62.01,62.02,61.87,61.87,53461.19929453262,42.4802,42.487,42.3843,42.3843,53461.1993
2011-03-22 11:00:00,61.87,61.97,61.85,61.96,45855.37918871252,42.3843,42.4528,42.3706,42.4459,45855.3792
2011-03-22 11:10:00,61.94,61.94,61.74,61.76,60515.87301587301,42.4322,42.4322,42.2952,42.3089,60515.873
2011-03-22 11:20:00,61.75,61.79,61.67,61.74,27888.00705467372,42.3021,42.3295,42.2473,42.2952,27888.0071
2011-03-22 11:30:00,61.75,61.83,61.71,61.75,35273.36860670194,42.3021,42.3569,42.2747,42.3021,35273.3686
2011-03-22 11:40:00,61.74,61.76,61.71,61.76,32958.55379188712,42.2952,42.3089,42.2747,42.3089,32958.5538
2011-03-22 11:50:00,61.75,61.77,61.72,61.73,34501.76366843033,42.3021,42.3158,42.2815,42.2884,34501.7637
2011-03-22 12:00:00,61.73,61.73,61.68,61.7,49272.486772486765,42.2884,42.2884,42.2541,42.2678,49272.4868
2011-03-22 12:10:00,61.67,61.7,61.65,61.69,45965.60846560846,42.2473,42.2678,42.2336,42.261,45965.6085
2011-03-22 12:20:00,61.69,61.75,61.66,61.69,24250.440917107582,42.261,42.3021,42.2404,42.261,24250.4409
2011-03-22 12:30:00,61.67,61.69,61.6,61.68,39902.998236331565,42.2473,42.261,42.1993,42.2541,39902.9982
2011-03-22 12:40:00,61.67,61.75,61.64,61.72,50044.09171075837,42.2473,42.3021,42.2267,42.2815,50044.0917
2011-03-22 12:50:00,61.73,61.74,61.68,61.74,17526.455026455023,42.2884,42.2952,42.2541,42.2952,17526.455
2011-03-22 13:00:00,61.73,61.73,61.64,61.67,32627.86596119929,42.2884,42.2884,42.2267,42.2473,32627.866
2011-03-22 13:10:00,61.68,61.73,61.64,61.7,17195.767195767196,42.2541,42.2884,42.2267,42.2678,17195.7672
2011-03-22 13:20:00,61.7,61.73,61.65,61.72,14660.493827160491,42.2678,42.2884,42.2336,42.2815,14660.4938
2011-03-22 13:30:00,61.72,61.74,61.69,61.73,15983.245149911814,42.2815,42.2952,42.261,42.2884,15983.2451
2011-03-22 13:40:00,61.71,61.73,61.62,61.65,17746.91358024691,42.2747,42.2884,42.213,42.2336,17746.9136
2011-03-22 13:50:00,61.66,61.68,61.6,61.61,23809.52380952381,42.2404,42.2541,42.1993,42.2062,23809.5238
2011-03-22 14:00:00,61.62,61.64,61.53,61.54,34722.22222222222,42.213,42.2267,42.1514,42.1582,34722.2222
2011-03-22 14:10:00,61.54,61.67,61.54,61.67,41225.74955908289,42.1582,42.2473,42.1582,42.2473,41225.7496
2011-03-22 14:20:00,61.67,61.72,61.62,61.69,56327.16049382716,42.2473,42.2815,42.213,42.261,56327.1605
2011-03-22 14:30:00,61.69,61.74,61.62,61.65,34060.84656084656,42.261,42.2952,42.213,42.2336,34060.8466
2011-03-22 14:40:00,61.65,61.7,61.63,61.69,34832.451499118164,42.2336,42.2678,42.2199,42.261,34832.4515
2011-03-22 14:50:00,61.69,61.73,61.67,61.69,29431.216931216928,42.261,42.2884,42.2473,42.261,29431.2169
2011-03-22 15:00:00,61.7,61.74,61.67,61.73,58752.20458553791,42.2678,42.2952,42.2473,42.2884,58752.2046
2011-03-22 15:10:00,61.73,61.73,61.68,61.7,36155.20282186948,42.2884,42.2884,42.2541,42.2678,36155.2028
2011-03-22 15:20:00,61.7,61.73,61.68,61.7,39131.39329805997,42.2678,42.2884,42.2541,42.2678,39131.3933
2011-03-22 15:30:00,61.7,61.74,61.68,61.7,61618.16578483245,42.2678,42.2952,42.2541,42.2678,61618.1658
2011-03-22 15:40:00,61.69,61.75,61.69,61.7,97222.2222222222,42.261,42.3021,42.261,42.2678,97222.2222
2011-03-22 15:50:00,61.7,61.73,61.67,61.72,237433.8624338624,42.2678,42.2884,42.2473,42.2815,237433.8624
2011-03-23 09:30:00,61.33,61.45,61.19,61.22,66358.02469135802,42.0144,42.0966,41.9185,41.939,66358.0247
2011-03-23 09:40:00,61.22,61.49,61.13,61.25,81900.35273368606,41.939,42.124,41.8774,41.9596,81900.3527
2011-03-23 09:50:00,61.26,61.38,61.17,61.24,29431.216931216928,41.9664,42.0486,41.9048,41.9527,29431.2169
2011-03-23 10:00:00,61.2,61.34,61.17,61.18,83994.70899470898,41.9253,42.0212,41.9048,41.9116,83994.709
2011-03-23 10:10:00,61.18,61.34,61.11,61.19,34171.0758377425,41.9116,42.0212,41.8636,41.9185,34171.0758
2011-03-23 10:20:00,61.19,61.38,61.15,61.38,84215.16754850087,41.9185,42.0486,41.8911,42.0486,84215.1675
2011-03-23 10:30:00,61.36,61.36,61.21,61.23,57319.22398589065,42.0349,42.0349,41.9322,41.9459,57319.224
2011-03-23 10:40:00,61.24,61.24,61.13,61.17,73853.61552028218,41.9527,41.9527,41.8774,41.9048,73853.6155
2011-03-23 10:50:00,61.17,61.23,61.14,61.23,78813.93298059964,41.9048,41.9459,41.8842,41.9459,78813.933
2011-03-23 11:00:00,61.22,61.24,61.04,61.12,133818.34215167546,41.939,41.9527,41.8157,41.8705,133818.3422
2011-03-23 11:10:00,61.13,61.16,61.0,61.03,83112.87477954144,41.8774,41.8979,41.7883,41.8088,83112.8748
2011-03-23 11:20:00,61.02,61.07,60.95,61.05,84876.54320987653,41.802,41.8362,41.754,41.8225,84876.5432
2011-03-23 11:30:00,61.05,61.1,61.01,61.05,74294.53262786595,41.8225,41.8568,41.7951,41.8225,74294.5326
2011-03-23 11:40:00,61.05,61.12,61.0,61.12,71538.80070546737,41.8225,41.8705,41.7883,41.8705,71538.8007
2011-03-23 11:50:00,61.11,61.22,61.05,61.06,68452.38095238095,41.8636,41.939,41.8225,41.8294,68452.381
2011-03-23 12:00:00,61.05,61.14,61.05,61.08,45524.69135802469,41.8225,41.8842,41.8225,41.8431,45524.6914
2011-03-23 12:10:00,61.08,61.11,61.04,61.06,36044.97354497354,41.8431,41.8636,41.8157,41.8294,36044.9735
2011-03-23 12:20:00,61.07,61.25,61.06,61.25,102843.91534391532,41.8362,41.9596,41.8294,41.9596,102843.9153
2011-03-23 12:30:00,61.25,61.37,61.22,61.25,59303.35097001763,41.9596,42.0418,41.939,41.9596,59303.351
2011-03-23 12:40:00,61.25,61.34,61.24,61.24,48170.19400352733,41.9596,42.0212,41.9527,41.9527,48170.194
2011-03-23 12:50:00,61.24,61.26,61.01,61.03,124228.39506172838,41.9527,41.9664,41.7951,41.8088,124228.3951
2011-03-23 13:00:00,61.03,61.09,60.93,61.06,107914.46208112872,41.8088,41.8499,41.7403,41.8294,107914.4621
2011-03-23 13:10:00,61.07,61.19,61.04,61.15,91600.5291005291,41.8362,41.9185,41.8157,41.8911,91600.5291
2011-03-23 13:20:00,61.15,61.16,61.12,61.16,66909.17107583773,41.8911,41.8979,41.8705,41.8979,66909.1711
2011-03-23 13:30:00,61.15,61.23,61.14,61.15,41776.8959435626,41.8911,41.9459,41.8842,41.8911,41776.8959
2011-03-23 13:40:00,61.15,61.17,61.09,61.14,48170.19400352733,41.8911,41.9048,41.8499,41.8842,48170.194
2011-03-23 13:50:00,61.15,61.24,61.12,61.14,49162.25749559082,41.8911,41.9527,41.8705,41.8842,49162.2575
2011-03-23 14:00:00,61.12,61.12,61.01,61.05,49823.63315696648,41.8705,41.8705,41.7951,41.8225,49823.6332
2011-03-23 14:10:00,61.05,61.19,61.04,61.17,71318.34215167548,41.8225,41.9185,41.8157,41.9048,71318.3422
2011-03-23 14:20:00,61.16,61.21,61.12,61.15,106922.39858906524,41.8979,41.9322,41.8705,41.8911,106922.3986
2011-03-23 14:30:00,61.15,61.27,61.15,61.27,71208.11287477953,41.8911,41.9733,41.8911,41.9733,71208.1129
2011-03-23 14:40:00,61.27,61.37,61.26,61.37,104938.27160493826,41.9733,42.0418,41.9664,42.0418,104938.2716
2011-03-23 14:50:00,61.36,61.54,61.35,61.47,129850.0881834215,42.0349,42.1582,42.0281,42.1103,129850.0882
2011-03-23 15:00:00,61.47,61.53,61.46,61.52,54453.26278659611,42.1103,42.1514,42.1034,42.1445,54453.2628
2011-03-23 15:10:00,61.51,61.6,61.51,61.51,68342.151675485,42.1377,42.1993,42.1377,42.1377,68342.1517
2011-03-23 15:20:00,61.52,61.53,61.45,61.47,53571.428571428565,42.1445,42.1514,42.0966,42.1103,53571.4286
2011-03-23 15:30:00,61.48,61.57,61.47,61.57,87852.733686067,42.1171,42.1788,42.1103,42.1788,87852.7337
2011-03-23 15:40:00,61.58,61.66,61.45,61.54,123236.3315696649,42.1856,42.2404,42.0966,42.1582,123236.3316
2011-03-23 15:50:00,61.54,61.64,61.48,61.48,255731.92239858903,42.1582,42.2267,42.1171,42.1171,255731.9224
2011-03-24 09:30:00,61.67,61.77,61.38,61.38,52358.906525573184,42.2473,42.3158,42.0486,42.0486,52358.9065
2011-03-24 09:40:00,61.39,61.44,61.2,61.25,68342.151675485,42.0555,42.0897,41.9253,41.9596,68342.1517
2011-03-24 09:50:00,61.25,61.41,61.21,61.29,56327.16049382716,41.9596,42.0692,41.9322,41.987,56327.1605
2011-03-24 10:00:00,61.28,61.44,61.21,61.33,55445.3262786596,41.9801,42.0897,41.9322,42.0144,55445.3263
2011-03-24 10:10:00,61.32,61.34,61.22,61.3,48941.79894179894,42.0075,42.0212,41.939,41.9938,48941.7989
2011-03-24 10:20:00,61.3,61.39,61.28,61.34,22156.08465608465,41.9938,42.0555,41.9801,42.0212,22156.0847
2011-03-24 10:30:00,61.35,61.42,61.31,61.41,30313.05114638448,42.0281,42.076,42.0007,42.0692,30313.0511
2011-03-24 10:40:00,61.42,61.5,61.39,61.44,36044.97354497354,42.076,42.1308,42.0555,42.0897,36044.9735
2011-03-24 10:50:00,61.43,61.74,61.42,61.72,69223.98589065255,42.0829,42.2952,42.076,42.2815,69223.9859
2011-03-24 11:00:00,61.72,61.72,61.54,61.57,34501.76366843033,42.2815,42.2815,42.1582,42.1788,34501.7637
2011-03-24 11:10:00,61.58,61.63,61.54,61.58,30423.28042328042,42.1856,42.2199,42.1582,42.1856,30423.2804
2011-03-24 11:20:00,61.58,61.61,61.53,61.54,24140.21164021164,42.1856,42.2062,42.1514,42.1582,24140.2116
2011-03-24 11:30:00,61.54,61.68,61.54,61.68,31966.49029982363,42.1582,42.2541,42.1582,42.2541,31966.4903
2011-03-24 11:40:00,61.69,61.73,61.65,61.7,32738.09523809524,42.261,42.2884,42.2336,42.2678,32738.0952
2011-03-24 11:50:00,61.7,61.8,61.69,61.78,30643.738977072306,42.2678,42.3363,42.261,42.3226,30643.739
2011-03-24 12:00:00,61.79,61.92,61.77,61.88,39462.08112874779,42.3295,42.4185,42.3158,42.3911,39462.0811
2011-03-24 12:10:00,61.87,61.91,61.8,61.88,30753.96825396825,42.3843,42.4117,42.3363,42.3911,30753.9683
2011-03-24 12:20:00,61.87,61.88,61.81,61.82,14109.347442680775,42.3843,42.3911,42.3432,42.35,14109.3474
2011-03-24 12:30:00,61.81,61.82,61.71,61.79,19069.66490299824,42.3432,42.35,42.2747,42.3295,19069.6649
2011-03-24 12:40:00,61.78,61.8,61.7,61.7,8377.42504409171,42.3226,42.3363,42.2678,42.2678,8377.425
2011-03-24 12:50:00,61.7,61.74,61.67,61.73,33950.61728395061,42.2678,42.2952,42.2473,42.2884,33950.6173
2011-03-24 13:00:00,61.72,61.78,61.7,61.73,22156.08465608465,42.2815,42.3226,42.2678,42.2884,22156.0847
2011-03-24 13:10:00,61.73,61.77,61.73,61.76,16644.620811287477,42.2884,42.3158,42.2884,42.3089,16644.6208
2011-03-24 13:20:00,61.76,61.76,61.7,61.74,12014.991181657848,42.3089,42.3089,42.2678,42.2952,12014.9912
2011-03-24 13:30:00,61.73,61.74,61.69,61.69,8487.654320987653,42.2884,42.2952,42.261,42.261,8487.6543
2011-03-24 13:40:00,61.69,61.7,61.54,61.59,16975.308641975305,42.261,42.2678,42.1582,42.1925,16975.3086
2011-03-24 13:50:00,61.58,61.6,61.52,61.54,13227.513227513226,42.1856,42.1993,42.1445,42.1582,13227.5132
2011-03-24 14:00:00,61.55,61.65,61.55,61.58,13999.11816578483,42.1651,42.2336,42.1651,42.1856,13999.1182
2011-03-24 14:10:00,61.58,61.63,61.54,61.62,15873.015873015873,42.1856,42.2199,42.1582,42.213,15873.0159
2011-03-24 14:20:00,61.62,61.64,61.57,61.62,10251.32275132275,42.213,42.2267,42.1788,42.213,10251.3228
2011-03-24 14:30:00,61.6,61.63,61.57,61.58,18959.43562610229,42.1993,42.2199,42.1788,42.1856,18959.4356
2011-03-24 14:40:00,61.58,61.66,61.58,61.59,14770.723104056437,42.1856,42.2404,42.1856,42.1925,14770.7231
2011-03-24 14:50:00,61.59,61.64,61.54,61.56,18849.206349206343,42.1925,42.2267,42.1582,42.1719,18849.2063
2011-03-24 15:00:00,61.57,61.62,61.57,61.61,21825.396825396823,42.1788,42.213,42.1788,42.2062,21825.3968
2011-03-24 15:10:00,61.61,61.7,61.59,61.7,22927.68959435626,42.2062,42.2678,42.1925,42.2678,22927.6896
2011-03-24 15:20:00,61.68,61.79,61.66,61.76,24250.440917107582,42.2541,42.3295,42.2404,42.3089,24250.4409
2011-03-24 15:30:00,61.76,61.81,61.69,61.72,45745.149911816574,42.3089,42.3432,42.261,42.2815,45745.1499
2011-03-24 15:40:00,61.73,61.75,61.67,61.71,62720.45855379188,42.2884,42.3021,42.2473,42.2747,62720.4586
2011-03-24 15:50:00,61.72,61.77,61.69,61.75,75727.51322751322,42.2815,42.3158,42.261,42.3021,75727.5132
2011-03-25 09:30:00,61.78,61.89,61.29,61.31,148809.5238095238,42.3226,42.398,41.987,42.0007,148809.5238
2011-03-25 09:40:00,61.3,61.39,61.1,61.19,97111.99294532627,41.9938,42.0555,41.8568,41.9185,97111.9929
2011-03-25 09:50:00,61.19,61.45,61.15,61.36,35052.91005291005,41.9185,42.0966,41.8911,42.0349,35052.9101
2011-03-25 10:00:00,61.38,61.49,61.32,61.43,52579.365079365074,42.0486,42.124,42.0075,42.0829,52579.3651
2011-03-25 10:10:00,61.44,61.51,61.44,61.44,33730.15873015873,42.0897,42.1377,42.0897,42.0897,33730.1587
2011-03-25 10:20:00,61.46,61.69,61.44,61.65,39021.16402116402,42.1034,42.261,42.0897,42.2336,39021.164
2011-03-25 10:30:00,61.65,61.88,61.64,61.78,26895.943562610228,42.2336,42.3911,42.2267,42.3226,26895.9436
2011-03-25 10:40:00,61.81,61.85,61.74,61.75,51807.760141093466,42.3432,42.3706,42.2952,42.3021,51807.7601
2011-03-25 10:50:00,61.75,61.93,61.71,61.93,32738.09523809524,42.3021,42.4254,42.2747,42.4254,32738.0952
2011-03-25 11:00:00,61.93,62.0,61.91,61.95,52248.677248677246,42.4254,42.4733,42.4117,42.4391,52248.6772
2011-03-25 11:10:00,61.94,61.94,61.84,61.93,30313.05114638448,42.4322,42.4322,42.3637,42.4254,30313.0511
2011-03-25 11:20:00,61.92,61.99,61.9,61.98,23589.06525573192,42.4185,42.4665,42.4048,42.4596,23589.0653
2011-03-25 11:30:00,61.98,62.03,61.94,61.97,25022.045855379187,42.4596,42.4939,42.4322,42.4528,25022.0459
2011-03-25 11:40:00,61.95,62.06,61.92,62.05,19731.040564373896,42.4391,42.5145,42.4185,42.5076,19731.0406
2011-03-25 11:50:00,62.03,62.06,62.0,62.04,13007.05467372134,42.4939,42.5145,42.4733,42.5007,13007.0547
2011-03-25 12:00:00,62.04,62.09,62.03,62.05,18298.059964726628,42.5007,42.535,42.4939,42.5076,18298.06
2011-03-25 12:10:00,62.04,62.05,61.99,62.05,17857.142857142855,42.5007,42.5076,42.4665,42.5076,17857.1429
2011-03-25 12:20:00,62.04,62.04,61.93,61.96,28659.611992945323,42.5007,42.5007,42.4254,42.4459,28659.612
2011-03-25 12:30:00,61.93,61.96,61.83,61.89,54012.34567901234,42.4254,42.4459,42.3569,42.398,54012.3457
2011-03-25 12:40:00,61.9,61.93,61.85,61.91,13888.888888888889,42.4048,42.4254,42.3706,42.4117,13888.8889
2011-03-25 12:50:00,61.9,61.94,61.89,61.91,15873.015873015873,42.4048,42.4322,42.398,42.4117,15873.0159
2011-03-25 13:00:00,61.91,61.92,61.83,61.86,36816.578483245146,42.4117,42.4185,42.3569,42.3774,36816.5785
2011-03-25 13:10:00,61.87,61.91,61.82,61.84,21494.70899470899,42.3843,42.4117,42.35,42.3637,21494.709
2011-03-25 13:20:00,61.83,61.9,61.81,61.89,19620.81128747795,42.3569,42.4048,42.3432,42.398,19620.8113
2011-03-25 13:30:00,61.9,61.9,61.79,61.84,20171.95767195767,42.4048,42.4048,42.3295,42.3637,20171.9577
2011-03-25 13:40:00,61.84,61.89,61.82,61.86,35052.91005291005,42.3637,42.398,42.35,42.3774,35052.9101
2011-03-25 13:50:00,61.87,61.9,61.83,61.9,41115.52028218695,42.3843,42.4048,42.3569,42.4048,41115.5203
2011-03-25 14:00:00,61.89,61.94,61.89,61.93,31746.031746031746,42.398,42.4322,42.398,42.4254,31746.0317
2011-03-25 14:10:00,61.93,61.97,61.9,61.92,19951.499118165782,42.4254,42.4528,42.4048,42.4185,19951.4991
2011-03-25 14:20:00,61.93,61.95,61.84,61.88,43761.02292768959,42.4254,42.4391,42.3637,42.3911,43761.0229
2011-03-25 14:30:00,61.89,61.89,61.83,61.85,12896.825396825396,42.398,42.398,42.3569,42.3706,12896.8254
2011-03-25 14:40:00,61.86,61.9,61.84,61.84,25903.880070546733,42.3774,42.4048,42.3637,42.3637,25903.8801
2011-03-25 14:50:00,61.85,61.87,61.84,61.87,10692.239858906523,42.3706,42.3843,42.3637,42.3843,10692.2399
2011-03-25 15:00:00,61.86,61.86,61.83,61.86,19179.894179894178,42.3774,42.3774,42.3569,42.3774,19179.8942
2011-03-25 15:10:00,61.86,61.93,61.83,61.92,32848.324514991175,42.3774,42.4254,42.3569,42.4185,32848.3245
2011-03-25 15:20:00,61.92,61.95,61.86,61.89,34722.22222222222,42.4185,42.4391,42.3774,42.398,34722.2222
2011-03-25 15:30:00,61.87,62.04,61.87,62.04,75176.3668430335,42.3843,42.5007,42.3843,42.5007,75176.3668
2011-03-25 15:40:00,62.04,62.11,61.97,61.97,121913.58024691357,42.5007,42.5487,42.4528,42.4528,121913.5802
2011-03-25 15:50:00,61.98,62.09,61.93,62.05,176697.5308641975,42.4596,42.535,42.4254,42.5076,176697.5309
2011-03-28 09:30:00,62.21,62.35,61.71,61.78,127094.35626102291,42.6172,42.7131,42.2747,42.3226,127094.3563
2011-03-28 09:40:00,61.77,61.83,61.64,61.77,42107.58377425044,42.3158,42.3569,42.2267,42.3158,42107.5838
2011-03-28 09:50:00,61.78,61.9,61.75,61.83,38470.0176366843,42.3226,42.4048,42.3021,42.3569,38470.0176
2011-03-28 10:00:00,61.84,61.88,61.76,61.88,27006.17283950617,42.3637,42.3911,42.3089,42.3911,27006.1728
2011-03-28 10:10:00,61.87,61.96,61.81,61.83,44642.85714285714,42.3843,42.4459,42.3432,42.3569,44642.8571
2011-03-28 10:20:00,61.85,61.86,61.74,61.79,82892.41622574955,42.3706,42.3774,42.2952,42.3295,82892.4162
2011-03-28 10:30:00,61.8,62.01,61.79,61.98,37257.49559082892,42.3363,42.4802,42.3295,42.4596,37257.4956
2011-03-28 10:40:00,61.99,62.07,61.98,62.04,31305.11463844797,42.4665,42.5213,42.4596,42.5007,31305.1146
2011-03-28 10:50:00,62.06,62.13,62.03,62.03,39021.16402116402,42.5145,42.5624,42.4939,42.4939,39021.164
2011-03-28 11:00:00,62.04,62.1,61.99,62.05,47067.90123456789,42.5007,42.5419,42.4665,42.5076,47067.9012
2011-03-28 11:10:00,62.04,62.1,62.03,62.09,23368.60670194004,42.5007,42.5419,42.4939,42.535,23368.6067
2011-03-28 11:20:00,62.08,62.11,61.97,61.99,23148.148148148142,42.5282,42.5487,42.4528,42.4665,23148.1481
2011-03-28 11:30:00,61.98,62.01,61.95,61.98,24029.982363315696,42.4596,42.4802,42.4391,42.4596,24029.9824
2011-03-28 11:40:00,61.98,62.03,61.96,62.0,37257.49559082892,42.4596,42.4939,42.4459,42.4733,37257.4956
2011-03-28 11:50:00,62.01,62.02,61.92,61.97,23919.75308641975,42.4802,42.487,42.4185,42.4528,23919.7531
2011-03-28 12:00:00,61.96,61.96,61.88,61.91,64925.04409171075,42.4459,42.4459,42.3911,42.4117,64925.0441
2011-03-28 12:10:00,61.89,61.93,61.86,61.88,22156.08465608465,42.398,42.4254,42.3774,42.3911,22156.0847
2011-03-28 12:20:00,61.88,61.94,61.85,61.94,15211.64021164021,42.3911,42.4322,42.3706,42.4322,15211.6402
2011-03-28 12:30:00,61.93,61.95,61.93,61.95,11574.074074074071,42.4254,42.4391,42.4254,42.4391,11574.0741
2011-03-28 12:40:00,61.93,61.96,61.92,61.92,9038.80070546737,42.4254,42.4459,42.4185,42.4185,9038.8007
2011-03-28 12:50:00,61.93,61.93,61.83,61.9,30974.426807760137,42.4254,42.4254,42.3569,42.4048,30974.4268
2011-03-28 13:00:00,61.9,61.95,61.89,61.95,8928.571428571428,42.4048,42.4391,42.398,42.4391,8928.5714
2011-03-28 13:10:00,61.94,62.05,61.93,62.04,22597.001763668428,42.4322,42.5076,42.4254,42.5007,22597.0018
2011-03-28 13:20:00,62.03,62.04,61.93,61.93,25022.045855379187,42.4939,42.5007,42.4254,42.4254,25022.0459
2011-03-28 13:30:00,61.93,61.96,61.83,61.84,26785.714285714283,42.4254,42.4459,42.3569,42.3637,26785.7143
2011-03-28 13:40:00,61.84,61.84,61.78,61.78,22927.68959435626,42.3637,42.3637,42.3226,42.3226,22927.6896
2011-03-28 13:50:00,61.79,61.81,61.73,61.79,13888.888888888889,42.3295,42.3432,42.2884,42.3295,13888.8889
2011-03-28 14:00:00,61.78,61.81,61.73,61.76,63161.375661375656,42.3226,42.3432,42.2884,42.3089,63161.3757
2011-03-28 14:10:00,61.77,61.77,61.72,61.74,22266.3139329806,42.3158,42.3158,42.2815,42.2952,22266.3139
2011-03-28 14:20:00,61.74,61.83,61.74,61.82,34391.53439153439,42.2952,42.3569,42.2952,42.35,34391.5344
2011-03-28 14:30:00,61.83,61.87,61.78,61.87,30533.509700176364,42.3569,42.3843,42.3226,42.3843,30533.5097
2011-03-28 14:40:00,61.88,61.95,61.87,61.89,37037.03703703703,42.3911,42.4391,42.3843,42.398,37037.037
2011-03-28 14:50:00,61.89,61.95,61.88,61.92,33179.01234567901,42.398,42.4391,42.3911,42.4185,33179.0123
2011-03-28 15:00:00,61.92,61.99,61.9,61.9,29541.44620811288,42.4185,42.4665,42.4048,42.4048,29541.4462
2011-03-28 15:10:00,61.92,61.94,61.89,61.9,35934.7442680776,42.4185,42.4322,42.398,42.4048,35934.7443
2011-03-28 15:20:00,61.89,61.97,61.87,61.93,67570.5467372134,42.398,42.4528,42.3843,42.4254,67570.5467
2011-03-28 15:30:00,61.93,61.94,61.87,61.89,62830.68783068782,42.4254,42.4322,42.3843,42.398,62830.6878
2011-03-28 15:40:00,61.88,61.9,61.7,61.71,92702.82186948851,42.3911,42.4048,42.2678,42.2747,92702.8219
2011-03-28 15:50:00,61.71,61.72,61.6,61.63,156194.885361552,42.2747,42.2815,42.1993,42.2199,156194.8854
2011-03-29 09:30:00,61.64,61.64,61.15,61.41,110890.6525573192,42.2267,42.2267,41.8911,42.0692,110890.6526
2011-03-29 09:40:00,61.41,61.44,61.18,61.24,156856.26102292768,42.0692,42.0897,41.9116,41.9527,156856.261
2011-03-29 09:50:00,61.27,61.29,61.22,61.25,49382.71604938271,41.9733,41.987,41.939,41.9596,49382.716
2011-03-29 10:00:00,61.24,61.34,61.15,61.32,79365.07936507935,41.9527,42.0212,41.8911,42.0075,79365.0794
2011-03-29 10:10:00,61.35,61.44,61.27,61.44,59744.2680776014,42.0281,42.0897,41.9733,42.0897,59744.2681
2011-03-29 10:20:00,61.44,61.46,61.33,61.37,56657.84832451498,42.0897,42.1034,42.0144,42.0418,56657.8483
2011-03-29 10:30:00,61.37,61.44,61.27,61.33,68342.151675485,42.0418,42.0897,41.9733,42.0144,68342.1517
2011-03-29 10:40:00,61.32,61.52,61.31,61.41,19731.040564373896,42.0075,42.1445,42.0007,42.0692,19731.0406
2011-03-29 10:50:00,61.42,61.5,61.36,61.48,49162.25749559082,42.076,42.1308,42.0349,42.1171,49162.2575
2011-03-29 11:00:00,61.49,61.55,61.41,61.52,28769.841269841265,42.124,42.1651,42.0692,42.1445,28769.8413
2011-03-29 11:10:00,61.53,61.56,61.47,61.52,22376.54320987654,42.1514,42.1719,42.1103,42.1445,22376.5432
2011-03-29 11:20:00,61.53,61.61,61.49,61.6,27777.777777777774,42.1514,42.2062,42.124,42.1993,27777.7778
2011-03-29 11:30:00,61.58,61.61,61.49,61.51,24360.670194003524,42.1856,42.2062,42.124,42.1377,24360.6702
2011-03-29 11:40:00,61.51,61.52,61.45,61.45,18077.60141093474,42.1377,42.1445,42.0966,42.0966,18077.6014
2011-03-29 11:50:00,61.45,61.52,61.41,61.49,46075.8377425044,42.0966,42.1445,42.0692,42.124,46075.8377
2011-03-29 12:00:00,61.5,61.53,61.47,61.48,29872.1340388007,42.1308,42.1514,42.1103,42.1171,29872.134
2011-03-29 12:10:00,61.5,61.56,61.49,61.56,12676.366843033507,42.1308,42.1719,42.124,42.1719,12676.3668
2011-03-29 12:20:00,61.55,61.55,61.44,61.48,21825.396825396823,42.1651,42.1651,42.0897,42.1171,21825.3968
2011-03-29 12:30:00,61.47,61.55,61.47,61.54,16975.308641975305,42.1103,42.1651,42.1103,42.1582,16975.3086
2011-03-29 12:40:00,61.54,61.54,61.45,61.46,25683.421516754846,42.1582,42.1582,42.0966,42.1034,25683.4215
2011-03-29 12:50:00,61.46,61.54,61.44,61.5,38800.70546737213,42.1034,42.1582,42.0897,42.1308,38800.7055
2011-03-29 13:00:00,61.52,61.67,61.52,61.64,22597.001763668428,42.1445,42.2473,42.1445,42.2267,22597.0018
2011-03-29 13:10:00,61.64,61.69,61.6,61.66,27998.23633156966,42.2267,42.261,42.1993,42.2404,27998.2363
2011-03-29 13:20:00,61.66,61.66,61.61,61.61,16203.703703703704,42.2404,42.2404,42.2062,42.2062,16203.7037
2011-03-29 13:30:00,61.62,61.64,61.6,61.64,12345.679012345678,42.213,42.2267,42.1993,42.2267,12345.679
2011-03-29 13:40:00,61.64,61.64,61.58,61.6,23368.60670194004,42.2267,42.2267,42.1856,42.1993,23368.6067
2011-03-29 13:50:00,61.6,61.61,61.54,61.61,21715.16754850088,42.1993,42.2062,42.1582,42.2062,21715.1675
2011-03-29 14:00:00,61.61,61.81,61.61,61.8,37037.03703703703,42.2062,42.3432,42.2062,42.3363,37037.037
2011-03-29 14:10:00,61.81,61.85,61.78,61.83,25352.73368606701,42.3432,42.3706,42.3226,42.3569,25352.7337
2011-03-29 14:20:00,61.83,61.89,61.83,61.89,23478.835978835978,42.3569,42.398,42.3569,42.398,23478.836
2011-03-29 14:30:00,61.9,61.92,61.87,61.89,26124.338624338623,42.4048,42.4185,42.3843,42.398,26124.3386
2011-03-29 14:40:00,61.9,62.0,61.9,62.0,30423.28042328042,42.4048,42.4733,42.4048,42.4733,30423.2804
2011-03-29 14:50:00,62.01,62.01,61.93,61.99,35493.82716049382,42.4802,42.4802,42.4254,42.4665,35493.8272
2011-03-29 15:00:00,61.98,62.01,61.93,61.99,81128.74779541446,42.4596,42.4802,42.4254,42.4665,81128.7478
2011-03-29 15:10:00,61.99,62.03,61.97,62.01,23589.06525573192,42.4665,42.4939,42.4528,42.4802,23589.0653
2011-03-29 15:20:00,62.01,62.05,62.0,62.04,20723.104056437387,42.4802,42.5076,42.4733,42.5007,20723.1041
2011-03-29 15:30:00,62.03,62.07,61.89,61.91,49713.40388007054,42.4939,42.5213,42.398,42.4117,49713.4039
2011-03-29 15:40:00,61.91,61.95,61.86,61.9,49382.71604938271,42.4117,42.4391,42.3774,42.4048,49382.716
2011-03-29 15:50:00,61.91,61.93,61.83,61.88,91380.0705467372,42.4117,42.4254,42.3569,42.3911,91380.0705
2011-03-30 09:30:00,62.05,62.09,61.77,61.77,59193.12169312168,42.5076,42.535,42.3158,42.3158,59193.1217
2011-03-30 09:40:00,61.77,61.77,61.33,61.34,112985.00881834212,42.3158,42.3158,42.0144,42.0212,112985.0088
2011-03-30 09:50:00,61.34,61.55,61.3,61.45,109016.75485008815,42.0212,42.1651,41.9938,42.0966,109016.7549
2011-03-30 10:00:00,61.46,61.5,61.36,61.42,161155.20282186946,42.1034,42.1308,42.0349,42.076,161155.2028
2011-03-30 10:10:00,61.41,61.55,61.37,61.53,72310.40564373897,42.0692,42.1651,42.0418,42.1514,72310.4056
2011-03-30 10:20:00,61.54,61.57,61.52,61.53,20392.416225749555,42.1582,42.1788,42.1445,42.1514,20392.4162
2011-03-30 10:30:00,61.54,61.71,61.53,61.69,44753.08641975308,42.1582,42.2747,42.1514,42.261,44753.0864
2011-03-30 10:40:00,61.67,61.83,61.6,61.8,64263.66843033509,42.2473,42.3569,42.1993,42.3363,64263.6684
2011-03-30 10:50:00,61.79,61.85,61.78,61.83,27116.402116402114,42.3295,42.3706,42.3226,42.3569,27116.4021
2011-03-30 11:00:00,61.83,61.89,61.78,61.87,41666.66666666666,42.3569,42.398,42.3226,42.3843,41666.6667
2011-03-30 11:10:00,61.86,61.88,61.77,61.85,25793.65079365079,42.3774,42.3911,42.3158,42.3706,25793.6508
2011-03-30 11:20:00,61.85,61.85,61.8,61.81,18408.289241622573,42.3706,42.3706,42.3363,42.3432,18408.2892
2011-03-30 11:30:00,61.82,61.84,61.73,61.77,38139.32980599647,42.35,42.3637,42.2884,42.3158,38139.3298
2011-03-30 11:40:00,61.78,61.86,61.7,61.72,72641.0934744268,42.3226,42.3774,42.2678,42.2815,72641.0935
2011-03-30 11:50:00,61.72,61.72,61.54,61.54,43320.10582010582,42.2815,42.2815,42.1582,42.1582,43320.1058
2011-03-30 12:00:00,61.54,61.61,61.5,61.51,54673.721340388,42.1582,42.2062,42.1308,42.1377,54673.7213
2011-03-30 12:10:00,61.51,61.54,61.45,61.46,80136.68430335096,42.1377,42.1582,42.0966,42.1034,80136.6843
2011-03-30 12:20:00,61.46,61.52,61.43,61.48,74514.99118165784,42.1034,42.1445,42.0829,42.1171,74514.9912
2011-03-30 12:30:00,61.5,61.55,61.48,61.54,33730.15873015873,42.1308,42.1651,42.1171,42.1582,33730.1587
2011-03-30 12:40:00,61.55,61.56,61.52,61.53,23148.148148148142,42.1651,42.1719,42.1445,42.1514,23148.1481
2011-03-30 12:50:00,61.54,61.55,61.46,61.5,49603.1746031746,42.1582,42.1651,42.1034,42.1308,49603.1746
2011-03-30 13:00:00,61.5,61.7,61.5,61.69,57870.370370370365,42.1308,42.2678,42.1308,42.261,57870.3704
2011-03-30 13:10:00,61.7,61.78,61.68,61.73,49603.1746031746,42.2678,42.3226,42.2541,42.2884,49603.1746
2011-03-30 13:20:00,61.75,61.76,61.71,61.72,16093.474426807756,42.3021,42.3089,42.2747,42.2815,16093.4744
2011-03-30 13:30:00,61.72,61.76,61.72,61.74,21935.626102292765,42.2815,42.3089,42.2815,42.2952,21935.6261
2011-03-30 13:40:00,61.73,61.77,61.72,61.77,19951.499118165782,42.2884,42.3158,42.2815,42.3158,19951.4991
2011-03-30 13:50:00,61.76,61.77,61.72,61.77,15101.410934744266,42.3089,42.3158,42.2815,42.3158,15101.4109
2011-03-30 14:00:00,61.77,61.82,61.74,61.81,30974.426807760137,42.3158,42.35,42.2952,42.3432,30974.4268
2011-03-30 14:10:00,61.82,61.82,61.73,61.77,42768.9594356261,42.35,42.35,42.2884,42.3158,42768.9594
2011-03-30 14:20:00,61.76,61.79,61.74,61.76,38139.32980599647,42.3089,42.3295,42.2952,42.3089,38139.3298
2011-03-30 14:30:00,61.76,61.81,61.72,61.74,76278.65961199293,42.3089,42.3432,42.2815,42.2952,76278.6596
2011-03-30 14:40:00,61.74,61.79,61.72,61.73,52799.82363315696,42.2952,42.3295,42.2815,42.2884,52799.8236
2011-03-30 14:50:00,61.74,61.77,61.72,61.75,43540.5643738977,42.2952,42.3158,42.2815,42.3021,43540.5644
2011-03-30 15:00:00,61.75,61.89,61.73,61.87,195326.278659612,42.3021,42.398,42.2884,42.3843,195326.2787
2011-03-30 15:10:00,61.87,61.91,61.85,61.9,59854.49735449735,42.3843,42.4117,42.3706,42.4048,59854.4974
2011-03-30 15:20:00,61.9,61.91,61.83,61.83,39351.85185185185,42.4048,42.4117,42.3569,42.3569,39351.8519
2011-03-30 15:30:00,61.84,62.02,61.83,62.01,111882.71604938273,42.3637,42.487,42.3569,42.4802,111882.716
2011-03-30 15:40:00,62.01,62.14,62.01,62.09,185295.4144620811,42.4802,42.5693,42.4802,42.535,185295.4145
2011-03-30 15:50:00,62.09,62.29,62.07,62.22,382716.049382716,42.535,42.672,42.5213,42.6241,382716.0494
2011-03-31 09:30:00,62.58,63.44,62.23,62.36,434600.0,47.2227,47.8716,46.9586,47.0567,434600.0
2011-03-31 09:40:00,62.34,63.0,62.28,62.93,208800.0,47.0416,47.5396,46.9963,47.4868,208800.0
2011-03-31 09:50:00,62.94,63.02,62.8,62.94,123800.0,47.4943,47.5547,47.3887,47.4943,123800.0
2011-03-31 10:00:00,62.94,62.96,62.81,62.92,96300.0,47.4943,47.5094,47.3962,47.4793,96300.0
2011-03-31 10:10:00,62.93,63.04,62.68,62.83,108000.0,47.4868,47.5698,47.2982,47.4113,108000.0
2011-03-31 10:20:00,62.83,62.96,62.73,62.86,42800.0,47.4113,47.5094,47.3359,47.434,42800.0
2011-03-31 10:30:00,62.86,62.96,62.83,62.88,68900.0,47.434,47.5094,47.4113,47.4491,68900.0
2011-03-31 10:40:00,62.88,62.89,62.61,62.63,76900.0,47.4491,47.4566,47.2453,47.2604,76900.0
2011-03-31 10:50:00,62.62,62.66,62.43,62.45,69400.0,47.2529,47.2831,47.1095,47.1246,69400.0
2011-03-31 11:00:00,62.46,62.5,62.36,62.48,82700.0,47.1321,47.1623,47.0567,47.1472,82700.0
2011-03-31 11:10:00,62.49,62.58,62.47,62.48,60100.0,47.1548,47.2227,47.1397,47.1472,60100.0
2011-03-31 11:20:00,62.47,62.49,62.43,62.43,83400.0,47.1397,47.1548,47.1095,47.1095,83400.0
2011-03-31 11:30:00,62.43,62.49,62.35,62.47,34600.0,47.1095,47.1548,47.0491,47.1397,34600.0
2011-03-31 11:40:00,62.47,62.47,62.36,62.39,43700.0,47.1397,47.1397,47.0567,47.0793,43700.0
2011-03-31 11:50:00,62.39,62.4,62.32,62.35,47500.0,47.0793,47.0869,47.0265,47.0491,47500.0
2011-03-31 12:00:00,62.35,62.49,62.35,62.48,48700.0,47.0491,47.1548,47.0491,47.1472,48700.0
2011-03-31 12:10:00,62.48,62.5,62.43,62.48,44500.0,47.1472,47.1623,47.1095,47.1472,44500.0
2011-03-31 12:20:00,62.49,62.63,62.47,62.59,40700.0,47.1548,47.2604,47.1397,47.2302,40700.0
2011-03-31 12:30:00,62.57,62.75,62.51,62.69,51500.0,47.2151,47.351,47.1699,47.3057,51500.0
2011-03-31 12:40:00,62.69,62.69,62.55,62.56,56700.0,47.3057,47.3057,47.2001,47.2076,56700.0
2011-03-31 12:50:00,62.55,62.71,62.54,62.7,49100.0,47.2001,47.3208,47.1925,47.3132,49100.0
2011-03-31 13:00:00,62.7,62.76,62.68,62.68,38100.0,47.3132,47.3585,47.2982,47.2982,38100.0
2011-03-31 13:10:00,62.68,62.72,62.63,62.63,29700.0,47.2982,47.3283,47.2604,47.2604,29700.0
2011-03-31 13:20:00,62.64,62.82,62.61,62.82,36800.0,47.268,47.4038,47.2453,47.4038,36800.0
2011-03-31 13:30:00,62.82,62.84,62.78,62.8,34000.0,47.4038,47.4189,47.3736,47.3887,34000.0
2011-03-31 13:40:00,62.8,62.92,62.8,62.92,73200.0,47.3887,47.4793,47.3887,47.4793,73200.0
2011-03-31 13:50:00,62.93,62.98,62.9,62.95,44000.0,47.4868,47.5245,47.4642,47.5019,44000.0
2011-03-31 14:00:00,62.96,62.99,62.85,62.98,107600.0,47.5094,47.5321,47.4264,47.5245,107600.0
2011-03-31 14:10:00,62.99,63.07,62.95,63.0,77100.0,47.5321,47.5924,47.5019,47.5396,77100.0
2011-03-31 14:20:00,62.98,62.98,62.88,62.88,61500.0,47.5245,47.5245,47.4491,47.4491,61500.0
2011-03-31 14:30:00,62.87,62.87,62.75,62.75,73700.0,47.4415,47.4415,47.351,47.351,73700.0
2011-03-31 14:40:00,62.76,62.85,62.7,62.81,58400.0,47.3585,47.4264,47.3132,47.3962,58400.0
2011-03-31 14:50:00,62.81,62.83,62.74,62.77,58400.0,47.3962,47.4113,47.3434,47.3661,58400.0
2011-03-31 15:00:00,62.77,62.77,62.64,62.64,74200.0,47.3661,47.3661,47.268,47.268,74200.0
2011-03-31 15:10:00,62.65,62.78,62.59,62.78,82800.0,47.2755,47.3736,47.2302,47.3736,82800.0
2011-03-31 15:20:00,62.78,62.78,62.69,62.75,75100.0,47.3736,47.3736,47.3057,47.351,75100.0
2011-03-31 15:30:00,62.74,62.75,62.65,62.73,85900.0,47.3434,47.351,47.2755,47.3359,85900.0
2011-03-31 15:40:00,62.73,62.76,62.64,62.71,232900.0,47.3359,47.3585,47.268,47.3208,232900.0
2011-03-31 15:50:00,62.7,62.76,62.66,62.67,304700.0,47.3132,47.3585,47.2831,47.2906,304700.0
2011-04-01 09:30:00,62.81,63.24,62.67,63.17,138300.0,47.3962,47.7207,47.2906,47.6679,138300.0
2011-04-01 09:40:00,63.2,63.24,63.13,63.21,72400.0,47.6905,47.7207,47.6377,47.6981,72400.0
2011-04-01 09:50:00,63.21,63.23,63.1,63.15,94800.0,47.6981,47.7132,47.6151,47.6528,94800.0
2011-04-01 10:00:00,63.15,63.3,63.11,63.22,110500.0,47.6528,47.766,47.6226,47.7056,110500.0
2011-04-01 10:10:00,63.25,63.36,63.2,63.31,86500.0,47.7283,47.8113,47.6905,47.7735,86500.0
2011-04-01 10:20:00,63.31,63.49,63.2,63.25,122300.0,47.7735,47.9094,47.6905,47.7283,122300.0
2011-04-01 10:30:00,63.24,63.55,63.24,63.5,153800.0,47.7207,47.9547,47.7207,47.9169,153800.0
2011-04-01 10:40:00,63.5,63.53,63.38,63.41,49600.0,47.9169,47.9396,47.8264,47.849,49600.0
2011-04-01 10:50:00,63.45,63.45,63.31,63.4,22500.0,47.8792,47.8792,47.7735,47.8415,22500.0
2011-04-01 11:00:00,63.42,63.45,63.36,63.41,28500.0,47.8566,47.8792,47.8113,47.849,28500.0
2011-04-01 11:10:00,63.4,63.52,63.4,63.52,37500.0,47.8415,47.932,47.8415,47.932,37500.0
2011-04-01 11:20:00,63.5,63.53,63.4,63.41,52600.0,47.9169,47.9396,47.8415,47.849,52600.0
2011-04-01 11:30:00,63.43,63.48,63.42,63.43,19200.0,47.8641,47.9018,47.8566,47.8641,19200.0
2011-04-01 11:40:00,63.42,63.44,63.37,63.37,25600.0,47.8566,47.8716,47.8188,47.8188,25600.0
2011-04-01 11:50:00,63.37,63.37,63.23,63.33,28900.0,47.8188,47.8188,47.7132,47.7886,28900.0
2011-04-01 12:00:00,63.33,63.4,63.26,63.39,11600.0,47.7886,47.8415,47.7358,47.8339,11600.0
2011-04-01 12:10:00,63.37,63.43,63.35,63.39,42900.0,47.8188,47.8641,47.8037,47.8339,42900.0
2011-04-01 12:20:00,63.39,63.45,63.39,63.43,31000.0,47.8339,47.8792,47.8339,47.8641,31000.0
2011-04-01 12:30:00,63.44,63.45,63.4,63.41,26600.0,47.8716,47.8792,47.8415,47.849,26600.0
2011-04-01 12:40:00,63.42,63.42,63.35,63.35,13300.0,47.8566,47.8566,47.8037,47.8037,13300.0
2011-04-01 12:50:00,63.34,63.39,63.34,63.38,6200.0,47.7962,47.8339,47.7962,47.8264,6200.0
2011-04-01 13:00:00,63.38,63.39,63.22,63.3,24400.0,47.8264,47.8339,47.7056,47.766,24400.0
2011-04-01 13:10:00,63.29,63.29,63.23,63.23,22900.0,47.7585,47.7585,47.7132,47.7132,22900.0
2011-04-01 13:20:00,63.23,63.25,63.19,63.19,14500.0,47.7132,47.7283,47.683,47.683,14500.0
2011-04-01 13:30:00,63.19,63.27,63.19,63.27,17400.0,47.683,47.7434,47.683,47.7434,17400.0
2011-04-01 13:40:00,63.27,63.29,63.23,63.27,9500.0,47.7434,47.7585,47.7132,47.7434,9500.0
2011-04-01 13:50:00,63.26,63.27,63.24,63.25,14300.0,47.7358,47.7434,47.7207,47.7283,14300.0
2011-04-01 14:00:00,63.26,63.27,63.24,63.26,12500.0,47.7358,47.7434,47.7207,47.7358,12500.0
2011-04-01 14:10:00,63.27,63.33,63.26,63.31,10600.0,47.7434,47.7886,47.7358,47.7735,10600.0
2011-04-01 14:20:00,63.3,63.31,63.27,63.29,11400.0,47.766,47.7735,47.7434,47.7585,11400.0
2011-04-01 14:30:00,63.29,63.3,63.25,63.25,18900.0,47.7585,47.766,47.7283,47.7283,18900.0
2011-04-01 14:40:00,63.26,63.26,63.1,63.13,57100.0,47.7358,47.7358,47.6151,47.6377,57100.0
2011-04-01 14:50:00,63.12,63.16,63.06,63.07,40100.0,47.6302,47.6604,47.5849,47.5924,40100.0
2011-04-01 15:00:00,63.07,63.07,62.97,62.99,72200.0,47.5924,47.5924,47.517,47.5321,72200.0
2011-04-01 15:10:00,62.99,63.05,62.87,62.87,79000.0,47.5321,47.5774,47.4415,47.4415,79000.0
2011-04-01 15:20:00,62.87,62.99,62.87,62.96,56700.0,47.4415,47.5321,47.4415,47.5094,56700.0
2011-04-01 15:30:00,62.96,63.02,62.89,62.95,54600.0,47.5094,47.5547,47.4566,47.5019,54600.0
2011-04-01 15:40:00,62.95,63.07,62.88,62.97,135400.0,47.5019,47.5924,47.4491,47.517,135400.0
2011-04-01 15:50:00,62.98,63.01,62.92,62.95,118000.0,47.5245,47.5472,47.4793,47.5019,118000.0
2011-04-04 09:30:00,63.14,63.21,62.45,62.45,145100.0,47.6453,47.6981,47.1246,47.1246,145100.0
2011-04-04 09:40:00,62.43,62.46,62.22,62.23,82400.0,47.1095,47.1321,46.951,46.9586,82400.0
2011-04-04 09:50:00,62.23,62.25,61.75,61.77,118000.0,46.9586,46.9737,46.5964,46.6115,118000.0
2011-04-04 10:00:00,61.79,61.8,61.54,61.78,151100.0,46.6266,46.6341,46.4379,46.619,151100.0
2011-04-04 10:10:00,61.79,61.84,61.66,61.8,93200.0,46.6266,46.6643,46.5285,46.6341,93200.0
2011-04-04 10:20:00,61.8,61.95,61.8,61.81,80200.0,46.6341,46.7473,46.6341,46.6417,80200.0
2011-04-04 10:30:00,61.8,61.94,61.79,61.94,57300.0,46.6341,46.7397,46.6266,46.7397,57300.0
2011-04-04 10:40:00,61.93,61.98,61.76,61.8,53800.0,46.7322,46.7699,46.6039,46.6341,53800.0
2011-04-04 10:50:00,61.8,61.89,61.79,61.87,57500.0,46.6341,46.702,46.6266,46.6869,57500.0
2011-04-04 11:00:00,61.85,61.95,61.84,61.95,41500.0,46.6718,46.7473,46.6643,46.7473,41500.0
2011-04-04 11:10:00,61.95,62.07,61.92,62.05,33500.0,46.7473,46.8378,46.7247,46.8228,33500.0
2011-04-04 11:20:00,62.04,62.16,62.04,62.16,60300.0,46.8152,46.9058,46.8152,46.9058,60300.0
2011-04-04 11:30:00,62.16,62.21,62.05,62.19,84400.0,46.9058,46.9435,46.8228,46.9284,84400.0
2011-04-04 11:40:00,62.19,62.25,62.18,62.18,64700.0,46.9284,46.9737,46.9209,46.9209,64700.0
2011-04-04 11:50:00,62.18,62.29,62.17,62.22,39000.0,46.9209,47.0039,46.9133,46.951,39000.0
2011-04-04 12:00:00,62.22,62.25,62.17,62.25,20000.0,46.951,46.9737,46.9133,46.9737,20000.0
2011-04-04 12:10:00,62.25,62.3,62.2,62.2,28700.0,46.9737,47.0114,46.9359,46.9359,28700.0
2011-04-04 12:20:00,62.2,62.24,62.17,62.21,16000.0,46.9359,46.9661,46.9133,46.9435,16000.0
2011-04-04 12:30:00,62.22,62.25,62.19,62.23,13900.0,46.951,46.9737,46.9284,46.9586,13900.0
2011-04-04 12:40:00,62.23,62.25,62.1,62.12,29800.0,46.9586,46.9737,46.8605,46.8756,29800.0
2011-04-04 12:50:00,62.13,62.28,62.12,62.22,34600.0,46.8831,46.9963,46.8756,46.951,34600.0
2011-04-04 13:00:00,62.23,62.25,62.21,62.25,14500.0,46.9586,46.9737,46.9435,46.9737,14500.0
2011-04-04 13:10:00,62.25,62.3,62.23,62.3,25000.0,46.9737,47.0114,46.9586,47.0114,25000.0
2011-04-04 13:20:00,62.3,62.35,62.29,62.35,16800.0,47.0114,47.0491,47.0039,47.0491,16800.0
2011-04-04 13:30:00,62.34,62.34,62.2,62.25,25300.0,47.0416,47.0416,46.9359,46.9737,25300.0
2011-04-04 13:40:00,62.24,62.28,62.2,62.21,25900.0,46.9661,46.9963,46.9359,46.9435,25900.0
2011-04-04 13:50:00,62.21,62.27,62.16,62.2,70600.0,46.9435,46.9888,46.9058,46.9359,70600.0
2011-04-04 14:00:00,62.2,62.27,62.16,62.24,43300.0,46.9359,46.9888,46.9058,46.9661,43300.0
2011-04-04 14:10:00,62.24,62.26,62.16,62.18,28400.0,46.9661,46.9812,46.9058,46.9209,28400.0
2011-04-04 14:20:00,62.17,62.18,62.11,62.13,37600.0,46.9133,46.9209,46.868,46.8831,37600.0
2011-04-04 14:30:00,62.12,62.18,62.12,62.18,11800.0,46.8756,46.9209,46.8756,46.9209,11800.0
2011-04-04 14:40:00,62.18,62.18,62.13,62.13,26600.0,46.9209,46.9209,46.8831,46.8831,26600.0
2011-04-04 14:50:00,62.12,62.16,62.08,62.12,28400.0,46.8756,46.9058,46.8454,46.8756,28400.0
2011-04-04 15:00:00,62.13,62.18,62.12,62.13,36900.0,46.8831,46.9209,46.8756,46.8831,36900.0
2011-04-04 15:10:00,62.14,62.26,62.14,62.25,35200.0,46.8907,46.9812,46.8907,46.9737,35200.0
2011-04-04 15:20:00,62.24,62.37,62.23,62.37,32600.0,46.9661,47.0642,46.9586,47.0642,32600.0
2011-04-04 15:30:00,62.36,62.48,62.33,62.47,68400.0,47.0567,47.1472,47.034,47.1397,68400.0
2011-04-04 15:40:00,62.47,62.62,62.47,62.57,92200.0,47.1397,47.2529,47.1397,47.2151,92200.0
2011-04-04 15:50:00,62.57,62.59,62.49,62.57,117300.0,47.2151,47.2302,47.1548,47.2151,117300.0
2011-04-05 09:30:00,62.56,62.67,62.35,62.49,64400.0,47.2076,47.2906,47.0491,47.1548,64400.0
2011-04-05 09:40:00,62.46,62.68,62.39,62.68,41700.0,47.1321,47.2982,47.0793,47.2982,41700.0
2011-04-05 09:50:00,62.68,62.71,62.54,62.66,24100.0,47.2982,47.3208,47.1925,47.2831,24100.0
2011-04-05 10:00:00,62.65,62.66,62.51,62.56,47100.0,47.2755,47.2831,47.1699,47.2076,47100.0
2011-04-05 10:10:00,62.54,62.63,62.54,62.57,19100.0,47.1925,47.2604,47.1925,47.2151,19100.0
2011-04-05 10:20:00,62.58,62.7,62.58,62.69,30800.0,47.2227,47.3132,47.2227,47.3057,30800.0
2011-04-05 10:30:00,62.69,62.78,62.67,62.68,24900.0,47.3057,47.3736,47.2906,47.2982,24900.0
2011-04-05 10:40:00,62.68,62.68,62.53,62.53,39100.0,47.2982,47.2982,47.185,47.185,39100.0
2011-04-05 10:50:00,62.52,62.54,62.45,62.49,38700.0,47.1774,47.1925,47.1246,47.1548,38700.0
2011-04-05 11:00:00,62.5,62.65,62.5,62.56,19800.0,47.1623,47.2755,47.1623,47.2076,19800.0
2011-04-05 11:10:00,62.56,62.62,62.56,62.6,19100.0,47.2076,47.2529,47.2076,47.2378,19100.0
2011-04-05 11:20:00,62.61,62.72,62.59,62.7,28400.0,47.2453,47.3283,47.2302,47.3132,28400.0
2011-04-05 11:30:00,62.7,62.81,62.7,62.76,30600.0,47.3132,47.3962,47.3132,47.3585,30600.0
2011-04-05 11:40:00,62.76,62.78,62.72,62.76,22300.0,47.3585,47.3736,47.3283,47.3585,22300.0
2011-04-05 11:50:00,62.75,62.92,62.73,62.9,38500.0,47.351,47.4793,47.3359,47.4642,38500.0
2011-04-05 12:00:00,62.9,62.94,62.8,62.84,31200.0,47.4642,47.4943,47.3887,47.4189,31200.0
2011-04-05 12:10:00,62.84,62.87,62.81,62.83,30100.0,47.4189,47.4415,47.3962,47.4113,30100.0
2011-04-05 12:20:00,62.83,62.84,62.8,62.82,13200.0,47.4113,47.4189,47.3887,47.4038,13200.0
2011-04-05 12:30:00,62.82,62.9,62.82,62.86,23800.0,47.4038,47.4642,47.4038,47.434,23800.0
2011-04-05 12:40:00,62.88,62.91,62.82,62.91,20600.0,47.4491,47.4717,47.4038,47.4717,20600.0
2011-04-05 12:50:00,62.89,62.94,62.8,62.8,21000.0,47.4566,47.4943,47.3887,47.3887,21000.0
2011-04-05 13:00:00,62.8,62.81,62.73,62.78,25500.0,47.3887,47.3962,47.3359,47.3736,25500.0
2011-04-05 13:10:00,62.78,62.82,62.76,62.81,26800.0,47.3736,47.4038,47.3585,47.3962,26800.0
2011-04-05 13:20:00,62.8,62.88,62.76,62.79,62800.0,47.3887,47.4491,47.3585,47.3812,62800.0
2011-04-05 13:30:00,62.79,62.79,62.74,62.77,15000.0,47.3812,47.3812,47.3434,47.3661,15000.0
2011-04-05 13:40:00,62.78,62.82,62.78,62.8,16400.0,47.3736,47.4038,47.3736,47.3887,16400.0
2011-04-05 13:50:00,62.79,62.81,62.74,62.75,19500.0,47.3812,47.3962,47.3434,47.351,19500.0
2011-04-05 14:00:00,62.74,62.76,62.56,62.58,47400.0,47.3434,47.3585,47.2076,47.2227,47400.0
2011-04-05 14:10:00,62.58,62.59,62.52,62.52,27400.0,47.2227,47.2302,47.1774,47.1774,27400.0
2011-04-05 14:20:00,62.52,62.62,62.51,62.59,32400.0,47.1774,47.2529,47.1699,47.2302,32400.0
2011-04-05 14:30:00,62.59,62.62,62.46,62.49,32100.0,47.2302,47.2529,47.1321,47.1548,32100.0
2011-04-05 14:40:00,62.5,62.52,62.44,62.5,24400.0,47.1623,47.1774,47.117,47.1623,24400.0
2011-04-05 14:50:00,62.5,62.56,62.47,62.55,23500.0,47.1623,47.2076,47.1397,47.2001,23500.0
2011-04-05 15:00:00,62.54,62.57,62.47,62.47,32200.0,47.1925,47.2151,47.1397,47.1397,32200.0
2011-04-05 15:10:00,62.47,62.53,62.44,62.53,32500.0,47.1397,47.185,47.117,47.185,32500.0
2011-04-05 15:20:00,62.52,62.54,62.35,62.36,64400.0,47.1774,47.1925,47.0491,47.0567,64400.0
2011-04-05 15:30:00,62.36,62.36,62.22,62.23,83900.0,47.0567,47.0567,46.951,46.9586,83900.0
2011-04-05 15:40:00,62.23,62.3,62.21,62.24,50000.0,46.9586,47.0114,46.9435,46.9661,50000.0
2011-04-05 15:50:00,62.25,62.26,62.06,62.2,173500.0,46.9737,46.9812,46.8303,46.9359,173500.0
2011-04-06 09:30:00,62.53,62.53,62.17,62.29,74500.0,47.185,47.185,46.9133,47.0039,74500.0
2011-04-06 09:40:00,62.29,62.29,62.18,62.19,101200.0,47.0039,47.0039,46.9209,46.9284,101200.0
2011-04-06 09:50:00,62.19,62.19,61.92,61.95,58700.0,46.9284,46.9284,46.7247,46.7473,58700.0
2011-04-06 10:00:00,61.94,62.06,61.92,61.93,61000.0,46.7397,46.8303,46.7247,46.7322,61000.0
2011-04-06 10:10:00,61.93,61.93,61.72,61.72,40600.0,46.7322,46.7322,46.5737,46.5737,40600.0
2011-04-06 10:20:00,61.75,61.82,61.73,61.76,40800.0,46.5964,46.6492,46.5813,46.6039,40800.0
2011-04-06 10:30:00,61.78,61.95,61.77,61.91,52900.0,46.619,46.7473,46.6115,46.7171,52900.0
2011-04-06 10:40:00,61.92,62.02,61.87,61.89,45500.0,46.7247,46.8001,46.6869,46.702,45500.0
2011-04-06 10:50:00,61.9,61.95,61.83,61.87,38700.0,46.7096,46.7473,46.6567,46.6869,38700.0
2011-04-06 11:00:00,61.88,61.91,61.74,61.79,37400.0,46.6945,46.7171,46.5888,46.6266,37400.0
2011-04-06 11:10:00,61.78,61.87,61.71,61.83,34700.0,46.619,46.6869,46.5662,46.6567,34700.0
2011-04-06 11:20:00,61.84,61.84,61.76,61.78,25200.0,46.6643,46.6643,46.6039,46.619,25200.0
2011-04-06 11:30:00,61.79,61.8,61.71,61.73,28100.0,46.6266,46.6341,46.5662,46.5813,28100.0
2011-04-06 11:40:00,61.73,61.76,61.65,61.72,70100.0,46.5813,46.6039,46.5209,46.5737,70100.0
2011-04-06 11:50:00,61.72,61.77,61.66,61.66,47800.0,46.5737,46.6115,46.5285,46.5285,47800.0
2011-04-06 12:00:00,61.66,61.84,61.65,61.8,62900.0,46.5285,46.6643,46.5209,46.6341,62900.0
2011-04-06 12:10:00,61.81,61.85,61.77,61.8,31400.0,46.6417,46.6718,46.6115,46.6341,31400.0
2011-04-06 12:20:00,61.81,62.06,61.8,62.06,31100.0,46.6417,46.8303,46.6341,46.8303,31100.0
2011-04-06 12:30:00,62.06,62.07,62.0,62.01,31300.0,46.8303,46.8378,46.785,46.7926,31300.0
2011-04-06 12:40:00,62.02,62.04,62.0,62.01,14600.0,46.8001,46.8152,46.785,46.7926,14600.0
2011-04-06 12:50:00,62.02,62.04,61.97,62.01,27400.0,46.8001,46.8152,46.7624,46.7926,27400.0
2011-04-06 13:00:00,62.01,62.05,61.97,62.01,41100.0,46.7926,46.8228,46.7624,46.7926,41100.0
2011-04-06 13:10:00,62.01,62.01,61.97,61.99,68800.0,46.7926,46.7926,46.7624,46.7775,68800.0
2011-04-06 13:20:00,61.98,62.01,61.96,61.98,23900.0,46.7699,46.7926,46.7548,46.7699,23900.0
2011-04-06 13:30:00,62.0,62.01,61.97,61.99,24300.0,46.785,46.7926,46.7624,46.7775,24300.0
2011-04-06 13:40:00,62.0,62.02,61.96,61.96,26800.0,46.785,46.8001,46.7548,46.7548,26800.0
2011-04-06 13:50:00,61.97,62.01,61.97,62.01,27700.0,46.7624,46.7926,46.7624,46.7926,27700.0
2011-04-06 14:00:00,62.01,62.01,61.97,62.0,31000.0,46.7926,46.7926,46.7624,46.785,31000.0
2011-04-06 14:10:00,62.0,62.0,61.97,61.99,31100.0,46.785,46.785,46.7624,46.7775,31100.0
2011-04-06 14:20:00,61.99,62.01,61.98,61.99,24500.0,46.7775,46.7926,46.7699,46.7775,24500.0
2011-04-06 14:30:00,62.0,62.01,61.97,62.0,26300.0,46.785,46.7926,46.7624,46.785,26300.0
2011-04-06 14:40:00,62.0,62.1,61.97,62.03,90700.0,46.785,46.8605,46.7624,46.8077,90700.0
2011-04-06 14:50:00,62.03,62.05,61.97,61.98,107200.0,46.8077,46.8228,46.7624,46.7699,107200.0
2011-04-06 15:00:00,61.99,62.01,61.98,62.01,77900.0,46.7775,46.7926,46.7699,46.7926,77900.0
2011-04-06 15:10:00,62.0,62.07,61.99,62.03,89200.0,46.785,46.8378,46.7775,46.8077,89200.0
2011-04-06 15:20:00,62.03,62.06,61.98,62.02,61900.0,46.8077,46.8303,46.7699,46.8001,61900.0
2011-04-06 15:30:00,62.03,62.07,62.01,62.01,112400.0,46.8077,46.8378,46.7926,46.7926,112400.0
2011-04-06 15:40:00,62.02,62.04,61.98,62.0,145900.0,46.8001,46.8152,46.7699,46.785,145900.0
2011-04-06 15:50:00,62.0,62.37,61.98,62.36,742800.0,46.785,47.0642,46.7699,47.0567,742800.0
2011-04-07 09:30:00,62.12,62.3,62.0,62.04,133300.0,46.8756,47.0114,46.785,46.8152,133300.0
2011-04-07 09:40:00,62.03,62.22,61.97,62.13,113400.0,46.8077,46.951,46.7624,46.8831,113400.0
2011-04-07 09:50:00,62.11,62.49,62.09,62.45,258600.0,46.868,47.1548,46.8529,47.1246,258600.0
2011-04-07 10:00:00,62.45,62.47,62.27,62.39,85200.0,47.1246,47.1397,46.9888,47.0793,85200.0
2011-04-07 10:10:00,62.4,62.58,62.38,62.55,51300.0,47.0869,47.2227,47.0718,47.2001,51300.0
2011-04-07 10:20:00,62.56,62.74,62.55,62.61,84700.0,47.2076,47.3434,47.2001,47.2453,84700.0
2011-04-07 10:30:00,62.62,62.62,62.31,62.46,52000.0,47.2529,47.2529,47.019,47.1321,52000.0
2011-04-07 10:40:00,62.48,62.48,62.22,62.46,71100.0,47.1472,47.1472,46.951,47.1321,71100.0
2011-04-07 10:50:00,62.43,62.61,62.42,62.61,53600.0,47.1095,47.2453,47.102,47.2453,53600.0
2011-04-07 11:00:00,62.62,62.73,62.58,62.67,68000.0,47.2529,47.3359,47.2227,47.2906,68000.0
2011-04-07 11:10:00,62.66,62.67,62.43,62.43,35300.0,47.2831,47.2906,47.1095,47.1095,35300.0
2011-04-07 11:20:00,62.41,62.52,62.36,62.48,27200.0,47.0944,47.1774,47.0567,47.1472,27200.0
2011-04-07 11:30:00,62.45,62.5,62.25,62.44,77300.0,47.1246,47.1623,46.9737,47.117,77300.0
2011-04-07 11:40:00,62.44,62.51,62.38,62.4,41600.0,47.117,47.1699,47.0718,47.0869,41600.0
2011-04-07 11:50:00,62.38,62.56,62.36,62.52,37600.0,47.0718,47.2076,47.0567,47.1774,37600.0
2011-04-07 12:00:00,62.53,62.66,62.46,62.61,90900.0,47.185,47.2831,47.1321,47.2453,90900.0
2011-04-07 12:10:00,62.6,62.72,62.55,62.68,27200.0,47.2378,47.3283,47.2001,47.2982,27200.0
2011-04-07 12:20:00,62.67,62.71,62.63,62.64,36800.0,47.2906,47.3208,47.2604,47.268,36800.0
2011-04-07 12:30:00,62.65,62.75,62.64,62.72,25700.0,47.2755,47.351,47.268,47.3283,25700.0
2011-04-07 12:40:00,62.72,62.77,62.71,62.75,74400.0,47.3283,47.3661,47.3208,47.351,74400.0
2011-04-07 12:50:00,62.76,62.78,62.74,62.75,29100.0,47.3585,47.3736,47.3434,47.351,29100.0
2011-04-07 13:00:00,62.74,62.77,62.69,62.7,40800.0,47.3434,47.3661,47.3057,47.3132,40800.0
2011-04-07 13:10:00,62.7,62.71,62.67,62.67,43400.0,47.3132,47.3208,47.2906,47.2906,43400.0
2011-04-07 13:20:00,62.67,62.67,62.61,62.65,32300.0,47.2906,47.2906,47.2453,47.2755,32300.0
2011-04-07 13:30:00,62.63,62.68,62.61,62.62,44900.0,47.2604,47.2982,47.2453,47.2529,44900.0
2011-04-07 13:40:00,62.62,62.63,62.45,62.52,28900.0,47.2529,47.2604,47.1246,47.1774,28900.0
2011-04-07 13:50:00,62.53,62.57,62.45,62.46,23300.0,47.185,47.2151,47.1246,47.1321,23300.0
2011-04-07 14:00:00,62.45,62.54,62.39,62.39,47500.0,47.1246,47.1925,47.0793,47.0793,47500.0
2011-04-07 14:10:00,62.4,62.46,62.37,62.44,26600.0,47.0869,47.1321,47.0642,47.117,26600.0
2011-04-07 14:20:00,62.45,62.46,62.33,62.33,29200.0,47.1246,47.1321,47.034,47.034,29200.0
2011-04-07 14:30:00,62.35,62.42,62.3,62.36,27900.0,47.0491,47.102,47.0114,47.0567,27900.0
2011-04-07 14:40:00,62.35,62.41,62.32,62.32,43200.0,47.0491,47.0944,47.0265,47.0265,43200.0
2011-04-07 14:50:00,62.32,62.4,62.32,62.39,28200.0,47.0265,47.0869,47.0265,47.0793,28200.0
2011-04-07 15:00:00,62.4,62.41,62.35,62.38,50500.0,47.0869,47.0944,47.0491,47.0718,50500.0
2011-04-07 15:10:00,62.38,62.46,62.36,62.45,39500.0,47.0718,47.1321,47.0567,47.1246,39500.0
2011-04-07 15:20:00,62.44,62.46,62.37,62.42,65800.0,47.117,47.1321,47.0642,47.102,65800.0
2011-04-07 15:30:00,62.41,62.51,62.39,62.5,99000.0,47.0944,47.1699,47.0793,47.1623,99000.0
2011-04-07 15:40:00,62.51,62.58,62.5,62.53,92300.0,47.1699,47.2227,47.1623,47.185,92300.0
2011-04-07 15:50:00,62.52,62.56,62.47,62.52,153200.0,47.1774,47.2076,47.1397,47.1774,153200.0
2011-04-08 09:30:00,62.6,62.8,62.42,62.47,111800.0,47.2378,47.3887,47.102,47.1397,111800.0
2011-04-08 09:40:00,62.48,62.51,62.24,62.35,61700.0,47.1472,47.1699,46.9661,47.0491,61700.0
2011-04-08 09:50:00,62.34,62.4,62.29,62.36,84600.0,47.0416,47.0869,47.0039,47.0567,84600.0
2011-04-08 10:00:00,62.35,62.43,62.31,62.32,48900.0,47.0491,47.1095,47.019,47.0265,48900.0
2011-04-08 10:10:00,62.33,62.5,62.31,62.39,60900.0,47.034,47.1623,47.019,47.0793,60900.0
2011-04-08 10:20:00,62.4,62.58,62.34,62.52,89200.0,47.0869,47.2227,47.0416,47.1774,89200.0
2011-04-08 10:30:00,62.51,62.62,62.49,62.59,33900.0,47.1699,47.2529,47.1548,47.2302,33900.0
2011-04-08 10:40:00,62.59,62.63,62.51,62.54,19800.0,47.2302,47.2604,47.1699,47.1925,19800.0
2011-04-08 10:50:00,62.54,62.55,62.48,62.52,37300.0,47.1925,47.2001,47.1472,47.1774,37300.0
2011-04-08 11:00:00,62.52,62.61,62.49,62.51,90000.0,47.1774,47.2453,47.1548,47.1699,90000.0
2011-04-08 11:10:00,62.5,62.54,62.45,62.51,57100.0,47.1623,47.1925,47.1246,47.1699,57100.0
2011-04-08 11:20:00,62.51,62.57,62.43,62.46,56400.0,47.1699,47.2151,47.1095,47.1321,56400.0
2011-04-08 11:30:00,62.45,62.6,62.44,62.51,50000.0,47.1246,47.2378,47.117,47.1699,50000.0
2011-04-08 11:40:00,62.5,62.55,62.48,62.51,71200.0,47.1623,47.2001,47.1472,47.1699,71200.0
2011-04-08 11:50:00,62.48,62.54,62.47,62.48,17100.0,47.1472,47.1925,47.1397,47.1472,17100.0
2011-04-08 12:00:00,62.51,62.53,62.46,62.47,20400.0,47.1699,47.185,47.1321,47.1397,20400.0
2011-04-08 12:10:00,62.46,62.53,62.46,62.52,35000.0,47.1321,47.185,47.1321,47.1774,35000.0
2011-04-08 12:20:00,62.51,62.52,62.45,62.48,39100.0,47.1699,47.1774,47.1246,47.1472,39100.0
2011-04-08 12:30:00,62.48,62.52,62.46,62.48,30300.0,47.1472,47.1774,47.1321,47.1472,30300.0
2011-04-08 12:40:00,62.47,62.47,62.41,62.43,17200.0,47.1397,47.1397,47.0944,47.1095,17200.0
2011-04-08 12:50:00,62.43,62.45,62.34,62.38,15400.0,47.1095,47.1246,47.0416,47.0718,15400.0
2011-04-08 13:00:00,62.39,62.42,62.35,62.36,13600.0,47.0793,47.102,47.0491,47.0567,13600.0
2011-04-08 13:10:00,62.36,62.43,62.35,62.4,26300.0,47.0567,47.1095,47.0491,47.0869,26300.0
2011-04-08 13:20:00,62.4,62.52,62.4,62.5,39500.0,47.0869,47.1774,47.0869,47.1623,39500.0
2011-04-08 13:30:00,62.5,62.52,62.48,62.5,45100.0,47.1623,47.1774,47.1472,47.1623,45100.0
2011-04-08 13:40:00,62.51,62.56,62.47,62.55,33200.0,47.1699,47.2076,47.1397,47.2001,33200.0
2011-04-08 13:50:00,62.55,62.6,62.54,62.55,63200.0,47.2001,47.2378,47.1925,47.2001,63200.0
2011-04-08 14:00:00,62.56,62.57,62.53,62.55,43800.0,47.2076,47.2151,47.185,47.2001,43800.0
2011-04-08 14:10:00,62.55,62.56,62.45,62.5,35100.0,47.2001,47.2076,47.1246,47.1623,35100.0
2011-04-08 14:20:00,62.5,62.54,62.46,62.51,52600.0,47.1623,47.1925,47.1321,47.1699,52600.0
2011-04-08 14:30:00,62.51,62.52,62.41,62.42,41200.0,47.1699,47.1774,47.0944,47.102,41200.0
2011-04-08 14:40:00,62.42,62.43,62.3,62.31,50900.0,47.102,47.1095,47.0114,47.019,50900.0
2011-04-08 14:50:00,62.31,62.34,62.23,62.25,71400.0,47.019,47.0416,46.9586,46.9737,71400.0
2011-04-08 15:00:00,62.25,62.31,62.19,62.26,53100.0,46.9737,47.019,46.9284,46.9812,53100.0
2011-04-08 15:10:00,62.26,62.35,62.24,62.34,86300.0,46.9812,47.0491,46.9661,47.0416,86300.0
2011-04-08 15:20:00,62.34,62.35,62.19,62.31,51100.0,47.0416,47.0491,46.9284,47.019,51100.0
2011-04-08 15:30:00,62.31,62.35,62.29,62.3,57400.0,47.019,47.0491,47.0039,47.0114,57400.0
2011-04-08 15:40:00,62.3,62.45,62.28,62.41,73800.0,47.0114,47.1246,46.9963,47.0944,73800.0
2011-04-08 15:50:00,62.4,62.46,62.37,62.4,105800.0,47.0869,47.1321,47.0642,47.0869,105800.0
2011-04-11 09:30:00,62.58,62.82,62.5,62.73,53800.0,47.2227,47.4038,47.1623,47.3359,53800.0
2011-04-11 09:40:00,62.76,63.01,62.76,63.01,49600.0,47.3585,47.5472,47.3585,47.5472,49600.0
2011-04-11 09:50:00,63.01,63.11,62.92,63.0,52700.0,47.5472,47.6226,47.4793,47.5396,52700.0
2011-04-11 10:00:00,63.0,63.11,62.96,63.03,48400.0,47.5396,47.6226,47.5094,47.5623,48400.0
2011-04-11 10:10:00,63.01,63.11,62.98,63.04,45800.0,47.5472,47.6226,47.5245,47.5698,45800.0
2011-04-11 10:20:00,63.04,63.13,63.0,63.04,37900.0,47.5698,47.6377,47.5396,47.5698,37900.0
2011-04-11 10:30:00,63.02,63.1,62.99,63.09,34700.0,47.5547,47.6151,47.5321,47.6075,34700.0
2011-04-11 10:40:00,63.09,63.19,63.08,63.18,26500.0,47.6075,47.683,47.6,47.6754,26500.0
2011-04-11 10:50:00,63.18,63.23,63.17,63.21,26600.0,47.6754,47.7132,47.6679,47.6981,26600.0
2011-04-11 11:00:00,63.23,63.23,63.16,63.18,25900.0,47.7132,47.7132,47.6604,47.6754,25900.0
2011-04-11 11:10:00,63.19,63.38,63.15,63.31,57200.0,47.683,47.8264,47.6528,47.7735,57200.0
2011-04-11 11:20:00,63.31,63.31,63.21,63.22,41800.0,47.7735,47.7735,47.6981,47.7056,41800.0
2011-04-11 11:30:00,63.24,63.26,63.2,63.2,32500.0,47.7207,47.7358,47.6905,47.6905,32500.0
2011-04-11 11:40:00,63.21,63.25,63.2,63.21,19800.0,47.6981,47.7283,47.6905,47.6981,19800.0
2011-04-11 11:50:00,63.21,63.22,63.08,63.12,35500.0,47.6981,47.7056,47.6,47.6302,35500.0
2011-04-11 12:00:00,63.11,63.22,63.11,63.21,31000.0,47.6226,47.7056,47.6226,47.6981,31000.0
2011-04-11 12:10:00,63.21,63.22,63.17,63.22,26300.0,47.6981,47.7056,47.6679,47.7056,26300.0
2011-04-11 12:20:00,63.22,63.31,63.21,63.31,26700.0,47.7056,47.7735,47.6981,47.7735,26700.0
2011-04-11 12:30:00,63.3,63.31,63.15,63.17,25600.0,47.766,47.7735,47.6528,47.6679,25600.0
2011-04-11 12:40:00,63.17,63.18,63.12,63.14,33700.0,47.6679,47.6754,47.6302,47.6453,33700.0
2011-04-11 12:50:00,63.14,63.19,63.14,63.15,32500.0,47.6453,47.683,47.6453,47.6528,32500.0
2011-04-11 13:00:00,63.13,63.15,62.99,63.05,71000.0,47.6377,47.6528,47.5321,47.5774,71000.0
2011-04-11 13:10:00,63.05,63.07,62.94,62.96,19200.0,47.5774,47.5924,47.4943,47.5094,19200.0
2011-04-11 13:20:00,62.97,63.02,62.95,62.96,23100.0,47.517,47.5547,47.5019,47.5094,23100.0
2011-04-11 13:30:00,62.96,62.97,62.87,62.87,34400.0,47.5094,47.517,47.4415,47.4415,34400.0
2011-04-11 13:40:00,62.88,62.92,62.77,62.78,25700.0,47.4491,47.4793,47.3661,47.3736,25700.0
2011-04-11 13:50:00,62.77,62.86,62.76,62.81,27200.0,47.3661,47.434,47.3585,47.3962,27200.0
2011-04-11 14:00:00,62.82,62.88,62.79,62.88,33600.0,47.4038,47.4491,47.3812,47.4491,33600.0
2011-04-11 14:10:00,62.88,62.88,62.82,62.85,16700.0,47.4491,47.4491,47.4038,47.4264,16700.0
2011-04-11 14:20:00,62.85,62.87,62.82,62.86,23000.0,47.4264,47.4415,47.4038,47.434,23000.0
2011-04-11 14:30:00,62.87,62.91,62.78,62.81,34600.0,47.4415,47.4717,47.3736,47.3962,34600.0
2011-04-11 14:40:00,62.81,62.97,62.81,62.97,26300.0,47.3962,47.517,47.3962,47.517,26300.0
2011-04-11 14:50:00,62.97,62.98,62.84,62.86,32100.0,47.517,47.5245,47.4189,47.434,32100.0
2011-04-11 15:00:00,62.86,62.89,62.8,62.86,33300.0,47.434,47.4566,47.3887,47.434,33300.0
2011-04-11 15:10:00,62.86,62.93,62.8,62.86,43700.0,47.434,47.4868,47.3887,47.434,43700.0
2011-04-11 15:20:00,62.85,62.9,62.82,62.86,33200.0,47.4264,47.4642,47.4038,47.434,33200.0
2011-04-11 15:30:00,62.86,62.94,62.85,62.89,47000.0,47.434,47.4943,47.4264,47.4566,47000.0
2011-04-11 15:40:00,62.88,63.0,62.88,63.0,83100.0,47.4491,47.5396,47.4491,47.5396,83100.0
2011-04-11 15:50:00,62.99,63.01,62.93,62.97,176000.0,47.5321,47.5472,47.4868,47.517,176000.0
2011-04-12 09:30:00,62.58,62.93,62.48,62.91,56300.0,47.2227,47.4868,47.1472,47.4717,56300.0
2011-04-12 09:40:00,62.94,63.18,62.79,63.11,68600.0,47.4943,47.6754,47.3812,47.6226,68600.0
2011-04-12 09:50:00,63.09,63.12,62.86,62.98,70500.0,47.6075,47.6302,47.434,47.5245,70500.0
2011-04-12 10:00:00,62.96,63.03,62.9,62.96,120000.0,47.5094,47.5623,47.4642,47.5094,120000.0
2011-04-12 10:10:00,62.95,63.04,62.95,63.0,79800.0,47.5019,47.5698,47.5019,47.5396,79800.0
2011-04-12 10:20:00,63.01,63.05,62.97,63.01,77800.0,47.5472,47.5774,47.517,47.5472,77800.0
2011-04-12 10:30:00,63.0,63.05,62.89,62.97,72500.0,47.5396,47.5774,47.4566,47.517,72500.0
2011-04-12 10:40:00,62.96,62.98,62.85,62.92,63200.0,47.5094,47.5245,47.4264,47.4793,63200.0
2011-04-12 10:50:00,62.92,62.94,62.8,62.81,53500.0,47.4793,47.4943,47.3887,47.3962,53500.0
2011-04-12 11:00:00,62.82,63.01,62.81,63.0,55100.0,47.4038,47.5472,47.3962,47.5396,55100.0
2011-04-12 11:10:00,63.0,63.06,62.99,63.04,42800.0,47.5396,47.5849,47.5321,47.5698,42800.0
2011-04-12 11:20:00,63.03,63.07,62.94,62.98,60600.0,47.5623,47.5924,47.4943,47.5245,60600.0
2011-04-12 11:30:00,62.98,63.01,62.95,63.0,34600.0,47.5245,47.5472,47.5019,47.5396,34600.0
2011-04-12 11:40:00,63.01,63.02,62.97,63.0,34500.0,47.5472,47.5547,47.517,47.5396,34500.0
2011-04-12 11:50:00,62.99,63.07,62.99,63.01,25200.0,47.5321,47.5924,47.5321,47.5472,25200.0
2011-04-12 12:00:00,63.02,63.03,63.0,63.01,26200.0,47.5547,47.5623,47.5396,47.5472,26200.0
2011-04-12 12:10:00,63.01,63.06,63.0,63.03,27000.0,47.5472,47.5849,47.5396,47.5623,27000.0
2011-04-12 12:20:00,63.01,63.03,62.89,62.9,32000.0,47.5472,47.5623,47.4566,47.4642,32000.0
2011-04-12 12:30:00,62.91,62.91,62.82,62.83,27400.0,47.4717,47.4717,47.4038,47.4113,27400.0
2011-04-12 12:40:00,62.82,62.84,62.8,62.81,22300.0,47.4038,47.4189,47.3887,47.3962,22300.0
2011-04-12 12:50:00,62.81,62.82,62.71,62.78,38000.0,47.3962,47.4038,47.3208,47.3736,38000.0
2011-04-12 13:00:00,62.78,62.79,62.71,62.75,22500.0,47.3736,47.3812,47.3208,47.351,22500.0
2011-04-12 13:10:00,62.77,62.78,62.69,62.71,39400.0,47.3661,47.3736,47.3057,47.3208,39400.0
2011-04-12 13:20:00,62.72,62.82,62.72,62.82,24300.0,47.3283,47.4038,47.3283,47.4038,24300.0
2011-04-12 13:30:00,62.82,62.85,62.74,62.75,54600.0,47.4038,47.4264,47.3434,47.351,54600.0
2011-04-12 13:40:00,62.75,62.8,62.7,62.8,19500.0,47.351,47.3887,47.3132,47.3887,19500.0
2011-04-12 13:50:00,62.8,62.88,62.77,62.85,45100.0,47.3887,47.4491,47.3661,47.4264,45100.0
2011-04-12 14:00:00,62.85,62.96,62.83,62.9,50200.0,47.4264,47.5094,47.4113,47.4642,50200.0
2011-04-12 14:10:00,62.91,63.05,62.89,63.01,36200.0,47.4717,47.5774,47.4566,47.5472,36200.0
2011-04-12 14:20:00,63.02,63.02,62.94,62.97,47300.0,47.5547,47.5547,47.4943,47.517,47300.0
2011-04-12 14:30:00,62.96,63.01,62.94,63.01,25800.0,47.5094,47.5472,47.4943,47.5472,25800.0
2011-04-12 14:40:00,63.0,63.02,62.95,62.97,44100.0,47.5396,47.5547,47.5019,47.517,44100.0
2011-04-12 14:50:00,62.98,63.0,62.94,62.94,34200.0,47.5245,47.5396,47.4943,47.4943,34200.0
2011-04-12 15:00:00,62.94,62.94,62.83,62.9,46700.0,47.4943,47.4943,47.4113,47.4642,46700.0
2011-04-12 15:10:00,62.9,62.92,62.8,62.81,32300.0,47.4642,47.4793,47.3887,47.3962,32300.0
2011-04-12 15:20:00,62.82,62.82,62.68,62.72,44000.0,47.4038,47.4038,47.2982,47.3283,44000.0
2011-04-12 15:30:00,62.71,62.83,62.7,62.82,53600.0,47.3208,47.4113,47.3132,47.4038,53600.0
2011-04-12 15:40:00,62.82,62.88,62.79,62.85,66100.0,47.4038,47.4491,47.3812,47.4264,66100.0
2011-04-12 15:50:00,62.84,62.93,62.83,62.87,114300.0,47.4189,47.4868,47.4113,47.4415,114300.0
2011-04-13 09:30:00,62.97,63.0,62.52,62.69,87000.0,47.517,47.5396,47.1774,47.3057,87000.0
2011-04-13 09:40:00,62.7,62.89,62.66,62.83,76100.0,47.3132,47.4566,47.2831,47.4113,76100.0
2011-04-13 09:50:00,62.82,62.83,62.38,62.38,39700.0,47.4038,47.4113,47.0718,47.0718,39700.0
2011-04-13 10:00:00,62.4,62.54,62.18,62.18,112600.0,47.0869,47.1925,46.9209,46.9209,112600.0
2011-04-13 10:10:00,62.2,62.26,62.01,62.01,71800.0,46.9359,46.9812,46.7926,46.7926,71800.0
2011-04-13 10:20:00,62.02,62.04,61.84,61.88,98000.0,46.8001,46.8152,46.6643,46.6945,98000.0
2011-04-13 10:30:00,61.88,61.96,61.71,61.94,104700.0,46.6945,46.7548,46.5662,46.7397,104700.0
2011-04-13 10:40:00,61.93,62.12,61.88,62.1,257700.0,46.7322,46.8756,46.6945,46.8605,257700.0
2011-04-13 10:50:00,62.08,62.1,61.95,61.98,43900.0,46.8454,46.8605,46.7473,46.7699,43900.0
2011-04-13 11:00:00,61.97,62.0,61.88,61.91,54900.0,46.7624,46.785,46.6945,46.7171,54900.0
2011-04-13 11:10:00,61.91,61.99,61.88,61.9,39800.0,46.7171,46.7775,46.6945,46.7096,39800.0
2011-04-13 11:20:00,61.89,61.96,61.83,61.95,64700.0,46.702,46.7548,46.6567,46.7473,64700.0
2011-04-13 11:30:00,61.95,61.96,61.64,61.64,92000.0,46.7473,46.7548,46.5134,46.5134,92000.0
2011-04-13 11:40:00,61.64,61.75,61.61,61.66,76200.0,46.5134,46.5964,46.4907,46.5285,76200.0
2011-04-13 11:50:00,61.66,61.71,61.53,61.53,40100.0,46.5285,46.5662,46.4304,46.4304,40100.0
2011-04-13 12:00:00,61.53,61.54,61.45,61.5,110800.0,46.4304,46.4379,46.37,46.4077,110800.0
2011-04-13 12:10:00,61.5,61.52,61.45,61.45,94200.0,46.4077,46.4228,46.37,46.37,94200.0
2011-04-13 12:20:00,61.44,61.51,61.42,61.47,59300.0,46.3625,46.4153,46.3474,46.3851,59300.0
2011-04-13 12:30:00,61.48,61.49,61.29,61.38,74000.0,46.3926,46.4002,46.2493,46.3172,74000.0
2011-04-13 12:40:00,61.38,61.57,61.38,61.54,52700.0,46.3172,46.4605,46.3172,46.4379,52700.0
2011-04-13 12:50:00,61.55,61.59,61.5,61.53,68900.0,46.4455,46.4756,46.4077,46.4304,68900.0
2011-04-13 13:00:00,61.54,61.63,61.51,61.55,60100.0,46.4379,46.5058,46.4153,46.4455,60100.0
2011-04-13 13:10:00,61.56,61.58,61.53,61.55,52800.0,46.453,46.4681,46.4304,46.4455,52800.0
2011-04-13 13:20:00,61.56,61.64,61.53,61.56,35400.0,46.453,46.5134,46.4304,46.453,35400.0
2011-04-13 13:30:00,61.57,61.58,61.4,61.41,89700.0,46.4605,46.4681,46.3323,46.3398,89700.0
2011-04-13 13:40:00,61.4,61.44,61.29,61.3,87500.0,46.3323,46.3625,46.2493,46.2568,87500.0
2011-04-13 13:50:00,61.3,61.34,61.29,61.33,52100.0,46.2568,46.287,46.2493,46.2794,52100.0
2011-04-13 14:00:00,61.34,61.44,61.32,61.38,48400.0,46.287,46.3625,46.2719,46.3172,48400.0
2011-04-13 14:10:00,61.38,61.39,61.31,61.37,49800.0,46.3172,46.3247,46.2644,46.3096,49800.0
2011-04-13 14:20:00,61.38,61.52,61.37,61.49,34600.0,46.3172,46.4228,46.3096,46.4002,34600.0
2011-04-13 14:30:00,61.48,61.53,61.42,61.5,31500.0,46.3926,46.4304,46.3474,46.4077,31500.0
2011-04-13 14:40:00,61.49,61.62,61.49,61.52,42900.0,46.4002,46.4983,46.4002,46.4228,42900.0
2011-04-13 14:50:00,61.52,61.61,61.52,61.54,43900.0,46.4228,46.4907,46.4228,46.4379,43900.0
2011-04-13 15:00:00,61.56,61.62,61.54,61.57,94400.0,46.453,46.4983,46.4379,46.4605,94400.0
2011-04-13 15:10:00,61.57,61.59,61.49,61.52,80000.0,46.4605,46.4756,46.4002,46.4228,80000.0
2011-04-13 15:20:00,61.52,61.61,61.49,61.6,45900.0,46.4228,46.4907,46.4002,46.4832,45900.0
2011-04-13 15:30:00,61.6,61.62,61.54,61.61,63300.0,46.4832,46.4983,46.4379,46.4907,63300.0
2011-04-13 15:40:00,61.61,61.65,61.55,61.58,85200.0,46.4907,46.5209,46.4455,46.4681,85200.0
2011-04-13 15:50:00,61.57,61.58,61.52,61.54,148500.0,46.4605,46.4681,46.4228,46.4379,148500.0
2011-04-14 09:30:00,61.09,61.14,60.89,60.9,101500.0,46.0983,46.1361,45.9474,45.955,101500.0
2011-04-14 09:40:00,60.89,60.9,60.55,60.55,87100.0,45.9474,45.955,45.6909,45.6909,87100.0
2011-04-14 09:50:00,60.55,60.79,60.45,60.79,74300.0,45.6909,45.872,45.6154,45.872,74300.0
2011-04-14 10:00:00,60.82,60.86,60.74,60.78,51300.0,45.8946,45.9248,45.8342,45.8644,51300.0
2011-04-14 10:10:00,60.78,60.85,60.54,60.65,139700.0,45.8644,45.9172,45.6833,45.7663,139700.0
2011-04-14 10:20:00,60.66,60.69,60.6,60.65,118200.0,45.7739,45.7965,45.7286,45.7663,118200.0
2011-04-14 10:30:00,60.65,60.87,60.62,60.73,100000.0,45.7663,45.9323,45.7437,45.8267,100000.0
2011-04-14 10:40:00,60.73,60.76,60.63,60.63,89400.0,45.8267,45.8493,45.7512,45.7512,89400.0
2011-04-14 10:50:00,60.64,60.71,60.58,60.7,65400.0,45.7588,45.8116,45.7135,45.804,65400.0
2011-04-14 11:00:00,60.7,60.8,60.64,60.65,42800.0,45.804,45.8795,45.7588,45.7663,42800.0
2011-04-14 11:10:00,60.65,60.67,60.56,60.57,74300.0,45.7663,45.7814,45.6984,45.706,74300.0
2011-04-14 11:20:00,60.56,60.69,60.53,60.67,73900.0,45.6984,45.7965,45.6758,45.7814,73900.0
2011-04-14 11:30:00,60.68,60.74,60.68,60.73,66000.0,45.789,45.8342,45.789,45.8267,66000.0
2011-04-14 11:40:00,60.72,60.89,60.68,60.85,274300.0,45.8191,45.9474,45.789,45.9172,274300.0
2011-04-14 11:50:00,60.86,60.87,60.73,60.77,47000.0,45.9248,45.9323,45.8267,45.8569,47000.0
2011-04-14 12:00:00,60.78,60.87,60.74,60.87,41800.0,45.8644,45.9323,45.8342,45.9323,41800.0
2011-04-14 12:10:00,60.87,61.14,60.81,61.07,69200.0,45.9323,46.1361,45.8871,46.0832,69200.0
2011-04-14 12:20:00,61.06,61.28,61.04,61.28,30600.0,46.0757,46.2417,46.0606,46.2417,30600.0
2011-04-14 12:30:00,61.28,61.31,61.0,61.03,45000.0,46.2417,46.2644,46.0304,46.0531,45000.0
2011-04-14 12:40:00,61.02,61.14,61.01,61.09,18200.0,46.0455,46.1361,46.038,46.0983,18200.0
2011-04-14 12:50:00,61.08,61.08,61.01,61.04,22800.0,46.0908,46.0908,46.038,46.0606,22800.0
2011-04-14 13:00:00,61.04,61.1,61.02,61.07,21600.0,46.0606,46.1059,46.0455,46.0832,21600.0
2011-04-14 13:10:00,61.07,61.12,61.04,61.09,27900.0,46.0832,46.121,46.0606,46.0983,27900.0
2011-04-14 13:20:00,61.09,61.13,61.05,61.12,39100.0,46.0983,46.1285,46.0682,46.121,39100.0
2011-04-14 13:30:00,61.11,61.13,61.08,61.11,29100.0,46.1134,46.1285,46.0908,46.1134,29100.0
2011-04-14 13:40:00,61.1,61.12,61.06,61.1,43400.0,46.1059,46.121,46.0757,46.1059,43400.0
2011-04-14 13:50:00,61.1,61.11,61.03,61.05,31200.0,46.1059,46.1134,46.0531,46.0682,31200.0
2011-04-14 14:00:00,61.06,61.14,61.06,61.12,28600.0,46.0757,46.1361,46.0757,46.121,28600.0
2011-04-14 14:10:00,61.11,61.13,61.07,61.1,34800.0,46.1134,46.1285,46.0832,46.1059,34800.0
2011-04-14 14:20:00,61.1,61.12,61.04,61.06,37100.0,46.1059,46.121,46.0606,46.0757,37100.0
2011-04-14 14:30:00,61.06,61.14,61.05,61.06,33600.0,46.0757,46.1361,46.0682,46.0757,33600.0
2011-04-14 14:40:00,61.07,61.07,60.95,61.0,36500.0,46.0832,46.0832,45.9927,46.0304,36500.0
2011-04-14 14:50:00,61.0,61.02,60.97,61.01,67300.0,46.0304,46.0455,46.0078,46.038,67300.0
2011-04-14 15:00:00,61.0,61.19,60.98,61.15,42400.0,46.0304,46.1738,46.0153,46.1436,42400.0
2011-04-14 15:10:00,61.16,61.29,61.09,61.29,46300.0,46.1512,46.2493,46.0983,46.2493,46300.0
2011-04-14 15:20:00,61.28,61.33,61.19,61.19,42200.0,46.2417,46.2794,46.1738,46.1738,42200.0
2011-04-14 15:30:00,61.17,61.19,61.05,61.18,67500.0,46.1587,46.1738,46.0682,46.1663,67500.0
2011-04-14 15:40:00,61.19,61.3,61.19,61.3,91100.0,46.1738,46.2568,46.1738,46.2568,91100.0
2011-04-14 15:50:00,61.29,61.32,61.24,61.28,100100.0,46.2493,46.2719,46.2115,46.2417,100100.0
2011-04-15 09:30:00,61.46,61.5,61.17,61.27,208900.0,46.3775,46.4077,46.1587,46.2342,208900.0
2011-04-15 09:40:00,61.29,61.5,61.29,61.35,32300.0,46.2493,46.4077,46.2493,46.2945,32300.0
2011-04-15 09:50:00,61.37,61.65,61.27,61.63,48400.0,46.3096,46.5209,46.2342,46.5058,48400.0
2011-04-15 10:00:00,61.64,61.86,61.64,61.65,34600.0,46.5134,46.6794,46.5134,46.5209,34600.0
2011-04-15 10:10:00,61.65,61.66,61.23,61.23,27800.0,46.5209,46.5285,46.204,46.204,27800.0
2011-04-15 10:20:00,61.23,61.33,61.14,61.25,54800.0,46.204,46.2794,46.1361,46.2191,54800.0
2011-04-15 10:30:00,61.25,61.35,60.99,61.01,39000.0,46.2191,46.2945,46.0229,46.038,39000.0
2011-04-15 10:40:00,61.02,61.08,60.96,61.02,33000.0,46.0455,46.0908,46.0002,46.0455,33000.0
2011-04-15 10:50:00,61.02,61.14,60.98,61.02,27900.0,46.0455,46.1361,46.0153,46.0455,27900.0
2011-04-15 11:00:00,61.02,61.15,61.01,61.11,27000.0,46.0455,46.1436,46.038,46.1134,27000.0
2011-04-15 11:10:00,61.11,61.11,61.01,61.08,19000.0,46.1134,46.1134,46.038,46.0908,19000.0
2011-04-15 11:20:00,61.08,61.2,61.06,61.17,44800.0,46.0908,46.1813,46.0757,46.1587,44800.0
2011-04-15 11:30:00,61.18,61.18,61.11,61.12,18700.0,46.1663,46.1663,46.1134,46.121,18700.0
2011-04-15 11:40:00,61.12,61.18,61.11,61.14,13900.0,46.121,46.1663,46.1134,46.1361,13900.0
2011-04-15 11:50:00,61.13,61.19,61.11,61.16,26400.0,46.1285,46.1738,46.1134,46.1512,26400.0
2011-04-15 12:00:00,61.17,61.24,61.16,61.23,21800.0,46.1587,46.2115,46.1512,46.204,21800.0
2011-04-15 12:10:00,61.22,61.39,61.22,61.34,25400.0,46.1964,46.3247,46.1964,46.287,25400.0
2011-04-15 12:20:00,61.34,61.46,61.33,61.43,12800.0,46.287,46.3775,46.2794,46.3549,12800.0
2011-04-15 12:30:00,61.45,61.47,61.4,61.43,13000.0,46.37,46.3851,46.3323,46.3549,13000.0
2011-04-15 12:40:00,61.45,61.5,61.43,61.46,22100.0,46.37,46.4077,46.3549,46.3775,22100.0
2011-04-15 12:50:00,61.47,61.63,61.47,61.59,40000.0,46.3851,46.5058,46.3851,46.4756,40000.0
2011-04-15 13:00:00,61.58,61.6,61.55,61.57,19500.0,46.4681,46.4832,46.4455,46.4605,19500.0
2011-04-15 13:10:00,61.57,61.58,61.5,61.5,16900.0,46.4605,46.4681,46.4077,46.4077,16900.0
2011-04-15 13:20:00,61.5,61.52,61.42,61.44,26500.0,46.4077,46.4228,46.3474,46.3625,26500.0
2011-04-15 13:30:00,61.44,61.56,61.43,61.54,12700.0,46.3625,46.453,46.3549,46.4379,12700.0
2011-04-15 13:40:00,61.55,61.56,61.51,61.55,11200.0,46.4455,46.453,46.4153,46.4455,11200.0
2011-04-15 13:50:00,61.55,61.56,61.5,61.54,8600.0,46.4455,46.453,46.4077,46.4379,8600.0
2011-04-15 14:00:00,61.55,61.58,61.51,61.51,15000.0,46.4455,46.4681,46.4153,46.4153,15000.0
2011-04-15 14:10:00,61.54,61.56,61.48,61.55,11700.0,46.4379,46.453,46.3926,46.4455,11700.0
2011-04-15 14:20:00,61.55,61.59,61.49,61.49,18000.0,46.4455,46.4756,46.4002,46.4002,18000.0
2011-04-15 14:30:00,61.5,61.59,61.5,61.57,33300.0,46.4077,46.4756,46.4077,46.4605,33300.0
2011-04-15 14:40:00,61.56,61.59,61.52,61.52,21700.0,46.453,46.4756,46.4228,46.4228,21700.0
2011-04-15 14:50:00,61.51,61.56,61.49,61.52,24400.0,46.4153,46.453,46.4002,46.4228,24400.0
2011-04-15 15:00:00,61.51,61.55,61.41,61.44,39300.0,46.4153,46.4455,46.3398,46.3625,39300.0
2011-04-15 15:10:00,61.44,61.46,61.33,61.43,43500.0,46.3625,46.3775,46.2794,46.3549,43500.0
2011-04-15 15:20:00,61.43,61.43,61.31,61.4,33000.0,46.3549,46.3549,46.2644,46.3323,33000.0
2011-04-15 15:30:00,61.4,61.4,61.26,61.27,60300.0,46.3323,46.3323,46.2266,46.2342,60300.0
2011-04-15 15:40:00,61.27,61.31,61.23,61.26,71900.0,46.2342,46.2644,46.204,46.2266,71900.0
2011-04-15 15:50:00,61.26,61.32,61.25,61.3,106300.0,46.2266,46.2719,46.2191,46.2568,106300.0
2011-04-18 09:30:00,60.69,60.77,60.49,60.65,91400.0,45.7965,45.8569,45.6456,45.7663,91400.0
2011-04-18 09:40:00,60.64,60.75,60.37,60.44,62300.0,45.7588,45.8418,45.555,45.6079,62300.0
2011-04-18 09:50:00,60.46,60.5,59.87,60.15,127400.0,45.6229,45.6531,45.1777,45.389,127400.0
2011-04-18 10:00:00,60.15,60.36,60.07,60.23,61000.0,45.389,45.5475,45.3287,45.4494,61000.0
2011-04-18 10:10:00,60.22,60.33,60.13,60.32,42700.0,45.4418,45.5248,45.3739,45.5173,42700.0
2011-04-18 10:20:00,60.3,60.44,60.0,60.13,81000.0,45.5022,45.6079,45.2758,45.3739,81000.0
2011-04-18 10:30:00,60.13,60.24,60.01,60.04,56500.0,45.3739,45.4569,45.2834,45.306,56500.0
2011-04-18 10:40:00,60.05,60.09,59.87,60.02,48400.0,45.3136,45.3437,45.1777,45.2909,48400.0
2011-04-18 10:50:00,60.01,60.15,59.96,60.01,34400.0,45.2834,45.389,45.2456,45.2834,34400.0
2011-04-18 11:00:00,60.0,60.09,59.94,60.06,64900.0,45.2758,45.3437,45.2306,45.3211,64900.0
2011-04-18 11:10:00,60.07,60.19,60.05,60.14,17800.0,45.3287,45.4192,45.3136,45.3815,17800.0
2011-04-18 11:20:00,60.14,60.32,60.12,60.32,16300.0,45.3815,45.5173,45.3664,45.5173,16300.0
2011-04-18 11:30:00,60.29,60.46,60.26,60.38,24100.0,45.4947,45.6229,45.472,45.5626,24100.0
2011-04-18 11:40:00,60.38,60.52,60.38,60.46,28200.0,45.5626,45.6682,45.5626,45.6229,28200.0
2011-04-18 11:50:00,60.48,60.63,60.47,60.6,38500.0,45.638,45.7512,45.6305,45.7286,38500.0
2011-04-18 12:00:00,60.59,60.63,60.48,60.58,67800.0,45.721,45.7512,45.638,45.7135,67800.0
2011-04-18 12:10:00,60.6,60.67,60.5,60.5,28500.0,45.7286,45.7814,45.6531,45.6531,28500.0
2011-04-18 12:20:00,60.51,60.54,60.44,60.54,36100.0,45.6607,45.6833,45.6079,45.6833,36100.0
2011-04-18 12:30:00,60.53,60.56,60.41,60.56,68700.0,45.6758,45.6984,45.5852,45.6984,68700.0
2011-04-18 12:40:00,60.57,60.59,60.55,60.55,17300.0,45.706,45.721,45.6909,45.6909,17300.0
2011-04-18 12:50:00,60.55,60.61,60.51,60.61,17400.0,45.6909,45.7361,45.6607,45.7361,17400.0
2011-04-18 13:00:00,60.61,60.63,60.45,60.45,21000.0,45.7361,45.7512,45.6154,45.6154,21000.0
2011-04-18 13:10:00,60.46,60.46,60.36,60.44,14700.0,45.6229,45.6229,45.5475,45.6079,14700.0
2011-04-18 13:20:00,60.43,60.43,60.37,60.4,19500.0,45.6003,45.6003,45.555,45.5777,19500.0
2011-04-18 13:30:00,60.41,60.49,60.4,60.43,22800.0,45.5852,45.6456,45.5777,45.6003,22800.0
2011-04-18 13:40:00,60.42,60.5,60.4,60.49,33500.0,45.5928,45.6531,45.5777,45.6456,33500.0
2011-04-18 13:50:00,60.49,60.51,60.44,60.47,27100.0,45.6456,45.6607,45.6079,45.6305,27100.0
2011-04-18 14:00:00,60.46,60.51,60.44,60.5,29200.0,45.6229,45.6607,45.6079,45.6531,29200.0
2011-04-18 14:10:00,60.5,60.65,60.47,60.47,352400.0,45.6531,45.7663,45.6305,45.6305,352400.0
2011-04-18 14:20:00,60.48,60.49,60.43,60.44,20400.0,45.638,45.6456,45.6003,45.6079,20400.0
2011-04-18 14:30:00,60.46,60.59,60.45,60.59,19900.0,45.6229,45.721,45.6154,45.721,19900.0
2011-04-18 14:40:00,60.59,60.67,60.51,60.58,44600.0,45.721,45.7814,45.6607,45.7135,44600.0
2011-04-18 14:50:00,60.56,60.6,60.51,60.54,35200.0,45.6984,45.7286,45.6607,45.6833,35200.0
2011-04-18 15:00:00,60.56,60.59,60.45,60.48,30200.0,45.6984,45.721,45.6154,45.638,30200.0
2011-04-18 15:10:00,60.49,60.6,60.48,60.55,47700.0,45.6456,45.7286,45.638,45.6909,47700.0
2011-04-18 15:20:00,60.56,60.59,60.48,60.49,42700.0,45.6984,45.721,45.638,45.6456,42700.0
2011-04-18 15:30:00,60.49,60.54,60.4,60.41,76300.0,45.6456,45.6833,45.5777,45.5852,76300.0
2011-04-18 15:40:00,60.41,60.43,60.32,60.4,87400.0,45.5852,45.6003,45.5173,45.5777,87400.0
2011-04-18 15:50:00,60.42,60.46,60.36,60.42,76700.0,45.5928,45.6229,45.5475,45.5928,76700.0
2011-04-19 09:30:00,60.39,60.79,60.26,60.55,55300.0,45.5701,45.872,45.472,45.6909,55300.0
2011-04-19 09:40:00,60.55,60.81,60.55,60.75,39600.0,45.6909,45.8871,45.6909,45.8418,39600.0
2011-04-19 09:50:00,60.75,60.76,60.56,60.65,30200.0,45.8418,45.8493,45.6984,45.7663,30200.0
2011-04-19 10:00:00,60.64,60.76,60.53,60.7,49000.0,45.7588,45.8493,45.6758,45.804,49000.0
2011-04-19 10:10:00,60.72,60.75,60.47,60.55,81800.0,45.8191,45.8418,45.6305,45.6909,81800.0
2011-04-19 10:20:00,60.58,60.62,60.43,60.44,51700.0,45.7135,45.7437,45.6003,45.6079,51700.0
2011-04-19 10:30:00,60.44,60.46,60.33,60.37,52300.0,45.6079,45.6229,45.5248,45.555,52300.0
2011-04-19 10:40:00,60.35,60.43,60.31,60.35,55200.0,45.5399,45.6003,45.5098,45.5399,55200.0
2011-04-19 10:50:00,60.34,60.52,60.34,60.46,46600.0,45.5324,45.6682,45.5324,45.6229,46600.0
2011-04-19 11:00:00,60.46,60.55,60.43,60.47,61800.0,45.6229,45.6909,45.6003,45.6305,61800.0
2011-04-19 11:10:00,60.47,60.52,60.43,60.47,29700.0,45.6305,45.6682,45.6003,45.6305,29700.0
2011-04-19 11:20:00,60.47,60.49,60.41,60.49,39200.0,45.6305,45.6456,45.5852,45.6456,39200.0
2011-04-19 11:30:00,60.48,60.54,60.47,60.51,19600.0,45.638,45.6833,45.6305,45.6607,19600.0
2011-04-19 11:40:00,60.5,60.55,60.48,60.5,25600.0,45.6531,45.6909,45.638,45.6531,25600.0
2011-04-19 11:50:00,60.5,60.62,60.49,60.55,28700.0,45.6531,45.7437,45.6456,45.6909,28700.0
2011-04-19 12:00:00,60.56,60.56,60.49,60.51,15200.0,45.6984,45.6984,45.6456,45.6607,15200.0
2011-04-19 12:10:00,60.49,60.5,60.44,60.48,16300.0,45.6456,45.6531,45.6079,45.638,16300.0
2011-04-19 12:20:00,60.47,60.58,60.47,60.57,20600.0,45.6305,45.7135,45.6305,45.706,20600.0
2011-04-19 12:30:00,60.57,60.57,60.45,60.45,10000.0,45.706,45.706,45.6154,45.6154,10000.0
2011-04-19 12:40:00,60.46,60.49,60.41,60.41,24400.0,45.6229,45.6456,45.5852,45.5852,24400.0
2011-04-19 12:50:00,60.43,60.47,60.42,60.44,16900.0,45.6003,45.6305,45.5928,45.6079,16900.0
2011-04-19 13:00:00,60.44,60.51,60.44,60.48,23500.0,45.6079,45.6607,45.6079,45.638,23500.0
2011-04-19 13:10:00,60.47,60.59,60.46,60.58,16800.0,45.6305,45.721,45.6229,45.7135,16800.0
2011-04-19 13:20:00,60.58,60.64,60.58,60.6,13600.0,45.7135,45.7588,45.7135,45.7286,13600.0
2011-04-19 13:30:00,60.59,60.62,60.58,60.59,15900.0,45.721,45.7437,45.7135,45.721,15900.0
2011-04-19 13:40:00,60.6,60.68,60.56,60.64,19600.0,45.7286,45.789,45.6984,45.7588,19600.0
2011-04-19 13:50:00,60.65,60.66,60.59,60.59,6500.0,45.7663,45.7739,45.721,45.721,6500.0
2011-04-19 14:00:00,60.59,60.62,60.49,60.52,23000.0,45.721,45.7437,45.6456,45.6682,23000.0
2011-04-19 14:10:00,60.52,60.6,60.5,60.51,15000.0,45.6682,45.7286,45.6531,45.6607,15000.0
2011-04-19 14:20:00,60.51,60.52,60.45,60.49,37600.0,45.6607,45.6682,45.6154,45.6456,37600.0
2011-04-19 14:30:00,60.5,60.54,60.46,60.5,17800.0,45.6531,45.6833,45.6229,45.6531,17800.0
2011-04-19 14:40:00,60.51,60.55,60.46,60.46,29600.0,45.6607,45.6909,45.6229,45.6229,29600.0
2011-04-19 14:50:00,60.46,60.53,60.45,60.51,27500.0,45.6229,45.6758,45.6154,45.6607,27500.0
2011-04-19 15:00:00,60.51,60.6,60.5,60.6,55600.0,45.6607,45.7286,45.6531,45.7286,55600.0
2011-04-19 15:10:00,60.59,60.61,60.55,60.6,49300.0,45.721,45.7361,45.6909,45.7286,49300.0
2011-04-19 15:20:00,60.61,60.61,60.55,60.57,63400.0,45.7361,45.7361,45.6909,45.706,63400.0
2011-04-19 15:30:00,60.57,60.61,60.53,60.55,53500.0,45.706,45.7361,45.6758,45.6909,53500.0
2011-04-19 15:40:00,60.54,60.59,60.52,60.54,101100.0,45.6833,45.721,45.6682,45.6833,101100.0
2011-04-19 15:50:00,60.55,60.63,60.55,60.59,127200.0,45.6909,45.7512,45.6909,45.721,127200.0
2011-04-20 09:30:00,61.48,61.81,60.97,61.81,152000.0,46.3926,46.6417,46.0078,46.6417,152000.0
2011-04-20 09:40:00,61.82,62.16,61.82,61.99,47500.0,46.6492,46.9058,46.6492,46.7775,47500.0
2011-04-20 09:50:00,61.97,61.97,61.74,61.74,41200.0,46.7624,46.7624,46.5888,46.5888,41200.0
2011-04-20 10:00:00,61.75,61.82,61.7,61.77,42400.0,46.5964,46.6492,46.5586,46.6115,42400.0
2011-04-20 10:10:00,61.77,61.95,61.75,61.87,34600.0,46.6115,46.7473,46.5964,46.6869,34600.0
2011-04-20 10:20:00,61.88,61.9,61.78,61.84,27200.0,46.6945,46.7096,46.619,46.6643,27200.0
2011-04-20 10:30:00,61.86,61.88,61.69,61.73,32800.0,46.6794,46.6945,46.5511,46.5813,32800.0
2011-04-20 10:40:00,61.74,61.79,61.71,61.74,25700.0,46.5888,46.6266,46.5662,46.5888,25700.0
2011-04-20 10:50:00,61.75,61.75,61.66,61.72,21100.0,46.5964,46.5964,46.5285,46.5737,21100.0
2011-04-20 11:00:00,61.73,61.73,61.63,61.66,22800.0,46.5813,46.5813,46.5058,46.5285,22800.0
2011-04-20 11:10:00,61.65,61.82,61.64,61.73,36300.0,46.5209,46.6492,46.5134,46.5813,36300.0
2011-04-20 11:20:00,61.73,61.8,61.73,61.79,26600.0,46.5813,46.6341,46.5813,46.6266,26600.0
2011-04-20 11:30:00,61.79,61.81,61.7,61.71,22500.0,46.6266,46.6417,46.5586,46.5662,22500.0
2011-04-20 11:40:00,61.71,61.79,61.71,61.77,29600.0,46.5662,46.6266,46.5662,46.6115,29600.0
2011-04-20 11:50:00,61.76,61.82,61.69,61.7,32500.0,46.6039,46.6492,46.5511,46.5586,32500.0
2011-04-20 12:00:00,61.7,61.81,61.65,61.76,38500.0,46.5586,46.6417,46.5209,46.6039,38500.0
2011-04-20 12:10:00,61.76,61.78,61.65,61.73,31500.0,46.6039,46.619,46.5209,46.5813,31500.0
2011-04-20 12:20:00,61.74,61.74,61.61,61.61,36200.0,46.5888,46.5888,46.4907,46.4907,36200.0
2011-04-20 12:30:00,61.62,61.65,61.54,61.64,69600.0,46.4983,46.5209,46.4379,46.5134,69600.0
2011-04-20 12:40:00,61.65,61.65,61.51,61.51,42100.0,46.5209,46.5209,46.4153,46.4153,42100.0
2011-04-20 12:50:00,61.51,61.54,61.44,61.51,65900.0,46.4153,46.4379,46.3625,46.4153,65900.0
2011-04-20 13:00:00,61.51,61.65,61.5,61.64,47800.0,46.4153,46.5209,46.4077,46.5134,47800.0
2011-04-20 13:10:00,61.65,61.65,61.56,61.59,33800.0,46.5209,46.5209,46.453,46.4756,33800.0
2011-04-20 13:20:00,61.6,61.61,61.54,61.55,25400.0,46.4832,46.4907,46.4379,46.4455,25400.0
2011-04-20 13:30:00,61.56,61.56,61.49,61.55,16400.0,46.453,46.453,46.4002,46.4455,16400.0
2011-04-20 13:40:00,61.55,61.61,61.52,61.55,42400.0,46.4455,46.4907,46.4228,46.4455,42400.0
2011-04-20 13:50:00,61.55,61.64,61.55,61.61,56700.0,46.4455,46.5134,46.4455,46.4907,56700.0
2011-04-20 14:00:00,61.62,61.62,61.51,61.56,40900.0,46.4983,46.4983,46.4153,46.453,40900.0
2011-04-20 14:10:00,61.57,61.66,61.57,61.65,21200.0,46.4605,46.5285,46.4605,46.5209,21200.0
2011-04-20 14:20:00,61.64,61.7,61.64,61.68,16900.0,46.5134,46.5586,46.5134,46.5436,16900.0
2011-04-20 14:30:00,61.68,61.76,61.68,61.75,18500.0,46.5436,46.6039,46.5436,46.5964,18500.0
2011-04-20 14:40:00,61.76,61.82,61.76,61.82,17800.0,46.6039,46.6492,46.6039,46.6492,17800.0
2011-04-20 14:50:00,61.82,61.9,61.8,61.89,41900.0,46.6492,46.7096,46.6341,46.702,41900.0
2011-04-20 15:00:00,61.9,61.9,61.81,61.83,33000.0,46.7096,46.7096,46.6417,46.6567,33000.0
2011-04-20 15:10:00,61.84,61.85,61.77,61.82,36200.0,46.6643,46.6718,46.6115,46.6492,36200.0
2011-04-20 15:20:00,61.81,61.86,61.77,61.86,51800.0,46.6417,46.6794,46.6115,46.6794,51800.0
2011-04-20 15:30:00,61.86,61.88,61.81,61.85,63400.0,46.6794,46.6945,46.6417,46.6718,63400.0
2011-04-20 15:40:00,61.85,61.91,61.79,61.85,137500.0,46.6718,46.7171,46.6266,46.6718,137500.0
2011-04-20 15:50:00,61.85,61.9,61.8,61.84,156200.0,46.6718,46.7096,46.6341,46.6643,156200.0
2011-04-21 09:30:00,61.75,61.89,61.45,61.62,53800.0,46.5964,46.702,46.37,46.4983,53800.0
2011-04-21 09:40:00,61.62,61.62,61.2,61.42,68500.0,46.4983,46.4983,46.1813,46.3474,68500.0
2011-04-21 09:50:00,61.44,61.61,61.43,61.61,24400.0,46.3625,46.4907,46.3549,46.4907,24400.0
2011-04-21 10:00:00,61.56,61.71,61.41,61.69,27100.0,46.453,46.5662,46.3398,46.5511,27100.0
2011-04-21 10:10:00,61.7,61.7,61.53,61.66,23900.0,46.5586,46.5586,46.4304,46.5285,23900.0
2011-04-21 10:20:00,61.68,61.8,61.65,61.69,15200.0,46.5436,46.6341,46.5209,46.5511,15200.0
2011-04-21 10:30:00,61.69,61.73,61.62,61.69,34600.0,46.5511,46.5813,46.4983,46.5511,34600.0
2011-04-21 10:40:00,61.68,61.82,61.66,61.72,11300.0,46.5436,46.6492,46.5285,46.5737,11300.0
2011-04-21 10:50:00,61.72,61.82,61.68,61.74,12300.0,46.5737,46.6492,46.5436,46.5888,12300.0
2011-04-21 11:00:00,61.75,61.75,61.61,61.65,11700.0,46.5964,46.5964,46.4907,46.5209,11700.0
2011-04-21 11:10:00,61.65,61.68,61.63,61.64,13000.0,46.5209,46.5436,46.5058,46.5134,13000.0
2011-04-21 11:20:00,61.64,61.76,61.64,61.76,12600.0,46.5134,46.6039,46.5134,46.6039,12600.0
2011-04-21 11:30:00,61.76,61.89,61.76,61.88,16200.0,46.6039,46.702,46.6039,46.6945,16200.0
2011-04-21 11:40:00,61.86,61.9,61.83,61.89,6800.0,46.6794,46.7096,46.6567,46.702,6800.0
2011-04-21 11:50:00,61.9,61.92,61.79,61.83,11600.0,46.7096,46.7247,46.6266,46.6567,11600.0
2011-04-21 12:00:00,61.81,61.81,61.77,61.78,7500.0,46.6417,46.6417,46.6115,46.619,7500.0
2011-04-21 12:10:00,61.77,61.8,61.74,61.75,7800.0,46.6115,46.6341,46.5888,46.5964,7800.0
2011-04-21 12:20:00,61.74,61.8,61.74,61.78,10900.0,46.5888,46.6341,46.5888,46.619,10900.0
2011-04-21 12:30:00,61.79,61.8,61.75,61.76,7000.0,46.6266,46.6341,46.5964,46.6039,7000.0
2011-04-21 12:40:00,61.76,61.79,61.74,61.77,17000.0,46.6039,46.6266,46.5888,46.6115,17000.0
2011-04-21 12:50:00,61.76,61.81,61.74,61.74,18600.0,46.6039,46.6417,46.5888,46.5888,18600.0
2011-04-21 13:00:00,61.74,61.74,61.7,61.7,9300.0,46.5888,46.5888,46.5586,46.5586,9300.0
2011-04-21 13:10:00,61.7,61.76,61.67,61.68,11900.0,46.5586,46.6039,46.536,46.5436,11900.0
2011-04-21 13:20:00,61.68,61.71,61.64,61.65,22700.0,46.5436,46.5662,46.5134,46.5209,22700.0
2011-04-21 13:30:00,61.65,61.66,61.63,61.63,13600.0,46.5209,46.5285,46.5058,46.5058,13600.0
2011-04-21 13:40:00,61.64,61.64,61.59,61.61,20300.0,46.5134,46.5134,46.4756,46.4907,20300.0
2011-04-21 13:50:00,61.6,61.69,61.59,61.65,19700.0,46.4832,46.5511,46.4756,46.5209,19700.0
2011-04-21 14:00:00,61.65,61.67,61.61,61.65,14200.0,46.5209,46.536,46.4907,46.5209,14200.0
2011-04-21 14:10:00,61.64,61.74,61.63,61.73,20300.0,46.5134,46.5888,46.5058,46.5813,20300.0
2011-04-21 14:20:00,61.71,61.79,61.71,61.79,16800.0,46.5662,46.6266,46.5662,46.6266,16800.0
2011-04-21 14:30:00,61.78,61.81,61.75,61.75,18600.0,46.619,46.6417,46.5964,46.5964,18600.0
2011-04-21 14:40:00,61.75,61.78,61.7,61.76,22600.0,46.5964,46.619,46.5586,46.6039,22600.0
2011-04-21 14:50:00,61.75,61.78,61.73,61.76,35500.0,46.5964,46.619,46.5813,46.6039,35500.0
2011-04-21 15:00:00,61.76,61.85,61.74,61.83,40200.0,46.6039,46.6718,46.5888,46.6567,40200.0
2011-04-21 15:10:00,61.82,61.83,61.77,61.77,28100.0,46.6492,46.6567,46.6115,46.6115,28100.0
2011-04-21 15:20:00,61.78,61.81,61.7,61.7,40500.0,46.619,46.6417,46.5586,46.5586,40500.0
2011-04-21 15:30:00,61.7,61.74,61.66,61.67,41500.0,46.5586,46.5888,46.5285,46.536,41500.0
2011-04-21 15:40:00,61.67,61.74,61.64,61.69,65500.0,46.536,46.5888,46.5134,46.5511,65500.0
2011-04-21 15:50:00,61.68,61.74,61.66,61.74,95900.0,46.5436,46.5888,46.5285,46.5888,95900.0
2011-04-25 09:30:00,61.75,61.75,61.38,61.43,33100.0,46.5964,46.5964,46.3172,46.3549,33100.0
2011-04-25 09:40:00,61.41,61.5,61.3,61.48,19500.0,46.3398,46.4077,46.2568,46.3926,19500.0
2011-04-25 09:50:00,61.48,61.5,61.38,61.5,27300.0,46.3926,46.4077,46.3172,46.4077,27300.0
2011-04-25 10:00:00,61.5,61.59,61.35,61.35,25400.0,46.4077,46.4756,46.2945,46.2945,25400.0
2011-04-25 10:10:00,61.35,61.41,61.31,61.35,14000.0,46.2945,46.3398,46.2644,46.2945,14000.0
2011-04-25 10:20:00,61.36,61.36,61.25,61.27,19300.0,46.3021,46.3021,46.2191,46.2342,19300.0
2011-04-25 10:30:00,61.28,61.32,61.23,61.32,15600.0,46.2417,46.2719,46.204,46.2719,15600.0
2011-04-25 10:40:00,61.32,61.41,61.32,61.36,9400.0,46.2719,46.3398,46.2719,46.3021,9400.0
2011-04-25 10:50:00,61.35,61.36,61.2,61.23,10700.0,46.2945,46.3021,46.1813,46.204,10700.0
2011-04-25 11:00:00,61.21,61.22,61.13,61.14,23600.0,46.1889,46.1964,46.1285,46.1361,23600.0
2011-04-25 11:10:00,61.14,61.23,61.14,61.19,10600.0,46.1361,46.204,46.1361,46.1738,10600.0
2011-04-25 11:20:00,61.18,61.25,61.13,61.25,12600.0,46.1663,46.2191,46.1285,46.2191,12600.0
2011-04-25 11:30:00,61.24,61.36,61.23,61.36,24000.0,46.2115,46.3021,46.204,46.3021,24000.0
2011-04-25 11:40:00,61.37,61.43,61.37,61.43,12600.0,46.3096,46.3549,46.3096,46.3549,12600.0
2011-04-25 11:50:00,61.43,61.58,61.43,61.55,11000.0,46.3549,46.4681,46.3549,46.4455,11000.0
2011-04-25 12:00:00,61.53,61.59,61.53,61.54,7900.0,46.4304,46.4756,46.4304,46.4379,7900.0
2011-04-25 12:10:00,61.55,61.57,61.51,61.52,6600.0,46.4455,46.4605,46.4153,46.4228,6600.0
2011-04-25 12:20:00,61.53,61.62,61.51,61.58,15000.0,46.4304,46.4983,46.4153,46.4681,15000.0
2011-04-25 12:30:00,61.61,61.61,61.55,61.55,7300.0,46.4907,46.4907,46.4455,46.4455,7300.0
2011-04-25 12:40:00,61.55,61.56,61.49,61.5,9100.0,46.4455,46.453,46.4002,46.4077,9100.0
2011-04-25 12:50:00,61.5,61.62,61.49,61.61,13900.0,46.4077,46.4983,46.4002,46.4907,13900.0
2011-04-25 13:00:00,61.61,61.62,61.6,61.61,23700.0,46.4907,46.4983,46.4832,46.4907,23700.0
2011-04-25 13:10:00,61.61,61.61,61.57,61.6,21400.0,46.4907,46.4907,46.4605,46.4832,21400.0
2011-04-25 13:20:00,61.61,61.62,61.56,61.56,7600.0,46.4907,46.4983,46.453,46.453,7600.0
2011-04-25 13:30:00,61.55,61.6,61.55,61.58,9200.0,46.4455,46.4832,46.4455,46.4681,9200.0
2011-04-25 13:40:00,61.58,61.6,61.52,61.52,8500.0,46.4681,46.4832,46.4228,46.4228,8500.0
2011-04-25 13:50:00,61.52,61.54,61.5,61.54,7000.0,46.4228,46.4379,46.4077,46.4379,7000.0
2011-04-25 14:00:00,61.54,61.58,61.52,61.57,8400.0,46.4379,46.4681,46.4228,46.4605,8400.0
2011-04-25 14:10:00,61.55,61.57,61.52,61.54,7100.0,46.4455,46.4605,46.4228,46.4379,7100.0
2011-04-25 14:20:00,61.54,61.55,61.52,61.53,7400.0,46.4379,46.4455,46.4228,46.4304,7400.0
2011-04-25 14:30:00,61.54,61.61,61.54,61.57,11000.0,46.4379,46.4907,46.4379,46.4605,11000.0
2011-04-25 14:40:00,61.57,61.59,61.54,61.57,9000.0,46.4605,46.4756,46.4379,46.4605,9000.0
2011-04-25 14:50:00,61.57,61.59,61.53,61.58,9400.0,46.4605,46.4756,46.4304,46.4681,9400.0
2011-04-25 15:00:00,61.59,61.59,61.52,61.53,9200.0,46.4756,46.4756,46.4228,46.4304,9200.0
2011-04-25 15:10:00,61.52,61.53,61.46,61.46,13200.0,46.4228,46.4304,46.3775,46.3775,13200.0
2011-04-25 15:20:00,61.47,61.47,61.43,61.45,19200.0,46.3851,46.3851,46.3549,46.37,19200.0
2011-04-25 15:30:00,61.45,61.47,61.42,61.45,23500.0,46.37,46.3851,46.3474,46.37,23500.0
2011-04-25 15:40:00,61.46,61.47,61.41,61.42,24000.0,46.3775,46.3851,46.3398,46.3474,24000.0
2011-04-25 15:50:00,61.43,61.48,61.42,61.45,52400.0,46.3549,46.3926,46.3474,46.37,52400.0
2011-04-26 09:30:00,61.81,62.1,61.72,61.93,45600.0,46.6417,46.8605,46.5737,46.7322,45600.0
2011-04-26 09:40:00,61.92,62.2,61.78,62.14,32700.0,46.7247,46.9359,46.619,46.8907,32700.0
2011-04-26 09:50:00,62.15,62.2,62.05,62.11,37400.0,46.8982,46.9359,46.8228,46.868,37400.0
2011-04-26 10:00:00,62.12,62.18,61.87,62.0,38400.0,46.8756,46.9209,46.6869,46.785,38400.0
2011-04-26 10:10:00,61.99,62.23,61.91,62.17,66300.0,46.7775,46.9586,46.7171,46.9133,66300.0
2011-04-26 10:20:00,62.17,62.47,62.14,62.38,39300.0,46.9133,47.1397,46.8907,47.0718,39300.0
2011-04-26 10:30:00,62.4,62.43,62.32,62.32,24700.0,47.0869,47.1095,47.0265,47.0265,24700.0
2011-04-26 10:40:00,62.33,62.54,62.33,62.54,52600.0,47.034,47.1925,47.034,47.1925,52600.0
2011-04-26 10:50:00,62.56,62.6,62.51,62.53,39600.0,47.2076,47.2378,47.1699,47.185,39600.0
2011-04-26 11:00:00,62.51,62.52,62.45,62.46,30600.0,47.1699,47.1774,47.1246,47.1321,30600.0
2011-04-26 11:10:00,62.47,62.61,62.47,62.54,19700.0,47.1397,47.2453,47.1397,47.1925,19700.0
2011-04-26 11:20:00,62.55,62.61,62.45,62.55,55900.0,47.2001,47.2453,47.1246,47.2001,55900.0
2011-04-26 11:30:00,62.56,62.65,62.49,62.5,42900.0,47.2076,47.2755,47.1548,47.1623,42900.0
2011-04-26 11:40:00,62.49,62.53,62.44,62.53,9900.0,47.1548,47.185,47.117,47.185,9900.0
2011-04-26 11:50:00,62.53,62.56,62.49,62.54,16100.0,47.185,47.2076,47.1548,47.1925,16100.0
2011-04-26 12:00:00,62.54,62.65,62.53,62.53,11600.0,47.1925,47.2755,47.185,47.185,11600.0
2011-04-26 12:10:00,62.53,62.61,62.53,62.55,18900.0,47.185,47.2453,47.185,47.2001,18900.0
2011-04-26 12:20:00,62.57,62.63,62.53,62.59,18300.0,47.2151,47.2604,47.185,47.2302,18300.0
2011-04-26 12:30:00,62.59,62.62,62.56,62.57,12300.0,47.2302,47.2529,47.2076,47.2151,12300.0
2011-04-26 12:40:00,62.59,62.6,62.55,62.58,13800.0,47.2302,47.2378,47.2001,47.2227,13800.0
2011-04-26 12:50:00,62.59,62.64,62.56,62.59,49400.0,47.2302,47.268,47.2076,47.2302,49400.0
2011-04-26 13:00:00,62.59,62.6,62.58,62.59,10400.0,47.2302,47.2378,47.2227,47.2302,10400.0
2011-04-26 13:10:00,62.59,62.61,62.59,62.6,9300.0,47.2302,47.2453,47.2302,47.2378,9300.0
2011-04-26 13:20:00,62.6,62.63,62.57,62.61,14800.0,47.2378,47.2604,47.2151,47.2453,14800.0
2011-04-26 13:30:00,62.6,62.61,62.54,62.54,30000.0,47.2378,47.2453,47.1925,47.1925,30000.0
2011-04-26 13:40:00,62.55,62.6,62.53,62.55,11600.0,47.2001,47.2378,47.185,47.2001,11600.0
2011-04-26 13:50:00,62.56,62.6,62.53,62.59,19800.0,47.2076,47.2378,47.185,47.2302,19800.0
2011-04-26 14:00:00,62.6,62.61,62.56,62.6,36700.0,47.2378,47.2453,47.2076,47.2378,36700.0
2011-04-26 14:10:00,62.62,62.65,62.6,62.62,15900.0,47.2529,47.2755,47.2378,47.2529,15900.0
2011-04-26 14:20:00,62.62,62.65,62.58,62.61,22300.0,47.2529,47.2755,47.2227,47.2453,22300.0
2011-04-26 14:30:00,62.62,62.63,62.57,62.6,29400.0,47.2529,47.2604,47.2151,47.2378,29400.0
2011-04-26 14:40:00,62.61,62.63,62.54,62.55,24900.0,47.2453,47.2604,47.1925,47.2001,24900.0
2011-04-26 14:50:00,62.55,62.59,62.5,62.52,34200.0,47.2001,47.2302,47.1623,47.1774,34200.0
2011-04-26 15:00:00,62.52,62.56,62.47,62.48,37100.0,47.1774,47.2076,47.1397,47.1472,37100.0
2011-04-26 15:10:00,62.5,62.57,62.45,62.48,44900.0,47.1623,47.2151,47.1246,47.1472,44900.0
2011-04-26 15:20:00,62.47,62.53,62.44,62.52,54600.0,47.1397,47.185,47.117,47.1774,54600.0
2011-04-26 15:30:00,62.52,62.58,62.52,62.57,62400.0,47.1774,47.2227,47.1774,47.2151,62400.0
2011-04-26 15:40:00,62.58,62.68,62.57,62.65,140200.0,47.2227,47.2982,47.2151,47.2755,140200.0
2011-04-26 15:50:00,62.66,62.69,62.48,62.5,177500.0,47.2831,47.3057,47.1472,47.1623,177500.0
2011-04-27 09:30:00,62.77,64.0,62.76,63.5,154200.0,47.3661,48.2942,47.3585,47.9169,154200.0
2011-04-27 09:40:00,63.47,63.58,63.26,63.49,121400.0,47.8943,47.9773,47.7358,47.9094,121400.0
2011-04-27 09:50:00,63.49,63.6,63.43,63.49,79700.0,47.9094,47.9924,47.8641,47.9094,79700.0
2011-04-27 10:00:00,63.5,63.5,63.38,63.44,64500.0,47.9169,47.9169,47.8264,47.8716,64500.0
2011-04-27 10:10:00,63.45,63.48,63.24,63.37,90500.0,47.8792,47.9018,47.7207,47.8188,90500.0
2011-04-27 10:20:00,63.37,63.4,63.33,63.36,24700.0,47.8188,47.8415,47.7886,47.8113,24700.0
2011-04-27 10:30:00,63.37,63.37,63.05,63.19,73900.0,47.8188,47.8188,47.5774,47.683,73900.0
2011-04-27 10:40:00,63.2,63.21,62.87,62.87,57700.0,47.6905,47.6981,47.4415,47.4415,57700.0
2011-04-27 10:50:00,62.89,62.89,62.66,62.69,23200.0,47.4566,47.4566,47.2831,47.3057,23200.0
2011-04-27 11:00:00,62.68,62.96,62.67,62.95,26500.0,47.2982,47.5094,47.2906,47.5019,26500.0
2011-04-27 11:10:00,62.95,62.95,62.65,62.65,27000.0,47.5019,47.5019,47.2755,47.2755,27000.0
2011-04-27 11:20:00,62.65,62.66,62.46,62.47,39800.0,47.2755,47.2831,47.1321,47.1397,39800.0
2011-04-27 11:30:00,62.47,62.61,62.35,62.5,37200.0,47.1397,47.2453,47.0491,47.1623,37200.0
2011-04-27 11:40:00,62.47,62.59,62.42,62.55,18800.0,47.1397,47.2302,47.102,47.2001,18800.0
2011-04-27 11:50:00,62.55,62.55,62.27,62.35,45100.0,47.2001,47.2001,46.9888,47.0491,45100.0
2011-04-27 12:00:00,62.38,62.77,62.38,62.69,69000.0,47.0718,47.3661,47.0718,47.3057,69000.0
2011-04-27 12:10:00,62.69,62.7,62.57,62.64,15200.0,47.3057,47.3132,47.2151,47.268,15200.0
2011-04-27 12:20:00,62.67,62.96,62.67,62.89,25600.0,47.2906,47.5094,47.2906,47.4566,25600.0
2011-04-27 12:30:00,62.91,63.0,62.81,62.98,32800.0,47.4717,47.5396,47.3962,47.5245,32800.0
2011-04-27 12:40:00,62.97,62.98,62.88,62.94,20600.0,47.517,47.5245,47.4491,47.4943,20600.0
2011-04-27 12:50:00,62.94,63.0,62.89,62.93,26500.0,47.4943,47.5396,47.4566,47.4868,26500.0
2011-04-27 13:00:00,62.93,63.0,62.89,62.98,24800.0,47.4868,47.5396,47.4566,47.5245,24800.0
2011-04-27 13:10:00,62.99,63.01,62.94,62.97,40400.0,47.5321,47.5472,47.4943,47.517,40400.0
2011-04-27 13:20:00,62.96,62.99,62.89,62.98,19800.0,47.5094,47.5321,47.4566,47.5245,19800.0
2011-04-27 13:30:00,62.99,63.0,62.91,62.97,99900.0,47.5321,47.5396,47.4717,47.517,99900.0
2011-04-27 13:40:00,62.97,63.0,62.9,62.94,101600.0,47.517,47.5396,47.4642,47.4943,101600.0
2011-04-27 13:50:00,62.94,62.95,62.78,62.86,28200.0,47.4943,47.5019,47.3736,47.434,28200.0
2011-04-27 14:00:00,62.86,62.93,62.67,62.69,22400.0,47.434,47.4868,47.2906,47.3057,22400.0
2011-04-27 14:10:00,62.7,62.82,62.67,62.8,32300.0,47.3132,47.4038,47.2906,47.3887,32300.0
2011-04-27 14:20:00,62.82,62.92,62.77,62.77,29100.0,47.4038,47.4793,47.3661,47.3661,29100.0
2011-04-27 14:30:00,62.79,62.85,62.61,62.68,59000.0,47.3812,47.4264,47.2453,47.2982,59000.0
2011-04-27 14:40:00,62.68,62.7,62.61,62.64,31800.0,47.2982,47.3132,47.2453,47.268,31800.0
2011-04-27 14:50:00,62.64,62.7,62.58,62.67,45500.0,47.268,47.3132,47.2227,47.2906,45500.0
2011-04-27 15:00:00,62.67,62.72,62.67,62.68,62700.0,47.2906,47.3283,47.2906,47.2982,62700.0
2011-04-27 15:10:00,62.67,62.76,62.67,62.76,35200.0,47.2906,47.3585,47.2906,47.3585,35200.0
2011-04-27 15:20:00,62.76,62.76,62.67,62.68,69800.0,47.3585,47.3585,47.2906,47.2982,69800.0
2011-04-27 15:30:00,62.68,62.92,62.67,62.91,77200.0,47.2982,47.4793,47.2906,47.4717,77200.0
2011-04-27 15:40:00,62.9,62.93,62.82,62.88,127200.0,47.4642,47.4868,47.4038,47.4491,127200.0
2011-04-27 15:50:00,62.88,62.98,62.78,62.89,171500.0,47.4491,47.5245,47.3736,47.4566,171500.0
2011-04-28 09:30:00,62.55,62.87,62.55,62.65,205100.0,47.2001,47.4415,47.2001,47.2755,205100.0
2011-04-28 09:40:00,62.63,62.75,62.63,62.69,97400.0,47.2604,47.351,47.2604,47.3057,97400.0
2011-04-28 09:50:00,62.69,62.83,62.68,62.8,77700.0,47.3057,47.4113,47.2982,47.3887,77700.0
2011-04-28 10:00:00,62.8,62.82,62.54,62.55,78300.0,47.3887,47.4038,47.1925,47.2001,78300.0
2011-04-28 10:10:00,62.54,62.77,62.5,62.7,258500.0,47.1925,47.3661,47.1623,47.3132,258500.0
2011-04-28 10:20:00,62.7,62.73,62.61,62.65,39300.0,47.3132,47.3359,47.2453,47.2755,39300.0
2011-04-28 10:30:00,62.65,62.8,62.64,62.79,74100.0,47.2755,47.3887,47.268,47.3812,74100.0
2011-04-28 10:40:00,62.8,62.99,62.78,62.96,102500.0,47.3887,47.5321,47.3736,47.5094,102500.0
2011-04-28 10:50:00,62.95,62.96,62.81,62.86,19400.0,47.5019,47.5094,47.3962,47.434,19400.0
2011-04-28 11:00:00,62.87,62.95,62.83,62.83,21700.0,47.4415,47.5019,47.4113,47.4113,21700.0
2011-04-28 11:10:00,62.82,62.93,62.82,62.92,27400.0,47.4038,47.4868,47.4038,47.4793,27400.0
2011-04-28 11:20:00,62.92,63.01,62.87,62.88,42300.0,47.4793,47.5472,47.4415,47.4491,42300.0
2011-04-28 11:30:00,62.85,62.91,62.79,62.81,18900.0,47.4264,47.4717,47.3812,47.3962,18900.0
2011-04-28 11:40:00,62.8,62.96,62.79,62.79,52400.0,47.3887,47.5094,47.3812,47.3812,52400.0
2011-04-28 11:50:00,62.8,62.94,62.8,62.87,39600.0,47.3887,47.4943,47.3887,47.4415,39600.0
2011-04-28 12:00:00,62.86,62.93,62.82,62.85,44300.0,47.434,47.4868,47.4038,47.4264,44300.0
2011-04-28 12:10:00,62.85,62.94,62.83,62.94,46200.0,47.4264,47.4943,47.4113,47.4943,46200.0
2011-04-28 12:20:00,62.94,63.01,62.92,62.99,17800.0,47.4943,47.5472,47.4793,47.5321,17800.0
2011-04-28 12:30:00,62.98,63.0,62.91,62.98,15400.0,47.5245,47.5396,47.4717,47.5245,15400.0
2011-04-28 12:40:00,62.98,63.0,62.93,62.95,12800.0,47.5245,47.5396,47.4868,47.5019,12800.0
2011-04-28 12:50:00,62.94,63.01,62.92,62.96,36300.0,47.4943,47.5472,47.4793,47.5094,36300.0
2011-04-28 13:00:00,62.94,62.95,62.8,62.8,9100.0,47.4943,47.5019,47.3887,47.3887,9100.0
2011-04-28 13:10:00,62.8,62.92,62.8,62.89,33300.0,47.3887,47.4793,47.3887,47.4566,33300.0
2011-04-28 13:20:00,62.89,62.94,62.82,62.93,15900.0,47.4566,47.4943,47.4038,47.4868,15900.0
2011-04-28 13:30:00,62.92,63.1,62.92,63.1,33000.0,47.4793,47.6151,47.4793,47.6151,33000.0
2011-04-28 13:40:00,63.08,63.09,63.01,63.06,27200.0,47.6,47.6075,47.5472,47.5849,27200.0
2011-04-28 13:50:00,63.06,63.09,63.02,63.08,18900.0,47.5849,47.6075,47.5547,47.6,18900.0
2011-04-28 14:00:00,63.07,63.1,63.05,63.06,17800.0,47.5924,47.6151,47.5774,47.5849,17800.0
2011-04-28 14:10:00,63.05,63.19,63.01,63.14,21200.0,47.5774,47.683,47.5472,47.6453,21200.0
2011-04-28 14:20:00,63.15,63.15,63.0,63.0,11200.0,47.6528,47.6528,47.5396,47.5396,11200.0
2011-04-28 14:30:00,63.01,63.12,63.01,63.05,17700.0,47.5472,47.6302,47.5472,47.5774,17700.0
2011-04-28 14:40:00,63.05,63.07,62.97,63.04,24100.0,47.5774,47.5924,47.517,47.5698,24100.0
2011-04-28 14:50:00,63.04,63.14,63.0,63.14,24100.0,47.5698,47.6453,47.5396,47.6453,24100.0
2011-04-28 15:00:00,63.12,63.13,63.03,63.03,19100.0,47.6302,47.6377,47.5623,47.5623,19100.0
2011-04-28 15:10:00,63.03,63.11,63.02,63.07,32600.0,47.5623,47.6226,47.5547,47.5924,32600.0
2011-04-28 15:20:00,63.07,63.14,63.06,63.09,36400.0,47.5924,47.6453,47.5849,47.6075,36400.0
2011-04-28 15:30:00,63.09,63.2,62.98,63.0,51500.0,47.6075,47.6905,47.5245,47.5396,51500.0
2011-04-28 15:40:00,62.99,63.06,62.95,62.98,75600.0,47.5321,47.5849,47.5019,47.5245,75600.0
2011-04-28 15:50:00,62.97,63.11,62.96,63.09,272000.0,47.517,47.6226,47.5094,47.6075,272000.0
2011-04-29 09:30:00,62.59,63.26,62.55,63.23,134600.0,47.2302,47.7358,47.2001,47.7132,134600.0
2011-04-29 09:40:00,63.23,63.83,63.23,63.55,81500.0,47.7132,48.1659,47.7132,47.9547,81500.0
2011-04-29 09:50:00,63.54,63.58,63.4,63.53,31800.0,47.9471,47.9773,47.8415,47.9396,31800.0
2011-04-29 10:00:00,63.51,63.63,63.5,63.55,37700.0,47.9245,48.015,47.9169,47.9547,37700.0
2011-04-29 10:10:00,63.54,63.63,63.52,63.62,31400.0,47.9471,48.015,47.932,48.0075,31400.0
2011-04-29 10:20:00,63.61,63.67,63.61,63.63,41100.0,47.9999,48.0452,47.9999,48.015,41100.0
2011-04-29 10:30:00,63.63,63.74,63.59,63.74,32100.0,48.015,48.098,47.9848,48.098,32100.0
2011-04-29 10:40:00,63.73,63.74,63.67,63.72,32200.0,48.0905,48.098,48.0452,48.0829,32200.0
2011-04-29 10:50:00,63.72,63.75,63.56,63.67,45400.0,48.0829,48.1056,47.9622,48.0452,45400.0
2011-04-29 11:00:00,63.67,63.71,63.65,63.71,39500.0,48.0452,48.0754,48.0301,48.0754,39500.0
2011-04-29 11:10:00,63.68,63.74,63.64,63.67,40000.0,48.0527,48.098,48.0226,48.0452,40000.0
2011-04-29 11:20:00,63.68,63.74,63.57,63.57,48700.0,48.0527,48.098,47.9697,47.9697,48700.0
2011-04-29 11:30:00,63.58,63.64,63.54,63.64,21700.0,47.9773,48.0226,47.9471,48.0226,21700.0
2011-04-29 11:40:00,63.65,63.72,63.57,63.57,32900.0,48.0301,48.0829,47.9697,47.9697,32900.0
2011-04-29 11:50:00,63.58,63.62,63.55,63.57,8500.0,47.9773,48.0075,47.9547,47.9697,8500.0
2011-04-29 12:00:00,63.58,63.59,63.54,63.56,10400.0,47.9773,47.9848,47.9471,47.9622,10400.0
2011-04-29 12:10:00,63.56,63.68,63.56,63.62,13800.0,47.9622,48.0527,47.9622,48.0075,13800.0
2011-04-29 12:20:00,63.6,63.6,63.54,63.59,11800.0,47.9924,47.9924,47.9471,47.9848,11800.0
2011-04-29 12:30:00,63.59,63.67,63.59,63.61,11500.0,47.9848,48.0452,47.9848,47.9999,11500.0
2011-04-29 12:40:00,63.61,63.67,63.59,63.63,13900.0,47.9999,48.0452,47.9848,48.015,13900.0
2011-04-29 12:50:00,63.64,63.64,63.56,63.6,22500.0,48.0226,48.0226,47.9622,47.9924,22500.0
2011-04-29 13:00:00,63.6,63.62,63.55,63.56,30300.0,47.9924,48.0075,47.9547,47.9622,30300.0
2011-04-29 13:10:00,63.58,63.58,63.49,63.57,42500.0,47.9773,47.9773,47.9094,47.9697,42500.0
2011-04-29 13:20:00,63.57,63.63,63.55,63.62,18900.0,47.9697,48.015,47.9547,48.0075,18900.0
2011-04-29 13:30:00,63.61,63.64,63.59,63.61,12000.0,47.9999,48.0226,47.9848,47.9999,12000.0
2011-04-29 13:40:00,63.61,63.62,63.56,63.57,16400.0,47.9999,48.0075,47.9622,47.9697,16400.0
2011-04-29 13:50:00,63.58,63.6,63.55,63.6,15100.0,47.9773,47.9924,47.9547,47.9924,15100.0
2011-04-29 14:00:00,63.59,63.6,63.55,63.58,14200.0,47.9848,47.9924,47.9547,47.9773,14200.0
2011-04-29 14:10:00,63.59,63.63,63.59,63.61,21500.0,47.9848,48.015,47.9848,47.9999,21500.0
2011-04-29 14:20:00,63.6,63.62,63.55,63.62,23300.0,47.9924,48.0075,47.9547,48.0075,23300.0
2011-04-29 14:30:00,63.62,63.68,63.61,63.68,28300.0,48.0075,48.0527,47.9999,48.0527,28300.0
2011-04-29 14:40:00,63.67,63.68,63.63,63.64,20000.0,48.0452,48.0527,48.015,48.0226,20000.0
2011-04-29 14:50:00,63.63,63.66,63.58,63.59,31100.0,48.015,48.0377,47.9773,47.9848,31100.0
2011-04-29 15:00:00,63.59,63.66,63.55,63.66,40100.0,47.9848,48.0377,47.9547,48.0377,40100.0
2011-04-29 15:10:00,63.66,63.66,63.57,63.58,42800.0,48.0377,48.0377,47.9697,47.9773,42800.0
2011-04-29 15:20:00,63.58,63.58,63.5,63.51,42200.0,47.9773,47.9773,47.9169,47.9245,42200.0
2011-04-29 15:30:00,63.51,63.59,63.5,63.55,48300.0,47.9245,47.9848,47.9169,47.9547,48300.0
2011-04-29 15:40:00,63.55,63.6,63.48,63.53,116500.0,47.9547,47.9924,47.9018,47.9396,116500.0
2011-04-29 15:50:00,63.53,63.62,63.5,63.62,187400.0,47.9396,48.0075,47.9169,48.0075,187400.0
2011-05-02 09:30:00,63.92,64.2,63.8,63.88,212100.0,48.2339,48.4451,48.1433,48.2037,212100.0
2011-05-02 09:40:00,63.87,63.88,63.52,63.67,169400.0,48.1961,48.2037,47.932,48.0452,169400.0
2011-05-02 09:50:00,63.69,63.77,63.63,63.75,98000.0,48.0603,48.1207,48.015,48.1056,98000.0
2011-05-02 10:00:00,63.77,63.84,63.58,63.71,43700.0,48.1207,48.1735,47.9773,48.0754,43700.0
2011-05-02 10:10:00,63.72,63.84,63.68,63.79,112600.0,48.0829,48.1735,48.0527,48.1358,112600.0
2011-05-02 10:20:00,63.79,63.96,63.78,63.94,35000.0,48.1358,48.264,48.1282,48.2489,35000.0
2011-05-02 10:30:00,63.94,63.94,63.81,63.81,13900.0,48.2489,48.2489,48.1508,48.1508,13900.0
2011-05-02 10:40:00,63.83,63.9,63.82,63.9,41900.0,48.1659,48.2188,48.1584,48.2188,41900.0
2011-05-02 10:50:00,63.9,63.95,63.84,63.85,38600.0,48.2188,48.2565,48.1735,48.181,38600.0
2011-05-02 11:00:00,63.86,63.87,63.79,63.81,36000.0,48.1886,48.1961,48.1358,48.1508,36000.0
2011-05-02 11:10:00,63.79,63.84,63.76,63.76,38200.0,48.1358,48.1735,48.1131,48.1131,38200.0
2011-05-02 11:20:00,63.77,63.78,63.66,63.7,157600.0,48.1207,48.1282,48.0377,48.0678,157600.0
2011-05-02 11:30:00,63.69,63.71,63.6,63.65,64300.0,48.0603,48.0754,47.9924,48.0301,64300.0
2011-05-02 11:40:00,63.66,63.72,63.64,63.7,29700.0,48.0377,48.0829,48.0226,48.0678,29700.0
2011-05-02 11:50:00,63.71,63.73,63.66,63.73,31800.0,48.0754,48.0905,48.0377,48.0905,31800.0
2011-05-02 12:00:00,63.73,63.75,63.67,63.71,43200.0,48.0905,48.1056,48.0452,48.0754,43200.0
2011-05-02 12:10:00,63.7,63.73,63.58,63.62,50800.0,48.0678,48.0905,47.9773,48.0075,50800.0
2011-05-02 12:20:00,63.63,63.69,63.56,63.64,147500.0,48.015,48.0603,47.9622,48.0226,147500.0
2011-05-02 12:30:00,63.64,63.64,63.44,63.45,98600.0,48.0226,48.0226,47.8716,47.8792,98600.0
2011-05-02 12:40:00,63.45,63.48,63.39,63.47,55300.0,47.8792,47.9018,47.8339,47.8943,55300.0
2011-05-02 12:50:00,63.46,63.61,63.44,63.58,61500.0,47.8867,47.9999,47.8716,47.9773,61500.0
2011-05-02 13:00:00,63.59,63.65,63.53,63.59,35300.0,47.9848,48.0301,47.9396,47.9848,35300.0
2011-05-02 13:10:00,63.58,63.67,63.57,63.66,27900.0,47.9773,48.0452,47.9697,48.0377,27900.0
2011-05-02 13:20:00,63.66,63.69,63.6,63.69,15100.0,48.0377,48.0603,47.9924,48.0603,15100.0
2011-05-02 13:30:00,63.69,63.78,63.68,63.75,50800.0,48.0603,48.1282,48.0527,48.1056,50800.0
2011-05-02 13:40:00,63.76,63.83,63.73,63.76,32500.0,48.1131,48.1659,48.0905,48.1131,32500.0
2011-05-02 13:50:00,63.76,63.8,63.7,63.75,51700.0,48.1131,48.1433,48.0678,48.1056,51700.0
2011-05-02 14:00:00,63.76,63.95,63.74,63.93,53200.0,48.1131,48.2565,48.098,48.2414,53200.0
2011-05-02 14:10:00,63.94,64.05,63.93,64.03,32900.0,48.2489,48.3319,48.2414,48.3169,32900.0
2011-05-02 14:20:00,64.02,64.16,64.02,64.1,85500.0,48.3093,48.415,48.3093,48.3697,85500.0
2011-05-02 14:30:00,64.09,64.21,64.08,64.18,53500.0,48.3621,48.4527,48.3546,48.43,53500.0
2011-05-02 14:40:00,64.19,64.28,64.15,64.25,53400.0,48.4376,48.5055,48.4074,48.4829,53400.0
2011-05-02 14:50:00,64.22,64.24,64.13,64.17,47100.0,48.4602,48.4753,48.3923,48.4225,47100.0
2011-05-02 15:00:00,64.18,64.18,64.05,64.15,46600.0,48.43,48.43,48.3319,48.4074,46600.0
2011-05-02 15:10:00,64.15,64.18,64.02,64.06,77100.0,48.4074,48.43,48.3093,48.3395,77100.0
2011-05-02 15:20:00,64.06,64.11,64.04,64.07,48200.0,48.3395,48.3772,48.3244,48.347,48200.0
2011-05-02 15:30:00,64.06,64.15,64.06,64.13,78000.0,48.3395,48.4074,48.3395,48.3923,78000.0
2011-05-02 15:40:00,64.12,64.19,64.09,64.19,105400.0,48.3848,48.4376,48.3621,48.4376,105400.0
2011-05-02 15:50:00,64.19,64.26,64.15,64.17,225700.0,48.4376,48.4904,48.4074,48.4225,225700.0
2011-05-03 09:30:00,64.8,64.8,64.34,64.45,133300.0,48.8979,48.8979,48.5508,48.6338,133300.0
2011-05-03 09:40:00,64.46,64.94,64.43,64.9,74000.0,48.6413,49.0035,48.6187,48.9734,74000.0
2011-05-03 09:50:00,64.88,65.29,64.88,65.17,99600.0,48.9583,49.2676,48.9583,49.1771,99600.0
2011-05-03 10:00:00,65.17,65.28,65.1,65.11,73800.0,49.1771,49.2601,49.1243,49.1318,73800.0
2011-05-03 10:10:00,65.1,65.15,64.97,64.99,90400.0,49.1243,49.162,49.0262,49.0413,90400.0
2011-05-03 10:20:00,64.99,65.01,64.78,64.87,154700.0,49.0413,49.0564,48.8828,48.9507,154700.0
2011-05-03 10:30:00,64.88,64.97,64.85,64.86,59600.0,48.9583,49.0262,48.9356,48.9432,59600.0
2011-05-03 10:40:00,64.85,64.93,64.84,64.93,66000.0,48.9356,48.996,48.9281,48.996,66000.0
2011-05-03 10:50:00,64.9,65.03,64.84,64.85,82500.0,48.9734,49.0715,48.9281,48.9356,82500.0
2011-05-03 11:00:00,64.86,64.93,64.83,64.85,33200.0,48.9432,48.996,48.9205,48.9356,33200.0
2011-05-03 11:10:00,64.85,64.92,64.83,64.91,49700.0,48.9356,48.9884,48.9205,48.9809,49700.0
2011-05-03 11:20:00,64.91,64.99,64.9,64.96,55500.0,48.9809,49.0413,48.9734,49.0186,55500.0
2011-05-03 11:30:00,64.96,64.98,64.9,64.9,28800.0,49.0186,49.0337,48.9734,48.9734,28800.0
2011-05-03 11:40:00,64.9,65.02,64.9,64.99,80000.0,48.9734,49.0639,48.9734,49.0413,80000.0
2011-05-03 11:50:00,64.98,65.01,64.94,64.95,45200.0,49.0337,49.0564,49.0035,49.0111,45200.0
2011-05-03 12:00:00,64.94,65.01,64.92,64.93,22000.0,49.0035,49.0564,48.9884,48.996,22000.0
2011-05-03 12:10:00,64.93,64.94,64.89,64.89,14300.0,48.996,49.0035,48.9658,48.9658,14300.0
2011-05-03 12:20:00,64.9,64.92,64.88,64.89,20000.0,48.9734,48.9884,48.9583,48.9658,20000.0
2011-05-03 12:30:00,64.88,64.9,64.85,64.88,25600.0,48.9583,48.9734,48.9356,48.9583,25600.0
2011-05-03 12:40:00,64.89,65.0,64.89,64.95,72600.0,48.9658,49.0488,48.9658,49.0111,72600.0
2011-05-03 12:50:00,64.95,65.02,64.89,65.01,49400.0,49.0111,49.0639,48.9658,49.0564,49400.0
2011-05-03 13:00:00,65.0,65.01,64.95,64.97,35100.0,49.0488,49.0564,49.0111,49.0262,35100.0
2011-05-03 13:10:00,64.97,65.07,64.97,65.0,39000.0,49.0262,49.1016,49.0262,49.0488,39000.0
2011-05-03 13:20:00,64.99,65.02,64.95,64.98,48800.0,49.0413,49.0639,49.0111,49.0337,48800.0
2011-05-03 13:30:00,64.97,65.09,64.97,65.05,56300.0,49.0262,49.1167,49.0262,49.0865,56300.0
2011-05-03 13:40:00,65.04,65.04,64.94,65.0,78900.0,49.079,49.079,49.0035,49.0488,78900.0
2011-05-03 13:50:00,64.98,64.99,64.89,64.95,50100.0,49.0337,49.0413,48.9658,49.0111,50100.0
2011-05-03 14:00:00,64.92,64.93,64.68,64.79,59900.0,48.9884,48.996,48.8073,48.8904,59900.0
2011-05-03 14:10:00,64.78,64.86,64.74,64.84,48100.0,48.8828,48.9432,48.8526,48.9281,48100.0
2011-05-03 14:20:00,64.82,64.85,64.77,64.8,48800.0,48.913,48.9356,48.8753,48.8979,48800.0
2011-05-03 14:30:00,64.81,64.83,64.73,64.73,26800.0,48.9054,48.9205,48.8451,48.8451,26800.0
2011-05-03 14:40:00,64.73,64.87,64.73,64.76,52700.0,48.8451,48.9507,48.8451,48.8677,52700.0
2011-05-03 14:50:00,64.75,64.89,64.74,64.84,89100.0,48.8602,48.9658,48.8526,48.9281,89100.0
2011-05-03 15:00:00,64.85,64.86,64.78,64.79,55800.0,48.9356,48.9432,48.8828,48.8904,55800.0
2011-05-03 15:10:00,64.79,64.83,64.75,64.75,41500.0,48.8904,48.9205,48.8602,48.8602,41500.0
2011-05-03 15:20:00,64.76,64.81,64.76,64.8,89200.0,48.8677,48.9054,48.8677,48.8979,89200.0
2011-05-03 15:30:00,64.81,64.91,64.81,64.9,119600.0,48.9054,48.9809,48.9054,48.9734,119600.0
2011-05-03 15:40:00,64.9,64.95,64.88,64.92,144000.0,48.9734,49.0111,48.9583,48.9884,144000.0
2011-05-03 15:50:00,64.92,65.06,64.92,65.05,214000.0,48.9884,49.0941,48.9884,49.0865,214000.0
2011-05-04 09:30:00,65.18,65.18,64.81,65.14,119500.0,49.1846,49.1846,48.9054,49.1545,119500.0
2011-05-04 09:40:00,65.1,65.43,64.85,65.38,77200.0,49.1243,49.3733,48.9356,49.3356,77200.0
2011-05-04 09:50:00,65.37,65.55,65.09,65.28,77900.0,49.328,49.4638,49.1167,49.2601,77900.0
2011-05-04 10:00:00,65.26,65.28,64.58,64.66,94400.0,49.245,49.2601,48.7319,48.7923,94400.0
2011-05-04 10:10:00,64.65,65.28,64.59,65.23,143000.0,48.7847,49.2601,48.7394,49.2224,143000.0
2011-05-04 10:20:00,65.23,65.24,64.92,65.04,50000.0,49.2224,49.2299,48.9884,49.079,50000.0
2011-05-04 10:30:00,65.04,65.04,64.8,64.94,64900.0,49.079,49.079,48.8979,49.0035,64900.0
2011-05-04 10:40:00,64.92,64.96,64.69,64.71,34300.0,48.9884,49.0186,48.8149,48.83,34300.0
2011-05-04 10:50:00,64.73,65.03,64.72,64.99,22800.0,48.8451,49.0715,48.8375,49.0413,22800.0
2011-05-04 11:00:00,64.99,64.99,64.73,64.77,30700.0,49.0413,49.0413,48.8451,48.8753,30700.0
2011-05-04 11:10:00,64.77,64.83,64.51,64.61,32800.0,48.8753,48.9205,48.6791,48.7545,32800.0
2011-05-04 11:20:00,64.63,64.97,64.57,64.94,55600.0,48.7696,49.0262,48.7243,49.0035,55600.0
2011-05-04 11:30:00,64.94,65.05,64.88,65.0,72400.0,49.0035,49.0865,48.9583,49.0488,72400.0
2011-05-04 11:40:00,64.99,65.0,64.82,64.83,25000.0,49.0413,49.0488,48.913,48.9205,25000.0
2011-05-04 11:50:00,64.83,64.91,64.81,64.91,35000.0,48.9205,48.9809,48.9054,48.9809,35000.0
2011-05-04 12:00:00,64.91,64.93,64.8,64.84,19900.0,48.9809,48.996,48.8979,48.9281,19900.0
2011-05-04 12:10:00,64.83,64.85,64.75,64.76,34300.0,48.9205,48.9356,48.8602,48.8677,34300.0
2011-05-04 12:20:00,64.76,64.8,64.55,64.73,67800.0,48.8677,48.8979,48.7092,48.8451,67800.0
2011-05-04 12:30:00,64.73,64.73,64.58,64.58,34400.0,48.8451,48.8451,48.7319,48.7319,34400.0
2011-05-04 12:40:00,64.59,64.61,64.5,64.61,29200.0,48.7394,48.7545,48.6715,48.7545,29200.0
2011-05-04 12:50:00,64.6,64.66,64.55,64.58,39500.0,48.747,48.7923,48.7092,48.7319,39500.0
2011-05-04 13:00:00,64.58,64.68,64.54,64.59,28000.0,48.7319,48.8073,48.7017,48.7394,28000.0
2011-05-04 13:10:00,64.58,64.64,64.5,64.56,39400.0,48.7319,48.7772,48.6715,48.7168,39400.0
2011-05-04 13:20:00,64.57,64.71,64.55,64.68,39900.0,48.7243,48.83,48.7092,48.8073,39900.0
2011-05-04 13:30:00,64.68,64.71,64.59,64.61,40700.0,48.8073,48.83,48.7394,48.7545,40700.0
2011-05-04 13:40:00,64.6,64.6,64.46,64.54,44900.0,48.747,48.747,48.6413,48.7017,44900.0
2011-05-04 13:50:00,64.55,64.66,64.55,64.56,58100.0,48.7092,48.7923,48.7092,48.7168,58100.0
2011-05-04 14:00:00,64.55,64.55,64.43,64.47,49400.0,48.7092,48.7092,48.6187,48.6489,49400.0
2011-05-04 14:10:00,64.47,64.51,64.44,64.51,55800.0,48.6489,48.6791,48.6262,48.6791,55800.0
2011-05-04 14:20:00,64.51,64.58,64.45,64.57,78800.0,48.6791,48.7319,48.6338,48.7243,78800.0
2011-05-04 14:30:00,64.58,64.59,64.48,64.55,49400.0,48.7319,48.7394,48.6564,48.7092,49400.0
2011-05-04 14:40:00,64.55,64.59,64.48,64.56,48300.0,48.7092,48.7394,48.6564,48.7168,48300.0
2011-05-04 14:50:00,64.56,64.66,64.51,64.51,28200.0,48.7168,48.7923,48.6791,48.6791,28200.0
2011-05-04 15:00:00,64.52,64.56,64.46,64.55,49500.0,48.6866,48.7168,48.6413,48.7092,49500.0
2011-05-04 15:10:00,64.54,64.57,64.45,64.51,114700.0,48.7017,48.7243,48.6338,48.6791,114700.0
2011-05-04 15:20:00,64.5,64.51,64.36,64.39,41500.0,48.6715,48.6791,48.5659,48.5885,41500.0
2011-05-04 15:30:00,64.39,64.45,64.35,64.42,77200.0,48.5885,48.6338,48.5583,48.6112,77200.0
2011-05-04 15:40:00,64.42,64.43,64.32,64.39,95600.0,48.6112,48.6187,48.5357,48.5885,95600.0
2011-05-04 15:50:00,64.39,64.49,64.37,64.47,170500.0,48.5885,48.664,48.5734,48.6489,170500.0
2011-05-05 09:30:00,64.2,64.39,64.0,64.25,57400.0,48.4451,48.5885,48.2942,48.4829,57400.0
2011-05-05 09:40:00,64.25,64.54,64.19,64.51,52700.0,48.4829,48.7017,48.4376,48.6791,52700.0
2011-05-05 09:50:00,64.52,64.53,64.24,64.5,111600.0,48.6866,48.6942,48.4753,48.6715,111600.0
2011-05-05 10:00:00,64.5,64.67,64.09,64.09,63800.0,48.6715,48.7998,48.3621,48.3621,63800.0
2011-05-05 10:10:00,64.11,64.18,63.92,63.98,66500.0,48.3772,48.43,48.2339,48.2791,66500.0
2011-05-05 10:20:00,63.97,64.12,63.97,64.1,33700.0,48.2716,48.3848,48.2716,48.3697,33700.0
2011-05-05 10:30:00,64.1,64.24,64.03,64.2,27100.0,48.3697,48.4753,48.3169,48.4451,27100.0
2011-05-05 10:40:00,64.22,64.29,64.12,64.22,34200.0,48.4602,48.5131,48.3848,48.4602,34200.0
2011-05-05 10:50:00,64.22,64.29,64.12,64.21,32100.0,48.4602,48.5131,48.3848,48.4527,32100.0
2011-05-05 11:00:00,64.21,64.34,64.06,64.06,27200.0,48.4527,48.5508,48.3395,48.3395,27200.0
2011-05-05 11:10:00,64.06,64.17,64.0,64.14,25500.0,48.3395,48.4225,48.2942,48.3999,25500.0
2011-05-05 11:20:00,64.13,64.26,64.12,64.24,28500.0,48.3923,48.4904,48.3848,48.4753,28500.0
2011-05-05 11:30:00,64.24,64.46,64.2,64.46,80900.0,48.4753,48.6413,48.4451,48.6413,80900.0
2011-05-05 11:40:00,64.46,64.5,64.34,64.4,99800.0,48.6413,48.6715,48.5508,48.5961,99800.0
2011-05-05 11:50:00,64.39,64.6,64.38,64.51,62700.0,48.5885,48.747,48.581,48.6791,62700.0
2011-05-05 12:00:00,64.52,64.68,64.41,64.43,76600.0,48.6866,48.8073,48.6036,48.6187,76600.0
2011-05-05 12:10:00,64.42,64.43,64.37,64.39,25900.0,48.6112,48.6187,48.5734,48.5885,25900.0
2011-05-05 12:20:00,64.39,64.52,64.33,64.51,39100.0,48.5885,48.6866,48.5432,48.6791,39100.0
2011-05-05 12:30:00,64.51,64.59,64.44,64.51,24000.0,48.6791,48.7394,48.6262,48.6791,24000.0
2011-05-05 12:40:00,64.53,64.58,64.5,64.52,23500.0,48.6942,48.7319,48.6715,48.6866,23500.0
2011-05-05 12:50:00,64.49,64.51,64.42,64.45,30300.0,48.664,48.6791,48.6112,48.6338,30300.0
2011-05-05 13:00:00,64.45,64.45,64.39,64.42,29900.0,48.6338,48.6338,48.5885,48.6112,29900.0
2011-05-05 13:10:00,64.43,64.47,64.42,64.45,28300.0,48.6187,48.6489,48.6112,48.6338,28300.0
2011-05-05 13:20:00,64.45,64.59,64.45,64.51,23300.0,48.6338,48.7394,48.6338,48.6791,23300.0
2011-05-05 13:30:00,64.52,64.53,64.35,64.36,24000.0,48.6866,48.6942,48.5583,48.5659,24000.0
2011-05-05 13:40:00,64.35,64.43,64.33,64.38,18300.0,48.5583,48.6187,48.5432,48.581,18300.0
2011-05-05 13:50:00,64.4,64.44,64.34,64.42,29500.0,48.5961,48.6262,48.5508,48.6112,29500.0
2011-05-05 14:00:00,64.44,64.46,64.36,64.37,43600.0,48.6262,48.6413,48.5659,48.5734,43600.0
2011-05-05 14:10:00,64.38,64.41,64.32,64.39,35000.0,48.581,48.6036,48.5357,48.5885,35000.0
2011-05-05 14:20:00,64.4,64.58,64.38,64.58,40700.0,48.5961,48.7319,48.581,48.7319,40700.0
2011-05-05 14:30:00,64.58,64.76,64.55,64.75,27500.0,48.7319,48.8677,48.7092,48.8602,27500.0
2011-05-05 14:40:00,64.75,64.75,64.61,64.66,33800.0,48.8602,48.8602,48.7545,48.7923,33800.0
2011-05-05 14:50:00,64.66,64.69,64.56,64.58,33100.0,48.7923,48.8149,48.7168,48.7319,33100.0
2011-05-05 15:00:00,64.57,64.59,64.39,64.4,41000.0,48.7243,48.7394,48.5885,48.5961,41000.0
2011-05-05 15:10:00,64.38,64.38,64.19,64.23,71900.0,48.581,48.581,48.4376,48.4678,71900.0
2011-05-05 15:20:00,64.24,64.27,63.95,63.97,91700.0,48.4753,48.498,48.2565,48.2716,91700.0
2011-05-05 15:30:00,63.97,64.11,63.97,64.04,47700.0,48.2716,48.3772,48.2716,48.3244,47700.0
2011-05-05 15:40:00,64.04,64.23,64.0,64.11,121000.0,48.3244,48.4678,48.2942,48.3772,121000.0
2011-05-05 15:50:00,64.11,64.2,64.06,64.15,137800.0,48.3772,48.4451,48.3395,48.4074,137800.0
2011-05-06 09:30:00,64.67,65.15,64.67,65.0,124000.0,48.7998,49.162,48.7998,49.0488,124000.0
2011-05-06 09:40:00,64.91,65.07,64.81,64.9,44100.0,48.9809,49.1016,48.9054,48.9734,44100.0
2011-05-06 09:50:00,64.89,65.07,64.89,64.97,32400.0,48.9658,49.1016,48.9658,49.0262,32400.0
2011-05-06 10:00:00,64.97,65.05,64.87,64.94,48100.0,49.0262,49.0865,48.9507,49.0035,48100.0
2011-05-06 10:10:00,64.97,65.13,64.85,64.85,107700.0,49.0262,49.1469,48.9356,48.9356,107700.0
2011-05-06 10:20:00,64.88,65.04,64.87,64.91,57300.0,48.9583,49.079,48.9507,48.9809,57300.0
2011-05-06 10:30:00,64.92,65.01,64.87,64.99,61600.0,48.9884,49.0564,48.9507,49.0413,61600.0
2011-05-06 10:40:00,64.99,65.0,64.87,64.92,29300.0,49.0413,49.0488,48.9507,48.9884,29300.0
2011-05-06 10:50:00,64.92,64.94,64.86,64.86,17300.0,48.9884,49.0035,48.9432,48.9432,17300.0
2011-05-06 11:00:00,64.88,64.94,64.75,64.94,72800.0,48.9583,49.0035,48.8602,49.0035,72800.0
2011-05-06 11:10:00,64.94,65.07,64.93,65.03,56900.0,49.0035,49.1016,48.996,49.0715,56900.0
2011-05-06 11:20:00,65.02,65.07,64.97,64.98,31900.0,49.0639,49.1016,49.0262,49.0337,31900.0
2011-05-06 11:30:00,64.98,65.02,64.97,65.02,28200.0,49.0337,49.0639,49.0262,49.0639,28200.0
2011-05-06 11:40:00,65.02,65.03,64.97,65.0,29800.0,49.0639,49.0715,49.0262,49.0488,29800.0
2011-05-06 11:50:00,64.98,65.0,64.82,64.94,28600.0,49.0337,49.0488,48.913,49.0035,28600.0
2011-05-06 12:00:00,64.97,65.02,64.79,64.81,32300.0,49.0262,49.0639,48.8904,48.9054,32300.0
2011-05-06 12:10:00,64.81,64.89,64.74,64.78,26400.0,48.9054,48.9658,48.8526,48.8828,26400.0
2011-05-06 12:20:00,64.78,64.87,64.76,64.76,21600.0,48.8828,48.9507,48.8677,48.8677,21600.0
2011-05-06 12:30:00,64.74,64.86,64.72,64.77,20200.0,48.8526,48.9432,48.8375,48.8753,20200.0
2011-05-06 12:40:00,64.76,64.78,64.59,64.63,25000.0,48.8677,48.8828,48.7394,48.7696,25000.0
2011-05-06 12:50:00,64.61,64.73,64.57,64.68,34600.0,48.7545,48.8451,48.7243,48.8073,34600.0
2011-05-06 13:00:00,64.71,64.8,64.63,64.78,21400.0,48.83,48.8979,48.7696,48.8828,21400.0
2011-05-06 13:10:00,64.78,64.79,64.37,64.42,45700.0,48.8828,48.8904,48.5734,48.6112,45700.0
2011-05-06 13:20:00,64.4,64.47,64.3,64.32,109200.0,48.5961,48.6489,48.5206,48.5357,109200.0
2011-05-06 13:30:00,64.32,64.39,64.27,64.29,98400.0,48.5357,48.5885,48.498,48.5131,98400.0
2011-05-06 13:40:00,64.31,64.38,64.26,64.31,54100.0,48.5281,48.581,48.4904,48.5281,54100.0
2011-05-06 13:50:00,64.31,64.44,64.28,64.39,23100.0,48.5281,48.6262,48.5055,48.5885,23100.0
2011-05-06 14:00:00,64.39,64.45,64.35,64.42,33300.0,48.5885,48.6338,48.5583,48.6112,33300.0
2011-05-06 14:10:00,64.43,64.49,64.38,64.4,54600.0,48.6187,48.664,48.581,48.5961,54600.0
2011-05-06 14:20:00,64.4,64.42,64.32,64.38,29600.0,48.5961,48.6112,48.5357,48.581,29600.0
2011-05-06 14:30:00,64.36,64.42,64.26,64.39,40000.0,48.5659,48.6112,48.4904,48.5885,40000.0
2011-05-06 14:40:00,64.39,64.47,64.25,64.3,83600.0,48.5885,48.6489,48.4829,48.5206,83600.0
2011-05-06 14:50:00,64.3,64.54,64.25,64.46,51200.0,48.5206,48.7017,48.4829,48.6413,51200.0
2011-05-06 15:00:00,64.45,64.61,64.43,64.59,42900.0,48.6338,48.7545,48.6187,48.7394,42900.0
2011-05-06 15:10:00,64.59,64.7,64.54,64.61,40600.0,48.7394,48.8224,48.7017,48.7545,40600.0
2011-05-06 15:20:00,64.62,64.63,64.46,64.48,30300.0,48.7621,48.7696,48.6413,48.6564,30300.0
2011-05-06 15:30:00,64.49,64.56,64.46,64.49,31700.0,48.664,48.7168,48.6413,48.664,31700.0
2011-05-06 15:40:00,64.49,64.64,64.48,64.6,57200.0,48.664,48.7772,48.6564,48.747,57200.0
2011-05-06 15:50:00,64.6,64.6,64.41,64.45,108700.0,48.747,48.747,48.6036,48.6338,108700.0
2011-05-09 09:30:00,64.58,64.75,64.06,64.38,55100.0,48.7319,48.8602,48.3395,48.581,55100.0
2011-05-09 09:40:00,64.36,64.7,64.34,64.68,42100.0,48.5659,48.8224,48.5508,48.8073,42100.0
2011-05-09 09:50:00,64.68,64.87,64.62,64.85,55900.0,48.8073,48.9507,48.7621,48.9356,55900.0
2011-05-09 10:00:00,64.85,64.99,64.75,64.99,53500.0,48.9356,49.0413,48.8602,49.0413,53500.0
2011-05-09 10:10:00,64.99,65.04,64.66,64.72,72900.0,49.0413,49.079,48.7923,48.8375,72900.0
2011-05-09 10:20:00,64.72,64.84,64.61,64.74,42900.0,48.8375,48.9281,48.7545,48.8526,42900.0
2011-05-09 10:30:00,64.74,64.81,64.63,64.64,22900.0,48.8526,48.9054,48.7696,48.7772,22900.0
2011-05-09 10:40:00,64.63,64.68,64.55,64.64,21500.0,48.7696,48.8073,48.7092,48.7772,21500.0
2011-05-09 10:50:00,64.61,64.82,64.61,64.71,30500.0,48.7545,48.913,48.7545,48.83,30500.0
2011-05-09 11:00:00,64.72,64.83,64.72,64.79,29700.0,48.8375,48.9205,48.8375,48.8904,29700.0
2011-05-09 11:10:00,64.82,64.82,64.77,64.82,16500.0,48.913,48.913,48.8753,48.913,16500.0
2011-05-09 11:20:00,64.81,64.87,64.8,64.87,20500.0,48.9054,48.9507,48.8979,48.9507,20500.0
2011-05-09 11:30:00,64.86,64.87,64.75,64.81,18500.0,48.9432,48.9507,48.8602,48.9054,18500.0
2011-05-09 11:40:00,64.83,64.83,64.75,64.82,21100.0,48.9205,48.9205,48.8602,48.913,21100.0
2011-05-09 11:50:00,64.82,64.98,64.8,64.98,20200.0,48.913,49.0337,48.8979,49.0337,20200.0
2011-05-09 12:00:00,64.97,65.0,64.92,64.98,26800.0,49.0262,49.0488,48.9884,49.0337,26800.0
2011-05-09 12:10:00,64.99,65.1,64.98,65.05,36500.0,49.0413,49.1243,49.0337,49.0865,36500.0
2011-05-09 12:20:00,65.05,65.08,65.02,65.03,29800.0,49.0865,49.1092,49.0639,49.0715,29800.0
2011-05-09 12:30:00,65.02,65.2,65.01,65.18,25400.0,49.0639,49.1997,49.0564,49.1846,25400.0
2011-05-09 12:40:00,65.2,65.23,65.17,65.19,22600.0,49.1997,49.2224,49.1771,49.1922,22600.0
2011-05-09 12:50:00,65.19,65.19,65.13,65.15,21500.0,49.1922,49.1922,49.1469,49.162,21500.0
2011-05-09 13:00:00,65.15,65.24,65.13,65.22,24700.0,49.162,49.2299,49.1469,49.2148,24700.0
2011-05-09 13:10:00,65.22,65.26,65.21,65.24,20100.0,49.2148,49.245,49.2073,49.2299,20100.0
2011-05-09 13:20:00,65.24,65.24,65.15,65.17,17600.0,49.2299,49.2299,49.162,49.1771,17600.0
2011-05-09 13:30:00,65.17,65.2,65.14,65.14,11400.0,49.1771,49.1997,49.1545,49.1545,11400.0
2011-05-09 13:40:00,65.14,65.15,65.12,65.14,17200.0,49.1545,49.162,49.1394,49.1545,17200.0
2011-05-09 13:50:00,65.15,65.16,65.09,65.09,13900.0,49.162,49.1696,49.1167,49.1167,13900.0
2011-05-09 14:00:00,65.11,65.11,64.99,65.02,18500.0,49.1318,49.1318,49.0413,49.0639,18500.0
2011-05-09 14:10:00,65.02,65.02,64.91,64.92,22400.0,49.0639,49.0639,48.9809,48.9884,22400.0
2011-05-09 14:20:00,64.92,64.92,64.87,64.89,10500.0,48.9884,48.9884,48.9507,48.9658,10500.0
2011-05-09 14:30:00,64.88,64.98,64.88,64.97,18100.0,48.9583,49.0337,48.9583,49.0262,18100.0
2011-05-09 14:40:00,64.98,65.02,64.88,64.88,27200.0,49.0337,49.0639,48.9583,48.9583,27200.0
2011-05-09 14:50:00,64.89,64.89,64.82,64.84,18400.0,48.9658,48.9658,48.913,48.9281,18400.0
2011-05-09 15:00:00,64.84,64.86,64.78,64.8,38800.0,48.9281,48.9432,48.8828,48.8979,38800.0
2011-05-09 15:10:00,64.81,64.86,64.78,64.84,32400.0,48.9054,48.9432,48.8828,48.9281,32400.0
2011-05-09 15:20:00,64.85,64.91,64.83,64.86,38600.0,48.9356,48.9809,48.9205,48.9432,38600.0
2011-05-09 15:30:00,64.86,64.91,64.81,64.86,44100.0,48.9432,48.9809,48.9054,48.9432,44100.0
2011-05-09 15:40:00,64.86,64.96,64.84,64.9,48000.0,48.9432,49.0186,48.9281,48.9734,48000.0
2011-05-09 15:50:00,64.9,64.92,64.76,64.8,69400.0,48.9734,48.9884,48.8677,48.8979,69400.0
2011-05-10 09:30:00,65.0,65.03,64.78,64.9,56100.0,49.0488,49.0715,48.8828,48.9734,56100.0
2011-05-10 09:40:00,64.93,65.13,64.88,65.0,66200.0,48.996,49.1469,48.9583,49.0488,66200.0
2011-05-10 09:50:00,65.02,65.2,64.98,65.14,17200.0,49.0639,49.1997,49.0337,49.1545,17200.0
2011-05-10 10:00:00,65.15,65.21,65.11,65.21,13300.0,49.162,49.2073,49.1318,49.2073,13300.0
2011-05-10 10:10:00,65.18,65.35,65.18,65.31,20300.0,49.1846,49.3129,49.1846,49.2827,20300.0
2011-05-10 10:20:00,65.32,65.36,65.21,65.23,24600.0,49.2903,49.3205,49.2073,49.2224,24600.0
2011-05-10 10:30:00,65.24,65.35,65.24,65.34,61100.0,49.2299,49.3129,49.2299,49.3054,61100.0
2011-05-10 10:40:00,65.34,65.34,65.11,65.11,24000.0,49.3054,49.3054,49.1318,49.1318,24000.0
2011-05-10 10:50:00,65.1,65.13,65.08,65.09,16700.0,49.1243,49.1469,49.1092,49.1167,16700.0
2011-05-10 11:00:00,65.09,65.14,65.05,65.05,30300.0,49.1167,49.1545,49.0865,49.0865,30300.0
2011-05-10 11:10:00,65.05,65.11,65.03,65.04,24000.0,49.0865,49.1318,49.0715,49.079,24000.0
2011-05-10 11:20:00,65.05,65.07,64.97,65.0,22800.0,49.0865,49.1016,49.0262,49.0488,22800.0
2011-05-10 11:30:00,65.0,65.02,64.96,64.96,16500.0,49.0488,49.0639,49.0186,49.0186,16500.0
2011-05-10 11:40:00,64.97,65.01,64.97,64.99,31200.0,49.0262,49.0564,49.0262,49.0413,31200.0
2011-05-10 11:50:00,64.99,65.0,64.97,64.99,43600.0,49.0413,49.0488,49.0262,49.0413,43600.0
2011-05-10 12:00:00,64.99,65.01,64.95,64.95,21100.0,49.0413,49.0564,49.0111,49.0111,21100.0
2011-05-10 12:10:00,64.94,64.97,64.92,64.93,14000.0,49.0035,49.0262,48.9884,48.996,14000.0
2011-05-10 12:20:00,64.94,64.95,64.85,64.85,27300.0,49.0035,49.0111,48.9356,48.9356,27300.0
2011-05-10 12:30:00,64.86,64.93,64.85,64.9,27700.0,48.9432,48.996,48.9356,48.9734,27700.0
2011-05-10 12:40:00,64.92,64.95,64.88,64.91,19300.0,48.9884,49.0111,48.9583,48.9809,19300.0
2011-05-10 12:50:00,64.92,64.95,64.9,64.94,18900.0,48.9884,49.0111,48.9734,49.0035,18900.0
2011-05-10 13:00:00,64.94,64.94,64.9,64.93,18000.0,49.0035,49.0035,48.9734,48.996,18000.0
2011-05-10 13:10:00,64.92,64.93,64.87,64.91,17900.0,48.9884,48.996,48.9507,48.9809,17900.0
2011-05-10 13:20:00,64.89,64.9,64.85,64.88,17900.0,48.9658,48.9734,48.9356,48.9583,17900.0
2011-05-10 13:30:00,64.89,64.95,64.87,64.93,14500.0,48.9658,49.0111,48.9507,48.996,14500.0
2011-05-10 13:40:00,64.93,64.94,64.89,64.89,14200.0,48.996,49.0035,48.9658,48.9658,14200.0
2011-05-10 13:50:00,64.89,64.96,64.86,64.94,28900.0,48.9658,49.0186,48.9432,49.0035,28900.0
2011-05-10 14:00:00,64.95,64.99,64.94,64.98,15100.0,49.0111,49.0413,49.0035,49.0337,15100.0
2011-05-10 14:10:00,64.98,65.01,64.96,64.98,21600.0,49.0337,49.0564,49.0186,49.0337,21600.0
2011-05-10 14:20:00,64.98,64.99,64.9,64.92,21700.0,49.0337,49.0413,48.9734,48.9884,21700.0
2011-05-10 14:30:00,64.92,65.06,64.91,65.06,33000.0,48.9884,49.0941,48.9809,49.0941,33000.0
2011-05-10 14:40:00,65.05,65.07,65.0,65.01,30000.0,49.0865,49.1016,49.0488,49.0564,30000.0
2011-05-10 14:50:00,65.01,65.02,64.96,65.01,32300.0,49.0564,49.0639,49.0186,49.0564,32300.0
2011-05-10 15:00:00,65.01,65.1,65.0,65.1,37300.0,49.0564,49.1243,49.0488,49.1243,37300.0
2011-05-10 15:10:00,65.11,65.17,65.06,65.17,39000.0,49.1318,49.1771,49.0941,49.1771,39000.0
2011-05-10 15:20:00,65.17,65.17,65.1,65.12,43600.0,49.1771,49.1771,49.1243,49.1394,43600.0
2011-05-10 15:30:00,65.13,65.17,65.1,65.12,61000.0,49.1469,49.1771,49.1243,49.1394,61000.0
2011-05-10 15:40:00,65.12,65.14,65.05,65.05,57400.0,49.1394,49.1545,49.0865,49.0865,57400.0
2011-05-10 15:50:00,65.05,65.06,64.98,65.06,95400.0,49.0865,49.0941,49.0337,49.0941,95400.0
2011-05-11 09:30:00,65.02,65.32,64.96,65.1,51500.0,49.0639,49.2903,49.0186,49.1243,51500.0
2011-05-11 09:40:00,65.11,65.24,64.95,65.24,54100.0,49.1318,49.2299,49.0111,49.2299,54100.0
2011-05-11 09:50:00,65.27,65.36,65.18,65.33,51600.0,49.2526,49.3205,49.1846,49.2978,51600.0
2011-05-11 10:00:00,65.32,65.4,65.24,65.34,47900.0,49.2903,49.3507,49.2299,49.3054,47900.0
2011-05-11 10:10:00,65.34,65.38,65.21,65.31,43700.0,49.3054,49.3356,49.2073,49.2827,43700.0
2011-05-11 10:20:00,65.31,65.34,65.14,65.2,27600.0,49.2827,49.3054,49.1545,49.1997,27600.0
2011-05-11 10:30:00,65.2,65.2,65.05,65.08,24000.0,49.1997,49.1997,49.0865,49.1092,24000.0
2011-05-11 10:40:00,65.12,65.23,65.06,65.06,22100.0,49.1394,49.2224,49.0941,49.0941,22100.0
2011-05-11 10:50:00,65.07,65.15,65.05,65.13,20000.0,49.1016,49.162,49.0865,49.1469,20000.0
2011-05-11 11:00:00,65.12,65.2,65.1,65.17,29000.0,49.1394,49.1997,49.1243,49.1771,29000.0
2011-05-11 11:10:00,65.18,65.28,65.14,65.27,19700.0,49.1846,49.2601,49.1545,49.2526,19700.0
2011-05-11 11:20:00,65.27,65.28,65.22,65.26,16100.0,49.2526,49.2601,49.2148,49.245,16100.0
2011-05-11 11:30:00,65.25,65.27,65.17,65.2,17100.0,49.2375,49.2526,49.1771,49.1997,17100.0
2011-05-11 11:40:00,65.2,65.2,65.07,65.08,18300.0,49.1997,49.1997,49.1016,49.1092,18300.0
2011-05-11 11:50:00,65.09,65.13,65.03,65.09,31700.0,49.1167,49.1469,49.0715,49.1167,31700.0
2011-05-11 12:00:00,65.08,65.08,64.85,64.93,28700.0,49.1092,49.1092,48.9356,48.996,28700.0
2011-05-11 12:10:00,64.93,64.94,64.62,64.79,39200.0,48.996,49.0035,48.7621,48.8904,39200.0
2011-05-11 12:20:00,64.81,64.87,64.73,64.78,17900.0,48.9054,48.9507,48.8451,48.8828,17900.0
2011-05-11 12:30:00,64.77,64.92,64.72,64.86,28400.0,48.8753,48.9884,48.8375,48.9432,28400.0
2011-05-11 12:40:00,64.85,64.9,64.74,64.77,22200.0,48.9356,48.9734,48.8526,48.8753,22200.0
2011-05-11 12:50:00,64.77,64.89,64.76,64.88,28700.0,48.8753,48.9658,48.8677,48.9583,28700.0
2011-05-11 13:00:00,64.89,64.92,64.82,64.85,27500.0,48.9658,48.9884,48.913,48.9356,27500.0
2011-05-11 13:10:00,64.86,64.96,64.86,64.92,34800.0,48.9432,49.0186,48.9432,48.9884,34800.0
2011-05-11 13:20:00,64.91,64.98,64.88,64.92,48800.0,48.9809,49.0337,48.9583,48.9884,48800.0
2011-05-11 13:30:00,64.94,64.98,64.78,64.95,47500.0,49.0035,49.0337,48.8828,49.0111,47500.0
2011-05-11 13:40:00,64.94,65.05,64.91,64.99,31600.0,49.0035,49.0865,48.9809,49.0413,31600.0
2011-05-11 13:50:00,64.99,65.02,64.94,64.97,23000.0,49.0413,49.0639,49.0035,49.0262,23000.0
2011-05-11 14:00:00,64.97,65.03,64.86,64.86,24300.0,49.0262,49.0715,48.9432,48.9432,24300.0
2011-05-11 14:10:00,64.86,64.91,64.8,64.81,33300.0,48.9432,48.9809,48.8979,48.9054,33300.0
2011-05-11 14:20:00,64.81,64.82,64.72,64.81,41000.0,48.9054,48.913,48.8375,48.9054,41000.0
2011-05-11 14:30:00,64.82,64.95,64.81,64.93,44700.0,48.913,49.0111,48.9054,48.996,44700.0
2011-05-11 14:40:00,64.94,64.99,64.91,64.96,37500.0,49.0035,49.0413,48.9809,49.0186,37500.0
2011-05-11 14:50:00,64.96,65.02,64.93,64.97,30900.0,49.0186,49.0639,48.996,49.0262,30900.0
2011-05-11 15:00:00,64.97,64.99,64.91,64.93,33200.0,49.0262,49.0413,48.9809,48.996,33200.0
2011-05-11 15:10:00,64.92,64.99,64.88,64.97,35400.0,48.9884,49.0413,48.9583,49.0262,35400.0
2011-05-11 15:20:00,64.97,65.05,64.91,64.94,26500.0,49.0262,49.0865,48.9809,49.0035,26500.0
2011-05-11 15:30:00,64.94,64.97,64.84,64.86,48800.0,49.0035,49.0262,48.9281,48.9432,48800.0
2011-05-11 15:40:00,64.86,64.93,64.81,64.93,101400.0,48.9432,48.996,48.9054,48.996,101400.0
2011-05-11 15:50:00,64.93,65.04,64.9,64.98,129100.0,48.996,49.079,48.9734,49.0337,129100.0
2011-05-12 09:30:00,64.91,65.15,64.57,64.96,73600.0,48.9809,49.162,48.7243,49.0186,73600.0
2011-05-12 09:40:00,64.96,65.42,64.9,65.42,83400.0,49.0186,49.3657,48.9734,49.3657,83400.0
2011-05-12 09:50:00,65.44,65.44,65.09,65.36,59400.0,49.3808,49.3808,49.1167,49.3205,59400.0
2011-05-12 10:00:00,65.36,65.43,65.17,65.37,100900.0,49.3205,49.3733,49.1771,49.328,100900.0
2011-05-12 10:10:00,65.36,65.54,65.26,65.33,79000.0,49.3205,49.4563,49.245,49.2978,79000.0
2011-05-12 10:20:00,65.33,65.38,65.08,65.1,83500.0,49.2978,49.3356,49.1092,49.1243,83500.0
2011-05-12 10:30:00,65.14,65.23,65.06,65.17,38000.0,49.1545,49.2224,49.0941,49.1771,38000.0
2011-05-12 10:40:00,65.19,65.25,65.09,65.14,26200.0,49.1922,49.2375,49.1167,49.1545,26200.0
2011-05-12 10:50:00,65.14,65.16,65.07,65.11,24800.0,49.1545,49.1696,49.1016,49.1318,24800.0
2011-05-12 11:00:00,65.1,65.26,65.08,65.16,33100.0,49.1243,49.245,49.1092,49.1696,33100.0
2011-05-12 11:10:00,65.16,65.22,65.13,65.21,23500.0,49.1696,49.2148,49.1469,49.2073,23500.0
2011-05-12 11:20:00,65.2,65.31,65.15,65.25,21600.0,49.1997,49.2827,49.162,49.2375,21600.0
2011-05-12 11:30:00,65.25,65.31,65.21,65.26,22500.0,49.2375,49.2827,49.2073,49.245,22500.0
2011-05-12 11:40:00,65.27,65.36,65.22,65.3,26300.0,49.2526,49.3205,49.2148,49.2752,26300.0
2011-05-12 11:50:00,65.3,65.32,65.26,65.29,20400.0,49.2752,49.2903,49.245,49.2676,20400.0
2011-05-12 12:00:00,65.3,65.34,65.25,65.26,24500.0,49.2752,49.3054,49.2375,49.245,24500.0
2011-05-12 12:10:00,65.25,65.33,65.24,65.29,18300.0,49.2375,49.2978,49.2299,49.2676,18300.0
2011-05-12 12:20:00,65.28,65.32,65.27,65.3,12700.0,49.2601,49.2903,49.2526,49.2752,12700.0
2011-05-12 12:30:00,65.3,65.39,65.29,65.33,18600.0,49.2752,49.3431,49.2676,49.2978,18600.0
2011-05-12 12:40:00,65.32,65.32,65.25,65.28,15200.0,49.2903,49.2903,49.2375,49.2601,15200.0
2011-05-12 12:50:00,65.28,65.43,65.25,65.41,17100.0,49.2601,49.3733,49.2375,49.3582,17100.0
2011-05-12 13:00:00,65.41,65.6,65.41,65.5,45100.0,49.3582,49.5016,49.3582,49.4261,45100.0
2011-05-12 13:10:00,65.5,65.56,65.45,65.47,32700.0,49.4261,49.4714,49.3884,49.4035,32700.0
2011-05-12 13:20:00,65.47,65.54,65.47,65.52,21300.0,49.4035,49.4563,49.4035,49.4412,21300.0
2011-05-12 13:30:00,65.52,65.54,65.44,65.44,37800.0,49.4412,49.4563,49.3808,49.3808,37800.0
2011-05-12 13:40:00,65.45,65.52,65.41,65.47,21900.0,49.3884,49.4412,49.3582,49.4035,21900.0
2011-05-12 13:50:00,65.48,65.59,65.48,65.53,42800.0,49.411,49.494,49.411,49.4488,42800.0
2011-05-12 14:00:00,65.53,65.72,65.53,65.59,27900.0,49.4488,49.5921,49.4488,49.494,27900.0
2011-05-12 14:10:00,65.59,65.63,65.51,65.53,15500.0,49.494,49.5242,49.4337,49.4488,15500.0
2011-05-12 14:20:00,65.52,65.53,65.47,65.5,15300.0,49.4412,49.4488,49.4035,49.4261,15300.0
2011-05-12 14:30:00,65.49,65.5,65.41,65.45,18100.0,49.4186,49.4261,49.3582,49.3884,18100.0
2011-05-12 14:40:00,65.45,65.48,65.41,65.46,40500.0,49.3884,49.411,49.3582,49.3959,40500.0
2011-05-12 14:50:00,65.46,65.46,65.36,65.39,18400.0,49.3959,49.3959,49.3205,49.3431,18400.0
2011-05-12 15:00:00,65.37,65.44,65.34,65.43,22500.0,49.328,49.3808,49.3054,49.3733,22500.0
2011-05-12 15:10:00,65.43,65.46,65.33,65.34,38000.0,49.3733,49.3959,49.2978,49.3054,38000.0
2011-05-12 15:20:00,65.35,65.36,65.25,65.29,39800.0,49.3129,49.3205,49.2375,49.2676,39800.0
2011-05-12 15:30:00,65.29,65.34,65.25,65.34,63500.0,49.2676,49.3054,49.2375,49.3054,63500.0
2011-05-12 15:40:00,65.35,65.41,65.31,65.39,69700.0,49.3129,49.3582,49.2827,49.3431,69700.0
2011-05-12 15:50:00,65.4,65.44,65.32,65.37,90700.0,49.3507,49.3808,49.2903,49.328,90700.0
2011-05-13 09:30:00,65.35,65.66,65.35,65.45,44300.0,49.3129,49.5469,49.3129,49.3884,44300.0
2011-05-13 09:40:00,65.45,65.5,65.24,65.41,58700.0,49.3884,49.4261,49.2299,49.3582,58700.0
2011-05-13 09:50:00,65.41,65.5,65.32,65.37,44900.0,49.3582,49.4261,49.2903,49.328,44900.0
2011-05-13 10:00:00,65.37,65.45,65.13,65.13,49300.0,49.328,49.3884,49.1469,49.1469,49300.0
2011-05-13 10:10:00,65.14,65.37,65.07,65.3,51500.0,49.1545,49.328,49.1016,49.2752,51500.0
2011-05-13 10:20:00,65.3,65.32,65.06,65.28,51400.0,49.2752,49.2903,49.0941,49.2601,51400.0
2011-05-13 10:30:00,65.28,65.57,65.26,65.54,32900.0,49.2601,49.4789,49.245,49.4563,32900.0
2011-05-13 10:40:00,65.55,65.58,65.44,65.5,53600.0,49.4638,49.4865,49.3808,49.4261,53600.0
2011-05-13 10:50:00,65.5,65.51,65.37,65.4,36000.0,49.4261,49.4337,49.328,49.3507,36000.0
2011-05-13 11:00:00,65.39,65.4,65.16,65.25,28000.0,49.3431,49.3507,49.1696,49.2375,28000.0
2011-05-13 11:10:00,65.23,65.23,65.08,65.09,27700.0,49.2224,49.2224,49.1092,49.1167,27700.0
2011-05-13 11:20:00,65.1,65.13,64.96,65.01,46100.0,49.1243,49.1469,49.0186,49.0564,46100.0
2011-05-13 11:30:00,65.01,65.04,64.96,64.96,31700.0,49.0564,49.079,49.0186,49.0186,31700.0
2011-05-13 11:40:00,64.99,65.1,64.94,65.07,19500.0,49.0413,49.1243,49.0035,49.1016,19500.0
2011-05-13 11:50:00,65.09,65.17,65.0,65.05,23200.0,49.1167,49.1771,49.0488,49.0865,23200.0
2011-05-13 12:00:00,65.04,65.12,64.8,64.8,29800.0,49.079,49.1394,48.8979,48.8979,29800.0
2011-05-13 12:10:00,64.83,64.9,64.67,64.76,33900.0,48.9205,48.9734,48.7998,48.8677,33900.0
2011-05-13 12:20:00,64.76,64.85,64.72,64.83,36700.0,48.8677,48.9356,48.8375,48.9205,36700.0
2011-05-13 12:30:00,64.84,64.86,64.77,64.8,30100.0,48.9281,48.9432,48.8753,48.8979,30100.0
2011-05-13 12:40:00,64.78,64.83,64.72,64.81,33400.0,48.8828,48.9205,48.8375,48.9054,33400.0
2011-05-13 12:50:00,64.81,64.84,64.7,64.75,25200.0,48.9054,48.9281,48.8224,48.8602,25200.0
2011-05-13 13:00:00,64.76,64.82,64.66,64.69,46800.0,48.8677,48.913,48.7923,48.8149,46800.0
2011-05-13 13:10:00,64.71,64.82,64.7,64.78,18300.0,48.83,48.913,48.8224,48.8828,18300.0
2011-05-13 13:20:00,64.8,64.87,64.77,64.82,15600.0,48.8979,48.9507,48.8753,48.913,15600.0
2011-05-13 13:30:00,64.83,64.86,64.78,64.78,17800.0,48.9205,48.9432,48.8828,48.8828,17800.0
2011-05-13 13:40:00,64.78,64.84,64.74,64.79,22000.0,48.8828,48.9281,48.8526,48.8904,22000.0
2011-05-13 13:50:00,64.8,64.82,64.71,64.74,20800.0,48.8979,48.913,48.83,48.8526,20800.0
2011-05-13 14:00:00,64.73,64.86,64.69,64.86,28100.0,48.8451,48.9432,48.8149,48.9432,28100.0
2011-05-13 14:10:00,64.86,65.0,64.84,64.99,34900.0,48.9432,49.0488,48.9281,49.0413,34900.0
2011-05-13 14:20:00,64.99,65.07,64.99,65.05,31300.0,49.0413,49.1016,49.0413,49.0865,31300.0
2011-05-13 14:30:00,65.03,65.08,65.0,65.02,45100.0,49.0715,49.1092,49.0488,49.0639,45100.0
2011-05-13 14:40:00,65.03,65.09,65.03,65.07,30400.0,49.0715,49.1167,49.0715,49.1016,30400.0
2011-05-13 14:50:00,65.07,65.07,65.0,65.03,40600.0,49.1016,49.1016,49.0488,49.0715,40600.0
2011-05-13 15:00:00,65.03,65.04,65.0,65.02,26700.0,49.0715,49.079,49.0488,49.0639,26700.0
2011-05-13 15:10:00,65.02,65.02,64.91,64.91,21400.0,49.0639,49.0639,48.9809,48.9809,21400.0
2011-05-13 15:20:00,64.9,64.92,64.76,64.83,36000.0,48.9734,48.9884,48.8677,48.9205,36000.0
2011-05-13 15:30:00,64.84,64.94,64.84,64.89,35300.0,48.9281,49.0035,48.9281,48.9658,35300.0
2011-05-13 15:40:00,64.89,64.9,64.83,64.86,38300.0,48.9658,48.9734,48.9205,48.9432,38300.0
2011-05-13 15:50:00,64.85,64.87,64.76,64.85,69800.0,48.9356,48.9507,48.8677,48.9356,69800.0
2011-05-16 09:30:00,64.68,64.81,64.36,64.46,86900.0,48.8073,48.9054,48.5659,48.6413,86900.0
2011-05-16 09:40:00,64.45,64.64,64.44,64.51,56100.0,48.6338,48.7772,48.6262,48.6791,56100.0
2011-05-16 09:50:00,64.51,64.7,64.41,64.56,60100.0,48.6791,48.8224,48.6036,48.7168,60100.0
2011-05-16 10:00:00,64.59,64.73,64.56,64.66,69400.0,48.7394,48.8451,48.7168,48.7923,69400.0
2011-05-16 10:10:00,64.67,64.73,64.55,64.6,44500.0,48.7998,48.8451,48.7092,48.747,44500.0
2011-05-16 10:20:00,64.61,64.69,64.53,64.55,41800.0,48.7545,48.8149,48.6942,48.7092,41800.0
2011-05-16 10:30:00,64.55,64.58,64.34,64.37,55700.0,48.7092,48.7319,48.5508,48.5734,55700.0
2011-05-16 10:40:00,64.37,64.48,64.34,64.4,39400.0,48.5734,48.6564,48.5508,48.5961,39400.0
2011-05-16 10:50:00,64.4,64.66,64.38,64.65,48500.0,48.5961,48.7923,48.581,48.7847,48500.0
2011-05-16 11:00:00,64.65,64.9,64.64,64.79,37700.0,48.7847,48.9734,48.7772,48.8904,37700.0
2011-05-16 11:10:00,64.79,64.95,64.79,64.92,46000.0,48.8904,49.0111,48.8904,48.9884,46000.0
2011-05-16 11:20:00,64.91,64.93,64.84,64.91,39200.0,48.9809,48.996,48.9281,48.9809,39200.0
2011-05-16 11:30:00,64.91,64.94,64.83,64.94,25200.0,48.9809,49.0035,48.9205,49.0035,25200.0
2011-05-16 11:40:00,64.95,64.95,64.78,64.86,16200.0,49.0111,49.0111,48.8828,48.9432,16200.0
2011-05-16 11:50:00,64.87,64.89,64.71,64.86,30500.0,48.9507,48.9658,48.83,48.9432,30500.0
2011-05-16 12:00:00,64.86,64.91,64.85,64.9,13900.0,48.9432,48.9809,48.9356,48.9734,13900.0
2011-05-16 12:10:00,64.9,64.91,64.85,64.88,25300.0,48.9734,48.9809,48.9356,48.9583,25300.0
2011-05-16 12:20:00,64.86,64.91,64.86,64.89,8600.0,48.9432,48.9809,48.9432,48.9658,8600.0
2011-05-16 12:30:00,64.89,64.94,64.83,64.94,20900.0,48.9658,49.0035,48.9205,49.0035,20900.0
2011-05-16 12:40:00,64.94,65.03,64.92,64.92,21200.0,49.0035,49.0715,48.9884,48.9884,21200.0
2011-05-16 12:50:00,64.94,64.94,64.83,64.85,24700.0,49.0035,49.0035,48.9205,48.9356,24700.0
2011-05-16 13:00:00,64.85,64.93,64.85,64.91,17300.0,48.9356,48.996,48.9356,48.9809,17300.0
2011-05-16 13:10:00,64.92,64.99,64.88,64.97,21100.0,48.9884,49.0413,48.9583,49.0262,21100.0
2011-05-16 13:20:00,65.0,65.01,64.89,64.93,23600.0,49.0488,49.0564,48.9658,48.996,23600.0
2011-05-16 13:30:00,64.94,64.97,64.83,64.86,29300.0,49.0035,49.0262,48.9205,48.9432,29300.0
2011-05-16 13:40:00,64.86,64.97,64.85,64.88,26900.0,48.9432,49.0262,48.9356,48.9583,26900.0
2011-05-16 13:50:00,64.87,64.88,64.84,64.85,26000.0,48.9507,48.9583,48.9281,48.9356,26000.0
2011-05-16 14:00:00,64.85,64.92,64.83,64.9,17200.0,48.9356,48.9884,48.9205,48.9734,17200.0
2011-05-16 14:10:00,64.89,64.97,64.89,64.94,17300.0,48.9658,49.0262,48.9658,49.0035,17300.0
2011-05-16 14:20:00,64.94,64.95,64.88,64.9,20600.0,49.0035,49.0111,48.9583,48.9734,20600.0
2011-05-16 14:30:00,64.91,64.92,64.83,64.88,23800.0,48.9809,48.9884,48.9205,48.9583,23800.0
2011-05-16 14:40:00,64.88,64.92,64.81,64.92,20900.0,48.9583,48.9884,48.9054,48.9884,20900.0
2011-05-16 14:50:00,64.93,64.97,64.89,64.89,29900.0,48.996,49.0262,48.9658,48.9658,29900.0
2011-05-16 15:00:00,64.89,64.96,64.88,64.92,26100.0,48.9658,49.0186,48.9583,48.9884,26100.0
2011-05-16 15:10:00,64.93,64.94,64.87,64.9,30700.0,48.996,49.0035,48.9507,48.9734,30700.0
2011-05-16 15:20:00,64.9,64.92,64.85,64.86,37700.0,48.9734,48.9884,48.9356,48.9432,37700.0
2011-05-16 15:30:00,64.87,64.91,64.78,64.81,48100.0,48.9507,48.9809,48.8828,48.9054,48100.0
2011-05-16 15:40:00,64.81,64.83,64.64,64.69,74000.0,48.9054,48.9205,48.7772,48.8149,74000.0
2011-05-16 15:50:00,64.69,64.82,64.67,64.79,107800.0,48.8149,48.913,48.7998,48.8904,107800.0
2011-05-17 09:30:00,64.61,65.17,64.56,65.11,77500.0,48.7545,49.1771,48.7168,49.1318,77500.0
2011-05-17 09:40:00,65.1,65.14,64.85,64.95,95800.0,49.1243,49.1545,48.9356,49.0111,95800.0
2011-05-17 09:50:00,64.95,64.95,64.73,64.75,62800.0,49.0111,49.0111,48.8451,48.8602,62800.0
2011-05-17 10:00:00,64.74,64.79,64.63,64.7,47900.0,48.8526,48.8904,48.7696,48.8224,47900.0
2011-05-17 10:10:00,64.71,65.0,64.69,64.92,43200.0,48.83,49.0488,48.8149,48.9884,43200.0
2011-05-17 10:20:00,64.94,65.01,64.82,64.99,63700.0,49.0035,49.0564,48.913,49.0413,63700.0
2011-05-17 10:30:00,64.99,65.02,64.84,64.89,43900.0,49.0413,49.0639,48.9281,48.9658,43900.0
2011-05-17 10:40:00,64.89,64.94,64.8,64.82,43000.0,48.9658,49.0035,48.8979,48.913,43000.0
2011-05-17 10:50:00,64.82,64.88,64.75,64.85,36400.0,48.913,48.9583,48.8602,48.9356,36400.0
2011-05-17 11:00:00,64.84,64.86,64.5,64.55,49000.0,48.9281,48.9432,48.6715,48.7092,49000.0
2011-05-17 11:10:00,64.56,64.65,64.48,64.58,35700.0,48.7168,48.7847,48.6564,48.7319,35700.0
2011-05-17 11:20:00,64.58,64.67,64.55,64.59,33000.0,48.7319,48.7998,48.7092,48.7394,33000.0
2011-05-17 11:30:00,64.6,64.67,64.24,64.27,46400.0,48.747,48.7998,48.4753,48.498,46400.0
2011-05-17 11:40:00,64.27,64.37,64.18,64.37,22700.0,48.498,48.5734,48.43,48.5734,22700.0
2011-05-17 11:50:00,64.38,64.55,64.33,64.53,30900.0,48.581,48.7092,48.5432,48.6942,30900.0
2011-05-17 12:00:00,64.53,64.6,64.52,64.54,21400.0,48.6942,48.747,48.6866,48.7017,21400.0
2011-05-17 12:10:00,64.54,64.59,64.48,64.48,31100.0,48.7017,48.7394,48.6564,48.6564,31100.0
2011-05-17 12:20:00,64.5,64.54,64.39,64.44,34600.0,48.6715,48.7017,48.5885,48.6262,34600.0
2011-05-17 12:30:00,64.44,64.49,64.39,64.43,28200.0,48.6262,48.664,48.5885,48.6187,28200.0
2011-05-17 12:40:00,64.44,64.5,64.25,64.25,30400.0,48.6262,48.6715,48.4829,48.4829,30400.0
2011-05-17 12:50:00,64.25,64.34,64.24,64.33,34100.0,48.4829,48.5508,48.4753,48.5432,34100.0
2011-05-17 13:00:00,64.34,64.42,64.33,64.37,23200.0,48.5508,48.6112,48.5432,48.5734,23200.0
2011-05-17 13:10:00,64.35,64.48,64.31,64.48,31900.0,48.5583,48.6564,48.5281,48.6564,31900.0
2011-05-17 13:20:00,64.48,64.51,64.43,64.5,35200.0,48.6564,48.6791,48.6187,48.6715,35200.0
2011-05-17 13:30:00,64.5,64.55,64.46,64.49,77300.0,48.6715,48.7092,48.6413,48.664,77300.0
2011-05-17 13:40:00,64.5,64.58,64.49,64.51,34000.0,48.6715,48.7319,48.664,48.6791,34000.0
2011-05-17 13:50:00,64.52,64.53,64.48,64.53,59800.0,48.6866,48.6942,48.6564,48.6942,59800.0
2011-05-17 14:00:00,64.53,64.58,64.45,64.45,59000.0,48.6942,48.7319,48.6338,48.6338,59000.0
2011-05-17 14:10:00,64.45,64.5,64.4,64.42,26000.0,48.6338,48.6715,48.5961,48.6112,26000.0
2011-05-17 14:20:00,64.42,64.48,64.36,64.48,48700.0,48.6112,48.6564,48.5659,48.6564,48700.0
2011-05-17 14:30:00,64.48,64.5,64.4,64.46,51400.0,48.6564,48.6715,48.5961,48.6413,51400.0
2011-05-17 14:40:00,64.46,64.49,64.34,64.42,40700.0,48.6413,48.664,48.5508,48.6112,40700.0
2011-05-17 14:50:00,64.42,64.73,64.42,64.73,52000.0,48.6112,48.8451,48.6112,48.8451,52000.0
2011-05-17 15:00:00,64.71,64.71,64.5,64.55,108500.0,48.83,48.83,48.6715,48.7092,108500.0
2011-05-17 15:10:00,64.54,64.6,64.44,64.51,57200.0,48.7017,48.747,48.6262,48.6791,57200.0
2011-05-17 15:20:00,64.53,64.62,64.46,64.5,51300.0,48.6942,48.7621,48.6413,48.6715,51300.0
2011-05-17 15:30:00,64.5,64.6,64.5,64.55,50300.0,48.6715,48.747,48.6715,48.7092,50300.0
2011-05-17 15:40:00,64.56,64.58,64.47,64.56,76100.0,48.7168,48.7319,48.6489,48.7168,76100.0
2011-05-17 15:50:00,64.55,64.56,64.48,64.56,92300.0,48.7092,48.7168,48.6564,48.7168,92300.0
2011-05-18 09:30:00,64.55,64.66,64.39,64.61,48700.0,48.7092,48.7923,48.5885,48.7545,48700.0
2011-05-18 09:40:00,64.59,64.79,64.5,64.72,41000.0,48.7394,48.8904,48.6715,48.8375,41000.0
2011-05-18 09:50:00,64.73,64.74,64.5,64.62,37700.0,48.8451,48.8526,48.6715,48.7621,37700.0
2011-05-18 10:00:00,64.62,64.66,64.5,64.64,47700.0,48.7621,48.7923,48.6715,48.7772,47700.0
2011-05-18 10:10:00,64.63,64.65,64.51,64.54,40500.0,48.7696,48.7847,48.6791,48.7017,40500.0
2011-05-18 10:20:00,64.51,64.59,64.49,64.57,34900.0,48.6791,48.7394,48.664,48.7243,34900.0
2011-05-18 10:30:00,64.57,64.82,64.54,64.78,64300.0,48.7243,48.913,48.7017,48.8828,64300.0
2011-05-18 10:40:00,64.8,64.86,64.7,64.75,67200.0,48.8979,48.9432,48.8224,48.8602,67200.0
2011-05-18 10:50:00,64.75,64.85,64.72,64.85,38900.0,48.8602,48.9356,48.8375,48.9356,38900.0
2011-05-18 11:00:00,64.86,64.97,64.83,64.84,27200.0,48.9432,49.0262,48.9205,48.9281,27200.0
2011-05-18 11:10:00,64.84,64.9,64.79,64.86,30200.0,48.9281,48.9734,48.8904,48.9432,30200.0
2011-05-18 11:20:00,64.86,64.86,64.77,64.86,21600.0,48.9432,48.9432,48.8753,48.9432,21600.0
2011-05-18 11:30:00,64.85,64.87,64.79,64.86,45600.0,48.9356,48.9507,48.8904,48.9432,45600.0
2011-05-18 11:40:00,64.85,64.94,64.85,64.91,22700.0,48.9356,49.0035,48.9356,48.9809,22700.0
2011-05-18 11:50:00,64.93,64.93,64.9,64.9,23400.0,48.996,48.996,48.9734,48.9734,23400.0
2011-05-18 12:00:00,64.91,64.92,64.68,64.71,38100.0,48.9809,48.9884,48.8073,48.83,38100.0
2011-05-18 12:10:00,64.71,64.71,64.66,64.7,34100.0,48.83,48.83,48.7923,48.8224,34100.0
2011-05-18 12:20:00,64.69,64.74,64.68,64.7,27700.0,48.8149,48.8526,48.8073,48.8224,27700.0
2011-05-18 12:30:00,64.7,64.71,64.63,64.64,27400.0,48.8224,48.83,48.7696,48.7772,27400.0
2011-05-18 12:40:00,64.64,64.66,64.6,64.61,18600.0,48.7772,48.7923,48.747,48.7545,18600.0
2011-05-18 12:50:00,64.61,64.64,64.58,64.62,23400.0,48.7545,48.7772,48.7319,48.7621,23400.0
2011-05-18 13:00:00,64.62,64.77,64.61,64.77,22600.0,48.7621,48.8753,48.7545,48.8753,22600.0
2011-05-18 13:10:00,64.76,64.77,64.7,64.72,25200.0,48.8677,48.8753,48.8224,48.8375,25200.0
2011-05-18 13:20:00,64.72,64.72,64.65,64.65,23100.0,48.8375,48.8375,48.7847,48.7847,23100.0
2011-05-18 13:30:00,64.65,64.67,64.63,64.65,36400.0,48.7847,48.7998,48.7696,48.7847,36400.0
2011-05-18 13:40:00,64.65,64.65,64.59,64.59,34400.0,48.7847,48.7847,48.7394,48.7394,34400.0
2011-05-18 13:50:00,64.59,64.69,64.55,64.69,42300.0,48.7394,48.8149,48.7092,48.8149,42300.0
2011-05-18 14:00:00,64.69,64.85,64.61,64.85,72800.0,48.8149,48.9356,48.7545,48.9356,72800.0
2011-05-18 14:10:00,64.84,64.85,64.74,64.78,46300.0,48.9281,48.9356,48.8526,48.8828,46300.0
2011-05-18 14:20:00,64.78,64.82,64.73,64.75,64300.0,48.8828,48.913,48.8451,48.8602,64300.0
2011-05-18 14:30:00,64.74,64.84,64.72,64.79,36500.0,48.8526,48.9281,48.8375,48.8904,36500.0
2011-05-18 14:40:00,64.79,64.83,64.75,64.78,31300.0,48.8904,48.9205,48.8602,48.8828,31300.0
2011-05-18 14:50:00,64.77,64.77,64.7,64.75,25000.0,48.8753,48.8753,48.8224,48.8602,25000.0
2011-05-18 15:00:00,64.75,64.79,64.72,64.74,53200.0,48.8602,48.8904,48.8375,48.8526,53200.0
2011-05-18 15:10:00,64.76,64.82,64.7,64.81,53900.0,48.8677,48.913,48.8224,48.9054,53900.0
2011-05-18 15:20:00,64.82,64.82,64.75,64.8,59600.0,48.913,48.913,48.8602,48.8979,59600.0
2011-05-18 15:30:00,64.8,64.81,64.74,64.74,66200.0,48.8979,48.9054,48.8526,48.8526,66200.0
2011-05-18 15:40:00,64.74,64.79,64.67,64.68,82600.0,48.8526,48.8904,48.7998,48.8073,82600.0
2011-05-18 15:50:00,64.68,64.78,64.66,64.7,149300.0,48.8073,48.8828,48.7923,48.8224,149300.0
2011-05-19 09:30:00,64.84,65.3,64.7,65.18,101100.0,48.9281,49.2752,48.8224,49.1846,101100.0
2011-05-19 09:40:00,65.2,65.2,64.93,65.13,100100.0,49.1997,49.1997,48.996,49.1469,100100.0
2011-05-19 09:50:00,65.12,65.39,65.1,65.39,28800.0,49.1394,49.3431,49.1243,49.3431,28800.0
2011-05-19 10:00:00,65.38,65.39,65.03,65.07,56500.0,49.3356,49.3431,49.0715,49.1016,56500.0
2011-05-19 10:10:00,65.07,65.11,64.78,65.11,38200.0,49.1016,49.1318,48.8828,49.1318,38200.0
2011-05-19 10:20:00,65.12,65.25,65.12,65.17,34100.0,49.1394,49.2375,49.1394,49.1771,34100.0
2011-05-19 10:30:00,65.16,65.2,64.95,64.96,49300.0,49.1696,49.1997,49.0111,49.0186,49300.0
2011-05-19 10:40:00,64.95,65.0,64.81,64.95,33300.0,49.0111,49.0488,48.9054,49.0111,33300.0
2011-05-19 10:50:00,64.95,64.95,64.76,64.8,26100.0,49.0111,49.0111,48.8677,48.8979,26100.0
2011-05-19 11:00:00,64.82,64.91,64.76,64.79,30500.0,48.913,48.9809,48.8677,48.8904,30500.0
2011-05-19 11:10:00,64.81,64.87,64.73,64.78,44500.0,48.9054,48.9507,48.8451,48.8828,44500.0
2011-05-19 11:20:00,64.79,64.93,64.79,64.89,30200.0,48.8904,48.996,48.8904,48.9658,30200.0
2011-05-19 11:30:00,64.89,64.95,64.79,64.79,38900.0,48.9658,49.0111,48.8904,48.8904,38900.0
2011-05-19 11:40:00,64.8,64.9,64.78,64.79,33700.0,48.8979,48.9734,48.8828,48.8904,33700.0
2011-05-19 11:50:00,64.78,64.78,64.67,64.75,53400.0,48.8828,48.8828,48.7998,48.8602,53400.0
2011-05-19 12:00:00,64.74,64.81,64.69,64.77,40900.0,48.8526,48.9054,48.8149,48.8753,40900.0
2011-05-19 12:10:00,64.77,64.82,64.71,64.77,56000.0,48.8753,48.913,48.83,48.8753,56000.0
2011-05-19 12:20:00,64.78,64.97,64.78,64.95,32400.0,48.8828,49.0262,48.8828,49.0111,32400.0
2011-05-19 12:30:00,64.96,64.98,64.88,64.96,44700.0,49.0186,49.0337,48.9583,49.0186,44700.0
2011-05-19 12:40:00,64.95,64.99,64.88,64.95,41800.0,49.0111,49.0413,48.9583,49.0111,41800.0
2011-05-19 12:50:00,64.93,64.98,64.9,64.98,29500.0,48.996,49.0337,48.9734,49.0337,29500.0
2011-05-19 13:00:00,64.97,65.06,64.93,65.02,45800.0,49.0262,49.0941,48.996,49.0639,45800.0
2011-05-19 13:10:00,65.01,65.02,64.95,65.02,36300.0,49.0564,49.0639,49.0111,49.0639,36300.0
2011-05-19 13:20:00,65.02,65.03,64.94,64.95,17900.0,49.0639,49.0715,49.0035,49.0111,17900.0
2011-05-19 13:30:00,64.96,64.99,64.88,64.9,21200.0,49.0186,49.0413,48.9583,48.9734,21200.0
2011-05-19 13:40:00,64.9,64.92,64.84,64.86,36100.0,48.9734,48.9884,48.9281,48.9432,36100.0
2011-05-19 13:50:00,64.87,64.92,64.83,64.91,39600.0,48.9507,48.9884,48.9205,48.9809,39600.0
2011-05-19 14:00:00,64.9,64.96,64.84,64.94,41900.0,48.9734,49.0186,48.9281,49.0035,41900.0
2011-05-19 14:10:00,64.95,65.02,64.94,64.98,58300.0,49.0111,49.0639,49.0035,49.0337,58300.0
2011-05-19 14:20:00,64.99,65.0,64.82,64.82,39500.0,49.0413,49.0488,48.913,48.913,39500.0
2011-05-19 14:30:00,64.82,64.87,64.78,64.82,24500.0,48.913,48.9507,48.8828,48.913,24500.0
2011-05-19 14:40:00,64.81,64.84,64.67,64.8,34000.0,48.9054,48.9281,48.7998,48.8979,34000.0
2011-05-19 14:50:00,64.79,64.85,64.76,64.82,41000.0,48.8904,48.9356,48.8677,48.913,41000.0
2011-05-19 15:00:00,64.83,64.9,64.82,64.89,57300.0,48.9205,48.9734,48.913,48.9658,57300.0
2011-05-19 15:10:00,64.89,64.96,64.83,64.87,47900.0,48.9658,49.0186,48.9205,48.9507,47900.0
2011-05-19 15:20:00,64.88,64.95,64.88,64.89,37600.0,48.9583,49.0111,48.9583,48.9658,37600.0
2011-05-19 15:30:00,64.9,64.98,64.78,64.96,111500.0,48.9734,49.0337,48.8828,49.0186,111500.0
2011-05-19 15:40:00,64.95,65.09,64.9,65.08,149600.0,49.0111,49.1167,48.9734,49.1092,149600.0
2011-05-19 15:50:00,65.09,65.22,65.06,65.17,262700.0,49.1167,49.2148,49.0941,49.1771,262700.0
2011-05-20 09:30:00,64.93,65.05,64.85,64.98,132200.0,48.996,49.0865,48.9356,49.0337,132200.0
2011-05-20 09:40:00,64.97,65.01,64.8,64.81,30100.0,49.0262,49.0564,48.8979,48.9054,30100.0
2011-05-20 09:50:00,64.82,65.02,64.81,64.99,37300.0,48.913,49.0639,48.9054,49.0413,37300.0
2011-05-20 10:00:00,64.99,65.0,64.65,64.65,70700.0,49.0413,49.0488,48.7847,48.7847,70700.0
2011-05-20 10:10:00,64.64,64.77,64.55,64.65,50700.0,48.7772,48.8753,48.7092,48.7847,50700.0
2011-05-20 10:20:00,64.64,64.66,64.48,64.56,45700.0,48.7772,48.7923,48.6564,48.7168,45700.0
2011-05-20 10:30:00,64.56,64.61,64.41,64.58,56600.0,48.7168,48.7545,48.6036,48.7319,56600.0
2011-05-20 10:40:00,64.59,64.61,64.47,64.53,61000.0,48.7394,48.7545,48.6489,48.6942,61000.0
2011-05-20 10:50:00,64.52,64.54,64.4,64.42,46400.0,48.6866,48.7017,48.5961,48.6112,46400.0
2011-05-20 11:00:00,64.42,64.53,64.39,64.53,37700.0,48.6112,48.6942,48.5885,48.6942,37700.0
2011-05-20 11:10:00,64.54,64.61,64.51,64.58,30500.0,48.7017,48.7545,48.6791,48.7319,30500.0
2011-05-20 11:20:00,64.56,64.56,64.46,64.53,23100.0,48.7168,48.7168,48.6413,48.6942,23100.0
2011-05-20 11:30:00,64.53,64.72,64.53,64.72,39500.0,48.6942,48.8375,48.6942,48.8375,39500.0
2011-05-20 11:40:00,64.73,64.73,64.57,64.59,21900.0,48.8451,48.8451,48.7243,48.7394,21900.0
2011-05-20 11:50:00,64.59,64.6,64.54,64.59,22900.0,48.7394,48.747,48.7017,48.7394,22900.0
2011-05-20 12:00:00,64.59,64.63,64.55,64.55,34100.0,48.7394,48.7696,48.7092,48.7092,34100.0
2011-05-20 12:10:00,64.56,64.63,64.55,64.58,16900.0,48.7168,48.7696,48.7092,48.7319,16900.0
2011-05-20 12:20:00,64.59,64.72,64.59,64.71,21600.0,48.7394,48.8375,48.7394,48.83,21600.0
2011-05-20 12:30:00,64.72,64.75,64.65,64.73,30300.0,48.8375,48.8602,48.7847,48.8451,30300.0
2011-05-20 12:40:00,64.73,64.76,64.69,64.75,30100.0,48.8451,48.8677,48.8149,48.8602,30100.0
2011-05-20 12:50:00,64.75,64.75,64.67,64.69,30800.0,48.8602,48.8602,48.7998,48.8149,30800.0
2011-05-20 13:00:00,64.71,64.76,64.69,64.72,22300.0,48.83,48.8677,48.8149,48.8375,22300.0
2011-05-20 13:10:00,64.72,64.78,64.69,64.77,15300.0,48.8375,48.8828,48.8149,48.8753,15300.0
2011-05-20 13:20:00,64.75,64.83,64.72,64.73,44000.0,48.8602,48.9205,48.8375,48.8451,44000.0
2011-05-20 13:30:00,64.74,64.79,64.71,64.73,25300.0,48.8526,48.8904,48.83,48.8451,25300.0
2011-05-20 13:40:00,64.74,64.75,64.7,64.73,21900.0,48.8526,48.8602,48.8224,48.8451,21900.0
2011-05-20 13:50:00,64.72,64.73,64.69,64.73,22500.0,48.8375,48.8451,48.8149,48.8451,22500.0
2011-05-20 14:00:00,64.73,64.78,64.72,64.72,36500.0,48.8451,48.8828,48.8375,48.8375,36500.0
2011-05-20 14:10:00,64.72,64.74,64.7,64.71,34000.0,48.8375,48.8526,48.8224,48.83,34000.0
2011-05-20 14:20:00,64.71,64.71,64.64,64.69,75700.0,48.83,48.83,48.7772,48.8149,75700.0
2011-05-20 14:30:00,64.7,64.75,64.69,64.73,39000.0,48.8224,48.8602,48.8149,48.8451,39000.0
2011-05-20 14:40:00,64.74,64.77,64.71,64.74,41500.0,48.8526,48.8753,48.83,48.8526,41500.0
2011-05-20 14:50:00,64.75,64.75,64.6,64.63,48700.0,48.8602,48.8602,48.747,48.7696,48700.0
2011-05-20 15:00:00,64.63,64.64,64.54,64.55,63500.0,48.7696,48.7772,48.7017,48.7092,63500.0
2011-05-20 15:10:00,64.55,64.57,64.52,64.56,51400.0,48.7092,48.7243,48.6866,48.7168,51400.0
2011-05-20 15:20:00,64.56,64.61,64.55,64.56,37800.0,48.7168,48.7545,48.7092,48.7168,37800.0
2011-05-20 15:30:00,64.57,64.64,64.55,64.59,43800.0,48.7243,48.7772,48.7092,48.7394,43800.0
2011-05-20 15:40:00,64.6,64.63,64.55,64.55,75000.0,48.747,48.7696,48.7092,48.7092,75000.0
2011-05-20 15:50:00,64.55,64.56,64.43,64.48,179000.0,48.7092,48.7168,48.6187,48.6564,179000.0
2011-05-23 09:30:00,64.04,64.65,63.87,64.63,117000.0,48.3244,48.7847,48.1961,48.7696,117000.0
2011-05-23 09:40:00,64.63,64.73,64.51,64.71,66900.0,48.7696,48.8451,48.6791,48.83,66900.0
2011-05-23 09:50:00,64.71,64.77,64.55,64.71,54700.0,48.83,48.8753,48.7092,48.83,54700.0
2011-05-23 10:00:00,64.71,64.72,64.59,64.62,54400.0,48.83,48.8375,48.7394,48.7621,54400.0
2011-05-23 10:10:00,64.62,64.62,64.38,64.39,80100.0,48.7621,48.7621,48.581,48.5885,80100.0
2011-05-23 10:20:00,64.39,64.41,64.15,64.24,102900.0,48.5885,48.6036,48.4074,48.4753,102900.0
2011-05-23 10:30:00,64.24,64.25,64.1,64.17,90300.0,48.4753,48.4829,48.3697,48.4225,90300.0
2011-05-23 10:40:00,64.17,64.2,64.14,64.17,94700.0,48.4225,48.4451,48.3999,48.4225,94700.0
2011-05-23 10:50:00,64.18,64.22,64.14,64.18,75200.0,48.43,48.4602,48.3999,48.43,75200.0
2011-05-23 11:00:00,64.18,64.18,64.03,64.1,89700.0,48.43,48.43,48.3169,48.3697,89700.0
2011-05-23 11:10:00,64.1,64.14,64.02,64.1,55200.0,48.3697,48.3999,48.3093,48.3697,55200.0
2011-05-23 11:20:00,64.09,64.21,64.08,64.13,52300.0,48.3621,48.4527,48.3546,48.3923,52300.0
2011-05-23 11:30:00,64.14,64.16,64.05,64.16,41100.0,48.3999,48.415,48.3319,48.415,41100.0
2011-05-23 11:40:00,64.17,64.21,64.11,64.18,30300.0,48.4225,48.4527,48.3772,48.43,30300.0
2011-05-23 11:50:00,64.19,64.22,64.11,64.14,21200.0,48.4376,48.4602,48.3772,48.3999,21200.0
2011-05-23 12:00:00,64.15,64.16,64.09,64.13,32800.0,48.4074,48.415,48.3621,48.3923,32800.0
2011-05-23 12:10:00,64.13,64.14,64.08,64.14,76100.0,48.3923,48.3999,48.3546,48.3999,76100.0
2011-05-23 12:20:00,64.15,64.19,64.11,64.18,29400.0,48.4074,48.4376,48.3772,48.43,29400.0
2011-05-23 12:30:00,64.18,64.2,64.1,64.13,31700.0,48.43,48.4451,48.3697,48.3923,31700.0
2011-05-23 12:40:00,64.13,64.19,64.1,64.17,35100.0,48.3923,48.4376,48.3697,48.4225,35100.0
2011-05-23 12:50:00,64.17,64.28,64.15,64.28,76100.0,48.4225,48.5055,48.4074,48.5055,76100.0
2011-05-23 13:00:00,64.28,64.36,64.27,64.36,47000.0,48.5055,48.5659,48.498,48.5659,47000.0
2011-05-23 13:10:00,64.35,64.4,64.31,64.35,50800.0,48.5583,48.5961,48.5281,48.5583,50800.0
2011-05-23 13:20:00,64.35,64.39,64.29,64.33,48300.0,48.5583,48.5885,48.5131,48.5432,48300.0
2011-05-23 13:30:00,64.33,64.35,64.29,64.35,72000.0,48.5432,48.5583,48.5131,48.5583,72000.0
2011-05-23 13:40:00,64.35,64.44,64.35,64.42,65400.0,48.5583,48.6262,48.5583,48.6112,65400.0
2011-05-23 13:50:00,64.42,64.54,64.39,64.5,68600.0,48.6112,48.7017,48.5885,48.6715,68600.0
2011-05-23 14:00:00,64.49,64.57,64.44,64.56,102900.0,48.664,48.7243,48.6262,48.7168,102900.0
2011-05-23 14:10:00,64.56,64.7,64.55,64.55,67400.0,48.7168,48.8224,48.7092,48.7092,67400.0
2011-05-23 14:20:00,64.55,64.75,64.54,64.7,154000.0,48.7092,48.8602,48.7017,48.8224,154000.0
2011-05-23 14:30:00,64.7,65.37,64.7,65.37,303100.0,48.8224,49.328,48.8224,49.328,303100.0
2011-05-23 14:40:00,65.36,65.46,65.15,65.18,204000.0,49.3205,49.3959,49.162,49.1846,204000.0
2011-05-23 14:50:00,65.18,65.2,65.0,65.03,81400.0,49.1846,49.1997,49.0488,49.0715,81400.0
2011-05-23 15:00:00,65.04,65.19,65.01,65.09,114100.0,49.079,49.1922,49.0564,49.1167,114100.0
2011-05-23 15:10:00,65.1,65.14,65.02,65.14,70500.0,49.1243,49.1545,49.0639,49.1545,70500.0
2011-05-23 15:20:00,65.14,65.18,65.08,65.09,74500.0,49.1545,49.1846,49.1092,49.1167,74500.0
2011-05-23 15:30:00,65.09,65.1,65.0,65.01,163300.0,49.1167,49.1243,49.0488,49.0564,163300.0
2011-05-23 15:40:00,65.0,65.24,65.0,65.21,178500.0,49.0488,49.2299,49.0488,49.2073,178500.0
2011-05-23 15:50:00,65.22,65.24,65.12,65.13,344500.0,49.2148,49.2299,49.1394,49.1469,344500.0
2011-05-24 09:30:00,65.2,65.53,64.98,65.33,161200.0,49.1997,49.4488,49.0337,49.2978,161200.0
2011-05-24 09:40:00,65.31,65.32,65.0,65.02,115200.0,49.2827,49.2903,49.0488,49.0639,115200.0
2011-05-24 09:50:00,65.02,65.43,65.02,65.39,80700.0,49.0639,49.3733,49.0639,49.3431,80700.0
2011-05-24 10:00:00,65.41,65.53,65.2,65.48,119400.0,49.3582,49.4488,49.1997,49.411,119400.0
2011-05-24 10:10:00,65.48,65.6,65.46,65.49,107500.0,49.411,49.5016,49.3959,49.4186,107500.0
2011-05-24 10:20:00,65.48,65.54,65.37,65.38,57400.0,49.411,49.4563,49.328,49.3356,57400.0
2011-05-24 10:30:00,65.39,65.42,65.28,65.38,77300.0,49.3431,49.3657,49.2601,49.3356,77300.0
2011-05-24 10:40:00,65.39,65.52,65.3,65.52,111800.0,49.3431,49.4412,49.2752,49.4412,111800.0
2011-05-24 10:50:00,65.52,65.68,65.51,65.64,84300.0,49.4412,49.5619,49.4337,49.5318,84300.0
2011-05-24 11:00:00,65.64,65.79,65.58,65.69,105900.0,49.5318,49.6449,49.4865,49.5695,105900.0
2011-05-24 11:10:00,65.69,65.77,65.6,65.64,74600.0,49.5695,49.6299,49.5016,49.5318,74600.0
2011-05-24 11:20:00,65.64,65.67,65.53,65.59,47600.0,49.5318,49.5544,49.4488,49.494,47600.0
2011-05-24 11:30:00,65.59,65.71,65.58,65.63,53100.0,49.494,49.5846,49.4865,49.5242,53100.0
2011-05-24 11:40:00,65.63,65.67,65.5,65.55,66100.0,49.5242,49.5544,49.4261,49.4638,66100.0
2011-05-24 11:50:00,65.56,65.57,65.48,65.53,65500.0,49.4714,49.4789,49.411,49.4488,65500.0
2011-05-24 12:00:00,65.54,65.64,65.45,65.6,60800.0,49.4563,49.5318,49.3884,49.5016,60800.0
2011-05-24 12:10:00,65.59,65.67,65.56,65.64,49700.0,49.494,49.5544,49.4714,49.5318,49700.0
2011-05-24 12:20:00,65.63,65.65,65.55,65.63,34400.0,49.5242,49.5393,49.4638,49.5242,34400.0
2011-05-24 12:30:00,65.61,65.62,65.48,65.48,46600.0,49.5091,49.5167,49.411,49.411,46600.0
2011-05-24 12:40:00,65.48,65.5,65.4,65.45,42300.0,49.411,49.4261,49.3507,49.3884,42300.0
2011-05-24 12:50:00,65.44,65.52,65.4,65.41,35500.0,49.3808,49.4412,49.3507,49.3582,35500.0
2011-05-24 13:00:00,65.42,65.49,65.39,65.43,67400.0,49.3657,49.4186,49.3431,49.3733,67400.0
2011-05-24 13:10:00,65.43,65.48,65.39,65.42,47900.0,49.3733,49.411,49.3431,49.3657,47900.0
2011-05-24 13:20:00,65.43,65.56,65.42,65.54,32200.0,49.3733,49.4714,49.3657,49.4563,32200.0
2011-05-24 13:30:00,65.53,65.53,65.4,65.44,52900.0,49.4488,49.4488,49.3507,49.3808,52900.0
2011-05-24 13:40:00,65.43,65.47,65.41,65.45,55000.0,49.3733,49.4035,49.3582,49.3884,55000.0
2011-05-24 13:50:00,65.45,65.53,65.39,65.53,58100.0,49.3884,49.4488,49.3431,49.4488,58100.0
2011-05-24 14:00:00,65.53,65.59,65.45,65.56,42300.0,49.4488,49.494,49.3884,49.4714,42300.0
2011-05-24 14:10:00,65.56,65.67,65.55,65.67,37000.0,49.4714,49.5544,49.4638,49.5544,37000.0
2011-05-24 14:20:00,65.68,65.68,65.57,65.63,57300.0,49.5619,49.5619,49.4789,49.5242,57300.0
2011-05-24 14:30:00,65.63,65.66,65.56,65.57,52300.0,49.5242,49.5469,49.4714,49.4789,52300.0
2011-05-24 14:40:00,65.56,65.66,65.52,65.62,52100.0,49.4714,49.5469,49.4412,49.5167,52100.0
2011-05-24 14:50:00,65.63,65.7,65.6,65.68,56600.0,49.5242,49.577,49.5016,49.5619,56600.0
2011-05-24 15:00:00,65.68,65.74,65.68,65.72,76500.0,49.5619,49.6072,49.5619,49.5921,76500.0
2011-05-24 15:10:00,65.73,65.73,65.64,65.71,80100.0,49.5997,49.5997,49.5318,49.5846,80100.0
2011-05-24 15:20:00,65.71,65.75,65.69,65.72,84300.0,49.5846,49.6148,49.5695,49.5921,84300.0
2011-05-24 15:30:00,65.72,65.73,65.6,65.64,116400.0,49.5921,49.5997,49.5016,49.5318,116400.0
2011-05-24 15:40:00,65.65,65.67,65.52,65.55,184500.0,49.5393,49.5544,49.4412,49.4638,184500.0
2011-05-24 15:50:00,65.56,65.66,65.55,65.59,268700.0,49.4714,49.5469,49.4638,49.494,268700.0
2011-05-25 09:30:00,65.2,65.39,64.87,64.94,182800.0,49.1997,49.3431,48.9507,49.0035,182800.0
2011-05-25 09:40:00,64.93,64.95,64.65,64.92,210200.0,48.996,49.0111,48.7847,48.9884,210200.0
2011-05-25 09:50:00,64.91,64.92,64.74,64.81,74800.0,48.9809,48.9884,48.8526,48.9054,74800.0
2011-05-25 10:00:00,64.8,64.92,64.71,64.91,197100.0,48.8979,48.9884,48.83,48.9809,197100.0
2011-05-25 10:10:00,64.92,65.03,64.86,64.91,112300.0,48.9884,49.0715,48.9432,48.9809,112300.0
2011-05-25 10:20:00,64.91,64.91,64.8,64.84,60500.0,48.9809,48.9809,48.8979,48.9281,60500.0
2011-05-25 10:30:00,64.85,64.93,64.82,64.88,65200.0,48.9356,48.996,48.913,48.9583,65200.0
2011-05-25 10:40:00,64.87,64.93,64.81,64.83,48400.0,48.9507,48.996,48.9054,48.9205,48400.0
2011-05-25 10:50:00,64.83,64.87,64.76,64.84,73000.0,48.9205,48.9507,48.8677,48.9281,73000.0
2011-05-25 11:00:00,64.85,64.85,64.76,64.82,194900.0,48.9356,48.9356,48.8677,48.913,194900.0
2011-05-25 11:10:00,64.83,65.0,64.82,65.0,55900.0,48.9205,49.0488,48.913,49.0488,55900.0
2011-05-25 11:20:00,65.0,65.03,64.85,64.95,97900.0,49.0488,49.0715,48.9356,49.0111,97900.0
2011-05-25 11:30:00,64.95,64.97,64.86,64.97,39900.0,49.0111,49.0262,48.9432,49.0262,39900.0
2011-05-25 11:40:00,64.97,65.02,64.84,64.84,64100.0,49.0262,49.0639,48.9281,48.9281,64100.0
2011-05-25 11:50:00,64.84,64.95,64.83,64.86,41800.0,48.9281,49.0111,48.9205,48.9432,41800.0
2011-05-25 12:00:00,64.85,64.94,64.82,64.83,45500.0,48.9356,49.0035,48.913,48.9205,45500.0
2011-05-25 12:10:00,64.84,64.85,64.79,64.82,40600.0,48.9281,48.9356,48.8904,48.913,40600.0
2011-05-25 12:20:00,64.82,64.84,64.75,64.84,113100.0,48.913,48.9281,48.8602,48.9281,113100.0
2011-05-25 12:30:00,64.83,64.9,64.82,64.84,33100.0,48.9205,48.9734,48.913,48.9281,33100.0
2011-05-25 12:40:00,64.84,64.85,64.82,64.83,31300.0,48.9281,48.9356,48.913,48.9205,31300.0
2011-05-25 12:50:00,64.83,64.9,64.82,64.88,35100.0,48.9205,48.9734,48.913,48.9583,35100.0
2011-05-25 13:00:00,64.88,64.88,64.82,64.84,37000.0,48.9583,48.9583,48.913,48.9281,37000.0
2011-05-25 13:10:00,64.83,64.84,64.77,64.8,59500.0,48.9205,48.9281,48.8753,48.8979,59500.0
2011-05-25 13:20:00,64.8,64.85,64.79,64.83,41700.0,48.8979,48.9356,48.8904,48.9205,41700.0
2011-05-25 13:30:00,64.84,64.85,64.79,64.83,48400.0,48.9281,48.9356,48.8904,48.9205,48400.0
2011-05-25 13:40:00,64.83,64.89,64.81,64.81,34500.0,48.9205,48.9658,48.9054,48.9054,34500.0
2011-05-25 13:50:00,64.81,64.86,64.78,64.82,34300.0,48.9054,48.9432,48.8828,48.913,34300.0
2011-05-25 14:00:00,64.82,64.82,64.69,64.8,94800.0,48.913,48.913,48.8149,48.8979,94800.0
2011-05-25 14:10:00,64.8,64.97,64.8,64.94,44400.0,48.8979,49.0262,48.8979,49.0035,44400.0
2011-05-25 14:20:00,64.94,64.96,64.91,64.94,36500.0,49.0035,49.0186,48.9809,49.0035,36500.0
2011-05-25 14:30:00,64.95,64.95,64.77,64.78,54500.0,49.0111,49.0111,48.8753,48.8828,54500.0
2011-05-25 14:40:00,64.79,64.9,64.79,64.86,35900.0,48.8904,48.9734,48.8904,48.9432,35900.0
2011-05-25 14:50:00,64.87,64.9,64.82,64.89,42300.0,48.9507,48.9734,48.913,48.9658,42300.0
2011-05-25 15:00:00,64.88,65.19,64.87,65.17,77700.0,48.9583,49.1922,48.9507,49.1771,77700.0
2011-05-25 15:10:00,65.15,65.19,65.07,65.08,67200.0,49.162,49.1922,49.1016,49.1092,67200.0
2011-05-25 15:20:00,65.08,65.11,65.03,65.1,41900.0,49.1092,49.1318,49.0715,49.1243,41900.0
2011-05-25 15:30:00,65.1,65.11,64.98,64.99,66200.0,49.1243,49.1318,49.0337,49.0413,66200.0
2011-05-25 15:40:00,64.99,65.04,64.97,64.98,99900.0,49.0413,49.079,49.0262,49.0337,99900.0
2011-05-25 15:50:00,64.99,64.99,64.88,64.92,144000.0,49.0413,49.0413,48.9583,48.9884,144000.0
2011-05-26 09:30:00,64.07,64.55,64.07,64.23,104100.0,48.7226,49.0877,48.7226,48.8443,104100.0
2011-05-26 09:40:00,64.21,64.29,63.92,63.96,87200.0,48.8291,48.8899,48.6086,48.639,87200.0
2011-05-26 09:50:00,63.96,64.13,63.9,63.99,112300.0,48.639,48.7683,48.5934,48.6618,112300.0
2011-05-26 10:00:00,63.99,64.02,63.87,63.9,84700.0,48.6618,48.6846,48.5705,48.5934,84700.0
2011-05-26 10:10:00,63.9,63.99,63.9,63.91,82700.0,48.5934,48.6618,48.5934,48.601,82700.0
2011-05-26 10:20:00,63.91,64.03,63.89,63.99,66000.0,48.601,48.6922,48.5858,48.6618,66000.0
2011-05-26 10:30:00,63.98,64.02,63.79,63.8,88000.0,48.6542,48.6846,48.5097,48.5173,88000.0
2011-05-26 10:40:00,63.81,63.84,63.67,63.7,94800.0,48.5249,48.5477,48.4185,48.4413,94800.0
2011-05-26 10:50:00,63.7,63.85,63.7,63.84,63600.0,48.4413,48.5553,48.4413,48.5477,63600.0
2011-05-26 11:00:00,63.84,63.92,63.8,63.91,49100.0,48.5477,48.6086,48.5173,48.601,49100.0
2011-05-26 11:10:00,63.91,63.94,63.85,63.85,43000.0,48.601,48.6238,48.5553,48.5553,43000.0
2011-05-26 11:20:00,63.85,63.94,63.85,63.94,25800.0,48.5553,48.6238,48.5553,48.6238,25800.0
2011-05-26 11:30:00,63.94,64.01,63.85,63.85,85300.0,48.6238,48.677,48.5553,48.5553,85300.0
2011-05-26 11:40:00,63.86,63.89,63.85,63.87,92800.0,48.5629,48.5858,48.5553,48.5705,92800.0
2011-05-26 11:50:00,63.87,63.92,63.85,63.9,31200.0,48.5705,48.6086,48.5553,48.5934,31200.0
2011-05-26 12:00:00,63.9,64.0,63.89,63.99,45800.0,48.5934,48.6694,48.5858,48.6618,45800.0
2011-05-26 12:10:00,63.99,64.09,63.98,63.98,44400.0,48.6618,48.7378,48.6542,48.6542,44400.0
2011-05-26 12:20:00,64.0,64.03,63.96,64.02,29400.0,48.6694,48.6922,48.639,48.6846,29400.0
2011-05-26 12:30:00,64.02,64.02,63.91,63.98,35900.0,48.6846,48.6846,48.601,48.6542,35900.0
2011-05-26 12:40:00,63.99,64.1,63.92,64.1,77800.0,48.6618,48.7455,48.6086,48.7455,77800.0
2011-05-26 12:50:00,64.07,64.16,64.07,64.15,26400.0,48.7226,48.7911,48.7226,48.7835,26400.0
2011-05-26 13:00:00,64.14,64.27,64.14,64.2,35600.0,48.7759,48.8747,48.7759,48.8215,35600.0
2011-05-26 13:10:00,64.2,64.33,64.2,64.24,38500.0,48.8215,48.9204,48.8215,48.8519,38500.0
2011-05-26 13:20:00,64.23,64.32,64.2,64.28,36700.0,48.8443,48.9128,48.8215,48.8823,36700.0
2011-05-26 13:30:00,64.29,64.38,64.26,64.31,44700.0,48.8899,48.9584,48.8671,48.9051,44700.0
2011-05-26 13:40:00,64.31,64.36,64.28,64.3,20800.0,48.9051,48.9432,48.8823,48.8975,20800.0
2011-05-26 13:50:00,64.3,64.37,64.26,64.3,24400.0,48.8975,48.9508,48.8671,48.8975,24400.0
2011-05-26 14:00:00,64.3,64.32,64.27,64.32,32800.0,48.8975,48.9128,48.8747,48.9128,32800.0
2011-05-26 14:10:00,64.32,64.36,64.31,64.33,26100.0,48.9128,48.9432,48.9051,48.9204,26100.0
2011-05-26 14:20:00,64.32,64.43,64.29,64.42,36100.0,48.9128,48.9964,48.8899,48.9888,36100.0
2011-05-26 14:30:00,64.42,64.45,64.33,64.33,48900.0,48.9888,49.0116,48.9204,48.9204,48900.0
2011-05-26 14:40:00,64.34,64.37,64.28,64.37,39300.0,48.928,48.9508,48.8823,48.9508,39300.0
2011-05-26 14:50:00,64.36,64.37,64.26,64.31,46500.0,48.9432,48.9508,48.8671,48.9051,46500.0
2011-05-26 15:00:00,64.32,64.37,64.31,64.35,39100.0,48.9128,48.9508,48.9051,48.9356,39100.0
2011-05-26 15:10:00,64.36,64.36,64.31,64.33,56600.0,48.9432,48.9432,48.9051,48.9204,56600.0
2011-05-26 15:20:00,64.33,64.47,64.33,64.47,49900.0,48.9204,49.0268,48.9204,49.0268,49900.0
2011-05-26 15:30:00,64.46,64.47,64.32,64.4,119400.0,49.0192,49.0268,48.9128,48.9736,119400.0
2011-05-26 15:40:00,64.39,64.4,64.26,64.28,137800.0,48.966,48.9736,48.8671,48.8823,137800.0
2011-05-26 15:50:00,64.27,64.37,64.25,64.37,222700.0,48.8747,48.9508,48.8595,48.9508,222700.0
2011-05-27 09:30:00,64.44,64.87,64.41,64.68,55300.0,49.004,49.331,48.9812,49.1865,55300.0
2011-05-27 09:40:00,64.69,64.87,64.68,64.85,35600.0,49.1941,49.331,49.1865,49.3158,35600.0
2011-05-27 09:50:00,64.84,64.85,64.61,64.76,69900.0,49.3082,49.3158,49.1333,49.2474,69900.0
2011-05-27 10:00:00,64.75,64.76,64.49,64.57,87100.0,49.2398,49.2474,49.042,49.1029,87100.0
2011-05-27 10:10:00,64.56,64.75,64.52,64.73,47700.0,49.0953,49.2398,49.0648,49.2245,47700.0
2011-05-27 10:20:00,64.72,64.78,64.71,64.73,26900.0,49.2169,49.2626,49.2093,49.2245,26900.0
2011-05-27 10:30:00,64.73,64.76,64.7,64.75,21800.0,49.2245,49.2474,49.2017,49.2398,21800.0
2011-05-27 10:40:00,64.71,64.84,64.71,64.84,20900.0,49.2093,49.3082,49.2093,49.3082,20900.0
2011-05-27 10:50:00,64.84,64.84,64.72,64.75,37200.0,49.3082,49.3082,49.2169,49.2398,37200.0
2011-05-27 11:00:00,64.75,64.95,64.74,64.92,31500.0,49.2398,49.3918,49.2321,49.369,31500.0
2011-05-27 11:10:00,64.92,64.94,64.75,64.8,40800.0,49.369,49.3842,49.2398,49.2778,40800.0
2011-05-27 11:20:00,64.79,64.86,64.77,64.81,32000.0,49.2702,49.3234,49.255,49.2854,32000.0
2011-05-27 11:30:00,64.81,64.83,64.76,64.81,16100.0,49.2854,49.3006,49.2474,49.2854,16100.0
2011-05-27 11:40:00,64.82,64.88,64.8,64.87,22400.0,49.293,49.3386,49.2778,49.331,22400.0
2011-05-27 11:50:00,64.88,64.89,64.85,64.87,18000.0,49.3386,49.3462,49.3158,49.331,18000.0
2011-05-27 12:00:00,64.87,64.88,64.8,64.84,22100.0,49.331,49.3386,49.2778,49.3082,22100.0
2011-05-27 12:10:00,64.84,64.9,64.82,64.9,22500.0,49.3082,49.3538,49.293,49.3538,22500.0
2011-05-27 12:20:00,64.9,64.94,64.9,64.92,19200.0,49.3538,49.3842,49.3538,49.369,19200.0
2011-05-27 12:30:00,64.91,64.93,64.87,64.9,26200.0,49.3614,49.3766,49.331,49.3538,26200.0
2011-05-27 12:40:00,64.91,64.91,64.8,64.82,18400.0,49.3614,49.3614,49.2778,49.293,18400.0
2011-05-27 12:50:00,64.82,64.82,64.74,64.75,22900.0,49.293,49.293,49.2321,49.2398,22900.0
2011-05-27 13:00:00,64.76,64.84,64.76,64.8,17300.0,49.2474,49.3082,49.2474,49.2778,17300.0
2011-05-27 13:10:00,64.79,64.81,64.75,64.76,27000.0,49.2702,49.2854,49.2398,49.2474,27000.0
2011-05-27 13:20:00,64.77,64.78,64.73,64.73,22000.0,49.255,49.2626,49.2245,49.2245,22000.0
2011-05-27 13:30:00,64.74,64.79,64.73,64.75,24100.0,49.2321,49.2702,49.2245,49.2398,24100.0
2011-05-27 13:40:00,64.75,64.78,64.75,64.78,19800.0,49.2398,49.2626,49.2398,49.2626,19800.0
2011-05-27 13:50:00,64.8,64.82,64.78,64.81,19000.0,49.2778,49.293,49.2626,49.2854,19000.0
2011-05-27 14:00:00,64.81,64.82,64.78,64.81,57300.0,49.2854,49.293,49.2626,49.2854,57300.0
2011-05-27 14:10:00,64.8,64.81,64.79,64.8,20200.0,49.2778,49.2854,49.2702,49.2778,20200.0
2011-05-27 14:20:00,64.8,64.86,64.79,64.85,33200.0,49.2778,49.3234,49.2702,49.3158,33200.0
2011-05-27 14:30:00,64.84,64.84,64.81,64.82,20200.0,49.3082,49.3082,49.2854,49.293,20200.0
2011-05-27 14:40:00,64.83,64.83,64.79,64.81,32500.0,49.3006,49.3006,49.2702,49.2854,32500.0
2011-05-27 14:50:00,64.8,64.82,64.79,64.8,16500.0,49.2778,49.293,49.2702,49.2778,16500.0
2011-05-27 15:00:00,64.8,64.82,64.79,64.81,35700.0,49.2778,49.293,49.2702,49.2854,35700.0
2011-05-27 15:10:00,64.81,64.91,64.81,64.9,36300.0,49.2854,49.3614,49.2854,49.3538,36300.0
2011-05-27 15:20:00,64.91,64.92,64.87,64.92,29600.0,49.3614,49.369,49.331,49.369,29600.0
2011-05-27 15:30:00,64.92,64.93,64.84,64.89,47000.0,49.369,49.3766,49.3082,49.3462,47000.0
2011-05-27 15:40:00,64.88,64.9,64.85,64.86,44400.0,49.3386,49.3538,49.3158,49.3234,44400.0
2011-05-27 15:50:00,64.85,64.91,64.85,64.91,105900.0,49.3158,49.3614,49.3158,49.3614,105900.0
2011-05-31 09:30:00,65.19,65.49,65.11,65.3,154800.0,49.5744,49.8025,49.5135,49.658,154800.0
2011-05-31 09:40:00,65.29,65.34,65.1,65.13,83800.0,49.6504,49.6884,49.5059,49.5287,83800.0
2011-05-31 09:50:00,65.11,65.19,65.08,65.18,66300.0,49.5135,49.5744,49.4907,49.5667,66300.0
2011-05-31 10:00:00,65.18,65.19,65.06,65.1,59900.0,49.5667,49.5744,49.4755,49.5059,59900.0
2011-05-31 10:10:00,65.1,65.18,64.97,64.99,50100.0,49.5059,49.5667,49.4071,49.4223,50100.0
2011-05-31 10:20:00,64.99,65.01,64.88,64.99,48400.0,49.4223,49.4375,49.3386,49.4223,48400.0
2011-05-31 10:30:00,64.98,65.01,64.77,64.84,71600.0,49.4147,49.4375,49.255,49.3082,71600.0
2011-05-31 10:40:00,64.86,64.95,64.86,64.9,29000.0,49.3234,49.3918,49.3234,49.3538,29000.0
2011-05-31 10:50:00,64.9,64.91,64.85,64.87,61700.0,49.3538,49.3614,49.3158,49.331,61700.0
2011-05-31 11:00:00,64.87,64.89,64.82,64.87,53700.0,49.331,49.3462,49.293,49.331,53700.0
2011-05-31 11:10:00,64.87,64.92,64.87,64.88,49700.0,49.331,49.369,49.331,49.3386,49700.0
2011-05-31 11:20:00,64.89,64.95,64.89,64.92,38200.0,49.3462,49.3918,49.3462,49.369,38200.0
2011-05-31 11:30:00,64.93,64.95,64.88,64.88,40600.0,49.3766,49.3918,49.3386,49.3386,40600.0
2011-05-31 11:40:00,64.89,64.94,64.86,64.88,53800.0,49.3462,49.3842,49.3234,49.3386,53800.0
2011-05-31 11:50:00,64.88,64.89,64.79,64.81,30100.0,49.3386,49.3462,49.2702,49.2854,30100.0
2011-05-31 12:00:00,64.79,64.91,64.72,64.91,42500.0,49.2702,49.3614,49.2169,49.3614,42500.0
2011-05-31 12:10:00,64.91,64.93,64.86,64.88,45000.0,49.3614,49.3766,49.3234,49.3386,45000.0
2011-05-31 12:20:00,64.89,64.94,64.85,64.9,35800.0,49.3462,49.3842,49.3158,49.3538,35800.0
2011-05-31 12:30:00,64.9,64.93,64.81,64.92,39800.0,49.3538,49.3766,49.2854,49.369,39800.0
2011-05-31 12:40:00,64.92,64.94,64.83,64.87,38200.0,49.369,49.3842,49.3006,49.331,38200.0
2011-05-31 12:50:00,64.87,64.91,64.85,64.86,49600.0,49.331,49.3614,49.3158,49.3234,49600.0
2011-05-31 13:00:00,64.85,64.88,64.83,64.86,27400.0,49.3158,49.3386,49.3006,49.3234,27400.0
2011-05-31 13:10:00,64.87,64.88,64.84,64.88,32400.0,49.331,49.3386,49.3082,49.3386,32400.0
2011-05-31 13:20:00,64.88,64.94,64.85,64.88,92000.0,49.3386,49.3842,49.3158,49.3386,92000.0
2011-05-31 13:30:00,64.88,64.92,64.87,64.87,26500.0,49.3386,49.369,49.331,49.331,26500.0
2011-05-31 13:40:00,64.87,64.95,64.87,64.9,30200.0,49.331,49.3918,49.331,49.3538,30200.0
2011-05-31 13:50:00,64.9,64.98,64.9,64.97,22300.0,49.3538,49.4147,49.3538,49.4071,22300.0
2011-05-31 14:00:00,64.97,65.03,64.95,65.02,37700.0,49.4071,49.4527,49.3918,49.4451,37700.0
2011-05-31 14:10:00,65.03,65.1,65.01,65.09,27300.0,49.4527,49.5059,49.4375,49.4983,27300.0
2011-05-31 14:20:00,65.1,65.1,65.02,65.05,39600.0,49.5059,49.5059,49.4451,49.4679,39600.0
2011-05-31 14:30:00,65.04,65.07,65.01,65.07,34400.0,49.4603,49.4831,49.4375,49.4831,34400.0
2011-05-31 14:40:00,65.07,65.19,65.06,65.19,53700.0,49.4831,49.5744,49.4755,49.5744,53700.0
2011-05-31 14:50:00,65.19,65.2,65.13,65.18,101000.0,49.5744,49.582,49.5287,49.5667,101000.0
2011-05-31 15:00:00,65.17,65.21,65.16,65.16,45300.0,49.5591,49.5896,49.5515,49.5515,45300.0
2011-05-31 15:10:00,65.17,65.21,65.14,65.21,61100.0,49.5591,49.5896,49.5363,49.5896,61100.0
2011-05-31 15:20:00,65.21,65.25,65.19,65.2,102000.0,49.5896,49.62,49.5744,49.582,102000.0
2011-05-31 15:30:00,65.21,65.23,65.15,65.15,77600.0,49.5896,49.6048,49.5439,49.5439,77600.0
2011-05-31 15:40:00,65.15,65.25,65.13,65.18,177300.0,49.5439,49.62,49.5287,49.5667,177300.0
2011-05-31 15:50:00,65.18,65.29,65.18,65.29,189700.0,49.5667,49.6504,49.5667,49.6504,189700.0
2011-06-01 09:30:00,65.0,65.03,64.8,64.96,72200.0,49.4299,49.4527,49.2778,49.3994,72200.0
2011-06-01 09:40:00,65.0,65.17,64.95,64.97,31500.0,49.4299,49.5591,49.3918,49.4071,31500.0
2011-06-01 09:50:00,64.97,65.08,64.9,65.01,45400.0,49.4071,49.4907,49.3538,49.4375,45400.0
2011-06-01 10:00:00,65.01,65.01,64.63,64.69,76700.0,49.4375,49.4375,49.1485,49.1941,76700.0
2011-06-01 10:10:00,64.7,64.7,64.52,64.59,42200.0,49.2017,49.2017,49.0648,49.1181,42200.0
2011-06-01 10:20:00,64.59,64.65,64.54,64.58,52200.0,49.1181,49.1637,49.0801,49.1105,52200.0
2011-06-01 10:30:00,64.59,64.69,64.59,64.64,27700.0,49.1181,49.1941,49.1181,49.1561,27700.0
2011-06-01 10:40:00,64.64,64.65,64.46,64.46,38500.0,49.1561,49.1637,49.0192,49.0192,38500.0
2011-06-01 10:50:00,64.45,64.47,64.32,64.35,40000.0,49.0116,49.0268,48.9128,48.9356,40000.0
2011-06-01 11:00:00,64.35,64.43,64.31,64.36,30200.0,48.9356,48.9964,48.9051,48.9432,30200.0
2011-06-01 11:10:00,64.36,64.37,64.31,64.32,26900.0,48.9432,48.9508,48.9051,48.9128,26900.0
2011-06-01 11:20:00,64.32,64.47,64.31,64.45,26400.0,48.9128,49.0268,48.9051,49.0116,26400.0
2011-06-01 11:30:00,64.45,64.47,64.32,64.34,33000.0,49.0116,49.0268,48.9128,48.928,33000.0
2011-06-01 11:40:00,64.35,64.42,64.31,64.32,46000.0,48.9356,48.9888,48.9051,48.9128,46000.0
2011-06-01 11:50:00,64.33,64.39,64.3,64.37,35200.0,48.9204,48.966,48.8975,48.9508,35200.0
2011-06-01 12:00:00,64.37,64.38,64.08,64.08,40600.0,48.9508,48.9584,48.7302,48.7302,40600.0
2011-06-01 12:10:00,64.09,64.09,64.0,64.03,34200.0,48.7378,48.7378,48.6694,48.6922,34200.0
2011-06-01 12:20:00,64.03,64.06,63.87,64.04,57200.0,48.6922,48.715,48.5705,48.6998,57200.0
2011-06-01 12:30:00,64.04,64.11,64.0,64.08,29100.0,48.6998,48.7531,48.6694,48.7302,29100.0
2011-06-01 12:40:00,64.08,64.09,64.04,64.04,20100.0,48.7302,48.7378,48.6998,48.6998,20100.0
2011-06-01 12:50:00,64.05,64.09,64.0,64.01,19500.0,48.7074,48.7378,48.6694,48.677,19500.0
2011-06-01 13:00:00,64.01,64.1,64.0,64.0,25900.0,48.677,48.7455,48.6694,48.6694,25900.0
2011-06-01 13:10:00,64.01,64.01,63.87,63.92,51300.0,48.677,48.677,48.5705,48.6086,51300.0
2011-06-01 13:20:00,63.91,63.97,63.81,63.88,38000.0,48.601,48.6466,48.5249,48.5782,38000.0
2011-06-01 13:30:00,63.87,64.07,63.86,64.05,41700.0,48.5705,48.7226,48.5629,48.7074,41700.0
2011-06-01 13:40:00,64.05,64.07,64.02,64.06,20800.0,48.7074,48.7226,48.6846,48.715,20800.0
2011-06-01 13:50:00,64.06,64.11,64.01,64.07,23600.0,48.715,48.7531,48.677,48.7226,23600.0
2011-06-01 14:00:00,64.08,64.16,64.04,64.15,22600.0,48.7302,48.7911,48.6998,48.7835,22600.0
2011-06-01 14:10:00,64.15,64.15,64.06,64.12,38000.0,48.7835,48.7835,48.715,48.7607,38000.0
2011-06-01 14:20:00,64.11,64.13,64.09,64.09,32500.0,48.7531,48.7683,48.7378,48.7378,32500.0
2011-06-01 14:30:00,64.09,64.09,63.99,64.05,64200.0,48.7378,48.7378,48.6618,48.7074,64200.0
2011-06-01 14:40:00,64.04,64.05,63.93,63.96,75500.0,48.6998,48.7074,48.6162,48.639,75500.0
2011-06-01 14:50:00,63.97,64.05,63.95,64.02,50900.0,48.6466,48.7074,48.6314,48.6846,50900.0
2011-06-01 15:00:00,64.01,64.13,63.98,64.1,51300.0,48.677,48.7683,48.6542,48.7455,51300.0
2011-06-01 15:10:00,64.11,64.13,63.99,64.05,54100.0,48.7531,48.7683,48.6618,48.7074,54100.0
2011-06-01 15:20:00,64.05,64.06,63.9,63.99,49600.0,48.7074,48.715,48.5934,48.6618,49600.0
2011-06-01 15:30:00,64.0,64.02,63.97,63.97,72400.0,48.6694,48.6846,48.6466,48.6466,72400.0
2011-06-01 15:40:00,63.97,63.98,63.72,63.75,168100.0,48.6466,48.6542,48.4565,48.4793,168100.0
2011-06-01 15:50:00,63.75,63.81,63.69,63.76,245500.0,48.4793,48.5249,48.4337,48.4869,245500.0
2011-06-02 09:30:00,63.69,64.05,63.69,64.0,87800.0,48.4337,48.7074,48.4337,48.6694,87800.0
2011-06-02 09:40:00,64.0,64.0,63.63,63.69,58900.0,48.6694,48.6694,48.388,48.4337,58900.0
2011-06-02 09:50:00,63.69,63.96,63.64,63.75,68100.0,48.4337,48.639,48.3956,48.4793,68100.0
2011-06-02 10:00:00,63.75,64.1,63.75,64.07,63700.0,48.4793,48.7455,48.4793,48.7226,63700.0
2011-06-02 10:10:00,64.06,64.19,64.01,64.05,44500.0,48.715,48.8139,48.677,48.7074,44500.0
2011-06-02 10:20:00,64.06,64.06,63.9,63.92,36300.0,48.715,48.715,48.5934,48.6086,36300.0
2011-06-02 10:30:00,63.91,64.05,63.84,64.0,32100.0,48.601,48.7074,48.5477,48.6694,32100.0
2011-06-02 10:40:00,64.01,64.14,63.99,64.13,33600.0,48.677,48.7759,48.6618,48.7683,33600.0
2011-06-02 10:50:00,64.12,64.13,64.01,64.01,31000.0,48.7607,48.7683,48.677,48.677,31000.0
2011-06-02 11:00:00,64.0,64.06,63.98,64.0,28600.0,48.6694,48.715,48.6542,48.6694,28600.0
2011-06-02 11:10:00,63.99,64.01,63.91,63.99,38200.0,48.6618,48.677,48.601,48.6618,38200.0
2011-06-02 11:20:00,64.0,64.03,63.91,63.91,30000.0,48.6694,48.6922,48.601,48.601,30000.0
2011-06-02 11:30:00,63.91,63.94,63.86,63.87,35000.0,48.601,48.6238,48.5629,48.5705,35000.0
2011-06-02 11:40:00,63.86,63.92,63.65,63.66,40000.0,48.5629,48.6086,48.4032,48.4109,40000.0
2011-06-02 11:50:00,63.66,63.69,63.57,63.59,75800.0,48.4109,48.4337,48.3424,48.3576,75800.0
2011-06-02 12:00:00,63.61,63.64,63.49,63.52,47500.0,48.3728,48.3956,48.2816,48.3044,47500.0
2011-06-02 12:10:00,63.51,63.51,63.47,63.49,62500.0,48.2968,48.2968,48.2664,48.2816,62500.0
2011-06-02 12:20:00,63.49,63.58,63.47,63.58,34100.0,48.2816,48.35,48.2664,48.35,34100.0
2011-06-02 12:30:00,63.58,63.65,63.56,63.6,27400.0,48.35,48.4032,48.3348,48.3652,27400.0
2011-06-02 12:40:00,63.58,63.75,63.54,63.75,41300.0,48.35,48.4793,48.3196,48.4793,41300.0
2011-06-02 12:50:00,63.77,63.84,63.75,63.75,27200.0,48.4945,48.5477,48.4793,48.4793,27200.0
2011-06-02 13:00:00,63.76,63.86,63.76,63.83,31400.0,48.4869,48.5629,48.4869,48.5401,31400.0
2011-06-02 13:10:00,63.83,63.85,63.76,63.83,23600.0,48.5401,48.5553,48.4869,48.5401,23600.0
2011-06-02 13:20:00,63.82,63.88,63.78,63.86,22500.0,48.5325,48.5782,48.5021,48.5629,22500.0
2011-06-02 13:30:00,63.85,63.85,63.67,63.68,30700.0,48.5553,48.5553,48.4185,48.4261,30700.0
2011-06-02 13:40:00,63.69,63.81,63.69,63.73,25100.0,48.4337,48.5249,48.4337,48.4641,25100.0
2011-06-02 13:50:00,63.72,63.88,63.67,63.86,36300.0,48.4565,48.5782,48.4185,48.5629,36300.0
2011-06-02 14:00:00,63.85,63.92,63.78,63.79,28800.0,48.5553,48.6086,48.5021,48.5097,28800.0
2011-06-02 14:10:00,63.8,63.86,63.68,63.68,50100.0,48.5173,48.5629,48.4261,48.4261,50100.0
2011-06-02 14:20:00,63.68,63.73,63.64,63.73,27300.0,48.4261,48.4641,48.3956,48.4641,27300.0
2011-06-02 14:30:00,63.72,63.88,63.7,63.88,39600.0,48.4565,48.5782,48.4413,48.5782,39600.0
2011-06-02 14:40:00,63.88,63.92,63.85,63.92,40100.0,48.5782,48.6086,48.5553,48.6086,40100.0
2011-06-02 14:50:00,63.92,63.96,63.81,63.83,39300.0,48.6086,48.639,48.5249,48.5401,39300.0
2011-06-02 15:00:00,63.84,63.93,63.81,63.82,66200.0,48.5477,48.6162,48.5249,48.5325,66200.0
2011-06-02 15:10:00,63.82,63.88,63.81,63.82,38400.0,48.5325,48.5782,48.5249,48.5325,38400.0
2011-06-02 15:20:00,63.83,63.87,63.82,63.86,48500.0,48.5401,48.5705,48.5325,48.5629,48500.0
2011-06-02 15:30:00,63.86,63.89,63.78,63.78,67400.0,48.5629,48.5858,48.5021,48.5021,67400.0
2011-06-02 15:40:00,63.78,63.84,63.78,63.8,83400.0,48.5021,48.5477,48.5021,48.5173,83400.0
2011-06-02 15:50:00,63.8,63.81,63.68,63.8,170000.0,48.5173,48.5249,48.4261,48.5173,170000.0
2011-06-03 09:30:00,63.16,63.43,63.03,63.36,72700.0,48.0306,48.2359,47.9318,48.1827,72700.0
2011-06-03 09:40:00,63.36,63.4,62.89,63.05,63200.0,48.1827,48.2131,47.8253,47.947,63200.0
2011-06-03 09:50:00,63.04,63.09,62.94,63.02,53900.0,47.9394,47.9774,47.8633,47.9242,53900.0
2011-06-03 10:00:00,63.06,63.32,63.03,63.31,76900.0,47.9546,48.1523,47.9318,48.1447,76900.0
2011-06-03 10:10:00,63.31,63.38,63.22,63.3,67400.0,48.1447,48.1979,48.0762,48.1371,67400.0
2011-06-03 10:20:00,63.3,63.44,63.2,63.42,53700.0,48.1371,48.2436,48.061,48.2283,53700.0
2011-06-03 10:30:00,63.43,63.56,63.41,63.5,50300.0,48.2359,48.3348,48.2207,48.2892,50300.0
2011-06-03 10:40:00,63.49,63.65,63.49,63.61,60300.0,48.2816,48.4032,48.2816,48.3728,60300.0
2011-06-03 10:50:00,63.62,63.66,63.56,63.65,32200.0,48.3804,48.4109,48.3348,48.4032,32200.0
2011-06-03 11:00:00,63.63,63.68,63.5,63.52,31600.0,48.388,48.4261,48.2892,48.3044,31600.0
2011-06-03 11:10:00,63.51,63.56,63.47,63.53,32100.0,48.2968,48.3348,48.2664,48.312,32100.0
2011-06-03 11:20:00,63.53,63.65,63.53,63.58,25200.0,48.312,48.4032,48.312,48.35,25200.0
2011-06-03 11:30:00,63.58,63.68,63.57,63.6,34100.0,48.35,48.4261,48.3424,48.3652,34100.0
2011-06-03 11:40:00,63.6,63.8,63.59,63.78,36100.0,48.3652,48.5173,48.3576,48.5021,36100.0
2011-06-03 11:50:00,63.78,63.89,63.78,63.89,43800.0,48.5021,48.5858,48.5021,48.5858,43800.0
2011-06-03 12:00:00,63.9,64.02,63.9,64.01,83200.0,48.5934,48.6846,48.5934,48.677,83200.0
2011-06-03 12:10:00,64.01,64.1,64.0,64.09,27500.0,48.677,48.7455,48.6694,48.7378,27500.0
2011-06-03 12:20:00,64.1,64.11,63.89,63.89,32000.0,48.7455,48.7531,48.5858,48.5858,32000.0
2011-06-03 12:30:00,63.9,63.92,63.82,63.87,31200.0,48.5934,48.6086,48.5325,48.5705,31200.0
2011-06-03 12:40:00,63.88,63.91,63.84,63.9,21500.0,48.5782,48.601,48.5477,48.5934,21500.0
2011-06-03 12:50:00,63.9,63.91,63.79,63.82,18100.0,48.5934,48.601,48.5097,48.5325,18100.0
2011-06-03 13:00:00,63.84,63.87,63.8,63.86,14200.0,48.5477,48.5705,48.5173,48.5629,14200.0
2011-06-03 13:10:00,63.86,63.89,63.82,63.89,13900.0,48.5629,48.5858,48.5325,48.5858,13900.0
2011-06-03 13:20:00,63.89,63.89,63.76,63.77,19200.0,48.5858,48.5858,48.4869,48.4945,19200.0
2011-06-03 13:30:00,63.77,63.79,63.7,63.71,24500.0,48.4945,48.5097,48.4413,48.4489,24500.0
2011-06-03 13:40:00,63.7,63.76,63.69,63.75,18500.0,48.4413,48.4869,48.4337,48.4793,18500.0
2011-06-03 13:50:00,63.75,63.75,63.59,63.62,29200.0,48.4793,48.4793,48.3576,48.3804,29200.0
2011-06-03 14:00:00,63.63,63.63,63.54,63.57,29500.0,48.388,48.388,48.3196,48.3424,29500.0
2011-06-03 14:10:00,63.58,63.69,63.58,63.69,17600.0,48.35,48.4337,48.35,48.4337,17600.0
2011-06-03 14:20:00,63.69,63.7,63.61,63.65,21500.0,48.4337,48.4413,48.3728,48.4032,21500.0
2011-06-03 14:30:00,63.64,63.68,63.57,63.58,17500.0,48.3956,48.4261,48.3424,48.35,17500.0
2011-06-03 14:40:00,63.58,63.66,63.54,63.64,21100.0,48.35,48.4109,48.3196,48.3956,21100.0
2011-06-03 14:50:00,63.64,63.66,63.55,63.57,20800.0,48.3956,48.4109,48.3272,48.3424,20800.0
2011-06-03 15:00:00,63.56,63.56,63.44,63.45,31400.0,48.3348,48.3348,48.2436,48.2512,31400.0
2011-06-03 15:10:00,63.45,63.53,63.41,63.43,32100.0,48.2512,48.312,48.2207,48.2359,32100.0
2011-06-03 15:20:00,63.43,63.57,63.42,63.56,30300.0,48.2359,48.3424,48.2283,48.3348,30300.0
2011-06-03 15:30:00,63.57,63.63,63.55,63.62,45800.0,48.3424,48.388,48.3272,48.3804,45800.0
2011-06-03 15:40:00,63.62,63.68,63.54,63.55,45200.0,48.3804,48.4261,48.3196,48.3272,45200.0
2011-06-03 15:50:00,63.57,63.58,63.42,63.48,133600.0,48.3424,48.35,48.2283,48.274,133600.0
2011-06-06 09:30:00,63.27,63.4,63.06,63.21,65300.0,48.1143,48.2131,47.9546,48.0686,65300.0
2011-06-06 09:40:00,63.2,63.41,63.18,63.35,52000.0,48.061,48.2207,48.0458,48.1751,52000.0
2011-06-06 09:50:00,63.34,63.36,63.19,63.25,51000.0,48.1675,48.1827,48.0534,48.0991,51000.0
2011-06-06 10:00:00,63.24,63.27,63.19,63.23,50000.0,48.0915,48.1143,48.0534,48.0839,50000.0
2011-06-06 10:10:00,63.24,63.27,63.22,63.22,56500.0,48.0915,48.1143,48.0762,48.0762,56500.0
2011-06-06 10:20:00,63.22,63.42,63.18,63.41,37500.0,48.0762,48.2283,48.0458,48.2207,37500.0
2011-06-06 10:30:00,63.39,63.45,63.36,63.4,29400.0,48.2055,48.2512,48.1827,48.2131,29400.0
2011-06-06 10:40:00,63.4,63.41,63.36,63.39,23400.0,48.2131,48.2207,48.1827,48.2055,23400.0
2011-06-06 10:50:00,63.38,63.42,63.29,63.39,48200.0,48.1979,48.2283,48.1295,48.2055,48200.0
2011-06-06 11:00:00,63.39,63.55,63.37,63.55,46100.0,48.2055,48.3272,48.1903,48.3272,46100.0
2011-06-06 11:10:00,63.56,63.71,63.55,63.65,34400.0,48.3348,48.4489,48.3272,48.4032,34400.0
2011-06-06 11:20:00,63.65,63.69,63.65,63.68,17400.0,48.4032,48.4337,48.4032,48.4261,17400.0
2011-06-06 11:30:00,63.68,63.77,63.66,63.75,36800.0,48.4261,48.4945,48.4109,48.4793,36800.0
2011-06-06 11:40:00,63.76,63.76,63.67,63.73,21900.0,48.4869,48.4869,48.4185,48.4641,21900.0
2011-06-06 11:50:00,63.74,63.8,63.73,63.79,22000.0,48.4717,48.5173,48.4641,48.5097,22000.0
2011-06-06 12:00:00,63.79,63.83,63.75,63.81,23600.0,48.5097,48.5401,48.4793,48.5249,23600.0
2011-06-06 12:10:00,63.81,63.82,63.74,63.81,30100.0,48.5249,48.5325,48.4717,48.5249,30100.0
2011-06-06 12:20:00,63.81,63.86,63.79,63.83,23700.0,48.5249,48.5629,48.5097,48.5401,23700.0
2011-06-06 12:30:00,63.82,63.83,63.73,63.73,66100.0,48.5325,48.5401,48.4641,48.4641,66100.0
2011-06-06 12:40:00,63.73,63.73,63.6,63.61,17100.0,48.4641,48.4641,48.3652,48.3728,17100.0
2011-06-06 12:50:00,63.61,63.64,63.59,63.64,20300.0,48.3728,48.3956,48.3576,48.3956,20300.0
2011-06-06 13:00:00,63.64,63.64,63.52,63.63,25600.0,48.3956,48.3956,48.3044,48.388,25600.0
2011-06-06 13:10:00,63.62,63.73,63.62,63.73,20800.0,48.3804,48.4641,48.3804,48.4641,20800.0
2011-06-06 13:20:00,63.74,63.75,63.68,63.74,18200.0,48.4717,48.4793,48.4261,48.4717,18200.0
2011-06-06 13:30:00,63.73,63.75,63.65,63.68,22700.0,48.4641,48.4793,48.4032,48.4261,22700.0
2011-06-06 13:40:00,63.7,63.71,63.59,63.64,26600.0,48.4413,48.4489,48.3576,48.3956,26600.0
2011-06-06 13:50:00,63.64,63.67,63.62,63.66,18000.0,48.3956,48.4185,48.3804,48.4109,18000.0
2011-06-06 14:00:00,63.66,63.72,63.62,63.7,21200.0,48.4109,48.4565,48.3804,48.4413,21200.0
2011-06-06 14:10:00,63.7,63.72,63.67,63.7,14400.0,48.4413,48.4565,48.4185,48.4413,14400.0
2011-06-06 14:20:00,63.7,63.78,63.68,63.7,18000.0,48.4413,48.5021,48.4261,48.4413,18000.0
2011-06-06 14:30:00,63.71,63.77,63.7,63.72,15800.0,48.4489,48.4945,48.4413,48.4565,15800.0
2011-06-06 14:40:00,63.71,63.79,63.67,63.72,32700.0,48.4489,48.5097,48.4185,48.4565,32700.0
2011-06-06 14:50:00,63.73,63.75,63.64,63.66,43200.0,48.4641,48.4793,48.3956,48.4109,43200.0
2011-06-06 15:00:00,63.66,63.69,63.51,63.52,55100.0,48.4109,48.4337,48.2968,48.3044,55100.0
2011-06-06 15:10:00,63.52,63.53,63.4,63.52,55400.0,48.3044,48.312,48.2131,48.3044,55400.0
2011-06-06 15:20:00,63.53,63.53,63.44,63.47,55800.0,48.312,48.312,48.2436,48.2664,55800.0
2011-06-06 15:30:00,63.46,63.58,63.45,63.54,55100.0,48.2588,48.35,48.2512,48.3196,55100.0
2011-06-06 15:40:00,63.54,63.64,63.46,63.48,88500.0,48.3196,48.3956,48.2588,48.274,88500.0
2011-06-06 15:50:00,63.47,63.47,63.17,63.2,476600.0,48.2664,48.2664,48.0382,48.061,476600.0
2011-06-07 09:30:00,63.44,63.71,63.29,63.66,86400.0,48.2436,48.4489,48.1295,48.4109,86400.0
2011-06-07 09:40:00,63.71,63.83,63.66,63.8,55500.0,48.4489,48.5401,48.4109,48.5173,55500.0
2011-06-07 09:50:00,63.83,63.85,63.77,63.82,57000.0,48.5401,48.5553,48.4945,48.5325,57000.0
2011-06-07 10:00:00,63.83,63.85,63.81,63.84,50200.0,48.5401,48.5553,48.5249,48.5477,50200.0
2011-06-07 10:10:00,63.83,63.95,63.83,63.91,37200.0,48.5401,48.6314,48.5401,48.601,37200.0
2011-06-07 10:20:00,63.9,63.92,63.8,63.92,34400.0,48.5934,48.6086,48.5173,48.6086,34400.0
2011-06-07 10:30:00,63.91,63.95,63.88,63.91,48500.0,48.601,48.6314,48.5782,48.601,48500.0
2011-06-07 10:40:00,63.92,63.94,63.82,63.85,29400.0,48.6086,48.6238,48.5325,48.5553,29400.0
2011-06-07 10:50:00,63.85,63.87,63.82,63.86,22800.0,48.5553,48.5705,48.5325,48.5629,22800.0
2011-06-07 11:00:00,63.84,63.87,63.8,63.86,43400.0,48.5477,48.5705,48.5173,48.5629,43400.0
2011-06-07 11:10:00,63.86,63.97,63.82,63.97,43600.0,48.5629,48.6466,48.5325,48.6466,43600.0
2011-06-07 11:20:00,63.97,64.05,63.96,64.04,32800.0,48.6466,48.7074,48.639,48.6998,32800.0
2011-06-07 11:30:00,64.03,64.04,63.89,63.89,25000.0,48.6922,48.6998,48.5858,48.5858,25000.0
2011-06-07 11:40:00,63.88,63.89,63.78,63.78,21100.0,48.5782,48.5858,48.5021,48.5021,21100.0
2011-06-07 11:50:00,63.79,63.82,63.74,63.82,20600.0,48.5097,48.5325,48.4717,48.5325,20600.0
2011-06-07 12:00:00,63.82,63.87,63.79,63.87,26200.0,48.5325,48.5705,48.5097,48.5705,26200.0
2011-06-07 12:10:00,63.88,63.88,63.79,63.8,26900.0,48.5782,48.5782,48.5097,48.5173,26900.0
2011-06-07 12:20:00,63.79,63.8,63.77,63.79,10800.0,48.5097,48.5173,48.4945,48.5097,10800.0
2011-06-07 12:30:00,63.8,63.85,63.79,63.84,17400.0,48.5173,48.5553,48.5097,48.5477,17400.0
2011-06-07 12:40:00,63.84,63.85,63.69,63.69,35400.0,48.5477,48.5553,48.4337,48.4337,35400.0
2011-06-07 12:50:00,63.7,63.83,63.7,63.83,19200.0,48.4413,48.5401,48.4413,48.5401,19200.0
2011-06-07 13:00:00,63.83,63.87,63.8,63.85,20700.0,48.5401,48.5705,48.5173,48.5553,20700.0
2011-06-07 13:10:00,63.84,63.87,63.77,63.81,18600.0,48.5477,48.5705,48.4945,48.5249,18600.0
2011-06-07 13:20:00,63.8,63.81,63.77,63.78,20500.0,48.5173,48.5249,48.4945,48.5021,20500.0
2011-06-07 13:30:00,63.78,63.79,63.73,63.75,33700.0,48.5021,48.5097,48.4641,48.4793,33700.0
2011-06-07 13:40:00,63.74,63.74,63.64,63.64,21700.0,48.4717,48.4717,48.3956,48.3956,21700.0
2011-06-07 13:50:00,63.65,63.67,63.62,63.64,21300.0,48.4032,48.4185,48.3804,48.3956,21300.0
2011-06-07 14:00:00,63.64,63.75,63.63,63.75,31400.0,48.3956,48.4793,48.388,48.4793,31400.0
2011-06-07 14:10:00,63.75,63.79,63.73,63.79,26700.0,48.4793,48.5097,48.4641,48.5097,26700.0
2011-06-07 14:20:00,63.79,63.8,63.68,63.69,16900.0,48.5097,48.5173,48.4261,48.4337,16900.0
2011-06-07 14:30:00,63.69,63.7,63.62,63.66,33500.0,48.4337,48.4413,48.3804,48.4109,33500.0
2011-06-07 14:40:00,63.67,63.71,63.65,63.67,20300.0,48.4185,48.4489,48.4032,48.4185,20300.0
2011-06-07 14:50:00,63.66,63.68,63.6,63.68,25800.0,48.4109,48.4261,48.3652,48.4261,25800.0
2011-06-07 15:00:00,63.68,63.72,63.62,63.62,34900.0,48.4261,48.4565,48.3804,48.3804,34900.0
2011-06-07 15:10:00,63.6,63.7,63.6,63.68,38400.0,48.3652,48.4413,48.3652,48.4261,38400.0
2011-06-07 15:20:00,63.69,63.69,63.61,63.66,47500.0,48.4337,48.4337,48.3728,48.4109,47500.0
2011-06-07 15:30:00,63.67,63.68,63.62,63.63,51700.0,48.4185,48.4261,48.3804,48.388,51700.0
2011-06-07 15:40:00,63.64,63.66,63.46,63.5,132800.0,48.3956,48.4109,48.2588,48.2892,132800.0
2011-06-07 15:50:00,63.49,63.51,63.32,63.35,122700.0,48.2816,48.2968,48.1523,48.1751,122700.0
2011-06-08 09:30:00,63.27,63.28,63.0,63.01,54400.0,48.1143,48.1219,47.9089,47.9166,54400.0
2011-06-08 09:40:00,63.01,63.15,62.97,63.15,42300.0,47.9166,48.023,47.8861,48.023,42300.0
2011-06-08 09:50:00,63.14,63.26,63.09,63.18,32000.0,48.0154,48.1067,47.9774,48.0458,32000.0
2011-06-08 10:00:00,63.2,63.34,63.19,63.32,37300.0,48.061,48.1675,48.0534,48.1523,37300.0
2011-06-08 10:10:00,63.32,63.39,63.3,63.31,35200.0,48.1523,48.2055,48.1371,48.1447,35200.0
2011-06-08 10:20:00,63.29,63.31,63.19,63.23,31500.0,48.1295,48.1447,48.0534,48.0839,31500.0
2011-06-08 10:30:00,63.24,63.27,63.19,63.22,28900.0,48.0915,48.1143,48.0534,48.0762,28900.0
2011-06-08 10:40:00,63.22,63.31,63.2,63.3,40200.0,48.0762,48.1447,48.061,48.1371,40200.0
2011-06-08 10:50:00,63.3,63.35,63.28,63.33,29300.0,48.1371,48.1751,48.1219,48.1599,29300.0
2011-06-08 11:00:00,63.33,63.41,63.31,63.36,29300.0,48.1599,48.2207,48.1447,48.1827,29300.0
2011-06-08 11:10:00,63.36,63.37,63.29,63.31,27400.0,48.1827,48.1903,48.1295,48.1447,27400.0
2011-06-08 11:20:00,63.32,63.4,63.31,63.37,28500.0,48.1523,48.2131,48.1447,48.1903,28500.0
2011-06-08 11:30:00,63.37,63.39,63.3,63.35,24000.0,48.1903,48.2055,48.1371,48.1751,24000.0
2011-06-08 11:40:00,63.34,63.35,63.3,63.32,29200.0,48.1675,48.1751,48.1371,48.1523,29200.0
2011-06-08 11:50:00,63.31,63.44,63.31,63.43,36100.0,48.1447,48.2436,48.1447,48.2359,36100.0
2011-06-08 12:00:00,63.45,63.47,63.37,63.4,25700.0,48.2512,48.2664,48.1903,48.2131,25700.0
2011-06-08 12:10:00,63.42,63.45,63.34,63.35,26000.0,48.2283,48.2512,48.1675,48.1751,26000.0
2011-06-08 12:20:00,63.36,63.37,63.3,63.33,44600.0,48.1827,48.1903,48.1371,48.1599,44600.0
2011-06-08 12:30:00,63.33,63.37,63.3,63.35,25100.0,48.1599,48.1903,48.1371,48.1751,25100.0
2011-06-08 12:40:00,63.35,63.39,63.33,63.37,16000.0,48.1751,48.2055,48.1599,48.1903,16000.0
2011-06-08 12:50:00,63.38,63.44,63.32,63.42,20200.0,48.1979,48.2436,48.1523,48.2283,20200.0
2011-06-08 13:00:00,63.43,63.48,63.41,63.41,18300.0,48.2359,48.274,48.2207,48.2207,18300.0
2011-06-08 13:10:00,63.42,63.42,63.38,63.41,15300.0,48.2283,48.2283,48.1979,48.2207,15300.0
2011-06-08 13:20:00,63.41,63.42,63.33,63.34,19700.0,48.2207,48.2283,48.1599,48.1675,19700.0
2011-06-08 13:30:00,63.35,63.35,63.3,63.3,44400.0,48.1751,48.1751,48.1371,48.1371,44400.0
2011-06-08 13:40:00,63.31,63.33,63.13,63.29,51700.0,48.1447,48.1599,48.0078,48.1295,51700.0
2011-06-08 13:50:00,63.29,63.32,63.26,63.32,43800.0,48.1295,48.1523,48.1067,48.1523,43800.0
2011-06-08 14:00:00,63.32,63.42,63.3,63.34,38600.0,48.1523,48.2283,48.1371,48.1675,38600.0
2011-06-08 14:10:00,63.35,63.36,63.25,63.28,31300.0,48.1751,48.1827,48.0991,48.1219,31300.0
2011-06-08 14:20:00,63.28,63.33,63.12,63.29,52200.0,48.1219,48.1599,48.0002,48.1295,52200.0
2011-06-08 14:30:00,63.28,63.51,63.28,63.43,55200.0,48.1219,48.2968,48.1219,48.2359,55200.0
2011-06-08 14:40:00,63.44,63.47,63.37,63.39,24100.0,48.2436,48.2664,48.1903,48.2055,24100.0
2011-06-08 14:50:00,63.37,63.47,63.37,63.4,24500.0,48.1903,48.2664,48.1903,48.2131,24500.0
2011-06-08 15:00:00,63.41,63.41,63.34,63.39,28200.0,48.2207,48.2207,48.1675,48.2055,28200.0
2011-06-08 15:10:00,63.4,63.42,63.28,63.31,34000.0,48.2131,48.2283,48.1219,48.1447,34000.0
2011-06-08 15:20:00,63.31,63.33,63.22,63.26,36200.0,48.1447,48.1599,48.0762,48.1067,36200.0
2011-06-08 15:30:00,63.26,63.32,63.14,63.14,59300.0,48.1067,48.1523,48.0154,48.0154,59300.0
2011-06-08 15:40:00,63.15,63.26,63.1,63.18,75700.0,48.023,48.1067,47.985,48.0458,75700.0
2011-06-08 15:50:00,63.17,63.2,63.1,63.12,109300.0,48.0382,48.061,47.985,48.0002,109300.0
2011-06-09 09:30:00,63.17,63.34,62.97,63.0,46400.0,48.0382,48.1675,47.8861,47.9089,46400.0
2011-06-09 09:40:00,63.0,63.15,62.98,63.13,31900.0,47.9089,48.023,47.8937,48.0078,31900.0
2011-06-09 09:50:00,63.11,63.3,63.08,63.27,34000.0,47.9926,48.1371,47.9698,48.1143,34000.0
2011-06-09 10:00:00,63.3,63.45,63.23,63.43,56000.0,48.1371,48.2512,48.0839,48.2359,56000.0
2011-06-09 10:10:00,63.45,63.49,63.37,63.46,34100.0,48.2512,48.2816,48.1903,48.2588,34100.0
2011-06-09 10:20:00,63.46,63.46,63.35,63.37,31600.0,48.2588,48.2588,48.1751,48.1903,31600.0
2011-06-09 10:30:00,63.37,63.6,63.37,63.56,36700.0,48.1903,48.3652,48.1903,48.3348,36700.0
2011-06-09 10:40:00,63.57,63.72,63.57,63.71,31300.0,48.3424,48.4565,48.3424,48.4489,31300.0
2011-06-09 10:50:00,63.71,63.84,63.71,63.83,33300.0,48.4489,48.5477,48.4489,48.5401,33300.0
2011-06-09 11:00:00,63.83,63.84,63.74,63.78,29700.0,48.5401,48.5477,48.4717,48.5021,29700.0
2011-06-09 11:10:00,63.76,63.78,63.7,63.78,20800.0,48.4869,48.5021,48.4413,48.5021,20800.0
2011-06-09 11:20:00,63.78,63.86,63.77,63.86,27100.0,48.5021,48.5629,48.4945,48.5629,27100.0
2011-06-09 11:30:00,63.84,63.89,63.84,63.87,33400.0,48.5477,48.5858,48.5477,48.5705,33400.0
2011-06-09 11:40:00,63.87,63.89,63.86,63.88,19100.0,48.5705,48.5858,48.5629,48.5782,19100.0
2011-06-09 11:50:00,63.89,64.05,63.89,63.99,33700.0,48.5858,48.7074,48.5858,48.6618,33700.0
2011-06-09 12:00:00,63.98,64.0,63.93,63.98,42300.0,48.6542,48.6694,48.6162,48.6542,42300.0
2011-06-09 12:10:00,63.98,64.01,63.91,63.92,32700.0,48.6542,48.677,48.601,48.6086,32700.0
2011-06-09 12:20:00,63.91,63.93,63.89,63.92,21300.0,48.601,48.6162,48.5858,48.6086,21300.0
2011-06-09 12:30:00,63.91,63.94,63.86,63.87,21900.0,48.601,48.6238,48.5629,48.5705,21900.0
2011-06-09 12:40:00,63.88,63.9,63.82,63.82,26800.0,48.5782,48.5934,48.5325,48.5325,26800.0
2011-06-09 12:50:00,63.82,63.83,63.77,63.77,30100.0,48.5325,48.5401,48.4945,48.4945,30100.0
2011-06-09 13:00:00,63.78,63.79,63.71,63.72,28700.0,48.5021,48.5097,48.4489,48.4565,28700.0
2011-06-09 13:10:00,63.71,63.77,63.7,63.73,29100.0,48.4489,48.4945,48.4413,48.4641,29100.0
2011-06-09 13:20:00,63.73,63.74,63.65,63.65,27300.0,48.4641,48.4717,48.4032,48.4032,27300.0
2011-06-09 13:30:00,63.65,63.69,63.64,63.67,23100.0,48.4032,48.4337,48.3956,48.4185,23100.0
2011-06-09 13:40:00,63.68,63.72,63.66,63.66,57100.0,48.4261,48.4565,48.4109,48.4109,57100.0
2011-06-09 13:50:00,63.67,63.68,63.6,63.64,31400.0,48.4185,48.4261,48.3652,48.3956,31400.0
2011-06-09 14:00:00,63.64,63.64,63.57,63.58,40900.0,48.3956,48.3956,48.3424,48.35,40900.0
2011-06-09 14:10:00,63.57,63.6,63.55,63.6,56900.0,48.3424,48.3652,48.3272,48.3652,56900.0
2011-06-09 14:20:00,63.6,63.6,63.58,63.6,33800.0,48.3652,48.3652,48.35,48.3652,33800.0
2011-06-09 14:30:00,63.6,63.61,63.55,63.57,39800.0,48.3652,48.3728,48.3272,48.3424,39800.0
2011-06-09 14:40:00,63.57,63.61,63.56,63.6,32500.0,48.3424,48.3728,48.3348,48.3652,32500.0
2011-06-09 14:50:00,63.6,63.64,63.59,63.64,39800.0,48.3652,48.3956,48.3576,48.3956,39800.0
2011-06-09 15:00:00,63.64,63.71,63.62,63.71,29900.0,48.3956,48.4489,48.3804,48.4489,29900.0
2011-06-09 15:10:00,63.71,63.75,63.7,63.7,32600.0,48.4489,48.4793,48.4413,48.4413,32600.0
2011-06-09 15:20:00,63.71,63.76,63.68,63.75,58600.0,48.4489,48.4869,48.4261,48.4793,58600.0
2011-06-09 15:30:00,63.75,63.78,63.69,63.69,70300.0,48.4793,48.5021,48.4337,48.4337,70300.0
2011-06-09 15:40:00,63.69,63.69,63.5,63.55,90900.0,48.4337,48.4337,48.2892,48.3272,90900.0
2011-06-09 15:50:00,63.55,63.67,63.54,63.66,266900.0,48.3272,48.4185,48.3196,48.4109,266900.0
2011-06-10 09:30:00,63.29,63.47,63.03,63.04,33300.0,48.1295,48.2664,47.9318,47.9394,33300.0
2011-06-10 09:40:00,63.03,63.11,62.93,63.09,30700.0,47.9318,47.9926,47.8557,47.9774,30700.0
2011-06-10 09:50:00,63.09,63.1,63.0,63.09,38100.0,47.9774,47.985,47.9089,47.9774,38100.0
2011-06-10 10:00:00,63.09,63.13,63.0,63.06,24400.0,47.9774,48.0078,47.9089,47.9546,24400.0
2011-06-10 10:10:00,63.07,63.13,63.01,63.07,17800.0,47.9622,48.0078,47.9166,47.9622,17800.0
2011-06-10 10:20:00,63.06,63.16,63.05,63.16,38000.0,47.9546,48.0306,47.947,48.0306,38000.0
2011-06-10 10:30:00,63.16,63.2,63.06,63.18,27600.0,48.0306,48.061,47.9546,48.0458,27600.0
2011-06-10 10:40:00,63.17,63.18,63.03,63.14,41600.0,48.0382,48.0458,47.9318,48.0154,41600.0
2011-06-10 10:50:00,63.14,63.15,62.99,63.02,27300.0,48.0154,48.023,47.9013,47.9242,27300.0
2011-06-10 11:00:00,63.02,63.03,62.82,62.86,35700.0,47.9242,47.9318,47.7721,47.8025,35700.0
2011-06-10 11:10:00,62.85,62.95,62.85,62.94,46800.0,47.7949,47.8709,47.7949,47.8633,46800.0
2011-06-10 11:20:00,62.93,63.07,62.93,63.01,37400.0,47.8557,47.9622,47.8557,47.9166,37400.0
2011-06-10 11:30:00,63.01,63.03,62.95,62.99,25000.0,47.9166,47.9318,47.8709,47.9013,25000.0
2011-06-10 11:40:00,62.98,63.06,62.98,63.05,21000.0,47.8937,47.9546,47.8937,47.947,21000.0
2011-06-10 11:50:00,63.06,63.06,63.02,63.05,17700.0,47.9546,47.9546,47.9242,47.947,17700.0
2011-06-10 12:00:00,63.05,63.07,63.02,63.05,28700.0,47.947,47.9622,47.9242,47.947,28700.0
2011-06-10 12:10:00,63.05,63.06,62.95,63.06,21300.0,47.947,47.9546,47.8709,47.9546,21300.0
2011-06-10 12:20:00,63.06,63.14,63.06,63.13,18900.0,47.9546,48.0154,47.9546,48.0078,18900.0
2011-06-10 12:30:00,63.13,63.19,63.11,63.19,68700.0,48.0078,48.0534,47.9926,48.0534,68700.0
2011-06-10 12:40:00,63.18,63.21,63.14,63.18,16300.0,48.0458,48.0686,48.0154,48.0458,16300.0
2011-06-10 12:50:00,63.18,63.25,63.18,63.24,16900.0,48.0458,48.0991,48.0458,48.0915,16900.0
2011-06-10 13:00:00,63.23,63.23,63.16,63.21,15200.0,48.0839,48.0839,48.0306,48.0686,15200.0
2011-06-10 13:10:00,63.22,63.22,63.14,63.15,22300.0,48.0762,48.0762,48.0154,48.023,22300.0
2011-06-10 13:20:00,63.15,63.2,63.1,63.2,28900.0,48.023,48.061,47.985,48.061,28900.0
2011-06-10 13:30:00,63.19,63.22,63.11,63.12,60500.0,48.0534,48.0762,47.9926,48.0002,60500.0
2011-06-10 13:40:00,63.12,63.2,63.06,63.15,43900.0,48.0002,48.061,47.9546,48.023,43900.0
2011-06-10 13:50:00,63.15,63.16,63.07,63.09,50300.0,48.023,48.0306,47.9622,47.9774,50300.0
2011-06-10 14:00:00,63.09,63.17,63.04,63.13,119300.0,47.9774,48.0382,47.9394,48.0078,119300.0
2011-06-10 14:10:00,63.16,63.17,63.06,63.1,65600.0,48.0306,48.0382,47.9546,47.985,65600.0
2011-06-10 14:20:00,63.1,63.11,63.0,63.03,69500.0,47.985,47.9926,47.9089,47.9318,69500.0
2011-06-10 14:30:00,63.03,63.1,62.96,62.96,34500.0,47.9318,47.985,47.8785,47.8785,34500.0
2011-06-10 14:40:00,62.96,63.03,62.93,63.03,30900.0,47.8785,47.9318,47.8557,47.9318,30900.0
2011-06-10 14:50:00,63.04,63.23,63.04,63.23,35500.0,47.9394,48.0839,47.9394,48.0839,35500.0
2011-06-10 15:00:00,63.23,63.25,62.96,63.01,89700.0,48.0839,48.0991,47.8785,47.9166,89700.0
2011-06-10 15:10:00,63.0,63.09,62.98,63.08,55700.0,47.9089,47.9774,47.8937,47.9698,55700.0
2011-06-10 15:20:00,63.07,63.09,63.01,63.03,58700.0,47.9622,47.9774,47.9166,47.9318,58700.0
2011-06-10 15:30:00,63.03,63.05,62.86,62.88,93800.0,47.9318,47.947,47.8025,47.8177,93800.0
2011-06-10 15:40:00,62.87,62.9,62.65,62.67,138700.0,47.8101,47.8329,47.6428,47.658,138700.0
2011-06-10 15:50:00,62.67,62.71,62.5,62.51,356700.0,47.658,47.6884,47.5287,47.5363,356700.0
2011-06-13 09:30:00,62.9,63.03,62.73,62.95,62000.0,47.8329,47.9318,47.7036,47.8709,62000.0
2011-06-13 09:40:00,62.96,63.03,62.91,62.99,31300.0,47.8785,47.9318,47.8405,47.9013,31300.0
2011-06-13 09:50:00,63.0,63.12,62.97,63.09,45500.0,47.9089,48.0002,47.8861,47.9774,45500.0
2011-06-13 10:00:00,63.1,63.16,62.92,63.1,60000.0,47.985,48.0306,47.8481,47.985,60000.0
2011-06-13 10:10:00,63.08,63.17,63.07,63.12,41500.0,47.9698,48.0382,47.9622,48.0002,41500.0
2011-06-13 10:20:00,63.13,63.33,63.13,63.29,45900.0,48.0078,48.1599,48.0078,48.1295,45900.0
2011-06-13 10:30:00,63.28,63.3,63.25,63.28,38400.0,48.1219,48.1371,48.0991,48.1219,38400.0
2011-06-13 10:40:00,63.31,63.35,63.22,63.34,33000.0,48.1447,48.1751,48.0762,48.1675,33000.0
2011-06-13 10:50:00,63.33,63.4,63.24,63.24,36300.0,48.1599,48.2131,48.0915,48.0915,36300.0
2011-06-13 11:00:00,63.24,63.25,63.11,63.14,22900.0,48.0915,48.0991,47.9926,48.0154,22900.0
2011-06-13 11:10:00,63.13,63.21,63.11,63.21,24300.0,48.0078,48.0686,47.9926,48.0686,24300.0
2011-06-13 11:20:00,63.22,63.28,63.16,63.26,17600.0,48.0762,48.1219,48.0306,48.1067,17600.0
2011-06-13 11:30:00,63.26,63.26,63.17,63.2,14300.0,48.1067,48.1067,48.0382,48.061,14300.0
2011-06-13 11:40:00,63.2,63.24,63.11,63.13,26200.0,48.061,48.0915,47.9926,48.0078,26200.0
2011-06-13 11:50:00,63.14,63.16,63.08,63.11,24700.0,48.0154,48.0306,47.9698,47.9926,24700.0
2011-06-13 12:00:00,63.11,63.24,63.09,63.2,20000.0,47.9926,48.0915,47.9774,48.061,20000.0
2011-06-13 12:10:00,63.2,63.24,63.13,63.17,19900.0,48.061,48.0915,48.0078,48.0382,19900.0
2011-06-13 12:20:00,63.16,63.22,63.1,63.17,22400.0,48.0306,48.0762,47.985,48.0382,22400.0
2011-06-13 12:30:00,63.18,63.26,63.17,63.25,20900.0,48.0458,48.1067,48.0382,48.0991,20900.0
2011-06-13 12:40:00,63.25,63.25,63.19,63.24,20100.0,48.0991,48.0991,48.0534,48.0915,20100.0
2011-06-13 12:50:00,63.25,63.28,63.21,63.22,32100.0,48.0991,48.1219,48.0686,48.0762,32100.0
2011-06-13 13:00:00,63.21,63.21,63.03,63.14,21500.0,48.0686,48.0686,47.9318,48.0154,21500.0
2011-06-13 13:10:00,63.15,63.31,63.13,63.3,22000.0,48.023,48.1447,48.0078,48.1371,22000.0
2011-06-13 13:20:00,63.31,63.36,63.24,63.35,21700.0,48.1447,48.1827,48.0915,48.1751,21700.0
2011-06-13 13:30:00,63.34,63.43,63.32,63.42,33500.0,48.1675,48.2359,48.1523,48.2283,33500.0
2011-06-13 13:40:00,63.44,63.49,63.4,63.41,46900.0,48.2436,48.2816,48.2131,48.2207,46900.0
2011-06-13 13:50:00,63.42,63.61,63.41,63.61,45800.0,48.2283,48.3728,48.2207,48.3728,45800.0
2011-06-13 14:00:00,63.6,63.65,63.54,63.57,57100.0,48.3652,48.4032,48.3196,48.3424,57100.0
2011-06-13 14:10:00,63.56,63.57,63.51,63.55,35000.0,48.3348,48.3424,48.2968,48.3272,35000.0
2011-06-13 14:20:00,63.55,63.59,63.55,63.59,42800.0,48.3272,48.3576,48.3272,48.3576,42800.0
2011-06-13 14:30:00,63.58,63.58,63.51,63.56,47800.0,48.35,48.35,48.2968,48.3348,47800.0
2011-06-13 14:40:00,63.56,63.66,63.53,63.66,54800.0,48.3348,48.4109,48.312,48.4109,54800.0
2011-06-13 14:50:00,63.66,63.67,63.57,63.58,52600.0,48.4109,48.4185,48.3424,48.35,52600.0
2011-06-13 15:00:00,63.58,63.75,63.57,63.63,76400.0,48.35,48.4793,48.3424,48.388,76400.0
2011-06-13 15:10:00,63.63,63.7,63.57,63.67,78900.0,48.388,48.4413,48.3424,48.4185,78900.0
2011-06-13 15:20:00,63.66,63.68,63.58,63.63,66900.0,48.4109,48.4261,48.35,48.388,66900.0
2011-06-13 15:30:00,63.63,63.64,63.54,63.55,94900.0,48.388,48.3956,48.3196,48.3272,94900.0
2011-06-13 15:40:00,63.56,63.61,63.51,63.6,106700.0,48.3348,48.3728,48.2968,48.3652,106700.0
2011-06-13 15:50:00,63.6,63.61,63.49,63.52,116400.0,48.3652,48.3728,48.2816,48.3044,116400.0
2011-06-14 09:30:00,64.16,64.24,63.97,64.16,92200.0,48.7911,48.8519,48.6466,48.7911,92200.0
2011-06-14 09:40:00,64.15,64.27,64.11,64.21,93500.0,48.7835,48.8747,48.7531,48.8291,93500.0
2011-06-14 09:50:00,64.21,64.34,64.16,64.26,84300.0,48.8291,48.928,48.7911,48.8671,84300.0
2011-06-14 10:00:00,64.26,64.27,64.14,64.14,78100.0,48.8671,48.8747,48.7759,48.7759,78100.0
2011-06-14 10:10:00,64.14,64.14,63.99,64.03,37900.0,48.7759,48.7759,48.6618,48.6922,37900.0
2011-06-14 10:20:00,64.04,64.3,64.04,64.21,63700.0,48.6998,48.8975,48.6998,48.8291,63700.0
2011-06-14 10:30:00,64.2,64.24,64.12,64.15,89500.0,48.8215,48.8519,48.7607,48.7835,89500.0
2011-06-14 10:40:00,64.15,64.34,64.14,64.32,37400.0,48.7835,48.928,48.7759,48.9128,37400.0
2011-06-14 10:50:00,64.32,64.43,64.32,64.43,32300.0,48.9128,48.9964,48.9128,48.9964,32300.0
2011-06-14 11:00:00,64.43,64.44,64.37,64.41,38800.0,48.9964,49.004,48.9508,48.9812,38800.0
2011-06-14 11:10:00,64.41,64.45,64.37,64.37,28500.0,48.9812,49.0116,48.9508,48.9508,28500.0
2011-06-14 11:20:00,64.38,64.44,64.34,64.37,22300.0,48.9584,49.004,48.928,48.9508,22300.0
2011-06-14 11:30:00,64.36,64.36,64.27,64.28,36000.0,48.9432,48.9432,48.8747,48.8823,36000.0
2011-06-14 11:40:00,64.3,64.3,64.24,64.28,19400.0,48.8975,48.8975,48.8519,48.8823,19400.0
2011-06-14 11:50:00,64.28,64.31,64.26,64.29,31600.0,48.8823,48.9051,48.8671,48.8899,31600.0
2011-06-14 12:00:00,64.29,64.31,64.27,64.31,31300.0,48.8899,48.9051,48.8747,48.9051,31300.0
2011-06-14 12:10:00,64.31,64.32,64.23,64.3,32700.0,48.9051,48.9128,48.8443,48.8975,32700.0
2011-06-14 12:20:00,64.29,64.34,64.23,64.28,43300.0,48.8899,48.928,48.8443,48.8823,43300.0
2011-06-14 12:30:00,64.29,64.38,64.29,64.38,28500.0,48.8899,48.9584,48.8899,48.9584,28500.0
2011-06-14 12:40:00,64.38,64.46,64.36,64.41,46200.0,48.9584,49.0192,48.9432,48.9812,46200.0
2011-06-14 12:50:00,64.41,64.44,64.35,64.4,26200.0,48.9812,49.004,48.9356,48.9736,26200.0
2011-06-14 13:00:00,64.4,64.4,64.34,64.37,31700.0,48.9736,48.9736,48.928,48.9508,31700.0
2011-06-14 13:10:00,64.38,64.45,64.38,64.45,18000.0,48.9584,49.0116,48.9584,49.0116,18000.0
2011-06-14 13:20:00,64.45,64.45,64.42,64.44,37700.0,49.0116,49.0116,48.9888,49.004,37700.0
2011-06-14 13:30:00,64.43,64.45,64.4,64.44,46200.0,48.9964,49.0116,48.9736,49.004,46200.0
2011-06-14 13:40:00,64.43,64.43,64.37,64.37,23800.0,48.9964,48.9964,48.9508,48.9508,23800.0
2011-06-14 13:50:00,64.37,64.38,64.35,64.37,26600.0,48.9508,48.9584,48.9356,48.9508,26600.0
2011-06-14 14:00:00,64.37,64.39,64.36,64.37,31300.0,48.9508,48.966,48.9432,48.9508,31300.0
2011-06-14 14:10:00,64.38,64.42,64.34,64.35,64300.0,48.9584,48.9888,48.928,48.9356,64300.0
2011-06-14 14:20:00,64.35,64.36,64.32,64.33,52700.0,48.9356,48.9432,48.9128,48.9204,52700.0
2011-06-14 14:30:00,64.33,64.41,64.32,64.4,36500.0,48.9204,48.9812,48.9128,48.9736,36500.0
2011-06-14 14:40:00,64.41,64.45,64.38,64.4,49500.0,48.9812,49.0116,48.9584,48.9736,49500.0
2011-06-14 14:50:00,64.41,64.46,64.39,64.45,30700.0,48.9812,49.0192,48.966,49.0116,30700.0
2011-06-14 15:00:00,64.46,64.51,64.45,64.51,54400.0,49.0192,49.0572,49.0116,49.0572,54400.0
2011-06-14 15:10:00,64.51,64.55,64.47,64.52,49900.0,49.0572,49.0877,49.0268,49.0648,49900.0
2011-06-14 15:20:00,64.52,64.58,64.48,64.58,56700.0,49.0648,49.1105,49.0344,49.1105,56700.0
2011-06-14 15:30:00,64.58,64.65,64.54,64.57,102300.0,49.1105,49.1637,49.0801,49.1029,102300.0
2011-06-14 15:40:00,64.58,64.59,64.49,64.5,93800.0,49.1105,49.1181,49.042,49.0496,93800.0
2011-06-14 15:50:00,64.51,64.51,64.43,64.48,133200.0,49.0572,49.0572,48.9964,49.0344,133200.0
2011-06-15 09:30:00,63.85,64.04,63.67,63.68,52700.0,48.5553,48.6998,48.4185,48.4261,52700.0
2011-06-15 09:40:00,63.67,64.07,63.63,64.06,48900.0,48.4185,48.7226,48.388,48.715,48900.0
2011-06-15 09:50:00,64.08,64.35,64.08,64.22,31800.0,48.7302,48.9356,48.7302,48.8367,31800.0
2011-06-15 10:00:00,64.22,64.48,64.17,64.46,35400.0,48.8367,49.0344,48.7987,49.0192,35400.0
2011-06-15 10:10:00,64.47,64.54,64.4,64.48,33900.0,49.0268,49.0801,48.9736,49.0344,33900.0
2011-06-15 10:20:00,64.47,64.5,64.41,64.42,32200.0,49.0268,49.0496,48.9812,48.9888,32200.0
2011-06-15 10:30:00,64.41,64.44,64.26,64.27,30100.0,48.9812,49.004,48.8671,48.8747,30100.0
2011-06-15 10:40:00,64.27,64.4,64.25,64.4,30200.0,48.8747,48.9736,48.8595,48.9736,30200.0
2011-06-15 10:50:00,64.41,64.49,64.3,64.31,34400.0,48.9812,49.042,48.8975,48.9051,34400.0
2011-06-15 11:00:00,64.32,64.43,64.32,64.43,36000.0,48.9128,48.9964,48.9128,48.9964,36000.0
2011-06-15 11:10:00,64.42,64.42,64.31,64.37,34800.0,48.9888,48.9888,48.9051,48.9508,34800.0
2011-06-15 11:20:00,64.37,64.38,64.27,64.31,30800.0,48.9508,48.9584,48.8747,48.9051,30800.0
2011-06-15 11:30:00,64.3,64.31,63.98,63.98,48900.0,48.8975,48.9051,48.6542,48.6542,48900.0
2011-06-15 11:40:00,64.01,64.1,63.98,63.98,28400.0,48.677,48.7455,48.6542,48.6542,28400.0
2011-06-15 11:50:00,63.97,63.97,63.81,63.96,57200.0,48.6466,48.6466,48.5249,48.639,57200.0
2011-06-15 12:00:00,63.96,63.97,63.81,63.83,44100.0,48.639,48.6466,48.5249,48.5401,44100.0
2011-06-15 12:10:00,63.83,63.87,63.68,63.71,42800.0,48.5401,48.5705,48.4261,48.4489,42800.0
2011-06-15 12:20:00,63.71,63.71,63.44,63.62,63800.0,48.4489,48.4489,48.2436,48.3804,63800.0
2011-06-15 12:30:00,63.61,63.66,63.57,63.6,33200.0,48.3728,48.4109,48.3424,48.3652,33200.0
2011-06-15 12:40:00,63.6,63.75,63.6,63.71,47100.0,48.3652,48.4793,48.3652,48.4489,47100.0
2011-06-15 12:50:00,63.71,63.79,63.65,63.71,39500.0,48.4489,48.5097,48.4032,48.4489,39500.0
2011-06-15 13:00:00,63.7,63.79,63.64,63.65,46600.0,48.4413,48.5097,48.3956,48.4032,46600.0
2011-06-15 13:10:00,63.65,63.7,63.62,63.63,34300.0,48.4032,48.4413,48.3804,48.388,34300.0
2011-06-15 13:20:00,63.62,63.73,63.57,63.72,25800.0,48.3804,48.4641,48.3424,48.4565,25800.0
2011-06-15 13:30:00,63.72,63.73,63.57,63.65,38100.0,48.4565,48.4641,48.3424,48.4032,38100.0
2011-06-15 13:40:00,63.64,63.74,63.6,63.66,37700.0,48.3956,48.4717,48.3652,48.4109,37700.0
2011-06-15 13:50:00,63.67,63.72,63.63,63.66,47300.0,48.4185,48.4565,48.388,48.4109,47300.0
2011-06-15 14:00:00,63.65,63.7,63.62,63.64,70600.0,48.4032,48.4413,48.3804,48.3956,70600.0
2011-06-15 14:10:00,63.65,63.69,63.61,63.67,49700.0,48.4032,48.4337,48.3728,48.4185,49700.0
2011-06-15 14:20:00,63.67,63.67,63.57,63.6,44900.0,48.4185,48.4185,48.3424,48.3652,44900.0
2011-06-15 14:30:00,63.59,63.68,63.59,63.66,39900.0,48.3576,48.4261,48.3576,48.4109,39900.0
2011-06-15 14:40:00,63.65,63.7,63.51,63.64,55800.0,48.4032,48.4413,48.2968,48.3956,55800.0
2011-06-15 14:50:00,63.63,63.67,63.54,63.57,47200.0,48.388,48.4185,48.3196,48.3424,47200.0
2011-06-15 15:00:00,63.57,63.62,63.48,63.52,60100.0,48.3424,48.3804,48.274,48.3044,60100.0
2011-06-15 15:10:00,63.51,63.56,63.46,63.52,55800.0,48.2968,48.3348,48.2588,48.3044,55800.0
2011-06-15 15:20:00,63.52,63.68,63.5,63.68,79000.0,48.3044,48.4261,48.2892,48.4261,79000.0
2011-06-15 15:30:00,63.68,63.69,63.58,63.61,75900.0,48.4261,48.4337,48.35,48.3728,75900.0
2011-06-15 15:40:00,63.62,63.64,63.55,63.59,184900.0,48.3804,48.3956,48.3272,48.3576,184900.0
2011-06-15 15:50:00,63.58,63.58,63.47,63.51,269300.0,48.35,48.35,48.2664,48.2968,269300.0
2011-06-16 09:30:00,63.73,64.0,63.4,63.95,95300.0,48.4641,48.6694,48.2131,48.6314,95300.0
2011-06-16 09:40:00,63.98,64.13,63.86,64.08,41600.0,48.6542,48.7683,48.5629,48.7302,41600.0
2011-06-16 09:50:00,64.08,64.13,64.02,64.03,52800.0,48.7302,48.7683,48.6846,48.6922,52800.0
2011-06-16 10:00:00,64.02,64.03,63.56,63.81,90500.0,48.6846,48.6922,48.3348,48.5249,90500.0
2011-06-16 10:10:00,63.81,64.16,63.81,64.1,72100.0,48.5249,48.7911,48.5249,48.7455,72100.0
2011-06-16 10:20:00,64.1,64.23,64.08,64.11,58400.0,48.7455,48.8443,48.7302,48.7531,58400.0
2011-06-16 10:30:00,64.13,64.34,64.13,64.34,51900.0,48.7683,48.928,48.7683,48.928,51900.0
2011-06-16 10:40:00,64.34,64.39,64.24,64.39,54300.0,48.928,48.966,48.8519,48.966,54300.0
2011-06-16 10:50:00,64.4,64.44,64.36,64.43,45600.0,48.9736,49.004,48.9432,48.9964,45600.0
2011-06-16 11:00:00,64.43,64.44,64.12,64.25,52500.0,48.9964,49.004,48.7607,48.8595,52500.0
2011-06-16 11:10:00,64.25,64.36,64.19,64.35,76400.0,48.8595,48.9432,48.8139,48.9356,76400.0
2011-06-16 11:20:00,64.36,64.49,64.31,64.48,75600.0,48.9432,49.042,48.9051,49.0344,75600.0
2011-06-16 11:30:00,64.48,64.55,64.46,64.49,47700.0,49.0344,49.0877,49.0192,49.042,47700.0
2011-06-16 11:40:00,64.49,64.61,64.4,64.51,37900.0,49.042,49.1333,48.9736,49.0572,37900.0
2011-06-16 11:50:00,64.48,64.58,64.47,64.56,32100.0,49.0344,49.1105,49.0268,49.0953,32100.0
2011-06-16 12:00:00,64.55,64.63,64.52,64.59,34000.0,49.0877,49.1485,49.0648,49.1181,34000.0
2011-06-16 12:10:00,64.57,64.63,64.53,64.61,31400.0,49.1029,49.1485,49.0725,49.1333,31400.0
2011-06-16 12:20:00,64.61,64.79,64.61,64.73,41000.0,49.1333,49.2702,49.1333,49.2245,41000.0
2011-06-16 12:30:00,64.73,64.79,64.73,64.78,28600.0,49.2245,49.2702,49.2245,49.2626,28600.0
2011-06-16 12:40:00,64.79,64.8,64.72,64.78,39500.0,49.2702,49.2778,49.2169,49.2626,39500.0
2011-06-16 12:50:00,64.78,64.83,64.76,64.78,31600.0,49.2626,49.3006,49.2474,49.2626,31600.0
2011-06-16 13:00:00,64.77,64.77,64.63,64.69,43400.0,49.255,49.255,49.1485,49.1941,43400.0
2011-06-16 13:10:00,64.69,64.78,64.66,64.77,42000.0,49.1941,49.2626,49.1713,49.255,42000.0
2011-06-16 13:20:00,64.78,64.81,64.7,64.74,38200.0,49.2626,49.2854,49.2017,49.2321,38200.0
2011-06-16 13:30:00,64.74,64.81,64.59,64.6,53100.0,49.2321,49.2854,49.1181,49.1257,53100.0
2011-06-16 13:40:00,64.6,64.6,64.45,64.48,53400.0,49.1257,49.1257,49.0116,49.0344,53400.0
2011-06-16 13:50:00,64.48,64.48,64.24,64.25,86800.0,49.0344,49.0344,48.8519,48.8595,86800.0
2011-06-16 14:00:00,64.24,64.28,64.07,64.18,150100.0,48.8519,48.8823,48.7226,48.8063,150100.0
2011-06-16 14:10:00,64.18,64.2,64.03,64.14,68600.0,48.8063,48.8215,48.6922,48.7759,68600.0
2011-06-16 14:20:00,64.14,64.36,64.12,64.31,45100.0,48.7759,48.9432,48.7607,48.9051,45100.0
2011-06-16 14:30:00,64.31,64.35,64.24,64.3,46300.0,48.9051,48.9356,48.8519,48.8975,46300.0
2011-06-16 14:40:00,64.3,64.38,64.22,64.24,55200.0,48.8975,48.9584,48.8367,48.8519,55200.0
2011-06-16 14:50:00,64.23,64.47,64.21,64.41,55400.0,48.8443,49.0268,48.8291,48.9812,55400.0
2011-06-16 15:00:00,64.42,64.52,64.36,64.48,47800.0,48.9888,49.0648,48.9432,49.0344,47800.0
2011-06-16 15:10:00,64.49,64.54,64.44,64.5,80000.0,49.042,49.0801,49.004,49.0496,80000.0
2011-06-16 15:20:00,64.5,64.6,64.5,64.57,82800.0,49.0496,49.1257,49.0496,49.1029,82800.0
2011-06-16 15:30:00,64.56,64.72,64.5,64.7,109400.0,49.0953,49.2169,49.0496,49.2017,109400.0
2011-06-16 15:40:00,64.7,64.71,64.6,64.71,153300.0,49.2017,49.2093,49.1257,49.2093,153300.0
2011-06-16 15:50:00,64.7,64.8,64.67,64.71,189400.0,49.2017,49.2778,49.1789,49.2093,189400.0
2011-06-17 09:30:00,65.18,65.38,65.11,65.16,304900.0,49.5667,49.7188,49.5135,49.5515,304900.0
2011-06-17 09:40:00,65.16,65.35,65.13,65.35,56200.0,49.5515,49.696,49.5287,49.696,56200.0
2011-06-17 09:50:00,65.36,65.56,65.28,65.48,57400.0,49.7036,49.8557,49.6428,49.7949,57400.0
2011-06-17 10:00:00,65.52,65.7,65.52,65.6,61500.0,49.8253,49.9622,49.8253,49.8861,61500.0
2011-06-17 10:10:00,65.6,65.7,65.47,65.5,46400.0,49.8861,49.9622,49.7873,49.8101,46400.0
2011-06-17 10:20:00,65.49,65.53,65.24,65.38,44600.0,49.8025,49.8329,49.6124,49.7188,44600.0
2011-06-17 10:30:00,65.39,65.61,65.34,65.61,34400.0,49.7264,49.8937,49.6884,49.8937,34400.0
2011-06-17 10:40:00,65.59,65.72,65.59,65.68,40200.0,49.8785,49.9774,49.8785,49.947,40200.0
2011-06-17 10:50:00,65.68,65.72,65.47,65.47,46200.0,49.947,49.9774,49.7873,49.7873,46200.0
2011-06-17 11:00:00,65.48,65.53,65.37,65.47,71000.0,49.7949,49.8329,49.7112,49.7873,71000.0
2011-06-17 11:10:00,65.45,65.6,65.45,65.54,29600.0,49.7721,49.8861,49.7721,49.8405,29600.0
2011-06-17 11:20:00,65.56,65.56,65.34,65.39,28800.0,49.8557,49.8557,49.6884,49.7264,28800.0
2011-06-17 11:30:00,65.39,65.41,65.27,65.27,31000.0,49.7264,49.7417,49.6352,49.6352,31000.0
2011-06-17 11:40:00,65.26,65.29,65.21,65.23,33400.0,49.6276,49.6504,49.5896,49.6048,33400.0
2011-06-17 11:50:00,65.23,65.25,65.13,65.16,45500.0,49.6048,49.62,49.5287,49.5515,45500.0
2011-06-17 12:00:00,65.17,65.18,65.01,65.01,50100.0,49.5591,49.5667,49.4375,49.4375,50100.0
2011-06-17 12:10:00,65.01,65.01,64.82,64.82,70500.0,49.4375,49.4375,49.293,49.293,70500.0
2011-06-17 12:20:00,64.81,64.98,64.79,64.91,47600.0,49.2854,49.4147,49.2702,49.3614,47600.0
2011-06-17 12:30:00,64.91,64.94,64.8,64.88,36500.0,49.3614,49.3842,49.2778,49.3386,36500.0
2011-06-17 12:40:00,64.87,64.88,64.78,64.82,31300.0,49.331,49.3386,49.2626,49.293,31300.0
2011-06-17 12:50:00,64.81,64.85,64.78,64.83,27300.0,49.2854,49.3158,49.2626,49.3006,27300.0
2011-06-17 13:00:00,64.83,64.84,64.75,64.79,60600.0,49.3006,49.3082,49.2398,49.2702,60600.0
2011-06-17 13:10:00,64.78,64.79,64.67,64.67,30400.0,49.2626,49.2702,49.1789,49.1789,30400.0
2011-06-17 13:20:00,64.68,64.68,64.57,64.6,76900.0,49.1865,49.1865,49.1029,49.1257,76900.0
2011-06-17 13:30:00,64.6,64.81,64.59,64.74,76300.0,49.1257,49.2854,49.1181,49.2321,76300.0
2011-06-17 13:40:00,64.75,64.86,64.73,64.76,33100.0,49.2398,49.3234,49.2245,49.2474,33100.0
2011-06-17 13:50:00,64.77,64.77,64.69,64.76,24800.0,49.255,49.255,49.1941,49.2474,24800.0
2011-06-17 14:00:00,64.75,64.85,64.74,64.78,34900.0,49.2398,49.3158,49.2321,49.2626,34900.0
2011-06-17 14:10:00,64.78,64.97,64.77,64.97,27000.0,49.2626,49.4071,49.255,49.4071,27000.0
2011-06-17 14:20:00,64.97,65.06,64.91,64.99,31600.0,49.4071,49.4755,49.3614,49.4223,31600.0
2011-06-17 14:30:00,65.0,65.01,64.92,64.92,32600.0,49.4299,49.4375,49.369,49.369,32600.0
2011-06-17 14:40:00,64.93,64.94,64.86,64.93,38300.0,49.3766,49.3842,49.3234,49.3766,38300.0
2011-06-17 14:50:00,64.92,64.94,64.88,64.89,33200.0,49.369,49.3842,49.3386,49.3462,33200.0
2011-06-17 15:00:00,64.9,64.92,64.83,64.83,54600.0,49.3538,49.369,49.3006,49.3006,54600.0
2011-06-17 15:10:00,64.82,64.88,64.66,64.75,63400.0,49.293,49.3386,49.1713,49.2398,63400.0
2011-06-17 15:20:00,64.76,64.89,64.75,64.88,61400.0,49.2474,49.3462,49.2398,49.3386,61400.0
2011-06-17 15:30:00,64.88,64.9,64.78,64.81,79500.0,49.3386,49.3538,49.2626,49.2854,79500.0
2011-06-17 15:40:00,64.81,64.87,64.71,64.77,162100.0,49.2854,49.331,49.2093,49.255,162100.0
2011-06-17 15:50:00,64.78,64.79,64.68,64.7,209300.0,49.2626,49.2702,49.1865,49.2017,209300.0
2011-06-20 09:30:00,64.53,64.91,64.53,64.89,40500.0,49.0725,49.3614,49.0725,49.3462,40500.0
2011-06-20 09:40:00,64.92,65.07,64.91,65.01,39600.0,49.369,49.4831,49.3614,49.4375,39600.0
2011-06-20 09:50:00,64.99,65.06,64.98,65.04,36900.0,49.4223,49.4755,49.4147,49.4603,36900.0
2011-06-20 10:00:00,65.04,65.11,65.03,65.06,54200.0,49.4603,49.5135,49.4527,49.4755,54200.0
2011-06-20 10:10:00,65.06,65.1,64.97,65.1,42500.0,49.4755,49.5059,49.4071,49.5059,42500.0
2011-06-20 10:20:00,65.09,65.12,64.95,65.1,40700.0,49.4983,49.5211,49.3918,49.5059,40700.0
2011-06-20 10:30:00,65.11,65.23,65.11,65.23,49500.0,49.5135,49.6048,49.5135,49.6048,49500.0
2011-06-20 10:40:00,65.24,65.32,65.23,65.32,41600.0,49.6124,49.6732,49.6048,49.6732,41600.0
2011-06-20 10:50:00,65.31,65.34,65.22,65.22,27900.0,49.6656,49.6884,49.5972,49.5972,27900.0
2011-06-20 11:00:00,65.23,65.3,65.22,65.26,22800.0,49.6048,49.658,49.5972,49.6276,22800.0
2011-06-20 11:10:00,65.26,65.3,65.2,65.25,24400.0,49.6276,49.658,49.582,49.62,24400.0
2011-06-20 11:20:00,65.25,65.31,65.25,65.29,46100.0,49.62,49.6656,49.62,49.6504,46100.0
2011-06-20 11:30:00,65.3,65.38,65.28,65.38,35700.0,49.658,49.7188,49.6428,49.7188,35700.0
2011-06-20 11:40:00,65.38,65.42,65.36,65.38,34100.0,49.7188,49.7493,49.7036,49.7188,34100.0
2011-06-20 11:50:00,65.4,65.42,65.36,65.37,28100.0,49.7341,49.7493,49.7036,49.7112,28100.0
2011-06-20 12:00:00,65.38,65.44,65.34,65.38,29500.0,49.7188,49.7645,49.6884,49.7188,29500.0
2011-06-20 12:10:00,65.38,65.5,65.38,65.49,38100.0,49.7188,49.8101,49.7188,49.8025,38100.0
2011-06-20 12:20:00,65.49,65.56,65.48,65.56,33400.0,49.8025,49.8557,49.7949,49.8557,33400.0
2011-06-20 12:30:00,65.56,65.59,65.54,65.57,31500.0,49.8557,49.8785,49.8405,49.8633,31500.0
2011-06-20 12:40:00,65.57,65.6,65.57,65.6,24000.0,49.8633,49.8861,49.8633,49.8861,24000.0
2011-06-20 12:50:00,65.6,65.65,65.59,65.62,42000.0,49.8861,49.9242,49.8785,49.9014,42000.0
2011-06-20 13:00:00,65.61,65.69,65.58,65.69,29900.0,49.8937,49.9546,49.8709,49.9546,29900.0
2011-06-20 13:10:00,65.69,65.71,65.66,65.67,26900.0,49.9546,49.9698,49.9318,49.9394,26900.0
2011-06-20 13:20:00,65.67,65.67,65.62,65.65,22300.0,49.9394,49.9394,49.9014,49.9242,22300.0
2011-06-20 13:30:00,65.65,65.72,65.62,65.69,36700.0,49.9242,49.9774,49.9014,49.9546,36700.0
2011-06-20 13:40:00,65.69,65.71,65.6,65.6,23100.0,49.9546,49.9698,49.8861,49.8861,23100.0
2011-06-20 13:50:00,65.6,65.65,65.6,65.63,20100.0,49.8861,49.9242,49.8861,49.909,20100.0
2011-06-20 14:00:00,65.63,65.76,65.62,65.76,35200.0,49.909,50.0078,49.9014,50.0078,35200.0
2011-06-20 14:10:00,65.76,65.8,65.73,65.8,32900.0,50.0078,50.0382,49.985,50.0382,32900.0
2011-06-20 14:20:00,65.79,65.81,65.65,65.66,30700.0,50.0306,50.0458,49.9242,49.9318,30700.0
2011-06-20 14:30:00,65.67,65.79,65.66,65.77,38700.0,49.9394,50.0306,49.9318,50.0154,38700.0
2011-06-20 14:40:00,65.76,65.81,65.74,65.76,28600.0,50.0078,50.0458,49.9926,50.0078,28600.0
2011-06-20 14:50:00,65.76,65.79,65.72,65.76,25700.0,50.0078,50.0306,49.9774,50.0078,25700.0
2011-06-20 15:00:00,65.76,65.76,65.71,65.71,25400.0,50.0078,50.0078,49.9698,49.9698,25400.0
2011-06-20 15:10:00,65.71,65.71,65.58,65.58,39500.0,49.9698,49.9698,49.8709,49.8709,39500.0
2011-06-20 15:20:00,65.57,65.72,65.56,65.71,60900.0,49.8633,49.9774,49.8557,49.9698,60900.0
2011-06-20 15:30:00,65.71,65.83,65.67,65.82,78100.0,49.9698,50.061,49.9394,50.0534,78100.0
2011-06-20 15:40:00,65.81,65.82,65.7,65.71,89300.0,50.0458,50.0534,49.9622,49.9698,89300.0
2011-06-20 15:50:00,65.72,65.75,65.65,65.72,93000.0,49.9774,50.0002,49.9242,49.9774,93000.0
2011-06-21 09:30:00,65.93,66.48,65.84,66.29,452800.0,50.1371,50.5553,50.0687,50.4109,452800.0
2011-06-21 09:40:00,66.3,66.49,66.23,66.34,140500.0,50.4185,50.563,50.3652,50.4489,140500.0
2011-06-21 09:50:00,66.35,66.43,66.15,66.37,91400.0,50.4565,50.5173,50.3044,50.4717,91400.0
2011-06-21 10:00:00,66.38,66.65,66.37,66.51,168700.0,50.4793,50.6846,50.4717,50.5782,168700.0
2011-06-21 10:10:00,66.51,66.59,66.41,66.53,51500.0,50.5782,50.639,50.5021,50.5934,51500.0
2011-06-21 10:20:00,66.51,66.56,66.44,66.47,53100.0,50.5782,50.6162,50.5249,50.5477,53100.0
2011-06-21 10:30:00,66.47,66.49,66.33,66.45,74300.0,50.5477,50.563,50.4413,50.5325,74300.0
2011-06-21 10:40:00,66.44,66.62,66.4,66.57,61000.0,50.5249,50.6618,50.4945,50.6238,61000.0
2011-06-21 10:50:00,66.57,66.57,66.44,66.45,41500.0,50.6238,50.6238,50.5249,50.5325,41500.0
2011-06-21 11:00:00,66.45,66.45,66.31,66.35,105400.0,50.5325,50.5325,50.4261,50.4565,105400.0
2011-06-21 11:10:00,66.34,66.43,66.33,66.38,72600.0,50.4489,50.5173,50.4413,50.4793,72600.0
2011-06-21 11:20:00,66.39,66.41,66.27,66.4,77000.0,50.4869,50.5021,50.3957,50.4945,77000.0
2011-06-21 11:30:00,66.39,66.46,66.38,66.44,63300.0,50.4869,50.5401,50.4793,50.5249,63300.0
2011-06-21 11:40:00,66.45,66.71,66.45,66.71,47600.0,50.5325,50.7303,50.5325,50.7303,47600.0
2011-06-21 11:50:00,66.71,66.73,66.63,66.66,46500.0,50.7303,50.7455,50.6694,50.6922,46500.0
2011-06-21 12:00:00,66.65,66.86,66.65,66.85,57000.0,50.6846,50.8443,50.6846,50.8367,57000.0
2011-06-21 12:10:00,66.85,66.85,66.76,66.8,31300.0,50.8367,50.8367,50.7683,50.7987,31300.0
2011-06-21 12:20:00,66.81,66.84,66.79,66.83,39500.0,50.8063,50.8291,50.7911,50.8215,39500.0
2011-06-21 12:30:00,66.82,66.88,66.77,66.78,36400.0,50.8139,50.8595,50.7759,50.7835,36400.0
2011-06-21 12:40:00,66.79,66.84,66.72,66.84,29700.0,50.7911,50.8291,50.7379,50.8291,29700.0
2011-06-21 12:50:00,66.84,66.84,66.75,66.77,31100.0,50.8291,50.8291,50.7607,50.7759,31100.0
2011-06-21 13:00:00,66.78,66.8,66.74,66.75,28700.0,50.7835,50.7987,50.7531,50.7607,28700.0
2011-06-21 13:10:00,66.74,66.74,66.6,66.62,63700.0,50.7531,50.7531,50.6466,50.6618,63700.0
2011-06-21 13:20:00,66.62,66.72,66.62,66.72,33600.0,50.6618,50.7379,50.6618,50.7379,33600.0
2011-06-21 13:30:00,66.71,66.76,66.7,66.7,22400.0,50.7303,50.7683,50.7226,50.7226,22400.0
2011-06-21 13:40:00,66.7,66.73,66.67,66.72,23700.0,50.7226,50.7455,50.6998,50.7379,23700.0
2011-06-21 13:50:00,66.72,66.75,66.68,66.68,18900.0,50.7379,50.7607,50.7074,50.7074,18900.0
2011-06-21 14:00:00,66.69,66.71,66.64,66.71,32500.0,50.715,50.7303,50.677,50.7303,32500.0
2011-06-21 14:10:00,66.72,66.78,66.65,66.65,23900.0,50.7379,50.7835,50.6846,50.6846,23900.0
2011-06-21 14:20:00,66.66,66.72,66.66,66.71,20600.0,50.6922,50.7379,50.6922,50.7303,20600.0
2011-06-21 14:30:00,66.71,66.92,66.7,66.9,81200.0,50.7303,50.8899,50.7226,50.8747,81200.0
2011-06-21 14:40:00,66.91,66.91,66.76,66.81,58100.0,50.8823,50.8823,50.7683,50.8063,58100.0
2011-06-21 14:50:00,66.81,66.81,66.7,66.72,49600.0,50.8063,50.8063,50.7226,50.7379,49600.0
2011-06-21 15:00:00,66.71,66.78,66.68,66.77,34500.0,50.7303,50.7835,50.7074,50.7759,34500.0
2011-06-21 15:10:00,66.78,66.78,66.75,66.76,44400.0,50.7835,50.7835,50.7607,50.7683,44400.0
2011-06-21 15:20:00,66.76,66.77,66.58,66.58,63100.0,50.7683,50.7759,50.6314,50.6314,63100.0
2011-06-21 15:30:00,66.58,66.62,66.47,66.5,113500.0,50.6314,50.6618,50.5477,50.5706,113500.0
2011-06-21 15:40:00,66.5,66.56,66.44,66.56,117700.0,50.5706,50.6162,50.5249,50.6162,117700.0
2011-06-21 15:50:00,66.55,66.56,66.52,66.55,132800.0,50.6086,50.6162,50.5858,50.6086,132800.0
2011-06-22 09:30:00,66.12,66.9,66.12,66.78,120800.0,50.2816,50.8747,50.2816,50.7835,120800.0
2011-06-22 09:40:00,66.8,66.94,66.65,66.89,73000.0,50.7987,50.9052,50.6846,50.8671,73000.0
2011-06-22 09:50:00,66.89,67.08,66.88,67.01,100700.0,50.8671,51.0116,50.8595,50.9584,100700.0
2011-06-22 10:00:00,67.01,67.07,66.8,66.8,91100.0,50.9584,51.004,50.7987,50.7987,91100.0
2011-06-22 10:10:00,66.8,66.93,66.8,66.88,53300.0,50.7987,50.8976,50.7987,50.8595,53300.0
2011-06-22 10:20:00,66.86,66.94,66.86,66.9,58100.0,50.8443,50.9052,50.8443,50.8747,58100.0
2011-06-22 10:30:00,66.9,66.91,66.81,66.83,46700.0,50.8747,50.8823,50.8063,50.8215,46700.0
2011-06-22 10:40:00,66.83,67.05,66.81,67.04,102600.0,50.8215,50.9888,50.8063,50.9812,102600.0
2011-06-22 10:50:00,67.04,67.31,66.98,67.3,107400.0,50.9812,51.1865,50.9356,51.1789,107400.0
2011-06-22 11:00:00,67.3,67.3,67.15,67.22,50100.0,51.1789,51.1789,51.0649,51.1181,50100.0
2011-06-22 11:10:00,67.23,67.23,67.05,67.13,60300.0,51.1257,51.1257,50.9888,51.0496,60300.0
2011-06-22 11:20:00,67.12,67.13,67.0,67.01,50900.0,51.042,51.0496,50.9508,50.9584,50900.0
2011-06-22 11:30:00,67.01,67.02,66.96,66.99,35100.0,50.9584,50.966,50.9204,50.9432,35100.0
2011-06-22 11:40:00,66.98,66.98,66.9,66.94,24600.0,50.9356,50.9356,50.8747,50.9052,24600.0
2011-06-22 11:50:00,66.93,66.94,66.89,66.9,26700.0,50.8976,50.9052,50.8671,50.8747,26700.0
2011-06-22 12:00:00,66.9,66.9,66.69,66.78,58700.0,50.8747,50.8747,50.715,50.7835,58700.0
2011-06-22 12:10:00,66.78,66.85,66.7,66.75,28000.0,50.7835,50.8367,50.7226,50.7607,28000.0
2011-06-22 12:20:00,66.73,66.83,66.73,66.82,59000.0,50.7455,50.8215,50.7455,50.8139,59000.0
2011-06-22 12:30:00,66.84,66.84,66.51,66.52,80400.0,50.8291,50.8291,50.5782,50.5858,80400.0
2011-06-22 12:40:00,66.53,66.59,66.49,66.54,77300.0,50.5934,50.639,50.563,50.601,77300.0
2011-06-22 12:50:00,66.54,66.58,66.49,66.52,42000.0,50.601,50.6314,50.563,50.5858,42000.0
2011-06-22 13:00:00,66.52,66.58,66.5,66.58,49400.0,50.5858,50.6314,50.5706,50.6314,49400.0
2011-06-22 13:10:00,66.58,66.67,66.57,66.59,26400.0,50.6314,50.6998,50.6238,50.639,26400.0
2011-06-22 13:20:00,66.59,66.64,66.58,66.6,39500.0,50.639,50.677,50.6314,50.6466,39500.0
2011-06-22 13:30:00,66.61,66.62,66.57,66.57,25800.0,50.6542,50.6618,50.6238,50.6238,25800.0
2011-06-22 13:40:00,66.59,66.61,66.57,66.6,17700.0,50.639,50.6542,50.6238,50.6466,17700.0
2011-06-22 13:50:00,66.6,66.67,66.58,66.63,46900.0,50.6466,50.6998,50.6314,50.6694,46900.0
2011-06-22 14:00:00,66.62,66.67,66.49,66.67,54500.0,50.6618,50.6998,50.563,50.6998,54500.0
2011-06-22 14:10:00,66.67,66.9,66.66,66.86,81900.0,50.6998,50.8747,50.6922,50.8443,81900.0
2011-06-22 14:20:00,66.86,66.96,66.85,66.85,78400.0,50.8443,50.9204,50.8367,50.8367,78400.0
2011-06-22 14:30:00,66.85,66.86,66.79,66.84,31200.0,50.8367,50.8443,50.7911,50.8291,31200.0
2011-06-22 14:40:00,66.85,66.94,66.82,66.91,47800.0,50.8367,50.9052,50.8139,50.8823,47800.0
2011-06-22 14:50:00,66.9,66.9,66.79,66.81,34100.0,50.8747,50.8747,50.7911,50.8063,34100.0
2011-06-22 15:00:00,66.8,66.85,66.77,66.83,38700.0,50.7987,50.8367,50.7759,50.8215,38700.0
2011-06-22 15:10:00,66.82,66.84,66.78,66.82,39200.0,50.8139,50.8291,50.7835,50.8139,39200.0
2011-06-22 15:20:00,66.83,66.87,66.74,66.79,33600.0,50.8215,50.8519,50.7531,50.7911,33600.0
2011-06-22 15:30:00,66.79,66.85,66.68,66.8,89100.0,50.7911,50.8367,50.7074,50.7987,89100.0
2011-06-22 15:40:00,66.8,66.82,66.57,66.62,102000.0,50.7987,50.8139,50.6238,50.6618,102000.0
2011-06-22 15:50:00,66.62,66.63,66.44,66.53,224200.0,50.6618,50.6694,50.5249,50.5934,224200.0
2011-06-23 09:30:00,65.81,65.83,65.49,65.49,107000.0,50.0458,50.061,49.8025,49.8025,107000.0
2011-06-23 09:40:00,65.49,65.81,65.47,65.74,83700.0,49.8025,50.0458,49.7873,49.9926,83700.0
2011-06-23 09:50:00,65.74,65.78,65.51,65.71,51800.0,49.9926,50.023,49.8177,49.9698,51800.0
2011-06-23 10:00:00,65.71,65.81,65.67,65.75,44900.0,49.9698,50.0458,49.9394,50.0002,44900.0
2011-06-23 10:10:00,65.75,65.78,65.46,65.46,61700.0,50.0002,50.023,49.7797,49.7797,61700.0
2011-06-23 10:20:00,65.46,65.49,65.3,65.42,69200.0,49.7797,49.8025,49.658,49.7493,69200.0
2011-06-23 10:30:00,65.42,65.47,65.26,65.41,58500.0,49.7493,49.7873,49.6276,49.7417,58500.0
2011-06-23 10:40:00,65.38,65.43,65.17,65.21,48500.0,49.7188,49.7569,49.5591,49.5896,48500.0
2011-06-23 10:50:00,65.22,65.34,65.11,65.32,33800.0,49.5972,49.6884,49.5135,49.6732,33800.0
2011-06-23 11:00:00,65.33,65.39,65.26,65.39,26200.0,49.6808,49.7264,49.6276,49.7264,26200.0
2011-06-23 11:10:00,65.4,65.42,65.26,65.31,31100.0,49.7341,49.7493,49.6276,49.6656,31100.0
2011-06-23 11:20:00,65.31,65.45,65.25,65.38,49500.0,49.6656,49.7721,49.62,49.7188,49500.0
2011-06-23 11:30:00,65.38,65.56,65.37,65.47,39600.0,49.7188,49.8557,49.7112,49.7873,39600.0
2011-06-23 11:40:00,65.47,65.56,65.47,65.51,32100.0,49.7873,49.8557,49.7873,49.8177,32100.0
2011-06-23 11:50:00,65.51,65.7,65.5,65.7,37300.0,49.8177,49.9622,49.8101,49.9622,37300.0
2011-06-23 12:00:00,65.71,65.78,65.69,65.69,38200.0,49.9698,50.023,49.9546,49.9546,38200.0
2011-06-23 12:10:00,65.69,65.69,65.57,65.61,30500.0,49.9546,49.9546,49.8633,49.8937,30500.0
2011-06-23 12:20:00,65.6,65.67,65.53,65.54,32100.0,49.8861,49.9394,49.8329,49.8405,32100.0
2011-06-23 12:30:00,65.55,65.63,65.52,65.63,29100.0,49.8481,49.909,49.8253,49.909,29100.0
2011-06-23 12:40:00,65.63,65.81,65.63,65.75,38800.0,49.909,50.0458,49.909,50.0002,38800.0
2011-06-23 12:50:00,65.76,65.94,65.76,65.94,32000.0,50.0078,50.1447,50.0078,50.1447,32000.0
2011-06-23 13:00:00,65.93,66.06,65.88,65.99,28400.0,50.1371,50.236,50.0991,50.1827,28400.0
2011-06-23 13:10:00,65.99,66.03,65.95,65.96,19800.0,50.1827,50.2131,50.1523,50.1599,19800.0
2011-06-23 13:20:00,65.97,66.02,65.94,66.02,27500.0,50.1675,50.2055,50.1447,50.2055,27500.0
2011-06-23 13:30:00,66.01,66.12,65.98,65.99,42700.0,50.1979,50.2816,50.1751,50.1827,42700.0
2011-06-23 13:40:00,65.98,65.99,65.85,65.88,25200.0,50.1751,50.1827,50.0763,50.0991,25200.0
2011-06-23 13:50:00,65.87,65.92,65.79,65.92,31100.0,50.0915,50.1295,50.0306,50.1295,31100.0
2011-06-23 14:00:00,65.92,65.92,65.74,65.79,45400.0,50.1295,50.1295,49.9926,50.0306,45400.0
2011-06-23 14:10:00,65.81,65.85,65.74,65.85,60500.0,50.0458,50.0763,49.9926,50.0763,60500.0
2011-06-23 14:20:00,65.84,65.88,65.78,65.83,35100.0,50.0687,50.0991,50.023,50.061,35100.0
2011-06-23 14:30:00,65.84,65.87,65.63,65.63,36600.0,50.0687,50.0915,49.909,49.909,36600.0
2011-06-23 14:40:00,65.64,65.64,65.49,65.52,107400.0,49.9166,49.9166,49.8025,49.8253,107400.0
2011-06-23 14:50:00,65.52,66.12,65.49,66.12,96500.0,49.8253,50.2816,49.8025,50.2816,96500.0
2011-06-23 15:00:00,66.12,66.19,65.83,66.14,128200.0,50.2816,50.3348,50.061,50.2968,128200.0
2011-06-23 15:10:00,66.13,66.34,66.05,66.23,84400.0,50.2892,50.4489,50.2283,50.3652,84400.0
2011-06-23 15:20:00,66.21,66.31,66.11,66.12,80800.0,50.35,50.4261,50.274,50.2816,80800.0
2011-06-23 15:30:00,66.12,66.13,65.9,65.9,100600.0,50.2816,50.2892,50.1143,50.1143,100600.0
2011-06-23 15:40:00,65.89,66.12,65.89,65.99,194900.0,50.1067,50.2816,50.1067,50.1827,194900.0
2011-06-23 15:50:00,65.99,66.23,65.98,66.19,167000.0,50.1827,50.3652,50.1751,50.3348,167000.0
2011-06-24 09:30:00,66.3,66.34,65.95,66.09,45300.0,50.4185,50.4489,50.1523,50.2588,45300.0
2011-06-24 09:40:00,66.08,66.24,66.06,66.09,15700.0,50.2512,50.3728,50.236,50.2588,15700.0
2011-06-24 09:50:00,66.03,66.07,65.88,66.03,19900.0,50.2131,50.2436,50.0991,50.2131,19900.0
2011-06-24 10:00:00,66.01,66.07,65.76,65.78,31600.0,50.1979,50.2436,50.0078,50.023,31600.0
2011-06-24 10:10:00,65.83,65.85,65.62,65.76,58000.0,50.061,50.0763,49.9014,50.0078,58000.0
2011-06-24 10:20:00,65.75,65.79,65.53,65.54,47500.0,50.0002,50.0306,49.8329,49.8405,47500.0
2011-06-24 10:30:00,65.55,65.68,65.47,65.65,87500.0,49.8481,49.947,49.7873,49.9242,87500.0
2011-06-24 10:40:00,65.66,65.75,65.38,65.43,45900.0,49.9318,50.0002,49.7188,49.7569,45900.0
2011-06-24 10:50:00,65.42,65.56,65.37,65.56,42300.0,49.7493,49.8557,49.7112,49.8557,42300.0
2011-06-24 11:00:00,65.57,65.62,65.43,65.51,46500.0,49.8633,49.9014,49.7569,49.8177,46500.0
2011-06-24 11:10:00,65.51,65.64,65.4,65.58,37200.0,49.8177,49.9166,49.7341,49.8709,37200.0
2011-06-24 11:20:00,65.6,65.73,65.55,65.67,26700.0,49.8861,49.985,49.8481,49.9394,26700.0
2011-06-24 11:30:00,65.7,65.81,65.65,65.8,31100.0,49.9622,50.0458,49.9242,50.0382,31100.0
2011-06-24 11:40:00,65.79,65.93,65.76,65.85,16000.0,50.0306,50.1371,50.0078,50.0763,16000.0
2011-06-24 11:50:00,65.84,65.91,65.76,65.79,33200.0,50.0687,50.1219,50.0078,50.0306,33200.0
2011-06-24 12:00:00,65.79,65.8,65.6,65.67,35900.0,50.0306,50.0382,49.8861,49.9394,35900.0
2011-06-24 12:10:00,65.66,65.78,65.64,65.77,16600.0,49.9318,50.023,49.9166,50.0154,16600.0
2011-06-24 12:20:00,65.79,65.87,65.78,65.86,20800.0,50.0306,50.0915,50.023,50.0839,20800.0
2011-06-24 12:30:00,65.86,66.02,65.86,65.94,18300.0,50.0839,50.2055,50.0839,50.1447,18300.0
2011-06-24 12:40:00,65.94,65.94,65.76,65.76,35400.0,50.1447,50.1447,50.0078,50.0078,35400.0
2011-06-24 12:50:00,65.74,65.81,65.67,65.8,27500.0,49.9926,50.0458,49.9394,50.0382,27500.0
2011-06-24 13:00:00,65.81,65.86,65.75,65.8,37900.0,50.0458,50.0839,50.0002,50.0382,37900.0
2011-06-24 13:10:00,65.79,65.83,65.77,65.82,36600.0,50.0306,50.061,50.0154,50.0534,36600.0
2011-06-24 13:20:00,65.82,65.96,65.81,65.95,40000.0,50.0534,50.1599,50.0458,50.1523,40000.0
2011-06-24 13:30:00,65.95,66.01,65.81,66.0,42000.0,50.1523,50.1979,50.0458,50.1903,42000.0
2011-06-24 13:40:00,66.01,66.16,65.98,66.13,33400.0,50.1979,50.312,50.1751,50.2892,33400.0
2011-06-24 13:50:00,66.12,66.18,66.1,66.14,33500.0,50.2816,50.3272,50.2664,50.2968,33500.0
2011-06-24 14:00:00,66.13,66.16,66.02,66.04,39800.0,50.2892,50.312,50.2055,50.2207,39800.0
2011-06-24 14:10:00,66.03,66.25,66.02,66.24,50100.0,50.2131,50.3804,50.2055,50.3728,50100.0
2011-06-24 14:20:00,66.23,66.29,66.18,66.23,41300.0,50.3652,50.4109,50.3272,50.3652,41300.0
2011-06-24 14:30:00,66.22,66.22,66.04,66.07,36700.0,50.3576,50.3576,50.2207,50.2436,36700.0
2011-06-24 14:40:00,66.07,66.3,66.03,66.19,40500.0,50.2436,50.4185,50.2131,50.3348,40500.0
2011-06-24 14:50:00,66.18,66.3,66.16,66.26,49400.0,50.3272,50.4185,50.312,50.388,49400.0
2011-06-24 15:00:00,66.26,66.27,66.02,66.02,64700.0,50.388,50.3957,50.2055,50.2055,64700.0
2011-06-24 15:10:00,66.03,66.25,66.0,66.22,65800.0,50.2131,50.3804,50.1903,50.3576,65800.0
2011-06-24 15:20:00,66.22,66.26,66.13,66.23,67900.0,50.3576,50.388,50.2892,50.3652,67900.0
2011-06-24 15:30:00,66.24,66.27,66.13,66.16,95600.0,50.3728,50.3957,50.2892,50.312,95600.0
2011-06-24 15:40:00,66.17,66.26,66.03,66.05,174200.0,50.3196,50.388,50.2131,50.2283,174200.0
2011-06-24 15:50:00,66.05,66.67,65.99,66.31,552900.0,50.2283,50.6998,50.1827,50.4261,552900.0
2011-06-27 09:30:00,66.42,66.77,66.39,66.53,128600.0,50.5097,50.7759,50.4869,50.5934,128600.0
2011-06-27 09:40:00,66.53,66.91,66.52,66.53,81600.0,50.5934,50.8823,50.5858,50.5934,81600.0
2011-06-27 09:50:00,66.55,66.56,66.21,66.23,118800.0,50.6086,50.6162,50.35,50.3652,118800.0
2011-06-27 10:00:00,66.24,66.48,66.24,66.37,41100.0,50.3728,50.5553,50.3728,50.4717,41100.0
2011-06-27 10:10:00,66.4,66.8,66.38,66.8,57500.0,50.4945,50.7987,50.4793,50.7987,57500.0
2011-06-27 10:20:00,66.79,66.91,66.72,66.81,67500.0,50.7911,50.8823,50.7379,50.8063,67500.0
2011-06-27 10:30:00,66.81,66.84,66.62,66.76,58500.0,50.8063,50.8291,50.6618,50.7683,58500.0
2011-06-27 10:40:00,66.75,66.92,66.72,66.84,53200.0,50.7607,50.8899,50.7379,50.8291,53200.0
2011-06-27 10:50:00,66.85,66.89,66.79,66.82,50500.0,50.8367,50.8671,50.7911,50.8139,50500.0
2011-06-27 11:00:00,66.83,66.87,66.78,66.8,56000.0,50.8215,50.8519,50.7835,50.7987,56000.0
2011-06-27 11:10:00,66.78,67.04,66.76,66.85,60000.0,50.7835,50.9812,50.7683,50.8367,60000.0
2011-06-27 11:20:00,66.85,66.99,66.84,66.92,54000.0,50.8367,50.9432,50.8291,50.8899,54000.0
2011-06-27 11:30:00,66.92,66.98,66.87,66.97,45700.0,50.8899,50.9356,50.8519,50.928,45700.0
2011-06-27 11:40:00,66.95,66.98,66.91,66.96,36300.0,50.9128,50.9356,50.8823,50.9204,36300.0
2011-06-27 11:50:00,66.95,67.02,66.93,67.01,26900.0,50.9128,50.966,50.8976,50.9584,26900.0
2011-06-27 12:00:00,67.01,67.03,66.94,66.96,25100.0,50.9584,50.9736,50.9052,50.9204,25100.0
2011-06-27 12:10:00,66.96,66.98,66.85,66.85,21900.0,50.9204,50.9356,50.8367,50.8367,21900.0
2011-06-27 12:20:00,66.85,66.87,66.75,66.85,27400.0,50.8367,50.8519,50.7607,50.8367,27400.0
2011-06-27 12:30:00,66.85,66.85,66.8,66.82,19900.0,50.8367,50.8367,50.7987,50.8139,19900.0
2011-06-27 12:40:00,66.82,66.92,66.82,66.84,22700.0,50.8139,50.8899,50.8139,50.8291,22700.0
2011-06-27 12:50:00,66.84,66.88,66.8,66.86,30100.0,50.8291,50.8595,50.7987,50.8443,30100.0
2011-06-27 13:00:00,66.86,66.91,66.85,66.89,23900.0,50.8443,50.8823,50.8367,50.8671,23900.0
2011-06-27 13:10:00,66.88,66.91,66.87,66.91,18500.0,50.8595,50.8823,50.8519,50.8823,18500.0
2011-06-27 13:20:00,66.9,66.91,66.75,66.75,19600.0,50.8747,50.8823,50.7607,50.7607,19600.0
2011-06-27 13:30:00,66.74,66.77,66.71,66.72,25700.0,50.7531,50.7759,50.7303,50.7379,25700.0
2011-06-27 13:40:00,66.71,66.81,66.66,66.73,25800.0,50.7303,50.8063,50.6922,50.7455,25800.0
2011-06-27 13:50:00,66.73,66.86,66.72,66.74,34800.0,50.7455,50.8443,50.7379,50.7531,34800.0
2011-06-27 14:00:00,66.74,67.16,66.74,67.14,43100.0,50.7531,51.0725,50.7531,51.0573,43100.0
2011-06-27 14:10:00,67.15,67.16,67.03,67.08,39100.0,51.0649,51.0725,50.9736,51.0116,39100.0
2011-06-27 14:20:00,67.08,67.16,67.05,67.14,38300.0,51.0116,51.0725,50.9888,51.0573,38300.0
2011-06-27 14:30:00,67.14,67.19,67.12,67.18,32000.0,51.0573,51.0953,51.042,51.0877,32000.0
2011-06-27 14:40:00,67.19,67.21,67.11,67.15,35500.0,51.0953,51.1105,51.0344,51.0649,35500.0
2011-06-27 14:50:00,67.14,67.15,67.09,67.14,20200.0,51.0573,51.0649,51.0192,51.0573,20200.0
2011-06-27 15:00:00,67.13,67.18,67.08,67.09,33900.0,51.0496,51.0877,51.0116,51.0192,33900.0
2011-06-27 15:10:00,67.07,67.08,66.97,66.99,64200.0,51.004,51.0116,50.928,50.9432,64200.0
2011-06-27 15:20:00,66.99,67.09,66.99,67.05,75600.0,50.9432,51.0192,50.9432,50.9888,75600.0
2011-06-27 15:30:00,67.04,67.13,67.03,67.09,38900.0,50.9812,51.0496,50.9736,51.0192,38900.0
2011-06-27 15:40:00,67.09,67.14,67.04,67.08,82500.0,51.0192,51.0573,50.9812,51.0116,82500.0
2011-06-27 15:50:00,67.07,67.11,66.97,66.99,104300.0,51.004,51.0344,50.928,50.9432,104300.0
2011-06-28 09:30:00,67.09,67.15,66.92,67.07,53200.0,51.0192,51.0649,50.8899,51.004,53200.0
2011-06-28 09:40:00,67.06,67.45,67.01,67.15,60400.0,50.9964,51.293,50.9584,51.0649,60400.0
2011-06-28 09:50:00,67.16,67.28,67.03,67.23,52500.0,51.0725,51.1637,50.9736,51.1257,52500.0
2011-06-28 10:00:00,67.21,67.27,67.13,67.26,45100.0,51.1105,51.1561,51.0496,51.1485,45100.0
2011-06-28 10:10:00,67.26,67.33,67.2,67.23,73200.0,51.1485,51.2017,51.1029,51.1257,73200.0
2011-06-28 10:20:00,67.25,67.34,67.24,67.33,59000.0,51.1409,51.2093,51.1333,51.2017,59000.0
2011-06-28 10:30:00,67.33,67.35,67.23,67.23,55100.0,51.2017,51.2169,51.1257,51.1257,55100.0
2011-06-28 10:40:00,67.23,67.27,67.22,67.22,52000.0,51.1257,51.1561,51.1181,51.1181,52000.0
2011-06-28 10:50:00,67.22,67.31,67.18,67.28,45600.0,51.1181,51.1865,51.0877,51.1637,45600.0
2011-06-28 11:00:00,67.28,67.37,67.27,67.37,33400.0,51.1637,51.2322,51.1561,51.2322,33400.0
2011-06-28 11:10:00,67.36,67.58,67.35,67.55,50400.0,51.2246,51.3919,51.2169,51.369,50400.0
2011-06-28 11:20:00,67.55,67.64,67.45,67.47,50800.0,51.369,51.4375,51.293,51.3082,50800.0
2011-06-28 11:30:00,67.47,67.6,67.44,67.6,35900.0,51.3082,51.4071,51.2854,51.4071,35900.0
2011-06-28 11:40:00,67.59,67.64,67.56,67.61,67000.0,51.3995,51.4375,51.3766,51.4147,67000.0
2011-06-28 11:50:00,67.61,67.65,67.56,67.64,36600.0,51.4147,51.4451,51.3766,51.4375,36600.0
2011-06-28 12:00:00,67.64,67.71,67.55,67.71,47900.0,51.4375,51.4907,51.369,51.4907,47900.0
2011-06-28 12:10:00,67.71,67.79,67.69,67.75,33500.0,51.4907,51.5515,51.4755,51.5211,33500.0
2011-06-28 12:20:00,67.75,67.76,67.69,67.72,26000.0,51.5211,51.5287,51.4755,51.4983,26000.0
2011-06-28 12:30:00,67.73,67.84,67.73,67.82,39200.0,51.5059,51.5896,51.5059,51.5744,39200.0
2011-06-28 12:40:00,67.82,67.83,67.76,67.8,13600.0,51.5744,51.582,51.5287,51.5592,13600.0
2011-06-28 12:50:00,67.8,67.89,67.78,67.88,20500.0,51.5592,51.6276,51.5439,51.62,20500.0
2011-06-28 13:00:00,67.88,68.02,67.86,67.95,44800.0,51.62,51.7265,51.6048,51.6732,44800.0
2011-06-28 13:10:00,67.95,67.99,67.92,67.98,45900.0,51.6732,51.7036,51.6504,51.696,45900.0
2011-06-28 13:20:00,67.98,68.09,67.96,68.09,31900.0,51.696,51.7797,51.6808,51.7797,31900.0
2011-06-28 13:30:00,68.09,68.09,68.01,68.08,35500.0,51.7797,51.7797,51.7189,51.7721,35500.0
2011-06-28 13:40:00,68.07,68.17,68.05,68.17,36900.0,51.7645,51.8405,51.7493,51.8405,36900.0
2011-06-28 13:50:00,68.16,68.16,67.94,67.94,49200.0,51.8329,51.8329,51.6656,51.6656,49200.0
2011-06-28 14:00:00,67.94,67.94,67.85,67.91,72400.0,51.6656,51.6656,51.5972,51.6428,72400.0
2011-06-28 14:10:00,67.91,67.96,67.86,67.95,28100.0,51.6428,51.6808,51.6048,51.6732,28100.0
2011-06-28 14:20:00,67.94,68.01,67.93,68.01,54500.0,51.6656,51.7189,51.658,51.7189,54500.0
2011-06-28 14:30:00,68.0,68.1,67.98,68.06,84600.0,51.7112,51.7873,51.696,51.7569,84600.0
2011-06-28 14:40:00,68.07,68.08,67.93,68.02,42300.0,51.7645,51.7721,51.658,51.7265,42300.0
2011-06-28 14:50:00,68.02,68.05,67.97,68.01,42500.0,51.7265,51.7493,51.6884,51.7189,42500.0
2011-06-28 15:00:00,68.01,68.03,67.98,68.01,62100.0,51.7189,51.7341,51.696,51.7189,62100.0
2011-06-28 15:10:00,68.01,68.02,67.94,67.99,64300.0,51.7189,51.7265,51.6656,51.7036,64300.0
2011-06-28 15:20:00,67.99,68.02,67.98,68.0,45300.0,51.7036,51.7265,51.696,51.7112,45300.0
2011-06-28 15:30:00,67.99,68.04,67.97,68.04,55300.0,51.7036,51.7417,51.6884,51.7417,55300.0
2011-06-28 15:40:00,68.04,68.14,68.03,68.07,103700.0,51.7417,51.8177,51.7341,51.7645,103700.0
2011-06-28 15:50:00,68.08,68.14,68.04,68.12,146000.0,51.7721,51.8177,51.7417,51.8025,146000.0
2011-06-29 09:30:00,68.21,68.5,68.04,68.47,71500.0,51.8709,52.0915,51.7417,52.0687,71500.0
2011-06-29 09:40:00,68.45,68.77,68.44,68.52,63500.0,52.0535,52.2968,52.0458,52.1067,63500.0
2011-06-29 09:50:00,68.52,68.59,68.42,68.55,66500.0,52.1067,52.1599,52.0306,52.1295,66500.0
2011-06-29 10:00:00,68.56,68.59,68.26,68.38,58300.0,52.1371,52.1599,51.909,52.0002,58300.0
2011-06-29 10:10:00,68.39,68.71,68.39,68.69,40700.0,52.0078,52.2512,52.0078,52.236,40700.0
2011-06-29 10:20:00,68.69,68.7,68.62,68.65,31200.0,52.236,52.2436,52.1827,52.2055,31200.0
2011-06-29 10:30:00,68.64,68.66,68.53,68.58,38300.0,52.1979,52.2131,52.1143,52.1523,38300.0
2011-06-29 10:40:00,68.57,68.63,68.49,68.5,29400.0,52.1447,52.1903,52.0839,52.0915,29400.0
2011-06-29 10:50:00,68.49,68.74,68.44,68.72,29400.0,52.0839,52.274,52.0458,52.2588,29400.0
2011-06-29 11:00:00,68.71,68.8,68.65,68.76,21300.0,52.2512,52.3196,52.2055,52.2892,21300.0
2011-06-29 11:10:00,68.77,68.77,68.66,68.66,30600.0,52.2968,52.2968,52.2131,52.2131,30600.0
2011-06-29 11:20:00,68.66,68.87,68.65,68.77,32400.0,52.2131,52.3728,52.2055,52.2968,32400.0
2011-06-29 11:30:00,68.76,68.77,68.67,68.69,19300.0,52.2892,52.2968,52.2208,52.236,19300.0
2011-06-29 11:40:00,68.69,68.7,68.51,68.56,41500.0,52.236,52.2436,52.0991,52.1371,41500.0
2011-06-29 11:50:00,68.56,68.61,68.48,68.58,64800.0,52.1371,52.1751,52.0763,52.1523,64800.0
2011-06-29 12:00:00,68.59,68.7,68.54,68.62,64000.0,52.1599,52.2436,52.1219,52.1827,64000.0
2011-06-29 12:10:00,68.62,68.72,68.6,68.64,85800.0,52.1827,52.2588,52.1675,52.1979,85800.0
2011-06-29 12:20:00,68.65,68.71,68.6,68.61,48800.0,52.2055,52.2512,52.1675,52.1751,48800.0
2011-06-29 12:30:00,68.62,68.65,68.59,68.65,44800.0,52.1827,52.2055,52.1599,52.2055,44800.0
2011-06-29 12:40:00,68.65,68.75,68.63,68.75,34900.0,52.2055,52.2816,52.1903,52.2816,34900.0
2011-06-29 12:50:00,68.75,68.83,68.74,68.8,43800.0,52.2816,52.3424,52.274,52.3196,43800.0
2011-06-29 13:00:00,68.79,68.89,68.79,68.87,39600.0,52.312,52.3881,52.312,52.3728,39600.0
2011-06-29 13:10:00,68.86,68.9,68.74,68.75,41300.0,52.3652,52.3957,52.274,52.2816,41300.0
2011-06-29 13:20:00,68.74,68.75,68.7,68.74,26100.0,52.274,52.2816,52.2436,52.274,26100.0
2011-06-29 13:30:00,68.74,68.78,68.72,68.73,20100.0,52.274,52.3044,52.2588,52.2664,20100.0
2011-06-29 13:40:00,68.74,68.76,68.7,68.76,28600.0,52.274,52.2892,52.2436,52.2892,28600.0
2011-06-29 13:50:00,68.77,68.77,68.67,68.67,36800.0,52.2968,52.2968,52.2208,52.2208,36800.0
2011-06-29 14:00:00,68.67,68.7,68.65,68.67,55200.0,52.2208,52.2436,52.2055,52.2208,55200.0
2011-06-29 14:10:00,68.68,68.72,68.62,68.71,41200.0,52.2284,52.2588,52.1827,52.2512,41200.0
2011-06-29 14:20:00,68.71,68.74,68.63,68.71,60600.0,52.2512,52.274,52.1903,52.2512,60600.0
2011-06-29 14:30:00,68.7,68.79,68.68,68.77,30800.0,52.2436,52.312,52.2284,52.2968,30800.0
2011-06-29 14:40:00,68.78,68.8,68.69,68.74,42600.0,52.3044,52.3196,52.236,52.274,42600.0
2011-06-29 14:50:00,68.74,68.95,68.74,68.89,45900.0,52.274,52.4337,52.274,52.3881,45900.0
2011-06-29 15:00:00,68.88,68.88,68.82,68.82,51700.0,52.3804,52.3804,52.3348,52.3348,51700.0
2011-06-29 15:10:00,68.83,68.9,68.83,68.86,75500.0,52.3424,52.3957,52.3424,52.3652,75500.0
2011-06-29 15:20:00,68.84,68.88,68.79,68.86,54300.0,52.35,52.3804,52.312,52.3652,54300.0
2011-06-29 15:30:00,68.85,68.89,68.77,68.78,61900.0,52.3576,52.3881,52.2968,52.3044,61900.0
2011-06-29 15:40:00,68.79,68.86,68.68,68.7,96100.0,52.312,52.3652,52.2284,52.2436,96100.0
2011-06-29 15:50:00,68.69,69.23,68.69,68.82,220900.0,52.236,52.6466,52.236,52.3348,220900.0
2011-06-30 09:30:00,69.0,69.09,68.81,69.06,71200.0,52.4717,52.5401,52.3272,52.5173,71200.0
2011-06-30 09:40:00,69.06,69.76,69.06,69.65,116700.0,52.5173,53.0497,52.5173,52.966,116700.0
2011-06-30 09:50:00,69.64,69.69,69.46,69.66,130700.0,52.9584,52.9964,52.8215,52.9736,130700.0
2011-06-30 10:00:00,69.65,69.81,69.58,69.67,100700.0,52.966,53.0877,52.9128,52.9812,100700.0
2011-06-30 10:10:00,69.66,69.67,69.49,69.52,47200.0,52.9736,52.9812,52.8443,52.8671,47200.0
2011-06-30 10:20:00,69.52,69.77,69.51,69.66,57400.0,52.8671,53.0573,52.8595,52.9736,57400.0
2011-06-30 10:30:00,69.65,69.66,69.56,69.61,37000.0,52.966,52.9736,52.8976,52.9356,37000.0
2011-06-30 10:40:00,69.62,69.68,69.55,69.67,70600.0,52.9432,52.9888,52.89,52.9812,70600.0
2011-06-30 10:50:00,69.67,69.86,69.66,69.73,79800.0,52.9812,53.1257,52.9736,53.0268,79800.0
2011-06-30 11:00:00,69.73,69.9,69.66,69.81,53400.0,53.0268,53.1561,52.9736,53.0877,53400.0
2011-06-30 11:10:00,69.81,69.83,69.54,69.54,64900.0,53.0877,53.1029,52.8824,52.8824,64900.0
2011-06-30 11:20:00,69.54,69.56,69.44,69.5,118800.0,52.8824,52.8976,52.8063,52.8519,118800.0
2011-06-30 11:30:00,69.51,69.59,69.46,69.48,95800.0,52.8595,52.9204,52.8215,52.8367,95800.0
2011-06-30 11:40:00,69.48,69.48,69.43,69.44,44300.0,52.8367,52.8367,52.7987,52.8063,44300.0
2011-06-30 11:50:00,69.45,69.49,69.35,69.35,64300.0,52.8139,52.8443,52.7379,52.7379,64300.0
2011-06-30 12:00:00,69.35,69.43,69.33,69.36,98200.0,52.7379,52.7987,52.7227,52.7455,98200.0
2011-06-30 12:10:00,69.37,69.39,69.28,69.38,57200.0,52.7531,52.7683,52.6846,52.7607,57200.0
2011-06-30 12:20:00,69.37,69.42,69.35,69.37,60100.0,52.7531,52.7911,52.7379,52.7531,60100.0
2011-06-30 12:30:00,69.38,69.38,69.31,69.36,30700.0,52.7607,52.7607,52.7074,52.7455,30700.0
2011-06-30 12:40:00,69.36,69.39,69.34,69.39,21600.0,52.7455,52.7683,52.7303,52.7683,21600.0
2011-06-30 12:50:00,69.39,69.42,69.38,69.4,41300.0,52.7683,52.7911,52.7607,52.7759,41300.0
2011-06-30 13:00:00,69.4,69.4,69.38,69.4,25700.0,52.7759,52.7759,52.7607,52.7759,25700.0
2011-06-30 13:10:00,69.4,69.4,69.37,69.38,30900.0,52.7759,52.7759,52.7531,52.7607,30900.0
2011-06-30 13:20:00,69.37,69.4,69.34,69.36,42200.0,52.7531,52.7759,52.7303,52.7455,42200.0
2011-06-30 13:30:00,69.35,69.39,69.29,69.3,43300.0,52.7379,52.7683,52.6922,52.6998,43300.0
2011-06-30 13:40:00,69.29,69.31,69.27,69.28,32400.0,52.6922,52.7074,52.677,52.6846,32400.0
2011-06-30 13:50:00,69.28,69.29,69.22,69.24,53800.0,52.6846,52.6922,52.639,52.6542,53800.0
2011-06-30 14:00:00,69.25,69.38,69.25,69.38,45500.0,52.6618,52.7607,52.6618,52.7607,45500.0
2011-06-30 14:10:00,69.38,69.41,69.35,69.37,53300.0,52.7607,52.7835,52.7379,52.7531,53300.0
2011-06-30 14:20:00,69.37,69.4,69.3,69.3,58400.0,52.7531,52.7759,52.6998,52.6998,58400.0
2011-06-30 14:30:00,69.3,69.4,69.29,69.37,25600.0,52.6998,52.7759,52.6922,52.7531,25600.0
2011-06-30 14:40:00,69.38,69.39,69.3,69.3,32400.0,52.7607,52.7683,52.6998,52.6998,32400.0
2011-06-30 14:50:00,69.29,69.4,69.27,69.36,38200.0,52.6922,52.7759,52.677,52.7455,38200.0
2011-06-30 15:00:00,69.37,69.38,69.31,69.35,41100.0,52.7531,52.7607,52.7074,52.7379,41100.0
2011-06-30 15:10:00,69.36,69.4,69.35,69.4,56900.0,52.7455,52.7759,52.7379,52.7759,56900.0
2011-06-30 15:20:00,69.4,69.55,69.39,69.54,70600.0,52.7759,52.89,52.7683,52.8824,70600.0
2011-06-30 15:30:00,69.54,69.57,69.51,69.55,94100.0,52.8824,52.9052,52.8595,52.89,94100.0
2011-06-30 15:40:00,69.55,69.58,69.41,69.44,175400.0,52.89,52.9128,52.7835,52.8063,175400.0
2011-06-30 15:50:00,69.43,69.44,69.35,69.36,193900.0,52.7987,52.8063,52.7379,52.7455,193900.0
2011-07-01 09:30:00,69.59,69.76,69.54,69.55,74700.0,52.9204,53.0497,52.8824,52.89,74700.0
2011-07-01 09:40:00,69.56,69.6,69.47,69.5,40400.0,52.8976,52.928,52.8291,52.8519,40400.0
2011-07-01 09:50:00,69.49,69.64,69.4,69.61,124500.0,52.8443,52.9584,52.7759,52.9356,124500.0
2011-07-01 10:00:00,69.61,70.18,69.61,70.06,154100.0,52.9356,53.369,52.9356,53.2778,154100.0
2011-07-01 10:10:00,70.05,70.1,69.85,70.0,107800.0,53.2702,53.3082,53.1181,53.2322,107800.0
2011-07-01 10:20:00,70.0,70.18,69.96,70.11,67900.0,53.2322,53.369,53.2017,53.3158,67900.0
2011-07-01 10:30:00,70.11,70.38,70.11,70.28,85400.0,53.3158,53.5211,53.3158,53.4451,85400.0
2011-07-01 10:40:00,70.26,70.3,70.12,70.2,62500.0,53.4299,53.4603,53.3234,53.3843,62500.0
2011-07-01 10:50:00,70.2,70.25,70.13,70.24,44400.0,53.3843,53.4223,53.331,53.4147,44400.0
2011-07-01 11:00:00,70.23,70.25,70.0,70.03,52200.0,53.4071,53.4223,53.2322,53.255,52200.0
2011-07-01 11:10:00,70.04,70.14,70.03,70.08,40400.0,53.2626,53.3386,53.255,53.293,40400.0
2011-07-01 11:20:00,70.07,70.08,69.97,70.07,38200.0,53.2854,53.293,53.2094,53.2854,38200.0
2011-07-01 11:30:00,70.07,70.09,70.0,70.0,19100.0,53.2854,53.3006,53.2322,53.2322,19100.0
2011-07-01 11:40:00,70.0,70.16,69.97,70.16,21100.0,53.2322,53.3538,53.2094,53.3538,21100.0
2011-07-01 11:50:00,70.16,70.17,70.05,70.12,20000.0,53.3538,53.3614,53.2702,53.3234,20000.0
2011-07-01 12:00:00,70.11,70.12,69.98,70.03,36400.0,53.3158,53.3234,53.217,53.255,36400.0
2011-07-01 12:10:00,70.03,70.06,69.99,70.01,30500.0,53.255,53.2778,53.2246,53.2398,30500.0
2011-07-01 12:20:00,70.02,70.04,69.99,70.02,43600.0,53.2474,53.2626,53.2246,53.2474,43600.0
2011-07-01 12:30:00,70.02,70.16,70.01,70.14,26900.0,53.2474,53.3538,53.2398,53.3386,26900.0
2011-07-01 12:40:00,70.14,70.21,70.14,70.21,19200.0,53.3386,53.3919,53.3386,53.3919,19200.0
2011-07-01 12:50:00,70.2,70.28,70.19,70.26,30200.0,53.3843,53.4451,53.3767,53.4299,30200.0
2011-07-01 13:00:00,70.27,70.3,70.17,70.27,33200.0,53.4375,53.4603,53.3614,53.4375,33200.0
2011-07-01 13:10:00,70.28,70.38,70.24,70.32,31100.0,53.4451,53.5211,53.4147,53.4755,31100.0
2011-07-01 13:20:00,70.33,70.41,70.33,70.41,17900.0,53.4831,53.544,53.4831,53.544,17900.0
2011-07-01 13:30:00,70.41,70.5,70.38,70.49,23300.0,53.544,53.6124,53.5211,53.6048,23300.0
2011-07-01 13:40:00,70.49,70.49,70.41,70.41,15800.0,53.6048,53.6048,53.544,53.544,15800.0
2011-07-01 13:50:00,70.43,70.47,70.35,70.41,26300.0,53.5592,53.5896,53.4983,53.544,26300.0
2011-07-01 14:00:00,70.41,70.42,70.35,70.38,16000.0,53.544,53.5516,53.4983,53.5211,16000.0
2011-07-01 14:10:00,70.39,70.46,70.39,70.44,49000.0,53.5287,53.582,53.5287,53.5668,49000.0
2011-07-01 14:20:00,70.43,70.45,70.41,70.41,19100.0,53.5592,53.5744,53.544,53.544,19100.0
2011-07-01 14:30:00,70.41,70.41,70.37,70.39,32100.0,53.544,53.544,53.5135,53.5287,32100.0
2011-07-01 14:40:00,70.39,70.41,70.34,70.35,33000.0,53.5287,53.544,53.4907,53.4983,33000.0
2011-07-01 14:50:00,70.35,70.37,70.33,70.34,45500.0,53.4983,53.5135,53.4831,53.4907,45500.0
2011-07-01 15:00:00,70.35,70.36,70.28,70.29,51800.0,53.4983,53.5059,53.4451,53.4527,51800.0
2011-07-01 15:10:00,70.29,70.32,70.28,70.3,33000.0,53.4527,53.4755,53.4451,53.4603,33000.0
2011-07-01 15:20:00,70.3,70.31,70.14,70.17,118800.0,53.4603,53.4679,53.3386,53.3614,118800.0
2011-07-01 15:30:00,70.18,70.39,70.17,70.39,53000.0,53.369,53.5287,53.3614,53.5287,53000.0
2011-07-01 15:40:00,70.39,70.39,70.29,70.3,111300.0,53.5287,53.5287,53.4527,53.4603,111300.0
2011-07-01 15:50:00,70.31,70.33,70.25,70.33,103000.0,53.4679,53.4831,53.4223,53.4831,103000.0
2011-07-05 09:30:00,70.38,70.56,69.98,70.05,80600.0,53.5211,53.658,53.217,53.2702,80600.0
2011-07-05 09:40:00,70.05,70.18,70.05,70.16,64600.0,53.2702,53.369,53.2702,53.3538,64600.0
2011-07-05 09:50:00,70.16,70.17,69.99,70.0,65600.0,53.3538,53.3614,53.2246,53.2322,65600.0
2011-07-05 10:00:00,69.99,70.11,69.93,70.11,78100.0,53.2246,53.3158,53.1789,53.3158,78100.0
2011-07-05 10:10:00,70.11,70.17,69.92,69.94,65300.0,53.3158,53.3614,53.1713,53.1865,65300.0
2011-07-05 10:20:00,69.94,70.0,69.79,69.8,60200.0,53.1865,53.2322,53.0725,53.0801,60200.0
2011-07-05 10:30:00,69.81,69.82,69.63,69.65,116700.0,53.0877,53.0953,52.9508,52.966,116700.0
2011-07-05 10:40:00,69.65,69.72,69.63,69.64,74200.0,52.966,53.0192,52.9508,52.9584,74200.0
2011-07-05 10:50:00,69.63,69.71,69.48,69.51,59000.0,52.9508,53.0116,52.8367,52.8595,59000.0
2011-07-05 11:00:00,69.52,69.56,69.41,69.43,75100.0,52.8671,52.8976,52.7835,52.7987,75100.0
2011-07-05 11:10:00,69.43,69.64,69.43,69.64,48200.0,52.7987,52.9584,52.7987,52.9584,48200.0
2011-07-05 11:20:00,69.64,69.71,69.61,69.64,41100.0,52.9584,53.0116,52.9356,52.9584,41100.0
2011-07-05 11:30:00,69.64,69.68,69.51,69.53,54200.0,52.9584,52.9888,52.8595,52.8747,54200.0
2011-07-05 11:40:00,69.52,69.58,69.48,69.56,48700.0,52.8671,52.9128,52.8367,52.8976,48700.0
2011-07-05 11:50:00,69.55,69.58,69.52,69.55,47700.0,52.89,52.9128,52.8671,52.89,47700.0
2011-07-05 12:00:00,69.56,69.71,69.54,69.7,50100.0,52.8976,53.0116,52.8824,53.004,50100.0
2011-07-05 12:10:00,69.7,69.75,69.7,69.75,29900.0,53.004,53.042,53.004,53.042,29900.0
2011-07-05 12:20:00,69.75,69.92,69.75,69.91,23200.0,53.042,53.1713,53.042,53.1637,23200.0
2011-07-05 12:30:00,69.92,70.0,69.92,70.0,23200.0,53.1713,53.2322,53.1713,53.2322,23200.0
2011-07-05 12:40:00,69.99,70.03,69.87,69.87,24300.0,53.2246,53.255,53.1333,53.1333,24300.0
2011-07-05 12:50:00,69.88,69.96,69.88,69.95,26600.0,53.1409,53.2017,53.1409,53.1941,26600.0
2011-07-05 13:00:00,69.96,69.97,69.9,69.93,35500.0,53.2017,53.2094,53.1561,53.1789,35500.0
2011-07-05 13:10:00,69.92,69.94,69.89,69.89,41500.0,53.1713,53.1865,53.1485,53.1485,41500.0
2011-07-05 13:20:00,69.9,69.91,69.88,69.89,25200.0,53.1561,53.1637,53.1409,53.1485,25200.0
2011-07-05 13:30:00,69.88,69.94,69.87,69.94,47500.0,53.1409,53.1865,53.1333,53.1865,47500.0
2011-07-05 13:40:00,69.94,69.99,69.92,69.98,35100.0,53.1865,53.2246,53.1713,53.217,35100.0
2011-07-05 13:50:00,69.98,70.07,69.95,70.07,13900.0,53.217,53.2854,53.1941,53.2854,13900.0
2011-07-05 14:00:00,70.08,70.12,69.79,69.84,62200.0,53.293,53.3234,53.0725,53.1105,62200.0
2011-07-05 14:10:00,69.85,69.93,69.7,69.71,51400.0,53.1181,53.1789,53.004,53.0116,51400.0
2011-07-05 14:20:00,69.7,69.71,69.57,69.59,45100.0,53.004,53.0116,52.9052,52.9204,45100.0
2011-07-05 14:30:00,69.58,69.8,69.57,69.8,36400.0,52.9128,53.0801,52.9052,53.0801,36400.0
2011-07-05 14:40:00,69.8,69.87,69.77,69.85,27000.0,53.0801,53.1333,53.0573,53.1181,27000.0
2011-07-05 14:50:00,69.83,69.92,69.8,69.91,22800.0,53.1029,53.1713,53.0801,53.1637,22800.0
2011-07-05 15:00:00,69.91,70.0,69.82,70.0,44000.0,53.1637,53.2322,53.0953,53.2322,44000.0
2011-07-05 15:10:00,69.99,70.0,69.9,69.96,36400.0,53.2246,53.2322,53.1561,53.2017,36400.0
2011-07-05 15:20:00,69.95,70.12,69.94,70.08,53200.0,53.1941,53.3234,53.1865,53.293,53200.0
2011-07-05 15:30:00,70.08,70.14,70.06,70.07,60900.0,53.293,53.3386,53.2778,53.2854,60900.0
2011-07-05 15:40:00,70.08,70.12,69.93,69.97,77000.0,53.293,53.3234,53.1789,53.2094,77000.0
2011-07-05 15:50:00,69.97,70.01,69.9,70.0,101800.0,53.2094,53.2398,53.1561,53.2322,101800.0
2011-07-06 09:30:00,69.95,70.23,69.9,70.21,47900.0,53.1941,53.4071,53.1561,53.3919,47900.0
2011-07-06 09:40:00,70.22,70.61,70.18,70.41,50900.0,53.3995,53.696,53.369,53.544,50900.0
2011-07-06 09:50:00,70.4,70.45,70.2,70.26,34800.0,53.5363,53.5744,53.3843,53.4299,34800.0
2011-07-06 10:00:00,70.26,70.41,70.11,70.22,58400.0,53.4299,53.544,53.3158,53.3995,58400.0
2011-07-06 10:10:00,70.22,70.31,69.98,70.02,43200.0,53.3995,53.4679,53.217,53.2474,43200.0
2011-07-06 10:20:00,70.03,70.11,69.96,70.11,65200.0,53.255,53.3158,53.2017,53.3158,65200.0
2011-07-06 10:30:00,70.13,70.21,70.08,70.21,35300.0,53.331,53.3919,53.293,53.3919,35300.0
2011-07-06 10:40:00,70.21,70.21,69.97,70.05,30800.0,53.3919,53.3919,53.2094,53.2702,30800.0
2011-07-06 10:50:00,70.04,70.12,69.87,69.95,51000.0,53.2626,53.3234,53.1333,53.1941,51000.0
2011-07-06 11:00:00,69.96,69.99,69.8,69.89,34900.0,53.2017,53.2246,53.0801,53.1485,34900.0
2011-07-06 11:10:00,69.89,70.03,69.89,70.01,38700.0,53.1485,53.255,53.1485,53.2398,38700.0
2011-07-06 11:20:00,70.0,70.1,69.91,69.93,35300.0,53.2322,53.3082,53.1637,53.1789,35300.0
2011-07-06 11:30:00,69.93,70.07,69.84,69.99,34100.0,53.1789,53.2854,53.1105,53.2246,34100.0
2011-07-06 11:40:00,69.99,70.09,69.97,70.03,46500.0,53.2246,53.3006,53.2094,53.255,46500.0
2011-07-06 11:50:00,70.03,70.03,69.91,69.92,30900.0,53.255,53.255,53.1637,53.1713,30900.0
2011-07-06 12:00:00,69.93,69.95,69.83,69.83,25800.0,53.1789,53.1941,53.1029,53.1029,25800.0
2011-07-06 12:10:00,69.84,69.96,69.83,69.95,25400.0,53.1105,53.2017,53.1029,53.1941,25400.0
2011-07-06 12:20:00,69.95,69.99,69.82,69.89,29800.0,53.1941,53.2246,53.0953,53.1485,29800.0
2011-07-06 12:30:00,69.9,70.07,69.86,70.07,26300.0,53.1561,53.2854,53.1257,53.2854,26300.0
2011-07-06 12:40:00,70.08,70.12,70.02,70.12,15100.0,53.293,53.3234,53.2474,53.3234,15100.0
2011-07-06 12:50:00,70.12,70.22,70.06,70.2,26900.0,53.3234,53.3995,53.2778,53.3843,26900.0
2011-07-06 13:00:00,70.19,70.23,70.1,70.12,24200.0,53.3767,53.4071,53.3082,53.3234,24200.0
2011-07-06 13:10:00,70.11,70.16,70.03,70.08,19600.0,53.3158,53.3538,53.255,53.293,19600.0
2011-07-06 13:20:00,70.08,70.12,69.99,70.05,23600.0,53.293,53.3234,53.2246,53.2702,23600.0
2011-07-06 13:30:00,70.04,70.12,69.99,70.12,16800.0,53.2626,53.3234,53.2246,53.3234,16800.0
2011-07-06 13:40:00,70.13,70.15,70.08,70.08,17900.0,53.331,53.3462,53.293,53.293,17900.0
2011-07-06 13:50:00,70.09,70.2,70.06,70.18,21900.0,53.3006,53.3843,53.2778,53.369,21900.0
2011-07-06 14:00:00,70.19,70.2,69.93,69.94,44700.0,53.3767,53.3843,53.1789,53.1865,44700.0
2011-07-06 14:10:00,69.95,69.99,69.72,69.76,115900.0,53.1941,53.2246,53.0192,53.0497,115900.0
2011-07-06 14:20:00,69.76,69.78,69.68,69.75,56700.0,53.0497,53.0649,52.9888,53.042,56700.0
2011-07-06 14:30:00,69.75,70.0,69.72,70.0,41700.0,53.042,53.2322,53.0192,53.2322,41700.0
2011-07-06 14:40:00,70.0,70.04,69.93,69.93,36600.0,53.2322,53.2626,53.1789,53.1789,36600.0
2011-07-06 14:50:00,69.94,69.95,69.78,69.79,65000.0,53.1865,53.1941,53.0649,53.0725,65000.0
2011-07-06 15:00:00,69.79,69.89,69.76,69.84,56100.0,53.0725,53.1485,53.0497,53.1105,56100.0
2011-07-06 15:10:00,69.84,69.87,69.76,69.8,54700.0,53.1105,53.1333,53.0497,53.0801,54700.0
2011-07-06 15:20:00,69.8,70.01,69.79,69.98,47000.0,53.0801,53.2398,53.0725,53.217,47000.0
2011-07-06 15:30:00,69.97,70.01,69.89,69.91,56900.0,53.2094,53.2398,53.1485,53.1637,56900.0
2011-07-06 15:40:00,69.91,69.98,69.84,69.91,73700.0,53.1637,53.217,53.1105,53.1637,73700.0
2011-07-06 15:50:00,69.91,70.02,69.91,70.0,63300.0,53.1637,53.2474,53.1637,53.2322,63300.0
2011-07-07 09:30:00,68.88,69.74,68.87,68.96,195200.0,52.3804,53.0344,52.3728,52.4413,195200.0
2011-07-07 09:40:00,68.98,69.11,68.85,69.03,197300.0,52.4565,52.5554,52.3576,52.4945,197300.0
2011-07-07 09:50:00,69.06,69.23,69.05,69.08,157600.0,52.5173,52.6466,52.5097,52.5325,157600.0
2011-07-07 10:00:00,69.09,69.14,68.59,68.62,195500.0,52.5401,52.5782,52.1599,52.1827,195500.0
2011-07-07 10:10:00,68.62,68.63,68.31,68.47,179800.0,52.1827,52.1903,51.947,52.0687,179800.0
2011-07-07 10:20:00,68.47,68.71,68.41,68.57,67100.0,52.0687,52.2512,52.023,52.1447,67100.0
2011-07-07 10:30:00,68.59,68.9,68.55,68.56,148500.0,52.1599,52.3957,52.1295,52.1371,148500.0
2011-07-07 10:40:00,68.56,68.64,68.48,68.55,136000.0,52.1371,52.1979,52.0763,52.1295,136000.0
2011-07-07 10:50:00,68.55,68.55,68.47,68.51,102100.0,52.1295,52.1295,52.0687,52.0991,102100.0
2011-07-07 11:00:00,68.5,68.52,68.36,68.44,113200.0,52.0915,52.1067,51.985,52.0458,113200.0
2011-07-07 11:10:00,68.44,68.63,68.4,68.62,63800.0,52.0458,52.1903,52.0154,52.1827,63800.0
2011-07-07 11:20:00,68.63,68.65,68.56,68.6,67000.0,52.1903,52.2055,52.1371,52.1675,67000.0
2011-07-07 11:30:00,68.6,68.62,68.54,68.6,97700.0,52.1675,52.1827,52.1219,52.1675,97700.0
2011-07-07 11:40:00,68.6,68.63,68.56,68.62,90900.0,52.1675,52.1903,52.1371,52.1827,90900.0
2011-07-07 11:50:00,68.63,68.63,68.35,68.35,116800.0,52.1903,52.1903,51.9774,51.9774,116800.0
2011-07-07 12:00:00,68.36,68.37,68.11,68.16,155700.0,51.985,51.9926,51.7949,51.8329,155700.0
2011-07-07 12:10:00,68.16,68.3,68.06,68.3,101100.0,51.8329,51.9394,51.7569,51.9394,101100.0
2011-07-07 12:20:00,68.3,68.39,68.3,68.35,54400.0,51.9394,52.0078,51.9394,51.9774,54400.0
2011-07-07 12:30:00,68.35,68.43,68.34,68.4,47700.0,51.9774,52.0382,51.9698,52.0154,47700.0
2011-07-07 12:40:00,68.41,68.5,68.41,68.45,40000.0,52.023,52.0915,52.023,52.0535,40000.0
2011-07-07 12:50:00,68.46,68.52,68.41,68.41,55100.0,52.0611,52.1067,52.023,52.023,55100.0
2011-07-07 13:00:00,68.42,68.42,68.36,68.41,53600.0,52.0306,52.0306,51.985,52.023,53600.0
2011-07-07 13:10:00,68.41,68.54,68.39,68.53,30000.0,52.023,52.1219,52.0078,52.1143,30000.0
2011-07-07 13:20:00,68.53,68.56,68.49,68.52,93200.0,52.1143,52.1371,52.0839,52.1067,93200.0
2011-07-07 13:30:00,68.53,68.53,68.4,68.4,101100.0,52.1143,52.1143,52.0154,52.0154,101100.0
2011-07-07 13:40:00,68.41,68.42,68.3,68.3,93800.0,52.023,52.0306,51.9394,51.9394,93800.0
2011-07-07 13:50:00,68.31,68.35,68.3,68.34,65800.0,51.947,51.9774,51.9394,51.9698,65800.0
2011-07-07 14:00:00,68.35,68.39,68.31,68.35,92900.0,51.9774,52.0078,51.947,51.9774,92900.0
2011-07-07 14:10:00,68.35,68.36,68.34,68.35,56000.0,51.9774,51.985,51.9698,51.9774,56000.0
2011-07-07 14:20:00,68.34,68.4,68.31,68.39,132300.0,51.9698,52.0154,51.947,52.0078,132300.0
2011-07-07 14:30:00,68.4,68.4,68.38,68.4,66900.0,52.0154,52.0154,52.0002,52.0154,66900.0
2011-07-07 14:40:00,68.4,68.5,68.4,68.47,141000.0,52.0154,52.0915,52.0154,52.0687,141000.0
2011-07-07 14:50:00,68.48,68.51,68.43,68.44,107300.0,52.0763,52.0991,52.0382,52.0458,107300.0
2011-07-07 15:00:00,68.45,68.45,68.43,68.45,171400.0,52.0535,52.0535,52.0382,52.0535,171400.0
2011-07-07 15:10:00,68.45,68.47,68.41,68.42,125000.0,52.0535,52.0687,52.023,52.0306,125000.0
2011-07-07 15:20:00,68.41,68.5,68.41,68.46,83000.0,52.023,52.0915,52.023,52.0611,83000.0
2011-07-07 15:30:00,68.46,68.47,68.43,68.45,152700.0,52.0611,52.0687,52.0382,52.0535,152700.0
2011-07-07 15:40:00,68.46,68.47,68.43,68.46,302400.0,52.0611,52.0687,52.0382,52.0611,302400.0
2011-07-07 15:50:00,68.46,68.55,68.39,68.49,652800.0,52.0611,52.1295,52.0078,52.0839,652800.0
2011-07-08 09:30:00,67.71,67.9,67.18,67.21,94800.0,51.4907,51.6352,51.0877,51.1105,94800.0
2011-07-08 09:40:00,67.24,67.4,67.13,67.13,143000.0,51.1333,51.255,51.0496,51.0496,143000.0
2011-07-08 09:50:00,67.13,67.35,67.03,67.3,105300.0,51.0496,51.2169,50.9736,51.1789,105300.0
2011-07-08 10:00:00,67.3,67.53,67.27,67.4,170100.0,51.1789,51.3538,51.1561,51.255,170100.0
2011-07-08 10:10:00,67.39,67.43,67.25,67.35,130300.0,51.2474,51.2778,51.1409,51.2169,130300.0
2011-07-08 10:20:00,67.35,67.71,67.3,67.65,90800.0,51.2169,51.4907,51.1789,51.4451,90800.0
2011-07-08 10:30:00,67.65,67.67,67.42,67.45,109900.0,51.4451,51.4603,51.2702,51.293,109900.0
2011-07-08 10:40:00,67.44,67.5,67.33,67.46,110600.0,51.2854,51.331,51.2017,51.3006,110600.0
2011-07-08 10:50:00,67.47,67.47,67.16,67.25,74400.0,51.3082,51.3082,51.0725,51.1409,74400.0
2011-07-08 11:00:00,67.25,67.25,67.19,67.24,66000.0,51.1409,51.1409,51.0953,51.1333,66000.0
2011-07-08 11:10:00,67.23,67.27,67.14,67.26,64500.0,51.1257,51.1561,51.0573,51.1485,64500.0
2011-07-08 11:20:00,67.27,67.39,67.27,67.35,51600.0,51.1561,51.2474,51.1561,51.2169,51600.0
2011-07-08 11:30:00,67.35,67.36,67.21,67.33,64200.0,51.2169,51.2246,51.1105,51.2017,64200.0
2011-07-08 11:40:00,67.34,67.4,67.31,67.4,49500.0,51.2093,51.255,51.1865,51.255,49500.0
2011-07-08 11:50:00,67.4,67.45,67.34,67.39,44500.0,51.255,51.293,51.2093,51.2474,44500.0
2011-07-08 12:00:00,67.38,67.39,67.32,67.37,36800.0,51.2398,51.2474,51.1941,51.2322,36800.0
2011-07-08 12:10:00,67.37,67.37,67.29,67.31,32300.0,51.2322,51.2322,51.1713,51.1865,32300.0
2011-07-08 12:20:00,67.32,67.35,67.23,67.3,35500.0,51.1941,51.2169,51.1257,51.1789,35500.0
2011-07-08 12:30:00,67.3,67.3,67.27,67.3,26100.0,51.1789,51.1789,51.1561,51.1789,26100.0
2011-07-08 12:40:00,67.3,67.41,67.29,67.4,43900.0,51.1789,51.2626,51.1713,51.255,43900.0
2011-07-08 12:50:00,67.4,67.41,67.32,67.4,39200.0,51.255,51.2626,51.1941,51.255,39200.0
2011-07-08 13:00:00,67.41,67.43,67.32,67.42,43500.0,51.2626,51.2778,51.1941,51.2702,43500.0
2011-07-08 13:10:00,67.42,67.44,67.36,67.44,58400.0,51.2702,51.2854,51.2246,51.2854,58400.0
2011-07-08 13:20:00,67.44,67.54,67.36,67.49,77100.0,51.2854,51.3614,51.2246,51.3234,77100.0
2011-07-08 13:30:00,67.49,67.65,67.49,67.63,59000.0,51.3234,51.4451,51.3234,51.4299,59000.0
2011-07-08 13:40:00,67.64,67.69,67.57,67.57,51100.0,51.4375,51.4755,51.3842,51.3842,51100.0
2011-07-08 13:50:00,67.58,67.7,67.58,67.65,45200.0,51.3919,51.4831,51.3919,51.4451,45200.0
2011-07-08 14:00:00,67.65,67.75,67.65,67.75,60900.0,51.4451,51.5211,51.4451,51.5211,60900.0
2011-07-08 14:10:00,67.74,67.75,67.63,67.68,96600.0,51.5135,51.5211,51.4299,51.4679,96600.0
2011-07-08 14:20:00,67.69,67.72,67.64,67.72,70300.0,51.4755,51.4983,51.4375,51.4983,70300.0
2011-07-08 14:30:00,67.72,67.81,67.71,67.8,92700.0,51.4983,51.5668,51.4907,51.5592,92700.0
2011-07-08 14:40:00,67.8,67.82,67.73,67.8,49300.0,51.5592,51.5744,51.5059,51.5592,49300.0
2011-07-08 14:50:00,67.81,67.84,67.76,67.78,44000.0,51.5668,51.5896,51.5287,51.5439,44000.0
2011-07-08 15:00:00,67.8,67.91,67.8,67.81,76000.0,51.5592,51.6428,51.5592,51.5668,76000.0
2011-07-08 15:10:00,67.81,67.85,67.8,67.82,57300.0,51.5668,51.5972,51.5592,51.5744,57300.0
2011-07-08 15:20:00,67.82,67.85,67.77,67.85,70800.0,51.5744,51.5972,51.5363,51.5972,70800.0
2011-07-08 15:30:00,67.84,67.97,67.82,67.91,121600.0,51.5896,51.6884,51.5744,51.6428,121600.0
2011-07-08 15:40:00,67.9,68.0,67.89,67.98,146000.0,51.6352,51.7112,51.6276,51.696,146000.0
2011-07-08 15:50:00,67.99,68.0,67.89,67.97,264100.0,51.7036,51.7112,51.6276,51.6884,264100.0
2011-07-11 09:30:00,67.76,67.76,67.38,67.45,114600.0,51.5287,51.5287,51.2398,51.293,114600.0
2011-07-11 09:40:00,67.45,67.56,67.31,67.48,84600.0,51.293,51.3766,51.1865,51.3158,84600.0
2011-07-11 09:50:00,67.55,67.84,67.48,67.65,80500.0,51.369,51.5896,51.3158,51.4451,80500.0
2011-07-11 10:00:00,67.65,67.75,67.6,67.64,77400.0,51.4451,51.5211,51.4071,51.4375,77400.0
2011-07-11 10:10:00,67.66,67.74,67.54,67.58,70500.0,51.4527,51.5135,51.3614,51.3919,70500.0
2011-07-11 10:20:00,67.58,67.59,67.28,67.33,51900.0,51.3919,51.3995,51.1637,51.2017,51900.0
2011-07-11 10:30:00,67.33,67.35,67.11,67.19,85600.0,51.2017,51.2169,51.0344,51.0953,85600.0
2011-07-11 10:40:00,67.18,67.26,67.17,67.18,56200.0,51.0877,51.1485,51.0801,51.0877,56200.0
2011-07-11 10:50:00,67.19,67.22,67.07,67.09,45600.0,51.0953,51.1181,51.004,51.0192,45600.0
2011-07-11 11:00:00,67.1,67.28,67.0,67.28,48300.0,51.0268,51.1637,50.9508,51.1637,48300.0
2011-07-11 11:10:00,67.28,67.36,67.28,67.34,60200.0,51.1637,51.2246,51.1637,51.2093,60200.0
2011-07-11 11:20:00,67.35,67.42,67.34,67.41,63500.0,51.2169,51.2702,51.2093,51.2626,63500.0
2011-07-11 11:30:00,67.41,67.44,67.38,67.44,55500.0,51.2626,51.2854,51.2398,51.2854,55500.0
2011-07-11 11:40:00,67.45,67.48,67.44,67.46,62200.0,51.293,51.3158,51.2854,51.3006,62200.0
2011-07-11 11:50:00,67.46,67.51,67.43,67.43,56300.0,51.3006,51.3386,51.2778,51.2778,56300.0
2011-07-11 12:00:00,67.42,67.45,67.31,67.32,49600.0,51.2702,51.293,51.1865,51.1941,49600.0
2011-07-11 12:10:00,67.34,67.44,67.34,67.43,13000.0,51.2093,51.2854,51.2093,51.2778,13000.0
2011-07-11 12:20:00,67.44,67.51,67.41,67.42,24700.0,51.2854,51.3386,51.2626,51.2702,24700.0
2011-07-11 12:30:00,67.41,67.48,67.4,67.41,108400.0,51.2626,51.3158,51.255,51.2626,108400.0
2011-07-11 12:40:00,67.41,67.47,67.38,67.4,39000.0,51.2626,51.3082,51.2398,51.255,39000.0
2011-07-11 12:50:00,67.39,67.48,67.39,67.48,35600.0,51.2474,51.3158,51.2474,51.3158,35600.0
2011-07-11 13:00:00,67.48,67.52,67.37,67.38,31300.0,51.3158,51.3462,51.2322,51.2398,31300.0
2011-07-11 13:10:00,67.38,67.39,67.27,67.28,26400.0,51.2398,51.2474,51.1561,51.1637,26400.0
2011-07-11 13:20:00,67.29,67.44,67.28,67.44,34300.0,51.1713,51.2854,51.1637,51.2854,34300.0
2011-07-11 13:30:00,67.44,67.46,67.35,67.42,22900.0,51.2854,51.3006,51.2169,51.2702,22900.0
2011-07-11 13:40:00,67.42,67.43,67.33,67.43,22400.0,51.2702,51.2778,51.2017,51.2778,22400.0
2011-07-11 13:50:00,67.44,67.48,67.39,67.47,27800.0,51.2854,51.3158,51.2474,51.3082,27800.0
2011-07-11 14:00:00,67.47,67.48,67.41,67.42,30100.0,51.3082,51.3158,51.2626,51.2702,30100.0
2011-07-11 14:10:00,67.43,67.48,67.38,67.4,22600.0,51.2778,51.3158,51.2398,51.255,22600.0
2011-07-11 14:20:00,67.39,67.42,67.28,67.28,38500.0,51.2474,51.2702,51.1637,51.1637,38500.0
2011-07-11 14:30:00,67.29,67.33,67.18,67.32,41500.0,51.1713,51.2017,51.0877,51.1941,41500.0
2011-07-11 14:40:00,67.32,67.37,67.29,67.29,43000.0,51.1941,51.2322,51.1713,51.1713,43000.0
2011-07-11 14:50:00,67.3,67.32,67.26,67.3,45400.0,51.1789,51.1941,51.1485,51.1789,45400.0
2011-07-11 15:00:00,67.3,67.31,67.23,67.24,64800.0,51.1789,51.1865,51.1257,51.1333,64800.0
2011-07-11 15:10:00,67.24,67.31,67.22,67.3,62000.0,51.1333,51.1865,51.1181,51.1789,62000.0
2011-07-11 15:20:00,67.29,67.41,67.27,67.41,229800.0,51.1713,51.2626,51.1561,51.2626,229800.0
2011-07-11 15:30:00,67.41,67.44,67.33,67.36,203400.0,51.2626,51.2854,51.2017,51.2246,203400.0
2011-07-11 15:40:00,67.37,67.44,67.27,67.29,88600.0,51.2322,51.2854,51.1561,51.1713,88600.0
2011-07-11 15:50:00,67.29,67.34,67.23,67.32,118500.0,51.1713,51.2093,51.1257,51.1941,118500.0
2011-07-12 09:30:00,67.35,67.36,67.13,67.13,70500.0,51.2169,51.2246,51.0496,51.0496,70500.0
2011-07-12 09:40:00,67.13,67.28,66.9,66.99,74500.0,51.0496,51.1637,50.8747,50.9432,74500.0
2011-07-12 09:50:00,66.96,67.1,66.75,66.89,101500.0,50.9204,51.0268,50.7607,50.8671,101500.0
2011-07-12 10:00:00,66.89,67.15,66.84,67.12,102400.0,50.8671,51.0649,50.8291,51.042,102400.0
2011-07-12 10:10:00,67.1,67.11,66.91,67.03,31800.0,51.0268,51.0344,50.8823,50.9736,31800.0
2011-07-12 10:20:00,67.02,67.11,66.88,67.03,34900.0,50.966,51.0344,50.8595,50.9736,34900.0
2011-07-12 10:30:00,67.03,67.07,66.86,66.98,38400.0,50.9736,51.004,50.8443,50.9356,38400.0
2011-07-12 10:40:00,66.98,67.01,66.82,66.82,60800.0,50.9356,50.9584,50.8139,50.8139,60800.0
2011-07-12 10:50:00,66.82,66.82,66.63,66.7,59900.0,50.8139,50.8139,50.6694,50.7226,59900.0
2011-07-12 11:00:00,66.71,66.84,66.63,66.66,41300.0,50.7303,50.8291,50.6694,50.6922,41300.0
2011-07-12 11:10:00,66.66,66.82,66.65,66.75,35000.0,50.6922,50.8139,50.6846,50.7607,35000.0
2011-07-12 11:20:00,66.75,66.97,66.74,66.9,39300.0,50.7607,50.928,50.7531,50.8747,39300.0
2011-07-12 11:30:00,66.9,66.98,66.89,66.9,30700.0,50.8747,50.9356,50.8671,50.8747,30700.0
2011-07-12 11:40:00,66.9,67.11,66.88,67.1,44300.0,50.8747,51.0344,50.8595,51.0268,44300.0
2011-07-12 11:50:00,67.09,67.13,67.02,67.08,27700.0,51.0192,51.0496,50.966,51.0116,27700.0
2011-07-12 12:00:00,67.06,67.07,66.93,67.01,41600.0,50.9964,51.004,50.8976,50.9584,41600.0
2011-07-12 12:10:00,67.01,67.05,66.98,67.02,25800.0,50.9584,50.9888,50.9356,50.966,25800.0
2011-07-12 12:20:00,67.03,67.08,66.98,66.98,19200.0,50.9736,51.0116,50.9356,50.9356,19200.0
2011-07-12 12:30:00,66.98,67.01,66.86,66.88,33900.0,50.9356,50.9584,50.8443,50.8595,33900.0
2011-07-12 12:40:00,66.88,66.9,66.84,66.87,27400.0,50.8595,50.8747,50.8291,50.8519,27400.0
2011-07-12 12:50:00,66.87,66.95,66.85,66.94,14500.0,50.8519,50.9128,50.8367,50.9052,14500.0
2011-07-12 13:00:00,66.94,67.0,66.91,66.99,21600.0,50.9052,50.9508,50.8823,50.9432,21600.0
2011-07-12 13:10:00,66.99,67.01,66.84,66.89,32900.0,50.9432,50.9584,50.8291,50.8671,32900.0
2011-07-12 13:20:00,66.9,66.94,66.81,66.81,26700.0,50.8747,50.9052,50.8063,50.8063,26700.0
2011-07-12 13:30:00,66.8,66.89,66.77,66.88,25800.0,50.7987,50.8671,50.7759,50.8595,25800.0
2011-07-12 13:40:00,66.88,66.91,66.84,66.9,20200.0,50.8595,50.8823,50.8291,50.8747,20200.0
2011-07-12 13:50:00,66.9,66.9,66.81,66.83,19900.0,50.8747,50.8747,50.8063,50.8215,19900.0
2011-07-12 14:00:00,66.82,66.97,66.8,66.92,44800.0,50.8139,50.928,50.7987,50.8899,44800.0
2011-07-12 14:10:00,66.92,67.16,66.92,67.12,56800.0,50.8899,51.0725,50.8899,51.042,56800.0
2011-07-12 14:20:00,67.12,67.18,67.02,67.07,30500.0,51.042,51.0877,50.966,51.004,30500.0
2011-07-12 14:30:00,67.07,67.11,66.91,66.95,59700.0,51.004,51.0344,50.8823,50.9128,59700.0
2011-07-12 14:40:00,66.97,67.02,66.92,67.02,42000.0,50.928,50.966,50.8899,50.966,42000.0
2011-07-12 14:50:00,67.01,67.07,66.92,67.0,44400.0,50.9584,51.004,50.8899,50.9508,44400.0
2011-07-12 15:00:00,67.0,67.13,67.0,67.13,89700.0,50.9508,51.0496,50.9508,51.0496,89700.0
2011-07-12 15:10:00,67.13,67.16,67.01,67.13,47700.0,51.0496,51.0725,50.9584,51.0496,47700.0
2011-07-12 15:20:00,67.13,67.19,66.94,67.03,76500.0,51.0496,51.0953,50.9052,50.9736,76500.0
2011-07-12 15:30:00,67.03,67.08,66.93,67.03,51500.0,50.9736,51.0116,50.8976,50.9736,51500.0
2011-07-12 15:40:00,67.03,67.04,66.73,66.73,119300.0,50.9736,50.9812,50.7455,50.7455,119300.0
2011-07-12 15:50:00,66.73,66.86,66.73,66.82,101100.0,50.7455,50.8443,50.7455,50.8139,101100.0
2011-07-13 09:30:00,66.93,67.15,66.88,67.0,200100.0,50.8976,51.0649,50.8595,50.9508,200100.0
2011-07-13 09:40:00,67.01,67.13,66.96,67.07,98000.0,50.9584,51.0496,50.9204,51.004,98000.0
2011-07-13 09:50:00,67.06,67.13,66.94,66.99,70500.0,50.9964,51.0496,50.9052,50.9432,70500.0
2011-07-13 10:00:00,66.99,67.25,66.98,67.09,186100.0,50.9432,51.1409,50.9356,51.0192,186100.0
2011-07-13 10:10:00,67.09,67.15,67.02,67.06,100900.0,51.0192,51.0649,50.966,50.9964,100900.0
2011-07-13 10:20:00,67.05,67.08,66.95,66.98,78200.0,50.9888,51.0116,50.9128,50.9356,78200.0
2011-07-13 10:30:00,66.99,67.11,66.99,67.01,94100.0,50.9432,51.0344,50.9432,50.9584,94100.0
2011-07-13 10:40:00,67.0,67.02,66.96,66.98,40700.0,50.9508,50.966,50.9204,50.9356,40700.0
2011-07-13 10:50:00,66.98,67.12,66.97,67.1,77200.0,50.9356,51.042,50.928,51.0268,77200.0
2011-07-13 11:00:00,67.1,67.12,67.01,67.03,39900.0,51.0268,51.042,50.9584,50.9736,39900.0
2011-07-13 11:10:00,67.03,67.11,67.03,67.09,40900.0,50.9736,51.0344,50.9736,51.0192,40900.0
2011-07-13 11:20:00,67.1,67.12,67.07,67.07,50200.0,51.0268,51.042,51.004,51.004,50200.0
2011-07-13 11:30:00,67.07,67.07,66.9,66.9,56800.0,51.004,51.004,50.8747,50.8747,56800.0
2011-07-13 11:40:00,66.91,66.92,66.83,66.83,79600.0,50.8823,50.8899,50.8215,50.8215,79600.0
2011-07-13 11:50:00,66.82,66.88,66.81,66.87,23500.0,50.8139,50.8595,50.8063,50.8519,23500.0
2011-07-13 12:00:00,66.87,66.88,66.85,66.88,27800.0,50.8519,50.8595,50.8367,50.8595,27800.0
2011-07-13 12:10:00,66.89,67.02,66.89,67.02,29100.0,50.8671,50.966,50.8671,50.966,29100.0
2011-07-13 12:20:00,67.01,67.06,67.01,67.06,13300.0,50.9584,50.9964,50.9584,50.9964,13300.0
2011-07-13 12:30:00,67.06,67.07,67.01,67.01,17700.0,50.9964,51.004,50.9584,50.9584,17700.0
2011-07-13 12:40:00,67.02,67.07,67.01,67.06,36500.0,50.966,51.004,50.9584,50.9964,36500.0
2011-07-13 12:50:00,67.06,67.06,66.99,67.01,27700.0,50.9964,50.9964,50.9432,50.9584,27700.0
2011-07-13 13:00:00,67.01,67.01,66.93,66.97,36000.0,50.9584,50.9584,50.8976,50.928,36000.0
2011-07-13 13:10:00,66.97,67.0,66.9,66.92,22300.0,50.928,50.9508,50.8747,50.8899,22300.0
2011-07-13 13:20:00,66.93,66.98,66.91,66.96,20100.0,50.8976,50.9356,50.8823,50.9204,20100.0
2011-07-13 13:30:00,66.97,67.05,66.96,67.03,34200.0,50.928,50.9888,50.9204,50.9736,34200.0
2011-07-13 13:40:00,67.02,67.03,66.99,67.0,18800.0,50.966,50.9736,50.9432,50.9508,18800.0
2011-07-13 13:50:00,66.99,67.02,66.89,66.93,25400.0,50.9432,50.966,50.8671,50.8976,25400.0
2011-07-13 14:00:00,66.92,67.03,66.91,67.0,33400.0,50.8899,50.9736,50.8823,50.9508,33400.0
2011-07-13 14:10:00,67.0,67.0,66.89,66.94,40500.0,50.9508,50.9508,50.8671,50.9052,40500.0
2011-07-13 14:20:00,66.93,66.94,66.81,66.85,31300.0,50.8976,50.9052,50.8063,50.8367,31300.0
2011-07-13 14:30:00,66.85,66.93,66.85,66.91,30200.0,50.8367,50.8976,50.8367,50.8823,30200.0
2011-07-13 14:40:00,66.9,66.92,66.86,66.91,33800.0,50.8747,50.8899,50.8443,50.8823,33800.0
2011-07-13 14:50:00,66.91,67.02,66.91,66.96,25500.0,50.8823,50.966,50.8823,50.9204,25500.0
2011-07-13 15:00:00,66.96,67.03,66.82,66.84,45300.0,50.9204,50.9736,50.8139,50.8291,45300.0
2011-07-13 15:10:00,66.85,66.89,66.67,66.68,55300.0,50.8367,50.8671,50.6998,50.7074,55300.0
2011-07-13 15:20:00,66.67,66.69,66.54,66.59,142900.0,50.6998,50.715,50.601,50.639,142900.0
2011-07-13 15:30:00,66.59,66.59,66.48,66.48,131200.0,50.639,50.639,50.5553,50.5553,131200.0
2011-07-13 15:40:00,66.49,66.52,66.38,66.44,138100.0,50.563,50.5858,50.4793,50.5249,138100.0
2011-07-13 15:50:00,66.44,66.55,66.43,66.5,210000.0,50.5249,50.6086,50.5173,50.5706,210000.0
2011-07-14 09:30:00,66.8,66.83,66.13,66.21,108800.0,50.7987,50.8215,50.2892,50.35,108800.0
2011-07-14 09:40:00,66.22,66.64,66.22,66.33,277300.0,50.3576,50.677,50.3576,50.4413,277300.0
2011-07-14 09:50:00,66.36,66.46,66.29,66.34,102300.0,50.4641,50.5401,50.4109,50.4489,102300.0
2011-07-14 10:00:00,66.35,66.38,66.21,66.21,124900.0,50.4565,50.4793,50.35,50.35,124900.0
2011-07-14 10:10:00,66.21,66.26,66.07,66.26,115500.0,50.35,50.388,50.2436,50.388,115500.0
2011-07-14 10:20:00,66.26,66.36,66.24,66.28,82500.0,50.388,50.4641,50.3728,50.4033,82500.0
2011-07-14 10:30:00,66.28,66.33,66.16,66.32,108500.0,50.4033,50.4413,50.312,50.4337,108500.0
2011-07-14 10:40:00,66.32,66.34,66.15,66.18,107100.0,50.4337,50.4489,50.3044,50.3272,107100.0
2011-07-14 10:50:00,66.17,66.2,65.81,65.85,143100.0,50.3196,50.3424,50.0458,50.0763,143100.0
2011-07-14 11:00:00,65.86,66.01,65.86,65.95,98200.0,50.0839,50.1979,50.0839,50.1523,98200.0
2011-07-14 11:10:00,65.95,66.03,65.85,65.98,46800.0,50.1523,50.2131,50.0763,50.1751,46800.0
2011-07-14 11:20:00,65.98,66.03,65.95,66.0,45700.0,50.1751,50.2131,50.1523,50.1903,45700.0
2011-07-14 11:30:00,66.0,66.0,65.83,65.83,53300.0,50.1903,50.1903,50.061,50.061,53300.0
2011-07-14 11:40:00,65.83,66.0,65.82,65.95,58700.0,50.061,50.1903,50.0534,50.1523,58700.0
2011-07-14 11:50:00,65.95,65.99,65.88,65.93,38600.0,50.1523,50.1827,50.0991,50.1371,38600.0
2011-07-14 12:00:00,65.94,65.94,65.79,65.82,43200.0,50.1447,50.1447,50.0306,50.0534,43200.0
2011-07-14 12:10:00,65.82,65.9,65.75,65.75,111000.0,50.0534,50.1143,50.0002,50.0002,111000.0
2011-07-14 12:20:00,65.75,65.77,65.62,65.75,48400.0,50.0002,50.0154,49.9014,50.0002,48400.0
2011-07-14 12:30:00,65.75,65.77,65.6,65.62,84600.0,50.0002,50.0154,49.8861,49.9014,84600.0
2011-07-14 12:40:00,65.62,65.64,65.56,65.62,64600.0,49.9014,49.9166,49.8557,49.9014,64600.0
2011-07-14 12:50:00,65.61,65.64,65.47,65.47,62400.0,49.8937,49.9166,49.7873,49.7873,62400.0
2011-07-14 13:00:00,65.46,65.54,65.43,65.51,51300.0,49.7797,49.8405,49.7569,49.8177,51300.0
2011-07-14 13:10:00,65.52,65.55,65.41,65.42,39600.0,49.8253,49.8481,49.7417,49.7493,39600.0
2011-07-14 13:20:00,65.42,65.64,65.39,65.63,58300.0,49.7493,49.9166,49.7264,49.909,58300.0
2011-07-14 13:30:00,65.64,65.79,65.42,65.49,221700.0,49.9166,50.0306,49.7493,49.8025,221700.0
2011-07-14 13:40:00,65.5,65.51,65.42,65.48,96300.0,49.8101,49.8177,49.7493,49.7949,96300.0
2011-07-14 13:50:00,65.47,65.58,65.43,65.58,67000.0,49.7873,49.8709,49.7569,49.8709,67000.0
2011-07-14 14:00:00,65.6,65.68,65.55,65.61,52500.0,49.8861,49.947,49.8481,49.8937,52500.0
2011-07-14 14:10:00,65.61,65.77,65.6,65.75,101200.0,49.8937,50.0154,49.8861,50.0002,101200.0
2011-07-14 14:20:00,65.75,65.83,65.7,65.73,80100.0,50.0002,50.061,49.9622,49.985,80100.0
2011-07-14 14:30:00,65.72,65.74,65.45,65.46,114400.0,49.9774,49.9926,49.7721,49.7797,114400.0
2011-07-14 14:40:00,65.46,65.51,65.42,65.44,78300.0,49.7797,49.8177,49.7493,49.7645,78300.0
2011-07-14 14:50:00,65.43,65.44,65.18,65.26,207300.0,49.7569,49.7645,49.5667,49.6276,207300.0
2011-07-14 15:00:00,65.26,65.48,65.26,65.33,109200.0,49.6276,49.7949,49.6276,49.6808,109200.0
2011-07-14 15:10:00,65.33,65.54,65.24,65.54,82200.0,49.6808,49.8405,49.6124,49.8405,82200.0
2011-07-14 15:20:00,65.55,65.62,65.46,65.49,113100.0,49.8481,49.9014,49.7797,49.8025,113100.0
2011-07-14 15:30:00,65.49,65.61,65.47,65.6,93800.0,49.8025,49.8937,49.7873,49.8861,93800.0
2011-07-14 15:40:00,65.59,65.61,65.47,65.52,125800.0,49.8785,49.8937,49.7873,49.8253,125800.0
2011-07-14 15:50:00,65.53,65.54,65.35,65.52,147300.0,49.8329,49.8405,49.696,49.8253,147300.0
2011-07-15 09:30:00,65.72,65.72,65.54,65.57,219900.0,49.9774,49.9774,49.8405,49.8633,219900.0
2011-07-15 09:40:00,65.57,65.57,65.25,65.26,70800.0,49.8633,49.8633,49.62,49.6276,70800.0
2011-07-15 09:50:00,65.24,65.31,64.93,65.08,111400.0,49.6124,49.6656,49.3766,49.4907,111400.0
2011-07-15 10:00:00,65.07,65.34,65.07,65.14,82700.0,49.4831,49.6884,49.4831,49.5363,82700.0
2011-07-15 10:10:00,65.13,65.14,64.82,64.84,64700.0,49.5287,49.5363,49.293,49.3082,64700.0
2011-07-15 10:20:00,64.81,64.88,64.7,64.87,83600.0,49.2854,49.3386,49.2017,49.331,83600.0
2011-07-15 10:30:00,64.91,65.01,64.77,64.77,57900.0,49.3614,49.4375,49.255,49.255,57900.0
2011-07-15 10:40:00,64.76,65.05,64.74,64.98,48900.0,49.2474,49.4679,49.2321,49.4147,48900.0
2011-07-15 10:50:00,64.98,65.03,64.89,64.93,37500.0,49.4147,49.4527,49.3462,49.3766,37500.0
2011-07-15 11:00:00,64.93,64.94,64.76,64.87,46400.0,49.3766,49.3842,49.2474,49.331,46400.0
2011-07-15 11:10:00,64.87,64.98,64.69,64.7,80900.0,49.331,49.4147,49.1941,49.2017,80900.0
2011-07-15 11:20:00,64.71,64.74,64.63,64.67,62100.0,49.2093,49.2321,49.1485,49.1789,62100.0
2011-07-15 11:30:00,64.67,64.69,64.58,64.67,79400.0,49.1789,49.1941,49.1105,49.1789,79400.0
2011-07-15 11:40:00,64.68,64.69,64.54,64.56,81300.0,49.1865,49.1941,49.0801,49.0953,81300.0
2011-07-15 11:50:00,64.57,64.62,64.56,64.58,71500.0,49.1029,49.1409,49.0953,49.1105,71500.0
2011-07-15 12:00:00,64.58,64.65,64.46,64.5,233900.0,49.1105,49.1637,49.0192,49.0496,233900.0
2011-07-15 12:10:00,64.51,64.58,64.37,64.37,55200.0,49.0572,49.1105,48.9508,48.9508,55200.0
2011-07-15 12:20:00,64.38,64.42,64.29,64.34,58500.0,48.9584,48.9888,48.8899,48.928,58500.0
2011-07-15 12:30:00,64.33,64.39,64.21,64.21,113200.0,48.9204,48.966,48.8291,48.8291,113200.0
2011-07-15 12:40:00,64.21,64.22,63.98,64.03,121500.0,48.8291,48.8367,48.6542,48.6922,121500.0
2011-07-15 12:50:00,64.03,64.18,64.01,64.16,52400.0,48.6922,48.8063,48.677,48.7911,52400.0
2011-07-15 13:00:00,64.15,64.16,64.09,64.15,36600.0,48.7835,48.7911,48.7378,48.7835,36600.0
2011-07-15 13:10:00,64.15,64.17,64.12,64.15,59200.0,48.7835,48.7987,48.7607,48.7835,59200.0
2011-07-15 13:20:00,64.14,64.2,64.1,64.17,59000.0,48.7759,48.8215,48.7455,48.7987,59000.0
2011-07-15 13:30:00,64.17,64.26,64.17,64.26,39400.0,48.7987,48.8671,48.7987,48.8671,39400.0
2011-07-15 13:40:00,64.25,64.27,64.19,64.23,51200.0,48.8595,48.8747,48.8139,48.8443,51200.0
2011-07-15 13:50:00,64.23,64.26,64.11,64.11,66500.0,48.8443,48.8671,48.7531,48.7531,66500.0
2011-07-15 14:00:00,64.11,64.13,63.97,64.0,119900.0,48.7531,48.7683,48.6466,48.6694,119900.0
2011-07-15 14:10:00,63.99,64.03,63.97,64.0,51700.0,48.6618,48.6922,48.6466,48.6694,51700.0
2011-07-15 14:20:00,64.0,64.0,63.92,63.94,46000.0,48.6694,48.6694,48.6086,48.6238,46000.0
2011-07-15 14:30:00,63.94,64.01,63.84,63.84,178800.0,48.6238,48.677,48.5477,48.5477,178800.0
2011-07-15 14:40:00,63.85,64.0,63.84,63.97,94000.0,48.5553,48.6694,48.5477,48.6466,94000.0
2011-07-15 14:50:00,63.97,64.0,63.88,63.97,75400.0,48.6466,48.6694,48.5782,48.6466,75400.0
2011-07-15 15:00:00,63.97,64.15,63.96,64.14,126700.0,48.6466,48.7835,48.639,48.7759,126700.0
2011-07-15 15:10:00,64.14,64.24,64.13,64.17,159500.0,48.7759,48.8519,48.7683,48.7987,159500.0
2011-07-15 15:20:00,64.18,64.55,64.16,64.5,190700.0,48.8063,49.0877,48.7911,49.0496,190700.0
2011-07-15 15:30:00,64.51,64.6,64.51,64.58,163500.0,49.0572,49.1257,49.0572,49.1105,163500.0
2011-07-15 15:40:00,64.58,64.61,64.56,64.6,384800.0,49.1105,49.1333,49.0953,49.1257,384800.0
2011-07-15 15:50:00,64.59,64.61,64.55,64.61,334800.0,49.1181,49.1333,49.0877,49.1333,334800.0
2011-07-18 09:30:00,64.51,64.63,63.91,64.15,101700.0,49.0572,49.1485,48.601,48.7835,101700.0
2011-07-18 09:40:00,64.15,64.18,63.85,63.85,84900.0,48.7835,48.8063,48.5553,48.5553,84900.0
2011-07-18 09:50:00,63.85,64.03,63.82,63.84,67300.0,48.5553,48.6922,48.5325,48.5477,67300.0
2011-07-18 10:00:00,63.84,63.86,63.58,63.67,98700.0,48.5477,48.5629,48.35,48.4185,98700.0
2011-07-18 10:10:00,63.67,63.81,63.62,63.69,121700.0,48.4185,48.5249,48.3804,48.4337,121700.0
2011-07-18 10:20:00,63.69,63.87,63.68,63.82,76600.0,48.4337,48.5705,48.4261,48.5325,76600.0
2011-07-18 10:30:00,63.82,63.87,63.72,63.84,110900.0,48.5325,48.5705,48.4565,48.5477,110900.0
2011-07-18 10:40:00,63.84,63.98,63.83,63.84,59000.0,48.5477,48.6542,48.5401,48.5477,59000.0
2011-07-18 10:50:00,63.84,63.98,63.78,63.88,50800.0,48.5477,48.6542,48.5021,48.5782,50800.0
2011-07-18 11:00:00,63.87,63.98,63.84,63.86,41300.0,48.5705,48.6542,48.5477,48.5629,41300.0
2011-07-18 11:10:00,63.86,63.94,63.78,63.94,39100.0,48.5629,48.6238,48.5021,48.6238,39100.0
2011-07-18 11:20:00,63.95,64.06,63.82,63.99,49800.0,48.6314,48.715,48.5325,48.6618,49800.0
2011-07-18 11:30:00,63.98,64.01,63.69,63.73,89300.0,48.6542,48.677,48.4337,48.4641,89300.0
2011-07-18 11:40:00,63.73,63.86,63.72,63.86,55600.0,48.4641,48.5629,48.4565,48.5629,55600.0
2011-07-18 11:50:00,63.85,63.95,63.85,63.89,54400.0,48.5553,48.6314,48.5553,48.5858,54400.0
2011-07-18 12:00:00,63.9,64.03,63.89,63.98,52200.0,48.5934,48.6922,48.5858,48.6542,52200.0
2011-07-18 12:10:00,63.99,64.16,63.99,64.07,56900.0,48.6618,48.7911,48.6618,48.7226,56900.0
2011-07-18 12:20:00,64.07,64.29,64.06,64.27,127900.0,48.7226,48.8899,48.715,48.8747,127900.0
2011-07-18 12:30:00,64.26,64.44,64.26,64.39,97800.0,48.8671,49.004,48.8671,48.966,97800.0
2011-07-18 12:40:00,64.39,64.39,64.25,64.26,42600.0,48.966,48.966,48.8595,48.8671,42600.0
2011-07-18 12:50:00,64.25,64.3,64.23,64.29,26800.0,48.8595,48.8975,48.8443,48.8899,26800.0
2011-07-18 13:00:00,64.29,64.32,64.21,64.3,34300.0,48.8899,48.9128,48.8291,48.8975,34300.0
2011-07-18 13:10:00,64.32,64.32,64.16,64.2,37400.0,48.9128,48.9128,48.7911,48.8215,37400.0
2011-07-18 13:20:00,64.2,64.31,64.2,64.31,64000.0,48.8215,48.9051,48.8215,48.9051,64000.0
2011-07-18 13:30:00,64.32,64.51,64.31,64.44,111100.0,48.9128,49.0572,48.9051,49.004,111100.0
2011-07-18 13:40:00,64.43,64.43,64.29,64.34,61800.0,48.9964,48.9964,48.8899,48.928,61800.0
2011-07-18 13:50:00,64.34,64.4,64.33,64.36,69400.0,48.928,48.9736,48.9204,48.9432,69400.0
2011-07-18 14:00:00,64.36,64.38,64.21,64.35,45400.0,48.9432,48.9584,48.8291,48.9356,45400.0
2011-07-18 14:10:00,64.36,64.41,64.34,64.35,144300.0,48.9432,48.9812,48.928,48.9356,144300.0
2011-07-18 14:20:00,64.36,64.38,64.29,64.32,26300.0,48.9432,48.9584,48.8899,48.9128,26300.0
2011-07-18 14:30:00,64.32,64.32,64.14,64.25,34900.0,48.9128,48.9128,48.7759,48.8595,34900.0
2011-07-18 14:40:00,64.25,64.32,64.23,64.24,33600.0,48.8595,48.9128,48.8443,48.8519,33600.0
2011-07-18 14:50:00,64.24,64.42,64.24,64.42,94200.0,48.8519,48.9888,48.8519,48.9888,94200.0
2011-07-18 15:00:00,64.42,64.46,64.33,64.35,138100.0,48.9888,49.0192,48.9204,48.9356,138100.0
2011-07-18 15:10:00,64.35,64.36,64.25,64.33,43100.0,48.9356,48.9432,48.8595,48.9204,43100.0
2011-07-18 15:20:00,64.33,64.42,64.29,64.42,73200.0,48.9204,48.9888,48.8899,48.9888,73200.0
2011-07-18 15:30:00,64.41,64.45,64.31,64.35,94900.0,48.9812,49.0116,48.9051,48.9356,94900.0
2011-07-18 15:40:00,64.36,64.44,64.3,64.43,146500.0,48.9432,49.004,48.8975,48.9964,146500.0
2011-07-18 15:50:00,64.43,64.45,64.35,64.39,198600.0,48.9964,49.0116,48.9356,48.966,198600.0
2011-07-19 09:30:00,64.54,64.78,64.33,64.4,212800.0,49.0801,49.2626,48.9204,48.9736,212800.0
2011-07-19 09:40:00,64.4,64.48,64.37,64.42,129300.0,48.9736,49.0344,48.9508,48.9888,129300.0
2011-07-19 09:50:00,64.42,64.44,64.33,64.36,87900.0,48.9888,49.004,48.9204,48.9432,87900.0
2011-07-19 10:00:00,64.36,64.39,64.3,64.36,93600.0,48.9432,48.966,48.8975,48.9432,93600.0
2011-07-19 10:10:00,64.35,64.46,64.3,64.4,76300.0,48.9356,49.0192,48.8975,48.9736,76300.0
2011-07-19 10:20:00,64.4,64.41,64.22,64.22,65500.0,48.9736,48.9812,48.8367,48.8367,65500.0
2011-07-19 10:30:00,64.22,64.35,64.2,64.31,46200.0,48.8367,48.9356,48.8215,48.9051,46200.0
2011-07-19 10:40:00,64.32,64.35,64.27,64.35,32500.0,48.9128,48.9356,48.8747,48.9356,32500.0
2011-07-19 10:50:00,64.36,64.4,64.3,64.32,69600.0,48.9432,48.9736,48.8975,48.9128,69600.0
2011-07-19 11:00:00,64.33,64.41,64.31,64.39,47700.0,48.9204,48.9812,48.9051,48.966,47700.0
2011-07-19 11:10:00,64.39,64.41,64.35,64.37,49500.0,48.966,48.9812,48.9356,48.9508,49500.0
2011-07-19 11:20:00,64.37,64.42,64.37,64.39,61200.0,48.9508,48.9888,48.9508,48.966,61200.0
2011-07-19 11:30:00,64.39,64.45,64.36,64.36,110200.0,48.966,49.0116,48.9432,48.9432,110200.0
2011-07-19 11:40:00,64.36,64.37,64.3,64.34,38500.0,48.9432,48.9508,48.8975,48.928,38500.0
2011-07-19 11:50:00,64.35,64.36,64.21,64.23,65100.0,48.9356,48.9432,48.8291,48.8443,65100.0
2011-07-19 12:00:00,64.23,64.3,64.21,64.23,58900.0,48.8443,48.8975,48.8291,48.8443,58900.0
2011-07-19 12:10:00,64.23,64.27,64.22,64.22,55800.0,48.8443,48.8747,48.8367,48.8367,55800.0
2011-07-19 12:20:00,64.22,64.23,64.18,64.19,39900.0,48.8367,48.8443,48.8063,48.8139,39900.0
2011-07-19 12:30:00,64.2,64.25,64.13,64.13,40900.0,48.8215,48.8595,48.7683,48.7683,40900.0
2011-07-19 12:40:00,64.13,64.13,64.0,64.09,36800.0,48.7683,48.7683,48.6694,48.7378,36800.0
2011-07-19 12:50:00,64.09,64.17,64.04,64.16,25100.0,48.7378,48.7987,48.6998,48.7911,25100.0
2011-07-19 13:00:00,64.17,64.22,64.14,64.19,27300.0,48.7987,48.8367,48.7759,48.8139,27300.0
2011-07-19 13:10:00,64.18,64.35,64.13,64.29,61300.0,48.8063,48.9356,48.7683,48.8899,61300.0
2011-07-19 13:20:00,64.29,64.29,64.19,64.2,60400.0,48.8899,48.8899,48.8139,48.8215,60400.0
2011-07-19 13:30:00,64.21,64.38,64.15,64.32,74800.0,48.8291,48.9584,48.7835,48.9128,74800.0
2011-07-19 13:40:00,64.32,64.45,64.32,64.44,79400.0,48.9128,49.0116,48.9128,49.004,79400.0
2011-07-19 13:50:00,64.44,64.46,64.41,64.41,76000.0,49.004,49.0192,48.9812,48.9812,76000.0
2011-07-19 14:00:00,64.41,64.42,64.36,64.42,86400.0,48.9812,48.9888,48.9432,48.9888,86400.0
2011-07-19 14:10:00,64.42,64.43,64.27,64.27,104500.0,48.9888,48.9964,48.8747,48.8747,104500.0
2011-07-19 14:20:00,64.26,64.27,64.16,64.21,55300.0,48.8671,48.8747,48.7911,48.8291,55300.0
2011-07-19 14:30:00,64.21,64.39,64.2,64.39,62200.0,48.8291,48.966,48.8215,48.966,62200.0
2011-07-19 14:40:00,64.39,64.43,64.34,64.41,92900.0,48.966,48.9964,48.928,48.9812,92900.0
2011-07-19 14:50:00,64.41,64.43,64.32,64.33,72500.0,48.9812,48.9964,48.9128,48.9204,72500.0
2011-07-19 15:00:00,64.33,64.48,64.32,64.39,98900.0,48.9204,49.0344,48.9128,48.966,98900.0
2011-07-19 15:10:00,64.4,64.46,64.35,64.44,90000.0,48.9736,49.0192,48.9356,49.004,90000.0
2011-07-19 15:20:00,64.44,64.47,64.4,64.45,75200.0,49.004,49.0268,48.9736,49.0116,75200.0
2011-07-19 15:30:00,64.45,64.49,64.42,64.48,171000.0,49.0116,49.042,48.9888,49.0344,171000.0
2011-07-19 15:40:00,64.48,64.5,64.36,64.36,88100.0,49.0344,49.0496,48.9432,48.9432,88100.0
2011-07-19 15:50:00,64.36,64.42,64.32,64.4,127200.0,48.9432,48.9888,48.9128,48.9736,127200.0
2011-07-20 09:30:00,65.97,65.98,65.15,65.34,182300.0,50.1675,50.1751,49.5439,49.6884,182300.0
2011-07-20 09:40:00,65.32,65.4,65.15,65.23,73200.0,49.6732,49.7341,49.5439,49.6048,73200.0
2011-07-20 09:50:00,65.22,65.22,64.79,64.84,82700.0,49.5972,49.5972,49.2702,49.3082,82700.0
2011-07-20 10:00:00,64.83,65.29,64.76,65.27,75200.0,49.3006,49.6504,49.2474,49.6352,75200.0
2011-07-20 10:10:00,65.25,65.3,64.98,65.07,67000.0,49.62,49.658,49.4147,49.4831,67000.0
2011-07-20 10:20:00,65.08,65.28,65.08,65.27,52200.0,49.4907,49.6428,49.4907,49.6352,52200.0
2011-07-20 10:30:00,65.26,65.29,65.04,65.04,121900.0,49.6276,49.6504,49.4603,49.4603,121900.0
2011-07-20 10:40:00,65.03,65.03,64.96,65.0,100300.0,49.4527,49.4527,49.3994,49.4299,100300.0
2011-07-20 10:50:00,64.99,65.01,64.94,64.98,33000.0,49.4223,49.4375,49.3842,49.4147,33000.0
2011-07-20 11:00:00,64.96,64.99,64.82,64.82,46700.0,49.3994,49.4223,49.293,49.293,46700.0
2011-07-20 11:10:00,64.81,64.91,64.8,64.9,51300.0,49.2854,49.3614,49.2778,49.3538,51300.0
2011-07-20 11:20:00,64.9,64.91,64.83,64.83,43900.0,49.3538,49.3614,49.3006,49.3006,43900.0
2011-07-20 11:30:00,64.83,64.95,64.77,64.86,64200.0,49.3006,49.3918,49.255,49.3234,64200.0
2011-07-20 11:40:00,64.86,64.88,64.76,64.78,72800.0,49.3234,49.3386,49.2474,49.2626,72800.0
2011-07-20 11:50:00,64.8,64.85,64.78,64.84,41700.0,49.2778,49.3158,49.2626,49.3082,41700.0
2011-07-20 12:00:00,64.83,64.92,64.83,64.9,43500.0,49.3006,49.369,49.3006,49.3538,43500.0
2011-07-20 12:10:00,64.9,64.95,64.83,64.84,32000.0,49.3538,49.3918,49.3006,49.3082,32000.0
2011-07-20 12:20:00,64.84,64.97,64.8,64.93,33200.0,49.3082,49.4071,49.2778,49.3766,33200.0
2011-07-20 12:30:00,64.94,64.95,64.88,64.91,40900.0,49.3842,49.3918,49.3386,49.3614,40900.0
2011-07-20 12:40:00,64.92,64.97,64.91,64.97,98300.0,49.369,49.4071,49.3614,49.4071,98300.0
2011-07-20 12:50:00,64.97,64.99,64.94,64.97,38300.0,49.4071,49.4223,49.3842,49.4071,38300.0
2011-07-20 13:00:00,64.97,64.97,64.9,64.93,27700.0,49.4071,49.4071,49.3538,49.3766,27700.0
2011-07-20 13:10:00,64.92,64.92,64.81,64.82,31400.0,49.369,49.369,49.2854,49.293,31400.0
2011-07-20 13:20:00,64.82,64.9,64.81,64.9,31900.0,49.293,49.3538,49.2854,49.3538,31900.0
2011-07-20 13:30:00,64.9,65.12,64.9,65.12,34800.0,49.3538,49.5211,49.3538,49.5211,34800.0
2011-07-20 13:40:00,65.11,65.17,65.09,65.16,27300.0,49.5135,49.5591,49.4983,49.5515,27300.0
2011-07-20 13:50:00,65.17,65.21,65.16,65.19,21800.0,49.5591,49.5896,49.5515,49.5744,21800.0
2011-07-20 14:00:00,65.19,65.21,65.18,65.19,35200.0,49.5744,49.5896,49.5667,49.5744,35200.0
2011-07-20 14:10:00,65.19,65.21,65.17,65.2,27900.0,49.5744,49.5896,49.5591,49.582,27900.0
2011-07-20 14:20:00,65.21,65.27,65.19,65.24,39300.0,49.5896,49.6352,49.5744,49.6124,39300.0
2011-07-20 14:30:00,65.25,65.27,65.2,65.27,38700.0,49.62,49.6352,49.582,49.6352,38700.0
2011-07-20 14:40:00,65.27,65.29,65.13,65.13,45200.0,49.6352,49.6504,49.5287,49.5287,45200.0
2011-07-20 14:50:00,65.13,65.16,65.1,65.14,69000.0,49.5287,49.5515,49.5059,49.5363,69000.0
2011-07-20 15:00:00,65.14,65.16,65.1,65.14,33100.0,49.5363,49.5515,49.5059,49.5363,33100.0
2011-07-20 15:10:00,65.14,65.21,65.14,65.2,49900.0,49.5363,49.5896,49.5363,49.582,49900.0
2011-07-20 15:20:00,65.2,65.2,65.09,65.12,62100.0,49.582,49.582,49.4983,49.5211,62100.0
2011-07-20 15:30:00,65.11,65.11,65.05,65.06,37100.0,49.5135,49.5135,49.4679,49.4755,37100.0
2011-07-20 15:40:00,65.05,65.06,64.89,64.9,58400.0,49.4679,49.4755,49.3462,49.3538,58400.0
2011-07-20 15:50:00,64.9,64.97,64.89,64.97,99000.0,49.3538,49.4071,49.3462,49.4071,99000.0
2011-07-21 09:30:00,65.47,65.52,65.26,65.37,110200.0,49.7873,49.8253,49.6276,49.7112,110200.0
2011-07-21 09:40:00,65.39,65.4,65.28,65.38,207700.0,49.7264,49.7341,49.6428,49.7188,207700.0
2011-07-21 09:50:00,65.38,65.52,65.36,65.47,144800.0,49.7188,49.8253,49.7036,49.7873,144800.0
2011-07-21 10:00:00,65.47,65.8,65.44,65.69,191800.0,49.7873,50.0382,49.7645,49.9546,191800.0
2011-07-21 10:10:00,65.7,65.72,65.65,65.7,67900.0,49.9622,49.9774,49.9242,49.9622,67900.0
2011-07-21 10:20:00,65.7,65.78,65.66,65.78,90400.0,49.9622,50.023,49.9318,50.023,90400.0
2011-07-21 10:30:00,65.79,65.86,65.76,65.82,95400.0,50.0306,50.0839,50.0078,50.0534,95400.0
2011-07-21 10:40:00,65.82,65.84,65.76,65.81,29900.0,50.0534,50.0687,50.0078,50.0458,29900.0
2011-07-21 10:50:00,65.81,65.88,65.78,65.8,80200.0,50.0458,50.0991,50.023,50.0382,80200.0
2011-07-21 11:00:00,65.8,65.85,65.75,65.79,17800.0,50.0382,50.0763,50.0002,50.0306,17800.0
2011-07-21 11:10:00,65.79,65.9,65.79,65.85,28000.0,50.0306,50.1143,50.0306,50.0763,28000.0
2011-07-21 11:20:00,65.85,65.86,65.71,65.74,31300.0,50.0763,50.0839,49.9698,49.9926,31300.0
2011-07-21 11:30:00,65.75,65.78,65.54,65.57,88700.0,50.0002,50.023,49.8405,49.8633,88700.0
2011-07-21 11:40:00,65.57,65.58,65.45,65.55,51500.0,49.8633,49.8709,49.7721,49.8481,51500.0
2011-07-21 11:50:00,65.56,65.65,65.53,65.64,78300.0,49.8557,49.9242,49.8329,49.9166,78300.0
2011-07-21 12:00:00,65.64,65.66,65.58,65.59,59000.0,49.9166,49.9318,49.8709,49.8785,59000.0
2011-07-21 12:10:00,65.58,65.59,65.43,65.43,53100.0,49.8709,49.8785,49.7569,49.7569,53100.0
2011-07-21 12:20:00,65.45,65.55,65.41,65.55,33300.0,49.7721,49.8481,49.7417,49.8481,33300.0
2011-07-21 12:30:00,65.54,65.67,65.53,65.63,74700.0,49.8405,49.9394,49.8329,49.909,74700.0
2011-07-21 12:40:00,65.64,65.82,65.62,65.82,150700.0,49.9166,50.0534,49.9014,50.0534,150700.0
2011-07-21 12:50:00,65.81,65.81,65.58,65.68,89000.0,50.0458,50.0458,49.8709,49.947,89000.0
2011-07-21 13:00:00,65.68,65.7,65.61,65.63,64900.0,49.947,49.9622,49.8937,49.909,64900.0
2011-07-21 13:10:00,65.64,65.73,65.63,65.69,55100.0,49.9166,49.985,49.909,49.9546,55100.0
2011-07-21 13:20:00,65.69,65.7,65.65,65.68,43200.0,49.9546,49.9622,49.9242,49.947,43200.0
2011-07-21 13:30:00,65.68,65.7,65.63,65.67,94400.0,49.947,49.9622,49.909,49.9394,94400.0
2011-07-21 13:40:00,65.67,65.67,65.58,65.59,33000.0,49.9394,49.9394,49.8709,49.8785,33000.0
2011-07-21 13:50:00,65.58,65.68,65.57,65.64,40600.0,49.8709,49.947,49.8633,49.9166,40600.0
2011-07-21 14:00:00,65.64,65.68,65.57,65.61,32700.0,49.9166,49.947,49.8633,49.8937,32700.0
2011-07-21 14:10:00,65.62,65.64,65.57,65.59,35600.0,49.9014,49.9166,49.8633,49.8785,35600.0
2011-07-21 14:20:00,65.58,65.63,65.56,65.59,66500.0,49.8709,49.909,49.8557,49.8785,66500.0
2011-07-21 14:30:00,65.59,65.65,65.57,65.61,82600.0,49.8785,49.9242,49.8633,49.8937,82600.0
2011-07-21 14:40:00,65.61,65.7,65.61,65.63,92500.0,49.8937,49.9622,49.8937,49.909,92500.0
2011-07-21 14:50:00,65.62,65.66,65.55,65.64,55100.0,49.9014,49.9318,49.8481,49.9166,55100.0
2011-07-21 15:00:00,65.64,65.67,65.56,65.57,91000.0,49.9166,49.9394,49.8557,49.8633,91000.0
2011-07-21 15:10:00,65.57,65.65,65.55,65.64,62600.0,49.8633,49.9242,49.8481,49.9166,62600.0
2011-07-21 15:20:00,65.64,65.64,65.54,65.54,85600.0,49.9166,49.9166,49.8405,49.8405,85600.0
2011-07-21 15:30:00,65.55,65.61,65.54,65.57,62900.0,49.8481,49.8937,49.8405,49.8633,62900.0
2011-07-21 15:40:00,65.57,65.63,65.53,65.55,70600.0,49.8633,49.909,49.8329,49.8481,70600.0
2011-07-21 15:50:00,65.55,65.59,65.52,65.58,110700.0,49.8481,49.8785,49.8253,49.8709,110700.0
2011-07-22 09:30:00,65.45,65.45,64.98,64.98,83000.0,49.7721,49.7721,49.4147,49.4147,83000.0
2011-07-22 09:40:00,64.99,65.01,64.76,64.91,46800.0,49.4223,49.4375,49.2474,49.3614,46800.0
2011-07-22 09:50:00,64.91,64.92,64.55,64.6,52700.0,49.3614,49.369,49.0877,49.1257,52700.0
2011-07-22 10:00:00,64.6,64.99,64.6,64.94,59200.0,49.1257,49.4223,49.1257,49.3842,59200.0
2011-07-22 10:10:00,64.95,65.12,64.9,64.96,66500.0,49.3918,49.5211,49.3538,49.3994,66500.0
2011-07-22 10:20:00,64.95,64.95,64.7,64.8,56700.0,49.3918,49.3918,49.2017,49.2778,56700.0
2011-07-22 10:30:00,64.8,64.97,64.77,64.95,38200.0,49.2778,49.4071,49.255,49.3918,38200.0
2011-07-22 10:40:00,64.95,65.1,64.94,65.02,42300.0,49.3918,49.5059,49.3842,49.4451,42300.0
2011-07-22 10:50:00,65.01,65.01,64.89,65.0,48300.0,49.4375,49.4375,49.3462,49.4299,48300.0
2011-07-22 11:00:00,65.01,65.09,64.9,64.91,53700.0,49.4375,49.4983,49.3538,49.3614,53700.0
2011-07-22 11:10:00,64.92,64.95,64.79,64.8,43300.0,49.369,49.3918,49.2702,49.2778,43300.0
2011-07-22 11:20:00,64.81,64.87,64.75,64.79,57200.0,49.2854,49.331,49.2398,49.2702,57200.0
2011-07-22 11:30:00,64.8,64.93,64.76,64.93,49200.0,49.2778,49.3766,49.2474,49.3766,49200.0
2011-07-22 11:40:00,64.93,65.06,64.88,64.98,48500.0,49.3766,49.4755,49.3386,49.4147,48500.0
2011-07-22 11:50:00,64.98,65.13,64.98,65.06,43700.0,49.4147,49.5287,49.4147,49.4755,43700.0
2011-07-22 12:00:00,65.05,65.06,64.94,65.06,39900.0,49.4679,49.4755,49.3842,49.4755,39900.0
2011-07-22 12:10:00,65.05,65.24,65.05,65.15,34800.0,49.4679,49.6124,49.4679,49.5439,34800.0
2011-07-22 12:20:00,65.15,65.17,65.09,65.1,33200.0,49.5439,49.5591,49.4983,49.5059,33200.0
2011-07-22 12:30:00,65.09,65.2,65.09,65.14,37000.0,49.4983,49.582,49.4983,49.5363,37000.0
2011-07-22 12:40:00,65.14,65.24,65.1,65.23,67900.0,49.5363,49.6124,49.5059,49.6048,67900.0
2011-07-22 12:50:00,65.24,65.26,65.2,65.23,22000.0,49.6124,49.6276,49.582,49.6048,22000.0
2011-07-22 13:00:00,65.24,65.25,65.15,65.23,26200.0,49.6124,49.62,49.5439,49.6048,26200.0
2011-07-22 13:10:00,65.23,65.31,65.19,65.29,26700.0,49.6048,49.6656,49.5744,49.6504,26700.0
2011-07-22 13:20:00,65.29,65.33,65.26,65.26,25700.0,49.6504,49.6808,49.6276,49.6276,25700.0
2011-07-22 13:30:00,65.26,65.27,65.18,65.27,22800.0,49.6276,49.6352,49.5667,49.6352,22800.0
2011-07-22 13:40:00,65.27,65.3,65.23,65.26,25500.0,49.6352,49.658,49.6048,49.6276,25500.0
2011-07-22 13:50:00,65.27,65.36,65.23,65.33,24500.0,49.6352,49.7036,49.6048,49.6808,24500.0
2011-07-22 14:00:00,65.33,65.36,65.22,65.24,33700.0,49.6808,49.7036,49.5972,49.6124,33700.0
2011-07-22 14:10:00,65.25,65.28,65.22,65.24,17000.0,49.62,49.6428,49.5972,49.6124,17000.0
2011-07-22 14:20:00,65.24,65.28,65.2,65.26,33000.0,49.6124,49.6428,49.582,49.6276,33000.0
2011-07-22 14:30:00,65.26,65.31,65.26,65.31,19900.0,49.6276,49.6656,49.6276,49.6656,19900.0
2011-07-22 14:40:00,65.31,65.34,65.26,65.26,18600.0,49.6656,49.6884,49.6276,49.6276,18600.0
2011-07-22 14:50:00,65.26,65.28,65.21,65.23,23000.0,49.6276,49.6428,49.5896,49.6048,23000.0
2011-07-22 15:00:00,65.23,65.28,65.22,65.26,39400.0,49.6048,49.6428,49.5972,49.6276,39400.0
2011-07-22 15:10:00,65.26,65.27,65.2,65.25,34300.0,49.6276,49.6352,49.582,49.62,34300.0
2011-07-22 15:20:00,65.25,65.26,65.18,65.18,30300.0,49.62,49.6276,49.5667,49.5667,30300.0
2011-07-22 15:30:00,65.2,65.24,65.16,65.21,50100.0,49.582,49.6124,49.5515,49.5896,50100.0
2011-07-22 15:40:00,65.21,65.3,65.18,65.26,62300.0,49.5896,49.658,49.5667,49.6276,62300.0
2011-07-22 15:50:00,65.27,65.27,65.2,65.26,79200.0,49.6352,49.6352,49.582,49.6276,79200.0
2011-07-25 09:30:00,64.85,64.85,64.51,64.74,70000.0,49.3158,49.3158,49.0572,49.2321,70000.0
2011-07-25 09:40:00,64.78,64.9,64.55,64.81,73700.0,49.2626,49.3538,49.0877,49.2854,73700.0
2011-07-25 09:50:00,64.79,64.8,64.58,64.75,61000.0,49.2702,49.2778,49.1105,49.2398,61000.0
2011-07-25 10:00:00,64.77,65.23,64.77,65.23,55500.0,49.255,49.6048,49.255,49.6048,55500.0
2011-07-25 10:10:00,65.22,65.31,65.11,65.2,57000.0,49.5972,49.6656,49.5135,49.582,57000.0
2011-07-25 10:20:00,65.19,65.28,65.09,65.11,72200.0,49.5744,49.6428,49.4983,49.5135,72200.0
2011-07-25 10:30:00,65.11,65.29,65.09,65.27,60300.0,49.5135,49.6504,49.4983,49.6352,60300.0
2011-07-25 10:40:00,65.26,65.4,65.25,65.28,56700.0,49.6276,49.7341,49.62,49.6428,56700.0
2011-07-25 10:50:00,65.27,65.31,65.19,65.24,67100.0,49.6352,49.6656,49.5744,49.6124,67100.0
2011-07-25 11:00:00,65.24,65.31,65.13,65.14,36400.0,49.6124,49.6656,49.5287,49.5363,36400.0
2011-07-25 11:10:00,65.15,65.23,65.14,65.21,24300.0,49.5439,49.6048,49.5363,49.5896,24300.0
2011-07-25 11:20:00,65.22,65.42,65.19,65.39,36500.0,49.5972,49.7493,49.5744,49.7264,36500.0
2011-07-25 11:30:00,65.39,65.41,65.32,65.32,28100.0,49.7264,49.7417,49.6732,49.6732,28100.0
2011-07-25 11:40:00,65.33,65.33,65.2,65.2,29500.0,49.6808,49.6808,49.582,49.582,29500.0
2011-07-25 11:50:00,65.18,65.3,65.13,65.3,33200.0,49.5667,49.658,49.5287,49.658,33200.0
2011-07-25 12:00:00,65.31,65.33,65.21,65.28,26600.0,49.6656,49.6808,49.5896,49.6428,26600.0
2011-07-25 12:10:00,65.3,65.33,65.19,65.2,26100.0,49.658,49.6808,49.5744,49.582,26100.0
2011-07-25 12:20:00,65.2,65.32,65.19,65.32,34200.0,49.582,49.6732,49.5744,49.6732,34200.0
2011-07-25 12:30:00,65.31,65.39,65.31,65.34,27000.0,49.6656,49.7264,49.6656,49.6884,27000.0
2011-07-25 12:40:00,65.33,65.38,65.31,65.33,20900.0,49.6808,49.7188,49.6656,49.6808,20900.0
2011-07-25 12:50:00,65.33,65.34,65.27,65.28,34300.0,49.6808,49.6884,49.6352,49.6428,34300.0
2011-07-25 13:00:00,65.27,65.37,65.27,65.33,36600.0,49.6352,49.7112,49.6352,49.6808,36600.0
2011-07-25 13:10:00,65.32,65.32,65.23,65.27,25400.0,49.6732,49.6732,49.6048,49.6352,25400.0
2011-07-25 13:20:00,65.27,65.37,65.25,65.27,83900.0,49.6352,49.7112,49.62,49.6352,83900.0
2011-07-25 13:30:00,65.27,65.27,65.17,65.17,31500.0,49.6352,49.6352,49.5591,49.5591,31500.0
2011-07-25 13:40:00,65.18,65.25,65.17,65.21,37700.0,49.5667,49.62,49.5591,49.5896,37700.0
2011-07-25 13:50:00,65.21,65.23,65.2,65.21,33500.0,49.5896,49.6048,49.582,49.5896,33500.0
2011-07-25 14:00:00,65.2,65.34,65.2,65.33,53500.0,49.582,49.6884,49.582,49.6808,53500.0
2011-07-25 14:10:00,65.33,65.38,65.3,65.3,34100.0,49.6808,49.7188,49.658,49.658,34100.0
2011-07-25 14:20:00,65.3,65.32,65.29,65.29,39500.0,49.658,49.6732,49.6504,49.6504,39500.0
2011-07-25 14:30:00,65.29,65.32,65.22,65.23,58100.0,49.6504,49.6732,49.5972,49.6048,58100.0
2011-07-25 14:40:00,65.2,65.25,65.17,65.24,85600.0,49.582,49.62,49.5591,49.6124,85600.0
2011-07-25 14:50:00,65.23,65.3,65.23,65.26,40200.0,49.6048,49.658,49.6048,49.6276,40200.0
2011-07-25 15:00:00,65.25,65.25,65.15,65.15,44900.0,49.62,49.62,49.5439,49.5439,44900.0
2011-07-25 15:10:00,65.15,65.28,65.13,65.24,47100.0,49.5439,49.6428,49.5287,49.6124,47100.0
2011-07-25 15:20:00,65.23,65.23,65.12,65.17,56200.0,49.6048,49.6048,49.5211,49.5591,56200.0
2011-07-25 15:30:00,65.16,65.4,65.16,65.39,130100.0,49.5515,49.7341,49.5515,49.7264,130100.0
2011-07-25 15:40:00,65.38,65.39,65.05,65.1,106400.0,49.7188,49.7264,49.4679,49.5059,106400.0
2011-07-25 15:50:00,65.09,65.17,65.09,65.13,119400.0,49.4983,49.5591,49.4983,49.5287,119400.0
2011-07-26 09:30:00,65.41,65.63,65.12,65.38,121300.0,49.7417,49.909,49.5211,49.7188,121300.0
2011-07-26 09:40:00,65.33,65.5,64.95,65.1,239800.0,49.6808,49.8101,49.3918,49.5059,239800.0
2011-07-26 09:50:00,65.1,65.13,64.94,65.08,58800.0,49.5059,49.5287,49.3842,49.4907,58800.0
2011-07-26 10:00:00,65.06,65.18,64.95,65.01,63100.0,49.4755,49.5667,49.3918,49.4375,63100.0
2011-07-26 10:10:00,65.01,65.16,65.0,65.16,82800.0,49.4375,49.5515,49.4299,49.5515,82800.0
2011-07-26 10:20:00,65.16,65.18,65.08,65.16,155300.0,49.5515,49.5667,49.4907,49.5515,155300.0
2011-07-26 10:30:00,65.15,65.22,65.1,65.16,162900.0,49.5439,49.5972,49.5059,49.5515,162900.0
2011-07-26 10:40:00,65.16,65.34,65.14,65.23,141800.0,49.5515,49.6884,49.5363,49.6048,141800.0
2011-07-26 10:50:00,65.24,65.33,65.24,65.28,34100.0,49.6124,49.6808,49.6124,49.6428,34100.0
2011-07-26 11:00:00,65.28,65.3,65.22,65.3,65400.0,49.6428,49.658,49.5972,49.658,65400.0
2011-07-26 11:10:00,65.3,65.55,65.28,65.54,74100.0,49.658,49.8481,49.6428,49.8405,74100.0
2011-07-26 11:20:00,65.54,65.54,65.32,65.32,36100.0,49.8405,49.8405,49.6732,49.6732,36100.0
2011-07-26 11:30:00,65.31,65.33,65.25,65.33,38800.0,49.6656,49.6808,49.62,49.6808,38800.0
2011-07-26 11:40:00,65.34,65.35,65.27,65.34,57600.0,49.6884,49.696,49.6352,49.6884,57600.0
2011-07-26 11:50:00,65.33,65.35,65.25,65.32,66800.0,49.6808,49.696,49.62,49.6732,66800.0
2011-07-26 12:00:00,65.32,65.33,65.25,65.29,62000.0,49.6732,49.6808,49.62,49.6504,62000.0
2011-07-26 12:10:00,65.28,65.31,65.25,65.26,47700.0,49.6428,49.6656,49.62,49.6276,47700.0
2011-07-26 12:20:00,65.26,65.39,65.25,65.39,28200.0,49.6276,49.7264,49.62,49.7264,28200.0
2011-07-26 12:30:00,65.38,65.44,65.38,65.4,141400.0,49.7188,49.7645,49.7188,49.7341,141400.0
2011-07-26 12:40:00,65.4,65.48,65.39,65.48,115100.0,49.7341,49.7949,49.7264,49.7949,115100.0
2011-07-26 12:50:00,65.47,65.52,65.44,65.45,81300.0,49.7873,49.8253,49.7645,49.7721,81300.0
2011-07-26 13:00:00,65.44,65.44,65.25,65.3,57300.0,49.7645,49.7645,49.62,49.658,57300.0
2011-07-26 13:10:00,65.3,65.35,65.29,65.32,37100.0,49.658,49.696,49.6504,49.6732,37100.0
2011-07-26 13:20:00,65.32,65.33,65.29,65.31,24000.0,49.6732,49.6808,49.6504,49.6656,24000.0
2011-07-26 13:30:00,65.31,65.32,65.3,65.31,18800.0,49.6656,49.6732,49.658,49.6656,18800.0
2011-07-26 13:40:00,65.32,65.32,65.29,65.29,18700.0,49.6732,49.6732,49.6504,49.6504,18700.0
2011-07-26 13:50:00,65.3,65.35,65.29,65.35,20700.0,49.658,49.696,49.6504,49.696,20700.0
2011-07-26 14:00:00,65.34,65.53,65.32,65.5,89400.0,49.6884,49.8329,49.6732,49.8101,89400.0
2011-07-26 14:10:00,65.51,65.57,65.47,65.5,53700.0,49.8177,49.8633,49.7873,49.8101,53700.0
2011-07-26 14:20:00,65.51,65.57,65.49,65.51,63600.0,49.8177,49.8633,49.8025,49.8177,63600.0
2011-07-26 14:30:00,65.51,65.52,65.47,65.47,50700.0,49.8177,49.8253,49.7873,49.7873,50700.0
2011-07-26 14:40:00,65.47,65.47,65.35,65.38,36400.0,49.7873,49.7873,49.696,49.7188,36400.0
2011-07-26 14:50:00,65.38,65.42,65.34,65.35,36300.0,49.7188,49.7493,49.6884,49.696,36300.0
2011-07-26 15:00:00,65.35,65.44,65.35,65.41,69600.0,49.696,49.7645,49.696,49.7417,69600.0
2011-07-26 15:10:00,65.42,65.46,65.36,65.39,46500.0,49.7493,49.7797,49.7036,49.7264,46500.0
2011-07-26 15:20:00,65.41,65.46,65.39,65.46,96300.0,49.7417,49.7797,49.7264,49.7797,96300.0
2011-07-26 15:30:00,65.45,65.48,65.35,65.45,95700.0,49.7721,49.7949,49.696,49.7721,95700.0
2011-07-26 15:40:00,65.45,65.47,65.33,65.35,151800.0,49.7721,49.7873,49.6808,49.696,151800.0
2011-07-26 15:50:00,65.35,65.39,65.33,65.37,182700.0,49.696,49.7264,49.6808,49.7112,182700.0
2011-07-27 09:30:00,65.04,65.25,63.85,63.89,134400.0,49.4603,49.62,48.5553,48.5858,134400.0
2011-07-27 09:40:00,63.86,64.0,63.59,63.82,84100.0,48.5629,48.6694,48.3576,48.5325,84100.0
2011-07-27 09:50:00,63.82,63.88,63.43,63.5,102200.0,48.5325,48.5782,48.2359,48.2892,102200.0
2011-07-27 10:00:00,63.49,63.59,63.14,63.3,93300.0,48.2816,48.3576,48.0154,48.1371,93300.0
2011-07-27 10:10:00,63.31,63.36,63.05,63.09,76900.0,48.1447,48.1827,47.947,47.9774,76900.0
2011-07-27 10:20:00,63.1,63.29,63.03,63.14,98800.0,47.985,48.1295,47.9318,48.0154,98800.0
2011-07-27 10:30:00,63.15,63.42,63.07,63.41,77500.0,48.023,48.2283,47.9622,48.2207,77500.0
2011-07-27 10:40:00,63.41,63.42,63.17,63.17,61700.0,48.2207,48.2283,48.0382,48.0382,61700.0
2011-07-27 10:50:00,63.17,63.52,63.17,63.49,99000.0,48.0382,48.3044,48.0382,48.2816,99000.0
2011-07-27 11:00:00,63.49,63.52,63.34,63.35,99700.0,48.2816,48.3044,48.1675,48.1751,99700.0
2011-07-27 11:10:00,63.34,63.59,63.24,63.57,103700.0,48.1675,48.3576,48.0915,48.3424,103700.0
2011-07-27 11:20:00,63.57,63.65,63.42,63.65,59100.0,48.3424,48.4032,48.2283,48.4032,59100.0
2011-07-27 11:30:00,63.64,63.75,63.53,63.59,76100.0,48.3956,48.4793,48.312,48.3576,76100.0
2011-07-27 11:40:00,63.6,63.64,63.41,63.45,278200.0,48.3652,48.3956,48.2207,48.2512,278200.0
2011-07-27 11:50:00,63.45,63.48,63.27,63.32,80800.0,48.2512,48.274,48.1143,48.1523,80800.0
2011-07-27 12:00:00,63.31,63.38,63.1,63.12,165200.0,48.1447,48.1979,47.985,48.0002,165200.0
2011-07-27 12:10:00,63.13,63.22,63.04,63.17,102800.0,48.0078,48.0762,47.9394,48.0382,102800.0
2011-07-27 12:20:00,63.18,63.26,63.05,63.21,155000.0,48.0458,48.1067,47.947,48.0686,155000.0
2011-07-27 12:30:00,63.22,63.35,63.21,63.22,60900.0,48.0762,48.1751,48.0686,48.0762,60900.0
2011-07-27 12:40:00,63.23,63.34,63.21,63.3,99200.0,48.0839,48.1675,48.0686,48.1371,99200.0
2011-07-27 12:50:00,63.31,63.41,63.18,63.24,183700.0,48.1447,48.2207,48.0458,48.0915,183700.0
2011-07-27 13:00:00,63.24,63.24,63.02,63.2,90400.0,48.0915,48.0915,47.9242,48.061,90400.0
2011-07-27 13:10:00,63.2,63.22,62.86,62.9,93400.0,48.061,48.0762,47.8025,47.8329,93400.0
2011-07-27 13:20:00,62.9,63.03,62.88,62.99,62000.0,47.8329,47.9318,47.8177,47.9013,62000.0
2011-07-27 13:30:00,62.99,63.02,62.88,62.93,68700.0,47.9013,47.9242,47.8177,47.8557,68700.0
2011-07-27 13:40:00,62.93,63.06,62.87,62.89,72900.0,47.8557,47.9546,47.8101,47.8253,72900.0
2011-07-27 13:50:00,62.89,62.9,62.77,62.84,63300.0,47.8253,47.8329,47.734,47.7873,63300.0
2011-07-27 14:00:00,62.85,62.9,62.73,62.89,88400.0,47.7949,47.8329,47.7036,47.8253,88400.0
2011-07-27 14:10:00,62.9,62.9,62.79,62.85,66900.0,47.8329,47.8329,47.7493,47.7949,66900.0
2011-07-27 14:20:00,62.85,62.86,62.53,62.57,68400.0,47.7949,47.8025,47.5515,47.582,68400.0
2011-07-27 14:30:00,62.57,62.58,62.2,62.29,114500.0,47.582,47.5896,47.3006,47.369,114500.0
2011-07-27 14:40:00,62.3,62.58,62.29,62.49,86800.0,47.3766,47.5896,47.369,47.5211,86800.0
2011-07-27 14:50:00,62.49,62.5,62.35,62.46,64600.0,47.5211,47.5287,47.4146,47.4983,64600.0
2011-07-27 15:00:00,62.46,62.62,62.45,62.49,138500.0,47.4983,47.62,47.4907,47.5211,138500.0
2011-07-27 15:10:00,62.5,62.62,62.46,62.59,138600.0,47.5287,47.62,47.4983,47.5972,138600.0
2011-07-27 15:20:00,62.58,62.77,62.54,62.75,152000.0,47.5896,47.734,47.5591,47.7188,152000.0
2011-07-27 15:30:00,62.75,62.94,62.75,62.85,196700.0,47.7188,47.8633,47.7188,47.7949,196700.0
2011-07-27 15:40:00,62.85,62.96,62.67,62.75,239700.0,47.7949,47.8785,47.658,47.7188,239700.0
2011-07-27 15:50:00,62.74,62.99,62.69,62.69,348900.0,47.7112,47.9013,47.6732,47.6732,348900.0
2011-07-28 09:30:00,62.33,62.38,62.1,62.1,136600.0,47.3994,47.4375,47.2245,47.2245,136600.0
2011-07-28 09:40:00,62.08,62.09,61.52,61.55,130800.0,47.2093,47.2169,46.7835,46.8063,130800.0
2011-07-28 09:50:00,61.56,61.57,61.15,61.26,148400.0,46.8139,46.8215,46.5021,46.5857,148400.0
2011-07-28 10:00:00,61.25,61.54,61.02,61.48,151100.0,46.5781,46.7987,46.4032,46.753,151100.0
2011-07-28 10:10:00,61.48,61.49,61.29,61.48,89000.0,46.753,46.7607,46.6086,46.753,89000.0
2011-07-28 10:20:00,61.48,61.55,61.41,61.5,113500.0,46.753,46.8063,46.6998,46.7683,113500.0
2011-07-28 10:30:00,61.51,61.56,61.49,61.53,95400.0,46.7759,46.8139,46.7607,46.7911,95400.0
2011-07-28 10:40:00,61.52,61.64,61.47,61.63,133400.0,46.7835,46.8747,46.7454,46.8671,133400.0
2011-07-28 10:50:00,61.62,61.66,61.49,61.58,70700.0,46.8595,46.8899,46.7607,46.8291,70700.0
2011-07-28 11:00:00,61.58,61.66,61.37,61.62,128300.0,46.8291,46.8899,46.6694,46.8595,128300.0
2011-07-28 11:10:00,61.61,61.82,61.6,61.69,53000.0,46.8519,47.0116,46.8443,46.9127,53000.0
2011-07-28 11:20:00,61.7,61.75,61.57,61.57,72400.0,46.9204,46.9584,46.8215,46.8215,72400.0
2011-07-28 11:30:00,61.58,61.76,61.58,61.7,48500.0,46.8291,46.966,46.8291,46.9204,48500.0
2011-07-28 11:40:00,61.71,61.75,61.69,61.7,58600.0,46.928,46.9584,46.9127,46.9204,58600.0
2011-07-28 11:50:00,61.72,61.72,61.48,61.52,51200.0,46.9356,46.9356,46.753,46.7835,51200.0
2011-07-28 12:00:00,61.54,61.59,61.45,61.52,88300.0,46.7987,46.8367,46.7302,46.7835,88300.0
2011-07-28 12:10:00,61.53,61.53,61.47,61.5,74300.0,46.7911,46.7911,46.7454,46.7683,74300.0
2011-07-28 12:20:00,61.5,61.6,61.5,61.57,38200.0,46.7683,46.8443,46.7683,46.8215,38200.0
2011-07-28 12:30:00,61.57,61.68,61.56,61.61,47000.0,46.8215,46.9051,46.8139,46.8519,47000.0
2011-07-28 12:40:00,61.6,61.63,61.46,61.48,37800.0,46.8443,46.8671,46.7378,46.753,37800.0
2011-07-28 12:50:00,61.48,61.48,61.33,61.47,65500.0,46.753,46.753,46.639,46.7454,65500.0
2011-07-28 13:00:00,61.47,61.47,61.34,61.39,50700.0,46.7454,46.7454,46.6466,46.6846,50700.0
2011-07-28 13:10:00,61.38,61.42,61.33,61.38,74000.0,46.677,46.7074,46.639,46.677,74000.0
2011-07-28 13:20:00,61.38,61.47,61.26,61.42,100100.0,46.677,46.7454,46.5857,46.7074,100100.0
2011-07-28 13:30:00,61.42,61.47,61.36,61.45,67900.0,46.7074,46.7454,46.6618,46.7302,67900.0
2011-07-28 13:40:00,61.46,61.54,61.42,61.47,63600.0,46.7378,46.7987,46.7074,46.7454,63600.0
2011-07-28 13:50:00,61.47,61.59,61.47,61.51,69600.0,46.7454,46.8367,46.7454,46.7759,69600.0
2011-07-28 14:00:00,61.51,61.57,61.41,61.42,70500.0,46.7759,46.8215,46.6998,46.7074,70500.0
2011-07-28 14:10:00,61.42,61.42,61.28,61.4,61900.0,46.7074,46.7074,46.601,46.6922,61900.0
2011-07-28 14:20:00,61.4,61.53,61.4,61.43,65000.0,46.6922,46.7911,46.6922,46.715,65000.0
2011-07-28 14:30:00,61.42,61.43,61.31,61.31,68100.0,46.7074,46.715,46.6238,46.6238,68100.0
2011-07-28 14:40:00,61.3,61.32,61.11,61.12,87200.0,46.6162,46.6314,46.4717,46.4793,87200.0
2011-07-28 14:50:00,61.12,61.19,61.01,61.01,73600.0,46.4793,46.5325,46.3956,46.3956,73600.0
2011-07-28 15:00:00,61.01,61.03,60.77,60.77,90100.0,46.3956,46.4108,46.2131,46.2131,90100.0
2011-07-28 15:10:00,60.77,60.81,60.31,60.32,190200.0,46.2131,46.2435,45.8633,45.8709,190200.0
2011-07-28 15:20:00,60.32,60.55,60.25,60.28,172200.0,45.8709,46.0458,45.8177,45.8405,172200.0
2011-07-28 15:30:00,60.29,60.6,60.29,60.56,190700.0,45.8481,46.0838,45.8481,46.0534,190700.0
2011-07-28 15:40:00,60.57,60.77,60.57,60.68,324800.0,46.061,46.2131,46.061,46.1447,324800.0
2011-07-28 15:50:00,60.68,60.83,60.67,60.71,445500.0,46.1447,46.2588,46.1371,46.1675,445500.0
2011-07-29 09:30:00,60.14,60.15,59.6,59.81,135200.0,45.734,45.7416,45.3234,45.4831,135200.0
2011-07-29 09:40:00,59.81,59.94,59.58,59.91,98400.0,45.4831,45.5819,45.3082,45.5591,98400.0
2011-07-29 09:50:00,59.92,60.51,59.9,60.48,82000.0,45.5667,46.0154,45.5515,45.9926,82000.0
2011-07-29 10:00:00,60.49,60.67,60.41,60.64,77500.0,46.0002,46.1371,45.9394,46.1143,77500.0
2011-07-29 10:10:00,60.65,60.69,60.34,60.34,76300.0,46.1219,46.1523,45.8861,45.8861,76300.0
2011-07-29 10:20:00,60.33,60.45,60.25,60.35,88000.0,45.8785,45.9698,45.8177,45.8937,88000.0
2011-07-29 10:30:00,60.36,60.41,60.23,60.38,112600.0,45.9013,45.9394,45.8025,45.9165,112600.0
2011-07-29 10:40:00,60.39,60.68,60.3,60.68,106500.0,45.9241,46.1447,45.8557,46.1447,106500.0
2011-07-29 10:50:00,60.68,60.78,60.53,60.59,108500.0,46.1447,46.2207,46.0306,46.0762,108500.0
2011-07-29 11:00:00,60.59,60.84,60.52,60.81,93100.0,46.0762,46.2664,46.023,46.2435,93100.0
2011-07-29 11:10:00,60.82,60.91,60.68,60.87,95300.0,46.2511,46.3196,46.1447,46.2892,95300.0
2011-07-29 11:20:00,60.89,60.89,60.59,60.59,68900.0,46.3044,46.3044,46.0762,46.0762,68900.0
2011-07-29 11:30:00,60.59,60.69,60.52,60.61,71600.0,46.0762,46.1523,46.023,46.0914,71600.0
2011-07-29 11:40:00,60.6,60.66,60.4,60.45,67100.0,46.0838,46.1295,45.9318,45.9698,67100.0
2011-07-29 11:50:00,60.46,60.54,60.45,60.47,44100.0,45.9774,46.0382,45.9698,45.985,44100.0
2011-07-29 12:00:00,60.47,60.55,60.31,60.5,52700.0,45.985,46.0458,45.8633,46.0078,52700.0
2011-07-29 12:10:00,60.52,60.64,60.44,60.62,72300.0,46.023,46.1143,45.9622,46.0991,72300.0
2011-07-29 12:20:00,60.62,60.7,60.55,60.65,30700.0,46.0991,46.1599,46.0458,46.1219,30700.0
2011-07-29 12:30:00,60.66,60.77,60.55,60.75,40900.0,46.1295,46.2131,46.0458,46.1979,40900.0
2011-07-29 12:40:00,60.76,60.88,60.72,60.82,60600.0,46.2055,46.2968,46.1751,46.2511,60600.0
2011-07-29 12:50:00,60.84,60.93,60.82,60.87,57300.0,46.2664,46.3348,46.2511,46.2892,57300.0
2011-07-29 13:00:00,60.87,61.0,60.82,60.97,70400.0,46.2892,46.388,46.2511,46.3652,70400.0
2011-07-29 13:10:00,60.97,60.97,60.81,60.83,33300.0,46.3652,46.3652,46.2435,46.2588,33300.0
2011-07-29 13:20:00,60.83,60.98,60.83,60.97,26400.0,46.2588,46.3728,46.2588,46.3652,26400.0
2011-07-29 13:30:00,60.96,60.97,60.86,60.92,37600.0,46.3576,46.3652,46.2816,46.3272,37600.0
2011-07-29 13:40:00,60.91,61.04,60.91,61.03,42400.0,46.3196,46.4184,46.3196,46.4108,42400.0
2011-07-29 13:50:00,61.03,61.05,60.9,61.03,33600.0,46.4108,46.4261,46.312,46.4108,33600.0
2011-07-29 14:00:00,61.02,61.16,60.95,61.15,69100.0,46.4032,46.5097,46.35,46.5021,69100.0
2011-07-29 14:10:00,61.15,61.18,61.11,61.15,92500.0,46.5021,46.5249,46.4717,46.5021,92500.0
2011-07-29 14:20:00,61.15,61.15,61.01,61.06,37100.0,46.5021,46.5021,46.3956,46.4337,37100.0
2011-07-29 14:30:00,61.07,61.1,60.95,61.07,58000.0,46.4413,46.4641,46.35,46.4413,58000.0
2011-07-29 14:40:00,61.07,61.07,60.95,60.96,41000.0,46.4413,46.4413,46.35,46.3576,41000.0
2011-07-29 14:50:00,60.95,60.97,60.82,60.83,87000.0,46.35,46.3652,46.2511,46.2588,87000.0
2011-07-29 15:00:00,60.82,60.86,60.77,60.8,77700.0,46.2511,46.2816,46.2131,46.2359,77700.0
2011-07-29 15:10:00,60.79,60.86,60.7,60.79,128400.0,46.2283,46.2816,46.1599,46.2283,128400.0
2011-07-29 15:20:00,60.78,60.81,60.67,60.73,98100.0,46.2207,46.2435,46.1371,46.1827,98100.0
2011-07-29 15:30:00,60.72,60.73,60.52,60.58,133900.0,46.1751,46.1827,46.023,46.0686,133900.0
2011-07-29 15:40:00,60.58,60.58,60.3,60.38,227800.0,46.0686,46.0686,45.8557,45.9165,227800.0
2011-07-29 15:50:00,60.38,60.62,60.37,60.48,264100.0,45.9165,46.0991,45.9089,45.9926,264100.0
2011-08-01 09:30:00,59.62,60.17,58.77,59.32,360700.0,45.3386,45.7568,44.6922,45.1105,360700.0
2011-08-01 09:40:00,59.34,59.34,59.03,59.11,107500.0,45.1257,45.1257,44.8899,44.9508,107500.0
2011-08-01 09:50:00,59.11,59.17,58.93,58.99,168300.0,44.9508,44.9964,44.8139,44.8595,168300.0
2011-08-01 10:00:00,58.97,58.97,58.4,58.69,282000.0,44.8443,44.8443,44.4108,44.6314,282000.0
2011-08-01 10:10:00,58.69,58.89,58.5,58.86,102400.0,44.6314,44.7835,44.4869,44.7606,102400.0
2011-08-01 10:20:00,58.87,58.97,58.76,58.85,104900.0,44.7683,44.8443,44.6846,44.753,104900.0
2011-08-01 10:30:00,58.83,59.15,58.81,59.14,187000.0,44.7378,44.9812,44.7226,44.9736,187000.0
2011-08-01 10:40:00,59.14,59.3,59.03,59.22,105800.0,44.9736,45.0952,44.8899,45.0344,105800.0
2011-08-01 10:50:00,59.22,59.3,59.13,59.27,57000.0,45.0344,45.0952,44.966,45.0724,57000.0
2011-08-01 11:00:00,59.25,59.25,59.05,59.19,88100.0,45.0572,45.0572,44.9051,45.0116,88100.0
2011-08-01 11:10:00,59.22,59.27,59.1,59.17,77900.0,45.0344,45.0724,44.9432,44.9964,77900.0
2011-08-01 11:20:00,59.17,59.37,59.15,59.25,56100.0,44.9964,45.1485,44.9812,45.0572,56100.0
2011-08-01 11:30:00,59.24,59.24,58.78,58.89,157600.0,45.0496,45.0496,44.6998,44.7835,157600.0
2011-08-01 11:40:00,58.88,59.07,58.85,58.95,91800.0,44.7759,44.9203,44.753,44.8291,91800.0
2011-08-01 11:50:00,58.96,59.07,58.7,58.73,79300.0,44.8367,44.9203,44.639,44.6618,79300.0
2011-08-01 12:00:00,58.74,58.99,58.73,58.96,171900.0,44.6694,44.8595,44.6618,44.8367,171900.0
2011-08-01 12:10:00,58.95,59.03,58.89,58.91,48800.0,44.8291,44.8899,44.7835,44.7987,48800.0
2011-08-01 12:20:00,58.93,58.98,58.84,58.94,75500.0,44.8139,44.8519,44.7454,44.8215,75500.0
2011-08-01 12:30:00,58.95,59.0,58.89,58.93,40500.0,44.8291,44.8671,44.7835,44.8139,40500.0
2011-08-01 12:40:00,58.94,59.04,58.89,59.01,40600.0,44.8215,44.8975,44.7835,44.8747,40600.0
2011-08-01 12:50:00,59.0,59.06,58.97,59.06,41900.0,44.8671,44.9127,44.8443,44.9127,41900.0
2011-08-01 13:00:00,59.06,59.06,58.84,58.98,83600.0,44.9127,44.9127,44.7454,44.8519,83600.0
2011-08-01 13:10:00,58.98,59.04,58.94,59.04,50500.0,44.8519,44.8975,44.8215,44.8975,50500.0
2011-08-01 13:20:00,59.04,59.17,59.02,59.13,60400.0,44.8975,44.9964,44.8823,44.966,60400.0
2011-08-01 13:30:00,59.12,59.22,59.12,59.13,44200.0,44.9584,45.0344,44.9584,44.966,44200.0
2011-08-01 13:40:00,59.13,59.13,59.02,59.05,50500.0,44.966,44.966,44.8823,44.9051,50500.0
2011-08-01 13:50:00,59.07,59.17,59.06,59.16,34200.0,44.9203,44.9964,44.9127,44.9888,34200.0
2011-08-01 14:00:00,59.16,59.2,59.03,59.03,47200.0,44.9888,45.0192,44.8899,44.8899,47200.0
2011-08-01 14:10:00,59.03,59.1,58.96,59.05,51700.0,44.8899,44.9432,44.8367,44.9051,51700.0
2011-08-01 14:20:00,59.05,59.07,58.97,59.04,43200.0,44.9051,44.9203,44.8443,44.8975,43200.0
2011-08-01 14:30:00,59.03,59.18,58.99,59.14,41200.0,44.8899,45.004,44.8595,44.9736,41200.0
2011-08-01 14:40:00,59.15,59.3,59.15,59.29,59300.0,44.9812,45.0952,44.9812,45.0876,59300.0
2011-08-01 14:50:00,59.3,59.52,59.28,59.5,45700.0,45.0952,45.2625,45.08,45.2473,45700.0
2011-08-01 15:00:00,59.51,59.6,59.49,59.59,77100.0,45.2549,45.3234,45.2397,45.3158,77100.0
2011-08-01 15:10:00,59.59,59.64,59.5,59.6,80900.0,45.3158,45.3538,45.2473,45.3234,80900.0
2011-08-01 15:20:00,59.59,59.83,59.59,59.83,85500.0,45.3158,45.4983,45.3158,45.4983,85500.0
2011-08-01 15:30:00,59.82,59.82,59.53,59.78,127700.0,45.4907,45.4907,45.2702,45.4603,127700.0
2011-08-01 15:40:00,59.78,59.79,59.64,59.64,156500.0,45.4603,45.4679,45.3538,45.3538,156500.0
2011-08-01 15:50:00,59.65,59.72,59.5,59.62,195000.0,45.3614,45.4146,45.2473,45.3386,195000.0
2011-08-02 09:30:00,58.97,59.1,58.57,59.09,236000.0,44.8443,44.9432,44.5401,44.9356,236000.0
2011-08-02 09:40:00,59.1,59.42,59.09,59.32,128500.0,44.9432,45.1865,44.9356,45.1105,128500.0
2011-08-02 09:50:00,59.32,59.55,59.28,59.48,102700.0,45.1105,45.2854,45.08,45.2321,102700.0
2011-08-02 10:00:00,59.51,59.6,59.1,59.14,93600.0,45.2549,45.3234,44.9432,44.9736,93600.0
2011-08-02 10:10:00,59.15,59.27,58.95,58.99,69300.0,44.9812,45.0724,44.8291,44.8595,69300.0
2011-08-02 10:20:00,58.98,59.0,58.8,58.86,71200.0,44.8519,44.8671,44.715,44.7606,71200.0
2011-08-02 10:30:00,58.86,59.12,58.8,59.01,56000.0,44.7606,44.9584,44.715,44.8747,56000.0
2011-08-02 10:40:00,59.02,59.21,59.01,59.05,56400.0,44.8823,45.0268,44.8747,44.9051,56400.0
2011-08-02 10:50:00,59.02,59.05,58.7,58.77,77600.0,44.8823,44.9051,44.639,44.6922,77600.0
2011-08-02 11:00:00,58.77,58.87,58.7,58.72,95300.0,44.6922,44.7683,44.639,44.6542,95300.0
2011-08-02 11:10:00,58.71,58.86,58.67,58.77,74100.0,44.6466,44.7606,44.6162,44.6922,74100.0
2011-08-02 11:20:00,58.77,58.84,58.64,58.78,37600.0,44.6922,44.7454,44.5933,44.6998,37600.0
2011-08-02 11:30:00,58.8,58.84,58.6,58.63,120000.0,44.715,44.7454,44.5629,44.5857,120000.0
2011-08-02 11:40:00,58.63,58.81,58.57,58.78,41500.0,44.5857,44.7226,44.5401,44.6998,41500.0
2011-08-02 11:50:00,58.77,58.8,58.58,58.63,50300.0,44.6922,44.715,44.5477,44.5857,50300.0
2011-08-02 12:00:00,58.65,58.74,58.6,58.64,48000.0,44.6009,44.6694,44.5629,44.5933,48000.0
2011-08-02 12:10:00,58.65,58.73,58.55,58.69,37600.0,44.6009,44.6618,44.5249,44.6314,37600.0
2011-08-02 12:20:00,58.69,58.74,58.58,58.59,57800.0,44.6314,44.6694,44.5477,44.5553,57800.0
2011-08-02 12:30:00,58.58,58.6,58.41,58.49,54900.0,44.5477,44.5629,44.4184,44.4793,54900.0
2011-08-02 12:40:00,58.51,58.6,58.25,58.37,63800.0,44.4945,44.5629,44.2968,44.388,63800.0
2011-08-02 12:50:00,58.36,58.38,58.16,58.22,64300.0,44.3804,44.3956,44.2283,44.274,64300.0
2011-08-02 13:00:00,58.22,58.33,58.17,58.26,115500.0,44.274,44.3576,44.2359,44.3044,115500.0
2011-08-02 13:10:00,58.26,58.39,58.11,58.35,78300.0,44.3044,44.4032,44.1903,44.3728,78300.0
2011-08-02 13:20:00,58.35,58.35,58.15,58.15,83400.0,44.3728,44.3728,44.2207,44.2207,83400.0
2011-08-02 13:30:00,58.15,58.25,58.02,58.1,72900.0,44.2207,44.2968,44.1219,44.1827,72900.0
2011-08-02 13:40:00,58.13,58.17,57.98,58.1,59200.0,44.2055,44.2359,44.0914,44.1827,59200.0
2011-08-02 13:50:00,58.1,58.14,57.99,58.06,49700.0,44.1827,44.2131,44.099,44.1523,49700.0
2011-08-02 14:00:00,58.06,58.18,57.97,58.02,70000.0,44.1523,44.2435,44.0838,44.1219,70000.0
2011-08-02 14:10:00,58.01,58.18,58.0,58.1,66500.0,44.1143,44.2435,44.1067,44.1827,66500.0
2011-08-02 14:20:00,58.11,58.2,58.0,58.05,60200.0,44.1903,44.2587,44.1067,44.1447,60200.0
2011-08-02 14:30:00,58.05,58.08,57.93,57.93,51200.0,44.1447,44.1675,44.0534,44.0534,51200.0
2011-08-02 14:40:00,57.93,57.98,57.84,57.94,48300.0,44.0534,44.0914,43.985,44.061,48300.0
2011-08-02 14:50:00,57.93,58.04,57.85,58.03,82400.0,44.0534,44.1371,43.9926,44.1295,82400.0
2011-08-02 15:00:00,58.02,58.17,58.0,58.12,91700.0,44.1219,44.2359,44.1067,44.1979,91700.0
2011-08-02 15:10:00,58.11,58.17,58.01,58.1,125900.0,44.1903,44.2359,44.1143,44.1827,125900.0
2011-08-02 15:20:00,58.09,58.13,57.84,57.89,89200.0,44.1751,44.2055,43.985,44.023,89200.0
2011-08-02 15:30:00,57.89,57.93,57.81,57.89,85000.0,44.023,44.0534,43.9622,44.023,85000.0
2011-08-02 15:40:00,57.89,57.93,57.7,57.89,237800.0,44.023,44.0534,43.8785,44.023,237800.0
2011-08-02 15:50:00,57.89,57.9,57.53,57.54,404900.0,44.023,44.0306,43.7492,43.7568,404900.0
2011-08-03 09:30:00,57.32,57.67,57.26,57.28,83400.0,43.5895,43.8557,43.5439,43.5591,83400.0
2011-08-03 09:40:00,57.28,57.34,56.8,56.85,141800.0,43.5591,43.6047,43.1941,43.2321,141800.0
2011-08-03 09:50:00,56.85,57.05,56.56,56.56,155600.0,43.2321,43.3842,43.0116,43.0116,155600.0
2011-08-03 10:00:00,56.58,56.7,56.49,56.52,174400.0,43.0268,43.1181,42.9584,42.9812,174400.0
2011-08-03 10:10:00,56.53,56.64,56.2,56.29,198200.0,42.9888,43.0724,42.7378,42.8063,198200.0
2011-08-03 10:20:00,56.32,56.51,56.12,56.45,99100.0,42.8291,42.9736,42.677,42.9279,99100.0
2011-08-03 10:30:00,56.44,56.47,55.85,56.11,141100.0,42.9203,42.9431,42.4717,42.6694,141100.0
2011-08-03 10:40:00,56.11,56.21,55.91,56.12,166800.0,42.6694,42.7454,42.5173,42.677,166800.0
2011-08-03 10:50:00,56.14,56.52,56.03,56.51,106700.0,42.6922,42.9812,42.6085,42.9736,106700.0
2011-08-03 11:00:00,56.49,56.6,56.22,56.27,89300.0,42.9584,43.042,42.753,42.7911,89300.0
2011-08-03 11:10:00,56.24,56.65,56.22,56.59,95600.0,42.7682,43.08,42.753,43.0344,95600.0
2011-08-03 11:20:00,56.6,56.65,56.34,56.39,99800.0,43.042,43.08,42.8443,42.8823,99800.0
2011-08-03 11:30:00,56.4,56.65,56.34,56.5,89000.0,42.8899,43.08,42.8443,42.966,89000.0
2011-08-03 11:40:00,56.51,56.51,56.21,56.3,64500.0,42.9736,42.9736,42.7454,42.8139,64500.0
2011-08-03 11:50:00,56.32,56.38,56.21,56.21,71400.0,42.8291,42.8747,42.7454,42.7454,71400.0
2011-08-03 12:00:00,56.23,56.26,56.05,56.18,65000.0,42.7606,42.7835,42.6238,42.7226,65000.0
2011-08-03 12:10:00,56.17,56.17,56.0,56.04,65200.0,42.715,42.715,42.5857,42.6161,65200.0
2011-08-03 12:20:00,56.04,56.1,55.95,55.99,67100.0,42.6161,42.6618,42.5477,42.5781,67100.0
2011-08-03 12:30:00,55.98,56.17,55.95,56.16,66900.0,42.5705,42.715,42.5477,42.7074,66900.0
2011-08-03 12:40:00,56.17,56.31,56.15,56.31,73000.0,42.715,42.8215,42.6998,42.8215,73000.0
2011-08-03 12:50:00,56.32,56.38,56.22,56.27,55300.0,42.8291,42.8747,42.753,42.7911,55300.0
2011-08-03 13:00:00,56.26,56.29,56.13,56.17,35200.0,42.7835,42.8063,42.6846,42.715,35200.0
2011-08-03 13:10:00,56.17,56.31,56.15,56.27,38800.0,42.715,42.8215,42.6998,42.7911,38800.0
2011-08-03 13:20:00,56.28,56.43,56.26,56.39,50300.0,42.7987,42.9127,42.7835,42.8823,50300.0
2011-08-03 13:30:00,56.39,56.71,56.39,56.71,71000.0,42.8823,43.1257,42.8823,43.1257,71000.0
2011-08-03 13:40:00,56.71,56.89,56.65,56.77,99400.0,43.1257,43.2625,43.08,43.1713,99400.0
2011-08-03 13:50:00,56.76,56.77,56.55,56.59,48000.0,43.1637,43.1713,43.004,43.0344,48000.0
2011-08-03 14:00:00,56.6,56.77,56.45,56.47,109200.0,43.042,43.1713,42.9279,42.9431,109200.0
2011-08-03 14:10:00,56.47,56.61,56.36,56.36,64900.0,42.9431,43.0496,42.8595,42.8595,64900.0
2011-08-03 14:20:00,56.36,56.48,56.15,56.19,132900.0,42.8595,42.9508,42.6998,42.7302,132900.0
2011-08-03 14:30:00,56.14,56.29,56.14,56.19,55700.0,42.6922,42.8063,42.6922,42.7302,55700.0
2011-08-03 14:40:00,56.22,56.4,56.22,56.4,65800.0,42.753,42.8899,42.753,42.8899,65800.0
2011-08-03 14:50:00,56.39,56.53,56.26,56.51,57400.0,42.8823,42.9888,42.7835,42.9736,57400.0
2011-08-03 15:00:00,56.5,56.58,56.38,56.39,65400.0,42.966,43.0268,42.8747,42.8823,65400.0
2011-08-03 15:10:00,56.39,56.71,56.39,56.7,133000.0,42.8823,43.1257,42.8823,43.1181,133000.0
2011-08-03 15:20:00,56.7,56.89,56.7,56.85,121200.0,43.1181,43.2625,43.1181,43.2321,121200.0
2011-08-03 15:30:00,56.84,56.93,56.79,56.93,147100.0,43.2245,43.293,43.1865,43.293,147100.0
2011-08-03 15:40:00,56.93,57.07,56.85,56.96,150500.0,43.293,43.3994,43.2321,43.3158,150500.0
2011-08-03 15:50:00,56.96,57.19,56.94,57.12,381900.0,43.3158,43.4907,43.3006,43.4374,381900.0
2011-08-04 09:30:00,56.5,56.83,56.26,56.29,193700.0,42.966,43.2169,42.7835,42.8063,193700.0
2011-08-04 09:40:00,56.26,56.27,55.73,55.74,190400.0,42.7835,42.7911,42.3804,42.388,190400.0
2011-08-04 09:50:00,55.74,56.31,55.74,56.3,98800.0,42.388,42.8215,42.388,42.8139,98800.0
2011-08-04 10:00:00,56.27,56.36,56.05,56.07,70500.0,42.7911,42.8595,42.6238,42.639,70500.0
2011-08-04 10:10:00,56.08,56.1,55.92,55.93,135100.0,42.6466,42.6618,42.5249,42.5325,135100.0
2011-08-04 10:20:00,55.94,56.2,55.92,56.01,106500.0,42.5401,42.7378,42.5249,42.5933,106500.0
2011-08-04 10:30:00,56.01,56.11,55.94,55.99,127100.0,42.5933,42.6694,42.5401,42.5781,127100.0
2011-08-04 10:40:00,55.98,56.02,55.66,55.95,143200.0,42.5705,42.6009,42.3272,42.5477,143200.0
2011-08-04 10:50:00,55.96,56.03,55.79,55.93,178300.0,42.5553,42.6085,42.426,42.5325,178300.0
2011-08-04 11:00:00,55.92,55.99,55.8,55.82,118800.0,42.5249,42.5781,42.4336,42.4488,118800.0
2011-08-04 11:10:00,55.83,55.99,55.74,55.89,79800.0,42.4565,42.5781,42.388,42.5021,79800.0
2011-08-04 11:20:00,55.9,55.91,55.53,55.63,95700.0,42.5097,42.5173,42.2283,42.3044,95700.0
2011-08-04 11:30:00,55.64,55.91,55.64,55.73,84300.0,42.312,42.5173,42.312,42.3804,84300.0
2011-08-04 11:40:00,55.73,55.74,55.21,55.32,163700.0,42.3804,42.388,41.985,42.0686,163700.0
2011-08-04 11:50:00,55.32,55.59,55.23,55.54,109400.0,42.0686,42.2739,42.0002,42.2359,109400.0
2011-08-04 12:00:00,55.56,55.72,55.48,55.58,89400.0,42.2511,42.3728,42.1903,42.2663,89400.0
2011-08-04 12:10:00,55.58,55.78,55.54,55.59,51500.0,42.2663,42.4184,42.2359,42.2739,51500.0
2011-08-04 12:20:00,55.58,55.72,55.48,55.66,57000.0,42.2663,42.3728,42.1903,42.3272,57000.0
2011-08-04 12:30:00,55.67,55.91,55.65,55.75,105400.0,42.3348,42.5173,42.3196,42.3956,105400.0
2011-08-04 12:40:00,55.75,55.84,55.72,55.77,42900.0,42.3956,42.4641,42.3728,42.4108,42900.0
2011-08-04 12:50:00,55.76,55.82,55.58,55.58,39100.0,42.4032,42.4488,42.2663,42.2663,39100.0
2011-08-04 13:00:00,55.6,55.75,55.6,55.65,40800.0,42.2815,42.3956,42.2815,42.3196,40800.0
2011-08-04 13:10:00,55.64,55.65,55.42,55.5,59900.0,42.312,42.3196,42.1447,42.2055,59900.0
2011-08-04 13:20:00,55.5,55.73,55.5,55.7,67000.0,42.2055,42.3804,42.2055,42.3576,67000.0
2011-08-04 13:30:00,55.69,55.71,55.52,55.56,85800.0,42.35,42.3652,42.2207,42.2511,85800.0
2011-08-04 13:40:00,55.56,55.61,55.4,55.5,63600.0,42.2511,42.2892,42.1295,42.2055,63600.0
2011-08-04 13:50:00,55.49,55.66,55.48,55.5,58300.0,42.1979,42.3272,42.1903,42.2055,58300.0
2011-08-04 14:00:00,55.53,55.59,55.38,55.54,88900.0,42.2283,42.2739,42.1142,42.2359,88900.0
2011-08-04 14:10:00,55.54,55.56,55.25,55.35,95900.0,42.2359,42.2511,42.0154,42.0914,95900.0
2011-08-04 14:20:00,55.37,55.44,55.19,55.33,104200.0,42.1066,42.1599,41.9698,42.0762,104200.0
2011-08-04 14:30:00,55.33,55.57,55.19,55.44,86800.0,42.0762,42.2587,41.9698,42.1599,86800.0
2011-08-04 14:40:00,55.48,55.74,55.43,55.64,107400.0,42.1903,42.388,42.1523,42.312,107400.0
2011-08-04 14:50:00,55.66,55.7,55.58,55.69,123200.0,42.3272,42.3576,42.2663,42.35,123200.0
2011-08-04 15:00:00,55.7,55.82,55.61,55.74,121000.0,42.3576,42.4488,42.2892,42.388,121000.0
2011-08-04 15:10:00,55.76,55.83,55.45,55.5,104700.0,42.4032,42.4565,42.1675,42.2055,104700.0
2011-08-04 15:20:00,55.51,55.6,55.37,55.39,157900.0,42.2131,42.2815,42.1066,42.1219,157900.0
2011-08-04 15:30:00,55.38,55.6,55.31,55.55,222000.0,42.1142,42.2815,42.061,42.2435,222000.0
2011-08-04 15:40:00,55.56,55.62,55.49,55.57,500300.0,42.2511,42.2968,42.1979,42.2587,500300.0
2011-08-04 15:50:00,55.56,55.59,55.28,55.31,522400.0,42.2511,42.2739,42.0382,42.061,522400.0
2011-08-05 09:30:00,55.6,56.01,55.56,55.87,223200.0,42.2815,42.5933,42.2511,42.4869,223200.0
2011-08-05 09:40:00,55.91,55.95,55.56,55.6,151000.0,42.5173,42.5477,42.2511,42.2815,151000.0
2011-08-05 09:50:00,55.61,55.7,55.18,55.33,191200.0,42.2892,42.3576,41.9622,42.0762,191200.0
2011-08-05 10:00:00,55.37,55.88,55.21,55.81,654900.0,42.1066,42.4945,41.985,42.4412,654900.0
2011-08-05 10:10:00,55.82,55.94,55.53,55.67,227700.0,42.4488,42.5401,42.2283,42.3348,227700.0
2011-08-05 10:20:00,55.67,56.11,55.62,55.91,139600.0,42.3348,42.6694,42.2968,42.5173,139600.0
2011-08-05 10:30:00,55.89,56.17,55.72,56.14,304900.0,42.5021,42.715,42.3728,42.6922,304900.0
2011-08-05 10:40:00,56.12,56.14,55.9,56.11,208000.0,42.677,42.6922,42.5097,42.6694,208000.0
2011-08-05 10:50:00,56.15,56.33,55.96,56.33,242300.0,42.6998,42.8367,42.5553,42.8367,242300.0
2011-08-05 11:00:00,56.31,56.31,55.88,55.88,231400.0,42.8215,42.8215,42.4945,42.4945,231400.0
2011-08-05 11:10:00,55.88,56.11,55.77,55.85,302000.0,42.4945,42.6694,42.4108,42.4717,302000.0
2011-08-05 11:20:00,55.88,56.12,55.68,55.73,223100.0,42.4945,42.677,42.3424,42.3804,223100.0
2011-08-05 11:30:00,55.72,55.82,55.54,55.54,133100.0,42.3728,42.4488,42.2359,42.2359,133100.0
2011-08-05 11:40:00,55.54,55.63,55.18,55.25,138100.0,42.2359,42.3044,41.9622,42.0154,138100.0
2011-08-05 11:50:00,55.24,55.38,55.02,55.11,97400.0,42.0078,42.1142,41.8405,41.9089,97400.0
2011-08-05 12:00:00,55.11,55.21,54.95,55.18,139400.0,41.9089,41.985,41.7872,41.9622,139400.0
2011-08-05 12:10:00,55.19,55.88,55.16,55.5,188200.0,41.9698,42.4945,41.9469,42.2055,188200.0
2011-08-05 12:20:00,55.49,55.79,55.39,55.46,100200.0,42.1979,42.426,42.1219,42.1751,100200.0
2011-08-05 12:30:00,55.45,55.93,55.37,55.81,88800.0,42.1675,42.5325,42.1066,42.4412,88800.0
2011-08-05 12:40:00,55.85,56.38,55.62,56.24,105600.0,42.4717,42.8747,42.2968,42.7682,105600.0
2011-08-05 12:50:00,56.23,56.51,55.99,56.1,92700.0,42.7606,42.9736,42.5781,42.6618,92700.0
2011-08-05 13:00:00,56.09,56.2,55.65,55.88,118700.0,42.6542,42.7378,42.3196,42.4945,118700.0
2011-08-05 13:10:00,55.87,56.1,55.82,56.09,62100.0,42.4869,42.6618,42.4488,42.6542,62100.0
2011-08-05 13:20:00,56.08,56.17,55.9,56.03,47000.0,42.6466,42.715,42.5097,42.6085,47000.0
2011-08-05 13:30:00,56.03,56.09,55.83,55.89,80700.0,42.6085,42.6542,42.4565,42.5021,80700.0
2011-08-05 13:40:00,55.9,55.99,55.69,55.99,75000.0,42.5097,42.5781,42.35,42.5781,75000.0
2011-08-05 13:50:00,55.98,56.29,55.92,56.08,65900.0,42.5705,42.8063,42.5249,42.6466,65900.0
2011-08-05 14:00:00,56.08,56.14,55.72,55.76,59900.0,42.6466,42.6922,42.3728,42.4032,59900.0
2011-08-05 14:10:00,55.77,55.9,55.58,55.86,50000.0,42.4108,42.5097,42.2663,42.4793,50000.0
2011-08-05 14:20:00,55.89,56.0,55.78,55.81,39400.0,42.5021,42.5857,42.4184,42.4412,39400.0
2011-08-05 14:30:00,55.8,55.98,55.72,55.97,41000.0,42.4336,42.5705,42.3728,42.5629,41000.0
2011-08-05 14:40:00,55.98,55.98,55.73,55.74,55900.0,42.5705,42.5705,42.3804,42.388,55900.0
2011-08-05 14:50:00,55.73,55.75,55.51,55.59,129100.0,42.3804,42.3956,42.2131,42.2739,129100.0
2011-08-05 15:00:00,55.59,55.7,55.18,55.26,192300.0,42.2739,42.3576,41.9622,42.023,192300.0
2011-08-05 15:10:00,55.27,55.58,55.21,55.33,126800.0,42.0306,42.2663,41.985,42.0762,126800.0
2011-08-05 15:20:00,55.33,55.6,55.21,55.22,157200.0,42.0762,42.2815,41.985,41.9926,157200.0
2011-08-05 15:30:00,55.25,55.6,55.23,55.57,198200.0,42.0154,42.2815,42.0002,42.2587,198200.0
2011-08-05 15:40:00,55.56,55.67,55.33,55.44,181800.0,42.2511,42.3348,42.0762,42.1599,181800.0
2011-08-05 15:50:00,55.44,55.59,55.37,55.5,317200.0,42.1599,42.2739,42.1066,42.2055,317200.0
2011-08-08 09:30:00,54.48,55.12,54.05,54.96,164600.0,41.4298,41.9165,41.1028,41.7949,164600.0
2011-08-08 09:40:00,54.99,55.06,54.45,54.46,84800.0,41.8177,41.8709,41.407,41.4146,84800.0
2011-08-08 09:50:00,54.46,54.61,54.14,54.47,121800.0,41.4146,41.5287,41.1713,41.4222,121800.0
2011-08-08 10:00:00,54.47,54.65,54.44,54.5,119700.0,41.4222,41.5591,41.3994,41.445,119700.0
2011-08-08 10:10:00,54.5,54.52,53.89,53.97,103900.0,41.445,41.4603,40.9812,41.042,103900.0
2011-08-08 10:20:00,53.95,53.98,53.64,53.75,120200.0,41.0268,41.0496,40.791,40.8747,120200.0
2011-08-08 10:30:00,53.76,53.87,53.38,53.65,165000.0,40.8823,40.966,40.5933,40.7987,165000.0
2011-08-08 10:40:00,53.64,53.84,53.51,53.8,90700.0,40.791,40.9431,40.6922,40.9127,90700.0
2011-08-08 10:50:00,53.82,53.85,53.48,53.55,83100.0,40.9279,40.9507,40.6694,40.7226,83100.0
2011-08-08 11:00:00,53.53,54.03,53.46,53.98,92200.0,40.7074,41.0876,40.6542,41.0496,92200.0
2011-08-08 11:10:00,53.97,54.17,53.76,53.8,83500.0,41.042,41.1941,40.8823,40.9127,83500.0
2011-08-08 11:20:00,53.78,53.8,53.6,53.65,85800.0,40.8975,40.9127,40.7606,40.7987,85800.0
2011-08-08 11:30:00,53.65,53.78,53.46,53.71,191700.0,40.7987,40.8975,40.6542,40.8443,191700.0
2011-08-08 11:40:00,53.71,53.82,53.55,53.75,50800.0,40.8443,40.9279,40.7226,40.8747,50800.0
2011-08-08 11:50:00,53.74,53.79,53.67,53.68,68800.0,40.8671,40.9051,40.8139,40.8215,68800.0
2011-08-08 12:00:00,53.67,53.68,53.46,53.6,109600.0,40.8139,40.8215,40.6542,40.7606,109600.0
2011-08-08 12:10:00,53.59,53.63,53.26,53.27,252400.0,40.753,40.7834,40.5021,40.5097,252400.0
2011-08-08 12:20:00,53.27,53.5,53.18,53.44,133800.0,40.5097,40.6846,40.4412,40.639,133800.0
2011-08-08 12:30:00,53.46,53.54,53.4,53.44,87800.0,40.6542,40.715,40.6085,40.639,87800.0
2011-08-08 12:40:00,53.43,53.64,53.4,53.55,90200.0,40.6314,40.791,40.6085,40.7226,90200.0
2011-08-08 12:50:00,53.55,53.6,53.37,53.38,103100.0,40.7226,40.7606,40.5857,40.5933,103100.0
2011-08-08 13:00:00,53.4,53.52,53.3,53.3,73200.0,40.6085,40.6998,40.5325,40.5325,73200.0
2011-08-08 13:10:00,53.3,53.36,53.07,53.22,92300.0,40.5325,40.5781,40.3576,40.4717,92300.0
2011-08-08 13:20:00,53.22,53.44,53.16,53.22,79400.0,40.4717,40.639,40.426,40.4717,79400.0
2011-08-08 13:30:00,53.23,53.3,52.88,52.91,135500.0,40.4793,40.5325,40.2131,40.2359,135500.0
2011-08-08 13:40:00,52.91,53.0,52.82,52.97,160800.0,40.2359,40.3044,40.1675,40.2815,160800.0
2011-08-08 13:50:00,52.96,53.15,52.7,52.72,130000.0,40.2739,40.4184,40.0762,40.0914,130000.0
2011-08-08 14:00:00,52.72,53.02,52.62,52.72,107200.0,40.0914,40.3196,40.0154,40.0914,107200.0
2011-08-08 14:10:00,52.7,52.88,52.28,52.45,132600.0,40.0762,40.2131,39.7568,39.8861,132600.0
2011-08-08 14:20:00,52.44,52.54,51.84,52.09,196600.0,39.8785,39.9545,39.4222,39.6123,196600.0
2011-08-08 14:30:00,52.09,52.4,51.93,52.03,191700.0,39.6123,39.8481,39.4907,39.5667,191700.0
2011-08-08 14:40:00,52.08,52.25,51.84,51.94,138600.0,39.6047,39.734,39.4222,39.4983,138600.0
2011-08-08 14:50:00,51.95,52.13,51.88,52.03,99100.0,39.5059,39.6428,39.4526,39.5667,99100.0
2011-08-08 15:00:00,52.03,52.42,51.93,52.39,115900.0,39.5667,39.8633,39.4907,39.8405,115900.0
2011-08-08 15:10:00,52.41,52.86,52.16,52.7,144600.0,39.8557,40.1979,39.6656,40.0762,144600.0
2011-08-08 15:20:00,52.69,52.75,52.21,52.22,153600.0,40.0686,40.1142,39.7036,39.7112,153600.0
2011-08-08 15:30:00,52.21,52.4,52.03,52.38,309300.0,39.7036,39.8481,39.5667,39.8329,309300.0
2011-08-08 15:40:00,52.38,52.57,51.82,51.92,384400.0,39.8329,39.9774,39.407,39.4831,384400.0
2011-08-08 15:50:00,51.91,52.15,51.76,51.79,492300.0,39.4755,39.658,39.3614,39.3842,492300.0
2011-08-09 09:30:00,52.23,52.23,51.05,51.14,366100.0,39.7188,39.7188,38.8215,38.8899,366100.0
2011-08-09 09:40:00,51.14,51.6,50.51,51.57,235800.0,38.8899,39.2397,38.4108,39.2169,235800.0
2011-08-09 09:50:00,51.57,52.03,51.57,51.98,149100.0,39.2169,39.5667,39.2169,39.5287,149100.0
2011-08-09 10:00:00,51.97,52.33,51.83,51.86,179900.0,39.5211,39.7948,39.4146,39.4374,179900.0
2011-08-09 10:10:00,51.87,51.95,51.6,51.91,190400.0,39.445,39.5059,39.2397,39.4755,190400.0
2011-08-09 10:20:00,51.91,52.4,51.75,52.39,121500.0,39.4755,39.8481,39.3538,39.8405,121500.0
2011-08-09 10:30:00,52.38,52.49,52.15,52.21,123500.0,39.8329,39.9165,39.658,39.7036,123500.0
2011-08-09 10:40:00,52.2,52.51,52.01,52.44,112700.0,39.696,39.9317,39.5515,39.8785,112700.0
2011-08-09 10:50:00,52.45,52.48,52.19,52.32,146500.0,39.8861,39.9089,39.6884,39.7872,146500.0
2011-08-09 11:00:00,52.32,52.32,51.83,51.87,124300.0,39.7872,39.7872,39.4146,39.445,124300.0
2011-08-09 11:10:00,51.88,52.07,51.58,52.05,103500.0,39.4526,39.5971,39.2245,39.5819,103500.0
2011-08-09 11:20:00,52.07,52.43,52.04,52.43,113400.0,39.5971,39.8709,39.5743,39.8709,113400.0
2011-08-09 11:30:00,52.41,52.48,52.21,52.25,82200.0,39.8557,39.9089,39.7036,39.734,82200.0
2011-08-09 11:40:00,52.24,52.44,52.21,52.21,84600.0,39.7264,39.8785,39.7036,39.7036,84600.0
2011-08-09 11:50:00,52.23,52.6,52.21,52.56,60700.0,39.7188,40.0002,39.7036,39.9698,60700.0
2011-08-09 12:00:00,52.56,52.7,52.5,52.64,68100.0,39.9698,40.0762,39.9241,40.0306,68100.0
2011-08-09 12:10:00,52.62,52.66,52.45,52.61,104000.0,40.0154,40.0458,39.8861,40.0078,104000.0
2011-08-09 12:20:00,52.6,52.64,52.39,52.45,74600.0,40.0002,40.0306,39.8405,39.8861,74600.0
2011-08-09 12:30:00,52.46,52.51,52.36,52.45,46700.0,39.8937,39.9317,39.8177,39.8861,46700.0
2011-08-09 12:40:00,52.45,52.48,52.29,52.29,82200.0,39.8861,39.9089,39.7644,39.7644,82200.0
2011-08-09 12:50:00,52.28,52.35,52.15,52.15,66500.0,39.7568,39.8101,39.658,39.658,66500.0
2011-08-09 13:00:00,52.13,52.2,52.03,52.18,85700.0,39.6428,39.696,39.5667,39.6808,85700.0
2011-08-09 13:10:00,52.18,52.22,52.06,52.2,122000.0,39.6808,39.7112,39.5895,39.696,122000.0
2011-08-09 13:20:00,52.21,52.25,52.09,52.13,109400.0,39.7036,39.734,39.6123,39.6428,109400.0
2011-08-09 13:30:00,52.12,52.2,52.01,52.05,65000.0,39.6351,39.696,39.5515,39.5819,65000.0
2011-08-09 13:40:00,52.06,52.17,51.96,52.03,101600.0,39.5895,39.6732,39.5135,39.5667,101600.0
2011-08-09 13:50:00,52.03,52.1,51.72,51.97,87100.0,39.5667,39.6199,39.331,39.5211,87100.0
2011-08-09 14:00:00,51.98,52.03,51.76,51.83,113500.0,39.5287,39.5667,39.3614,39.4146,113500.0
2011-08-09 14:10:00,51.82,52.42,51.67,51.85,113800.0,39.407,39.8633,39.2929,39.4298,113800.0
2011-08-09 14:20:00,51.82,51.93,50.94,51.55,201400.0,39.407,39.4907,38.7378,39.2017,201400.0
2011-08-09 14:30:00,51.55,51.55,50.89,50.95,162800.0,39.2017,39.2017,38.6998,38.7454,162800.0
2011-08-09 14:40:00,50.95,51.08,50.36,51.01,189800.0,38.7454,38.8443,38.2967,38.791,189800.0
2011-08-09 14:50:00,51.02,51.43,50.97,51.2,385700.0,38.7986,39.1104,38.7606,38.9355,385700.0
2011-08-09 15:00:00,51.22,51.45,50.9,51.35,217700.0,38.9507,39.1256,38.7074,39.0496,217700.0
2011-08-09 15:10:00,51.34,52.35,51.31,52.17,175500.0,39.042,39.8101,39.0192,39.6732,175500.0
2011-08-09 15:20:00,52.19,52.23,51.81,52.16,220000.0,39.6884,39.7188,39.3994,39.6656,220000.0
2011-08-09 15:30:00,52.18,52.21,51.79,52.1,227500.0,39.6808,39.7036,39.3842,39.6199,227500.0
2011-08-09 15:40:00,52.12,52.85,52.07,52.8,250700.0,39.6351,40.1903,39.5971,40.1523,250700.0
2011-08-09 15:50:00,52.8,53.28,52.7,53.25,374300.0,40.1523,40.5173,40.0762,40.4945,374300.0
2011-08-10 09:30:00,52.29,52.6,51.31,51.5,227500.0,39.7644,40.0002,39.0192,39.1637,227500.0
2011-08-10 09:40:00,51.53,51.63,51.23,51.51,230600.0,39.1865,39.2625,38.9583,39.1713,230600.0
2011-08-10 09:50:00,51.44,51.56,50.89,50.93,255100.0,39.118,39.2093,38.6998,38.7302,255100.0
2011-08-10 10:00:00,50.9,51.12,50.67,50.68,289000.0,38.7074,38.8747,38.5325,38.5401,289000.0
2011-08-10 10:10:00,50.69,50.82,50.1,50.53,330800.0,38.5477,38.6466,38.099,38.426,330800.0
2011-08-10 10:20:00,50.52,50.83,50.05,50.63,156900.0,38.4184,38.6542,38.061,38.5021,156900.0
2011-08-10 10:30:00,50.64,51.11,50.57,50.95,180600.0,38.5097,38.8671,38.4564,38.7454,180600.0
2011-08-10 10:40:00,50.96,51.13,50.52,50.71,116700.0,38.753,38.8823,38.4184,38.5629,116700.0
2011-08-10 10:50:00,50.71,50.85,50.34,50.7,132400.0,38.5629,38.6694,38.2815,38.5553,132400.0
2011-08-10 11:00:00,50.69,50.71,50.06,50.28,231000.0,38.5477,38.5629,38.0686,38.2359,231000.0
2011-08-10 11:10:00,50.27,50.57,50.2,50.37,141000.0,38.2283,38.4564,38.1751,38.3043,141000.0
2011-08-10 11:20:00,50.42,50.46,50.12,50.23,122600.0,38.3424,38.3728,38.1142,38.1979,122600.0
2011-08-10 11:30:00,50.23,50.56,50.19,50.31,155000.0,38.1979,38.4488,38.1675,38.2587,155000.0
2011-08-10 11:40:00,50.32,50.68,50.26,50.43,81700.0,38.2663,38.5401,38.2207,38.35,81700.0
2011-08-10 11:50:00,50.43,50.89,50.43,50.75,70500.0,38.35,38.6998,38.35,38.5933,70500.0
2011-08-10 12:00:00,50.71,50.89,50.58,50.78,68900.0,38.5629,38.6998,38.464,38.6161,68900.0
2011-08-10 12:10:00,50.78,50.96,50.7,50.92,54300.0,38.6161,38.753,38.5553,38.7226,54300.0
2011-08-10 12:20:00,50.95,50.96,50.64,50.64,69400.0,38.7454,38.753,38.5097,38.5097,69400.0
2011-08-10 12:30:00,50.66,50.77,50.5,50.53,61900.0,38.5249,38.6085,38.4032,38.426,61900.0
2011-08-10 12:40:00,50.57,50.82,50.45,50.71,59800.0,38.4564,38.6466,38.3652,38.5629,59800.0
2011-08-10 12:50:00,50.72,51.08,50.72,51.06,64800.0,38.5705,38.8443,38.5705,38.8291,64800.0
2011-08-10 13:00:00,51.04,51.12,50.89,51.04,67700.0,38.8139,38.8747,38.6998,38.8139,67700.0
2011-08-10 13:10:00,51.07,51.14,50.86,50.9,59200.0,38.8367,38.8899,38.677,38.7074,59200.0
2011-08-10 13:20:00,50.9,51.19,50.74,51.1,71500.0,38.7074,38.9279,38.5857,38.8595,71500.0
2011-08-10 13:30:00,51.09,51.23,51.0,51.11,56200.0,38.8519,38.9583,38.7834,38.8671,56200.0
2011-08-10 13:40:00,51.1,51.45,51.06,51.34,64000.0,38.8595,39.1256,38.8291,39.042,64000.0
2011-08-10 13:50:00,51.31,51.51,51.29,51.44,67000.0,39.0192,39.1713,39.004,39.118,67000.0
2011-08-10 14:00:00,51.43,51.74,51.29,51.67,92700.0,39.1104,39.3462,39.004,39.2929,92700.0
2011-08-10 14:10:00,51.68,51.86,51.41,51.6,134200.0,39.3005,39.4374,39.0952,39.2397,134200.0
2011-08-10 14:20:00,51.6,51.8,51.54,51.59,140700.0,39.2397,39.3918,39.1941,39.2321,140700.0
2011-08-10 14:30:00,51.59,51.75,51.42,51.49,91200.0,39.2321,39.3538,39.1028,39.1561,91200.0
2011-08-10 14:40:00,51.49,51.66,51.39,51.54,74900.0,39.1561,39.2853,39.08,39.1941,74900.0
2011-08-10 14:50:00,51.52,51.53,51.23,51.23,86400.0,39.1789,39.1865,38.9583,38.9583,86400.0
2011-08-10 15:00:00,51.24,51.3,50.95,50.99,100700.0,38.9659,39.0116,38.7454,38.7758,100700.0
2011-08-10 15:10:00,51.0,51.11,50.8,50.93,99700.0,38.7834,38.8671,38.6313,38.7302,99700.0
2011-08-10 15:20:00,50.95,51.09,50.79,50.83,170900.0,38.7454,38.8519,38.6237,38.6542,170900.0
2011-08-10 15:30:00,50.81,50.81,50.45,50.6,160700.0,38.6389,38.6389,38.3652,38.4793,160700.0
2011-08-10 15:40:00,50.6,50.75,50.3,50.5,268700.0,38.4793,38.5933,38.2511,38.4032,268700.0
2011-08-10 15:50:00,50.49,50.53,50.0,50.09,628100.0,38.3956,38.426,38.023,38.0914,628100.0
2011-08-11 09:30:00,50.09,50.95,49.9,50.34,125800.0,38.0914,38.7454,37.9469,38.2815,125800.0
2011-08-11 09:40:00,50.4,50.42,50.0,50.25,131200.0,38.3272,38.3424,38.023,38.2131,131200.0
2011-08-11 09:50:00,50.25,50.49,50.0,50.41,89400.0,38.2131,38.3956,38.023,38.3348,89400.0
2011-08-11 10:00:00,50.46,50.58,50.24,50.34,119500.0,38.3728,38.464,38.2055,38.2815,119500.0
2011-08-11 10:10:00,50.34,50.79,50.12,50.74,79400.0,38.2815,38.6237,38.1142,38.5857,79400.0
2011-08-11 10:20:00,50.76,50.99,50.65,50.66,83700.0,38.6009,38.7758,38.5173,38.5249,83700.0
2011-08-11 10:30:00,50.65,50.98,50.65,50.95,122700.0,38.5173,38.7682,38.5173,38.7454,122700.0
2011-08-11 10:40:00,50.97,51.44,50.86,51.44,74100.0,38.7606,39.118,38.677,39.118,74100.0
2011-08-11 10:50:00,51.42,51.47,51.19,51.33,110600.0,39.1028,39.1409,38.9279,39.0344,110600.0
2011-08-11 11:00:00,51.34,51.48,51.17,51.18,109100.0,39.042,39.1485,38.9127,38.9203,109100.0
2011-08-11 11:10:00,51.16,51.26,50.78,50.89,148900.0,38.9051,38.9812,38.6161,38.6998,148900.0
2011-08-11 11:20:00,50.88,51.06,50.72,51.03,59500.0,38.6922,38.8291,38.5705,38.8062,59500.0
2011-08-11 11:30:00,51.05,51.15,50.78,50.92,82600.0,38.8215,38.8975,38.6161,38.7226,82600.0
2011-08-11 11:40:00,50.95,51.12,50.92,51.04,64400.0,38.7454,38.8747,38.7226,38.8139,64400.0
2011-08-11 11:50:00,51.01,51.23,51.0,51.09,51700.0,38.791,38.9583,38.7834,38.8519,51700.0
2011-08-11 12:00:00,51.1,51.21,51.05,51.14,75300.0,38.8595,38.9431,38.8215,38.8899,75300.0
2011-08-11 12:10:00,51.14,51.19,51.01,51.11,115900.0,38.8899,38.9279,38.791,38.8671,115900.0
2011-08-11 12:20:00,51.09,51.16,50.87,50.96,41400.0,38.8519,38.9051,38.6846,38.753,41400.0
2011-08-11 12:30:00,50.96,51.2,50.95,51.18,39200.0,38.753,38.9355,38.7454,38.9203,39200.0
2011-08-11 12:40:00,51.19,51.5,51.16,51.37,45300.0,38.9279,39.1637,38.9051,39.0648,45300.0
2011-08-11 12:50:00,51.37,51.69,51.28,51.63,66800.0,39.0648,39.3082,38.9964,39.2625,66800.0
2011-08-11 13:00:00,51.64,51.66,51.35,51.39,101600.0,39.2701,39.2853,39.0496,39.08,101600.0
2011-08-11 13:10:00,51.39,51.57,51.37,51.42,61700.0,39.08,39.2169,39.0648,39.1028,61700.0
2011-08-11 13:20:00,51.41,51.49,51.37,51.41,80600.0,39.0952,39.1561,39.0648,39.0952,80600.0
2011-08-11 13:30:00,51.43,51.55,51.37,51.47,65800.0,39.1104,39.2017,39.0648,39.1409,65800.0
2011-08-11 13:40:00,51.45,51.49,51.15,51.25,96700.0,39.1256,39.1561,38.8975,38.9735,96700.0
2011-08-11 13:50:00,51.26,51.5,51.23,51.48,36500.0,38.9812,39.1637,38.9583,39.1485,36500.0
2011-08-11 14:00:00,51.48,51.48,51.36,51.45,54900.0,39.1485,39.1485,39.0572,39.1256,54900.0
2011-08-11 14:10:00,51.47,51.71,51.46,51.6,58200.0,39.1409,39.3234,39.1332,39.2397,58200.0
2011-08-11 14:20:00,51.6,51.76,51.59,51.72,77000.0,39.2397,39.3614,39.2321,39.331,77000.0
2011-08-11 14:30:00,51.73,51.75,51.47,51.49,54100.0,39.3386,39.3538,39.1409,39.1561,54100.0
2011-08-11 14:40:00,51.48,51.53,51.38,51.43,70600.0,39.1485,39.1865,39.0724,39.1104,70600.0
2011-08-11 14:50:00,51.43,51.77,51.38,51.71,78000.0,39.1104,39.369,39.0724,39.3234,78000.0
2011-08-11 15:00:00,51.73,51.9,51.7,51.75,63500.0,39.3386,39.4678,39.3158,39.3538,63500.0
2011-08-11 15:10:00,51.76,51.92,51.75,51.88,99300.0,39.3614,39.4831,39.3538,39.4526,99300.0
2011-08-11 15:20:00,51.87,52.04,51.86,52.0,165200.0,39.445,39.5743,39.4374,39.5439,165200.0
2011-08-11 15:30:00,52.01,52.14,51.94,52.1,219700.0,39.5515,39.6504,39.4983,39.6199,219700.0
2011-08-11 15:40:00,52.11,52.45,52.08,52.25,222100.0,39.6275,39.8861,39.6047,39.734,222100.0
2011-08-11 15:50:00,52.25,52.27,51.74,51.75,347400.0,39.734,39.7492,39.3462,39.3538,347400.0
2011-08-12 09:30:00,51.8,52.18,51.39,51.5,133900.0,39.3918,39.6808,39.08,39.1637,133900.0
2011-08-12 09:40:00,51.5,51.7,51.42,51.6,204200.0,39.1637,39.3158,39.1028,39.2397,204200.0
2011-08-12 09:50:00,51.61,51.61,50.89,51.07,141700.0,39.2473,39.2473,38.6998,38.8367,141700.0
2011-08-12 10:00:00,51.12,51.18,50.78,50.87,172200.0,38.8747,38.9203,38.6161,38.6846,172200.0
2011-08-12 10:10:00,50.89,51.35,50.82,51.27,145600.0,38.6998,39.0496,38.6466,38.9888,145600.0
2011-08-12 10:20:00,51.3,51.43,51.12,51.36,107300.0,39.0116,39.1104,38.8747,39.0572,107300.0
2011-08-12 10:30:00,51.34,51.56,51.31,51.47,122200.0,39.042,39.2093,39.0192,39.1409,122200.0
2011-08-12 10:40:00,51.46,51.48,51.17,51.19,115000.0,39.1332,39.1485,38.9127,38.9279,115000.0
2011-08-12 10:50:00,51.2,51.24,51.05,51.16,88400.0,38.9355,38.9659,38.8215,38.9051,88400.0
2011-08-12 11:00:00,51.17,51.27,51.02,51.2,105400.0,38.9127,38.9888,38.7986,38.9355,105400.0
2011-08-12 11:10:00,51.2,51.37,51.16,51.24,95400.0,38.9355,39.0648,38.9051,38.9659,95400.0
2011-08-12 11:20:00,51.23,51.36,51.09,51.32,69500.0,38.9583,39.0572,38.8519,39.0268,69500.0
2011-08-12 11:30:00,51.33,51.5,51.29,51.43,79900.0,39.0344,39.1637,39.004,39.1104,79900.0
2011-08-12 11:40:00,51.43,51.66,51.4,51.63,92500.0,39.1104,39.2853,39.0876,39.2625,92500.0
2011-08-12 11:50:00,51.63,51.84,51.57,51.7,241400.0,39.2625,39.4222,39.2169,39.3158,241400.0
2011-08-12 12:00:00,51.7,51.8,51.69,51.77,105300.0,39.3158,39.3918,39.3082,39.369,105300.0
2011-08-12 12:10:00,51.76,51.79,51.68,51.79,128600.0,39.3614,39.3842,39.3005,39.3842,128600.0
2011-08-12 12:20:00,51.79,51.79,51.68,51.77,82300.0,39.3842,39.3842,39.3005,39.369,82300.0
2011-08-12 12:30:00,51.78,51.79,51.6,51.63,78400.0,39.3766,39.3842,39.2397,39.2625,78400.0
2011-08-12 12:40:00,51.64,51.73,51.6,51.65,78900.0,39.2701,39.3386,39.2397,39.2777,78900.0
2011-08-12 12:50:00,51.64,51.82,51.64,51.82,51700.0,39.2701,39.407,39.2701,39.407,51700.0
2011-08-12 13:00:00,51.82,52.0,51.8,51.93,72100.0,39.407,39.5439,39.3918,39.4907,72100.0
2011-08-12 13:10:00,51.92,51.92,51.75,51.76,107800.0,39.4831,39.4831,39.3538,39.3614,107800.0
2011-08-12 13:20:00,51.76,51.78,51.62,51.71,111600.0,39.3614,39.3766,39.2549,39.3234,111600.0
2011-08-12 13:30:00,51.71,51.78,51.63,51.75,82500.0,39.3234,39.3766,39.2625,39.3538,82500.0
2011-08-12 13:40:00,51.75,51.89,51.72,51.88,88000.0,39.3538,39.4602,39.331,39.4526,88000.0
2011-08-12 13:50:00,51.89,51.95,51.87,51.95,41700.0,39.4602,39.5059,39.445,39.5059,41700.0
2011-08-12 14:00:00,51.96,52.2,51.96,52.2,62500.0,39.5135,39.696,39.5135,39.696,62500.0
2011-08-12 14:10:00,52.19,52.2,51.88,51.96,103500.0,39.6884,39.696,39.4526,39.5135,103500.0
2011-08-12 14:20:00,51.95,52.0,51.77,51.95,95100.0,39.5059,39.5439,39.369,39.5059,95100.0
2011-08-12 14:30:00,51.94,51.99,51.74,51.76,72100.0,39.4983,39.5363,39.3462,39.3614,72100.0
2011-08-12 14:40:00,51.77,51.98,51.74,51.93,68300.0,39.369,39.5287,39.3462,39.4907,68300.0
2011-08-12 14:50:00,51.92,51.94,51.79,51.85,65900.0,39.4831,39.4983,39.3842,39.4298,65900.0
2011-08-12 15:00:00,51.85,52.01,51.78,51.78,81000.0,39.4298,39.5515,39.3766,39.3766,81000.0
2011-08-12 15:10:00,51.77,51.91,51.73,51.89,87500.0,39.369,39.4755,39.3386,39.4602,87500.0
2011-08-12 15:20:00,51.89,51.99,51.83,51.84,130500.0,39.4602,39.5363,39.4146,39.4222,130500.0
2011-08-12 15:30:00,51.83,51.86,51.67,51.82,178700.0,39.4146,39.4374,39.2929,39.407,178700.0
2011-08-12 15:40:00,51.83,51.95,51.81,51.84,188700.0,39.4146,39.5059,39.3994,39.4222,188700.0
2011-08-12 15:50:00,51.85,51.95,51.8,51.88,220400.0,39.4298,39.5059,39.3918,39.4526,220400.0
2011-08-15 09:30:00,52.19,52.37,51.57,52.37,113100.0,39.6884,39.8253,39.2169,39.8253,113100.0
2011-08-15 09:40:00,52.37,52.42,52.22,52.33,57100.0,39.8253,39.8633,39.7112,39.7948,57100.0
2011-08-15 09:50:00,52.35,52.87,52.35,52.83,207100.0,39.8101,40.2055,39.8101,40.1751,207100.0
2011-08-15 10:00:00,52.84,52.91,52.57,52.7,136200.0,40.1827,40.2359,39.9774,40.0762,136200.0
2011-08-15 10:10:00,52.7,52.9,52.7,52.87,65000.0,40.0762,40.2283,40.0762,40.2055,65000.0
2011-08-15 10:20:00,52.86,53.1,52.86,53.03,106300.0,40.1979,40.3804,40.1979,40.3272,106300.0
2011-08-15 10:30:00,53.03,53.36,53.01,53.31,134000.0,40.3272,40.5781,40.312,40.5401,134000.0
2011-08-15 10:40:00,53.31,53.32,53.22,53.29,69000.0,40.5401,40.5477,40.4717,40.5249,69000.0
2011-08-15 10:50:00,53.3,53.37,53.14,53.14,69300.0,40.5325,40.5857,40.4108,40.4108,69300.0
2011-08-15 11:00:00,53.13,53.2,53.1,53.1,54700.0,40.4032,40.4564,40.3804,40.3804,54700.0
2011-08-15 11:10:00,53.11,53.17,52.94,52.96,55400.0,40.388,40.4336,40.2587,40.2739,55400.0
2011-08-15 11:20:00,52.96,53.06,52.95,53.04,60200.0,40.2739,40.35,40.2663,40.3348,60200.0
2011-08-15 11:30:00,53.04,53.04,52.88,52.99,45600.0,40.3348,40.3348,40.2131,40.2967,45600.0
2011-08-15 11:40:00,53.0,53.09,52.99,53.06,47500.0,40.3044,40.3728,40.2967,40.35,47500.0
2011-08-15 11:50:00,53.05,53.11,52.92,52.93,50200.0,40.3424,40.388,40.2435,40.2511,50200.0
2011-08-15 12:00:00,52.91,53.03,52.89,52.89,58600.0,40.2359,40.3272,40.2207,40.2207,58600.0
2011-08-15 12:10:00,52.9,52.96,52.88,52.95,33100.0,40.2283,40.2739,40.2131,40.2663,33100.0
2011-08-15 12:20:00,52.94,53.01,52.94,52.98,50700.0,40.2587,40.312,40.2587,40.2891,50700.0
2011-08-15 12:30:00,52.99,53.03,52.96,53.03,39500.0,40.2967,40.3272,40.2739,40.3272,39500.0
2011-08-15 12:40:00,53.02,53.14,53.02,53.13,39700.0,40.3196,40.4108,40.3196,40.4032,39700.0
2011-08-15 12:50:00,53.13,53.19,53.11,53.16,30000.0,40.4032,40.4488,40.388,40.426,30000.0
2011-08-15 13:00:00,53.16,53.24,53.11,53.18,33300.0,40.426,40.4869,40.388,40.4412,33300.0
2011-08-15 13:10:00,53.18,53.19,53.0,53.11,46300.0,40.4412,40.4488,40.3044,40.388,46300.0
2011-08-15 13:20:00,53.09,53.13,53.05,53.07,44300.0,40.3728,40.4032,40.3424,40.3576,44300.0
2011-08-15 13:30:00,53.08,53.09,53.0,53.02,99500.0,40.3652,40.3728,40.3044,40.3196,99500.0
2011-08-15 13:40:00,53.03,53.05,52.95,52.98,70800.0,40.3272,40.3424,40.2663,40.2891,70800.0
2011-08-15 13:50:00,52.99,53.03,52.96,53.0,35500.0,40.2967,40.3272,40.2739,40.3044,35500.0
2011-08-15 14:00:00,53.0,53.03,52.97,52.99,39600.0,40.3044,40.3272,40.2815,40.2967,39600.0
2011-08-15 14:10:00,53.01,53.05,52.97,53.02,53800.0,40.312,40.3424,40.2815,40.3196,53800.0
2011-08-15 14:20:00,53.03,53.1,53.02,53.05,75700.0,40.3272,40.3804,40.3196,40.3424,75700.0
2011-08-15 14:30:00,53.06,53.07,52.98,52.99,93900.0,40.35,40.3576,40.2891,40.2967,93900.0
2011-08-15 14:40:00,53.0,53.12,53.0,53.1,78500.0,40.3044,40.3956,40.3044,40.3804,78500.0
2011-08-15 14:50:00,53.09,53.11,52.99,53.09,51500.0,40.3728,40.388,40.2967,40.3728,51500.0
2011-08-15 15:00:00,53.1,53.1,53.02,53.06,74700.0,40.3804,40.3804,40.3196,40.35,74700.0
2011-08-15 15:10:00,53.05,53.05,52.94,53.0,81500.0,40.3424,40.3424,40.2587,40.3044,81500.0
2011-08-15 15:20:00,53.0,53.08,52.86,52.88,147000.0,40.3044,40.3652,40.1979,40.2131,147000.0
2011-08-15 15:30:00,52.87,53.01,52.87,52.94,200500.0,40.2055,40.312,40.2055,40.2587,200500.0
2011-08-15 15:40:00,52.94,53.06,52.89,52.97,384400.0,40.2587,40.35,40.2207,40.2815,384400.0
2011-08-15 15:50:00,52.96,53.04,52.92,53.02,317700.0,40.2739,40.3348,40.2435,40.3196,317700.0
2011-08-16 09:30:00,52.42,53.33,52.35,53.3,173900.0,39.8633,40.5553,39.8101,40.5325,173900.0
2011-08-16 09:40:00,53.31,53.36,53.16,53.17,176400.0,40.5401,40.5781,40.426,40.4336,176400.0
2011-08-16 09:50:00,53.18,53.33,52.94,53.3,102000.0,40.4412,40.5553,40.2587,40.5325,102000.0
2011-08-16 10:00:00,53.3,53.47,53.19,53.45,397400.0,40.5325,40.6618,40.4488,40.6466,397400.0
2011-08-16 10:10:00,53.43,53.75,53.4,53.74,272700.0,40.6314,40.8747,40.6085,40.8671,272700.0
2011-08-16 10:20:00,53.74,53.89,53.67,53.89,77500.0,40.8671,40.9812,40.8139,40.9812,77500.0
2011-08-16 10:30:00,53.91,53.91,53.72,53.75,105200.0,40.9964,40.9964,40.8519,40.8747,105200.0
2011-08-16 10:40:00,53.75,53.95,53.71,53.91,141700.0,40.8747,41.0268,40.8443,40.9964,141700.0
2011-08-16 10:50:00,53.93,54.05,53.86,54.05,69400.0,41.0116,41.1028,40.9583,41.1028,69400.0
2011-08-16 11:00:00,54.03,54.1,53.9,53.94,93800.0,41.0876,41.1409,40.9888,41.0192,93800.0
2011-08-16 11:10:00,53.93,54.02,53.75,53.79,80800.0,41.0116,41.08,40.8747,40.9051,80800.0
2011-08-16 11:20:00,53.77,53.95,53.75,53.93,52000.0,40.8899,41.0268,40.8747,41.0116,52000.0
2011-08-16 11:30:00,53.92,54.03,53.92,53.99,83100.0,41.004,41.0876,41.004,41.0572,83100.0
2011-08-16 11:40:00,54.0,54.12,53.95,53.99,90800.0,41.0648,41.1561,41.0268,41.0572,90800.0
2011-08-16 11:50:00,53.99,54.07,53.92,53.95,77800.0,41.0572,41.118,41.004,41.0268,77800.0
2011-08-16 12:00:00,53.96,54.02,53.75,54.02,54300.0,41.0344,41.08,40.8747,41.08,54300.0
2011-08-16 12:10:00,54.02,54.08,53.65,53.84,183500.0,41.08,41.1256,40.7987,40.9431,183500.0
2011-08-16 12:20:00,53.82,53.99,53.61,53.71,140000.0,40.9279,41.0572,40.7682,40.8443,140000.0
2011-08-16 12:30:00,53.7,53.8,53.56,53.71,80700.0,40.8367,40.9127,40.7302,40.8443,80700.0
2011-08-16 12:40:00,53.72,53.78,53.5,53.56,55300.0,40.8519,40.8975,40.6846,40.7302,55300.0
2011-08-16 12:50:00,53.55,53.65,53.44,53.5,34500.0,40.7226,40.7987,40.639,40.6846,34500.0
2011-08-16 13:00:00,53.51,53.51,53.16,53.31,76800.0,40.6922,40.6922,40.426,40.5401,76800.0
2011-08-16 13:10:00,53.31,53.36,53.23,53.24,54700.0,40.5401,40.5781,40.4793,40.4869,54700.0
2011-08-16 13:20:00,53.23,53.37,53.15,53.26,49400.0,40.4793,40.5857,40.4184,40.5021,49400.0
2011-08-16 13:30:00,53.26,53.39,53.21,53.31,43700.0,40.5021,40.6009,40.464,40.5401,43700.0
2011-08-16 13:40:00,53.31,53.37,53.2,53.26,28200.0,40.5401,40.5857,40.4564,40.5021,28200.0
2011-08-16 13:50:00,53.26,53.48,53.26,53.33,35000.0,40.5021,40.6694,40.5021,40.5553,35000.0
2011-08-16 14:00:00,53.32,53.51,53.31,53.41,43800.0,40.5477,40.6922,40.5401,40.6161,43800.0
2011-08-16 14:10:00,53.44,53.66,53.41,53.54,62100.0,40.639,40.8063,40.6161,40.715,62100.0
2011-08-16 14:20:00,53.55,53.59,53.31,53.37,33900.0,40.7226,40.753,40.5401,40.5857,33900.0
2011-08-16 14:30:00,53.37,53.41,53.1,53.17,48700.0,40.5857,40.6161,40.3804,40.4336,48700.0
2011-08-16 14:40:00,53.14,53.22,53.14,53.19,35100.0,40.4108,40.4717,40.4108,40.4488,35100.0
2011-08-16 14:50:00,53.19,53.2,53.02,53.05,50800.0,40.4488,40.4564,40.3196,40.3424,50800.0
2011-08-16 15:00:00,53.04,53.24,53.03,53.24,46600.0,40.3348,40.4869,40.3272,40.4869,46600.0
2011-08-16 15:10:00,53.24,53.27,53.15,53.27,59700.0,40.4869,40.5097,40.4184,40.5097,59700.0
2011-08-16 15:20:00,53.28,53.47,53.26,53.47,78500.0,40.5173,40.6618,40.5021,40.6618,78500.0
2011-08-16 15:30:00,53.46,53.49,53.39,53.44,95900.0,40.6542,40.677,40.6009,40.639,95900.0
2011-08-16 15:40:00,53.44,53.56,53.29,53.43,151500.0,40.639,40.7302,40.5249,40.6314,151500.0
2011-08-16 15:50:00,53.42,53.44,53.21,53.24,201300.0,40.6237,40.639,40.464,40.4869,201300.0
2011-08-17 09:30:00,53.53,53.86,53.52,53.52,73500.0,40.7074,40.9583,40.6998,40.6998,73500.0
2011-08-17 09:40:00,53.53,53.8,53.42,53.76,54900.0,40.7074,40.9127,40.6237,40.8823,54900.0
2011-08-17 09:50:00,53.78,53.78,53.49,53.49,119200.0,40.8975,40.8975,40.677,40.677,119200.0
2011-08-17 10:00:00,53.49,53.52,53.35,53.43,90000.0,40.677,40.6998,40.5705,40.6314,90000.0
2011-08-17 10:10:00,53.44,53.53,53.42,53.47,90000.0,40.639,40.7074,40.6237,40.6618,90000.0
2011-08-17 10:20:00,53.48,53.48,53.35,53.35,76700.0,40.6694,40.6694,40.5705,40.5705,76700.0
2011-08-17 10:30:00,53.35,53.35,53.18,53.24,70000.0,40.5705,40.5705,40.4412,40.4869,70000.0
2011-08-17 10:40:00,53.25,53.3,53.2,53.23,67800.0,40.4945,40.5325,40.4564,40.4793,67800.0
2011-08-17 10:50:00,53.23,53.25,53.14,53.22,69800.0,40.4793,40.4945,40.4108,40.4717,69800.0
2011-08-17 11:00:00,53.22,53.3,53.2,53.25,90500.0,40.4717,40.5325,40.4564,40.4945,90500.0
2011-08-17 11:10:00,53.24,53.3,53.17,53.18,64400.0,40.4869,40.5325,40.4336,40.4412,64400.0
2011-08-17 11:20:00,53.17,53.21,53.12,53.14,50400.0,40.4336,40.464,40.3956,40.4108,50400.0
2011-08-17 11:30:00,53.14,53.23,53.03,53.08,63200.0,40.4108,40.4793,40.3272,40.3652,63200.0
2011-08-17 11:40:00,53.08,53.17,53.03,53.12,58700.0,40.3652,40.4336,40.3272,40.3956,58700.0
2011-08-17 11:50:00,53.13,53.17,52.99,53.03,60200.0,40.4032,40.4336,40.2967,40.3272,60200.0
2011-08-17 12:00:00,53.02,53.05,52.78,52.83,69600.0,40.3196,40.3424,40.1371,40.1751,69600.0
2011-08-17 12:10:00,52.83,52.91,52.76,52.85,51700.0,40.1751,40.2359,40.1218,40.1903,51700.0
2011-08-17 12:20:00,52.86,52.97,52.83,52.97,38700.0,40.1979,40.2815,40.1751,40.2815,38700.0
2011-08-17 12:30:00,52.99,53.0,52.87,52.9,48800.0,40.2967,40.3044,40.2055,40.2283,48800.0
2011-08-17 12:40:00,52.9,52.95,52.85,52.88,39200.0,40.2283,40.2663,40.1903,40.2131,39200.0
2011-08-17 12:50:00,52.88,52.91,52.69,52.76,62300.0,40.2131,40.2359,40.0686,40.1218,62300.0
2011-08-17 13:00:00,52.76,52.77,52.66,52.75,55600.0,40.1218,40.1294,40.0458,40.1142,55600.0
2011-08-17 13:10:00,52.75,52.78,52.66,52.7,60300.0,40.1142,40.1371,40.0458,40.0762,60300.0
2011-08-17 13:20:00,52.7,52.75,52.58,52.63,62300.0,40.0762,40.1142,39.985,40.023,62300.0
2011-08-17 13:30:00,52.65,52.71,52.63,52.67,58400.0,40.0382,40.0838,40.023,40.0534,58400.0
2011-08-17 13:40:00,52.66,52.66,52.44,52.47,90100.0,40.0458,40.0458,39.8785,39.9013,90100.0
2011-08-17 13:50:00,52.47,52.58,52.46,52.55,68200.0,39.9013,39.985,39.8937,39.9621,68200.0
2011-08-17 14:00:00,52.55,52.6,52.52,52.55,68200.0,39.9621,40.0002,39.9393,39.9621,68200.0
2011-08-17 14:10:00,52.55,52.7,52.54,52.7,84300.0,39.9621,40.0762,39.9545,40.0762,84300.0
2011-08-17 14:20:00,52.7,52.77,52.67,52.71,70000.0,40.0762,40.1294,40.0534,40.0838,70000.0
2011-08-17 14:30:00,52.71,52.73,52.58,52.6,60100.0,40.0838,40.099,39.985,40.0002,60100.0
2011-08-17 14:40:00,52.59,52.66,52.57,52.64,69200.0,39.9926,40.0458,39.9774,40.0306,69200.0
2011-08-17 14:50:00,52.65,52.76,52.61,52.76,50000.0,40.0382,40.1218,40.0078,40.1218,50000.0
2011-08-17 15:00:00,52.76,52.79,52.69,52.77,70800.0,40.1218,40.1447,40.0686,40.1294,70800.0
2011-08-17 15:10:00,52.77,52.84,52.74,52.81,95600.0,40.1294,40.1827,40.1066,40.1599,95600.0
2011-08-17 15:20:00,52.81,52.83,52.7,52.73,137400.0,40.1599,40.1751,40.0762,40.099,137400.0
2011-08-17 15:30:00,52.73,52.77,52.66,52.69,123900.0,40.099,40.1294,40.0458,40.0686,123900.0
2011-08-17 15:40:00,52.71,52.77,52.63,52.77,165100.0,40.0838,40.1294,40.023,40.1294,165100.0
2011-08-17 15:50:00,52.77,52.79,52.65,52.75,233100.0,40.1294,40.1447,40.0382,40.1142,233100.0
2011-08-18 09:30:00,51.58,51.58,51.02,51.08,66500.0,39.2245,39.2245,38.7986,38.8443,66500.0
2011-08-18 09:40:00,51.09,51.12,50.84,50.89,71400.0,38.8519,38.8747,38.6618,38.6998,71400.0
2011-08-18 09:50:00,50.89,51.0,50.66,50.75,71700.0,38.6998,38.7834,38.5249,38.5933,71700.0
2011-08-18 10:00:00,50.72,50.72,49.98,50.08,183300.0,38.5705,38.5705,38.0078,38.0838,183300.0
2011-08-18 10:10:00,50.06,50.36,49.98,50.33,199100.0,38.0686,38.2967,38.0078,38.2739,199100.0
2011-08-18 10:20:00,50.33,50.66,50.23,50.48,169600.0,38.2739,38.5249,38.1979,38.388,169600.0
2011-08-18 10:30:00,50.49,50.49,50.16,50.34,108000.0,38.3956,38.3956,38.1446,38.2815,108000.0
2011-08-18 10:40:00,50.33,50.46,50.2,50.44,73700.0,38.2739,38.3728,38.1751,38.3576,73700.0
2011-08-18 10:50:00,50.49,50.56,50.28,50.5,74400.0,38.3956,38.4488,38.2359,38.4032,74400.0
2011-08-18 11:00:00,50.52,50.54,50.27,50.27,129500.0,38.4184,38.4336,38.2283,38.2283,129500.0
2011-08-18 11:10:00,50.27,50.44,50.16,50.22,104500.0,38.2283,38.3576,38.1446,38.1903,104500.0
2011-08-18 11:20:00,50.22,50.37,50.18,50.3,61800.0,38.1903,38.3043,38.1599,38.2511,61800.0
2011-08-18 11:30:00,50.29,50.51,50.24,50.36,78100.0,38.2435,38.4108,38.2055,38.2967,78100.0
2011-08-18 11:40:00,50.38,50.5,50.3,50.47,44300.0,38.3119,38.4032,38.2511,38.3804,44300.0
2011-08-18 11:50:00,50.48,50.5,50.42,50.45,36800.0,38.388,38.4032,38.3424,38.3652,36800.0
2011-08-18 12:00:00,50.46,50.49,50.27,50.33,50900.0,38.3728,38.3956,38.2283,38.2739,50900.0
2011-08-18 12:10:00,50.33,50.56,50.31,50.41,94800.0,38.2739,38.4488,38.2587,38.3348,94800.0
2011-08-18 12:20:00,50.43,50.47,50.32,50.38,49900.0,38.35,38.3804,38.2663,38.3119,49900.0
2011-08-18 12:30:00,50.39,50.47,50.33,50.35,42700.0,38.3196,38.3804,38.2739,38.2891,42700.0
2011-08-18 12:40:00,50.35,50.42,50.34,50.35,37600.0,38.2891,38.3424,38.2815,38.2891,37600.0
2011-08-18 12:50:00,50.36,50.41,50.31,50.4,31900.0,38.2967,38.3348,38.2587,38.3272,31900.0
2011-08-18 13:00:00,50.4,50.4,50.17,50.18,54000.0,38.3272,38.3272,38.1523,38.1599,54000.0
2011-08-18 13:10:00,50.21,50.27,50.14,50.22,41600.0,38.1827,38.2283,38.1294,38.1903,41600.0
2011-08-18 13:20:00,50.22,50.32,50.21,50.28,41100.0,38.1903,38.2663,38.1827,38.2359,41100.0
2011-08-18 13:30:00,50.28,50.33,50.04,50.05,86400.0,38.2359,38.2739,38.0534,38.061,86400.0
2011-08-18 13:40:00,50.06,50.3,50.06,50.3,54400.0,38.0686,38.2511,38.0686,38.2511,54400.0
2011-08-18 13:50:00,50.31,50.35,50.26,50.34,79300.0,38.2587,38.2891,38.2207,38.2815,79300.0
2011-08-18 14:00:00,50.34,50.5,50.29,50.38,182400.0,38.2815,38.4032,38.2435,38.3119,182400.0
2011-08-18 14:10:00,50.4,50.52,50.28,50.49,94600.0,38.3272,38.4184,38.2359,38.3956,94600.0
2011-08-18 14:20:00,50.48,50.48,50.35,50.41,85100.0,38.388,38.388,38.2891,38.3348,85100.0
2011-08-18 14:30:00,50.4,50.44,50.32,50.41,78500.0,38.3272,38.3576,38.2663,38.3348,78500.0
2011-08-18 14:40:00,50.4,50.4,50.15,50.2,73700.0,38.3272,38.3272,38.137,38.1751,73700.0
2011-08-18 14:50:00,50.21,50.26,50.03,50.04,79100.0,38.1827,38.2207,38.0458,38.0534,79100.0
2011-08-18 15:00:00,50.05,50.06,49.87,49.99,125600.0,38.061,38.0686,37.9241,38.0154,125600.0
2011-08-18 15:10:00,49.99,50.09,49.92,49.98,121000.0,38.0154,38.0914,37.9621,38.0078,121000.0
2011-08-18 15:20:00,49.98,50.01,49.89,49.99,130500.0,38.0078,38.0306,37.9393,38.0154,130500.0
2011-08-18 15:30:00,50.0,50.03,49.86,49.89,186200.0,38.023,38.0458,37.9165,37.9393,186200.0
2011-08-18 15:40:00,49.9,49.91,49.71,49.87,196100.0,37.9469,37.9545,37.8024,37.9241,196100.0
2011-08-18 15:50:00,49.86,50.21,49.86,50.07,470100.0,37.9165,38.1827,37.9165,38.0762,470100.0
2011-08-19 09:30:00,49.36,49.79,49.2,49.74,320500.0,37.5363,37.8633,37.4146,37.8253,320500.0
2011-08-19 09:40:00,49.73,49.81,49.43,49.52,94500.0,37.8177,37.8785,37.5895,37.658,94500.0
2011-08-19 09:50:00,49.51,50.0,49.51,49.88,164500.0,37.6503,38.023,37.6503,37.9317,164500.0
2011-08-19 10:00:00,49.87,50.05,49.67,49.71,211700.0,37.9241,38.061,37.772,37.8024,211700.0
2011-08-19 10:10:00,49.71,49.98,49.63,49.83,137600.0,37.8024,38.0078,37.7416,37.8937,137600.0
2011-08-19 10:20:00,49.82,50.23,49.76,50.03,137400.0,37.8861,38.1979,37.8405,38.0458,137400.0
2011-08-19 10:30:00,50.03,50.07,49.83,49.86,107200.0,38.0458,38.0762,37.8937,37.9165,107200.0
2011-08-19 10:40:00,49.88,49.93,49.75,49.89,101400.0,37.9317,37.9697,37.8329,37.9393,101400.0
2011-08-19 10:50:00,49.91,50.0,49.88,49.92,60300.0,37.9545,38.023,37.9317,37.9621,60300.0
2011-08-19 11:00:00,49.92,49.93,49.69,49.71,71500.0,37.9621,37.9697,37.7872,37.8024,71500.0
2011-08-19 11:10:00,49.73,49.8,49.59,49.66,62100.0,37.8177,37.8709,37.7112,37.7644,62100.0
2011-08-19 11:20:00,49.65,49.84,49.63,49.76,44300.0,37.7568,37.9013,37.7416,37.8405,44300.0
2011-08-19 11:30:00,49.75,49.85,49.61,49.69,53500.0,37.8329,37.9089,37.7264,37.7872,53500.0
2011-08-19 11:40:00,49.71,49.84,49.69,49.8,81400.0,37.8024,37.9013,37.7872,37.8709,81400.0
2011-08-19 11:50:00,49.8,50.04,49.76,50.04,56600.0,37.8709,38.0534,37.8405,38.0534,56600.0
2011-08-19 12:00:00,50.03,50.03,49.82,49.87,52100.0,38.0458,38.0458,37.8861,37.9241,52100.0
2011-08-19 12:10:00,49.9,49.94,49.81,49.82,34000.0,37.9469,37.9773,37.8785,37.8861,34000.0
2011-08-19 12:20:00,49.83,49.86,49.69,49.85,33200.0,37.8937,37.9165,37.7872,37.9089,33200.0
2011-08-19 12:30:00,49.88,50.04,49.85,49.95,50400.0,37.9317,38.0534,37.9089,37.985,50400.0
2011-08-19 12:40:00,49.94,50.09,49.91,50.08,46700.0,37.9773,38.0914,37.9545,38.0838,46700.0
2011-08-19 12:50:00,50.08,50.08,49.9,49.96,43500.0,38.0838,38.0838,37.9469,37.9926,43500.0
2011-08-19 13:00:00,49.95,50.05,49.87,50.05,45700.0,37.985,38.061,37.9241,38.061,45700.0
2011-08-19 13:10:00,50.04,50.12,49.95,50.02,46700.0,38.0534,38.1142,37.985,38.0382,46700.0
2011-08-19 13:20:00,50.01,50.04,49.96,50.01,38100.0,38.0306,38.0534,37.9926,38.0306,38100.0
2011-08-19 13:30:00,50.01,50.05,49.82,49.91,73200.0,38.0306,38.061,37.8861,37.9545,73200.0
2011-08-19 13:40:00,49.9,49.9,49.69,49.82,55900.0,37.9469,37.9469,37.7872,37.8861,55900.0
2011-08-19 13:50:00,49.82,49.84,49.71,49.79,37400.0,37.8861,37.9013,37.8024,37.8633,37400.0
2011-08-19 14:00:00,49.79,49.87,49.57,49.67,71900.0,37.8633,37.9241,37.696,37.772,71900.0
2011-08-19 14:10:00,49.66,49.69,49.49,49.49,60800.0,37.7644,37.7872,37.6351,37.6351,60800.0
2011-08-19 14:20:00,49.49,49.51,49.38,49.45,76300.0,37.6351,37.6503,37.5515,37.6047,76300.0
2011-08-19 14:30:00,49.47,49.57,49.37,49.55,66100.0,37.6199,37.696,37.5439,37.6808,66100.0
2011-08-19 14:40:00,49.55,49.69,49.42,49.47,73800.0,37.6808,37.7872,37.5819,37.6199,73800.0
2011-08-19 14:50:00,49.47,49.57,49.35,49.54,131000.0,37.6199,37.696,37.5287,37.6732,131000.0
2011-08-19 15:00:00,49.53,49.56,49.36,49.42,116000.0,37.6656,37.6884,37.5363,37.5819,116000.0
2011-08-19 15:10:00,49.42,49.46,49.25,49.39,99700.0,37.5819,37.6123,37.4526,37.5591,99700.0
2011-08-19 15:20:00,49.41,49.64,49.39,49.6,127400.0,37.5743,37.7492,37.5591,37.7188,127400.0
2011-08-19 15:30:00,49.61,49.61,49.35,49.48,132200.0,37.7264,37.7264,37.5287,37.6275,132200.0
2011-08-19 15:40:00,49.48,49.5,49.37,49.42,154200.0,37.6275,37.6427,37.5439,37.5819,154200.0
2011-08-19 15:50:00,49.43,49.57,49.23,49.27,180100.0,37.5895,37.696,37.4374,37.4678,180100.0
2011-08-22 09:30:00,50.41,50.51,50.05,50.25,124500.0,38.3348,38.4108,38.061,38.2131,124500.0
2011-08-22 09:40:00,50.27,50.52,50.24,50.51,93900.0,38.2283,38.4184,38.2055,38.4108,93900.0
2011-08-22 09:50:00,50.5,50.58,50.3,50.33,105100.0,38.4032,38.464,38.2511,38.2739,105100.0
2011-08-22 10:00:00,50.31,50.48,50.21,50.36,98600.0,38.2587,38.388,38.1827,38.2967,98600.0
2011-08-22 10:10:00,50.37,50.54,50.34,50.46,107200.0,38.3043,38.4336,38.2815,38.3728,107200.0
2011-08-22 10:20:00,50.46,50.62,50.43,50.48,123700.0,38.3728,38.4945,38.35,38.388,123700.0
2011-08-22 10:30:00,50.51,50.59,50.44,50.53,122600.0,38.4108,38.4716,38.3576,38.426,122600.0
2011-08-22 10:40:00,50.54,50.63,50.4,50.59,75100.0,38.4336,38.5021,38.3272,38.4716,75100.0
2011-08-22 10:50:00,50.6,50.61,50.17,50.22,79000.0,38.4793,38.4869,38.1523,38.1903,79000.0
2011-08-22 11:00:00,50.21,50.31,50.16,50.3,134400.0,38.1827,38.2587,38.1446,38.2511,134400.0
2011-08-22 11:10:00,50.29,50.32,50.16,50.19,75900.0,38.2435,38.2663,38.1446,38.1675,75900.0
2011-08-22 11:20:00,50.19,50.32,50.16,50.29,102900.0,38.1675,38.2663,38.1446,38.2435,102900.0
2011-08-22 11:30:00,50.3,50.32,50.11,50.16,88300.0,38.2511,38.2663,38.1066,38.1446,88300.0
2011-08-22 11:40:00,50.16,50.16,50.03,50.12,83700.0,38.1446,38.1446,38.0458,38.1142,83700.0
2011-08-22 11:50:00,50.13,50.13,49.94,50.0,71600.0,38.1218,38.1218,37.9773,38.023,71600.0
2011-08-22 12:00:00,49.99,50.21,49.97,50.18,55400.0,38.0154,38.1827,38.0002,38.1599,55400.0
2011-08-22 12:10:00,50.18,50.19,49.95,50.05,63500.0,38.1599,38.1675,37.985,38.061,63500.0
2011-08-22 12:20:00,50.04,50.15,49.94,49.97,50000.0,38.0534,38.137,37.9773,38.0002,50000.0
2011-08-22 12:30:00,49.98,50.02,49.85,50.01,49600.0,38.0078,38.0382,37.9089,38.0306,49600.0
2011-08-22 12:40:00,50.01,50.23,49.98,50.18,65200.0,38.0306,38.1979,38.0078,38.1599,65200.0
2011-08-22 12:50:00,50.19,50.33,50.15,50.3,65200.0,38.1675,38.2739,38.137,38.2511,65200.0
2011-08-22 13:00:00,50.28,50.35,50.23,50.24,72100.0,38.2359,38.2891,38.1979,38.2055,72100.0
2011-08-22 13:10:00,50.23,50.3,50.17,50.27,52200.0,38.1979,38.2511,38.1523,38.2283,52200.0
2011-08-22 13:20:00,50.27,50.35,50.19,50.19,81300.0,38.2283,38.2891,38.1675,38.1675,81300.0
2011-08-22 13:30:00,50.2,50.29,50.05,50.19,75800.0,38.1751,38.2435,38.061,38.1675,75800.0
2011-08-22 13:40:00,50.18,50.24,50.15,50.2,71700.0,38.1599,38.2055,38.137,38.1751,71700.0
2011-08-22 13:50:00,50.21,50.3,50.15,50.27,69300.0,38.1827,38.2511,38.137,38.2283,69300.0
2011-08-22 14:00:00,50.26,50.33,50.17,50.28,72600.0,38.2207,38.2739,38.1523,38.2359,72600.0
2011-08-22 14:10:00,50.3,50.44,50.21,50.26,77800.0,38.2511,38.3576,38.1827,38.2207,77800.0
2011-08-22 14:20:00,50.27,50.38,50.21,50.25,84900.0,38.2283,38.3119,38.1827,38.2131,84900.0
2011-08-22 14:30:00,50.26,50.26,50.08,50.1,95900.0,38.2207,38.2207,38.0838,38.099,95900.0
2011-08-22 14:40:00,50.11,50.16,50.02,50.04,105100.0,38.1066,38.1446,38.0382,38.0534,105100.0
2011-08-22 14:50:00,50.04,50.05,49.91,50.01,121800.0,38.0534,38.061,37.9545,38.0306,121800.0
2011-08-22 15:00:00,50.01,50.14,49.99,50.07,129500.0,38.0306,38.1294,38.0154,38.0762,129500.0
2011-08-22 15:10:00,50.07,50.18,50.06,50.17,105700.0,38.0762,38.1599,38.0686,38.1523,105700.0
2011-08-22 15:20:00,50.17,50.28,50.14,50.2,188600.0,38.1523,38.2359,38.1294,38.1751,188600.0
2011-08-22 15:30:00,50.2,50.23,50.13,50.18,143600.0,38.1751,38.1979,38.1218,38.1599,143600.0
2011-08-22 15:40:00,50.19,50.33,50.11,50.13,161900.0,38.1675,38.2739,38.1066,38.1218,161900.0
2011-08-22 15:50:00,50.14,50.17,49.93,50.0,198100.0,38.1294,38.1523,37.9697,38.023,198100.0
2011-08-23 09:30:00,50.23,50.44,50.0,50.05,34800.0,38.1979,38.3576,38.023,38.061,34800.0
2011-08-23 09:40:00,50.02,50.22,50.0,50.22,30400.0,38.0382,38.1903,38.023,38.1903,30400.0
2011-08-23 09:50:00,50.22,50.37,50.15,50.29,78400.0,38.1903,38.3043,38.137,38.2435,78400.0
2011-08-23 10:00:00,50.29,50.73,50.27,50.62,155000.0,38.2435,38.5781,38.2283,38.4945,155000.0
2011-08-23 10:10:00,50.62,50.68,50.45,50.5,60700.0,38.4945,38.5401,38.3652,38.4032,60700.0
2011-08-23 10:20:00,50.49,50.61,50.46,50.55,124000.0,38.3956,38.4869,38.3728,38.4412,124000.0
2011-08-23 10:30:00,50.55,50.7,50.46,50.7,54100.0,38.4412,38.5553,38.3728,38.5553,54100.0
2011-08-23 10:40:00,50.69,50.82,50.68,50.74,58100.0,38.5477,38.6466,38.5401,38.5857,58100.0
2011-08-23 10:50:00,50.73,50.77,50.48,50.53,73300.0,38.5781,38.6085,38.388,38.426,73300.0
2011-08-23 11:00:00,50.54,50.62,50.5,50.58,56200.0,38.4336,38.4945,38.4032,38.464,56200.0
2011-08-23 11:10:00,50.58,50.68,50.51,50.61,61300.0,38.464,38.5401,38.4108,38.4869,61300.0
2011-08-23 11:20:00,50.61,50.64,50.49,50.61,73400.0,38.4869,38.5097,38.3956,38.4869,73400.0
2011-08-23 11:30:00,50.61,50.71,50.55,50.68,59400.0,38.4869,38.5629,38.4412,38.5401,59400.0
2011-08-23 11:40:00,50.7,50.7,50.61,50.66,78700.0,38.5553,38.5553,38.4869,38.5249,78700.0
2011-08-23 11:50:00,50.66,50.73,50.64,50.72,95700.0,38.5249,38.5781,38.5097,38.5705,95700.0
2011-08-23 12:00:00,50.73,50.76,50.64,50.73,57900.0,38.5781,38.6009,38.5097,38.5781,57900.0
2011-08-23 12:10:00,50.74,50.74,50.59,50.62,47200.0,38.5857,38.5857,38.4716,38.4945,47200.0
2011-08-23 12:20:00,50.64,50.73,50.61,50.73,39000.0,38.5097,38.5781,38.4869,38.5781,39000.0
2011-08-23 12:30:00,50.74,50.87,50.69,50.74,60900.0,38.5857,38.6846,38.5477,38.5857,60900.0
2011-08-23 12:40:00,50.75,50.81,50.62,50.62,61700.0,38.5933,38.6389,38.4945,38.4945,61700.0
2011-08-23 12:50:00,50.64,50.77,50.63,50.7,89700.0,38.5097,38.6085,38.5021,38.5553,89700.0
2011-08-23 13:00:00,50.73,50.84,50.7,50.74,50700.0,38.5781,38.6618,38.5553,38.5857,50700.0
2011-08-23 13:10:00,50.74,50.74,50.64,50.67,31400.0,38.5857,38.5857,38.5097,38.5325,31400.0
2011-08-23 13:20:00,50.67,50.71,50.61,50.66,46900.0,38.5325,38.5629,38.4869,38.5249,46900.0
2011-08-23 13:30:00,50.67,50.7,50.6,50.67,53200.0,38.5325,38.5553,38.4793,38.5325,53200.0
2011-08-23 13:40:00,50.68,50.79,50.66,50.78,107700.0,38.5401,38.6237,38.5249,38.6161,107700.0
2011-08-23 13:50:00,50.79,50.8,50.51,50.7,126500.0,38.6237,38.6313,38.4108,38.5553,126500.0
2011-08-23 14:00:00,50.72,50.8,50.63,50.71,83200.0,38.5705,38.6313,38.5021,38.5629,83200.0
2011-08-23 14:10:00,50.7,50.78,50.57,50.76,70600.0,38.5553,38.6161,38.4564,38.6009,70600.0
2011-08-23 14:20:00,50.75,50.92,50.66,50.85,102300.0,38.5933,38.7226,38.5249,38.6694,102300.0
2011-08-23 14:30:00,50.84,50.98,50.76,50.94,94000.0,38.6618,38.7682,38.6009,38.7378,94000.0
2011-08-23 14:40:00,50.94,51.09,50.85,51.09,58800.0,38.7378,38.8519,38.6694,38.8519,58800.0
2011-08-23 14:50:00,51.09,51.12,50.99,51.05,34800.0,38.8519,38.8747,38.7758,38.8215,34800.0
2011-08-23 15:00:00,51.05,51.32,51.03,51.31,149900.0,38.8215,39.0268,38.8062,39.0192,149900.0
2011-08-23 15:10:00,51.32,51.36,51.25,51.32,171200.0,39.0268,39.0572,38.9735,39.0268,171200.0
2011-08-23 15:20:00,51.32,51.37,51.26,51.3,229700.0,39.0268,39.0648,38.9812,39.0116,229700.0
2011-08-23 15:30:00,51.31,51.37,51.11,51.36,182900.0,39.0192,39.0648,38.8671,39.0572,182900.0
2011-08-23 15:40:00,51.37,51.44,51.27,51.32,191700.0,39.0648,39.118,38.9888,39.0268,191700.0
2011-08-23 15:50:00,51.32,51.48,51.24,51.47,177100.0,39.0268,39.1485,38.9659,39.1409,177100.0
2011-08-24 09:30:00,51.29,51.68,51.04,51.36,82000.0,39.004,39.3005,38.8139,39.0572,82000.0
2011-08-24 09:40:00,51.36,52.07,51.34,52.06,93200.0,39.0572,39.5971,39.042,39.5895,93200.0
2011-08-24 09:50:00,52.06,52.38,52.03,52.37,124300.0,39.5895,39.8329,39.5667,39.8253,124300.0
2011-08-24 10:00:00,52.32,52.53,52.32,52.42,83000.0,39.7872,39.9469,39.7872,39.8633,83000.0
2011-08-24 10:10:00,52.43,52.61,52.41,52.52,71100.0,39.8709,40.0078,39.8557,39.9393,71100.0
2011-08-24 10:20:00,52.51,52.54,52.33,52.42,67100.0,39.9317,39.9545,39.7948,39.8633,67100.0
2011-08-24 10:30:00,52.43,52.48,52.28,52.4,31400.0,39.8709,39.9089,39.7568,39.8481,31400.0
2011-08-24 10:40:00,52.43,52.55,52.38,52.41,62500.0,39.8709,39.9621,39.8329,39.8557,62500.0
2011-08-24 10:50:00,52.43,52.47,52.3,52.32,52900.0,39.8709,39.9013,39.772,39.7872,52900.0
2011-08-24 11:00:00,52.32,52.34,52.2,52.28,45800.0,39.7872,39.8024,39.696,39.7568,45800.0
2011-08-24 11:10:00,52.29,52.3,52.1,52.13,49200.0,39.7644,39.772,39.6199,39.6428,49200.0
2011-08-24 11:20:00,52.1,52.37,52.1,52.27,46800.0,39.6199,39.8253,39.6199,39.7492,46800.0
2011-08-24 11:30:00,52.26,52.31,52.13,52.31,44700.0,39.7416,39.7796,39.6428,39.7796,44700.0
2011-08-24 11:40:00,52.33,52.33,52.05,52.12,36500.0,39.7948,39.7948,39.5819,39.6351,36500.0
2011-08-24 11:50:00,52.15,52.25,52.12,52.15,45100.0,39.658,39.734,39.6351,39.658,45100.0
2011-08-24 12:00:00,52.15,52.15,51.92,51.97,36900.0,39.658,39.658,39.4831,39.5211,36900.0
2011-08-24 12:10:00,51.97,52.14,51.94,52.06,30000.0,39.5211,39.6504,39.4983,39.5895,30000.0
2011-08-24 12:20:00,52.06,52.13,52.01,52.07,18500.0,39.5895,39.6428,39.5515,39.5971,18500.0
2011-08-24 12:30:00,52.07,52.14,52.07,52.12,19500.0,39.5971,39.6504,39.5971,39.6351,19500.0
2011-08-24 12:40:00,52.12,52.13,52.02,52.04,27700.0,39.6351,39.6428,39.5591,39.5743,27700.0
2011-08-24 12:50:00,52.05,52.27,52.04,52.24,30300.0,39.5819,39.7492,39.5743,39.7264,30300.0
2011-08-24 13:00:00,52.24,52.35,52.2,52.23,32300.0,39.7264,39.8101,39.696,39.7188,32300.0
2011-08-24 13:10:00,52.22,52.38,52.21,52.37,35000.0,39.7112,39.8329,39.7036,39.8253,35000.0
2011-08-24 13:20:00,52.36,52.51,52.35,52.48,47900.0,39.8177,39.9317,39.8101,39.9089,47900.0
2011-08-24 13:30:00,52.49,52.49,52.33,52.35,45500.0,39.9165,39.9165,39.7948,39.8101,45500.0
2011-08-24 13:40:00,52.35,52.35,52.18,52.26,50600.0,39.8101,39.8101,39.6808,39.7416,50600.0
2011-08-24 13:50:00,52.26,52.43,52.22,52.4,32700.0,39.7416,39.8709,39.7112,39.8481,32700.0
2011-08-24 14:00:00,52.4,52.43,52.3,52.39,28200.0,39.8481,39.8709,39.772,39.8405,28200.0
2011-08-24 14:10:00,52.4,52.46,52.32,52.33,34200.0,39.8481,39.8937,39.7872,39.7948,34200.0
2011-08-24 14:20:00,52.33,52.33,52.19,52.21,41200.0,39.7948,39.7948,39.6884,39.7036,41200.0
2011-08-24 14:30:00,52.22,52.27,52.15,52.24,39500.0,39.7112,39.7492,39.658,39.7264,39500.0
2011-08-24 14:40:00,52.23,52.36,52.21,52.3,33800.0,39.7188,39.8177,39.7036,39.772,33800.0
2011-08-24 14:50:00,52.28,52.47,52.26,52.46,71900.0,39.7568,39.9013,39.7416,39.8937,71900.0
2011-08-24 15:00:00,52.46,52.47,52.36,52.39,49100.0,39.8937,39.9013,39.8177,39.8405,49100.0
2011-08-24 15:10:00,52.38,52.61,52.37,52.6,53300.0,39.8329,40.0078,39.8253,40.0002,53300.0
2011-08-24 15:20:00,52.59,52.63,52.55,52.61,57400.0,39.9926,40.023,39.9621,40.0078,57400.0
2011-08-24 15:30:00,52.62,52.78,52.61,52.75,98500.0,40.0154,40.1371,40.0078,40.1142,98500.0
2011-08-24 15:40:00,52.75,52.83,52.7,52.72,146800.0,40.1142,40.1751,40.0762,40.0914,146800.0
2011-08-24 15:50:00,52.73,52.8,52.66,52.72,191600.0,40.099,40.1523,40.0458,40.0914,191600.0
2011-08-25 09:30:00,52.46,52.75,51.91,51.91,167900.0,40.283,40.5057,39.8607,39.8607,167900.0
2011-08-25 09:40:00,51.91,52.03,51.8,51.95,127700.0,39.8607,39.9528,39.7762,39.8914,127700.0
2011-08-25 09:50:00,51.95,51.99,51.75,51.86,140200.0,39.8914,39.9221,39.7378,39.8223,140200.0
2011-08-25 10:00:00,51.86,51.91,51.56,51.9,89300.0,39.8223,39.8607,39.5919,39.853,89300.0
2011-08-25 10:10:00,51.89,52.03,51.79,51.85,65200.0,39.8453,39.9528,39.7685,39.8146,65200.0
2011-08-25 10:20:00,51.85,51.87,51.58,51.73,54100.0,39.8146,39.8299,39.6073,39.7224,54100.0
2011-08-25 10:30:00,51.73,51.82,51.5,51.52,76500.0,39.7224,39.7915,39.5458,39.5612,76500.0
2011-08-25 10:40:00,51.52,51.61,51.23,51.3,58000.0,39.5612,39.6303,39.3385,39.3922,58000.0
2011-08-25 10:50:00,51.3,51.52,51.25,51.51,44300.0,39.3922,39.5612,39.3539,39.5535,44300.0
2011-08-25 11:00:00,51.51,51.63,51.39,51.42,46500.0,39.5535,39.6456,39.4614,39.4844,46500.0
2011-08-25 11:10:00,51.41,51.58,51.34,51.44,63700.0,39.4767,39.6073,39.423,39.4998,63700.0
2011-08-25 11:20:00,51.45,51.48,51.35,51.42,41600.0,39.5074,39.5305,39.4306,39.4844,41600.0
2011-08-25 11:30:00,51.43,51.48,51.25,51.28,45300.0,39.4921,39.5305,39.3539,39.3769,45300.0
2011-08-25 11:40:00,51.27,51.28,51.12,51.28,39200.0,39.3692,39.3769,39.254,39.3769,39200.0
2011-08-25 11:50:00,51.28,51.36,51.25,51.34,25100.0,39.3769,39.4383,39.3539,39.423,25100.0
2011-08-25 12:00:00,51.34,51.4,51.22,51.22,35500.0,39.423,39.469,39.3308,39.3308,35500.0
2011-08-25 12:10:00,51.23,51.35,51.23,51.23,35800.0,39.3385,39.4306,39.3385,39.3385,35800.0
2011-08-25 12:20:00,51.23,51.23,51.15,51.22,21000.0,39.3385,39.3385,39.2771,39.3308,21000.0
2011-08-25 12:30:00,51.21,51.21,51.04,51.06,44100.0,39.3231,39.3231,39.1926,39.208,44100.0
2011-08-25 12:40:00,51.05,51.1,50.96,51.02,42000.0,39.2003,39.2387,39.1312,39.1772,42000.0
2011-08-25 12:50:00,51.02,51.07,50.95,51.01,44100.0,39.1772,39.2156,39.1235,39.1696,44100.0
2011-08-25 13:00:00,51.01,51.15,50.97,51.02,40400.0,39.1696,39.2771,39.1388,39.1772,40400.0
2011-08-25 13:10:00,51.02,51.06,50.96,50.98,57700.0,39.1772,39.208,39.1312,39.1465,57700.0
2011-08-25 13:20:00,50.99,51.18,50.97,51.16,49700.0,39.1542,39.3001,39.1388,39.2847,49700.0
2011-08-25 13:30:00,51.17,51.24,51.08,51.24,47600.0,39.2924,39.3462,39.2233,39.3462,47600.0
2011-08-25 13:40:00,51.23,51.25,51.02,51.04,45100.0,39.3385,39.3539,39.1772,39.1926,45100.0
2011-08-25 13:50:00,51.05,51.24,51.03,51.22,46800.0,39.2003,39.3462,39.1849,39.3308,46800.0
2011-08-25 14:00:00,51.22,51.26,51.09,51.11,57900.0,39.3308,39.3615,39.231,39.2463,57900.0
2011-08-25 14:10:00,51.12,51.34,51.11,51.31,48200.0,39.254,39.423,39.2463,39.3999,48200.0
2011-08-25 14:20:00,51.33,51.33,51.12,51.23,50900.0,39.4153,39.4153,39.254,39.3385,50900.0
2011-08-25 14:30:00,51.25,51.32,51.21,51.27,47500.0,39.3539,39.4076,39.3231,39.3692,47500.0
2011-08-25 14:40:00,51.27,51.31,51.18,51.19,42500.0,39.3692,39.3999,39.3001,39.3078,42500.0
2011-08-25 14:50:00,51.2,51.22,51.07,51.08,44900.0,39.3155,39.3308,39.2156,39.2233,44900.0
2011-08-25 15:00:00,51.08,51.17,51.0,51.16,48900.0,39.2233,39.2924,39.1619,39.2847,48900.0
2011-08-25 15:10:00,51.14,51.37,51.09,51.36,121200.0,39.2694,39.446,39.231,39.4383,121200.0
2011-08-25 15:20:00,51.37,51.42,51.26,51.26,65700.0,39.446,39.4844,39.3615,39.3615,65700.0
2011-08-25 15:30:00,51.25,51.36,51.24,51.35,162500.0,39.3539,39.4383,39.3462,39.4306,162500.0
2011-08-25 15:40:00,51.34,51.37,51.15,51.27,158400.0,39.423,39.446,39.2771,39.3692,158400.0
2011-08-25 15:50:00,51.28,51.32,51.2,51.25,214800.0,39.3769,39.4076,39.3155,39.3539,214800.0
2011-08-26 09:30:00,50.93,50.97,50.63,50.75,80200.0,39.1081,39.1388,38.8778,38.9699,80200.0
2011-08-26 09:40:00,50.69,50.77,50.44,50.6,72400.0,38.9238,38.9853,38.7319,38.8547,72400.0
2011-08-26 09:50:00,50.63,50.96,50.61,50.94,33000.0,38.8778,39.1312,38.8624,39.1158,33000.0
2011-08-26 10:00:00,50.96,50.96,50.1,50.34,107700.0,39.1312,39.1312,38.4708,38.6551,107700.0
2011-08-26 10:10:00,50.35,50.72,50.23,50.68,59300.0,38.6628,38.9469,38.5706,38.9162,59300.0
2011-08-26 10:20:00,50.66,51.19,50.63,50.96,72700.0,38.9008,39.3078,38.8778,39.1312,72700.0
2011-08-26 10:30:00,50.96,51.08,50.76,50.98,66400.0,39.1312,39.2233,38.9776,39.1465,66400.0
2011-08-26 10:40:00,50.96,51.53,50.94,51.48,43300.0,39.1312,39.5689,39.1158,39.5305,43300.0
2011-08-26 10:50:00,51.45,51.45,51.13,51.15,35600.0,39.5074,39.5074,39.2617,39.2771,35600.0
2011-08-26 11:00:00,51.11,51.51,51.09,51.48,22500.0,39.2463,39.5535,39.231,39.5305,22500.0
2011-08-26 11:10:00,51.5,51.91,51.47,51.78,48900.0,39.5458,39.8607,39.5228,39.7608,48900.0
2011-08-26 11:20:00,51.8,51.86,51.7,51.71,34100.0,39.7762,39.8223,39.6994,39.7071,34100.0
2011-08-26 11:30:00,51.71,51.88,51.7,51.83,37900.0,39.7071,39.8376,39.6994,39.7992,37900.0
2011-08-26 11:40:00,51.83,51.86,51.71,51.81,48500.0,39.7992,39.8223,39.7071,39.7839,48500.0
2011-08-26 11:50:00,51.82,51.98,51.79,51.95,35400.0,39.7915,39.9144,39.7685,39.8914,35400.0
2011-08-26 12:00:00,51.97,52.24,51.97,52.24,36100.0,39.9067,40.1141,39.9067,40.1141,36100.0
2011-08-26 12:10:00,52.22,52.33,52.08,52.09,20400.0,40.0987,40.1832,39.9912,39.9989,20400.0
2011-08-26 12:20:00,52.08,52.34,52.08,52.34,25600.0,39.9912,40.1908,39.9912,40.1908,25600.0
2011-08-26 12:30:00,52.34,52.34,52.22,52.25,19400.0,40.1908,40.1908,40.0987,40.1217,19400.0
2011-08-26 12:40:00,52.26,52.32,52.17,52.17,25100.0,40.1294,40.1755,40.0603,40.0603,25100.0
2011-08-26 12:50:00,52.19,52.26,52.14,52.24,26300.0,40.0757,40.1294,40.0373,40.1141,26300.0
2011-08-26 13:00:00,52.24,52.25,52.08,52.15,25500.0,40.1141,40.1217,39.9912,40.0449,25500.0
2011-08-26 13:10:00,52.14,52.25,52.11,52.22,16900.0,40.0373,40.1217,40.0142,40.0987,16900.0
2011-08-26 13:20:00,52.17,52.32,52.16,52.3,25900.0,40.0603,40.1755,40.0526,40.1601,25900.0
2011-08-26 13:30:00,52.31,52.38,52.3,52.32,25100.0,40.1678,40.2216,40.1601,40.1755,25100.0
2011-08-26 13:40:00,52.32,52.46,52.32,52.42,42400.0,40.1755,40.283,40.1755,40.2523,42400.0
2011-08-26 13:50:00,52.39,52.4,52.26,52.38,34000.0,40.2292,40.2369,40.1294,40.2216,34000.0
2011-08-26 14:00:00,52.4,52.45,52.27,52.29,40500.0,40.2369,40.2753,40.1371,40.1524,40500.0
2011-08-26 14:10:00,52.29,52.3,52.16,52.27,30200.0,40.1524,40.1601,40.0526,40.1371,30200.0
2011-08-26 14:20:00,52.26,52.27,52.09,52.11,42700.0,40.1294,40.1371,39.9989,40.0142,42700.0
2011-08-26 14:30:00,52.12,52.16,52.04,52.11,33600.0,40.0219,40.0526,39.9605,40.0142,33600.0
2011-08-26 14:40:00,52.1,52.25,52.08,52.21,35300.0,40.0066,40.1217,39.9912,40.091,35300.0
2011-08-26 14:50:00,52.21,52.22,52.11,52.14,36300.0,40.091,40.0987,40.0142,40.0373,36300.0
2011-08-26 15:00:00,52.15,52.15,52.02,52.04,41300.0,40.0449,40.0449,39.9451,39.9605,41300.0
2011-08-26 15:10:00,52.06,52.07,51.93,51.98,31000.0,39.9758,39.9835,39.876,39.9144,31000.0
2011-08-26 15:20:00,51.99,51.99,51.85,51.91,76900.0,39.9221,39.9221,39.8146,39.8607,76900.0
2011-08-26 15:30:00,51.92,52.07,51.91,52.04,102700.0,39.8683,39.9835,39.8607,39.9605,102700.0
2011-08-26 15:40:00,52.04,52.12,52.01,52.05,117400.0,39.9605,40.0219,39.9374,39.9682,117400.0
2011-08-26 15:50:00,52.06,52.19,52.03,52.18,205700.0,39.9758,40.0757,39.9528,40.068,205700.0
2011-08-29 09:30:00,52.82,53.36,52.68,53.33,41000.0,40.5594,40.9741,40.4519,40.951,41000.0
2011-08-29 09:40:00,53.35,53.35,53.05,53.08,45300.0,40.9664,40.9664,40.736,40.7591,45300.0
2011-08-29 09:50:00,53.1,53.12,52.91,53.0,50100.0,40.7744,40.7898,40.6285,40.6976,50100.0
2011-08-29 10:00:00,52.99,53.1,52.93,53.03,43500.0,40.69,40.7744,40.6439,40.7207,43500.0
2011-08-29 10:10:00,53.04,53.3,53.01,53.22,38800.0,40.7284,40.928,40.7053,40.8666,38800.0
2011-08-29 10:20:00,53.22,53.31,53.21,53.21,27400.0,40.8666,40.9357,40.8589,40.8589,27400.0
2011-08-29 10:30:00,53.21,53.28,53.16,53.26,28200.0,40.8589,40.9126,40.8205,40.8973,28200.0
2011-08-29 10:40:00,53.25,53.3,53.17,53.27,30800.0,40.8896,40.928,40.8282,40.905,30800.0
2011-08-29 10:50:00,53.25,53.44,53.25,53.41,45300.0,40.8896,41.0355,40.8896,41.0125,45300.0
2011-08-29 11:00:00,53.41,53.43,53.18,53.19,36100.0,41.0125,41.0278,40.8359,40.8435,36100.0
2011-08-29 11:10:00,53.19,53.28,53.19,53.27,35800.0,40.8435,40.9126,40.8435,40.905,35800.0
2011-08-29 11:20:00,53.27,53.27,53.21,53.22,26200.0,40.905,40.905,40.8589,40.8666,26200.0
2011-08-29 11:30:00,53.23,53.35,53.17,53.3,28100.0,40.8743,40.9664,40.8282,40.928,28100.0
2011-08-29 11:40:00,53.3,53.33,53.25,53.3,20100.0,40.928,40.951,40.8896,40.928,20100.0
2011-08-29 11:50:00,53.3,53.4,53.29,53.33,26400.0,40.928,41.0048,40.9203,40.951,26400.0
2011-08-29 12:00:00,53.33,53.44,53.29,53.41,15800.0,40.951,41.0355,40.9203,41.0125,15800.0
2011-08-29 12:10:00,53.41,53.51,53.41,53.51,18700.0,41.0125,41.0893,41.0125,41.0893,18700.0
2011-08-29 12:20:00,53.49,53.51,53.47,53.51,17500.0,41.0739,41.0893,41.0585,41.0893,17500.0
2011-08-29 12:30:00,53.51,53.55,53.45,53.55,24200.0,41.0893,41.12,41.0432,41.12,24200.0
2011-08-29 12:40:00,53.56,53.69,53.54,53.62,25200.0,41.1277,41.2275,41.1123,41.1737,25200.0
2011-08-29 12:50:00,53.61,53.69,53.56,53.66,17600.0,41.166,41.2275,41.1277,41.2044,17600.0
2011-08-29 13:00:00,53.66,53.75,53.65,53.73,23900.0,41.2044,41.2736,41.1968,41.2582,23900.0
2011-08-29 13:10:00,53.73,53.76,53.65,53.69,21400.0,41.2582,41.2812,41.1968,41.2275,21400.0
2011-08-29 13:20:00,53.68,53.71,53.65,53.71,17800.0,41.2198,41.2428,41.1968,41.2428,17800.0
2011-08-29 13:30:00,53.7,53.7,53.62,53.64,20400.0,41.2352,41.2352,41.1737,41.1891,20400.0
2011-08-29 13:40:00,53.64,53.66,53.6,53.61,15800.0,41.1891,41.2044,41.1584,41.166,15800.0
2011-08-29 13:50:00,53.61,53.67,53.57,53.66,17800.0,41.166,41.2121,41.1353,41.2044,17800.0
2011-08-29 14:00:00,53.67,53.76,53.63,53.76,24200.0,41.2121,41.2812,41.1814,41.2812,24200.0
2011-08-29 14:10:00,53.76,53.81,53.75,53.79,19300.0,41.2812,41.3196,41.2736,41.3043,19300.0
2011-08-29 14:20:00,53.8,53.82,53.76,53.8,22800.0,41.3119,41.3273,41.2812,41.3119,22800.0
2011-08-29 14:30:00,53.8,53.87,53.77,53.86,19500.0,41.3119,41.3657,41.2889,41.358,19500.0
2011-08-29 14:40:00,53.85,53.86,53.83,53.83,23100.0,41.3503,41.358,41.335,41.335,23100.0
2011-08-29 14:50:00,53.83,53.83,53.7,53.74,24800.0,41.335,41.335,41.2352,41.2659,24800.0
2011-08-29 15:00:00,53.73,53.82,53.73,53.8,25100.0,41.2582,41.3273,41.2582,41.3119,25100.0
2011-08-29 15:10:00,53.8,53.93,53.8,53.92,32200.0,41.3119,41.4118,41.3119,41.4041,32200.0
2011-08-29 15:20:00,53.91,53.97,53.91,53.92,49800.0,41.3964,41.4425,41.3964,41.4041,49800.0
2011-08-29 15:30:00,53.91,53.94,53.85,53.91,66200.0,41.3964,41.4195,41.3503,41.3964,66200.0
2011-08-29 15:40:00,53.91,53.96,53.83,53.83,71900.0,41.3964,41.4348,41.335,41.335,71900.0
2011-08-29 15:50:00,53.84,53.96,53.81,53.93,108500.0,41.3427,41.4348,41.3196,41.4118,108500.0
2011-08-30 09:30:00,53.72,53.87,53.71,53.77,60400.0,41.2505,41.3657,41.2428,41.2889,60400.0
2011-08-30 09:40:00,53.75,53.75,53.57,53.65,55300.0,41.2736,41.2736,41.1353,41.1968,55300.0
2011-08-30 09:50:00,53.64,53.66,53.4,53.46,51000.0,41.1891,41.2044,41.0048,41.0509,51000.0
2011-08-30 10:00:00,53.46,53.46,53.14,53.34,66700.0,41.0509,41.0509,40.8051,40.9587,66700.0
2011-08-30 10:10:00,53.35,53.52,53.31,53.44,33300.0,40.9664,41.0969,40.9357,41.0355,33300.0
2011-08-30 10:20:00,53.45,53.59,53.36,53.51,57300.0,41.0432,41.1507,40.9741,41.0893,57300.0
2011-08-30 10:30:00,53.52,53.79,53.5,53.71,81600.0,41.0969,41.3043,41.0816,41.2428,81600.0
2011-08-30 10:40:00,53.71,53.87,53.71,53.76,81100.0,41.2428,41.3657,41.2428,41.2812,81100.0
2011-08-30 10:50:00,53.76,53.96,53.76,53.92,48600.0,41.2812,41.4348,41.2812,41.4041,48600.0
2011-08-30 11:00:00,53.91,54.04,53.83,54.01,47900.0,41.3964,41.4962,41.335,41.4732,47900.0
2011-08-30 11:10:00,54.03,54.16,53.96,53.96,36300.0,41.4886,41.5884,41.4348,41.4348,36300.0
2011-08-30 11:20:00,53.97,54.25,53.97,54.21,34300.0,41.4425,41.6575,41.4425,41.6268,34300.0
2011-08-30 11:30:00,54.21,54.41,54.12,54.37,44500.0,41.6268,41.7804,41.5577,41.7496,44500.0
2011-08-30 11:40:00,54.38,54.51,54.38,54.45,28600.0,41.7573,41.8571,41.7573,41.8111,28600.0
2011-08-30 11:50:00,54.45,54.45,54.33,54.39,27100.0,41.8111,41.8111,41.7189,41.765,27100.0
2011-08-30 12:00:00,54.39,54.42,54.32,54.37,36600.0,41.765,41.788,41.7112,41.7496,36600.0
2011-08-30 12:10:00,54.38,54.42,54.34,54.39,43100.0,41.7573,41.788,41.7266,41.765,43100.0
2011-08-30 12:20:00,54.38,54.38,54.24,54.25,17700.0,41.7573,41.7573,41.6498,41.6575,17700.0
2011-08-30 12:30:00,54.25,54.28,54.21,54.26,16500.0,41.6575,41.6805,41.6268,41.6652,16500.0
2011-08-30 12:40:00,54.26,54.26,54.03,54.08,30300.0,41.6652,41.6652,41.4886,41.527,30300.0
2011-08-30 12:50:00,54.09,54.09,53.97,54.0,20300.0,41.5346,41.5346,41.4425,41.4655,20300.0
2011-08-30 13:00:00,54.01,54.05,53.92,54.03,32800.0,41.4732,41.5039,41.4041,41.4886,32800.0
2011-08-30 13:10:00,54.03,54.07,53.99,54.04,20600.0,41.4886,41.5193,41.4578,41.4962,20600.0
2011-08-30 13:20:00,54.06,54.13,54.03,54.07,9800.0,41.5116,41.5653,41.4886,41.5193,9800.0
2011-08-30 13:30:00,54.09,54.09,53.97,54.0,30600.0,41.5346,41.5346,41.4425,41.4655,30600.0
2011-08-30 13:40:00,54.01,54.15,54.0,54.1,16200.0,41.4732,41.5807,41.4655,41.5423,16200.0
2011-08-30 13:50:00,54.07,54.09,53.99,54.05,18900.0,41.5193,41.5346,41.4578,41.5039,18900.0
2011-08-30 14:00:00,54.07,54.17,53.96,54.08,51700.0,41.5193,41.5961,41.4348,41.527,51700.0
2011-08-30 14:10:00,54.1,54.33,54.02,54.28,34400.0,41.5423,41.7189,41.4809,41.6805,34400.0
2011-08-30 14:20:00,54.28,54.34,54.17,54.34,56700.0,41.6805,41.7266,41.5961,41.7266,56700.0
2011-08-30 14:30:00,54.35,54.36,54.26,54.28,39900.0,41.7343,41.742,41.6652,41.6805,39900.0
2011-08-30 14:40:00,54.28,54.36,54.26,54.31,28000.0,41.6805,41.742,41.6652,41.7036,28000.0
2011-08-30 14:50:00,54.31,54.44,54.22,54.44,49300.0,41.7036,41.8034,41.6345,41.8034,49300.0
2011-08-30 15:00:00,54.43,54.43,54.34,54.4,40500.0,41.7957,41.7957,41.7266,41.7727,40500.0
2011-08-30 15:10:00,54.4,54.41,54.33,54.37,33200.0,41.7727,41.7804,41.7189,41.7496,33200.0
2011-08-30 15:20:00,54.36,54.48,54.34,54.48,55000.0,41.742,41.8341,41.7266,41.8341,55000.0
2011-08-30 15:30:00,54.48,54.63,54.47,54.62,60500.0,41.8341,41.9493,41.8264,41.9416,60500.0
2011-08-30 15:40:00,54.64,54.76,54.61,54.65,87200.0,41.957,42.0491,41.9339,41.9646,87200.0
2011-08-30 15:50:00,54.66,54.68,54.42,54.44,116000.0,41.9723,41.9877,41.788,41.8034,116000.0
2011-08-31 09:30:00,54.76,54.98,54.59,54.84,57000.0,42.0491,42.218,41.9186,42.1105,57000.0
2011-08-31 09:40:00,54.8,55.09,54.75,54.98,53100.0,42.0798,42.3025,42.0414,42.218,53100.0
2011-08-31 09:50:00,54.99,55.24,54.99,55.2,42000.0,42.2257,42.4177,42.2257,42.387,42000.0
2011-08-31 10:00:00,55.21,55.28,55.11,55.13,42100.0,42.3947,42.4484,42.3179,42.3332,42100.0
2011-08-31 10:10:00,55.11,55.28,55.09,55.26,34900.0,42.3179,42.4484,42.3025,42.4331,34900.0
2011-08-31 10:20:00,55.27,55.36,55.27,55.36,30200.0,42.4407,42.5098,42.4407,42.5098,30200.0
2011-08-31 10:30:00,55.33,55.39,55.26,55.34,39100.0,42.4868,42.5329,42.4331,42.4945,39100.0
2011-08-31 10:40:00,55.33,55.36,55.26,55.26,32800.0,42.4868,42.5098,42.4331,42.4331,32800.0
2011-08-31 10:50:00,55.25,55.33,55.21,55.3,33100.0,42.4254,42.4868,42.3947,42.4638,33100.0
2011-08-31 11:00:00,55.29,55.3,55.13,55.21,32000.0,42.4561,42.4638,42.3332,42.3947,32000.0
2011-08-31 11:10:00,55.23,55.32,55.14,55.15,22600.0,42.41,42.4791,42.3409,42.3486,22600.0
2011-08-31 11:20:00,55.15,55.15,54.96,55.02,28200.0,42.3486,42.3486,42.2027,42.2488,28200.0
2011-08-31 11:30:00,55.03,55.05,54.92,54.97,26600.0,42.2564,42.2718,42.172,42.2104,26600.0
2011-08-31 11:40:00,54.98,55.09,54.89,54.91,19700.0,42.218,42.3025,42.1489,42.1643,19700.0
2011-08-31 11:50:00,54.9,54.93,54.82,54.82,20100.0,42.1566,42.1797,42.0952,42.0952,20100.0
2011-08-31 12:00:00,54.82,54.99,54.81,54.99,18100.0,42.0952,42.2257,42.0875,42.2257,18100.0
2011-08-31 12:10:00,54.99,55.1,54.99,55.03,10400.0,42.2257,42.3102,42.2257,42.2564,10400.0
2011-08-31 12:20:00,55.04,55.15,55.04,55.07,12400.0,42.2641,42.3486,42.2641,42.2872,12400.0
2011-08-31 12:30:00,55.05,55.17,55.04,55.11,16500.0,42.2718,42.3639,42.2641,42.3179,16500.0
2011-08-31 12:40:00,55.11,55.19,55.09,55.13,17800.0,42.3179,42.3793,42.3025,42.3332,17800.0
2011-08-31 12:50:00,55.12,55.22,55.12,55.22,22800.0,42.3255,42.4023,42.3255,42.4023,22800.0
2011-08-31 13:00:00,55.22,55.26,55.08,55.08,20200.0,42.4023,42.4331,42.2948,42.2948,20200.0
2011-08-31 13:10:00,55.09,55.17,55.05,55.09,19700.0,42.3025,42.3639,42.2718,42.3025,19700.0
2011-08-31 13:20:00,55.09,55.14,55.0,55.05,16700.0,42.3025,42.3409,42.2334,42.2718,16700.0
2011-08-31 13:30:00,55.05,55.12,55.04,55.08,18200.0,42.2718,42.3255,42.2641,42.2948,18200.0
2011-08-31 13:40:00,55.08,55.1,54.94,54.94,21500.0,42.2948,42.3102,42.1873,42.1873,21500.0
2011-08-31 13:50:00,54.94,54.94,54.75,54.75,18800.0,42.1873,42.1873,42.0414,42.0414,18800.0
2011-08-31 14:00:00,54.76,54.78,54.68,54.72,30700.0,42.0491,42.0645,41.9877,42.0184,30700.0
2011-08-31 14:10:00,54.73,54.79,54.67,54.79,20300.0,42.0261,42.0721,41.98,42.0721,20300.0
2011-08-31 14:20:00,54.78,54.88,54.78,54.85,24800.0,42.0645,42.1413,42.0645,42.1182,24800.0
2011-08-31 14:30:00,54.84,54.84,54.6,54.7,31500.0,42.1105,42.1105,41.9263,42.003,31500.0
2011-08-31 14:40:00,54.7,54.7,54.51,54.61,32300.0,42.003,42.003,41.8571,41.9339,32300.0
2011-08-31 14:50:00,54.62,54.62,54.37,54.56,52000.0,41.9416,41.9416,41.7496,41.8955,52000.0
2011-08-31 15:00:00,54.55,54.75,54.51,54.73,58600.0,41.8879,42.0414,41.8571,42.0261,58600.0
2011-08-31 15:10:00,54.71,54.73,54.3,54.35,58200.0,42.0107,42.0261,41.6959,41.7343,58200.0
2011-08-31 15:20:00,54.35,54.42,54.29,54.41,77800.0,41.7343,41.788,41.6882,41.7804,77800.0
2011-08-31 15:30:00,54.41,54.73,54.41,54.7,64800.0,41.7804,42.0261,41.7804,42.003,64800.0
2011-08-31 15:40:00,54.71,54.84,54.7,54.79,90300.0,42.0107,42.1105,42.003,42.0721,90300.0
2011-08-31 15:50:00,54.78,54.83,54.52,54.64,157500.0,42.0645,42.1029,41.8648,41.957,157500.0
2011-09-01 09:30:00,54.65,54.68,54.33,54.47,68300.0,41.9646,41.9877,41.7189,41.8264,68300.0
2011-09-01 09:40:00,54.48,54.61,54.46,54.46,152600.0,41.8341,41.9339,41.8187,41.8187,152600.0
2011-09-01 09:50:00,54.47,54.47,54.21,54.27,54600.0,41.8264,41.8264,41.6268,41.6729,54600.0
2011-09-01 10:00:00,54.27,55.2,54.22,54.94,223800.0,41.6729,42.387,41.6345,42.1873,223800.0
2011-09-01 10:10:00,54.94,54.94,54.67,54.79,52800.0,42.1873,42.1873,41.98,42.0721,52800.0
2011-09-01 10:20:00,54.8,54.83,54.73,54.73,44900.0,42.0798,42.1029,42.0261,42.0261,44900.0
2011-09-01 10:30:00,54.73,54.73,54.51,54.57,44700.0,42.0261,42.0261,41.8571,41.9032,44700.0
2011-09-01 10:40:00,54.56,54.7,54.53,54.59,31500.0,41.8955,42.003,41.8725,41.9186,31500.0
2011-09-01 10:50:00,54.57,54.75,54.51,54.52,34700.0,41.9032,42.0414,41.8571,41.8648,34700.0
2011-09-01 11:00:00,54.52,54.55,54.2,54.21,33600.0,41.8648,41.8879,41.6191,41.6268,33600.0
2011-09-01 11:10:00,54.19,54.37,54.06,54.37,35200.0,41.6114,41.7496,41.5116,41.7496,35200.0
2011-09-01 11:20:00,54.35,54.47,54.32,54.47,32500.0,41.7343,41.8264,41.7112,41.8264,32500.0
2011-09-01 11:30:00,54.46,54.56,54.43,54.53,27600.0,41.8187,41.8955,41.7957,41.8725,27600.0
2011-09-01 11:40:00,54.53,54.56,54.32,54.4,41000.0,41.8725,41.8955,41.7112,41.7727,41000.0
2011-09-01 11:50:00,54.4,54.45,54.32,54.37,44900.0,41.7727,41.8111,41.7112,41.7496,44900.0
2011-09-01 12:00:00,54.37,54.38,54.27,54.38,19700.0,41.7496,41.7573,41.6729,41.7573,19700.0
2011-09-01 12:10:00,54.35,54.37,54.22,54.28,18400.0,41.7343,41.7496,41.6345,41.6805,18400.0
2011-09-01 12:20:00,54.28,54.4,54.28,54.38,24700.0,41.6805,41.7727,41.6805,41.7573,24700.0
2011-09-01 12:30:00,54.39,54.41,54.28,54.35,25600.0,41.765,41.7804,41.6805,41.7343,25600.0
2011-09-01 12:40:00,54.35,54.38,54.27,54.27,20400.0,41.7343,41.7573,41.6729,41.6729,20400.0
2011-09-01 12:50:00,54.27,54.34,54.15,54.17,22500.0,41.6729,41.7266,41.5807,41.5961,22500.0
2011-09-01 13:00:00,54.16,54.19,54.04,54.05,17700.0,41.5884,41.6114,41.4962,41.5039,17700.0
2011-09-01 13:10:00,54.05,54.17,54.05,54.15,13400.0,41.5039,41.5961,41.5039,41.5807,13400.0
2011-09-01 13:20:00,54.16,54.21,54.0,54.16,30200.0,41.5884,41.6268,41.4655,41.5884,30200.0
2011-09-01 13:30:00,54.15,54.15,53.95,53.95,27800.0,41.5807,41.5807,41.4271,41.4271,27800.0
2011-09-01 13:40:00,53.95,53.95,53.81,53.9,28900.0,41.4271,41.4271,41.3196,41.3887,28900.0
2011-09-01 13:50:00,53.91,53.91,53.66,53.76,48600.0,41.3964,41.3964,41.2044,41.2812,48600.0
2011-09-01 14:00:00,53.75,53.76,53.62,53.65,45500.0,41.2736,41.2812,41.1737,41.1968,45500.0
2011-09-01 14:10:00,53.65,53.74,53.63,53.68,46700.0,41.1968,41.2659,41.1814,41.2198,46700.0
2011-09-01 14:20:00,53.68,53.73,53.59,53.67,25500.0,41.2198,41.2582,41.1507,41.2121,25500.0
2011-09-01 14:30:00,53.67,53.85,53.67,53.82,48100.0,41.2121,41.3503,41.2121,41.3273,48100.0
2011-09-01 14:40:00,53.81,53.93,53.81,53.88,30500.0,41.3196,41.4118,41.3196,41.3734,30500.0
2011-09-01 14:50:00,53.87,53.87,53.81,53.84,24400.0,41.3657,41.3657,41.3196,41.3427,24400.0
2011-09-01 15:00:00,53.84,53.84,53.59,53.61,59200.0,41.3427,41.3427,41.1507,41.166,59200.0
2011-09-01 15:10:00,53.62,53.74,53.61,53.73,43200.0,41.1737,41.2659,41.166,41.2582,43200.0
2011-09-01 15:20:00,53.73,53.76,53.64,53.72,72300.0,41.2582,41.2812,41.1891,41.2505,72300.0
2011-09-01 15:30:00,53.73,53.73,53.49,53.5,182000.0,41.2582,41.2582,41.0739,41.0816,182000.0
2011-09-01 15:40:00,53.49,53.57,53.46,53.55,160200.0,41.0739,41.1353,41.0509,41.12,160200.0
2011-09-01 15:50:00,53.55,53.56,53.39,53.44,114200.0,41.12,41.1277,40.9971,41.0355,114200.0
2011-09-02 09:30:00,52.43,52.71,52.03,52.03,87000.0,40.26,40.475,39.9528,39.9528,87000.0
2011-09-02 09:40:00,52.03,52.08,51.87,52.06,65900.0,39.9528,39.9912,39.8299,39.9758,65900.0
2011-09-02 09:50:00,52.06,52.12,51.9,52.09,62900.0,39.9758,40.0219,39.853,39.9989,62900.0
2011-09-02 10:00:00,52.07,52.22,51.99,52.21,82100.0,39.9835,40.0987,39.9221,40.091,82100.0
2011-09-02 10:10:00,52.21,52.22,51.99,52.1,40800.0,40.091,40.0987,39.9221,40.0066,40800.0
2011-09-02 10:20:00,52.09,52.09,51.97,52.05,72100.0,39.9989,39.9989,39.9067,39.9682,72100.0
2011-09-02 10:30:00,52.06,52.07,51.94,52.05,55700.0,39.9758,39.9835,39.8837,39.9682,55700.0
2011-09-02 10:40:00,52.05,52.06,51.88,52.0,43000.0,39.9682,39.9758,39.8376,39.9298,43000.0
2011-09-02 10:50:00,52.01,52.21,51.94,52.21,34300.0,39.9374,40.091,39.8837,40.091,34300.0
2011-09-02 11:00:00,52.2,52.28,52.17,52.21,32000.0,40.0833,40.1448,40.0603,40.091,32000.0
2011-09-02 11:10:00,52.21,52.4,52.19,52.32,37700.0,40.091,40.2369,40.0757,40.1755,37700.0
2011-09-02 11:20:00,52.31,52.51,52.31,52.48,39800.0,40.1678,40.3214,40.1678,40.2983,39800.0
2011-09-02 11:30:00,52.46,52.56,52.38,52.54,26200.0,40.283,40.3598,40.2216,40.3444,26200.0
2011-09-02 11:40:00,52.53,52.54,52.38,52.39,23000.0,40.3367,40.3444,40.2216,40.2292,23000.0
2011-09-02 11:50:00,52.37,52.38,52.28,52.34,25400.0,40.2139,40.2216,40.1448,40.1908,25400.0
2011-09-02 12:00:00,52.35,52.48,52.34,52.4,30100.0,40.1985,40.2983,40.1908,40.2369,30100.0
2011-09-02 12:10:00,52.4,52.42,52.36,52.38,16300.0,40.2369,40.2523,40.2062,40.2216,16300.0
2011-09-02 12:20:00,52.39,52.41,52.3,52.34,12900.0,40.2292,40.2446,40.1601,40.1908,12900.0
2011-09-02 12:30:00,52.33,52.39,52.32,52.38,17900.0,40.1832,40.2292,40.1755,40.2216,17900.0
2011-09-02 12:40:00,52.4,52.42,52.35,52.36,32300.0,40.2369,40.2523,40.1985,40.2062,32300.0
2011-09-02 12:50:00,52.38,52.41,52.35,52.4,25500.0,40.2216,40.2446,40.1985,40.2369,25500.0
2011-09-02 13:00:00,52.4,52.41,52.17,52.17,23200.0,40.2369,40.2446,40.0603,40.0603,23200.0
2011-09-02 13:10:00,52.18,52.25,52.12,52.14,18800.0,40.068,40.1217,40.0219,40.0373,18800.0
2011-09-02 13:20:00,52.14,52.24,52.14,52.22,19000.0,40.0373,40.1141,40.0373,40.0987,19000.0
2011-09-02 13:30:00,52.22,52.26,52.14,52.16,28100.0,40.0987,40.1294,40.0373,40.0526,28100.0
2011-09-02 13:40:00,52.17,52.22,52.16,52.2,45600.0,40.0603,40.0987,40.0526,40.0833,45600.0
2011-09-02 13:50:00,52.21,52.31,52.19,52.3,36700.0,40.091,40.1678,40.0757,40.1601,36700.0
2011-09-02 14:00:00,52.29,52.3,52.21,52.25,30000.0,40.1524,40.1601,40.091,40.1217,30000.0
2011-09-02 14:10:00,52.24,52.26,52.03,52.06,50100.0,40.1141,40.1294,39.9528,39.9758,50100.0
2011-09-02 14:20:00,52.05,52.14,52.03,52.09,19800.0,39.9682,40.0373,39.9528,39.9989,19800.0
2011-09-02 14:30:00,52.1,52.1,51.91,51.96,39900.0,40.0066,40.0066,39.8607,39.899,39900.0
2011-09-02 14:40:00,51.96,52.04,51.86,51.86,19200.0,39.899,39.9605,39.8223,39.8223,19200.0
2011-09-02 14:50:00,51.86,51.91,51.85,51.86,40900.0,39.8223,39.8607,39.8146,39.8223,40900.0
2011-09-02 15:00:00,51.85,51.88,51.76,51.82,37200.0,39.8146,39.8376,39.7455,39.7915,37200.0
2011-09-02 15:10:00,51.82,51.82,51.72,51.79,38000.0,39.7915,39.7915,39.7148,39.7685,38000.0
2011-09-02 15:20:00,51.8,51.9,51.8,51.87,55400.0,39.7762,39.853,39.7762,39.8299,55400.0
2011-09-02 15:30:00,51.88,51.96,51.83,51.95,84700.0,39.8376,39.899,39.7992,39.8914,84700.0
2011-09-02 15:40:00,51.95,52.05,51.94,51.95,96800.0,39.8914,39.9682,39.8837,39.8914,96800.0
2011-09-02 15:50:00,51.95,51.96,51.78,51.8,121800.0,39.8914,39.899,39.7608,39.7762,121800.0
2011-09-06 09:30:00,50.35,50.59,50.14,50.27,133000.0,38.6628,38.8471,38.5015,38.6013,133000.0
2011-09-06 09:40:00,50.29,50.29,49.97,50.13,95900.0,38.6167,38.6167,38.371,38.4938,95900.0
2011-09-06 09:50:00,50.14,50.43,50.12,50.41,86900.0,38.5015,38.7242,38.4861,38.7088,86900.0
2011-09-06 10:00:00,50.43,50.61,50.43,50.59,113100.0,38.7242,38.8624,38.7242,38.8471,113100.0
2011-09-06 10:10:00,50.59,50.66,50.52,50.56,70400.0,38.8471,38.9008,38.7933,38.824,70400.0
2011-09-06 10:20:00,50.56,50.56,50.4,50.43,66400.0,38.824,38.824,38.7012,38.7242,66400.0
2011-09-06 10:30:00,50.43,50.55,50.4,50.47,68000.0,38.7242,38.8163,38.7012,38.7549,68000.0
2011-09-06 10:40:00,50.5,50.63,50.39,50.45,50700.0,38.7779,38.8778,38.6935,38.7395,50700.0
2011-09-06 10:50:00,50.48,50.88,50.47,50.87,91800.0,38.7626,39.0697,38.7549,39.0621,91800.0
2011-09-06 11:00:00,50.85,50.9,50.77,50.9,87400.0,39.0467,39.0851,38.9853,39.0851,87400.0
2011-09-06 11:10:00,50.9,51.24,50.84,51.12,81200.0,39.0851,39.3462,39.039,39.254,81200.0
2011-09-06 11:20:00,51.11,51.12,51.0,51.07,49200.0,39.2463,39.254,39.1619,39.2156,49200.0
2011-09-06 11:30:00,51.07,51.14,51.01,51.03,33800.0,39.2156,39.2694,39.1696,39.1849,33800.0
2011-09-06 11:40:00,51.03,51.1,51.0,51.01,33100.0,39.1849,39.2387,39.1619,39.1696,33100.0
2011-09-06 11:50:00,51.02,51.27,51.02,51.25,44200.0,39.1772,39.3692,39.1772,39.3539,44200.0
2011-09-06 12:00:00,51.25,51.26,51.14,51.18,47300.0,39.3539,39.3615,39.2694,39.3001,47300.0
2011-09-06 12:10:00,51.18,51.27,51.14,51.26,42900.0,39.3001,39.3692,39.2694,39.3615,42900.0
2011-09-06 12:20:00,51.27,51.34,51.22,51.24,37400.0,39.3692,39.423,39.3308,39.3462,37400.0
2011-09-06 12:30:00,51.24,51.26,51.16,51.18,33900.0,39.3462,39.3615,39.2847,39.3001,33900.0
2011-09-06 12:40:00,51.18,51.26,51.17,51.24,32000.0,39.3001,39.3615,39.2924,39.3462,32000.0
2011-09-06 12:50:00,51.25,51.27,51.15,51.26,34900.0,39.3539,39.3692,39.2771,39.3615,34900.0
2011-09-06 13:00:00,51.26,51.38,51.24,51.37,49600.0,39.3615,39.4537,39.3462,39.446,49600.0
2011-09-06 13:10:00,51.37,51.51,51.36,51.47,59600.0,39.446,39.5535,39.4383,39.5228,59600.0
2011-09-06 13:20:00,51.47,51.53,51.43,51.44,38600.0,39.5228,39.5689,39.4921,39.4998,38600.0
2011-09-06 13:30:00,51.43,51.46,51.33,51.45,45000.0,39.4921,39.5151,39.4153,39.5074,45000.0
2011-09-06 13:40:00,51.46,51.69,51.45,51.69,41400.0,39.5151,39.6917,39.5074,39.6917,41400.0
2011-09-06 13:50:00,51.69,51.7,51.59,51.59,49200.0,39.6917,39.6994,39.6149,39.6149,49200.0
2011-09-06 14:00:00,51.6,51.64,51.53,51.59,69700.0,39.6226,39.6533,39.5689,39.6149,69700.0
2011-09-06 14:10:00,51.6,51.77,51.59,51.72,73500.0,39.6226,39.7532,39.6149,39.7148,73500.0
2011-09-06 14:20:00,51.73,51.75,51.66,51.7,59600.0,39.7224,39.7378,39.6687,39.6994,59600.0
2011-09-06 14:30:00,51.7,51.7,51.57,51.57,51400.0,39.6994,39.6994,39.5996,39.5996,51400.0
2011-09-06 14:40:00,51.58,51.59,51.48,51.49,59100.0,39.6073,39.6149,39.5305,39.5381,59100.0
2011-09-06 14:50:00,51.48,51.5,51.39,51.41,50400.0,39.5305,39.5458,39.4614,39.4767,50400.0
2011-09-06 15:00:00,51.41,51.43,51.2,51.26,79700.0,39.4767,39.4921,39.3155,39.3615,79700.0
2011-09-06 15:10:00,51.26,51.27,51.17,51.22,88900.0,39.3615,39.3692,39.2924,39.3308,88900.0
2011-09-06 15:20:00,51.23,51.33,51.22,51.31,87800.0,39.3385,39.4153,39.3308,39.3999,87800.0
2011-09-06 15:30:00,51.3,51.37,51.22,51.36,159500.0,39.3922,39.446,39.3308,39.4383,159500.0
2011-09-06 15:40:00,51.37,51.57,51.36,51.53,154000.0,39.446,39.5996,39.4383,39.5689,154000.0
2011-09-06 15:50:00,51.53,51.69,51.49,51.66,276800.0,39.5689,39.6917,39.5381,39.6687,276800.0
2011-09-07 09:30:00,52.48,52.51,52.08,52.21,47700.0,40.2983,40.3214,39.9912,40.091,47700.0
2011-09-07 09:40:00,52.22,52.39,52.18,52.33,72600.0,40.0987,40.2292,40.068,40.1832,72600.0
2011-09-07 09:50:00,52.33,52.53,52.32,52.48,60900.0,40.1832,40.3367,40.1755,40.2983,60900.0
2011-09-07 10:00:00,52.48,52.83,52.47,52.78,69200.0,40.2983,40.5671,40.2907,40.5287,69200.0
2011-09-07 10:10:00,52.78,52.85,52.71,52.76,68000.0,40.5287,40.5825,40.475,40.5134,68000.0
2011-09-07 10:20:00,52.77,52.87,52.62,52.62,42500.0,40.521,40.5978,40.4058,40.4058,42500.0
2011-09-07 10:30:00,52.61,52.74,52.58,52.68,45100.0,40.3982,40.498,40.3751,40.4519,45100.0
2011-09-07 10:40:00,52.69,52.84,52.64,52.66,39700.0,40.4596,40.5748,40.4212,40.4366,39700.0
2011-09-07 10:50:00,52.65,52.66,52.51,52.55,41300.0,40.4289,40.4366,40.3214,40.3521,41300.0
2011-09-07 11:00:00,52.53,52.66,52.52,52.63,50500.0,40.3367,40.4366,40.3291,40.4135,50500.0
2011-09-07 11:10:00,52.67,52.75,52.6,52.65,48900.0,40.4442,40.5057,40.3905,40.4289,48900.0
2011-09-07 11:20:00,52.65,52.79,52.6,52.75,37000.0,40.4289,40.5364,40.3905,40.5057,37000.0
2011-09-07 11:30:00,52.75,52.75,52.68,52.68,41800.0,40.5057,40.5057,40.4519,40.4519,41800.0
2011-09-07 11:40:00,52.69,52.75,52.68,52.75,28800.0,40.4596,40.5057,40.4519,40.5057,28800.0
2011-09-07 11:50:00,52.77,52.78,52.66,52.66,35000.0,40.521,40.5287,40.4366,40.4366,35000.0
2011-09-07 12:00:00,52.66,52.7,52.64,52.67,29900.0,40.4366,40.4673,40.4212,40.4442,29900.0
2011-09-07 12:10:00,52.67,52.72,52.66,52.7,28600.0,40.4442,40.4826,40.4366,40.4673,28600.0
2011-09-07 12:20:00,52.7,52.71,52.62,52.63,30800.0,40.4673,40.475,40.4058,40.4135,30800.0
2011-09-07 12:30:00,52.65,52.78,52.64,52.73,35800.0,40.4289,40.5287,40.4212,40.4903,35800.0
2011-09-07 12:40:00,52.73,52.74,52.64,52.65,43400.0,40.4903,40.498,40.4212,40.4289,43400.0
2011-09-07 12:50:00,52.65,52.72,52.65,52.72,19900.0,40.4289,40.4826,40.4289,40.4826,19900.0
2011-09-07 13:00:00,52.72,52.77,52.7,52.73,37400.0,40.4826,40.521,40.4673,40.4903,37400.0
2011-09-07 13:10:00,52.73,52.85,52.73,52.83,31200.0,40.4903,40.5825,40.4903,40.5671,31200.0
2011-09-07 13:20:00,52.83,52.9,52.83,52.89,38500.0,40.5671,40.6209,40.5671,40.6132,38500.0
2011-09-07 13:30:00,52.89,52.91,52.85,52.91,34400.0,40.6132,40.6285,40.5825,40.6285,34400.0
2011-09-07 13:40:00,52.91,52.94,52.85,52.93,25800.0,40.6285,40.6516,40.5825,40.6439,25800.0
2011-09-07 13:50:00,52.93,53.03,52.91,53.02,45600.0,40.6439,40.7207,40.6285,40.713,45600.0
2011-09-07 14:00:00,53.0,53.19,52.99,53.18,59800.0,40.6976,40.8435,40.69,40.8359,59800.0
2011-09-07 14:10:00,53.18,53.25,53.14,53.19,35900.0,40.8359,40.8896,40.8051,40.8435,35900.0
2011-09-07 14:20:00,53.2,53.2,53.13,53.16,47300.0,40.8512,40.8512,40.7975,40.8205,47300.0
2011-09-07 14:30:00,53.17,53.17,53.08,53.08,41200.0,40.8282,40.8282,40.7591,40.7591,41200.0
2011-09-07 14:40:00,53.08,53.2,53.08,53.19,52800.0,40.7591,40.8512,40.7591,40.8435,52800.0
2011-09-07 14:50:00,53.19,53.22,53.15,53.19,28300.0,40.8435,40.8666,40.8128,40.8435,28300.0
2011-09-07 15:00:00,53.2,53.2,53.11,53.15,33200.0,40.8512,40.8512,40.7821,40.8128,33200.0
2011-09-07 15:10:00,53.14,53.15,53.09,53.12,31200.0,40.8051,40.8128,40.7668,40.7898,31200.0
2011-09-07 15:20:00,53.13,53.15,53.05,53.12,37400.0,40.7975,40.8128,40.736,40.7898,37400.0
2011-09-07 15:30:00,53.12,53.15,52.95,52.98,95200.0,40.7898,40.8128,40.6592,40.6823,95200.0
2011-09-07 15:40:00,52.98,53.05,52.9,52.91,104500.0,40.6823,40.736,40.6209,40.6285,104500.0
2011-09-07 15:50:00,52.92,53.14,52.89,53.11,168900.0,40.6362,40.8051,40.6132,40.7821,168900.0
2011-09-08 09:30:00,52.88,52.91,52.6,52.85,56900.0,40.6055,40.6285,40.3905,40.5825,56900.0
2011-09-08 09:40:00,52.86,53.01,52.86,52.98,106000.0,40.5901,40.7053,40.5901,40.6823,106000.0
2011-09-08 09:50:00,52.98,52.99,52.81,52.84,60100.0,40.6823,40.69,40.5517,40.5748,60100.0
2011-09-08 10:00:00,52.84,52.92,52.8,52.92,96000.0,40.5748,40.6362,40.5441,40.6362,96000.0
2011-09-08 10:10:00,52.91,52.97,52.88,52.95,50300.0,40.6285,40.6746,40.6055,40.6592,50300.0
2011-09-08 10:20:00,52.94,53.01,52.94,52.95,69500.0,40.6516,40.7053,40.6516,40.6592,69500.0
2011-09-08 10:30:00,52.97,53.15,52.96,53.12,55600.0,40.6746,40.8128,40.6669,40.7898,55600.0
2011-09-08 10:40:00,53.13,53.19,53.06,53.06,83000.0,40.7975,40.8435,40.7437,40.7437,83000.0
2011-09-08 10:50:00,53.06,53.37,53.06,53.36,57100.0,40.7437,40.9818,40.7437,40.9741,57100.0
2011-09-08 11:00:00,53.36,53.45,53.36,53.43,56900.0,40.9741,41.0432,40.9741,41.0278,56900.0
2011-09-08 11:10:00,53.42,53.43,53.25,53.26,26800.0,41.0202,41.0278,40.8896,40.8973,26800.0
2011-09-08 11:20:00,53.26,53.37,53.26,53.36,32800.0,40.8973,40.9818,40.8973,40.9741,32800.0
2011-09-08 11:30:00,53.36,53.38,53.32,53.36,45600.0,40.9741,40.9894,40.9434,40.9741,45600.0
2011-09-08 11:40:00,53.36,53.36,53.15,53.15,30900.0,40.9741,40.9741,40.8128,40.8128,30900.0
2011-09-08 11:50:00,53.15,53.25,52.98,53.07,33300.0,40.8128,40.8896,40.6823,40.7514,33300.0
2011-09-08 12:00:00,53.06,53.06,52.87,52.93,50700.0,40.7437,40.7437,40.5978,40.6439,50700.0
2011-09-08 12:10:00,52.93,53.08,52.91,53.06,26500.0,40.6439,40.7591,40.6285,40.7437,26500.0
2011-09-08 12:20:00,53.06,53.09,53.0,53.01,31900.0,40.7437,40.7668,40.6976,40.7053,31900.0
2011-09-08 12:30:00,53.0,53.0,52.85,52.95,30900.0,40.6976,40.6976,40.5825,40.6592,30900.0
2011-09-08 12:40:00,52.94,53.01,52.9,52.95,52900.0,40.6516,40.7053,40.6209,40.6592,52900.0
2011-09-08 12:50:00,52.95,52.98,52.93,52.95,70300.0,40.6592,40.6823,40.6439,40.6592,70300.0
2011-09-08 13:00:00,52.96,53.0,52.92,52.98,32800.0,40.6669,40.6976,40.6362,40.6823,32800.0
2011-09-08 13:10:00,52.98,52.98,52.88,52.96,30900.0,40.6823,40.6823,40.6055,40.6669,30900.0
2011-09-08 13:20:00,52.96,53.01,52.91,52.98,34700.0,40.6669,40.7053,40.6285,40.6823,34700.0
2011-09-08 13:30:00,52.98,53.05,52.73,52.88,56600.0,40.6823,40.736,40.4903,40.6055,56600.0
2011-09-08 13:40:00,52.88,52.88,52.61,52.73,61100.0,40.6055,40.6055,40.3982,40.4903,61100.0
2011-09-08 13:50:00,52.72,52.79,52.63,52.75,50600.0,40.4826,40.5364,40.4135,40.5057,50600.0
2011-09-08 14:00:00,52.76,52.87,52.67,52.83,68700.0,40.5134,40.5978,40.4442,40.5671,68700.0
2011-09-08 14:10:00,52.82,52.84,52.74,52.77,40800.0,40.5594,40.5748,40.498,40.521,40800.0
2011-09-08 14:20:00,52.77,52.77,52.64,52.73,43000.0,40.521,40.521,40.4212,40.4903,43000.0
2011-09-08 14:30:00,52.73,52.82,52.68,52.75,60600.0,40.4903,40.5594,40.4519,40.5057,60600.0
2011-09-08 14:40:00,52.76,52.82,52.7,52.75,37400.0,40.5134,40.5594,40.4673,40.5057,37400.0
2011-09-08 14:50:00,52.73,52.81,52.69,52.81,36100.0,40.4903,40.5517,40.4596,40.5517,36100.0
2011-09-08 15:00:00,52.82,52.84,52.67,52.74,87800.0,40.5594,40.5748,40.4442,40.498,87800.0
2011-09-08 15:10:00,52.72,52.72,52.57,52.65,67000.0,40.4826,40.4826,40.3675,40.4289,67000.0
2011-09-08 15:20:00,52.65,52.77,52.61,52.77,85500.0,40.4289,40.521,40.3982,40.521,85500.0
2011-09-08 15:30:00,52.78,52.9,52.77,52.89,116300.0,40.5287,40.6209,40.521,40.6132,116300.0
2011-09-08 15:40:00,52.89,53.03,52.89,52.91,134600.0,40.6132,40.7207,40.6132,40.6285,134600.0
2011-09-08 15:50:00,52.9,52.91,52.74,52.79,182700.0,40.6209,40.6285,40.498,40.5364,182700.0
2011-09-09 09:30:00,51.85,52.17,51.85,52.07,54300.0,39.8146,40.0603,39.8146,39.9835,54300.0
2011-09-09 09:40:00,52.12,52.12,51.85,52.09,44200.0,40.0219,40.0219,39.8146,39.9989,44200.0
2011-09-09 09:50:00,52.1,52.21,51.98,52.17,36900.0,40.0066,40.091,39.9144,40.0603,36900.0
2011-09-09 10:00:00,52.19,52.37,52.17,52.3,84400.0,40.0757,40.2139,40.0603,40.1601,84400.0
2011-09-09 10:10:00,52.3,52.3,52.03,52.12,37900.0,40.1601,40.1601,39.9528,40.0219,37900.0
2011-09-09 10:20:00,52.12,52.4,52.07,52.38,120400.0,40.0219,40.2369,39.9835,40.2216,120400.0
2011-09-09 10:30:00,52.38,52.39,52.16,52.3,46700.0,40.2216,40.2292,40.0526,40.1601,46700.0
2011-09-09 10:40:00,52.29,52.34,52.18,52.26,35800.0,40.1524,40.1908,40.068,40.1294,35800.0
2011-09-09 10:50:00,52.27,52.33,52.21,52.22,33800.0,40.1371,40.1832,40.091,40.0987,33800.0
2011-09-09 11:00:00,52.21,52.23,52.1,52.23,51600.0,40.091,40.1064,40.0066,40.1064,51600.0
2011-09-09 11:10:00,52.23,52.36,51.91,51.97,77600.0,40.1064,40.2062,39.8607,39.9067,77600.0
2011-09-09 11:20:00,51.95,51.98,51.64,51.7,79200.0,39.8914,39.9144,39.6533,39.6994,79200.0
2011-09-09 11:30:00,51.69,51.85,51.66,51.75,48900.0,39.6917,39.8146,39.6687,39.7378,48900.0
2011-09-09 11:40:00,51.75,51.75,51.47,51.48,66500.0,39.7378,39.7378,39.5228,39.5305,66500.0
2011-09-09 11:50:00,51.49,51.57,51.42,51.48,58900.0,39.5381,39.5996,39.4844,39.5305,58900.0
2011-09-09 12:00:00,51.48,51.58,51.45,51.47,66200.0,39.5305,39.6073,39.5074,39.5228,66200.0
2011-09-09 12:10:00,51.47,51.53,51.41,51.53,57200.0,39.5228,39.5689,39.4767,39.5689,57200.0
2011-09-09 12:20:00,51.53,51.64,51.52,51.6,32400.0,39.5689,39.6533,39.5612,39.6226,32400.0
2011-09-09 12:30:00,51.6,51.62,51.52,51.57,104800.0,39.6226,39.638,39.5612,39.5996,104800.0
2011-09-09 12:40:00,51.57,51.68,51.55,51.66,63000.0,39.5996,39.684,39.5842,39.6687,63000.0
2011-09-09 12:50:00,51.66,51.87,51.6,51.82,63200.0,39.6687,39.8299,39.6226,39.7915,63200.0
2011-09-09 13:00:00,51.82,51.89,51.71,51.89,32600.0,39.7915,39.8453,39.7071,39.8453,32600.0
2011-09-09 13:10:00,51.89,52.09,51.84,51.93,70400.0,39.8453,39.9989,39.8069,39.876,70400.0
2011-09-09 13:20:00,51.92,51.92,51.77,51.9,37500.0,39.8683,39.8683,39.7532,39.853,37500.0
2011-09-09 13:30:00,51.9,51.9,51.8,51.89,49000.0,39.853,39.853,39.7762,39.8453,49000.0
2011-09-09 13:40:00,51.89,51.92,51.66,51.66,45900.0,39.8453,39.8683,39.6687,39.6687,45900.0
2011-09-09 13:50:00,51.66,51.77,51.63,51.71,38300.0,39.6687,39.7532,39.6456,39.7071,38300.0
2011-09-09 14:00:00,51.71,51.86,51.7,51.86,51200.0,39.7071,39.8223,39.6994,39.8223,51200.0
2011-09-09 14:10:00,51.86,51.86,51.68,51.73,48500.0,39.8223,39.8223,39.684,39.7224,48500.0
2011-09-09 14:20:00,51.72,51.85,51.7,51.71,47500.0,39.7148,39.8146,39.6994,39.7071,47500.0
2011-09-09 14:30:00,51.7,51.81,51.68,51.8,105000.0,39.6994,39.7839,39.684,39.7762,105000.0
2011-09-09 14:40:00,51.81,52.02,51.81,51.86,88500.0,39.7839,39.9451,39.7839,39.8223,88500.0
2011-09-09 14:50:00,51.85,51.86,51.72,51.73,116800.0,39.8146,39.8223,39.7148,39.7224,116800.0
2011-09-09 15:00:00,51.73,51.84,51.66,51.84,77200.0,39.7224,39.8069,39.6687,39.8069,77200.0
2011-09-09 15:10:00,51.84,51.87,51.74,51.87,76200.0,39.8069,39.8299,39.7301,39.8299,76200.0
2011-09-09 15:20:00,51.86,51.88,51.74,51.74,94400.0,39.8223,39.8376,39.7301,39.7301,94400.0
2011-09-09 15:30:00,51.74,51.97,51.73,51.96,134600.0,39.7301,39.9067,39.7224,39.899,134600.0
2011-09-09 15:40:00,51.96,51.99,51.87,51.94,221000.0,39.899,39.9221,39.8299,39.8837,221000.0
2011-09-09 15:50:00,51.95,52.01,51.79,51.82,274500.0,39.8914,39.9374,39.7685,39.7915,274500.0
2011-09-12 09:30:00,51.36,51.7,51.32,51.64,93900.0,39.4383,39.6994,39.4076,39.6533,93900.0
2011-09-12 09:40:00,51.64,51.92,51.63,51.88,73800.0,39.6533,39.8683,39.6456,39.8376,73800.0
2011-09-12 09:50:00,51.89,52.14,51.8,52.05,75700.0,39.8453,40.0373,39.7762,39.9682,75700.0
2011-09-12 10:00:00,52.05,52.05,51.76,51.91,94300.0,39.9682,39.9682,39.7455,39.8607,94300.0
2011-09-12 10:10:00,51.93,51.99,51.67,51.71,90600.0,39.876,39.9221,39.6764,39.7071,90600.0
2011-09-12 10:20:00,51.71,51.77,51.62,51.64,44400.0,39.7071,39.7532,39.638,39.6533,44400.0
2011-09-12 10:30:00,51.6,51.76,51.53,51.76,68700.0,39.6226,39.7455,39.5689,39.7455,68700.0
2011-09-12 10:40:00,51.72,51.77,51.5,51.53,55300.0,39.7148,39.7532,39.5458,39.5689,55300.0
2011-09-12 10:50:00,51.5,51.68,51.47,51.47,47100.0,39.5458,39.684,39.5228,39.5228,47100.0
2011-09-12 11:00:00,51.46,51.54,51.41,51.54,40600.0,39.5151,39.5765,39.4767,39.5765,40600.0
2011-09-12 11:10:00,51.54,51.58,51.38,51.57,50200.0,39.5765,39.6073,39.4537,39.5996,50200.0
2011-09-12 11:20:00,51.57,51.71,51.54,51.69,40900.0,39.5996,39.7071,39.5765,39.6917,40900.0
2011-09-12 11:30:00,51.68,51.87,51.65,51.87,49900.0,39.684,39.8299,39.661,39.8299,49900.0
2011-09-12 11:40:00,51.87,51.98,51.85,51.88,36400.0,39.8299,39.9144,39.8146,39.8376,36400.0
2011-09-12 11:50:00,51.86,51.88,51.66,51.67,37100.0,39.8223,39.8376,39.6687,39.6764,37100.0
2011-09-12 12:00:00,51.67,51.71,51.44,51.46,47100.0,39.6764,39.7071,39.4998,39.5151,47100.0
2011-09-12 12:10:00,51.46,51.5,51.4,51.4,41300.0,39.5151,39.5458,39.469,39.469,41300.0
2011-09-12 12:20:00,51.4,51.62,51.39,51.62,32800.0,39.469,39.638,39.4614,39.638,32800.0
2011-09-12 12:30:00,51.63,51.66,51.43,51.43,39800.0,39.6456,39.6687,39.4921,39.4921,39800.0
2011-09-12 12:40:00,51.43,51.44,51.32,51.35,36800.0,39.4921,39.4998,39.4076,39.4306,36800.0
2011-09-12 12:50:00,51.34,51.51,51.34,51.51,29900.0,39.423,39.5535,39.423,39.5535,29900.0
2011-09-12 13:00:00,51.5,51.67,51.5,51.56,44000.0,39.5458,39.6764,39.5458,39.5919,44000.0
2011-09-12 13:10:00,51.57,51.68,51.54,51.57,33100.0,39.5996,39.684,39.5765,39.5996,33100.0
2011-09-12 13:20:00,51.58,51.6,51.52,51.54,41700.0,39.6073,39.6226,39.5612,39.5765,41700.0
2011-09-12 13:30:00,51.54,51.54,51.3,51.33,51300.0,39.5765,39.5765,39.3922,39.4153,51300.0
2011-09-12 13:40:00,51.33,51.53,51.32,51.5,40600.0,39.4153,39.5689,39.4076,39.5458,40600.0
2011-09-12 13:50:00,51.52,51.57,51.45,51.53,71100.0,39.5612,39.5996,39.5074,39.5689,71100.0
2011-09-12 14:00:00,51.54,51.54,51.32,51.42,44400.0,39.5765,39.5765,39.4076,39.4844,44400.0
2011-09-12 14:10:00,51.41,51.45,51.3,51.36,46600.0,39.4767,39.5074,39.3922,39.4383,46600.0
2011-09-12 14:20:00,51.36,51.5,51.35,51.43,56700.0,39.4383,39.5458,39.4306,39.4921,56700.0
2011-09-12 14:30:00,51.43,51.79,51.39,51.67,81200.0,39.4921,39.7685,39.4614,39.6764,81200.0
2011-09-12 14:40:00,51.67,51.98,51.67,51.79,68400.0,39.6764,39.9144,39.6764,39.7685,68400.0
2011-09-12 14:50:00,51.78,51.79,51.57,51.65,73400.0,39.7608,39.7685,39.5996,39.661,73400.0
2011-09-12 15:00:00,51.64,51.7,51.5,51.51,87800.0,39.6533,39.6994,39.5458,39.5535,87800.0
2011-09-12 15:10:00,51.52,51.67,51.52,51.66,76300.0,39.5612,39.6764,39.5612,39.6687,76300.0
2011-09-12 15:20:00,51.66,51.85,51.61,51.82,124900.0,39.6687,39.8146,39.6303,39.7915,124900.0
2011-09-12 15:30:00,51.81,51.96,51.8,51.9,149900.0,39.7839,39.899,39.7762,39.853,149900.0
2011-09-12 15:40:00,51.9,52.2,51.87,52.09,170500.0,39.853,40.0833,39.8299,39.9989,170500.0
2011-09-12 15:50:00,52.1,52.42,52.1,52.41,338600.0,40.0066,40.2523,40.0066,40.2446,338600.0
2011-09-13 09:30:00,52.23,52.25,51.78,51.8,143700.0,40.1064,40.1217,39.7608,39.7762,143700.0
2011-09-13 09:40:00,51.8,52.21,51.69,52.14,84700.0,39.7762,40.091,39.6917,40.0373,84700.0
2011-09-13 09:50:00,52.14,52.48,52.14,52.45,125300.0,40.0373,40.2983,40.0373,40.2753,125300.0
2011-09-13 10:00:00,52.45,52.91,52.4,52.85,129700.0,40.2753,40.6285,40.2369,40.5825,129700.0
2011-09-13 10:10:00,52.88,52.94,52.73,52.73,73400.0,40.6055,40.6516,40.4903,40.4903,73400.0
2011-09-13 10:20:00,52.75,52.78,52.54,52.66,72600.0,40.5057,40.5287,40.3444,40.4366,72600.0
2011-09-13 10:30:00,52.69,52.73,52.34,52.46,48300.0,40.4596,40.4903,40.1908,40.283,48300.0
2011-09-13 10:40:00,52.46,52.57,52.42,52.52,26400.0,40.283,40.3675,40.2523,40.3291,26400.0
2011-09-13 10:50:00,52.52,52.57,52.31,52.42,27100.0,40.3291,40.3675,40.1678,40.2523,27100.0
2011-09-13 11:00:00,52.41,52.45,52.22,52.31,30500.0,40.2446,40.2753,40.0987,40.1678,30500.0
2011-09-13 11:10:00,52.3,52.43,52.26,52.28,40700.0,40.1601,40.26,40.1294,40.1448,40700.0
2011-09-13 11:20:00,52.29,52.31,52.2,52.26,33400.0,40.1524,40.1678,40.0833,40.1294,33400.0
2011-09-13 11:30:00,52.28,52.47,52.25,52.46,31700.0,40.1448,40.2907,40.1217,40.283,31700.0
2011-09-13 11:40:00,52.47,52.58,52.4,52.43,39200.0,40.2907,40.3751,40.2369,40.26,39200.0
2011-09-13 11:50:00,52.43,52.56,52.38,52.48,28200.0,40.26,40.3598,40.2216,40.2983,28200.0
2011-09-13 12:00:00,52.46,52.46,52.23,52.44,33600.0,40.283,40.283,40.1064,40.2676,33600.0
2011-09-13 12:10:00,52.45,52.57,52.39,52.57,25800.0,40.2753,40.3675,40.2292,40.3675,25800.0
2011-09-13 12:20:00,52.57,52.59,52.43,52.51,29600.0,40.3675,40.3828,40.26,40.3214,29600.0
2011-09-13 12:30:00,52.51,52.59,52.45,52.59,23200.0,40.3214,40.3828,40.2753,40.3828,23200.0
2011-09-13 12:40:00,52.58,52.63,52.47,52.56,20800.0,40.3751,40.4135,40.2907,40.3598,20800.0
2011-09-13 12:50:00,52.56,52.58,52.46,52.54,16900.0,40.3598,40.3751,40.283,40.3444,16900.0
2011-09-13 13:00:00,52.55,52.66,52.52,52.58,22100.0,40.3521,40.4366,40.3291,40.3751,22100.0
2011-09-13 13:10:00,52.59,52.69,52.54,52.58,22600.0,40.3828,40.4596,40.3444,40.3751,22600.0
2011-09-13 13:20:00,52.57,52.63,52.55,52.6,16800.0,40.3675,40.4135,40.3521,40.3905,16800.0
2011-09-13 13:30:00,52.6,52.6,52.5,52.56,29800.0,40.3905,40.3905,40.3137,40.3598,29800.0
2011-09-13 13:40:00,52.56,52.67,52.56,52.66,22900.0,40.3598,40.4442,40.3598,40.4366,22900.0
2011-09-13 13:50:00,52.68,52.69,52.5,52.53,35300.0,40.4519,40.4596,40.3137,40.3367,35300.0
2011-09-13 14:00:00,52.54,52.54,52.45,52.47,51900.0,40.3444,40.3444,40.2753,40.2907,51900.0
2011-09-13 14:10:00,52.47,52.51,52.41,52.49,33300.0,40.2907,40.3214,40.2446,40.306,33300.0
2011-09-13 14:20:00,52.49,52.58,52.47,52.58,82000.0,40.306,40.3751,40.2907,40.3751,82000.0
2011-09-13 14:30:00,52.58,52.65,52.54,52.55,39000.0,40.3751,40.4289,40.3444,40.3521,39000.0
2011-09-13 14:40:00,52.55,52.63,52.32,52.32,46000.0,40.3521,40.4135,40.1755,40.1755,46000.0
2011-09-13 14:50:00,52.32,52.35,52.21,52.26,119800.0,40.1755,40.1985,40.091,40.1294,119800.0
2011-09-13 15:00:00,52.27,52.32,52.17,52.22,163300.0,40.1371,40.1755,40.0603,40.0987,163300.0
2011-09-13 15:10:00,52.23,52.35,52.1,52.16,86100.0,40.1064,40.1985,40.0066,40.0526,86100.0
2011-09-13 15:20:00,52.16,52.35,52.06,52.33,82900.0,40.0526,40.1985,39.9758,40.1832,82900.0
2011-09-13 15:30:00,52.34,52.51,52.33,52.43,73800.0,40.1908,40.3214,40.1832,40.26,73800.0
2011-09-13 15:40:00,52.45,52.54,52.39,52.5,67400.0,40.2753,40.3444,40.2292,40.3137,67400.0
2011-09-13 15:50:00,52.5,52.52,52.29,52.38,142700.0,40.3137,40.3291,40.1524,40.2216,142700.0
2011-09-14 09:30:00,52.79,52.95,52.17,52.23,103100.0,40.5364,40.6592,40.0603,40.1064,103100.0
2011-09-14 09:40:00,52.2,52.27,52.07,52.07,62800.0,40.0833,40.1371,39.9835,39.9835,62800.0
2011-09-14 09:50:00,52.05,52.27,52.05,52.09,64800.0,39.9682,40.1371,39.9682,39.9989,64800.0
2011-09-14 10:00:00,52.1,52.16,51.91,52.06,60200.0,40.0066,40.0526,39.8607,39.9758,60200.0
2011-09-14 10:10:00,52.06,52.25,51.69,51.73,84100.0,39.9758,40.1217,39.6917,39.7224,84100.0
2011-09-14 10:20:00,51.71,52.03,51.6,52.03,83200.0,39.7071,39.9528,39.6226,39.9528,83200.0
2011-09-14 10:30:00,52.02,52.16,51.93,52.1,51600.0,39.9451,40.0526,39.876,40.0066,51600.0
2011-09-14 10:40:00,52.1,52.1,51.88,51.92,47400.0,40.0066,40.0066,39.8376,39.8683,47400.0
2011-09-14 10:50:00,51.91,52.18,51.91,52.16,34100.0,39.8607,40.068,39.8607,40.0526,34100.0
2011-09-14 11:00:00,52.15,52.29,52.04,52.22,49500.0,40.0449,40.1524,39.9605,40.0987,49500.0
2011-09-14 11:10:00,52.23,52.29,52.19,52.22,26900.0,40.1064,40.1524,40.0757,40.0987,26900.0
2011-09-14 11:20:00,52.23,52.44,52.19,52.4,40300.0,40.1064,40.2676,40.0757,40.2369,40300.0
2011-09-14 11:30:00,52.4,52.49,52.34,52.46,38500.0,40.2369,40.306,40.1908,40.283,38500.0
2011-09-14 11:40:00,52.45,52.45,52.32,52.35,29500.0,40.2753,40.2753,40.1755,40.1985,29500.0
2011-09-14 11:50:00,52.35,52.52,52.34,52.51,31500.0,40.1985,40.3291,40.1908,40.3214,31500.0
2011-09-14 12:00:00,52.52,52.54,52.49,52.52,31700.0,40.3291,40.3444,40.306,40.3291,31700.0
2011-09-14 12:10:00,52.51,52.57,52.48,52.48,26400.0,40.3214,40.3675,40.2983,40.2983,26400.0
2011-09-14 12:20:00,52.48,52.57,52.46,52.54,16900.0,40.2983,40.3675,40.283,40.3444,16900.0
2011-09-14 12:30:00,52.57,52.66,52.52,52.65,19300.0,40.3675,40.4366,40.3291,40.4289,19300.0
2011-09-14 12:40:00,52.63,52.71,52.62,52.63,40600.0,40.4135,40.475,40.4058,40.4135,40600.0
2011-09-14 12:50:00,52.63,52.63,52.5,52.55,34900.0,40.4135,40.4135,40.3137,40.3521,34900.0
2011-09-14 13:00:00,52.57,52.74,52.56,52.66,36700.0,40.3675,40.498,40.3598,40.4366,36700.0
2011-09-14 13:10:00,52.66,52.72,52.59,52.61,36400.0,40.4366,40.4826,40.3828,40.3982,36400.0
2011-09-14 13:20:00,52.62,52.67,52.53,52.6,43000.0,40.4058,40.4442,40.3367,40.3905,43000.0
2011-09-14 13:30:00,52.6,52.77,52.59,52.75,59100.0,40.3905,40.521,40.3828,40.5057,59100.0
2011-09-14 13:40:00,52.75,52.78,52.67,52.76,75300.0,40.5057,40.5287,40.4442,40.5134,75300.0
2011-09-14 13:50:00,52.78,52.88,52.65,52.69,59200.0,40.5287,40.6055,40.4289,40.4596,59200.0
2011-09-14 14:00:00,52.71,52.99,52.69,52.97,76200.0,40.475,40.69,40.4596,40.6746,76200.0
2011-09-14 14:10:00,52.97,53.19,52.92,53.17,52600.0,40.6746,40.8435,40.6362,40.8282,52600.0
2011-09-14 14:20:00,53.18,53.21,53.11,53.16,49600.0,40.8359,40.8589,40.7821,40.8205,49600.0
2011-09-14 14:30:00,53.16,53.19,53.05,53.08,47800.0,40.8205,40.8435,40.736,40.7591,47800.0
2011-09-14 14:40:00,53.09,53.15,53.04,53.05,38200.0,40.7668,40.8128,40.7284,40.736,38200.0
2011-09-14 14:50:00,53.05,53.19,53.05,53.18,36800.0,40.736,40.8435,40.736,40.8359,36800.0
2011-09-14 15:00:00,53.19,53.34,53.19,53.33,43900.0,40.8435,40.9587,40.8435,40.951,43900.0
2011-09-14 15:10:00,53.34,53.45,53.34,53.44,63400.0,40.9587,41.0432,40.9587,41.0355,63400.0
2011-09-14 15:20:00,53.45,53.55,53.38,53.5,82900.0,41.0432,41.12,40.9894,41.0816,82900.0
2011-09-14 15:30:00,53.5,53.66,53.49,53.56,81900.0,41.0816,41.2044,41.0739,41.1277,81900.0
2011-09-14 15:40:00,53.57,53.58,53.07,53.15,115800.0,41.1353,41.143,40.7514,40.8128,115800.0
2011-09-14 15:50:00,53.14,53.23,52.91,52.92,274000.0,40.8051,40.8743,40.6285,40.6362,274000.0
2011-09-15 09:30:00,53.48,53.81,53.31,53.8,64300.0,41.0662,41.3196,40.9357,41.3119,64300.0
2011-09-15 09:40:00,53.8,53.8,53.54,53.63,50600.0,41.3119,41.3119,41.1123,41.1814,50600.0
2011-09-15 09:50:00,53.65,53.75,53.57,53.61,41200.0,41.1968,41.2736,41.1353,41.166,41200.0
2011-09-15 10:00:00,53.61,54.04,53.61,53.97,72400.0,41.166,41.4962,41.166,41.4425,72400.0
2011-09-15 10:10:00,53.98,54.13,53.82,53.96,61300.0,41.4502,41.5653,41.3273,41.4348,61300.0
2011-09-15 10:20:00,53.96,53.96,53.54,53.62,51800.0,41.4348,41.4348,41.1123,41.1737,51800.0
2011-09-15 10:30:00,53.62,53.64,53.5,53.61,38100.0,41.1737,41.1891,41.0816,41.166,38100.0
2011-09-15 10:40:00,53.6,53.76,53.6,53.75,42600.0,41.1584,41.2812,41.1584,41.2736,42600.0
2011-09-15 10:50:00,53.74,53.75,53.5,53.58,37800.0,41.2659,41.2736,41.0816,41.143,37800.0
2011-09-15 11:00:00,53.58,53.64,53.49,53.61,92800.0,41.143,41.1891,41.0739,41.166,92800.0
2011-09-15 11:10:00,53.59,53.65,53.45,53.56,38100.0,41.1507,41.1968,41.0432,41.1277,38100.0
2011-09-15 11:20:00,53.55,53.65,53.48,53.59,35300.0,41.12,41.1968,41.0662,41.1507,35300.0
2011-09-15 11:30:00,53.62,53.82,53.62,53.82,35200.0,41.1737,41.3273,41.1737,41.3273,35200.0
2011-09-15 11:40:00,53.82,53.89,53.75,53.84,29900.0,41.3273,41.3811,41.2736,41.3427,29900.0
2011-09-15 11:50:00,53.84,53.85,53.75,53.8,25100.0,41.3427,41.3503,41.2736,41.3119,25100.0
2011-09-15 12:00:00,53.79,53.82,53.72,53.82,22100.0,41.3043,41.3273,41.2505,41.3273,22100.0
2011-09-15 12:10:00,53.83,53.89,53.79,53.89,19300.0,41.335,41.3811,41.3043,41.3811,19300.0
2011-09-15 12:20:00,53.89,53.89,53.79,53.79,17300.0,41.3811,41.3811,41.3043,41.3043,17300.0
2011-09-15 12:30:00,53.81,53.96,53.79,53.94,19700.0,41.3196,41.4348,41.3043,41.4195,19700.0
2011-09-15 12:40:00,53.92,53.97,53.89,53.91,23700.0,41.4041,41.4425,41.3811,41.3964,23700.0
2011-09-15 12:50:00,53.92,53.92,53.82,53.89,16600.0,41.4041,41.4041,41.3273,41.3811,16600.0
2011-09-15 13:00:00,53.89,53.92,53.82,53.88,32900.0,41.3811,41.4041,41.3273,41.3734,32900.0
2011-09-15 13:10:00,53.9,53.97,53.87,53.9,28100.0,41.3887,41.4425,41.3657,41.3887,28100.0
2011-09-15 13:20:00,53.9,53.98,53.88,53.89,24500.0,41.3887,41.4502,41.3734,41.3811,24500.0
2011-09-15 13:30:00,53.88,53.91,53.85,53.87,12900.0,41.3734,41.3964,41.3503,41.3657,12900.0
2011-09-15 13:40:00,53.88,53.95,53.85,53.88,19100.0,41.3734,41.4271,41.3503,41.3734,19100.0
2011-09-15 13:50:00,53.89,53.99,53.85,53.99,17600.0,41.3811,41.4578,41.3503,41.4578,17600.0
2011-09-15 14:00:00,54.0,54.05,53.98,54.04,57700.0,41.4655,41.5039,41.4502,41.4962,57700.0
2011-09-15 14:10:00,54.04,54.22,54.04,54.1,23000.0,41.4962,41.6345,41.4962,41.5423,23000.0
2011-09-15 14:20:00,54.07,54.1,53.93,54.0,19900.0,41.5193,41.5423,41.4118,41.4655,19900.0
2011-09-15 14:30:00,54.01,54.06,53.97,54.01,19400.0,41.4732,41.5116,41.4425,41.4732,19400.0
2011-09-15 14:40:00,54.02,54.11,53.99,54.07,24400.0,41.4809,41.55,41.4578,41.5193,24400.0
2011-09-15 14:50:00,54.08,54.19,54.07,54.18,27800.0,41.527,41.6114,41.5193,41.6037,27800.0
2011-09-15 15:00:00,54.19,54.28,54.18,54.24,36600.0,41.6114,41.6805,41.6037,41.6498,36600.0
2011-09-15 15:10:00,54.23,54.24,54.11,54.12,32500.0,41.6421,41.6498,41.55,41.5577,32500.0
2011-09-15 15:20:00,54.12,54.18,54.01,54.05,31100.0,41.5577,41.6037,41.4732,41.5039,31100.0
2011-09-15 15:30:00,54.05,54.23,54.03,54.22,61200.0,41.5039,41.6421,41.4886,41.6345,61200.0
2011-09-15 15:40:00,54.21,54.28,54.16,54.26,60200.0,41.6268,41.6805,41.5884,41.6652,60200.0
2011-09-15 15:50:00,54.27,54.28,54.14,54.18,122000.0,41.6729,41.6805,41.573,41.6037,122000.0
2011-09-16 09:30:00,54.32,54.69,54.32,54.61,436000.0,41.7112,41.9954,41.7112,41.9339,436000.0
2011-09-16 09:40:00,54.62,54.96,54.61,54.92,50500.0,41.9416,42.2027,41.9339,42.172,50500.0
2011-09-16 09:50:00,54.88,54.99,54.68,54.71,60900.0,42.1413,42.2257,41.9877,42.0107,60900.0
2011-09-16 10:00:00,54.73,54.99,54.6,54.97,79300.0,42.0261,42.2257,41.9263,42.2104,79300.0
2011-09-16 10:10:00,54.98,55.34,54.96,55.08,68400.0,42.218,42.4945,42.2027,42.2948,68400.0
2011-09-16 10:20:00,55.09,55.1,54.74,54.77,50800.0,42.3025,42.3102,42.0338,42.0568,50800.0
2011-09-16 10:30:00,54.74,54.78,54.5,54.54,44100.0,42.0338,42.0645,41.8495,41.8802,44100.0
2011-09-16 10:40:00,54.56,54.72,54.4,54.43,46200.0,41.8955,42.0184,41.7727,41.7957,46200.0
2011-09-16 10:50:00,54.45,54.52,54.37,54.39,61000.0,41.8111,41.8648,41.7496,41.765,61000.0
2011-09-16 11:00:00,54.4,54.52,54.35,54.45,78300.0,41.7727,41.8648,41.7343,41.8111,78300.0
2011-09-16 11:10:00,54.45,54.57,54.37,54.41,32500.0,41.8111,41.9032,41.7496,41.7804,32500.0
2011-09-16 11:20:00,54.41,54.48,54.27,54.48,31900.0,41.7804,41.8341,41.6729,41.8341,31900.0
2011-09-16 11:30:00,54.46,54.54,54.28,54.53,30500.0,41.8187,41.8802,41.6805,41.8725,30500.0
2011-09-16 11:40:00,54.53,54.6,54.45,54.51,29500.0,41.8725,41.9263,41.8111,41.8571,29500.0
2011-09-16 11:50:00,54.52,54.64,54.52,54.62,23300.0,41.8648,41.957,41.8648,41.9416,23300.0
2011-09-16 12:00:00,54.63,54.93,54.61,54.87,45900.0,41.9493,42.1797,41.9339,42.1336,45900.0
2011-09-16 12:10:00,54.87,54.97,54.86,54.88,42600.0,42.1336,42.2104,42.1259,42.1413,42600.0
2011-09-16 12:20:00,54.89,54.98,54.86,54.94,27700.0,42.1489,42.218,42.1259,42.1873,27700.0
2011-09-16 12:30:00,54.94,55.03,54.89,55.02,32100.0,42.1873,42.2564,42.1489,42.2488,32100.0
2011-09-16 12:40:00,55.02,55.19,54.99,55.14,29000.0,42.2488,42.3793,42.2257,42.3409,29000.0
2011-09-16 12:50:00,55.14,55.14,55.07,55.13,11400.0,42.3409,42.3409,42.2872,42.3332,11400.0
2011-09-16 13:00:00,55.11,55.14,55.0,55.02,14400.0,42.3179,42.3409,42.2334,42.2488,14400.0
2011-09-16 13:10:00,55.0,55.06,55.0,55.01,15800.0,42.2334,42.2795,42.2334,42.2411,15800.0
2011-09-16 13:20:00,55.01,55.05,54.95,55.02,26500.0,42.2411,42.2718,42.195,42.2488,26500.0
2011-09-16 13:30:00,55.03,55.03,54.8,54.87,25500.0,42.2564,42.2564,42.0798,42.1336,25500.0
2011-09-16 13:40:00,54.88,54.92,54.85,54.86,23200.0,42.1413,42.172,42.1182,42.1259,23200.0
2011-09-16 13:50:00,54.86,54.92,54.8,54.87,19000.0,42.1259,42.172,42.0798,42.1336,19000.0
2011-09-16 14:00:00,54.87,54.99,54.86,54.97,21100.0,42.1336,42.2257,42.1259,42.2104,21100.0
2011-09-16 14:10:00,54.97,55.0,54.86,54.93,30100.0,42.2104,42.2334,42.1259,42.1797,30100.0
2011-09-16 14:20:00,54.93,54.93,54.82,54.82,30400.0,42.1797,42.1797,42.0952,42.0952,30400.0
2011-09-16 14:30:00,54.84,54.85,54.78,54.85,64800.0,42.1105,42.1182,42.0645,42.1182,64800.0
2011-09-16 14:40:00,54.86,54.86,54.74,54.81,63700.0,42.1259,42.1259,42.0338,42.0875,63700.0
2011-09-16 14:50:00,54.8,54.98,54.79,54.98,38900.0,42.0798,42.218,42.0721,42.218,38900.0
2011-09-16 15:00:00,54.97,55.01,54.83,54.84,38700.0,42.2104,42.2411,42.1029,42.1105,38700.0
2011-09-16 15:10:00,54.85,54.89,54.84,54.87,29000.0,42.1182,42.1489,42.1105,42.1336,29000.0
2011-09-16 15:20:00,54.88,54.9,54.73,54.74,50400.0,42.1413,42.1566,42.0261,42.0338,50400.0
2011-09-16 15:30:00,54.73,54.79,54.72,54.72,54700.0,42.0261,42.0721,42.0184,42.0184,54700.0
2011-09-16 15:40:00,54.74,54.94,54.74,54.85,121700.0,42.0338,42.1873,42.0338,42.1182,121700.0
2011-09-16 15:50:00,54.85,54.87,54.76,54.83,183600.0,42.1182,42.1336,42.0491,42.1029,183600.0
2011-09-19 09:30:00,53.71,53.84,53.42,53.5,149600.0,41.2428,41.3427,41.0202,41.0816,149600.0
2011-09-19 09:40:00,53.49,53.69,53.4,53.44,121900.0,41.0739,41.2275,41.0048,41.0355,121900.0
2011-09-19 09:50:00,53.47,53.83,53.37,53.61,84200.0,41.0585,41.335,40.9818,41.166,84200.0
2011-09-19 10:00:00,53.6,53.93,53.58,53.9,74300.0,41.1584,41.4118,41.143,41.3887,74300.0
2011-09-19 10:10:00,53.89,53.91,53.57,53.62,73600.0,41.3811,41.3964,41.1353,41.1737,73600.0
2011-09-19 10:20:00,53.6,53.83,53.58,53.81,51500.0,41.1584,41.335,41.143,41.3196,51500.0
2011-09-19 10:30:00,53.82,53.95,53.76,53.76,54700.0,41.3273,41.4271,41.2812,41.2812,54700.0
2011-09-19 10:40:00,53.74,53.85,53.64,53.85,40600.0,41.2659,41.3503,41.1891,41.3503,40600.0
2011-09-19 10:50:00,53.85,53.96,53.68,53.69,42700.0,41.3503,41.4348,41.2198,41.2275,42700.0
2011-09-19 11:00:00,53.69,53.77,53.68,53.68,85100.0,41.2275,41.2889,41.2198,41.2198,85100.0
2011-09-19 11:10:00,53.68,53.81,53.54,53.74,66500.0,41.2198,41.3196,41.1123,41.2659,66500.0
2011-09-19 11:20:00,53.74,53.87,53.74,53.76,49800.0,41.2659,41.3657,41.2659,41.2812,49800.0
2011-09-19 11:30:00,53.75,54.0,53.71,53.99,55500.0,41.2736,41.4655,41.2428,41.4578,55500.0
2011-09-19 11:40:00,54.01,54.2,53.96,54.11,61000.0,41.4732,41.6191,41.4348,41.55,61000.0
2011-09-19 11:50:00,54.12,54.12,53.84,53.87,43900.0,41.5577,41.5577,41.3427,41.3657,43900.0
2011-09-19 12:00:00,53.88,53.95,53.74,53.76,61100.0,41.3734,41.4271,41.2659,41.2812,61100.0
2011-09-19 12:10:00,53.76,53.78,53.61,53.63,64300.0,41.2812,41.2966,41.166,41.1814,64300.0
2011-09-19 12:20:00,53.63,53.66,53.58,53.64,51000.0,41.1814,41.2044,41.143,41.1891,51000.0
2011-09-19 12:30:00,53.62,53.66,53.53,53.59,30000.0,41.1737,41.2044,41.1046,41.1507,30000.0
2011-09-19 12:40:00,53.61,53.64,53.5,53.5,39000.0,41.166,41.1891,41.0816,41.0816,39000.0
2011-09-19 12:50:00,53.51,53.51,53.41,53.49,39800.0,41.0893,41.0893,41.0125,41.0739,39800.0
2011-09-19 13:00:00,53.49,53.58,53.4,53.55,28300.0,41.0739,41.143,41.0048,41.12,28300.0
2011-09-19 13:10:00,53.56,53.58,53.48,53.55,20900.0,41.1277,41.143,41.0662,41.12,20900.0
2011-09-19 13:20:00,53.56,53.68,53.54,53.56,26000.0,41.1277,41.2198,41.1123,41.1277,26000.0
2011-09-19 13:30:00,53.57,53.57,53.43,53.46,34500.0,41.1353,41.1353,41.0278,41.0509,34500.0
2011-09-19 13:40:00,53.47,53.68,53.46,53.62,34600.0,41.0585,41.2198,41.0509,41.1737,34600.0
2011-09-19 13:50:00,53.62,53.62,53.54,53.55,41100.0,41.1737,41.1737,41.1123,41.12,41100.0
2011-09-19 14:00:00,53.55,53.65,53.48,53.55,52800.0,41.12,41.1968,41.0662,41.12,52800.0
2011-09-19 14:10:00,53.55,53.71,53.55,53.68,69500.0,41.12,41.2428,41.12,41.2198,69500.0
2011-09-19 14:20:00,53.67,53.68,53.56,53.58,65500.0,41.2121,41.2198,41.1277,41.143,65500.0
2011-09-19 14:30:00,53.59,53.82,53.58,53.8,79400.0,41.1507,41.3273,41.143,41.3119,79400.0
2011-09-19 14:40:00,53.8,53.85,53.73,53.78,61800.0,41.3119,41.3503,41.2582,41.2966,61800.0
2011-09-19 14:50:00,53.78,53.85,53.59,53.62,78700.0,41.2966,41.3503,41.1507,41.1737,78700.0
2011-09-19 15:00:00,53.62,53.63,53.54,53.57,64600.0,41.1737,41.1814,41.1123,41.1353,64600.0
2011-09-19 15:10:00,53.58,54.01,53.57,53.94,132200.0,41.143,41.4732,41.1353,41.4195,132200.0
2011-09-19 15:20:00,53.94,54.11,53.86,53.99,161000.0,41.4195,41.55,41.358,41.4578,161000.0
2011-09-19 15:30:00,53.99,54.05,53.97,54.03,141200.0,41.4578,41.5039,41.4425,41.4886,141200.0
2011-09-19 15:40:00,54.02,54.1,54.0,54.03,163500.0,41.4809,41.5423,41.4655,41.4886,163500.0
2011-09-19 15:50:00,54.02,54.05,53.86,53.86,242500.0,41.4809,41.5039,41.358,41.358,242500.0
2011-09-20 09:30:00,54.22,54.35,53.97,53.97,39200.0,41.6345,41.7343,41.4425,41.4425,39200.0
2011-09-20 09:40:00,53.93,54.01,53.86,53.96,61200.0,41.4118,41.4732,41.358,41.4348,61200.0
2011-09-20 09:50:00,53.95,54.06,53.92,54.0,84700.0,41.4271,41.5116,41.4041,41.4655,84700.0
2011-09-20 10:00:00,53.98,54.08,53.84,53.87,140100.0,41.4502,41.527,41.3427,41.3657,140100.0
2011-09-20 10:10:00,53.87,53.95,53.74,53.8,92700.0,41.3657,41.4271,41.2659,41.3119,92700.0
2011-09-20 10:20:00,53.81,53.88,53.71,53.84,104800.0,41.3196,41.3734,41.2428,41.3427,104800.0
2011-09-20 10:30:00,53.85,54.15,53.82,54.07,27200.0,41.3503,41.5807,41.3273,41.5193,27200.0
2011-09-20 10:40:00,54.08,54.21,54.0,54.13,80800.0,41.527,41.6268,41.4655,41.5653,80800.0
2011-09-20 10:50:00,54.12,54.19,54.02,54.1,57500.0,41.5577,41.6114,41.4809,41.5423,57500.0
2011-09-20 11:00:00,54.12,54.44,54.12,54.44,72200.0,41.5577,41.8034,41.5577,41.8034,72200.0
2011-09-20 11:10:00,54.43,54.52,54.35,54.52,66300.0,41.7957,41.8648,41.7343,41.8648,66300.0
2011-09-20 11:20:00,54.51,54.51,54.1,54.26,57400.0,41.8571,41.8571,41.5423,41.6652,57400.0
2011-09-20 11:30:00,54.26,54.27,54.11,54.12,70300.0,41.6652,41.6729,41.55,41.5577,70300.0
2011-09-20 11:40:00,54.12,54.18,53.99,54.1,92400.0,41.5577,41.6037,41.4578,41.5423,92400.0
2011-09-20 11:50:00,54.1,54.19,54.0,54.14,52000.0,41.5423,41.6114,41.4655,41.573,52000.0
2011-09-20 12:00:00,54.14,54.16,53.99,54.06,32000.0,41.573,41.5884,41.4578,41.5116,32000.0
2011-09-20 12:10:00,54.06,54.08,53.99,54.03,23700.0,41.5116,41.527,41.4578,41.4886,23700.0
2011-09-20 12:20:00,54.02,54.12,54.0,54.07,14800.0,41.4809,41.5577,41.4655,41.5193,14800.0
2011-09-20 12:30:00,54.07,54.17,54.0,54.03,15000.0,41.5193,41.5961,41.4655,41.4886,15000.0
2011-09-20 12:40:00,54.04,54.1,54.0,54.08,15900.0,41.4962,41.5423,41.4655,41.527,15900.0
2011-09-20 12:50:00,54.09,54.23,54.07,54.13,24000.0,41.5346,41.6421,41.5193,41.5653,24000.0
2011-09-20 13:00:00,54.15,54.18,54.09,54.16,39600.0,41.5807,41.6037,41.5346,41.5884,39600.0
2011-09-20 13:10:00,54.16,54.22,54.13,54.15,19000.0,41.5884,41.6345,41.5653,41.5807,19000.0
2011-09-20 13:20:00,54.15,54.16,54.07,54.14,22000.0,41.5807,41.5884,41.5193,41.573,22000.0
2011-09-20 13:30:00,54.16,54.18,54.04,54.05,22400.0,41.5884,41.6037,41.4962,41.5039,22400.0
2011-09-20 13:40:00,54.06,54.1,54.0,54.1,33300.0,41.5116,41.5423,41.4655,41.5423,33300.0
2011-09-20 13:50:00,54.11,54.12,54.02,54.1,25800.0,41.55,41.5577,41.4809,41.5423,25800.0
2011-09-20 14:00:00,54.09,54.23,54.04,54.22,30900.0,41.5346,41.6421,41.4962,41.6345,30900.0
2011-09-20 14:10:00,54.22,54.31,54.22,54.27,39200.0,41.6345,41.7036,41.6345,41.6729,39200.0
2011-09-20 14:20:00,54.29,54.3,54.2,54.25,21900.0,41.6882,41.6959,41.6191,41.6575,21900.0
2011-09-20 14:30:00,54.25,54.29,54.06,54.11,19500.0,41.6575,41.6882,41.5116,41.55,19500.0
2011-09-20 14:40:00,54.09,54.12,54.02,54.08,29300.0,41.5346,41.5577,41.4809,41.527,29300.0
2011-09-20 14:50:00,54.08,54.2,54.06,54.16,42500.0,41.527,41.6191,41.5116,41.5884,42500.0
2011-09-20 15:00:00,54.16,54.2,53.86,53.86,91600.0,41.5884,41.6191,41.358,41.358,91600.0
2011-09-20 15:10:00,53.86,53.98,53.85,53.89,56400.0,41.358,41.4502,41.3503,41.3811,56400.0
2011-09-20 15:20:00,53.89,54.02,53.89,53.98,174600.0,41.3811,41.4809,41.3811,41.4502,174600.0
2011-09-20 15:30:00,53.98,54.12,53.96,54.1,132200.0,41.4502,41.5577,41.4348,41.5423,132200.0
2011-09-20 15:40:00,54.1,54.12,53.85,54.0,168900.0,41.5423,41.5577,41.3503,41.4655,168900.0
2011-09-20 15:50:00,54.0,54.0,53.83,53.86,138400.0,41.4655,41.4655,41.335,41.358,138400.0
2011-09-21 09:30:00,53.55,53.95,53.55,53.76,105600.0,41.12,41.4271,41.12,41.2812,105600.0
2011-09-21 09:40:00,53.75,53.75,53.5,53.6,40900.0,41.2736,41.2736,41.0816,41.1584,40900.0
2011-09-21 09:50:00,53.55,53.75,53.51,53.71,24400.0,41.12,41.2736,41.0893,41.2428,24400.0
2011-09-21 10:00:00,53.74,53.8,53.6,53.68,36600.0,41.2659,41.3119,41.1584,41.2198,36600.0
2011-09-21 10:10:00,53.71,53.77,53.57,53.75,32800.0,41.2428,41.2889,41.1353,41.2736,32800.0
2011-09-21 10:20:00,53.75,53.8,53.66,53.73,35100.0,41.2736,41.3119,41.2044,41.2582,35100.0
2011-09-21 10:30:00,53.74,53.85,53.68,53.79,42700.0,41.2659,41.3503,41.2198,41.3043,42700.0
2011-09-21 10:40:00,53.79,53.95,53.67,53.68,58900.0,41.3043,41.4271,41.2121,41.2198,58900.0
2011-09-21 10:50:00,53.67,53.75,53.55,53.64,48200.0,41.2121,41.2736,41.12,41.1891,48200.0
2011-09-21 11:00:00,53.63,53.69,53.54,53.55,68600.0,41.1814,41.2275,41.1123,41.12,68600.0
2011-09-21 11:10:00,53.56,53.71,53.51,53.61,44800.0,41.1277,41.2428,41.0893,41.166,44800.0
2011-09-21 11:20:00,53.59,53.66,53.5,53.52,37700.0,41.1507,41.2044,41.0816,41.0969,37700.0
2011-09-21 11:30:00,53.52,53.67,53.5,53.59,31500.0,41.0969,41.2121,41.0816,41.1507,31500.0
2011-09-21 11:40:00,53.6,53.64,53.51,53.53,20400.0,41.1584,41.1891,41.0893,41.1046,20400.0
2011-09-21 11:50:00,53.53,53.59,53.42,53.49,49400.0,41.1046,41.1507,41.0202,41.0739,49400.0
2011-09-21 12:00:00,53.47,53.56,53.44,53.45,35400.0,41.0585,41.1277,41.0355,41.0432,35400.0
2011-09-21 12:10:00,53.45,53.48,53.4,53.44,18400.0,41.0432,41.0662,41.0048,41.0355,18400.0
2011-09-21 12:20:00,53.45,53.45,53.15,53.21,41400.0,41.0432,41.0432,40.8128,40.8589,41400.0
2011-09-21 12:30:00,53.19,53.34,53.13,53.25,48700.0,40.8435,40.9587,40.7975,40.8896,48700.0
2011-09-21 12:40:00,53.25,53.32,53.14,53.17,25700.0,40.8896,40.9434,40.8051,40.8282,25700.0
2011-09-21 12:50:00,53.17,53.29,53.08,53.27,32300.0,40.8282,40.9203,40.7591,40.905,32300.0
2011-09-21 13:00:00,53.27,53.31,53.19,53.28,31400.0,40.905,40.9357,40.8435,40.9126,31400.0
2011-09-21 13:10:00,53.28,53.33,53.19,53.23,19300.0,40.9126,40.951,40.8435,40.8743,19300.0
2011-09-21 13:20:00,53.21,53.29,53.19,53.28,21000.0,40.8589,40.9203,40.8435,40.9126,21000.0
2011-09-21 13:30:00,53.28,53.31,53.22,53.29,18700.0,40.9126,40.9357,40.8666,40.9203,18700.0
2011-09-21 13:40:00,53.29,53.4,53.27,53.35,40100.0,40.9203,41.0048,40.905,40.9664,40100.0
2011-09-21 13:50:00,53.34,53.41,53.33,53.37,18700.0,40.9587,41.0125,40.951,40.9818,18700.0
2011-09-21 14:00:00,53.37,53.47,53.35,53.46,21200.0,40.9818,41.0585,40.9664,41.0509,21200.0
2011-09-21 14:10:00,53.44,53.47,53.35,53.39,14000.0,41.0355,41.0585,40.9664,40.9971,14000.0
2011-09-21 14:20:00,53.37,53.6,52.88,53.16,65600.0,40.9818,41.1584,40.6055,40.8205,65600.0
2011-09-21 14:30:00,53.14,53.34,52.74,52.87,50500.0,40.8051,40.9587,40.498,40.5978,50500.0
2011-09-21 14:40:00,52.87,53.11,52.76,53.06,88500.0,40.5978,40.7821,40.5134,40.7437,88500.0
2011-09-21 14:50:00,53.1,53.15,52.89,52.91,108000.0,40.7744,40.8128,40.6132,40.6285,108000.0
2011-09-21 15:00:00,52.91,53.21,52.84,53.18,83100.0,40.6285,40.8589,40.5748,40.8359,83100.0
2011-09-21 15:10:00,53.17,53.29,53.02,53.08,68900.0,40.8282,40.9203,40.713,40.7591,68900.0
2011-09-21 15:20:00,53.08,53.12,52.8,52.88,128700.0,40.7591,40.7898,40.5441,40.6055,128700.0
2011-09-21 15:30:00,52.88,52.9,52.44,52.46,140700.0,40.6055,40.6209,40.2676,40.283,140700.0
2011-09-21 15:40:00,52.46,52.55,52.36,52.36,96900.0,40.283,40.3521,40.2062,40.2062,96900.0
2011-09-21 15:50:00,52.34,52.35,51.88,51.89,304200.0,40.1908,40.1985,39.8376,39.8453,304200.0
2011-09-22 09:30:00,50.47,50.88,50.32,50.88,91900.0,38.7549,39.0697,38.6397,39.0697,91900.0
2011-09-22 09:40:00,50.87,50.97,50.72,50.89,125200.0,39.0621,39.1388,38.9469,39.0774,125200.0
2011-09-22 09:50:00,50.89,51.27,50.89,50.9,116600.0,39.0774,39.3692,39.0774,39.0851,116600.0
2011-09-22 10:00:00,50.91,51.15,50.85,51.1,94600.0,39.0928,39.2771,39.0467,39.2387,94600.0
2011-09-22 10:10:00,51.09,51.17,50.91,51.14,68100.0,39.231,39.2924,39.0928,39.2694,68100.0
2011-09-22 10:20:00,51.13,51.32,50.92,50.97,92000.0,39.2617,39.4076,39.1005,39.1388,92000.0
2011-09-22 10:30:00,50.97,51.23,50.87,50.93,76600.0,39.1388,39.3385,39.0621,39.1081,76600.0
2011-09-22 10:40:00,50.93,51.22,50.91,51.2,64500.0,39.1081,39.3308,39.0928,39.3155,64500.0
2011-09-22 10:50:00,51.21,51.23,50.84,50.88,125300.0,39.3231,39.3385,39.039,39.0697,125300.0
2011-09-22 11:00:00,50.9,51.11,50.88,51.0,96400.0,39.0851,39.2463,39.0697,39.1619,96400.0
2011-09-22 11:10:00,51.01,51.13,50.94,51.13,48400.0,39.1696,39.2617,39.1158,39.2617,48400.0
2011-09-22 11:20:00,51.11,51.2,50.93,51.0,41300.0,39.2463,39.3155,39.1081,39.1619,41300.0
2011-09-22 11:30:00,50.98,51.21,50.98,51.12,47100.0,39.1465,39.3231,39.1465,39.254,47100.0
2011-09-22 11:40:00,51.11,51.33,51.07,51.2,86600.0,39.2463,39.4153,39.2156,39.3155,86600.0
2011-09-22 11:50:00,51.19,51.33,51.06,51.06,54600.0,39.3078,39.4153,39.208,39.208,54600.0
2011-09-22 12:00:00,51.06,51.22,51.01,51.2,127400.0,39.208,39.3308,39.1696,39.3155,127400.0
2011-09-22 12:10:00,51.19,51.28,51.11,51.2,49700.0,39.3078,39.3769,39.2463,39.3155,49700.0
2011-09-22 12:20:00,51.22,51.36,51.12,51.25,50500.0,39.3308,39.4383,39.254,39.3539,50500.0
2011-09-22 12:30:00,51.25,51.41,51.23,51.41,44900.0,39.3539,39.4767,39.3385,39.4767,44900.0
2011-09-22 12:40:00,51.4,51.55,51.33,51.54,63500.0,39.469,39.5842,39.4153,39.5765,63500.0
2011-09-22 12:50:00,51.55,51.66,51.51,51.6,37600.0,39.5842,39.6687,39.5535,39.6226,37600.0
2011-09-22 13:00:00,51.62,51.65,51.3,51.3,36300.0,39.638,39.661,39.3922,39.3922,36300.0
2011-09-22 13:10:00,51.28,51.32,51.19,51.2,17400.0,39.3769,39.4076,39.3078,39.3155,17400.0
2011-09-22 13:20:00,51.2,51.33,51.08,51.32,47300.0,39.3155,39.4153,39.2233,39.4076,47300.0
2011-09-22 13:30:00,51.28,51.36,51.18,51.33,65400.0,39.3769,39.4383,39.3001,39.4153,65400.0
2011-09-22 13:40:00,51.33,51.49,51.27,51.38,41600.0,39.4153,39.5381,39.3692,39.4537,41600.0
2011-09-22 13:50:00,51.37,51.41,51.15,51.15,52400.0,39.446,39.4767,39.2771,39.2771,52400.0
2011-09-22 14:00:00,51.17,51.25,51.08,51.2,61500.0,39.2924,39.3539,39.2233,39.3155,61500.0
2011-09-22 14:10:00,51.18,51.26,51.07,51.13,61600.0,39.3001,39.3615,39.2156,39.2617,61600.0
2011-09-22 14:20:00,51.14,51.69,51.14,51.52,105700.0,39.2694,39.6917,39.2694,39.5612,105700.0
2011-09-22 14:30:00,51.5,51.53,51.11,51.17,80600.0,39.5458,39.5689,39.2463,39.2924,80600.0
2011-09-22 14:40:00,51.17,51.46,51.12,51.28,82300.0,39.2924,39.5151,39.254,39.3769,82300.0
2011-09-22 14:50:00,51.27,51.32,51.01,51.11,61300.0,39.3692,39.4076,39.1696,39.2463,61300.0
2011-09-22 15:00:00,51.11,51.17,51.0,51.17,85000.0,39.2463,39.2924,39.1619,39.2924,85000.0
2011-09-22 15:10:00,51.16,51.26,51.14,51.18,88200.0,39.2847,39.3615,39.2694,39.3001,88200.0
2011-09-22 15:20:00,51.17,51.19,50.87,51.1,120600.0,39.2924,39.3078,39.0621,39.2387,120600.0
2011-09-22 15:30:00,51.11,51.34,51.0,51.3,192000.0,39.2463,39.423,39.1619,39.3922,192000.0
2011-09-22 15:40:00,51.32,51.4,51.05,51.33,227800.0,39.4076,39.469,39.2003,39.4153,227800.0
2011-09-22 15:50:00,51.32,51.4,51.1,51.13,334100.0,39.4076,39.469,39.2387,39.2617,334100.0
2011-09-23 09:30:00,50.78,51.77,50.68,51.6,112300.0,38.9929,39.7532,38.9162,39.6226,112300.0
2011-09-23 09:40:00,51.55,52.1,51.52,51.86,93500.0,39.5842,40.0066,39.5612,39.8223,93500.0
2011-09-23 09:50:00,51.87,52.1,51.5,51.5,125400.0,39.8299,40.0066,39.5458,39.5458,125400.0
2011-09-23 10:00:00,51.51,51.51,51.12,51.14,140500.0,39.5535,39.5535,39.254,39.2694,140500.0
2011-09-23 10:10:00,51.14,51.19,50.88,50.9,76900.0,39.2694,39.3078,39.0697,39.0851,76900.0
2011-09-23 10:20:00,50.9,51.21,50.68,51.18,56900.0,39.0851,39.3231,38.9162,39.3001,56900.0
2011-09-23 10:30:00,51.2,51.3,50.95,51.03,56400.0,39.3155,39.3922,39.1235,39.1849,56400.0
2011-09-23 10:40:00,51.03,51.24,50.82,51.24,63700.0,39.1849,39.3462,39.0237,39.3462,63700.0
2011-09-23 10:50:00,51.24,51.31,51.14,51.21,50900.0,39.3462,39.3999,39.2694,39.3231,50900.0
2011-09-23 11:00:00,51.21,51.37,51.09,51.37,51600.0,39.3231,39.446,39.231,39.446,51600.0
2011-09-23 11:10:00,51.36,51.37,51.18,51.32,43700.0,39.4383,39.446,39.3001,39.4076,43700.0
2011-09-23 11:20:00,51.32,51.47,51.27,51.3,64200.0,39.4076,39.5228,39.3692,39.3922,64200.0
2011-09-23 11:30:00,51.3,51.3,51.1,51.15,77700.0,39.3922,39.3922,39.2387,39.2771,77700.0
2011-09-23 11:40:00,51.16,51.19,51.05,51.07,44800.0,39.2847,39.3078,39.2003,39.2156,44800.0
2011-09-23 11:50:00,51.05,51.05,50.93,51.04,96700.0,39.2003,39.2003,39.1081,39.1926,96700.0
2011-09-23 12:00:00,51.03,51.11,50.93,51.1,32600.0,39.1849,39.2463,39.1081,39.2387,32600.0
2011-09-23 12:10:00,51.1,51.21,51.07,51.16,25900.0,39.2387,39.3231,39.2156,39.2847,25900.0
2011-09-23 12:20:00,51.15,51.15,50.9,50.97,26300.0,39.2771,39.2771,39.0851,39.1388,26300.0
2011-09-23 12:30:00,50.96,51.02,50.87,50.9,27200.0,39.1312,39.1772,39.0621,39.0851,27200.0
2011-09-23 12:40:00,50.89,51.16,50.77,50.95,88700.0,39.0774,39.2847,38.9853,39.1235,88700.0
2011-09-23 12:50:00,50.96,51.16,50.84,50.85,34100.0,39.1312,39.2847,39.039,39.0467,34100.0
2011-09-23 13:00:00,50.86,50.93,50.66,50.67,45900.0,39.0544,39.1081,38.9008,38.9085,45900.0
2011-09-23 13:10:00,50.68,50.84,50.68,50.69,37200.0,38.9162,39.039,38.9162,38.9238,37200.0
2011-09-23 13:20:00,50.68,50.82,50.64,50.74,32900.0,38.9162,39.0237,38.8854,38.9622,32900.0
2011-09-23 13:30:00,50.73,50.99,50.72,50.8,69400.0,38.9546,39.1542,38.9469,39.0083,69400.0
2011-09-23 13:40:00,50.8,51.14,50.77,51.14,36200.0,39.0083,39.2694,38.9853,39.2694,36200.0
2011-09-23 13:50:00,51.15,51.19,51.07,51.09,32800.0,39.2771,39.3078,39.2156,39.231,32800.0
2011-09-23 14:00:00,51.1,51.23,51.01,51.09,37900.0,39.2387,39.3385,39.1696,39.231,37900.0
2011-09-23 14:10:00,51.08,51.1,50.88,50.9,35000.0,39.2233,39.2387,39.0697,39.0851,35000.0
2011-09-23 14:20:00,50.89,50.92,50.77,50.81,65700.0,39.0774,39.1005,38.9853,39.016,65700.0
2011-09-23 14:30:00,50.8,50.91,50.8,50.89,40100.0,39.0083,39.0928,39.0083,39.0774,40100.0
2011-09-23 14:40:00,50.91,50.99,50.79,50.81,101300.0,39.0928,39.1542,39.0006,39.016,101300.0
2011-09-23 14:50:00,50.81,50.85,50.74,50.79,54000.0,39.016,39.0467,38.9622,39.0006,54000.0
2011-09-23 15:00:00,50.79,50.89,50.78,50.82,110700.0,39.0006,39.0774,38.9929,39.0237,110700.0
2011-09-23 15:10:00,50.84,51.03,50.79,50.91,69200.0,39.039,39.1849,39.0006,39.0928,69200.0
2011-09-23 15:20:00,50.9,51.08,50.88,51.08,52400.0,39.0851,39.2233,39.0697,39.2233,52400.0
2011-09-23 15:30:00,51.09,51.18,51.01,51.16,64800.0,39.231,39.3001,39.1696,39.2847,64800.0
2011-09-23 15:40:00,51.17,51.22,50.99,51.04,133100.0,39.2924,39.3308,39.1542,39.1926,133100.0
2011-09-23 15:50:00,51.03,51.06,50.93,51.05,125300.0,39.1849,39.208,39.1081,39.2003,125300.0
2011-09-26 09:30:00,51.62,51.89,51.5,51.54,87700.0,39.638,39.8453,39.5458,39.5765,87700.0
2011-09-26 09:40:00,51.54,51.88,51.53,51.88,61500.0,39.5765,39.8376,39.5689,39.8376,61500.0
2011-09-26 09:50:00,51.9,51.94,51.71,51.71,45400.0,39.853,39.8837,39.7071,39.7071,45400.0
2011-09-26 10:00:00,51.75,51.8,51.62,51.69,67600.0,39.7378,39.7762,39.638,39.6917,67600.0
2011-09-26 10:10:00,51.67,51.76,51.6,51.76,60100.0,39.6764,39.7455,39.6226,39.7455,60100.0
2011-09-26 10:20:00,51.76,51.9,51.73,51.86,129800.0,39.7455,39.853,39.7224,39.8223,129800.0
2011-09-26 10:30:00,51.87,51.87,51.5,51.59,83000.0,39.8299,39.8299,39.5458,39.6149,83000.0
2011-09-26 10:40:00,51.58,51.85,51.56,51.65,63300.0,39.6073,39.8146,39.5919,39.661,63300.0
2011-09-26 10:50:00,51.64,51.9,51.64,51.77,104800.0,39.6533,39.853,39.6533,39.7532,104800.0
2011-09-26 11:00:00,51.8,51.95,51.79,51.93,109800.0,39.7762,39.8914,39.7685,39.876,109800.0
2011-09-26 11:10:00,51.93,51.96,51.86,51.93,97500.0,39.876,39.899,39.8223,39.876,97500.0
2011-09-26 11:20:00,51.93,51.98,51.8,51.97,61700.0,39.876,39.9144,39.7762,39.9067,61700.0
2011-09-26 11:30:00,51.99,52.0,51.83,51.88,88500.0,39.9221,39.9298,39.7992,39.8376,88500.0
2011-09-26 11:40:00,51.88,52.03,51.88,51.98,129400.0,39.8376,39.9528,39.8376,39.9144,129400.0
2011-09-26 11:50:00,51.98,52.08,51.89,51.97,84200.0,39.9144,39.9912,39.8453,39.9067,84200.0
2011-09-26 12:00:00,51.95,51.97,51.85,51.89,50900.0,39.8914,39.9067,39.8146,39.8453,50900.0
2011-09-26 12:10:00,51.9,51.9,51.75,51.85,61300.0,39.853,39.853,39.7378,39.8146,61300.0
2011-09-26 12:20:00,51.86,51.97,51.81,51.9,41600.0,39.8223,39.9067,39.7839,39.853,41600.0
2011-09-26 12:30:00,51.91,51.91,51.75,51.75,38000.0,39.8607,39.8607,39.7378,39.7378,38000.0
2011-09-26 12:40:00,51.77,51.84,51.67,51.68,55100.0,39.7532,39.8069,39.6764,39.684,55100.0
2011-09-26 12:50:00,51.69,51.71,51.62,51.66,58500.0,39.6917,39.7071,39.638,39.6687,58500.0
2011-09-26 13:00:00,51.65,51.66,51.5,51.5,81100.0,39.661,39.6687,39.5458,39.5458,81100.0
2011-09-26 13:10:00,51.51,51.59,51.43,51.49,65300.0,39.5535,39.6149,39.4921,39.5381,65300.0
2011-09-26 13:20:00,51.5,51.58,51.46,51.46,48600.0,39.5458,39.6073,39.5151,39.5151,48600.0
2011-09-26 13:30:00,51.48,51.55,51.33,51.43,88800.0,39.5305,39.5842,39.4153,39.4921,88800.0
2011-09-26 13:40:00,51.48,51.61,51.45,51.49,76500.0,39.5305,39.6303,39.5074,39.5381,76500.0
2011-09-26 13:50:00,51.5,51.58,51.47,51.5,85700.0,39.5458,39.6073,39.5228,39.5458,85700.0
2011-09-26 14:00:00,51.5,51.68,51.46,51.6,141700.0,39.5458,39.684,39.5151,39.6226,141700.0
2011-09-26 14:10:00,51.64,51.71,51.57,51.65,50600.0,39.6533,39.7071,39.5996,39.661,50600.0
2011-09-26 14:20:00,51.66,51.75,51.6,51.73,44200.0,39.6687,39.7378,39.6226,39.7224,44200.0
2011-09-26 14:30:00,51.71,52.04,51.66,51.96,45700.0,39.7071,39.9605,39.6687,39.899,45700.0
2011-09-26 14:40:00,51.97,52.08,51.93,51.96,39600.0,39.9067,39.9912,39.876,39.899,39600.0
2011-09-26 14:50:00,51.96,52.1,51.85,52.1,38800.0,39.899,40.0066,39.8146,40.0066,38800.0
2011-09-26 15:00:00,52.1,52.28,52.1,52.21,59900.0,40.0066,40.1448,40.0066,40.091,59900.0
2011-09-26 15:10:00,52.22,52.36,52.21,52.31,62900.0,40.0987,40.2062,40.091,40.1678,62900.0
2011-09-26 15:20:00,52.31,52.32,52.22,52.28,48100.0,40.1678,40.1755,40.0987,40.1448,48100.0
2011-09-26 15:30:00,52.29,52.37,52.17,52.37,58900.0,40.1524,40.2139,40.0603,40.2139,58900.0
2011-09-26 15:40:00,52.37,52.39,52.3,52.33,70000.0,40.2139,40.2292,40.1601,40.1832,70000.0
2011-09-26 15:50:00,52.34,52.48,52.33,52.43,115000.0,40.1908,40.2983,40.1832,40.26,115000.0
2011-09-27 09:30:00,53.53,53.8,53.19,53.37,77100.0,41.1046,41.3119,40.8435,40.9818,77100.0
2011-09-27 09:40:00,53.35,53.46,53.1,53.25,100800.0,40.9664,41.0509,40.7744,40.8896,100800.0
2011-09-27 09:50:00,53.23,53.52,53.23,53.48,92800.0,40.8743,41.0969,40.8743,41.0662,92800.0
2011-09-27 10:00:00,53.44,53.59,53.2,53.4,60300.0,41.0355,41.1507,40.8512,41.0048,60300.0
2011-09-27 10:10:00,53.37,53.52,53.19,53.23,58600.0,40.9818,41.0969,40.8435,40.8743,58600.0
2011-09-27 10:20:00,53.23,53.62,53.19,53.6,45000.0,40.8743,41.1737,40.8435,41.1584,45000.0
2011-09-27 10:30:00,53.63,53.75,53.6,53.68,46700.0,41.1814,41.2736,41.1584,41.2198,46700.0
2011-09-27 10:40:00,53.67,53.69,53.51,53.64,30900.0,41.2121,41.2275,41.0893,41.1891,30900.0
2011-09-27 10:50:00,53.65,53.91,53.58,53.9,27500.0,41.1968,41.3964,41.143,41.3887,27500.0
2011-09-27 11:00:00,53.91,53.95,53.71,53.73,34300.0,41.3964,41.4271,41.2428,41.2582,34300.0
2011-09-27 11:10:00,53.74,53.77,53.7,53.77,26000.0,41.2659,41.2889,41.2352,41.2889,26000.0
2011-09-27 11:20:00,53.76,53.76,53.59,53.72,38800.0,41.2812,41.2812,41.1507,41.2505,38800.0
2011-09-27 11:30:00,53.73,53.89,53.69,53.82,23900.0,41.2582,41.3811,41.2275,41.3273,23900.0
2011-09-27 11:40:00,53.82,53.86,53.74,53.85,29300.0,41.3273,41.358,41.2659,41.3503,29300.0
2011-09-27 11:50:00,53.85,53.89,53.78,53.85,35300.0,41.3503,41.3811,41.2966,41.3503,35300.0
2011-09-27 12:00:00,53.85,53.99,53.82,53.96,22600.0,41.3503,41.4578,41.3273,41.4348,22600.0
2011-09-27 12:10:00,53.97,54.05,53.91,53.92,16100.0,41.4425,41.5039,41.3964,41.4041,16100.0
2011-09-27 12:20:00,53.92,53.96,53.83,53.86,11600.0,41.4041,41.4348,41.335,41.358,11600.0
2011-09-27 12:30:00,53.85,53.86,53.73,53.74,19500.0,41.3503,41.358,41.2582,41.2659,19500.0
2011-09-27 12:40:00,53.75,53.77,53.7,53.77,23400.0,41.2736,41.2889,41.2352,41.2889,23400.0
2011-09-27 12:50:00,53.77,53.82,53.74,53.81,27200.0,41.2889,41.3273,41.2659,41.3196,27200.0
2011-09-27 13:00:00,53.79,53.88,53.76,53.86,40600.0,41.3043,41.3734,41.2812,41.358,40600.0
2011-09-27 13:10:00,53.87,53.89,53.82,53.87,24400.0,41.3657,41.3811,41.3273,41.3657,24400.0
2011-09-27 13:20:00,53.89,53.96,53.85,53.96,16700.0,41.3811,41.4348,41.3503,41.4348,16700.0
2011-09-27 13:30:00,53.96,54.06,53.89,54.05,24300.0,41.4348,41.5116,41.3811,41.5039,24300.0
2011-09-27 13:40:00,54.04,54.13,54.0,54.11,37600.0,41.4962,41.5653,41.4655,41.55,37600.0
2011-09-27 13:50:00,54.11,54.2,54.1,54.14,22100.0,41.55,41.6191,41.5423,41.573,22100.0
2011-09-27 14:00:00,54.15,54.28,54.15,54.24,112900.0,41.5807,41.6805,41.5807,41.6498,112900.0
2011-09-27 14:10:00,54.24,54.34,54.24,54.32,35600.0,41.6498,41.7266,41.6498,41.7112,35600.0
2011-09-27 14:20:00,54.33,54.37,54.29,54.29,24400.0,41.7189,41.7496,41.6882,41.6882,24400.0
2011-09-27 14:30:00,54.29,54.38,54.28,54.37,54000.0,41.6882,41.7573,41.6805,41.7496,54000.0
2011-09-27 14:40:00,54.38,54.41,54.37,54.38,53100.0,41.7573,41.7804,41.7496,41.7573,53100.0
2011-09-27 14:50:00,54.38,54.44,54.29,54.3,52000.0,41.7573,41.8034,41.6882,41.6959,52000.0
2011-09-27 15:00:00,54.29,54.3,54.1,54.15,62400.0,41.6882,41.6959,41.5423,41.5807,62400.0
2011-09-27 15:10:00,54.15,54.16,54.0,54.06,86700.0,41.5807,41.5884,41.4655,41.5116,86700.0
2011-09-27 15:20:00,54.07,54.08,53.66,53.75,107900.0,41.5193,41.527,41.2044,41.2736,107900.0
2011-09-27 15:30:00,53.77,53.8,53.68,53.69,137700.0,41.2889,41.3119,41.2198,41.2275,137700.0
2011-09-27 15:40:00,53.7,53.76,53.29,53.35,160300.0,41.2352,41.2812,40.9203,40.9664,160300.0
2011-09-27 15:50:00,53.35,53.52,53.22,53.5,144300.0,40.9664,41.0969,40.8666,41.0816,144300.0
2011-09-28 09:30:00,53.55,53.9,53.5,53.73,89200.0,41.12,41.3887,41.0816,41.2582,89200.0
2011-09-28 09:40:00,53.71,54.0,53.67,53.92,79600.0,41.2428,41.4655,41.2121,41.4041,79600.0
2011-09-28 09:50:00,53.92,54.17,53.92,53.97,47700.0,41.4041,41.5961,41.4041,41.4425,47700.0
2011-09-28 10:00:00,53.97,53.97,53.73,53.82,51200.0,41.4425,41.4425,41.2582,41.3273,51200.0
2011-09-28 10:10:00,53.77,53.84,53.63,53.68,108000.0,41.2889,41.3427,41.1814,41.2198,108000.0
2011-09-28 10:20:00,53.68,53.75,53.59,53.66,72600.0,41.2198,41.2736,41.1507,41.2044,72600.0
2011-09-28 10:30:00,53.66,53.69,53.33,53.36,78900.0,41.2044,41.2275,40.951,40.9741,78900.0
2011-09-28 10:40:00,53.36,53.49,53.27,53.47,77600.0,40.9741,41.0739,40.905,41.0585,77600.0
2011-09-28 10:50:00,53.46,53.59,53.44,53.48,68800.0,41.0509,41.1507,41.0355,41.0662,68800.0
2011-09-28 11:00:00,53.47,53.47,53.19,53.31,68600.0,41.0585,41.0585,40.8435,40.9357,68600.0
2011-09-28 11:10:00,53.3,53.42,53.23,53.35,76700.0,40.928,41.0202,40.8743,40.9664,76700.0
2011-09-28 11:20:00,53.35,53.47,53.3,53.43,61000.0,40.9664,41.0585,40.928,41.0278,61000.0
2011-09-28 11:30:00,53.43,53.65,53.34,53.58,69900.0,41.0278,41.1968,40.9587,41.143,69900.0
2011-09-28 11:40:00,53.57,53.63,53.46,53.5,39400.0,41.1353,41.1814,41.0509,41.0816,39400.0
2011-09-28 11:50:00,53.51,53.57,53.44,53.48,32800.0,41.0893,41.1353,41.0355,41.0662,32800.0
2011-09-28 12:00:00,53.46,53.48,53.28,53.29,38900.0,41.0509,41.0662,40.9126,40.9203,38900.0
2011-09-28 12:10:00,53.3,53.34,53.15,53.16,83700.0,40.928,40.9587,40.8128,40.8205,83700.0
2011-09-28 12:20:00,53.18,53.25,53.11,53.21,65700.0,40.8359,40.8896,40.7821,40.8589,65700.0
2011-09-28 12:30:00,53.21,53.22,53.07,53.18,40300.0,40.8589,40.8666,40.7514,40.8359,40300.0
2011-09-28 12:40:00,53.18,53.19,53.05,53.15,40100.0,40.8359,40.8435,40.736,40.8128,40100.0
2011-09-28 12:50:00,53.16,53.41,53.15,53.37,39100.0,40.8205,41.0125,40.8128,40.9818,39100.0
2011-09-28 13:00:00,53.38,53.39,53.19,53.19,38700.0,40.9894,40.9971,40.8435,40.8435,38700.0
2011-09-28 13:10:00,53.19,53.2,53.06,53.06,34200.0,40.8435,40.8512,40.7437,40.7437,34200.0
2011-09-28 13:20:00,53.07,53.13,53.03,53.04,49400.0,40.7514,40.7975,40.7207,40.7284,49400.0
2011-09-28 13:30:00,53.03,53.03,52.84,52.98,56700.0,40.7207,40.7207,40.5748,40.6823,56700.0
2011-09-28 13:40:00,52.97,52.99,52.79,52.82,57000.0,40.6746,40.69,40.5364,40.5594,57000.0
2011-09-28 13:50:00,52.82,52.83,52.64,52.66,57100.0,40.5594,40.5671,40.4212,40.4366,57100.0
2011-09-28 14:00:00,52.66,52.78,52.52,52.75,53700.0,40.4366,40.5287,40.3291,40.5057,53700.0
2011-09-28 14:10:00,52.72,52.77,52.63,52.74,49400.0,40.4826,40.521,40.4135,40.498,49400.0
2011-09-28 14:20:00,52.74,52.82,52.66,52.75,50100.0,40.498,40.5594,40.4366,40.5057,50100.0
2011-09-28 14:30:00,52.74,52.83,52.66,52.83,39500.0,40.498,40.5671,40.4366,40.5671,39500.0
2011-09-28 14:40:00,52.84,52.87,52.67,52.68,41000.0,40.5748,40.5978,40.4442,40.4519,41000.0
2011-09-28 14:50:00,52.69,52.8,52.63,52.78,49600.0,40.4596,40.5441,40.4135,40.5287,49600.0
2011-09-28 15:00:00,52.78,52.93,52.73,52.84,53600.0,40.5287,40.6439,40.4903,40.5748,53600.0
2011-09-28 15:10:00,52.82,52.97,52.68,52.71,81700.0,40.5594,40.6746,40.4519,40.475,81700.0
2011-09-28 15:20:00,52.7,52.71,52.43,52.47,111800.0,40.4673,40.475,40.26,40.2907,111800.0
2011-09-28 15:30:00,52.46,52.62,52.24,52.27,141700.0,40.283,40.4058,40.1141,40.1371,141700.0
2011-09-28 15:40:00,52.25,52.44,52.08,52.13,111200.0,40.1217,40.2676,39.9912,40.0296,111200.0
2011-09-28 15:50:00,52.13,52.21,52.06,52.12,215000.0,40.0296,40.091,39.9758,40.0219,215000.0
2011-09-29 09:30:00,52.97,53.5,52.89,53.32,46200.0,40.6746,41.0816,40.6132,40.9434,46200.0
2011-09-29 09:40:00,53.32,53.82,53.29,53.8,78100.0,40.9434,41.3273,40.9203,41.3119,78100.0
2011-09-29 09:50:00,53.8,53.94,53.69,53.73,43900.0,41.3119,41.4195,41.2275,41.2582,43900.0
2011-09-29 10:00:00,53.72,53.78,53.45,53.47,43200.0,41.2505,41.2966,41.0432,41.0585,43200.0
2011-09-29 10:10:00,53.46,53.59,53.45,53.56,44400.0,41.0509,41.1507,41.0432,41.1277,44400.0
2011-09-29 10:20:00,53.54,53.69,53.46,53.48,41100.0,41.1123,41.2275,41.0509,41.0662,41100.0
2011-09-29 10:30:00,53.46,53.54,53.41,53.45,78900.0,41.0509,41.1123,41.0125,41.0432,78900.0
2011-09-29 10:40:00,53.45,53.51,53.31,53.47,81800.0,41.0432,41.0893,40.9357,41.0585,81800.0
2011-09-29 10:50:00,53.47,53.5,53.35,53.45,58100.0,41.0585,41.0816,40.9664,41.0432,58100.0
2011-09-29 11:00:00,53.44,53.51,53.35,53.47,78000.0,41.0355,41.0893,40.9664,41.0585,78000.0
2011-09-29 11:10:00,53.47,53.5,53.26,53.32,116000.0,41.0585,41.0816,40.8973,40.9434,116000.0
2011-09-29 11:20:00,53.31,53.55,53.24,53.36,59300.0,40.9357,41.12,40.8819,40.9741,59300.0
2011-09-29 11:30:00,53.39,53.42,53.19,53.2,157200.0,40.9971,41.0202,40.8435,40.8512,157200.0
2011-09-29 11:40:00,53.21,53.48,53.16,53.44,34600.0,40.8589,41.0662,40.8205,41.0355,34600.0
2011-09-29 11:50:00,53.44,53.47,53.16,53.2,37800.0,41.0355,41.0585,40.8205,40.8512,37800.0
2011-09-29 12:00:00,53.19,53.36,53.14,53.19,37300.0,40.8435,40.9741,40.8051,40.8435,37300.0
2011-09-29 12:10:00,53.17,53.18,53.08,53.16,36500.0,40.8282,40.8359,40.7591,40.8205,36500.0
2011-09-29 12:20:00,53.16,53.27,53.13,53.2,54200.0,40.8205,40.905,40.7975,40.8512,54200.0
2011-09-29 12:30:00,53.2,53.2,52.92,53.01,30800.0,40.8512,40.8512,40.6362,40.7053,30800.0
2011-09-29 12:40:00,53.02,53.15,52.92,53.13,36900.0,40.713,40.8128,40.6362,40.7975,36900.0
2011-09-29 12:50:00,53.12,53.25,53.11,53.21,15700.0,40.7898,40.8896,40.7821,40.8589,15700.0
2011-09-29 13:00:00,53.2,53.46,53.19,53.44,41200.0,40.8512,41.0509,40.8435,41.0355,41200.0
2011-09-29 13:10:00,53.43,53.48,53.35,53.38,48500.0,41.0278,41.0662,40.9664,40.9894,48500.0
2011-09-29 13:20:00,53.38,53.39,53.18,53.2,28100.0,40.9894,40.9971,40.8359,40.8512,28100.0
2011-09-29 13:30:00,53.18,53.24,53.02,53.11,57000.0,40.8359,40.8819,40.713,40.7821,57000.0
2011-09-29 13:40:00,53.11,53.11,52.95,53.01,58200.0,40.7821,40.7821,40.6592,40.7053,58200.0
2011-09-29 13:50:00,53.02,53.11,52.92,53.02,37700.0,40.713,40.7821,40.6362,40.713,37700.0
2011-09-29 14:00:00,53.0,53.07,52.7,52.77,55200.0,40.6976,40.7514,40.4673,40.521,55200.0
2011-09-29 14:10:00,52.76,52.76,52.54,52.61,52100.0,40.5134,40.5134,40.3444,40.3982,52100.0
2011-09-29 14:20:00,52.61,52.8,52.56,52.7,48100.0,40.3982,40.5441,40.3598,40.4673,48100.0
2011-09-29 14:30:00,52.71,52.78,52.53,52.75,31500.0,40.475,40.5287,40.3367,40.5057,31500.0
2011-09-29 14:40:00,52.71,52.8,52.54,52.63,78900.0,40.475,40.5441,40.3444,40.4135,78900.0
2011-09-29 14:50:00,52.63,52.7,52.46,52.65,47700.0,40.4135,40.4673,40.283,40.4289,47700.0
2011-09-29 15:00:00,52.66,52.71,52.29,52.43,66800.0,40.4366,40.475,40.1524,40.26,66800.0
2011-09-29 15:10:00,52.44,52.62,52.39,52.42,60100.0,40.2676,40.4058,40.2292,40.2523,60100.0
2011-09-29 15:20:00,52.42,52.72,52.39,52.66,83500.0,40.2523,40.4826,40.2292,40.4366,83500.0
2011-09-29 15:30:00,52.67,53.05,52.64,53.05,91300.0,40.4442,40.736,40.4212,40.736,91300.0
2011-09-29 15:40:00,53.03,53.19,52.89,53.06,101500.0,40.7207,40.8435,40.6132,40.7437,101500.0
2011-09-29 15:50:00,53.06,53.27,53.06,53.26,114300.0,40.7437,40.905,40.7437,40.8973,114300.0
2011-09-30 09:30:00,52.66,52.83,52.36,52.58,81300.0,40.4366,40.5671,40.2062,40.3751,81300.0
2011-09-30 09:40:00,52.55,53.31,52.55,52.85,88000.0,40.3521,40.9357,40.3521,40.5825,88000.0
2011-09-30 09:50:00,52.87,53.25,52.75,52.97,84200.0,40.5978,40.8896,40.5057,40.6746,84200.0
2011-09-30 10:00:00,52.96,53.22,52.77,53.13,66500.0,40.6669,40.8666,40.521,40.7975,66500.0
2011-09-30 10:10:00,53.14,53.28,52.97,53.23,38200.0,40.8051,40.9126,40.6746,40.8743,38200.0
2011-09-30 10:20:00,53.24,53.35,53.01,53.02,46900.0,40.8819,40.9664,40.7053,40.713,46900.0
2011-09-30 10:30:00,53.02,53.12,52.83,52.88,51700.0,40.713,40.7898,40.5671,40.6055,51700.0
2011-09-30 10:40:00,52.88,52.94,52.77,52.83,76500.0,40.6055,40.6516,40.521,40.5671,76500.0
2011-09-30 10:50:00,52.8,52.93,52.7,52.72,54600.0,40.5441,40.6439,40.4673,40.4826,54600.0
2011-09-30 11:00:00,52.74,52.92,52.7,52.91,25700.0,40.498,40.6362,40.4673,40.6285,25700.0
2011-09-30 11:10:00,52.91,53.03,52.84,52.96,26300.0,40.6285,40.7207,40.5748,40.6669,26300.0
2011-09-30 11:20:00,52.94,53.12,52.93,53.01,32600.0,40.6516,40.7898,40.6439,40.7053,32600.0
2011-09-30 11:30:00,53.05,53.16,53.03,53.08,64200.0,40.736,40.8205,40.7207,40.7591,64200.0
2011-09-30 11:40:00,53.09,53.21,53.06,53.15,91800.0,40.7668,40.8589,40.7437,40.8128,91800.0
2011-09-30 11:50:00,53.15,53.17,53.02,53.12,55000.0,40.8128,40.8282,40.713,40.7898,55000.0
2011-09-30 12:00:00,53.11,53.16,53.03,53.03,94400.0,40.7821,40.8205,40.7207,40.7207,94400.0
2011-09-30 12:10:00,53.02,53.05,52.86,52.87,37100.0,40.713,40.736,40.5901,40.5978,37100.0
2011-09-30 12:20:00,52.86,52.91,52.78,52.8,33700.0,40.5901,40.6285,40.5287,40.5441,33700.0
2011-09-30 12:30:00,52.81,52.91,52.8,52.89,35100.0,40.5517,40.6285,40.5441,40.6132,35100.0
2011-09-30 12:40:00,52.9,53.0,52.85,53.0,48400.0,40.6209,40.6976,40.5825,40.6976,48400.0
2011-09-30 12:50:00,53.01,53.02,52.86,52.86,22200.0,40.7053,40.713,40.5901,40.5901,22200.0
2011-09-30 13:00:00,52.86,52.86,52.66,52.69,80600.0,40.5901,40.5901,40.4366,40.4596,80600.0
2011-09-30 13:10:00,52.67,52.84,52.67,52.83,36600.0,40.4442,40.5748,40.4442,40.5671,36600.0
2011-09-30 13:20:00,52.85,52.9,52.77,52.85,27800.0,40.5825,40.6209,40.521,40.5825,27800.0
2011-09-30 13:30:00,52.83,52.92,52.79,52.87,34900.0,40.5671,40.6362,40.5364,40.5978,34900.0
2011-09-30 13:40:00,52.87,52.93,52.76,52.92,24400.0,40.5978,40.6439,40.5134,40.6362,24400.0
2011-09-30 13:50:00,52.91,52.91,52.75,52.79,23100.0,40.6285,40.6285,40.5057,40.5364,23100.0
2011-09-30 14:00:00,52.78,52.87,52.67,52.7,52200.0,40.5287,40.5978,40.4442,40.4673,52200.0
2011-09-30 14:10:00,52.68,52.78,52.63,52.64,43500.0,40.4519,40.5287,40.4135,40.4212,43500.0
2011-09-30 14:20:00,52.63,52.64,52.22,52.33,90100.0,40.4135,40.4212,40.0987,40.1832,90100.0
2011-09-30 14:30:00,52.33,52.63,52.3,52.62,42300.0,40.1832,40.4135,40.1601,40.4058,42300.0
2011-09-30 14:40:00,52.62,52.68,52.48,52.52,33500.0,40.4058,40.4519,40.2983,40.3291,33500.0
2011-09-30 14:50:00,52.54,52.77,52.38,52.66,45700.0,40.3444,40.521,40.2216,40.4366,45700.0
2011-09-30 15:00:00,52.66,52.86,52.51,52.78,53200.0,40.4366,40.5901,40.3214,40.5287,53200.0
2011-09-30 15:10:00,52.77,52.82,52.62,52.67,47900.0,40.521,40.5594,40.4058,40.4442,47900.0
2011-09-30 15:20:00,52.66,52.75,52.53,52.53,63300.0,40.4366,40.5057,40.3367,40.3367,63300.0
2011-09-30 15:30:00,52.52,52.59,52.32,52.45,99200.0,40.3291,40.3828,40.1755,40.2753,99200.0
2011-09-30 15:40:00,52.45,52.81,52.38,52.39,160800.0,40.2753,40.5517,40.2216,40.2292,160800.0
2011-09-30 15:50:00,52.41,52.46,52.16,52.18,204900.0,40.2446,40.283,40.0526,40.068,204900.0
2011-10-03 09:30:00,51.74,52.0,51.39,51.61,92800.0,39.7301,39.9298,39.4614,39.6303,92800.0
2011-10-03 09:40:00,51.63,51.95,51.49,51.52,50800.0,39.6456,39.8914,39.5381,39.5612,50800.0
2011-10-03 09:50:00,51.52,51.92,51.48,51.87,93200.0,39.5612,39.8683,39.5305,39.8299,93200.0
2011-10-03 10:00:00,51.87,52.5,51.83,52.44,80000.0,39.8299,40.3137,39.7992,40.2676,80000.0
2011-10-03 10:10:00,52.43,52.63,52.12,52.14,58300.0,40.26,40.4135,40.0219,40.0373,58300.0
2011-10-03 10:20:00,52.14,52.2,51.82,51.86,80600.0,40.0373,40.0833,39.7915,39.8223,80600.0
2011-10-03 10:30:00,51.88,51.93,51.58,51.71,84200.0,39.8376,39.876,39.6073,39.7071,84200.0
2011-10-03 10:40:00,51.7,51.76,51.57,51.68,35600.0,39.6994,39.7455,39.5996,39.684,35600.0
2011-10-03 10:50:00,51.69,51.88,51.55,51.81,48700.0,39.6917,39.8376,39.5842,39.7839,48700.0
2011-10-03 11:00:00,51.81,52.04,51.69,52.04,56100.0,39.7839,39.9605,39.6917,39.9605,56100.0
2011-10-03 11:10:00,52.04,52.28,51.99,52.28,38200.0,39.9605,40.1448,39.9221,40.1448,38200.0
2011-10-03 11:20:00,52.29,52.32,52.16,52.21,52900.0,40.1524,40.1755,40.0526,40.091,52900.0
2011-10-03 11:30:00,52.2,52.34,52.16,52.24,29400.0,40.0833,40.1908,40.0526,40.1141,29400.0
2011-10-03 11:40:00,52.25,52.27,51.97,52.04,51100.0,40.1217,40.1371,39.9067,39.9605,51100.0
2011-10-03 11:50:00,52.02,52.23,52.0,52.18,31800.0,39.9451,40.1064,39.9298,40.068,31800.0
2011-10-03 12:00:00,52.18,52.2,51.96,51.99,26000.0,40.068,40.0833,39.899,39.9221,26000.0
2011-10-03 12:10:00,51.97,52.0,51.71,51.74,49600.0,39.9067,39.9298,39.7071,39.7301,49600.0
2011-10-03 12:20:00,51.73,51.82,51.68,51.73,18300.0,39.7224,39.7915,39.684,39.7224,18300.0
2011-10-03 12:30:00,51.72,51.73,51.53,51.67,33100.0,39.7148,39.7224,39.5689,39.6764,33100.0
2011-10-03 12:40:00,51.67,51.8,51.62,51.62,28600.0,39.6764,39.7762,39.638,39.638,28600.0
2011-10-03 12:50:00,51.64,51.65,51.55,51.63,28100.0,39.6533,39.661,39.5842,39.6456,28100.0
2011-10-03 13:00:00,51.63,51.63,51.41,51.45,29900.0,39.6456,39.6456,39.4767,39.5074,29900.0
2011-10-03 13:10:00,51.45,51.52,51.22,51.27,32400.0,39.5074,39.5612,39.3308,39.3692,32400.0
2011-10-03 13:20:00,51.28,51.36,51.2,51.35,33500.0,39.3769,39.4383,39.3155,39.4306,33500.0
2011-10-03 13:30:00,51.35,51.42,51.03,51.09,57300.0,39.4306,39.4844,39.1849,39.231,57300.0
2011-10-03 13:40:00,51.09,51.26,51.09,51.12,37500.0,39.231,39.3615,39.231,39.254,37500.0
2011-10-03 13:50:00,51.11,51.23,50.97,51.21,42400.0,39.2463,39.3385,39.1388,39.3231,42400.0
2011-10-03 14:00:00,51.2,51.38,51.15,51.35,58100.0,39.3155,39.4537,39.2771,39.4306,58100.0
2011-10-03 14:10:00,51.35,51.35,51.02,51.02,51100.0,39.4306,39.4306,39.1772,39.1772,51100.0
2011-10-03 14:20:00,51.03,51.14,50.98,51.05,70100.0,39.1849,39.2694,39.1465,39.2003,70100.0
2011-10-03 14:30:00,51.07,51.14,50.99,51.09,66300.0,39.2156,39.2694,39.1542,39.231,66300.0
2011-10-03 14:40:00,51.07,51.14,50.99,51.06,68700.0,39.2156,39.2694,39.1542,39.208,68700.0
2011-10-03 14:50:00,51.05,51.2,51.0,51.2,63500.0,39.2003,39.3155,39.1619,39.3155,63500.0
2011-10-03 15:00:00,51.2,51.44,51.17,51.3,88600.0,39.3155,39.4998,39.2924,39.3922,88600.0
2011-10-03 15:10:00,51.31,51.34,51.2,51.28,78200.0,39.3999,39.423,39.3155,39.3769,78200.0
2011-10-03 15:20:00,51.28,51.35,51.05,51.08,125400.0,39.3769,39.4306,39.2003,39.2233,125400.0
2011-10-03 15:30:00,51.07,51.25,50.9,51.24,155500.0,39.2156,39.3539,39.0851,39.3462,155500.0
2011-10-03 15:40:00,51.23,51.5,51.1,51.45,120300.0,39.3385,39.5458,39.2387,39.5074,120300.0
2011-10-03 15:50:00,51.43,51.44,50.86,50.87,226100.0,39.4921,39.4998,39.0544,39.0621,226100.0
2011-10-04 09:30:00,50.25,50.54,50.16,50.41,84200.0,38.586,38.8087,38.5169,38.7088,84200.0
2011-10-04 09:40:00,50.42,50.5,50.29,50.34,66100.0,38.7165,38.7779,38.6167,38.6551,66100.0
2011-10-04 09:50:00,50.35,50.55,50.25,50.55,100400.0,38.6628,38.8163,38.586,38.8163,100400.0
2011-10-04 10:00:00,50.54,50.69,50.32,50.58,97800.0,38.8087,38.9238,38.6397,38.8394,97800.0
2011-10-04 10:10:00,50.58,51.0,50.57,50.96,95800.0,38.8394,39.1619,38.8317,39.1312,95800.0
2011-10-04 10:20:00,50.95,50.95,50.46,50.8,106000.0,39.1235,39.1235,38.7472,39.0083,106000.0
2011-10-04 10:30:00,50.8,50.92,50.7,50.89,73200.0,39.0083,39.1005,38.9315,39.0774,73200.0
2011-10-04 10:40:00,50.9,51.19,50.87,51.12,51100.0,39.0851,39.3078,39.0621,39.254,51100.0
2011-10-04 10:50:00,51.14,51.16,50.96,51.05,46100.0,39.2694,39.2847,39.1312,39.2003,46100.0
2011-10-04 11:00:00,51.05,51.24,50.86,51.2,72000.0,39.2003,39.3462,39.0544,39.3155,72000.0
2011-10-04 11:10:00,51.19,51.27,50.92,50.93,34400.0,39.3078,39.3692,39.1005,39.1081,34400.0
2011-10-04 11:20:00,50.93,50.95,50.71,50.8,45600.0,39.1081,39.1235,38.9392,39.0083,45600.0
2011-10-04 11:30:00,50.82,50.83,50.52,50.54,30400.0,39.0237,39.0313,38.7933,38.8087,30400.0
2011-10-04 11:40:00,50.55,50.78,50.55,50.78,55400.0,38.8163,38.9929,38.8163,38.9929,55400.0
2011-10-04 11:50:00,50.79,50.93,50.73,50.84,40000.0,39.0006,39.1081,38.9546,39.039,40000.0
2011-10-04 12:00:00,50.85,51.17,50.85,51.06,39600.0,39.0467,39.2924,39.0467,39.208,39600.0
2011-10-04 12:10:00,51.04,51.11,50.91,50.98,25200.0,39.1926,39.2463,39.0928,39.1465,25200.0
2011-10-04 12:20:00,50.99,51.12,50.89,50.9,32300.0,39.1542,39.254,39.0774,39.0851,32300.0
2011-10-04 12:30:00,50.91,50.93,50.79,50.82,60400.0,39.0928,39.1081,39.0006,39.0237,60400.0
2011-10-04 12:40:00,50.82,50.85,50.71,50.76,49300.0,39.0237,39.0467,38.9392,38.9776,49300.0
2011-10-04 12:50:00,50.76,50.87,50.71,50.82,24700.0,38.9776,39.0621,38.9392,39.0237,24700.0
2011-10-04 13:00:00,50.82,50.88,50.65,50.79,38300.0,39.0237,39.0697,38.8931,39.0006,38300.0
2011-10-04 13:10:00,50.8,50.81,50.58,50.65,42400.0,39.0083,39.016,38.8394,38.8931,42400.0
2011-10-04 13:20:00,50.68,50.7,50.59,50.63,25000.0,38.9162,38.9315,38.8471,38.8778,25000.0
2011-10-04 13:30:00,50.63,50.85,50.63,50.65,23700.0,38.8778,39.0467,38.8778,38.8931,23700.0
2011-10-04 13:40:00,50.65,50.72,50.57,50.72,39000.0,38.8931,38.9469,38.8317,38.9469,39000.0
2011-10-04 13:50:00,50.71,50.77,50.6,50.6,29300.0,38.9392,38.9853,38.8547,38.8547,29300.0
2011-10-04 14:00:00,50.62,50.79,50.56,50.58,43900.0,38.8701,39.0006,38.824,38.8394,43900.0
2011-10-04 14:10:00,50.57,50.6,50.51,50.55,49700.0,38.8317,38.8547,38.7856,38.8163,49700.0
2011-10-04 14:20:00,50.54,50.65,50.44,50.61,48800.0,38.8087,38.8931,38.7319,38.8624,48800.0
2011-10-04 14:30:00,50.62,50.77,50.58,50.71,24200.0,38.8701,38.9853,38.8394,38.9392,24200.0
2011-10-04 14:40:00,50.7,50.73,50.43,50.56,124300.0,38.9315,38.9546,38.7242,38.824,124300.0
2011-10-04 14:50:00,50.55,50.57,50.3,50.43,78500.0,38.8163,38.8317,38.6244,38.7242,78500.0
2011-10-04 15:00:00,50.43,50.55,50.27,50.27,117600.0,38.7242,38.8163,38.6013,38.6013,117600.0
2011-10-04 15:10:00,50.27,50.36,50.13,50.32,79600.0,38.6013,38.6704,38.4938,38.6397,79600.0
2011-10-04 15:20:00,50.33,50.87,50.31,50.66,76200.0,38.6474,39.0621,38.632,38.9008,76200.0
2011-10-04 15:30:00,50.68,50.81,50.61,50.73,170500.0,38.9162,39.016,38.8624,38.9546,170500.0
2011-10-04 15:40:00,50.74,51.04,50.67,50.98,273000.0,38.9622,39.1926,38.9085,39.1465,273000.0
2011-10-04 15:50:00,50.98,51.76,50.98,51.7,201700.0,39.1465,39.7455,39.1465,39.6994,201700.0
2011-10-05 09:30:00,51.72,51.96,51.47,51.55,87500.0,39.7148,39.899,39.5228,39.5842,87500.0
2011-10-05 09:40:00,51.54,52.08,51.54,51.96,63600.0,39.5765,39.9912,39.5765,39.899,63600.0
2011-10-05 09:50:00,51.95,51.97,51.6,51.62,52300.0,39.8914,39.9067,39.6226,39.638,52300.0
2011-10-05 10:00:00,51.61,52.04,51.54,51.83,131100.0,39.6303,39.9605,39.5765,39.7992,131100.0
2011-10-05 10:10:00,51.82,51.88,51.71,51.84,49500.0,39.7915,39.8376,39.7071,39.8069,49500.0
2011-10-05 10:20:00,51.85,52.07,51.7,51.72,87300.0,39.8146,39.9835,39.6994,39.7148,87300.0
2011-10-05 10:30:00,51.72,51.86,51.67,51.81,151400.0,39.7148,39.8223,39.6764,39.7839,151400.0
2011-10-05 10:40:00,51.83,52.1,51.83,52.06,60400.0,39.7992,40.0066,39.7992,39.9758,60400.0
2011-10-05 10:50:00,52.06,52.06,51.76,51.78,99700.0,39.9758,39.9758,39.7455,39.7608,99700.0
2011-10-05 11:00:00,51.78,51.94,51.73,51.74,78300.0,39.7608,39.8837,39.7224,39.7301,78300.0
2011-10-05 11:10:00,51.73,51.77,51.55,51.57,79300.0,39.7224,39.7532,39.5842,39.5996,79300.0
2011-10-05 11:20:00,51.56,51.71,51.55,51.67,76000.0,39.5919,39.7071,39.5842,39.6764,76000.0
2011-10-05 11:30:00,51.66,51.72,51.63,51.68,56200.0,39.6687,39.7148,39.6456,39.684,56200.0
2011-10-05 11:40:00,51.68,51.7,51.56,51.65,112400.0,39.684,39.6994,39.5919,39.661,112400.0
2011-10-05 11:50:00,51.65,51.67,51.56,51.6,35000.0,39.661,39.6764,39.5919,39.6226,35000.0
2011-10-05 12:00:00,51.58,51.62,51.55,51.57,32300.0,39.6073,39.638,39.5842,39.5996,32300.0
2011-10-05 12:10:00,51.58,51.63,51.43,51.48,46900.0,39.6073,39.6456,39.4921,39.5305,46900.0
2011-10-05 12:20:00,51.49,51.59,51.47,51.5,31800.0,39.5381,39.6149,39.5228,39.5458,31800.0
2011-10-05 12:30:00,51.5,51.63,51.43,51.49,96900.0,39.5458,39.6456,39.4921,39.5381,96900.0
2011-10-05 12:40:00,51.45,51.56,51.41,51.55,41200.0,39.5074,39.5919,39.4767,39.5842,41200.0
2011-10-05 12:50:00,51.54,51.62,51.41,51.46,56200.0,39.5765,39.638,39.4767,39.5151,56200.0
2011-10-05 13:00:00,51.46,51.54,51.42,51.46,74700.0,39.5151,39.5765,39.4844,39.5151,74700.0
2011-10-05 13:10:00,51.44,51.62,51.34,51.61,53300.0,39.4998,39.638,39.423,39.6303,53300.0
2011-10-05 13:20:00,51.61,51.75,51.6,51.65,42900.0,39.6303,39.7378,39.6226,39.661,42900.0
2011-10-05 13:30:00,51.65,51.68,51.55,51.62,64800.0,39.661,39.684,39.5842,39.638,64800.0
2011-10-05 13:40:00,51.63,51.72,51.61,51.62,65400.0,39.6456,39.7148,39.6303,39.638,65400.0
2011-10-05 13:50:00,51.62,51.77,51.58,51.65,73200.0,39.638,39.7532,39.6073,39.661,73200.0
2011-10-05 14:00:00,51.66,52.0,51.6,51.99,462600.0,39.6687,39.9298,39.6226,39.9221,462600.0
2011-10-05 14:10:00,51.98,52.12,51.93,52.01,89200.0,39.9144,40.0219,39.876,39.9374,89200.0
2011-10-05 14:20:00,52.01,52.02,51.77,51.78,177400.0,39.9374,39.9451,39.7532,39.7608,177400.0
2011-10-05 14:30:00,51.78,51.81,51.6,51.69,103900.0,39.7608,39.7839,39.6226,39.6917,103900.0
2011-10-05 14:40:00,51.7,51.91,51.66,51.83,113300.0,39.6994,39.8607,39.6687,39.7992,113300.0
2011-10-05 14:50:00,51.84,52.0,51.84,51.9,48100.0,39.8069,39.9298,39.8069,39.853,48100.0
2011-10-05 15:00:00,51.9,51.93,51.62,51.65,62200.0,39.853,39.876,39.638,39.661,62200.0
2011-10-05 15:10:00,51.65,51.83,51.62,51.74,69200.0,39.661,39.7992,39.638,39.7301,69200.0
2011-10-05 15:20:00,51.77,51.81,51.48,51.54,123100.0,39.7532,39.7839,39.5305,39.5765,123100.0
2011-10-05 15:30:00,51.54,51.92,51.54,51.87,165400.0,39.5765,39.8683,39.5765,39.8299,165400.0
2011-10-05 15:40:00,51.87,51.87,51.61,51.66,274900.0,39.8299,39.8299,39.6303,39.6687,274900.0
2011-10-05 15:50:00,51.65,51.81,51.65,51.78,257400.0,39.661,39.7839,39.661,39.7608,257400.0
2011-10-06 09:30:00,51.75,51.86,51.5,51.62,64300.0,39.7378,39.8223,39.5458,39.638,64300.0
2011-10-06 09:40:00,51.63,51.8,51.36,51.45,61300.0,39.6456,39.7762,39.4383,39.5074,61300.0
2011-10-06 09:50:00,51.45,51.47,51.2,51.29,125800.0,39.5074,39.5228,39.3155,39.3846,125800.0
2011-10-06 10:00:00,51.31,51.59,51.14,51.56,75300.0,39.3999,39.6149,39.2694,39.5919,75300.0
2011-10-06 10:10:00,51.57,51.7,51.5,51.52,50600.0,39.5996,39.6994,39.5458,39.5612,50600.0
2011-10-06 10:20:00,51.54,51.66,51.47,51.54,71900.0,39.5765,39.6687,39.5228,39.5765,71900.0
2011-10-06 10:30:00,51.52,51.9,51.51,51.87,54500.0,39.5612,39.853,39.5535,39.8299,54500.0
2011-10-06 10:40:00,51.87,51.97,51.73,51.73,36200.0,39.8299,39.9067,39.7224,39.7224,36200.0
2011-10-06 10:50:00,51.74,51.76,51.55,51.61,74400.0,39.7301,39.7455,39.5842,39.6303,74400.0
2011-10-06 11:00:00,51.6,51.83,51.56,51.78,58600.0,39.6226,39.7992,39.5919,39.7608,58600.0
2011-10-06 11:10:00,51.78,52.0,51.77,51.96,53400.0,39.7608,39.9298,39.7532,39.899,53400.0
2011-10-06 11:20:00,51.96,51.97,51.69,51.87,39000.0,39.899,39.9067,39.6917,39.8299,39000.0
2011-10-06 11:30:00,51.9,52.0,51.89,52.0,40000.0,39.853,39.9298,39.8453,39.9298,40000.0
2011-10-06 11:40:00,52.0,52.19,51.94,52.13,57800.0,39.9298,40.0757,39.8837,40.0296,57800.0
2011-10-06 11:50:00,52.13,52.22,52.11,52.16,47700.0,40.0296,40.0987,40.0142,40.0526,47700.0
2011-10-06 12:00:00,52.16,52.3,52.11,52.17,24300.0,40.0526,40.1601,40.0142,40.0603,24300.0
2011-10-06 12:10:00,52.17,52.24,52.1,52.18,49300.0,40.0603,40.1141,40.0066,40.068,49300.0
2011-10-06 12:20:00,52.16,52.18,52.03,52.05,37700.0,40.0526,40.068,39.9528,39.9682,37700.0
2011-10-06 12:30:00,52.04,52.06,51.97,52.02,30000.0,39.9605,39.9758,39.9067,39.9451,30000.0
2011-10-06 12:40:00,52.01,52.03,51.95,51.97,34800.0,39.9374,39.9528,39.8914,39.9067,34800.0
2011-10-06 12:50:00,51.97,52.12,51.95,52.06,59500.0,39.9067,40.0219,39.8914,39.9758,59500.0
2011-10-06 13:00:00,52.05,52.08,51.92,52.03,24200.0,39.9682,39.9912,39.8683,39.9528,24200.0
2011-10-06 13:10:00,52.03,52.11,52.02,52.09,25200.0,39.9528,40.0142,39.9451,39.9989,25200.0
2011-10-06 13:20:00,52.09,52.17,52.01,52.06,71100.0,39.9989,40.0603,39.9374,39.9758,71100.0
2011-10-06 13:30:00,52.05,52.11,51.93,51.96,21200.0,39.9682,40.0142,39.876,39.899,21200.0
2011-10-06 13:40:00,51.96,52.08,51.93,52.05,29100.0,39.899,39.9912,39.876,39.9682,29100.0
2011-10-06 13:50:00,52.04,52.11,52.02,52.09,75400.0,39.9605,40.0142,39.9451,39.9989,75400.0
2011-10-06 14:00:00,52.1,52.2,52.04,52.19,59500.0,40.0066,40.0833,39.9605,40.0757,59500.0
2011-10-06 14:10:00,52.18,52.23,52.17,52.21,51900.0,40.068,40.1064,40.0603,40.091,51900.0
2011-10-06 14:20:00,52.22,52.26,52.18,52.21,46100.0,40.0987,40.1294,40.068,40.091,46100.0
2011-10-06 14:30:00,52.21,52.22,52.12,52.19,41300.0,40.091,40.0987,40.0219,40.0757,41300.0
2011-10-06 14:40:00,52.16,52.21,52.14,52.17,47300.0,40.0526,40.091,40.0373,40.0603,47300.0
2011-10-06 14:50:00,52.17,52.24,52.14,52.23,39500.0,40.0603,40.1141,40.0373,40.1064,39500.0
2011-10-06 15:00:00,52.23,52.28,52.16,52.18,63400.0,40.1064,40.1448,40.0526,40.068,63400.0
2011-10-06 15:10:00,52.19,52.24,51.98,51.98,85400.0,40.0757,40.1141,39.9144,39.9144,85400.0
2011-10-06 15:20:00,51.97,52.19,51.96,52.01,57500.0,39.9067,40.0757,39.899,39.9374,57500.0
2011-10-06 15:30:00,52.01,52.19,52.01,52.09,143900.0,39.9374,40.0757,39.9374,39.9989,143900.0
2011-10-06 15:40:00,52.08,52.18,52.02,52.05,168600.0,39.9912,40.068,39.9451,39.9682,168600.0
2011-10-06 15:50:00,52.07,52.32,52.07,52.3,200700.0,39.9835,40.1755,39.9835,40.1601,200700.0
2011-10-07 09:30:00,52.78,52.8,52.44,52.69,73000.0,40.5287,40.5441,40.2676,40.4596,73000.0
2011-10-07 09:40:00,52.69,52.74,52.53,52.71,57200.0,40.4596,40.498,40.3367,40.475,57200.0
2011-10-07 09:50:00,52.72,52.86,52.63,52.79,53500.0,40.4826,40.5901,40.4135,40.5364,53500.0
2011-10-07 10:00:00,52.79,52.79,52.57,52.61,88100.0,40.5364,40.5364,40.3675,40.3982,88100.0
2011-10-07 10:10:00,52.61,52.67,52.49,52.49,141300.0,40.3982,40.4442,40.306,40.306,141300.0
2011-10-07 10:20:00,52.48,52.58,52.42,52.51,69800.0,40.2983,40.3751,40.2523,40.3214,69800.0
2011-10-07 10:30:00,52.5,52.54,52.47,52.47,51800.0,40.3137,40.3444,40.2907,40.2907,51800.0
2011-10-07 10:40:00,52.47,52.55,52.33,52.37,86300.0,40.2907,40.3521,40.1832,40.2139,86300.0
2011-10-07 10:50:00,52.39,52.49,52.36,52.37,40900.0,40.2292,40.306,40.2062,40.2139,40900.0
2011-10-07 11:00:00,52.38,52.57,52.36,52.5,157400.0,40.2216,40.3675,40.2062,40.3137,157400.0
2011-10-07 11:10:00,52.52,52.61,52.5,52.51,134000.0,40.3291,40.3982,40.3137,40.3214,134000.0
2011-10-07 11:20:00,52.51,52.58,52.5,52.5,68700.0,40.3214,40.3751,40.3137,40.3137,68700.0
2011-10-07 11:30:00,52.5,52.61,52.5,52.57,61000.0,40.3137,40.3982,40.3137,40.3675,61000.0
2011-10-07 11:40:00,52.59,52.85,52.59,52.79,48400.0,40.3828,40.5825,40.3828,40.5364,48400.0
2011-10-07 11:50:00,52.8,52.97,52.78,52.95,48000.0,40.5441,40.6746,40.5287,40.6592,48000.0
2011-10-07 12:00:00,52.97,52.99,52.65,52.85,96500.0,40.6746,40.69,40.4289,40.5825,96500.0
2011-10-07 12:10:00,52.87,52.94,52.59,52.59,87200.0,40.5978,40.6516,40.3828,40.3828,87200.0
2011-10-07 12:20:00,52.6,52.76,52.46,52.76,76400.0,40.3905,40.5134,40.283,40.5134,76400.0
2011-10-07 12:30:00,52.76,52.82,52.63,52.73,71000.0,40.5134,40.5594,40.4135,40.4903,71000.0
2011-10-07 12:40:00,52.74,52.76,52.5,52.59,42900.0,40.498,40.5134,40.3137,40.3828,42900.0
2011-10-07 12:50:00,52.61,52.63,52.34,52.36,36600.0,40.3982,40.4135,40.1908,40.2062,36600.0
2011-10-07 13:00:00,52.35,52.42,52.15,52.22,41200.0,40.1985,40.2523,40.0449,40.0987,41200.0
2011-10-07 13:10:00,52.23,52.42,52.2,52.33,36500.0,40.1064,40.2523,40.0833,40.1832,36500.0
2011-10-07 13:20:00,52.33,52.44,52.28,52.43,29400.0,40.1832,40.2676,40.1448,40.26,29400.0
2011-10-07 13:30:00,52.43,52.45,52.36,52.41,21700.0,40.26,40.2753,40.2062,40.2446,21700.0
2011-10-07 13:40:00,52.41,52.56,52.35,52.55,30900.0,40.2446,40.3598,40.1985,40.3521,30900.0
2011-10-07 13:50:00,52.55,52.78,52.55,52.76,29800.0,40.3521,40.5287,40.3521,40.5134,29800.0
2011-10-07 14:00:00,52.76,52.87,52.76,52.77,80200.0,40.5134,40.5978,40.5134,40.521,80200.0
2011-10-07 14:10:00,52.77,52.85,52.67,52.81,66700.0,40.521,40.5825,40.4442,40.5517,66700.0
2011-10-07 14:20:00,52.81,53.04,52.73,52.74,78000.0,40.5517,40.7284,40.4903,40.498,78000.0
2011-10-07 14:30:00,52.75,52.88,52.69,52.8,42600.0,40.5057,40.6055,40.4596,40.5441,42600.0
2011-10-07 14:40:00,52.81,52.84,52.64,52.75,50100.0,40.5517,40.5748,40.4212,40.5057,50100.0
2011-10-07 14:50:00,52.78,52.99,52.74,52.95,47300.0,40.5287,40.69,40.498,40.6592,47300.0
2011-10-07 15:00:00,52.94,53.05,52.82,53.05,53100.0,40.6516,40.736,40.5594,40.736,53100.0
2011-10-07 15:10:00,53.04,53.3,53.0,53.2,55700.0,40.7284,40.928,40.6976,40.8512,55700.0
2011-10-07 15:20:00,53.2,53.45,53.2,53.45,55900.0,40.8512,41.0432,40.8512,41.0432,55900.0
2011-10-07 15:30:00,53.44,53.45,53.14,53.15,98900.0,41.0355,41.0432,40.8051,40.8128,98900.0
2011-10-07 15:40:00,53.15,53.23,53.03,53.11,95800.0,40.8128,40.8743,40.7207,40.7821,95800.0
2011-10-07 15:50:00,53.1,53.11,52.76,52.81,160400.0,40.7744,40.7821,40.5134,40.5517,160400.0
2011-10-10 09:30:00,53.89,54.11,53.78,54.07,45700.0,41.3811,41.55,41.2966,41.5193,45700.0
2011-10-10 09:40:00,54.1,54.19,53.8,53.93,35100.0,41.5423,41.6114,41.3119,41.4118,35100.0
2011-10-10 09:50:00,53.99,54.12,53.96,53.99,41300.0,41.4578,41.5577,41.4348,41.4578,41300.0
2011-10-10 10:00:00,53.98,54.07,53.89,53.95,30100.0,41.4502,41.5193,41.3811,41.4271,30100.0
2011-10-10 10:10:00,54.0,54.06,53.95,54.0,34900.0,41.4655,41.5116,41.4271,41.4655,34900.0
2011-10-10 10:20:00,54.0,54.08,53.96,53.98,38300.0,41.4655,41.527,41.4348,41.4502,38300.0
2011-10-10 10:30:00,53.98,54.05,53.92,53.98,38000.0,41.4502,41.5039,41.4041,41.4502,38000.0
2011-10-10 10:40:00,53.98,54.18,53.98,54.09,40500.0,41.4502,41.6037,41.4502,41.5346,40500.0
2011-10-10 10:50:00,54.06,54.08,53.94,54.03,31000.0,41.5116,41.527,41.4195,41.4886,31000.0
2011-10-10 11:00:00,54.03,54.07,53.99,54.04,30800.0,41.4886,41.5193,41.4578,41.4962,30800.0
2011-10-10 11:10:00,54.05,54.2,53.99,54.19,32800.0,41.5039,41.6191,41.4578,41.6114,32800.0
2011-10-10 11:20:00,54.19,54.22,54.12,54.14,28800.0,41.6114,41.6345,41.5577,41.573,28800.0
2011-10-10 11:30:00,54.14,54.16,54.09,54.15,27300.0,41.573,41.5884,41.5346,41.5807,27300.0
2011-10-10 11:40:00,54.14,54.16,54.11,54.15,20600.0,41.573,41.5884,41.55,41.5807,20600.0
2011-10-10 11:50:00,54.14,54.21,54.1,54.15,28300.0,41.573,41.6268,41.5423,41.5807,28300.0
2011-10-10 12:00:00,54.14,54.17,54.05,54.13,31600.0,41.573,41.5961,41.5039,41.5653,31600.0
2011-10-10 12:10:00,54.14,54.17,54.12,54.12,25300.0,41.573,41.5961,41.5577,41.5577,25300.0
2011-10-10 12:20:00,54.12,54.17,54.08,54.13,16500.0,41.5577,41.5961,41.527,41.5653,16500.0
2011-10-10 12:30:00,54.14,54.16,54.11,54.14,16900.0,41.573,41.5884,41.55,41.573,16900.0
2011-10-10 12:40:00,54.14,54.16,54.11,54.11,27100.0,41.573,41.5884,41.55,41.55,27100.0
2011-10-10 12:50:00,54.11,54.16,54.11,54.13,22900.0,41.55,41.5884,41.55,41.5653,22900.0
2011-10-10 13:00:00,54.14,54.23,54.09,54.19,62400.0,41.573,41.6421,41.5346,41.6114,62400.0
2011-10-10 13:10:00,54.21,54.21,54.15,54.21,33600.0,41.6268,41.6268,41.5807,41.6268,33600.0
2011-10-10 13:20:00,54.23,54.23,54.12,54.13,61600.0,41.6421,41.6421,41.5577,41.5653,61600.0
2011-10-10 13:30:00,54.13,54.22,54.12,54.18,14800.0,41.5653,41.6345,41.5577,41.6037,14800.0
2011-10-10 13:40:00,54.2,54.28,54.17,54.28,21700.0,41.6191,41.6805,41.5961,41.6805,21700.0
2011-10-10 13:50:00,54.28,54.31,54.19,54.28,19800.0,41.6805,41.7036,41.6114,41.6805,19800.0
2011-10-10 14:00:00,54.26,54.29,54.15,54.24,29800.0,41.6652,41.6882,41.5807,41.6498,29800.0
2011-10-10 14:10:00,54.21,54.31,54.21,54.26,26300.0,41.6268,41.7036,41.6268,41.6652,26300.0
2011-10-10 14:20:00,54.26,54.4,54.24,54.28,25400.0,41.6652,41.7727,41.6498,41.6805,25400.0
2011-10-10 14:30:00,54.27,54.32,54.23,54.24,32900.0,41.6729,41.7112,41.6421,41.6498,32900.0
2011-10-10 14:40:00,54.24,54.26,54.15,54.18,25000.0,41.6498,41.6652,41.5807,41.6037,25000.0
2011-10-10 14:50:00,54.19,54.24,54.16,54.23,20400.0,41.6114,41.6498,41.5884,41.6421,20400.0
2011-10-10 15:00:00,54.22,54.23,54.16,54.2,35100.0,41.6345,41.6421,41.5884,41.6191,35100.0
2011-10-10 15:10:00,54.21,54.25,54.1,54.24,51300.0,41.6268,41.6575,41.5423,41.6498,51300.0
2011-10-10 15:20:00,54.23,54.24,54.1,54.12,49000.0,41.6421,41.6498,41.5423,41.5577,49000.0
2011-10-10 15:30:00,54.11,54.31,54.05,54.25,68200.0,41.55,41.7036,41.5039,41.6575,68200.0
2011-10-10 15:40:00,54.25,54.48,54.12,54.48,83900.0,41.6575,41.8341,41.5577,41.8341,83900.0
2011-10-10 15:50:00,54.48,54.72,54.45,54.72,114700.0,41.8341,42.0184,41.8111,42.0184,114700.0
2011-10-11 09:30:00,54.13,54.64,54.13,54.46,47800.0,41.5653,41.957,41.5653,41.8187,47800.0
2011-10-11 09:40:00,54.48,54.7,54.38,54.69,31700.0,41.8341,42.003,41.7573,41.9954,31700.0
2011-10-11 09:50:00,54.68,54.8,54.47,54.58,29300.0,41.9877,42.0798,41.8264,41.9109,29300.0
2011-10-11 10:00:00,54.57,54.57,54.23,54.27,40600.0,41.9032,41.9032,41.6421,41.6729,40600.0
2011-10-11 10:10:00,54.3,54.3,54.22,54.26,39200.0,41.6959,41.6959,41.6345,41.6652,39200.0
2011-10-11 10:20:00,54.27,54.56,54.2,54.56,42200.0,41.6729,41.8955,41.6191,41.8955,42200.0
2011-10-11 10:30:00,54.57,54.61,54.5,54.58,13100.0,41.9032,41.9339,41.8495,41.9109,13100.0
2011-10-11 10:40:00,54.58,54.8,54.54,54.76,25800.0,41.9109,42.0798,41.8802,42.0491,25800.0
2011-10-11 10:50:00,54.76,54.8,54.6,54.6,25400.0,42.0491,42.0798,41.9263,41.9263,25400.0
2011-10-11 11:00:00,54.61,54.7,54.6,54.69,21200.0,41.9339,42.003,41.9263,41.9954,21200.0
2011-10-11 11:10:00,54.7,54.81,54.69,54.8,21300.0,42.003,42.0875,41.9954,42.0798,21300.0
2011-10-11 11:20:00,54.8,54.81,54.71,54.76,32100.0,42.0798,42.0875,42.0107,42.0491,32100.0
2011-10-11 11:30:00,54.75,54.82,54.72,54.73,27400.0,42.0414,42.0952,42.0184,42.0261,27400.0
2011-10-11 11:40:00,54.73,54.82,54.71,54.75,42600.0,42.0261,42.0952,42.0107,42.0414,42600.0
2011-10-11 11:50:00,54.75,54.81,54.71,54.73,30900.0,42.0414,42.0875,42.0107,42.0261,30900.0
2011-10-11 12:00:00,54.73,54.74,54.63,54.74,48100.0,42.0261,42.0338,41.9493,42.0338,48100.0
2011-10-11 12:10:00,54.75,54.83,54.73,54.75,25900.0,42.0414,42.1029,42.0261,42.0414,25900.0
2011-10-11 12:20:00,54.76,54.85,54.69,54.81,33800.0,42.0491,42.1182,41.9954,42.0875,33800.0
2011-10-11 12:30:00,54.82,54.84,54.6,54.62,72300.0,42.0952,42.1105,41.9263,41.9416,72300.0
2011-10-11 12:40:00,54.61,54.77,54.59,54.7,33400.0,41.9339,42.0568,41.9186,42.003,33400.0
2011-10-11 12:50:00,54.7,54.88,54.7,54.88,151000.0,42.003,42.1413,42.003,42.1413,151000.0
2011-10-11 13:00:00,54.87,54.91,54.71,54.84,35500.0,42.1336,42.1643,42.0107,42.1105,35500.0
2011-10-11 13:10:00,54.85,55.04,54.74,55.01,68200.0,42.1182,42.2641,42.0338,42.2411,68200.0
2011-10-11 13:20:00,55.01,55.05,54.93,55.0,33400.0,42.2411,42.2718,42.1797,42.2334,33400.0
2011-10-11 13:30:00,55.01,55.01,54.83,54.84,50800.0,42.2411,42.2411,42.1029,42.1105,50800.0
2011-10-11 13:40:00,54.84,54.89,54.75,54.76,27100.0,42.1105,42.1489,42.0414,42.0491,27100.0
2011-10-11 13:50:00,54.76,54.94,54.76,54.9,41000.0,42.0491,42.1873,42.0491,42.1566,41000.0
2011-10-11 14:00:00,54.9,54.9,54.74,54.76,28300.0,42.1566,42.1566,42.0338,42.0491,28300.0
2011-10-11 14:10:00,54.76,54.86,54.73,54.83,28400.0,42.0491,42.1259,42.0261,42.1029,28400.0
2011-10-11 14:20:00,54.83,54.84,54.66,54.72,38000.0,42.1029,42.1105,41.9723,42.0184,38000.0
2011-10-11 14:30:00,54.73,54.78,54.67,54.68,37900.0,42.0261,42.0645,41.98,41.9877,37900.0
2011-10-11 14:40:00,54.69,54.79,54.66,54.76,29400.0,41.9954,42.0721,41.9723,42.0491,29400.0
2011-10-11 14:50:00,54.76,54.88,54.76,54.85,29000.0,42.0491,42.1413,42.0491,42.1182,29000.0
2011-10-11 15:00:00,54.86,54.96,54.83,54.91,38200.0,42.1259,42.2027,42.1029,42.1643,38200.0
2011-10-11 15:10:00,54.92,55.0,54.85,54.92,49800.0,42.172,42.2334,42.1182,42.172,49800.0
2011-10-11 15:20:00,54.91,55.0,54.84,54.95,77900.0,42.1643,42.2334,42.1105,42.195,77900.0
2011-10-11 15:30:00,54.95,55.12,54.91,54.99,99000.0,42.195,42.3255,42.1643,42.2257,99000.0
2011-10-11 15:40:00,54.99,55.09,54.96,54.98,114800.0,42.2257,42.3025,42.2027,42.218,114800.0
2011-10-11 15:50:00,54.98,55.0,54.8,54.89,116400.0,42.218,42.2334,42.0798,42.1489,116400.0
2011-10-12 09:30:00,55.16,55.46,55.06,55.1,78600.0,42.3563,42.5866,42.2795,42.3102,78600.0
2011-10-12 09:40:00,55.1,55.46,55.07,55.32,49400.0,42.3102,42.5866,42.2872,42.4791,49400.0
2011-10-12 09:50:00,55.32,55.39,55.25,55.31,29200.0,42.4791,42.5329,42.4254,42.4714,29200.0
2011-10-12 10:00:00,55.3,55.38,55.16,55.38,43500.0,42.4638,42.5252,42.3563,42.5252,43500.0
2011-10-12 10:10:00,55.4,55.73,55.4,55.7,33400.0,42.5406,42.794,42.5406,42.7709,33400.0
2011-10-12 10:20:00,55.68,55.71,55.61,55.64,23700.0,42.7556,42.7786,42.7018,42.7248,23700.0
2011-10-12 10:30:00,55.65,55.77,55.51,55.76,29600.0,42.7325,42.8247,42.625,42.817,29600.0
2011-10-12 10:40:00,55.76,55.76,55.43,55.44,36500.0,42.817,42.817,42.5636,42.5713,36500.0
2011-10-12 10:50:00,55.43,55.43,55.25,55.25,39800.0,42.5636,42.5636,42.4254,42.4254,39800.0
2011-10-12 11:00:00,55.26,55.31,55.25,55.3,58300.0,42.4331,42.4714,42.4254,42.4638,58300.0
2011-10-12 11:10:00,55.29,55.47,55.29,55.38,17600.0,42.4561,42.5943,42.4561,42.5252,17600.0
2011-10-12 11:20:00,55.35,55.44,55.35,55.4,12900.0,42.5022,42.5713,42.5022,42.5406,12900.0
2011-10-12 11:30:00,55.38,55.47,55.36,55.4,19300.0,42.5252,42.5943,42.5098,42.5406,19300.0
2011-10-12 11:40:00,55.41,55.44,55.33,55.33,22400.0,42.5482,42.5713,42.4868,42.4868,22400.0
2011-10-12 11:50:00,55.33,55.43,55.3,55.32,25900.0,42.4868,42.5636,42.4638,42.4791,25900.0
2011-10-12 12:00:00,55.31,55.38,55.3,55.3,22400.0,42.4714,42.5252,42.4638,42.4638,22400.0
2011-10-12 12:10:00,55.3,55.33,55.24,55.24,25400.0,42.4638,42.4868,42.4177,42.4177,25400.0
2011-10-12 12:20:00,55.24,55.3,55.23,55.29,18600.0,42.4177,42.4638,42.41,42.4561,18600.0
2011-10-12 12:30:00,55.3,55.31,55.19,55.19,33300.0,42.4638,42.4714,42.3793,42.3793,33300.0
2011-10-12 12:40:00,55.2,55.21,55.13,55.2,30800.0,42.387,42.3947,42.3332,42.387,30800.0
2011-10-12 12:50:00,55.2,55.31,55.19,55.3,40100.0,42.387,42.4714,42.3793,42.4638,40100.0
2011-10-12 13:00:00,55.3,55.43,55.3,55.35,19400.0,42.4638,42.5636,42.4638,42.5022,19400.0
2011-10-12 13:10:00,55.36,55.4,55.28,55.31,18300.0,42.5098,42.5406,42.4484,42.4714,18300.0
2011-10-12 13:20:00,55.32,55.43,55.31,55.38,14400.0,42.4791,42.5636,42.4714,42.5252,14400.0
2011-10-12 13:30:00,55.39,55.61,55.39,55.6,21400.0,42.5329,42.7018,42.5329,42.6941,21400.0
2011-10-12 13:40:00,55.59,55.7,55.56,55.58,40100.0,42.6865,42.7709,42.6634,42.6788,40100.0
2011-10-12 13:50:00,55.58,55.66,55.58,55.6,22400.0,42.6788,42.7402,42.6788,42.6941,22400.0
2011-10-12 14:00:00,55.6,55.71,55.54,55.7,46300.0,42.6941,42.7786,42.6481,42.7709,46300.0
2011-10-12 14:10:00,55.71,55.78,55.65,55.68,18000.0,42.7786,42.8323,42.7325,42.7556,18000.0
2011-10-12 14:20:00,55.67,55.75,55.63,55.71,19400.0,42.7479,42.8093,42.7172,42.7786,19400.0
2011-10-12 14:30:00,55.71,55.83,55.71,55.76,30400.0,42.7786,42.8707,42.7786,42.817,30400.0
2011-10-12 14:40:00,55.76,55.81,55.73,55.8,28300.0,42.817,42.8554,42.794,42.8477,28300.0
2011-10-12 14:50:00,55.8,55.8,55.61,55.67,37200.0,42.8477,42.8477,42.7018,42.7479,37200.0
2011-10-12 15:00:00,55.66,55.7,55.59,55.64,44400.0,42.7402,42.7709,42.6865,42.7248,44400.0
2011-10-12 15:10:00,55.62,55.73,55.55,55.63,46300.0,42.7095,42.794,42.6557,42.7172,46300.0
2011-10-12 15:20:00,55.64,55.7,55.57,55.67,46100.0,42.7248,42.7709,42.6711,42.7479,46100.0
2011-10-12 15:30:00,55.67,55.71,55.59,55.62,146100.0,42.7479,42.7786,42.6865,42.7095,146100.0
2011-10-12 15:40:00,55.63,55.63,55.4,55.42,242400.0,42.7172,42.7172,42.5406,42.5559,242400.0
2011-10-12 15:50:00,55.42,55.47,55.3,55.3,252100.0,42.5559,42.5943,42.4638,42.4638,252100.0
2011-10-13 09:30:00,54.89,54.98,54.62,54.7,88200.0,42.1489,42.218,41.9416,42.003,88200.0
2011-10-13 09:40:00,54.63,54.74,54.51,54.55,58300.0,41.9493,42.0338,41.8571,41.8879,58300.0
2011-10-13 09:50:00,54.56,54.6,54.4,54.47,44200.0,41.8955,41.9263,41.7727,41.8264,44200.0
2011-10-13 10:00:00,54.47,54.47,54.19,54.28,102100.0,41.8264,41.8264,41.6114,41.6805,102100.0
2011-10-13 10:10:00,54.28,54.42,54.23,54.24,39600.0,41.6805,41.788,41.6421,41.6498,39600.0
2011-10-13 10:20:00,54.25,54.32,54.18,54.21,70000.0,41.6575,41.7112,41.6037,41.6268,70000.0
2011-10-13 10:30:00,54.21,54.21,54.09,54.12,75500.0,41.6268,41.6268,41.5346,41.5577,75500.0
2011-10-13 10:40:00,54.13,54.17,53.99,54.09,72600.0,41.5653,41.5961,41.4578,41.5346,72600.0
2011-10-13 10:50:00,54.09,54.18,53.9,53.9,53200.0,41.5346,41.6037,41.3887,41.3887,53200.0
2011-10-13 11:00:00,53.9,53.97,53.82,53.86,82000.0,41.3887,41.4425,41.3273,41.358,82000.0
2011-10-13 11:10:00,53.86,54.0,53.75,53.76,38600.0,41.358,41.4655,41.2736,41.2812,38600.0
2011-10-13 11:20:00,53.76,53.98,53.76,53.86,32500.0,41.2812,41.4502,41.2812,41.358,32500.0
2011-10-13 11:30:00,53.87,53.88,53.69,53.69,84400.0,41.3657,41.3734,41.2275,41.2275,84400.0
2011-10-13 11:40:00,53.71,53.9,53.66,53.9,57100.0,41.2428,41.3887,41.2044,41.3887,57100.0
2011-10-13 11:50:00,53.89,54.03,53.81,53.97,31900.0,41.3811,41.4886,41.3196,41.4425,31900.0
2011-10-13 12:00:00,53.96,54.02,53.87,53.9,24800.0,41.4348,41.4809,41.3657,41.3887,24800.0
2011-10-13 12:10:00,53.9,53.98,53.86,53.97,50000.0,41.3887,41.4502,41.358,41.4425,50000.0
2011-10-13 12:20:00,53.98,54.12,53.97,54.09,51900.0,41.4502,41.5577,41.4425,41.5346,51900.0
2011-10-13 12:30:00,54.06,54.11,53.98,54.11,44900.0,41.5116,41.55,41.4502,41.55,44900.0
2011-10-13 12:40:00,54.13,54.43,54.13,54.41,52800.0,41.5653,41.7957,41.5653,41.7804,52800.0
2011-10-13 12:50:00,54.4,54.46,54.31,54.41,76100.0,41.7727,41.8187,41.7036,41.7804,76100.0
2011-10-13 13:00:00,54.4,54.49,54.34,54.41,55100.0,41.7727,41.8418,41.7266,41.7804,55100.0
2011-10-13 13:10:00,54.41,54.47,54.36,54.37,35400.0,41.7804,41.8264,41.742,41.7496,35400.0
2011-10-13 13:20:00,54.36,54.39,54.29,54.3,48100.0,41.742,41.765,41.6882,41.6959,48100.0
2011-10-13 13:30:00,54.3,54.33,54.26,54.27,26200.0,41.6959,41.7189,41.6652,41.6729,26200.0
2011-10-13 13:40:00,54.27,54.47,54.25,54.47,45000.0,41.6729,41.8264,41.6575,41.8264,45000.0
2011-10-13 13:50:00,54.47,54.48,54.36,54.38,20500.0,41.8264,41.8341,41.742,41.7573,20500.0
2011-10-13 14:00:00,54.4,54.45,54.35,54.41,31200.0,41.7727,41.8111,41.7343,41.7804,31200.0
2011-10-13 14:10:00,54.41,54.43,54.33,54.38,27100.0,41.7804,41.7957,41.7189,41.7573,27100.0
2011-10-13 14:20:00,54.38,54.45,54.29,54.35,31800.0,41.7573,41.8111,41.6882,41.7343,31800.0
2011-10-13 14:30:00,54.35,54.39,54.25,54.28,30900.0,41.7343,41.765,41.6575,41.6805,30900.0
2011-10-13 14:40:00,54.28,54.54,54.23,54.5,36200.0,41.6805,41.8802,41.6421,41.8495,36200.0
2011-10-13 14:50:00,54.48,54.55,54.44,54.47,41600.0,41.8341,41.8879,41.8034,41.8264,41600.0
2011-10-13 15:00:00,54.46,54.6,54.45,54.56,70900.0,41.8187,41.9263,41.8111,41.8955,70900.0
2011-10-13 15:10:00,54.56,54.56,54.42,54.45,82500.0,41.8955,41.8955,41.788,41.8111,82500.0
2011-10-13 15:20:00,54.45,54.45,54.25,54.35,66200.0,41.8111,41.8111,41.6575,41.7343,66200.0
2011-10-13 15:30:00,54.35,54.39,54.16,54.17,85600.0,41.7343,41.765,41.5884,41.5961,85600.0
2011-10-13 15:40:00,54.16,54.35,54.15,54.3,127100.0,41.5884,41.7343,41.5807,41.6959,127100.0
2011-10-13 15:50:00,54.32,54.39,54.31,54.31,181300.0,41.7112,41.765,41.7036,41.7036,181300.0
2011-10-14 09:30:00,55.29,55.42,54.52,54.58,130500.0,42.4561,42.5559,41.8648,41.9109,130500.0
2011-10-14 09:40:00,54.58,54.71,54.46,54.57,92600.0,41.9109,42.0107,41.8187,41.9032,92600.0
2011-10-14 09:50:00,54.57,54.7,54.44,54.6,56100.0,41.9032,42.003,41.8034,41.9263,56100.0
2011-10-14 10:00:00,54.6,54.7,54.53,54.61,47800.0,41.9263,42.003,41.8725,41.9339,47800.0
2011-10-14 10:10:00,54.61,54.61,54.46,54.51,34800.0,41.9339,41.9339,41.8187,41.8571,34800.0
2011-10-14 10:20:00,54.5,54.58,54.42,54.53,64300.0,41.8495,41.9109,41.788,41.8725,64300.0
2011-10-14 10:30:00,54.53,54.57,54.48,54.51,58200.0,41.8725,41.9032,41.8341,41.8571,58200.0
2011-10-14 10:40:00,54.51,54.6,54.45,54.55,61400.0,41.8571,41.9263,41.8111,41.8879,61400.0
2011-10-14 10:50:00,54.55,54.59,54.41,54.42,45500.0,41.8879,41.9186,41.7804,41.788,45500.0
2011-10-14 11:00:00,54.43,54.53,54.4,54.4,43500.0,41.7957,41.8725,41.7727,41.7727,43500.0
2011-10-14 11:10:00,54.4,54.41,54.24,54.25,35500.0,41.7727,41.7804,41.6498,41.6575,35500.0
2011-10-14 11:20:00,54.25,54.28,54.13,54.2,89600.0,41.6575,41.6805,41.5653,41.6191,89600.0
2011-10-14 11:30:00,54.21,54.28,54.19,54.2,59600.0,41.6268,41.6805,41.6114,41.6191,59600.0
2011-10-14 11:40:00,54.2,54.23,54.13,54.13,56500.0,41.6191,41.6421,41.5653,41.5653,56500.0
2011-10-14 11:50:00,54.13,54.2,54.11,54.19,36800.0,41.5653,41.6191,41.55,41.6114,36800.0
2011-10-14 12:00:00,54.18,54.25,54.16,54.24,32100.0,41.6037,41.6575,41.5884,41.6498,32100.0
2011-10-14 12:10:00,54.24,54.28,54.18,54.2,26000.0,41.6498,41.6805,41.6037,41.6191,26000.0
2011-10-14 12:20:00,54.18,54.27,54.18,54.26,39400.0,41.6037,41.6729,41.6037,41.6652,39400.0
2011-10-14 12:30:00,54.27,54.41,54.26,54.37,42700.0,41.6729,41.7804,41.6652,41.7496,42700.0
2011-10-14 12:40:00,54.36,54.38,54.31,54.35,12300.0,41.742,41.7573,41.7036,41.7343,12300.0
2011-10-14 12:50:00,54.35,54.37,54.19,54.19,32900.0,41.7343,41.7496,41.6114,41.6114,32900.0
2011-10-14 13:00:00,54.19,54.39,54.19,54.38,24900.0,41.6114,41.765,41.6114,41.7573,24900.0
2011-10-14 13:10:00,54.37,54.48,54.34,54.44,25300.0,41.7496,41.8341,41.7266,41.8034,25300.0
2011-10-14 13:20:00,54.44,54.47,54.41,54.44,22000.0,41.8034,41.8264,41.7804,41.8034,22000.0
2011-10-14 13:30:00,54.43,54.48,54.37,54.44,23300.0,41.7957,41.8341,41.7496,41.8034,23300.0
2011-10-14 13:40:00,54.44,54.45,54.4,54.41,27600.0,41.8034,41.8111,41.7727,41.7804,27600.0
2011-10-14 13:50:00,54.41,54.53,54.39,54.49,20300.0,41.7804,41.8725,41.765,41.8418,20300.0
2011-10-14 14:00:00,54.5,54.51,54.46,54.48,26000.0,41.8495,41.8571,41.8187,41.8341,26000.0
2011-10-14 14:10:00,54.47,54.58,54.46,54.55,32000.0,41.8264,41.9109,41.8187,41.8879,32000.0
2011-10-14 14:20:00,54.55,54.57,54.44,54.53,55600.0,41.8879,41.9032,41.8034,41.8725,55600.0
2011-10-14 14:30:00,54.54,54.59,54.46,54.49,36000.0,41.8802,41.9186,41.8187,41.8418,36000.0
2011-10-14 14:40:00,54.48,54.53,54.4,54.43,34900.0,41.8341,41.8725,41.7727,41.7957,34900.0
2011-10-14 14:50:00,54.44,54.5,54.42,54.48,27700.0,41.8034,41.8495,41.788,41.8341,27700.0
2011-10-14 15:00:00,54.48,54.57,54.46,54.5,33200.0,41.8341,41.9032,41.8187,41.8495,33200.0
2011-10-14 15:10:00,54.49,54.49,54.39,54.44,50200.0,41.8418,41.8418,41.765,41.8034,50200.0
2011-10-14 15:20:00,54.43,54.45,54.29,54.31,75500.0,41.7957,41.8111,41.6882,41.7036,75500.0
2011-10-14 15:30:00,54.32,54.53,54.31,54.4,99300.0,41.7112,41.8725,41.7036,41.7727,99300.0
2011-10-14 15:40:00,54.4,54.51,54.33,54.42,118000.0,41.7727,41.8571,41.7189,41.788,118000.0
2011-10-14 15:50:00,54.42,54.6,54.39,54.54,197200.0,41.788,41.9263,41.765,41.8802,197200.0
2011-10-17 09:30:00,54.02,54.39,54.02,54.21,44800.0,41.4809,41.765,41.4809,41.6268,44800.0
2011-10-17 09:40:00,54.21,54.36,54.12,54.13,34200.0,41.6268,41.742,41.5577,41.5653,34200.0
2011-10-17 09:50:00,54.13,54.16,53.96,53.97,54600.0,41.5653,41.5884,41.4348,41.4425,54600.0
2011-10-17 10:00:00,53.97,53.97,53.81,53.92,42200.0,41.4425,41.4425,41.3196,41.4041,42200.0
2011-10-17 10:10:00,53.92,54.13,53.9,54.1,55100.0,41.4041,41.5653,41.3887,41.5423,55100.0
2011-10-17 10:20:00,54.12,54.16,54.08,54.09,51900.0,41.5577,41.5884,41.527,41.5346,51900.0
2011-10-17 10:30:00,54.08,54.4,54.03,54.37,69000.0,41.527,41.7727,41.4886,41.7496,69000.0
2011-10-17 10:40:00,54.37,54.43,54.18,54.19,61600.0,41.7496,41.7957,41.6037,41.6114,61600.0
2011-10-17 10:50:00,54.19,54.31,54.09,54.29,67600.0,41.6114,41.7036,41.5346,41.6882,67600.0
2011-10-17 11:00:00,54.29,54.34,54.26,54.34,41000.0,41.6882,41.7266,41.6652,41.7266,41000.0
2011-10-17 11:10:00,54.35,54.37,54.22,54.22,41000.0,41.7343,41.7496,41.6345,41.6345,41000.0
2011-10-17 11:20:00,54.21,54.28,54.21,54.26,31000.0,41.6268,41.6805,41.6268,41.6652,31000.0
2011-10-17 11:30:00,54.25,54.27,54.22,54.25,34100.0,41.6575,41.6729,41.6345,41.6575,34100.0
2011-10-17 11:40:00,54.25,54.29,54.2,54.21,32800.0,41.6575,41.6882,41.6191,41.6268,32800.0
2011-10-17 11:50:00,54.22,54.41,54.2,54.41,37000.0,41.6345,41.7804,41.6191,41.7804,37000.0
2011-10-17 12:00:00,54.41,54.45,54.32,54.4,46400.0,41.7804,41.8111,41.7112,41.7727,46400.0
2011-10-17 12:10:00,54.39,54.44,54.34,54.43,30800.0,41.765,41.8034,41.7266,41.7957,30800.0
2011-10-17 12:20:00,54.42,54.43,54.33,54.35,42900.0,41.788,41.7957,41.7189,41.7343,42900.0
2011-10-17 12:30:00,54.36,54.46,54.32,54.4,36900.0,41.742,41.8187,41.7112,41.7727,36900.0
2011-10-17 12:40:00,54.41,54.47,54.31,54.31,36500.0,41.7804,41.8264,41.7036,41.7036,36500.0
2011-10-17 12:50:00,54.33,54.4,54.25,54.28,36100.0,41.7189,41.7727,41.6575,41.6805,36100.0
2011-10-17 13:00:00,54.27,54.27,54.16,54.23,65600.0,41.6729,41.6729,41.5884,41.6421,65600.0
2011-10-17 13:10:00,54.22,54.29,54.22,54.29,21600.0,41.6345,41.6882,41.6345,41.6882,21600.0
2011-10-17 13:20:00,54.3,54.35,54.2,54.21,36100.0,41.6959,41.7343,41.6191,41.6268,36100.0
2011-10-17 13:30:00,54.2,54.21,54.1,54.13,55200.0,41.6191,41.6268,41.5423,41.5653,55200.0
2011-10-17 13:40:00,54.13,54.18,54.07,54.11,49900.0,41.5653,41.6037,41.5193,41.55,49900.0
2011-10-17 13:50:00,54.11,54.2,54.09,54.17,40800.0,41.55,41.6191,41.5346,41.5961,40800.0
2011-10-17 14:00:00,54.14,54.21,54.08,54.12,42700.0,41.573,41.6268,41.527,41.5577,42700.0
2011-10-17 14:10:00,54.13,54.22,54.13,54.15,37000.0,41.5653,41.6345,41.5653,41.5807,37000.0
2011-10-17 14:20:00,54.14,54.15,54.1,54.14,42100.0,41.573,41.5807,41.5423,41.573,42100.0
2011-10-17 14:30:00,54.14,54.14,54.0,54.02,65100.0,41.573,41.573,41.4655,41.4809,65100.0
2011-10-17 14:40:00,54.03,54.1,54.0,54.05,38700.0,41.4886,41.5423,41.4655,41.5039,38700.0
2011-10-17 14:50:00,54.05,54.1,53.93,54.1,56600.0,41.5039,41.5423,41.4118,41.5423,56600.0
2011-10-17 15:00:00,54.1,54.15,53.91,53.91,46500.0,41.5423,41.5807,41.3964,41.3964,46500.0
2011-10-17 15:10:00,53.92,54.08,53.91,54.01,68700.0,41.4041,41.527,41.3964,41.4732,68700.0
2011-10-17 15:20:00,54.01,54.04,53.93,54.0,56500.0,41.4732,41.4962,41.4118,41.4655,56500.0
2011-10-17 15:30:00,54.01,54.04,53.86,53.89,107100.0,41.4732,41.4962,41.358,41.3811,107100.0
2011-10-17 15:40:00,53.9,54.13,53.88,53.95,86000.0,41.3887,41.5653,41.3734,41.4271,86000.0
2011-10-17 15:50:00,53.96,53.98,53.72,53.84,150600.0,41.4348,41.4502,41.2505,41.3427,150600.0
2011-10-18 09:30:00,53.69,54.0,53.63,53.97,102400.0,41.2275,41.4655,41.1814,41.4425,102400.0
2011-10-18 09:40:00,53.97,53.99,53.72,53.73,32600.0,41.4425,41.4578,41.2505,41.2582,32600.0
2011-10-18 09:50:00,53.74,53.76,53.55,53.7,40300.0,41.2659,41.2812,41.12,41.2352,40300.0
2011-10-18 10:00:00,53.68,53.72,53.49,53.71,44500.0,41.2198,41.2505,41.0739,41.2428,44500.0
2011-10-18 10:10:00,53.71,53.8,53.55,53.55,34100.0,41.2428,41.3119,41.12,41.12,34100.0
2011-10-18 10:20:00,53.55,53.76,53.52,53.73,52500.0,41.12,41.2812,41.0969,41.2582,52500.0
2011-10-18 10:30:00,53.74,53.86,53.7,53.76,35200.0,41.2659,41.358,41.2352,41.2812,35200.0
2011-10-18 10:40:00,53.76,54.25,53.76,54.16,94900.0,41.2812,41.6575,41.2812,41.5884,94900.0
2011-10-18 10:50:00,54.16,54.26,54.14,54.14,35800.0,41.5884,41.6652,41.573,41.573,35800.0
2011-10-18 11:00:00,54.15,54.17,54.04,54.12,30300.0,41.5807,41.5961,41.4962,41.5577,30300.0
2011-10-18 11:10:00,54.12,54.18,54.04,54.18,22200.0,41.5577,41.6037,41.4962,41.6037,22200.0
2011-10-18 11:20:00,54.2,54.24,54.11,54.13,21900.0,41.6191,41.6498,41.55,41.5653,21900.0
2011-10-18 11:30:00,54.14,54.29,54.14,54.21,47800.0,41.573,41.6882,41.573,41.6268,47800.0
2011-10-18 11:40:00,54.22,54.33,54.16,54.32,116200.0,41.6345,41.7189,41.5884,41.7112,116200.0
2011-10-18 11:50:00,54.34,54.52,54.32,54.44,82100.0,41.7266,41.8648,41.7112,41.8034,82100.0
2011-10-18 12:00:00,54.45,54.61,54.45,54.59,89000.0,41.8111,41.9339,41.8111,41.9186,89000.0
2011-10-18 12:10:00,54.59,54.6,54.48,54.49,22300.0,41.9186,41.9263,41.8341,41.8418,22300.0
2011-10-18 12:20:00,54.49,54.58,54.49,54.53,23300.0,41.8418,41.9109,41.8418,41.8725,23300.0
2011-10-18 12:30:00,54.54,54.61,54.44,54.57,31700.0,41.8802,41.9339,41.8034,41.9032,31700.0
2011-10-18 12:40:00,54.58,54.66,54.54,54.64,32900.0,41.9109,41.9723,41.8802,41.957,32900.0
2011-10-18 12:50:00,54.64,54.65,54.49,54.5,46300.0,41.957,41.9646,41.8418,41.8495,46300.0
2011-10-18 13:00:00,54.51,54.51,54.38,54.42,102100.0,41.8571,41.8571,41.7573,41.788,102100.0
2011-10-18 13:10:00,54.42,54.44,54.2,54.22,84800.0,41.788,41.8034,41.6191,41.6345,84800.0
2011-10-18 13:20:00,54.22,54.31,54.22,54.31,52400.0,41.6345,41.7036,41.6345,41.7036,52400.0
2011-10-18 13:30:00,54.3,54.48,54.3,54.48,25500.0,41.6959,41.8341,41.6959,41.8341,25500.0
2011-10-18 13:40:00,54.48,54.49,54.38,54.46,20700.0,41.8341,41.8418,41.7573,41.8187,20700.0
2011-10-18 13:50:00,54.47,54.59,54.42,54.48,30900.0,41.8264,41.9186,41.788,41.8341,30900.0
2011-10-18 14:00:00,54.48,54.53,54.42,54.42,46400.0,41.8341,41.8725,41.788,41.788,46400.0
2011-10-18 14:10:00,54.43,54.54,54.42,54.43,52700.0,41.7957,41.8802,41.788,41.7957,52700.0
2011-10-18 14:20:00,54.44,54.53,54.42,54.43,45500.0,41.8034,41.8725,41.788,41.7957,45500.0
2011-10-18 14:30:00,54.43,54.47,54.33,54.36,36800.0,41.7957,41.8264,41.7189,41.742,36800.0
2011-10-18 14:40:00,54.32,54.46,54.32,54.43,44300.0,41.7112,41.8187,41.7112,41.7957,44300.0
2011-10-18 14:50:00,54.44,54.48,54.39,54.44,65800.0,41.8034,41.8341,41.765,41.8034,65800.0
2011-10-18 15:00:00,54.45,54.62,54.44,54.51,291700.0,41.8111,41.9416,41.8034,41.8571,291700.0
2011-10-18 15:10:00,54.5,54.71,54.49,54.54,306200.0,41.8495,42.0107,41.8418,41.8802,306200.0
2011-10-18 15:20:00,54.55,54.6,54.36,54.42,154200.0,41.8879,41.9263,41.742,41.788,154200.0
2011-10-18 15:30:00,54.43,54.53,54.32,54.37,134000.0,41.7957,41.8725,41.7112,41.7496,134000.0
2011-10-18 15:40:00,54.37,54.44,54.31,54.42,155300.0,41.7496,41.8034,41.7036,41.788,155300.0
2011-10-18 15:50:00,54.42,54.54,54.18,54.39,281900.0,41.788,41.8802,41.6037,41.765,281900.0
2011-10-19 09:30:00,54.31,54.67,54.15,54.62,69000.0,41.7036,41.98,41.5807,41.9416,69000.0
2011-10-19 09:40:00,54.65,54.66,54.27,54.53,67200.0,41.9646,41.9723,41.6729,41.8725,67200.0
2011-10-19 09:50:00,54.52,54.73,54.42,54.67,51700.0,41.8648,42.0261,41.788,41.98,51700.0
2011-10-19 10:00:00,54.67,54.71,54.54,54.65,76700.0,41.98,42.0107,41.8802,41.9646,76700.0
2011-10-19 10:10:00,54.65,54.69,54.54,54.66,44200.0,41.9646,41.9954,41.8802,41.9723,44200.0
2011-10-19 10:20:00,54.68,54.72,54.53,54.64,45100.0,41.9877,42.0184,41.8725,41.957,45100.0
2011-10-19 10:30:00,54.65,54.67,54.52,54.54,34300.0,41.9646,41.98,41.8648,41.8802,34300.0
2011-10-19 10:40:00,54.56,54.59,54.46,54.52,39300.0,41.8955,41.9186,41.8187,41.8648,39300.0
2011-10-19 10:50:00,54.53,54.61,54.51,54.52,36800.0,41.8725,41.9339,41.8571,41.8648,36800.0
2011-10-19 11:00:00,54.52,54.55,54.49,54.54,35100.0,41.8648,41.8879,41.8418,41.8802,35100.0
2011-10-19 11:10:00,54.54,54.54,54.27,54.3,49000.0,41.8802,41.8802,41.6729,41.6959,49000.0
2011-10-19 11:20:00,54.31,54.57,54.31,54.56,144500.0,41.7036,41.9032,41.7036,41.8955,144500.0
2011-10-19 11:30:00,54.56,54.62,54.55,54.59,45200.0,41.8955,41.9416,41.8879,41.9186,45200.0
2011-10-19 11:40:00,54.59,54.61,54.49,54.52,47800.0,41.9186,41.9339,41.8418,41.8648,47800.0
2011-10-19 11:50:00,54.5,54.55,54.45,54.46,32100.0,41.8495,41.8879,41.8111,41.8187,32100.0
2011-10-19 12:00:00,54.46,54.52,54.41,54.48,30200.0,41.8187,41.8648,41.7804,41.8341,30200.0
2011-10-19 12:10:00,54.46,54.55,54.44,54.53,23500.0,41.8187,41.8879,41.8034,41.8725,23500.0
2011-10-19 12:20:00,54.53,54.6,54.49,54.53,37000.0,41.8725,41.9263,41.8418,41.8725,37000.0
2011-10-19 12:30:00,54.53,54.61,54.51,54.59,31400.0,41.8725,41.9339,41.8571,41.9186,31400.0
2011-10-19 12:40:00,54.59,54.61,54.54,54.56,39700.0,41.9186,41.9339,41.8802,41.8955,39700.0
2011-10-19 12:50:00,54.56,54.62,54.55,54.56,36800.0,41.8955,41.9416,41.8879,41.8955,36800.0
2011-10-19 13:00:00,54.56,54.62,54.55,54.58,49600.0,41.8955,41.9416,41.8879,41.9109,49600.0
2011-10-19 13:10:00,54.58,54.61,54.53,54.55,43500.0,41.9109,41.9339,41.8725,41.8879,43500.0
2011-10-19 13:20:00,54.56,54.6,54.53,54.53,49900.0,41.8955,41.9263,41.8725,41.8725,49900.0
2011-10-19 13:30:00,54.52,54.59,54.5,54.55,30900.0,41.8648,41.9186,41.8495,41.8879,30900.0
2011-10-19 13:40:00,54.55,54.57,54.5,54.53,22700.0,41.8879,41.9032,41.8495,41.8725,22700.0
2011-10-19 13:50:00,54.52,54.53,54.44,54.5,135500.0,41.8648,41.8725,41.8034,41.8495,135500.0
2011-10-19 14:00:00,54.5,54.52,54.33,54.36,81000.0,41.8495,41.8648,41.7189,41.742,81000.0
2011-10-19 14:10:00,54.35,54.4,54.27,54.27,52800.0,41.7343,41.7727,41.6729,41.6729,52800.0
2011-10-19 14:20:00,54.27,54.31,54.17,54.19,60400.0,41.6729,41.7036,41.5961,41.6114,60400.0
2011-10-19 14:30:00,54.2,54.27,54.14,54.23,38500.0,41.6191,41.6729,41.573,41.6421,38500.0
2011-10-19 14:40:00,54.23,54.44,54.12,54.37,77800.0,41.6421,41.8034,41.5577,41.7496,77800.0
2011-10-19 14:50:00,54.36,54.38,54.14,54.16,75600.0,41.742,41.7573,41.573,41.5884,75600.0
2011-10-19 15:00:00,54.16,54.23,54.04,54.19,69800.0,41.5884,41.6421,41.4962,41.6114,69800.0
2011-10-19 15:10:00,54.19,54.32,54.09,54.26,74800.0,41.6114,41.7112,41.5346,41.6652,74800.0
2011-10-19 15:20:00,54.25,54.29,54.08,54.08,69300.0,41.6575,41.6882,41.527,41.527,69300.0
2011-10-19 15:30:00,54.07,54.27,54.02,54.05,72700.0,41.5193,41.6729,41.4809,41.5039,72700.0
2011-10-19 15:40:00,54.06,54.32,54.0,54.29,103600.0,41.5116,41.7112,41.4655,41.6882,103600.0
2011-10-19 15:50:00,54.29,54.3,54.05,54.1,103000.0,41.6882,41.6959,41.5039,41.5423,103000.0
2011-10-20 09:30:00,54.34,54.44,53.88,54.13,80400.0,41.7266,41.8034,41.3734,41.5653,80400.0
2011-10-20 09:40:00,54.11,54.46,54.03,54.31,50500.0,41.55,41.8187,41.4886,41.7036,50500.0
2011-10-20 09:50:00,54.31,54.37,54.04,54.15,33500.0,41.7036,41.7496,41.4962,41.5807,33500.0
2011-10-20 10:00:00,54.17,54.47,54.13,54.27,58800.0,41.5961,41.8264,41.5653,41.6729,58800.0
2011-10-20 10:10:00,54.3,54.46,54.18,54.21,40000.0,41.6959,41.8187,41.6037,41.6268,40000.0
2011-10-20 10:20:00,54.22,54.26,54.01,54.08,66100.0,41.6345,41.6652,41.4732,41.527,66100.0
2011-10-20 10:30:00,54.08,54.12,53.96,54.11,42700.0,41.527,41.5577,41.4348,41.55,42700.0
2011-10-20 10:40:00,54.12,54.12,53.9,53.93,22100.0,41.5577,41.5577,41.3887,41.4118,22100.0
2011-10-20 10:50:00,53.92,54.01,53.83,53.83,27900.0,41.4041,41.4732,41.335,41.335,27900.0
2011-10-20 11:00:00,53.77,53.87,53.65,53.85,38400.0,41.2889,41.3657,41.1968,41.3503,38400.0
2011-10-20 11:10:00,53.86,53.87,53.64,53.64,24800.0,41.358,41.3657,41.1891,41.1891,24800.0
2011-10-20 11:20:00,53.64,53.96,53.64,53.95,22500.0,41.1891,41.4348,41.1891,41.4271,22500.0
2011-10-20 11:30:00,53.94,54.02,53.88,53.89,26000.0,41.4195,41.4809,41.3734,41.3811,26000.0
2011-10-20 11:40:00,53.88,53.91,53.71,53.77,34000.0,41.3734,41.3964,41.2428,41.2889,34000.0
2011-10-20 11:50:00,53.77,53.77,53.53,53.6,30500.0,41.2889,41.2889,41.1046,41.1584,30500.0
2011-10-20 12:00:00,53.61,53.64,53.53,53.56,28300.0,41.166,41.1891,41.1046,41.1277,28300.0
2011-10-20 12:10:00,53.55,53.76,53.54,53.65,38800.0,41.12,41.2812,41.1123,41.1968,38800.0
2011-10-20 12:20:00,53.64,53.77,53.64,53.73,28000.0,41.1891,41.2889,41.1891,41.2582,28000.0
2011-10-20 12:30:00,53.76,53.85,53.71,53.81,20300.0,41.2812,41.3503,41.2428,41.3196,20300.0
2011-10-20 12:40:00,53.82,53.83,53.73,53.79,18400.0,41.3273,41.335,41.2582,41.3043,18400.0
2011-10-20 12:50:00,53.8,54.03,53.76,53.97,22400.0,41.3119,41.4886,41.2812,41.4425,22400.0
2011-10-20 13:00:00,53.96,54.02,53.87,53.94,18800.0,41.4348,41.4809,41.3657,41.4195,18800.0
2011-10-20 13:10:00,53.94,54.04,53.86,54.01,34000.0,41.4195,41.4962,41.358,41.4732,34000.0
2011-10-20 13:20:00,54.01,54.24,54.01,54.1,49700.0,41.4732,41.6498,41.4732,41.5423,49700.0
2011-10-20 13:30:00,54.1,54.2,54.07,54.11,34100.0,41.5423,41.6191,41.5193,41.55,34100.0
2011-10-20 13:40:00,54.12,54.23,54.02,54.15,56200.0,41.5577,41.6421,41.4809,41.5807,56200.0
2011-10-20 13:50:00,54.15,54.3,54.13,54.14,33700.0,41.5807,41.6959,41.5653,41.573,33700.0
2011-10-20 14:00:00,54.14,54.25,54.06,54.06,33600.0,41.573,41.6575,41.5116,41.5116,33600.0
2011-10-20 14:10:00,54.07,54.1,53.98,54.02,45300.0,41.5193,41.5423,41.4502,41.4809,45300.0
2011-10-20 14:20:00,54.02,54.09,53.97,54.04,37100.0,41.4809,41.5346,41.4425,41.4962,37100.0
2011-10-20 14:30:00,54.05,54.32,54.01,54.31,29700.0,41.5039,41.7112,41.4732,41.7036,29700.0
2011-10-20 14:40:00,54.3,54.34,54.21,54.27,37200.0,41.6959,41.7266,41.6268,41.6729,37200.0
2011-10-20 14:50:00,54.28,54.35,54.21,54.24,87300.0,41.6805,41.7343,41.6268,41.6498,87300.0
2011-10-20 15:00:00,54.24,54.26,54.16,54.26,47700.0,41.6498,41.6652,41.5884,41.6652,47700.0
2011-10-20 15:10:00,54.25,54.28,54.16,54.28,36400.0,41.6575,41.6805,41.5884,41.6805,36400.0
2011-10-20 15:20:00,54.28,54.28,54.08,54.14,46100.0,41.6805,41.6805,41.527,41.573,46100.0
2011-10-20 15:30:00,54.14,54.21,54.04,54.04,59100.0,41.573,41.6268,41.4962,41.4962,59100.0
2011-10-20 15:40:00,54.05,54.14,54.05,54.14,101800.0,41.5039,41.573,41.5039,41.573,101800.0
2011-10-20 15:50:00,54.14,54.17,54.01,54.09,132900.0,41.573,41.5961,41.4732,41.5346,132900.0
2011-10-21 09:30:00,54.66,54.91,54.63,54.87,256200.0,41.9723,42.1643,41.9493,42.1336,256200.0
2011-10-21 09:40:00,54.87,55.27,54.79,55.12,49200.0,42.1336,42.4407,42.0721,42.3255,49200.0
2011-10-21 09:50:00,55.12,55.19,54.96,55.01,46600.0,42.3255,42.3793,42.2027,42.2411,46600.0
2011-10-21 10:00:00,55.0,55.06,54.77,54.82,76200.0,42.2334,42.2795,42.0568,42.0952,76200.0
2011-10-21 10:10:00,54.82,54.93,54.74,54.89,73300.0,42.0952,42.1797,42.0338,42.1489,73300.0
2011-10-21 10:20:00,54.92,55.02,54.87,54.93,36600.0,42.172,42.2488,42.1336,42.1797,36600.0
2011-10-21 10:30:00,54.94,55.21,54.94,55.16,36200.0,42.1873,42.3947,42.1873,42.3563,36200.0
2011-10-21 10:40:00,55.16,55.35,55.11,55.35,37100.0,42.3563,42.5022,42.3179,42.5022,37100.0
2011-10-21 10:50:00,55.36,55.4,55.26,55.4,44200.0,42.5098,42.5406,42.4331,42.5406,44200.0
2011-10-21 11:00:00,55.4,55.49,55.39,55.45,38600.0,42.5406,42.6097,42.5329,42.5789,38600.0
2011-10-21 11:10:00,55.45,55.48,55.35,55.44,63900.0,42.5789,42.602,42.5022,42.5713,63900.0
2011-10-21 11:20:00,55.44,55.46,55.36,55.44,57700.0,42.5713,42.5866,42.5098,42.5713,57700.0
2011-10-21 11:30:00,55.44,55.44,55.23,55.24,16000.0,42.5713,42.5713,42.41,42.4177,16000.0
2011-10-21 11:40:00,55.24,55.48,55.22,55.45,22900.0,42.4177,42.602,42.4023,42.5789,22900.0
2011-10-21 11:50:00,55.46,55.66,55.46,55.58,31600.0,42.5866,42.7402,42.5866,42.6788,31600.0
2011-10-21 12:00:00,55.58,55.6,55.54,55.56,31200.0,42.6788,42.6941,42.6481,42.6634,31200.0
2011-10-21 12:10:00,55.57,55.65,55.54,55.54,22700.0,42.6711,42.7325,42.6481,42.6481,22700.0
2011-10-21 12:20:00,55.52,55.58,55.51,55.58,18500.0,42.6327,42.6788,42.625,42.6788,18500.0
2011-10-21 12:30:00,55.57,55.57,55.43,55.47,20000.0,42.6711,42.6711,42.5636,42.5943,20000.0
2011-10-21 12:40:00,55.47,55.49,55.38,55.4,22200.0,42.5943,42.6097,42.5252,42.5406,22200.0
2011-10-21 12:50:00,55.4,55.41,55.37,55.39,16600.0,42.5406,42.5482,42.5175,42.5329,16600.0
2011-10-21 13:00:00,55.37,55.37,55.31,55.35,14500.0,42.5175,42.5175,42.4714,42.5022,14500.0
2011-10-21 13:10:00,55.35,55.38,55.28,55.31,45700.0,42.5022,42.5252,42.4484,42.4714,45700.0
2011-10-21 13:20:00,55.31,55.36,55.21,55.22,17700.0,42.4714,42.5098,42.3947,42.4023,17700.0
2011-10-21 13:30:00,55.21,55.31,55.19,55.24,13600.0,42.3947,42.4714,42.3793,42.4177,13600.0
2011-10-21 13:40:00,55.23,55.29,55.15,55.27,45800.0,42.41,42.4561,42.3486,42.4407,45800.0
2011-10-21 13:50:00,55.27,55.29,55.22,55.23,18800.0,42.4407,42.4561,42.4023,42.41,18800.0
2011-10-21 14:00:00,55.23,55.5,55.21,55.46,37400.0,42.41,42.6173,42.3947,42.5866,37400.0
2011-10-21 14:10:00,55.46,55.53,55.42,55.49,32800.0,42.5866,42.6404,42.5559,42.6097,32800.0
2011-10-21 14:20:00,55.49,55.56,55.48,55.52,30600.0,42.6097,42.6634,42.602,42.6327,30600.0
2011-10-21 14:30:00,55.51,55.56,55.44,55.54,22200.0,42.625,42.6634,42.5713,42.6481,22200.0
2011-10-21 14:40:00,55.53,55.67,55.5,55.6,28300.0,42.6404,42.7479,42.6173,42.6941,28300.0
2011-10-21 14:50:00,55.6,55.73,55.55,55.71,38200.0,42.6941,42.794,42.6557,42.7786,38200.0
2011-10-21 15:00:00,55.71,55.77,55.56,55.68,86500.0,42.7786,42.8247,42.6634,42.7556,86500.0
2011-10-21 15:10:00,55.7,55.75,55.6,55.64,72200.0,42.7709,42.8093,42.6941,42.7248,72200.0
2011-10-21 15:20:00,55.65,55.75,55.63,55.68,39900.0,42.7325,42.8093,42.7172,42.7556,39900.0
2011-10-21 15:30:00,55.66,55.68,55.55,55.56,44000.0,42.7402,42.7556,42.6557,42.6634,44000.0
2011-10-21 15:40:00,55.57,55.64,55.51,55.64,56700.0,42.6711,42.7248,42.625,42.7248,56700.0
2011-10-21 15:50:00,55.63,55.82,55.61,55.82,132900.0,42.7172,42.8631,42.7018,42.8631,132900.0
2011-10-24 09:30:00,55.65,56.0,55.65,55.9,46100.0,42.7325,43.0013,42.7325,42.9245,46100.0
2011-10-24 09:40:00,55.94,55.99,55.81,55.95,64000.0,42.9552,42.9936,42.8554,42.9629,64000.0
2011-10-24 09:50:00,55.91,55.99,55.86,55.93,23800.0,42.9322,42.9936,42.8938,42.9475,23800.0
2011-10-24 10:00:00,55.93,56.14,55.89,56.14,46600.0,42.9475,43.1088,42.9168,43.1088,46600.0
2011-10-24 10:10:00,56.17,56.27,56.11,56.26,28500.0,43.1318,43.2086,43.0858,43.2009,28500.0
2011-10-24 10:20:00,56.27,56.35,56.16,56.3,24600.0,43.2086,43.27,43.1241,43.2316,24600.0
2011-10-24 10:30:00,56.3,56.31,56.06,56.11,21800.0,43.2316,43.2393,43.0474,43.0858,21800.0
2011-10-24 10:40:00,56.09,56.16,55.96,55.98,30800.0,43.0704,43.1241,42.9706,42.9859,30800.0
2011-10-24 10:50:00,56.0,56.11,55.97,56.07,29100.0,43.0013,43.0858,42.9782,43.055,29100.0
2011-10-24 11:00:00,56.07,56.36,56.06,56.34,33300.0,43.055,43.2777,43.0474,43.2624,33300.0
2011-10-24 11:10:00,56.33,56.36,56.27,56.36,22900.0,43.2547,43.2777,43.2086,43.2777,22900.0
2011-10-24 11:20:00,56.36,56.47,56.32,56.35,28800.0,43.2777,43.3622,43.247,43.27,28800.0
2011-10-24 11:30:00,56.34,56.39,56.29,56.34,25200.0,43.2624,43.3008,43.224,43.2624,25200.0
2011-10-24 11:40:00,56.34,56.38,56.28,56.29,38400.0,43.2624,43.2931,43.2163,43.224,38400.0
2011-10-24 11:50:00,56.29,56.4,56.27,56.39,28200.0,43.224,43.3084,43.2086,43.3008,28200.0
2011-10-24 12:00:00,56.39,56.41,56.28,56.36,34900.0,43.3008,43.3161,43.2163,43.2777,34900.0
2011-10-24 12:10:00,56.36,56.41,56.31,56.36,34900.0,43.2777,43.3161,43.2393,43.2777,34900.0
2011-10-24 12:20:00,56.34,56.4,56.31,56.38,49400.0,43.2624,43.3084,43.2393,43.2931,49400.0
2011-10-24 12:30:00,56.38,56.42,56.26,56.29,31000.0,43.2931,43.3238,43.2009,43.224,31000.0
2011-10-24 12:40:00,56.3,56.39,56.28,56.31,27000.0,43.2316,43.3008,43.2163,43.2393,27000.0
2011-10-24 12:50:00,56.32,56.42,56.29,56.38,32900.0,43.247,43.3238,43.224,43.2931,32900.0
2011-10-24 13:00:00,56.39,56.4,56.32,56.35,25000.0,43.3008,43.3084,43.247,43.27,25000.0
2011-10-24 13:10:00,56.35,56.46,56.33,56.43,32300.0,43.27,43.3545,43.2547,43.3315,32300.0
2011-10-24 13:20:00,56.44,56.53,56.42,56.46,35000.0,43.3392,43.4083,43.3238,43.3545,35000.0
2011-10-24 13:30:00,56.44,56.62,56.44,56.62,52500.0,43.3392,43.4774,43.3392,43.4774,52500.0
2011-10-24 13:40:00,56.62,56.73,56.59,56.66,65300.0,43.4774,43.5618,43.4543,43.5081,65300.0
2011-10-24 13:50:00,56.67,56.78,56.62,56.73,109500.0,43.5158,43.6002,43.4774,43.5618,109500.0
2011-10-24 14:00:00,56.73,56.74,56.63,56.63,37000.0,43.5618,43.5695,43.485,43.485,37000.0
2011-10-24 14:10:00,56.63,56.63,56.45,56.47,58900.0,43.485,43.485,43.3468,43.3622,58900.0
2011-10-24 14:20:00,56.48,56.58,56.48,56.58,39000.0,43.3699,43.4467,43.3699,43.4467,39000.0
2011-10-24 14:30:00,56.59,56.7,56.59,56.68,40300.0,43.4543,43.5388,43.4543,43.5234,40300.0
2011-10-24 14:40:00,56.67,56.68,56.55,56.6,34500.0,43.5158,43.5234,43.4236,43.462,34500.0
2011-10-24 14:50:00,56.6,56.68,56.58,56.67,33700.0,43.462,43.5234,43.4467,43.5158,33700.0
2011-10-24 15:00:00,56.67,56.7,56.47,56.48,70000.0,43.5158,43.5388,43.3622,43.3699,70000.0
2011-10-24 15:10:00,56.47,56.48,56.34,56.35,91700.0,43.3622,43.3699,43.2624,43.27,91700.0
2011-10-24 15:20:00,56.37,56.42,56.3,56.38,81200.0,43.2854,43.3238,43.2316,43.2931,81200.0
2011-10-24 15:30:00,56.38,56.45,56.35,56.43,74400.0,43.2931,43.3468,43.27,43.3315,74400.0
2011-10-24 15:40:00,56.41,56.42,56.2,56.22,126400.0,43.3161,43.3238,43.1549,43.1702,126400.0
2011-10-24 15:50:00,56.24,56.37,56.18,56.35,192400.0,43.1856,43.2854,43.1395,43.27,192400.0
2011-10-25 09:30:00,56.28,56.3,55.89,56.08,82100.0,43.2163,43.2316,42.9168,43.0627,82100.0
2011-10-25 09:40:00,56.07,56.24,56.01,56.14,56300.0,43.055,43.1856,43.009,43.1088,56300.0
2011-10-25 09:50:00,56.14,56.33,55.98,56.2,31100.0,43.1088,43.2547,42.9859,43.1549,31100.0
2011-10-25 10:00:00,56.2,56.21,55.88,56.04,88700.0,43.1549,43.1625,42.9091,43.032,88700.0
2011-10-25 10:10:00,56.04,56.24,55.99,56.21,74300.0,43.032,43.1856,42.9936,43.1625,74300.0
2011-10-25 10:20:00,56.25,56.38,56.22,56.31,39600.0,43.1933,43.2931,43.1702,43.2393,39600.0
2011-10-25 10:30:00,56.3,56.49,56.2,56.49,145100.0,43.2316,43.3775,43.1549,43.3775,145100.0
2011-10-25 10:40:00,56.49,56.52,56.32,56.4,164300.0,43.3775,43.4006,43.247,43.3084,164300.0
2011-10-25 10:50:00,56.4,56.51,56.36,56.44,62700.0,43.3084,43.3929,43.2777,43.3392,62700.0
2011-10-25 11:00:00,56.44,56.48,56.39,56.39,223000.0,43.3392,43.3699,43.3008,43.3008,223000.0
2011-10-25 11:10:00,56.4,56.49,56.28,56.29,114600.0,43.3084,43.3775,43.2163,43.224,114600.0
2011-10-25 11:20:00,56.29,56.48,56.29,56.48,37400.0,43.224,43.3699,43.224,43.3699,37400.0
2011-10-25 11:30:00,56.46,56.59,56.43,56.59,47500.0,43.3545,43.4543,43.3315,43.4543,47500.0
2011-10-25 11:40:00,56.6,56.68,56.59,56.64,78400.0,43.462,43.5234,43.4543,43.4927,78400.0
2011-10-25 11:50:00,56.64,56.74,56.61,56.72,31800.0,43.4927,43.5695,43.4697,43.5542,31800.0
2011-10-25 12:00:00,56.71,56.95,56.69,56.93,63200.0,43.5465,43.7308,43.5311,43.7154,63200.0
2011-10-25 12:10:00,56.92,56.95,56.91,56.93,62100.0,43.7077,43.7308,43.7001,43.7154,62100.0
2011-10-25 12:20:00,56.92,56.94,56.82,56.88,104900.0,43.7077,43.7231,43.6309,43.677,104900.0
2011-10-25 12:30:00,56.88,56.89,56.73,56.73,34500.0,43.677,43.6847,43.5618,43.5618,34500.0
2011-10-25 12:40:00,56.73,56.73,56.45,56.48,46000.0,43.5618,43.5618,43.3468,43.3699,46000.0
2011-10-25 12:50:00,56.5,56.63,56.5,56.56,51400.0,43.3852,43.485,43.3852,43.4313,51400.0
2011-10-25 13:00:00,56.56,56.69,56.54,56.67,69000.0,43.4313,43.5311,43.4159,43.5158,69000.0
2011-10-25 13:10:00,56.67,56.72,56.62,56.71,60700.0,43.5158,43.5542,43.4774,43.5465,60700.0
2011-10-25 13:20:00,56.71,56.78,56.66,56.72,33800.0,43.5465,43.6002,43.5081,43.5542,33800.0
2011-10-25 13:30:00,56.7,56.72,56.5,56.62,91100.0,43.5388,43.5542,43.3852,43.4774,91100.0
2011-10-25 13:40:00,56.64,56.83,56.63,56.83,39500.0,43.4927,43.6386,43.485,43.6386,39500.0
2011-10-25 13:50:00,56.82,56.92,56.8,56.91,82800.0,43.6309,43.7077,43.6156,43.7001,82800.0
2011-10-25 14:00:00,56.91,56.97,56.73,56.96,45000.0,43.7001,43.7461,43.5618,43.7384,45000.0
2011-10-25 14:10:00,56.95,56.96,56.85,56.95,40300.0,43.7308,43.7384,43.654,43.7308,40300.0
2011-10-25 14:20:00,56.96,57.0,56.89,56.97,53600.0,43.7384,43.7692,43.6847,43.7461,53600.0
2011-10-25 14:30:00,56.98,57.05,56.95,56.96,59300.0,43.7538,43.8076,43.7308,43.7384,59300.0
2011-10-25 14:40:00,56.97,57.2,56.95,57.11,48100.0,43.7461,43.9227,43.7308,43.8536,48100.0
2011-10-25 14:50:00,57.1,57.16,56.94,57.05,55500.0,43.846,43.892,43.7231,43.8076,55500.0
2011-10-25 15:00:00,57.06,57.09,56.98,56.98,69200.0,43.8152,43.8383,43.7538,43.7538,69200.0
2011-10-25 15:10:00,56.98,57.01,56.88,56.89,72000.0,43.7538,43.7768,43.677,43.6847,72000.0
2011-10-25 15:20:00,56.89,56.89,56.7,56.79,82600.0,43.6847,43.6847,43.5388,43.6079,82600.0
2011-10-25 15:30:00,56.79,56.98,56.78,56.88,143800.0,43.6079,43.7538,43.6002,43.677,143800.0
2011-10-25 15:40:00,56.88,56.93,56.75,56.75,174700.0,43.677,43.7154,43.5772,43.5772,174700.0
2011-10-25 15:50:00,56.75,56.77,56.48,56.62,158600.0,43.5772,43.5926,43.3699,43.4774,158600.0
2011-10-26 09:30:00,56.29,56.85,53.88,55.39,163700.0,43.224,43.654,41.3734,42.5329,163700.0
2011-10-26 09:40:00,55.39,56.18,55.39,55.86,115700.0,42.5329,43.1395,42.5329,42.8938,115700.0
2011-10-26 09:50:00,55.85,56.42,55.6,56.37,117700.0,42.8861,43.3238,42.6941,43.2854,117700.0
2011-10-26 10:00:00,56.36,56.54,56.01,56.01,98200.0,43.2777,43.4159,43.009,43.009,98200.0
2011-10-26 10:10:00,56.0,56.14,55.67,56.12,158200.0,43.0013,43.1088,42.7479,43.0934,158200.0
2011-10-26 10:20:00,56.12,56.29,55.87,56.2,56600.0,43.0934,43.224,42.9015,43.1549,56600.0
2011-10-26 10:30:00,56.19,56.19,55.85,55.98,67500.0,43.1472,43.1472,42.8861,42.9859,67500.0
2011-10-26 10:40:00,55.97,55.98,55.6,55.6,106200.0,42.9782,42.9859,42.6941,42.6941,106200.0
2011-10-26 10:50:00,55.6,55.8,55.55,55.63,109500.0,42.6941,42.8477,42.6557,42.7172,109500.0
2011-10-26 11:00:00,55.63,55.81,55.62,55.76,78800.0,42.7172,42.8554,42.7095,42.817,78800.0
2011-10-26 11:10:00,55.77,55.89,55.6,55.71,67600.0,42.8247,42.9168,42.6941,42.7786,67600.0
2011-10-26 11:20:00,55.71,55.72,55.47,55.58,73800.0,42.7786,42.7863,42.5943,42.6788,73800.0
2011-10-26 11:30:00,55.57,55.61,55.47,55.49,43900.0,42.6711,42.7018,42.5943,42.6097,43900.0
2011-10-26 11:40:00,55.47,55.77,55.47,55.52,68700.0,42.5943,42.8247,42.5943,42.6327,68700.0
2011-10-26 11:50:00,55.52,55.65,55.52,55.63,67700.0,42.6327,42.7325,42.6327,42.7172,67700.0
2011-10-26 12:00:00,55.64,55.81,55.53,55.61,70800.0,42.7248,42.8554,42.6404,42.7018,70800.0
2011-10-26 12:10:00,55.61,55.69,55.52,55.69,37000.0,42.7018,42.7632,42.6327,42.7632,37000.0
2011-10-26 12:20:00,55.68,55.79,55.48,55.5,82100.0,42.7556,42.84,42.602,42.6173,82100.0
2011-10-26 12:30:00,55.5,55.51,55.33,55.48,81200.0,42.6173,42.625,42.4868,42.602,81200.0
2011-10-26 12:40:00,55.48,55.5,55.32,55.5,36400.0,42.602,42.6173,42.4791,42.6173,36400.0
2011-10-26 12:50:00,55.5,55.5,55.3,55.38,44800.0,42.6173,42.6173,42.4638,42.5252,44800.0
2011-10-26 13:00:00,55.38,55.39,55.05,55.06,62400.0,42.5252,42.5329,42.2718,42.2795,62400.0
2011-10-26 13:10:00,55.07,55.1,55.02,55.1,53100.0,42.2872,42.3102,42.2488,42.3102,53100.0
2011-10-26 13:20:00,55.1,55.21,55.0,55.19,46600.0,42.3102,42.3947,42.2334,42.3793,46600.0
2011-10-26 13:30:00,55.2,55.6,55.2,55.56,51200.0,42.387,42.6941,42.387,42.6634,51200.0
2011-10-26 13:40:00,55.55,55.58,55.34,55.5,34800.0,42.6557,42.6788,42.4945,42.6173,34800.0
2011-10-26 13:50:00,55.5,55.65,55.32,55.47,58600.0,42.6173,42.7325,42.4791,42.5943,58600.0
2011-10-26 14:00:00,55.51,55.65,55.42,55.63,57300.0,42.625,42.7325,42.5559,42.7172,57300.0
2011-10-26 14:10:00,55.63,55.68,55.47,55.48,42100.0,42.7172,42.7556,42.5943,42.602,42100.0
2011-10-26 14:20:00,55.48,55.7,55.48,55.67,33000.0,42.602,42.7709,42.602,42.7479,33000.0
2011-10-26 14:30:00,55.68,55.77,55.61,55.73,33700.0,42.7556,42.8247,42.7018,42.794,33700.0
2011-10-26 14:40:00,55.72,55.72,55.5,55.55,40300.0,42.7863,42.7863,42.6173,42.6557,40300.0
2011-10-26 14:50:00,55.54,55.55,55.36,55.36,35000.0,42.6481,42.6557,42.5098,42.5098,35000.0
2011-10-26 15:00:00,55.4,55.7,55.39,55.66,61700.0,42.5406,42.7709,42.5329,42.7402,61700.0
2011-10-26 15:10:00,55.66,55.8,55.63,55.67,43500.0,42.7402,42.8477,42.7172,42.7479,43500.0
2011-10-26 15:20:00,55.63,55.8,55.63,55.8,49300.0,42.7172,42.8477,42.7172,42.8477,49300.0
2011-10-26 15:30:00,55.78,55.86,55.67,55.72,109400.0,42.8323,42.8938,42.7479,42.7863,109400.0
2011-10-26 15:40:00,55.74,55.88,55.56,55.6,85800.0,42.8016,42.9091,42.6634,42.6941,85800.0
2011-10-26 15:50:00,55.61,55.69,55.49,55.6,132400.0,42.7018,42.7632,42.6097,42.6941,132400.0
2011-10-27 09:30:00,57.38,57.38,56.87,57.07,82500.0,44.061,44.061,43.6693,43.8229,82500.0
2011-10-27 09:40:00,57.07,57.18,56.94,56.99,90800.0,43.8229,43.9074,43.7231,43.7615,90800.0
2011-10-27 09:50:00,56.99,56.99,56.57,56.75,110700.0,43.7615,43.7615,43.439,43.5772,110700.0
2011-10-27 10:00:00,56.7,56.85,56.62,56.79,69000.0,43.5388,43.654,43.4774,43.6079,69000.0
2011-10-27 10:10:00,56.78,56.83,56.66,56.82,45300.0,43.6002,43.6386,43.5081,43.6309,45300.0
2011-10-27 10:20:00,56.82,56.82,56.32,56.34,62200.0,43.6309,43.6309,43.247,43.2624,62200.0
2011-10-27 10:30:00,56.34,56.34,56.2,56.23,87700.0,43.2624,43.2624,43.1549,43.1779,87700.0
2011-10-27 10:40:00,56.23,56.41,56.22,56.28,74800.0,43.1779,43.3161,43.1702,43.2163,74800.0
2011-10-27 10:50:00,56.28,56.55,56.22,56.55,40900.0,43.2163,43.4236,43.1702,43.4236,40900.0
2011-10-27 11:00:00,56.55,56.64,56.35,56.52,91800.0,43.4236,43.4927,43.27,43.4006,91800.0
2011-10-27 11:10:00,56.52,56.71,56.51,56.62,20400.0,43.4006,43.5465,43.3929,43.4774,20400.0
2011-10-27 11:20:00,56.63,56.71,56.58,56.7,18200.0,43.485,43.5465,43.4467,43.5388,18200.0
2011-10-27 11:30:00,56.69,56.76,56.63,56.73,29200.0,43.5311,43.5849,43.485,43.5618,29200.0
2011-10-27 11:40:00,56.71,56.75,56.68,56.75,31500.0,43.5465,43.5772,43.5234,43.5772,31500.0
2011-10-27 11:50:00,56.75,57.0,56.75,56.93,47000.0,43.5772,43.7692,43.5772,43.7154,47000.0
2011-10-27 12:00:00,56.92,57.12,56.92,57.08,33000.0,43.7077,43.8613,43.7077,43.8306,33000.0
2011-10-27 12:10:00,57.07,57.1,57.03,57.06,16900.0,43.8229,43.846,43.7922,43.8152,16900.0
2011-10-27 12:20:00,57.06,57.06,56.87,56.87,32600.0,43.8152,43.8152,43.6693,43.6693,32600.0
2011-10-27 12:30:00,56.88,56.97,56.87,56.96,19900.0,43.677,43.7461,43.6693,43.7384,19900.0
2011-10-27 12:40:00,56.96,57.07,56.94,57.03,23900.0,43.7384,43.8229,43.7231,43.7922,23900.0
2011-10-27 12:50:00,57.02,57.03,56.9,57.0,17100.0,43.7845,43.7922,43.6924,43.7692,17100.0
2011-10-27 13:00:00,57.01,57.1,57.01,57.05,35600.0,43.7768,43.846,43.7768,43.8076,35600.0
2011-10-27 13:10:00,57.06,57.2,56.88,57.05,78300.0,43.8152,43.9227,43.677,43.8076,78300.0
2011-10-27 13:20:00,57.04,57.17,57.04,57.15,23900.0,43.7999,43.8997,43.7999,43.8843,23900.0
2011-10-27 13:30:00,57.14,57.18,57.11,57.16,18800.0,43.8767,43.9074,43.8536,43.892,18800.0
2011-10-27 13:40:00,57.17,57.22,57.15,57.19,24800.0,43.8997,43.9381,43.8843,43.9151,24800.0
2011-10-27 13:50:00,57.2,57.36,57.19,57.36,30500.0,43.9227,44.0456,43.9151,44.0456,30500.0
2011-10-27 14:00:00,57.36,57.42,57.33,57.36,31900.0,44.0456,44.0917,44.0226,44.0456,31900.0
2011-10-27 14:10:00,57.36,57.46,57.32,57.43,33500.0,44.0456,44.1224,44.0149,44.0994,33500.0
2011-10-27 14:20:00,57.42,57.52,57.38,57.5,32000.0,44.0917,44.1685,44.061,44.1531,32000.0
2011-10-27 14:30:00,57.51,57.66,57.44,57.64,44600.0,44.1608,44.276,44.107,44.2606,44600.0
2011-10-27 14:40:00,57.65,57.79,57.63,57.65,74400.0,44.2683,44.3758,44.2529,44.2683,74400.0
2011-10-27 14:50:00,57.65,57.74,57.6,57.63,35000.0,44.2683,44.3374,44.2299,44.2529,35000.0
2011-10-27 15:00:00,57.64,57.9,57.62,57.85,99700.0,44.2606,44.4603,44.2452,44.4219,99700.0
2011-10-27 15:10:00,57.85,57.85,57.65,57.78,51400.0,44.4219,44.4219,44.2683,44.3681,51400.0
2011-10-27 15:20:00,57.78,57.97,57.78,57.81,71500.0,44.3681,44.514,44.3681,44.3911,71500.0
2011-10-27 15:30:00,57.81,57.84,57.72,57.79,117800.0,44.3911,44.4142,44.322,44.3758,117800.0
2011-10-27 15:40:00,57.79,57.94,57.63,57.71,149500.0,44.3758,44.491,44.2529,44.3144,149500.0
2011-10-27 15:50:00,57.72,57.72,57.44,57.65,203300.0,44.322,44.322,44.107,44.2683,203300.0
2011-10-28 09:30:00,57.73,57.73,57.48,57.6,76600.0,44.3297,44.3297,44.1377,44.2299,76600.0
2011-10-28 09:40:00,57.67,57.73,57.46,57.52,32300.0,44.2836,44.3297,44.1224,44.1685,32300.0
2011-10-28 09:50:00,57.52,57.74,57.32,57.72,43000.0,44.1685,44.3374,44.0149,44.322,43000.0
2011-10-28 10:00:00,57.71,57.78,57.44,57.49,41200.0,44.3144,44.3681,44.107,44.1454,41200.0
2011-10-28 10:10:00,57.48,57.65,57.31,57.34,75500.0,44.1377,44.2683,44.0072,44.0302,75500.0
2011-10-28 10:20:00,57.33,57.42,57.29,57.37,54800.0,44.0226,44.0917,43.9918,44.0533,54800.0
2011-10-28 10:30:00,57.39,57.54,57.39,57.53,23700.0,44.0686,44.1838,44.0686,44.1761,23700.0
2011-10-28 10:40:00,57.53,57.53,57.33,57.35,17500.0,44.1761,44.1761,44.0226,44.0379,17500.0
2011-10-28 10:50:00,57.36,57.52,57.33,57.52,43000.0,44.0456,44.1685,44.0226,44.1685,43000.0
2011-10-28 11:00:00,57.51,57.58,57.39,57.55,36200.0,44.1608,44.2145,44.0686,44.1915,36200.0
2011-10-28 11:10:00,57.55,57.6,57.48,57.53,55700.0,44.1915,44.2299,44.1377,44.1761,55700.0
2011-10-28 11:20:00,57.53,57.59,57.45,57.58,48500.0,44.1761,44.2222,44.1147,44.2145,48500.0
2011-10-28 11:30:00,57.58,57.67,57.47,57.49,93000.0,44.2145,44.2836,44.1301,44.1454,93000.0
2011-10-28 11:40:00,57.48,57.53,57.35,57.39,42300.0,44.1377,44.1761,44.0379,44.0686,42300.0
2011-10-28 11:50:00,57.4,57.4,57.28,57.32,43000.0,44.0763,44.0763,43.9842,44.0149,43000.0
2011-10-28 12:00:00,57.31,57.47,57.31,57.47,30400.0,44.0072,44.1301,44.0072,44.1301,30400.0
2011-10-28 12:10:00,57.47,57.52,57.36,57.36,17000.0,44.1301,44.1685,44.0456,44.0456,17000.0
2011-10-28 12:20:00,57.35,57.36,57.3,57.32,33200.0,44.0379,44.0456,43.9995,44.0149,33200.0
2011-10-28 12:30:00,57.31,57.44,57.31,57.43,18200.0,44.0072,44.107,44.0072,44.0994,18200.0
2011-10-28 12:40:00,57.44,57.48,57.38,57.47,20500.0,44.107,44.1377,44.061,44.1301,20500.0
2011-10-28 12:50:00,57.47,57.57,57.38,57.55,32100.0,44.1301,44.2069,44.061,44.1915,32100.0
2011-10-28 13:00:00,57.55,57.6,57.48,57.5,67500.0,44.1915,44.2299,44.1377,44.1531,67500.0
2011-10-28 13:10:00,57.51,57.54,57.46,57.46,12100.0,44.1608,44.1838,44.1224,44.1224,12100.0
2011-10-28 13:20:00,57.47,57.75,57.44,57.74,48500.0,44.1301,44.3451,44.107,44.3374,48500.0
2011-10-28 13:30:00,57.73,57.82,57.68,57.75,40200.0,44.3297,44.3988,44.2913,44.3451,40200.0
2011-10-28 13:40:00,57.72,57.78,57.54,57.57,48700.0,44.322,44.3681,44.1838,44.2069,48700.0
2011-10-28 13:50:00,57.57,57.74,57.57,57.7,21100.0,44.2069,44.3374,44.2069,44.3067,21100.0
2011-10-28 14:00:00,57.7,57.72,57.59,57.71,40400.0,44.3067,44.322,44.2222,44.3144,40400.0
2011-10-28 14:10:00,57.72,57.8,57.68,57.71,44300.0,44.322,44.3835,44.2913,44.3144,44300.0
2011-10-28 14:20:00,57.72,57.94,57.72,57.93,52500.0,44.322,44.491,44.322,44.4833,52500.0
2011-10-28 14:30:00,57.91,57.99,57.88,57.89,42600.0,44.4679,44.5294,44.4449,44.4526,42600.0
2011-10-28 14:40:00,57.89,57.96,57.88,57.89,37300.0,44.4526,44.5063,44.4449,44.4526,37300.0
2011-10-28 14:50:00,57.89,57.94,57.8,57.9,33700.0,44.4526,44.491,44.3835,44.4603,33700.0
2011-10-28 15:00:00,57.9,58.0,57.88,57.93,66500.0,44.4603,44.537,44.4449,44.4833,66500.0
2011-10-28 15:10:00,57.94,57.94,57.76,57.81,28600.0,44.491,44.491,44.3528,44.3911,28600.0
2011-10-28 15:20:00,57.82,57.9,57.79,57.85,44400.0,44.3988,44.4603,44.3758,44.4219,44400.0
2011-10-28 15:30:00,57.86,57.94,57.77,57.94,74900.0,44.4295,44.491,44.3604,44.491,74900.0
2011-10-28 15:40:00,57.94,58.04,57.91,57.96,145900.0,44.491,44.5678,44.4679,44.5063,145900.0
2011-10-28 15:50:00,57.95,58.01,57.85,57.89,131200.0,44.4986,44.5447,44.4219,44.4526,131200.0
2011-10-31 09:30:00,57.1,57.24,57.04,57.23,52100.0,43.846,43.9535,43.7999,43.9458,52100.0
2011-10-31 09:40:00,57.25,57.45,57.25,57.45,52400.0,43.9611,44.1147,43.9611,44.1147,52400.0
2011-10-31 09:50:00,57.41,57.63,57.36,57.63,52300.0,44.084,44.2529,44.0456,44.2529,52300.0
2011-10-31 10:00:00,57.61,57.75,57.53,57.73,58200.0,44.2376,44.3451,44.1761,44.3297,58200.0
2011-10-31 10:10:00,57.72,57.85,57.59,57.68,67000.0,44.322,44.4219,44.2222,44.2913,67000.0
2011-10-31 10:20:00,57.69,57.98,57.68,57.97,64200.0,44.299,44.5217,44.2913,44.514,64200.0
2011-10-31 10:30:00,57.97,58.02,57.93,57.99,55000.0,44.514,44.5524,44.4833,44.5294,55000.0
2011-10-31 10:40:00,57.99,58.1,57.85,57.95,74600.0,44.5294,44.6138,44.4219,44.4986,74600.0
2011-10-31 10:50:00,57.96,58.16,57.95,58.09,60900.0,44.5063,44.6599,44.4986,44.6062,60900.0
2011-10-31 11:00:00,58.09,58.19,58.03,58.16,65400.0,44.6062,44.6829,44.5601,44.6599,65400.0
2011-10-31 11:10:00,58.19,58.2,57.92,58.0,53700.0,44.6829,44.6906,44.4756,44.537,53700.0
2011-10-31 11:20:00,57.99,58.15,57.99,58.14,61700.0,44.5294,44.6522,44.5294,44.6445,61700.0
2011-10-31 11:30:00,58.12,58.2,58.12,58.19,51300.0,44.6292,44.6906,44.6292,44.6829,51300.0
2011-10-31 11:40:00,58.18,58.42,58.18,58.4,100200.0,44.6753,44.8596,44.6753,44.8442,100200.0
2011-10-31 11:50:00,58.4,58.5,58.35,58.49,48800.0,44.8442,44.921,44.8058,44.9133,48800.0
2011-10-31 12:00:00,58.49,58.5,58.45,58.49,57700.0,44.9133,44.921,44.8826,44.9133,57700.0
2011-10-31 12:10:00,58.5,58.59,58.36,58.38,47800.0,44.921,44.9901,44.8135,44.8288,47800.0
2011-10-31 12:20:00,58.38,58.38,58.21,58.25,35300.0,44.8288,44.8288,44.6983,44.729,35300.0
2011-10-31 12:30:00,58.25,58.26,58.13,58.2,34700.0,44.729,44.7367,44.6369,44.6906,34700.0
2011-10-31 12:40:00,58.22,58.26,58.17,58.24,31400.0,44.706,44.7367,44.6676,44.7213,31400.0
2011-10-31 12:50:00,58.25,58.34,58.2,58.33,37100.0,44.729,44.7981,44.6906,44.7904,37100.0
2011-10-31 13:00:00,58.33,58.44,58.32,58.32,34300.0,44.7904,44.8749,44.7828,44.7828,34300.0
2011-10-31 13:10:00,58.33,58.5,58.33,58.48,29200.0,44.7904,44.921,44.7904,44.9056,29200.0
2011-10-31 13:20:00,58.47,58.51,58.44,58.47,27500.0,44.8979,44.9287,44.8749,44.8979,27500.0
2011-10-31 13:30:00,58.48,58.6,58.34,58.54,85000.0,44.9056,44.9978,44.7981,44.9517,85000.0
2011-10-31 13:40:00,58.53,58.57,58.45,58.55,39900.0,44.944,44.9747,44.8826,44.9594,39900.0
2011-10-31 13:50:00,58.56,58.64,58.56,58.58,52200.0,44.9671,45.0285,44.9671,44.9824,52200.0
2011-10-31 14:00:00,58.58,58.59,58.5,58.58,75500.0,44.9824,44.9901,44.921,44.9824,75500.0
2011-10-31 14:10:00,58.58,58.59,58.49,58.56,27900.0,44.9824,44.9901,44.9133,44.9671,27900.0
2011-10-31 14:20:00,58.58,58.66,58.52,58.64,43900.0,44.9824,45.0438,44.9363,45.0285,43900.0
2011-10-31 14:30:00,58.65,58.71,58.4,58.42,80300.0,45.0362,45.0822,44.8442,44.8596,80300.0
2011-10-31 14:40:00,58.42,58.49,58.38,58.38,48500.0,44.8596,44.9133,44.8288,44.8288,48500.0
2011-10-31 14:50:00,58.38,58.39,58.24,58.32,97900.0,44.8288,44.8365,44.7213,44.7828,97900.0
2011-10-31 15:00:00,58.33,58.34,58.18,58.18,43600.0,44.7904,44.7981,44.6753,44.6753,43600.0
2011-10-31 15:10:00,58.19,58.28,58.05,58.06,43300.0,44.6829,44.752,44.5754,44.5831,43300.0
2011-10-31 15:20:00,58.04,58.13,57.92,57.93,57400.0,44.5678,44.6369,44.4756,44.4833,57400.0
2011-10-31 15:30:00,57.92,58.1,57.88,58.08,93100.0,44.4756,44.6138,44.4449,44.5985,93100.0
2011-10-31 15:40:00,58.07,58.1,57.88,58.02,165600.0,44.5908,44.6138,44.4449,44.5524,165600.0
2011-10-31 15:50:00,58.02,58.09,57.75,57.75,212000.0,44.5524,44.6062,44.3451,44.3451,212000.0
2011-11-01 09:30:00,56.26,56.44,55.56,55.93,104300.0,43.2009,43.3392,42.6634,42.9475,104300.0
2011-11-01 09:40:00,55.93,56.03,55.41,55.41,80100.0,42.9475,43.0243,42.5482,42.5482,80100.0
2011-11-01 09:50:00,55.39,55.56,55.33,55.49,67500.0,42.5329,42.6634,42.4868,42.6097,67500.0
2011-11-01 10:00:00,55.46,55.57,55.22,55.57,80300.0,42.5866,42.6711,42.4023,42.6711,80300.0
2011-11-01 10:10:00,55.58,55.87,55.52,55.81,45600.0,42.6788,42.9015,42.6327,42.8554,45600.0
2011-11-01 10:20:00,55.8,55.95,55.69,55.83,64900.0,42.8477,42.9629,42.7632,42.8707,64900.0
2011-11-01 10:30:00,55.83,55.88,55.71,55.73,67100.0,42.8707,42.9091,42.7786,42.794,67100.0
2011-11-01 10:40:00,55.72,55.76,55.57,55.61,43400.0,42.7863,42.817,42.6711,42.7018,43400.0
2011-11-01 10:50:00,55.61,55.69,55.52,55.55,71600.0,42.7018,42.7632,42.6327,42.6557,71600.0
2011-11-01 11:00:00,55.54,55.66,55.53,55.55,56000.0,42.6481,42.7402,42.6404,42.6557,56000.0
2011-11-01 11:10:00,55.53,55.64,55.51,55.6,36700.0,42.6404,42.7248,42.625,42.6941,36700.0
2011-11-01 11:20:00,55.62,55.63,55.46,55.46,42500.0,42.7095,42.7172,42.5866,42.5866,42500.0
2011-11-01 11:30:00,55.45,55.46,55.0,55.05,123500.0,42.5789,42.5866,42.2334,42.2718,123500.0
2011-11-01 11:40:00,55.05,55.13,54.91,54.97,37100.0,42.2718,42.3332,42.1643,42.2104,37100.0
2011-11-01 11:50:00,54.98,55.0,54.87,54.94,33500.0,42.218,42.2334,42.1336,42.1873,33500.0
2011-11-01 12:00:00,54.93,55.11,54.84,55.04,72600.0,42.1797,42.3179,42.1105,42.2641,72600.0
2011-11-01 12:10:00,55.04,55.17,54.98,54.98,45400.0,42.2641,42.3639,42.218,42.218,45400.0
2011-11-01 12:20:00,54.98,55.11,54.9,55.05,50500.0,42.218,42.3179,42.1566,42.2718,50500.0
2011-11-01 12:30:00,55.05,55.07,54.9,54.94,50800.0,42.2718,42.2872,42.1566,42.1873,50800.0
2011-11-01 12:40:00,54.95,54.99,54.75,54.77,39700.0,42.195,42.2257,42.0414,42.0568,39700.0
2011-11-01 12:50:00,54.75,54.8,54.65,54.72,33900.0,42.0414,42.0798,41.9646,42.0184,33900.0
2011-11-01 13:00:00,54.69,54.86,54.58,54.7,48100.0,41.9954,42.1259,41.9109,42.003,48100.0
2011-11-01 13:10:00,54.69,54.76,54.63,54.69,41900.0,41.9954,42.0491,41.9493,41.9954,41900.0
2011-11-01 13:20:00,54.68,55.06,54.64,54.97,83200.0,41.9877,42.2795,41.957,42.2104,83200.0
2011-11-01 13:30:00,54.98,55.18,54.88,54.99,87800.0,42.218,42.3716,42.1413,42.2257,87800.0
2011-11-01 13:40:00,54.98,55.22,54.97,55.07,47700.0,42.218,42.4023,42.2104,42.2872,47700.0
2011-11-01 13:50:00,55.09,55.25,55.0,55.15,150500.0,42.3025,42.4254,42.2334,42.3486,150500.0
2011-11-01 14:00:00,55.13,55.22,55.07,55.19,61500.0,42.3332,42.4023,42.2872,42.3793,61500.0
2011-11-01 14:10:00,55.19,55.23,55.05,55.11,53600.0,42.3793,42.41,42.2718,42.3179,53600.0
2011-11-01 14:20:00,55.13,55.34,55.12,55.22,44700.0,42.3332,42.4945,42.3255,42.4023,44700.0
2011-11-01 14:30:00,55.19,55.29,55.05,55.11,54400.0,42.3793,42.4561,42.2718,42.3179,54400.0
2011-11-01 14:40:00,55.09,55.22,55.03,55.03,47000.0,42.3025,42.4023,42.2564,42.2564,47000.0
2011-11-01 14:50:00,55.03,55.17,54.92,54.96,47500.0,42.2564,42.3639,42.172,42.2027,47500.0
2011-11-01 15:00:00,54.96,55.0,54.62,54.69,80000.0,42.2027,42.2334,41.9416,41.9954,80000.0
2011-11-01 15:10:00,54.69,54.94,54.67,54.89,72600.0,41.9954,42.1873,41.98,42.1489,72600.0
2011-11-01 15:20:00,54.9,54.97,54.73,54.91,67100.0,42.1566,42.2104,42.0261,42.1643,67100.0
2011-11-01 15:30:00,54.91,55.19,54.91,55.16,108800.0,42.1643,42.3793,42.1643,42.3563,108800.0
2011-11-01 15:40:00,55.16,55.16,54.72,54.96,192000.0,42.3563,42.3563,42.0184,42.2027,192000.0
2011-11-01 15:50:00,54.94,55.07,54.77,54.99,269300.0,42.1873,42.2872,42.0568,42.2257,269300.0
2011-11-02 09:30:00,55.89,56.02,55.46,55.69,53900.0,42.9168,43.0166,42.5866,42.7632,53900.0
2011-11-02 09:40:00,55.69,56.04,55.69,55.85,30400.0,42.7632,43.032,42.7632,42.8861,30400.0
2011-11-02 09:50:00,55.87,55.87,55.66,55.75,27500.0,42.9015,42.9015,42.7402,42.8093,27500.0
2011-11-02 10:00:00,55.78,55.94,55.65,55.73,32900.0,42.8323,42.9552,42.7325,42.794,32900.0
2011-11-02 10:10:00,55.71,55.79,55.59,55.59,27600.0,42.7786,42.84,42.6865,42.6865,27600.0
2011-11-02 10:20:00,55.59,55.77,55.54,55.76,27100.0,42.6865,42.8247,42.6481,42.817,27100.0
2011-11-02 10:30:00,55.78,55.8,55.56,55.65,26700.0,42.8323,42.8477,42.6634,42.7325,26700.0
2011-11-02 10:40:00,55.65,56.05,55.65,56.05,32500.0,42.7325,43.0397,42.7325,43.0397,32500.0
2011-11-02 10:50:00,56.08,56.15,55.95,55.96,36600.0,43.0627,43.1165,42.9629,42.9706,36600.0
2011-11-02 11:00:00,55.96,56.09,55.95,56.01,21300.0,42.9706,43.0704,42.9629,43.009,21300.0
2011-11-02 11:10:00,56.01,56.15,55.93,56.15,17000.0,43.009,43.1165,42.9475,43.1165,17000.0
2011-11-02 11:20:00,56.15,56.2,56.04,56.05,20700.0,43.1165,43.1549,43.032,43.0397,20700.0
2011-11-02 11:30:00,56.05,56.11,56.0,56.08,21400.0,43.0397,43.0858,43.0013,43.0627,21400.0
2011-11-02 11:40:00,56.08,56.16,56.08,56.08,17800.0,43.0627,43.1241,43.0627,43.0627,17800.0
2011-11-02 11:50:00,56.09,56.13,56.02,56.1,14500.0,43.0704,43.1011,43.0166,43.0781,14500.0
2011-11-02 12:00:00,56.1,56.12,56.06,56.11,18500.0,43.0781,43.0934,43.0474,43.0858,18500.0
2011-11-02 12:10:00,56.12,56.14,56.0,56.0,20600.0,43.0934,43.1088,43.0013,43.0013,20600.0
2011-11-02 12:20:00,56.03,56.15,56.01,56.11,20900.0,43.0243,43.1165,43.009,43.0858,20900.0
2011-11-02 12:30:00,56.11,56.18,55.97,56.12,27800.0,43.0858,43.1395,42.9782,43.0934,27800.0
2011-11-02 12:40:00,56.11,56.23,55.93,55.93,35800.0,43.0858,43.1779,42.9475,42.9475,35800.0
2011-11-02 12:50:00,55.89,55.98,55.84,55.84,19100.0,42.9168,42.9859,42.8784,42.8784,19100.0
2011-11-02 13:00:00,55.83,55.87,55.66,55.72,81300.0,42.8707,42.9015,42.7402,42.7863,81300.0
2011-11-02 13:10:00,55.73,55.81,55.73,55.75,26000.0,42.794,42.8554,42.794,42.8093,26000.0
2011-11-02 13:20:00,55.74,55.78,55.63,55.75,26100.0,42.8016,42.8323,42.7172,42.8093,26100.0
2011-11-02 13:30:00,55.74,55.75,55.66,55.66,27400.0,42.8016,42.8093,42.7402,42.7402,27400.0
2011-11-02 13:40:00,55.67,55.81,55.64,55.78,25900.0,42.7479,42.8554,42.7248,42.8323,25900.0
2011-11-02 13:50:00,55.79,55.8,55.66,55.67,24900.0,42.84,42.8477,42.7402,42.7479,24900.0
2011-11-02 14:00:00,55.66,55.78,55.55,55.63,68700.0,42.7402,42.8323,42.6557,42.7172,68700.0
2011-11-02 14:10:00,55.62,55.76,55.51,55.63,49600.0,42.7095,42.817,42.625,42.7172,49600.0
2011-11-02 14:20:00,55.63,55.73,55.56,55.59,60800.0,42.7172,42.794,42.6634,42.6865,60800.0
2011-11-02 14:30:00,55.6,55.82,55.54,55.77,84100.0,42.6941,42.8631,42.6481,42.8247,84100.0
2011-11-02 14:40:00,55.75,55.94,55.7,55.92,73100.0,42.8093,42.9552,42.7709,42.9399,73100.0
2011-11-02 14:50:00,55.91,56.07,55.86,55.94,89800.0,42.9322,43.055,42.8938,42.9552,89800.0
2011-11-02 15:00:00,55.94,56.07,55.86,56.02,51800.0,42.9552,43.055,42.8938,43.0166,51800.0
2011-11-02 15:10:00,56.01,56.04,55.93,55.97,64900.0,43.009,43.032,42.9475,42.9782,64900.0
2011-11-02 15:20:00,55.96,56.05,55.85,55.92,74200.0,42.9706,43.0397,42.8861,42.9399,74200.0
2011-11-02 15:30:00,55.92,56.01,55.72,55.77,83600.0,42.9399,43.009,42.7863,42.8247,83600.0
2011-11-02 15:40:00,55.77,55.85,55.62,55.7,94700.0,42.8247,42.8861,42.7095,42.7709,94700.0
2011-11-02 15:50:00,55.69,55.84,55.67,55.81,118000.0,42.7632,42.8784,42.7479,42.8554,118000.0
2011-11-03 09:30:00,56.28,56.75,56.16,56.75,82000.0,43.2163,43.5772,43.1241,43.5772,82000.0
2011-11-03 09:40:00,56.74,56.74,56.5,56.51,46400.0,43.5695,43.5695,43.3852,43.3929,46400.0
2011-11-03 09:50:00,56.53,56.59,56.39,56.53,48100.0,43.4083,43.4543,43.3008,43.4083,48100.0
2011-11-03 10:00:00,56.56,56.57,56.16,56.27,77300.0,43.4313,43.439,43.1241,43.2086,77300.0
2011-11-03 10:10:00,56.31,56.42,56.15,56.41,38600.0,43.2393,43.3238,43.1165,43.3161,38600.0
2011-11-03 10:20:00,56.37,56.43,56.25,56.25,41700.0,43.2854,43.3315,43.1933,43.1933,41700.0
2011-11-03 10:30:00,56.25,56.42,56.25,56.28,27100.0,43.1933,43.3238,43.1933,43.2163,27100.0
2011-11-03 10:40:00,56.28,56.6,56.28,56.45,32400.0,43.2163,43.462,43.2163,43.3468,32400.0
2011-11-03 10:50:00,56.45,56.59,56.4,56.42,21800.0,43.3468,43.4543,43.3084,43.3238,21800.0
2011-11-03 11:00:00,56.42,56.52,56.35,56.42,30400.0,43.3238,43.4006,43.27,43.3238,30400.0
2011-11-03 11:10:00,56.43,56.63,56.43,56.61,28300.0,43.3315,43.485,43.3315,43.4697,28300.0
2011-11-03 11:20:00,56.6,56.75,56.6,56.7,37200.0,43.462,43.5772,43.462,43.5388,37200.0
2011-11-03 11:30:00,56.7,56.78,56.65,56.68,45800.0,43.5388,43.6002,43.5004,43.5234,45800.0
2011-11-03 11:40:00,56.65,56.69,56.6,56.67,27600.0,43.5004,43.5311,43.462,43.5158,27600.0
2011-11-03 11:50:00,56.67,56.77,56.65,56.7,34200.0,43.5158,43.5926,43.5004,43.5388,34200.0
2011-11-03 12:00:00,56.69,56.87,56.67,56.86,23800.0,43.5311,43.6693,43.5158,43.6617,23800.0
2011-11-03 12:10:00,56.87,56.93,56.84,56.9,34900.0,43.6693,43.7154,43.6463,43.6924,34900.0
2011-11-03 12:20:00,56.89,57.1,56.85,57.07,57800.0,43.6847,43.846,43.654,43.8229,57800.0
2011-11-03 12:30:00,57.06,57.1,56.83,56.84,46900.0,43.8152,43.846,43.6386,43.6463,46900.0
2011-11-03 12:40:00,56.83,56.96,56.75,56.95,79600.0,43.6386,43.7384,43.5772,43.7308,79600.0
2011-11-03 12:50:00,56.96,57.0,56.93,56.96,12400.0,43.7384,43.7692,43.7154,43.7384,12400.0
2011-11-03 13:00:00,56.96,57.03,56.9,57.03,18800.0,43.7384,43.7922,43.6924,43.7922,18800.0
2011-11-03 13:10:00,57.02,57.1,57.02,57.05,16300.0,43.7845,43.846,43.7845,43.8076,16300.0
2011-11-03 13:20:00,57.05,57.16,57.05,57.11,40200.0,43.8076,43.892,43.8076,43.8536,40200.0
2011-11-03 13:30:00,57.11,57.23,57.09,57.22,35500.0,43.8536,43.9458,43.8383,43.9381,35500.0
2011-11-03 13:40:00,57.24,57.41,57.17,57.39,81800.0,43.9535,44.084,43.8997,44.0686,81800.0
2011-11-03 13:50:00,57.39,57.47,57.39,57.47,47400.0,44.0686,44.1301,44.0686,44.1301,47400.0
2011-11-03 14:00:00,57.47,57.5,57.31,57.38,38500.0,44.1301,44.1531,44.0072,44.061,38500.0
2011-11-03 14:10:00,57.41,57.41,57.23,57.26,26800.0,44.084,44.084,43.9458,43.9688,26800.0
2011-11-03 14:20:00,57.25,57.25,57.1,57.14,27800.0,43.9611,43.9611,43.846,43.8767,27800.0
2011-11-03 14:30:00,57.14,57.29,57.08,57.28,74400.0,43.8767,43.9918,43.8306,43.9842,74400.0
2011-11-03 14:40:00,57.27,57.28,57.06,57.15,53400.0,43.9765,43.9842,43.8152,43.8843,53400.0
2011-11-03 14:50:00,57.16,57.27,57.14,57.21,48100.0,43.892,43.9765,43.8767,43.9304,48100.0
2011-11-03 15:00:00,57.23,57.4,57.23,57.39,47500.0,43.9458,44.0763,43.9458,44.0686,47500.0
2011-11-03 15:10:00,57.39,57.44,57.3,57.34,53800.0,44.0686,44.107,43.9995,44.0302,53800.0
2011-11-03 15:20:00,57.35,57.45,57.33,57.43,36200.0,44.0379,44.1147,44.0226,44.0994,36200.0
2011-11-03 15:30:00,57.43,57.53,57.36,57.41,71300.0,44.0994,44.1761,44.0456,44.084,71300.0
2011-11-03 15:40:00,57.4,57.45,57.29,57.37,79200.0,44.0763,44.1147,43.9918,44.0533,79200.0
2011-11-03 15:50:00,57.36,57.51,57.36,57.39,150100.0,44.0456,44.1608,44.0456,44.0686,150100.0
2011-11-04 09:30:00,57.17,57.17,56.7,56.84,35000.0,43.8997,43.8997,43.5388,43.6463,35000.0
2011-11-04 09:40:00,56.85,57.08,56.8,57.02,33500.0,43.654,43.8306,43.6156,43.7845,33500.0
2011-11-04 09:50:00,57.02,57.07,56.6,56.6,62200.0,43.7845,43.8229,43.462,43.462,62200.0
2011-11-04 10:00:00,56.6,56.77,56.52,56.74,78000.0,43.462,43.5926,43.4006,43.5695,78000.0
2011-11-04 10:10:00,56.77,56.98,56.57,56.6,56800.0,43.5926,43.7538,43.439,43.462,56800.0
2011-11-04 10:20:00,56.63,56.65,56.5,56.6,29300.0,43.485,43.5004,43.3852,43.462,29300.0
2011-11-04 10:30:00,56.57,56.62,56.42,56.47,24200.0,43.439,43.4774,43.3238,43.3622,24200.0
2011-11-04 10:40:00,56.5,56.66,56.49,56.66,22000.0,43.3852,43.5081,43.3775,43.5081,22000.0
2011-11-04 10:50:00,56.66,56.71,56.6,56.71,22200.0,43.5081,43.5465,43.462,43.5465,22200.0
2011-11-04 11:00:00,56.7,56.77,56.67,56.7,26400.0,43.5388,43.5926,43.5158,43.5388,26400.0
2011-11-04 11:10:00,56.71,56.77,56.66,56.69,28800.0,43.5465,43.5926,43.5081,43.5311,28800.0
2011-11-04 11:20:00,56.69,56.78,56.65,56.77,21900.0,43.5311,43.6002,43.5004,43.5926,21900.0
2011-11-04 11:30:00,56.76,56.9,56.74,56.89,23100.0,43.5849,43.6924,43.5695,43.6847,23100.0
2011-11-04 11:40:00,56.9,56.99,56.87,56.89,31900.0,43.6924,43.7615,43.6693,43.6847,31900.0
2011-11-04 11:50:00,56.88,56.93,56.85,56.91,30200.0,43.677,43.7154,43.654,43.7001,30200.0
2011-11-04 12:00:00,56.91,56.97,56.9,56.91,21300.0,43.7001,43.7461,43.6924,43.7001,21300.0
2011-11-04 12:10:00,56.92,56.98,56.9,56.95,20500.0,43.7077,43.7538,43.6924,43.7308,20500.0
2011-11-04 12:20:00,56.94,57.0,56.94,56.98,15300.0,43.7231,43.7692,43.7231,43.7538,15300.0
2011-11-04 12:30:00,56.99,57.0,56.94,56.95,17900.0,43.7615,43.7692,43.7231,43.7308,17900.0
2011-11-04 12:40:00,56.96,56.99,56.9,56.94,23600.0,43.7384,43.7615,43.6924,43.7231,23600.0
2011-11-04 12:50:00,56.93,56.98,56.9,56.96,19500.0,43.7154,43.7538,43.6924,43.7384,19500.0
2011-11-04 13:00:00,56.97,57.06,56.97,57.05,23200.0,43.7461,43.8152,43.7461,43.8076,23200.0
2011-11-04 13:10:00,57.05,57.24,57.05,57.14,54800.0,43.8076,43.9535,43.8076,43.8767,54800.0
2011-11-04 13:20:00,57.13,57.17,57.05,57.06,14000.0,43.869,43.8997,43.8076,43.8152,14000.0
2011-11-04 13:30:00,57.05,57.07,56.98,56.99,23100.0,43.8076,43.8229,43.7538,43.7615,23100.0
2011-11-04 13:40:00,57.0,57.26,56.99,57.21,27900.0,43.7692,43.9688,43.7615,43.9304,27900.0
2011-11-04 13:50:00,57.2,57.26,57.15,57.21,12600.0,43.9227,43.9688,43.8843,43.9304,12600.0
2011-11-04 14:00:00,57.21,57.25,57.17,57.25,20800.0,43.9304,43.9611,43.8997,43.9611,20800.0
2011-11-04 14:10:00,57.25,57.25,57.14,57.21,17500.0,43.9611,43.9611,43.8767,43.9304,17500.0
2011-11-04 14:20:00,57.21,57.3,57.16,57.23,23200.0,43.9304,43.9995,43.892,43.9458,23200.0
2011-11-04 14:30:00,57.25,57.28,57.11,57.12,17600.0,43.9611,43.9842,43.8536,43.8613,17600.0
2011-11-04 14:40:00,57.13,57.35,57.13,57.26,26800.0,43.869,44.0379,43.869,43.9688,26800.0
2011-11-04 14:50:00,57.24,57.28,57.18,57.27,20500.0,43.9535,43.9842,43.9074,43.9765,20500.0
2011-11-04 15:00:00,57.28,57.28,57.01,57.01,18200.0,43.9842,43.9842,43.7768,43.7768,18200.0
2011-11-04 15:10:00,57.01,57.08,57.0,57.03,26800.0,43.7768,43.8306,43.7692,43.7922,26800.0
2011-11-04 15:20:00,57.02,57.08,57.0,57.01,28200.0,43.7845,43.8306,43.7692,43.7768,28200.0
2011-11-04 15:30:00,57.02,57.09,57.0,57.02,43700.0,43.7845,43.8383,43.7692,43.7845,43700.0
2011-11-04 15:40:00,57.03,57.27,57.03,57.19,36300.0,43.7922,43.9765,43.7922,43.9151,36300.0
2011-11-04 15:50:00,57.18,57.2,57.01,57.2,104400.0,43.9074,43.9227,43.7768,43.9227,104400.0
2011-11-07 09:30:00,57.09,57.2,56.87,57.11,77900.0,43.8383,43.9227,43.6693,43.8536,77900.0
2011-11-07 09:40:00,57.11,57.41,57.0,57.37,39500.0,43.8536,44.084,43.7692,44.0533,39500.0
2011-11-07 09:50:00,57.36,57.45,57.26,57.29,30500.0,44.0456,44.1147,43.9688,43.9918,30500.0
2011-11-07 10:00:00,57.3,57.35,57.15,57.31,35500.0,43.9995,44.0379,43.8843,44.0072,35500.0
2011-11-07 10:10:00,57.33,57.4,57.21,57.23,31200.0,44.0226,44.0763,43.9304,43.9458,31200.0
2011-11-07 10:20:00,57.21,57.33,57.17,57.17,42900.0,43.9304,44.0226,43.8997,43.8997,42900.0
2011-11-07 10:30:00,57.16,57.27,57.07,57.15,37300.0,43.892,43.9765,43.8229,43.8843,37300.0
2011-11-07 10:40:00,57.13,57.14,57.0,57.05,35700.0,43.869,43.8767,43.7692,43.8076,35700.0
2011-11-07 10:50:00,57.06,57.08,56.95,57.0,30400.0,43.8152,43.8306,43.7308,43.7692,30400.0
2011-11-07 11:00:00,56.98,57.09,56.96,57.05,27700.0,43.7538,43.8383,43.7384,43.8076,27700.0
2011-11-07 11:10:00,57.04,57.18,57.03,57.05,31800.0,43.7999,43.9074,43.7922,43.8076,31800.0
2011-11-07 11:20:00,57.05,57.13,56.98,57.05,32900.0,43.8076,43.869,43.7538,43.8076,32900.0
2011-11-07 11:30:00,57.04,57.19,57.01,57.18,33000.0,43.7999,43.9151,43.7768,43.9074,33000.0
2011-11-07 11:40:00,57.18,57.25,57.08,57.21,30400.0,43.9074,43.9611,43.8306,43.9304,30400.0
2011-11-07 11:50:00,57.2,57.29,57.2,57.23,27000.0,43.9227,43.9918,43.9227,43.9458,27000.0
2011-11-07 12:00:00,57.23,57.35,57.23,57.28,26000.0,43.9458,44.0379,43.9458,43.9842,26000.0
2011-11-07 12:10:00,57.27,57.35,57.07,57.08,61700.0,43.9765,44.0379,43.8229,43.8306,61700.0
2011-11-07 12:20:00,57.08,57.13,57.06,57.09,24000.0,43.8306,43.869,43.8152,43.8383,24000.0
2011-11-07 12:30:00,57.09,57.11,57.06,57.08,28900.0,43.8383,43.8536,43.8152,43.8306,28900.0
2011-11-07 12:40:00,57.08,57.15,57.08,57.13,16700.0,43.8306,43.8843,43.8306,43.869,16700.0
2011-11-07 12:50:00,57.13,57.31,57.13,57.28,22900.0,43.869,44.0072,43.869,43.9842,22900.0
2011-11-07 13:00:00,57.27,57.27,57.16,57.19,17500.0,43.9765,43.9765,43.892,43.9151,17500.0
2011-11-07 13:10:00,57.19,57.41,57.19,57.39,19600.0,43.9151,44.084,43.9151,44.0686,19600.0
2011-11-07 13:20:00,57.41,57.45,57.37,57.4,19400.0,44.084,44.1147,44.0533,44.0763,19400.0
2011-11-07 13:30:00,57.4,57.44,57.4,57.41,16900.0,44.0763,44.107,44.0763,44.084,16900.0
2011-11-07 13:40:00,57.41,57.45,57.4,57.4,17800.0,44.084,44.1147,44.0763,44.0763,17800.0
2011-11-07 13:50:00,57.4,57.66,57.38,57.6,39300.0,44.0763,44.276,44.061,44.2299,39300.0
2011-11-07 14:00:00,57.6,57.73,57.57,57.62,35300.0,44.2299,44.3297,44.2069,44.2452,35300.0
2011-11-07 14:10:00,57.62,57.75,57.62,57.69,28900.0,44.2452,44.3451,44.2452,44.299,28900.0
2011-11-07 14:20:00,57.7,57.8,57.7,57.76,22500.0,44.3067,44.3835,44.3067,44.3528,22500.0
2011-11-07 14:30:00,57.74,57.8,57.69,57.8,21000.0,44.3374,44.3835,44.299,44.3835,21000.0
2011-11-07 14:40:00,57.78,57.78,57.62,57.69,36600.0,44.3681,44.3681,44.2452,44.299,36600.0
2011-11-07 14:50:00,57.69,57.83,57.66,57.81,26800.0,44.299,44.4065,44.276,44.3911,26800.0
2011-11-07 15:00:00,57.81,57.9,57.75,57.86,36400.0,44.3911,44.4603,44.3451,44.4295,36400.0
2011-11-07 15:10:00,57.87,57.98,57.87,57.88,41800.0,44.4372,44.5217,44.4372,44.4449,41800.0
2011-11-07 15:20:00,57.88,57.99,57.87,57.92,40900.0,44.4449,44.5294,44.4372,44.4756,40900.0
2011-11-07 15:30:00,57.91,58.13,57.9,58.09,108900.0,44.4679,44.6369,44.4603,44.6062,108900.0
2011-11-07 15:40:00,58.08,58.15,57.98,58.12,96600.0,44.5985,44.6522,44.5217,44.6292,96600.0
2011-11-07 15:50:00,58.12,58.3,58.08,58.21,167600.0,44.6292,44.7674,44.5985,44.6983,167600.0
2011-11-08 09:30:00,58.57,58.57,58.0,58.07,39500.0,44.9747,44.9747,44.537,44.5908,39500.0
2011-11-08 09:40:00,58.08,58.44,58.08,58.11,41900.0,44.5985,44.8749,44.5985,44.6215,41900.0
2011-11-08 09:50:00,58.12,58.47,58.1,58.44,21400.0,44.6292,44.8979,44.6138,44.8749,21400.0
2011-11-08 10:00:00,58.44,58.44,58.14,58.24,26300.0,44.8749,44.8749,44.6445,44.7213,26300.0
2011-11-08 10:10:00,58.22,58.22,58.02,58.15,53000.0,44.706,44.706,44.5524,44.6522,53000.0
2011-11-08 10:20:00,58.17,58.17,57.87,57.95,50700.0,44.6676,44.6676,44.4372,44.4986,50700.0
2011-11-08 10:30:00,57.93,58.02,57.85,57.96,26700.0,44.4833,44.5524,44.4219,44.5063,26700.0
2011-11-08 10:40:00,57.96,58.03,57.89,57.92,26200.0,44.5063,44.5601,44.4526,44.4756,26200.0
2011-11-08 10:50:00,57.92,57.94,57.77,57.84,43400.0,44.4756,44.491,44.3604,44.4142,43400.0
2011-11-08 11:00:00,57.84,57.91,57.64,57.67,41300.0,44.4142,44.4679,44.2606,44.2836,41300.0
2011-11-08 11:10:00,57.65,57.72,57.57,57.59,22900.0,44.2683,44.322,44.2069,44.2222,22900.0
2011-11-08 11:20:00,57.61,57.7,57.53,57.7,22300.0,44.2376,44.3067,44.1761,44.3067,22300.0
2011-11-08 11:30:00,57.71,57.73,57.56,57.63,26900.0,44.3144,44.3297,44.1992,44.2529,26900.0
2011-11-08 11:40:00,57.62,57.8,57.59,57.78,25200.0,44.2452,44.3835,44.2222,44.3681,25200.0
2011-11-08 11:50:00,57.79,57.8,57.63,57.64,22400.0,44.3758,44.3835,44.2529,44.2606,22400.0
2011-11-08 12:00:00,57.65,57.76,57.58,57.76,20300.0,44.2683,44.3528,44.2145,44.3528,20300.0
2011-11-08 12:10:00,57.76,57.76,57.7,57.76,19500.0,44.3528,44.3528,44.3067,44.3528,19500.0
2011-11-08 12:20:00,57.75,57.78,57.68,57.78,36800.0,44.3451,44.3681,44.2913,44.3681,36800.0
2011-11-08 12:30:00,57.78,57.96,57.78,57.93,62000.0,44.3681,44.5063,44.3681,44.4833,62000.0
2011-11-08 12:40:00,57.93,58.03,57.86,57.91,27000.0,44.4833,44.5601,44.4295,44.4679,27000.0
2011-11-08 12:50:00,57.9,57.95,57.84,57.91,24900.0,44.4603,44.4986,44.4142,44.4679,24900.0
2011-11-08 13:00:00,57.91,58.04,57.88,57.93,20000.0,44.4679,44.5678,44.4449,44.4833,20000.0
2011-11-08 13:10:00,57.92,58.02,57.88,58.01,27000.0,44.4756,44.5524,44.4449,44.5447,27000.0
2011-11-08 13:20:00,58.0,58.13,57.97,58.12,23900.0,44.537,44.6369,44.514,44.6292,23900.0
2011-11-08 13:30:00,58.12,58.22,58.05,58.21,31600.0,44.6292,44.706,44.5754,44.6983,31600.0
2011-11-08 13:40:00,58.22,58.47,58.2,58.39,45900.0,44.706,44.8979,44.6906,44.8365,45900.0
2011-11-08 13:50:00,58.39,58.43,58.25,58.25,43100.0,44.8365,44.8672,44.729,44.729,43100.0
2011-11-08 14:00:00,58.24,58.31,58.06,58.07,69100.0,44.7213,44.7751,44.5831,44.5908,69100.0
2011-11-08 14:10:00,58.08,58.27,58.07,58.21,31400.0,44.5985,44.7444,44.5908,44.6983,31400.0
2011-11-08 14:20:00,58.2,58.47,58.2,58.47,34700.0,44.6906,44.8979,44.6906,44.8979,34700.0
2011-11-08 14:30:00,58.44,58.58,58.44,58.52,28600.0,44.8749,44.9824,44.8749,44.9363,28600.0
2011-11-08 14:40:00,58.52,58.54,58.43,58.48,39300.0,44.9363,44.9517,44.8672,44.9056,39300.0
2011-11-08 14:50:00,58.48,58.53,58.42,58.51,26400.0,44.9056,44.944,44.8596,44.9287,26400.0
2011-11-08 15:00:00,58.49,58.5,58.34,58.39,63600.0,44.9133,44.921,44.7981,44.8365,63600.0
2011-11-08 15:10:00,58.39,58.56,58.39,58.51,54700.0,44.8365,44.9671,44.8365,44.9287,54700.0
2011-11-08 15:20:00,58.53,58.56,58.42,58.52,48000.0,44.944,44.9671,44.8596,44.9363,48000.0
2011-11-08 15:30:00,58.55,58.64,58.53,58.63,65100.0,44.9594,45.0285,44.944,45.0208,65100.0
2011-11-08 15:40:00,58.63,58.64,58.45,58.56,77500.0,45.0208,45.0285,44.8826,44.9671,77500.0
2011-11-08 15:50:00,58.57,58.63,58.51,58.56,139600.0,44.9747,45.0208,44.9287,44.9671,139600.0
2011-11-09 09:30:00,57.61,57.85,57.33,57.47,72100.0,44.2376,44.4219,44.0226,44.1301,72100.0
2011-11-09 09:40:00,57.47,57.78,57.42,57.69,51300.0,44.1301,44.3681,44.0917,44.299,51300.0
2011-11-09 09:50:00,57.68,57.75,57.46,57.5,43400.0,44.2913,44.3451,44.1224,44.1531,43400.0
2011-11-09 10:00:00,57.47,57.66,57.43,57.54,45800.0,44.1301,44.276,44.0994,44.1838,45800.0
2011-11-09 10:10:00,57.53,57.67,57.46,57.46,52700.0,44.1761,44.2836,44.1224,44.1224,52700.0
2011-11-09 10:20:00,57.49,57.56,57.28,57.31,52900.0,44.1454,44.1992,43.9842,44.0072,52900.0
2011-11-09 10:30:00,57.31,57.38,57.25,57.28,44700.0,44.0072,44.061,43.9611,43.9842,44700.0
2011-11-09 10:40:00,57.28,57.77,57.28,57.76,51200.0,43.9842,44.3604,43.9842,44.3528,51200.0
2011-11-09 10:50:00,57.75,57.8,57.66,57.72,35200.0,44.3451,44.3835,44.276,44.322,35200.0
2011-11-09 11:00:00,57.7,57.8,57.59,57.77,27800.0,44.3067,44.3835,44.2222,44.3604,27800.0
2011-11-09 11:10:00,57.77,57.94,57.76,57.91,42300.0,44.3604,44.491,44.3528,44.4679,42300.0
2011-11-09 11:20:00,57.91,57.96,57.86,57.91,23700.0,44.4679,44.5063,44.4295,44.4679,23700.0
2011-11-09 11:30:00,57.91,57.93,57.81,57.89,24000.0,44.4679,44.4833,44.3911,44.4526,24000.0
2011-11-09 11:40:00,57.87,57.89,57.77,57.87,18600.0,44.4372,44.4526,44.3604,44.4372,18600.0
2011-11-09 11:50:00,57.88,57.9,57.77,57.77,24000.0,44.4449,44.4603,44.3604,44.3604,24000.0
2011-11-09 12:00:00,57.77,57.82,57.68,57.7,26600.0,44.3604,44.3988,44.2913,44.3067,26600.0
2011-11-09 12:10:00,57.69,57.71,57.6,57.63,12100.0,44.299,44.3144,44.2299,44.2529,12100.0
2011-11-09 12:20:00,57.62,57.66,57.51,57.53,27300.0,44.2452,44.276,44.1608,44.1761,27300.0
2011-11-09 12:30:00,57.52,57.63,57.52,57.59,15700.0,44.1685,44.2529,44.1685,44.2222,15700.0
2011-11-09 12:40:00,57.58,57.65,57.54,57.63,20800.0,44.2145,44.2683,44.1838,44.2529,20800.0
2011-11-09 12:50:00,57.64,57.7,57.59,57.67,20700.0,44.2606,44.3067,44.2222,44.2836,20700.0
2011-11-09 13:00:00,57.67,57.73,57.6,57.66,24800.0,44.2836,44.3297,44.2299,44.276,24800.0
2011-11-09 13:10:00,57.64,57.65,57.48,57.5,24900.0,44.2606,44.2683,44.1377,44.1531,24900.0
2011-11-09 13:20:00,57.5,57.55,57.46,57.53,32200.0,44.1531,44.1915,44.1224,44.1761,32200.0
2011-11-09 13:30:00,57.52,57.6,57.5,57.54,53300.0,44.1685,44.2299,44.1531,44.1838,53300.0
2011-11-09 13:40:00,57.53,57.56,57.46,57.48,44800.0,44.1761,44.1992,44.1224,44.1377,44800.0
2011-11-09 13:50:00,57.48,57.49,57.24,57.31,42700.0,44.1377,44.1454,43.9535,44.0072,42700.0
2011-11-09 14:00:00,57.3,57.3,57.0,57.11,50300.0,43.9995,43.9995,43.7692,43.8536,50300.0
2011-11-09 14:10:00,57.12,57.26,57.1,57.17,52100.0,43.8613,43.9688,43.846,43.8997,52100.0
2011-11-09 14:20:00,57.18,57.24,56.92,57.1,44500.0,43.9074,43.9535,43.7077,43.846,44500.0
2011-11-09 14:30:00,57.09,57.24,57.03,57.16,53800.0,43.8383,43.9535,43.7922,43.892,53800.0
2011-11-09 14:40:00,57.16,57.28,57.05,57.21,42500.0,43.892,43.9842,43.8076,43.9304,42500.0
2011-11-09 14:50:00,57.19,57.29,57.17,57.25,46300.0,43.9151,43.9918,43.8997,43.9611,46300.0
2011-11-09 15:00:00,57.22,57.45,57.21,57.4,55200.0,43.9381,44.1147,43.9304,44.0763,55200.0
2011-11-09 15:10:00,57.4,57.44,57.28,57.37,47800.0,44.0763,44.107,43.9842,44.0533,47800.0
2011-11-09 15:20:00,57.37,57.52,57.24,57.27,121100.0,44.0533,44.1685,43.9535,43.9765,121100.0
2011-11-09 15:30:00,57.26,57.33,57.08,57.09,155400.0,43.9688,44.0226,43.8306,43.8383,155400.0
2011-11-09 15:40:00,57.09,57.2,57.0,57.12,227000.0,43.8383,43.9227,43.7692,43.8613,227000.0
2011-11-09 15:50:00,57.12,57.36,57.04,57.27,458700.0,43.8613,44.0456,43.7999,43.9765,458700.0
2011-11-10 09:30:00,58.23,58.29,58.01,58.18,46600.0,44.7137,44.7597,44.5447,44.6753,46600.0
2011-11-10 09:40:00,58.19,58.34,58.09,58.13,64400.0,44.6829,44.7981,44.6062,44.6369,64400.0
2011-11-10 09:50:00,58.15,58.21,58.01,58.06,90300.0,44.6522,44.6983,44.5447,44.5831,90300.0
2011-11-10 10:00:00,58.05,58.21,58.04,58.2,47200.0,44.5754,44.6983,44.5678,44.6906,47200.0
2011-11-10 10:10:00,58.2,58.22,58.05,58.2,61300.0,44.6906,44.706,44.5754,44.6906,61300.0
2011-11-10 10:20:00,58.2,58.3,58.15,58.24,63900.0,44.6906,44.7674,44.6522,44.7213,63900.0
2011-11-10 10:30:00,58.24,58.35,58.1,58.35,78200.0,44.7213,44.8058,44.6138,44.8058,78200.0
2011-11-10 10:40:00,58.36,58.38,58.2,58.25,95100.0,44.8135,44.8288,44.6906,44.729,95100.0
2011-11-10 10:50:00,58.25,58.48,58.25,58.41,73500.0,44.729,44.9056,44.729,44.8519,73500.0
2011-11-10 11:00:00,58.42,58.54,58.38,58.39,51300.0,44.8596,44.9517,44.8288,44.8365,51300.0
2011-11-10 11:10:00,58.4,58.51,58.28,58.37,56800.0,44.8442,44.9287,44.752,44.8212,56800.0
2011-11-10 11:20:00,58.38,58.55,58.32,58.46,39700.0,44.8288,44.9594,44.7828,44.8903,39700.0
2011-11-10 11:30:00,58.46,58.47,58.2,58.28,79500.0,44.8903,44.8979,44.6906,44.752,79500.0
2011-11-10 11:40:00,58.28,58.57,58.28,58.53,61800.0,44.752,44.9747,44.752,44.944,61800.0
2011-11-10 11:50:00,58.52,58.53,58.32,58.46,32100.0,44.9363,44.944,44.7828,44.8903,32100.0
2011-11-10 12:00:00,58.47,58.57,58.43,58.54,42900.0,44.8979,44.9747,44.8672,44.9517,42900.0
2011-11-10 12:10:00,58.55,58.57,58.45,58.46,45100.0,44.9594,44.9747,44.8826,44.8903,45100.0
2011-11-10 12:20:00,58.47,58.47,58.24,58.26,32300.0,44.8979,44.8979,44.7213,44.7367,32300.0
2011-11-10 12:30:00,58.26,58.34,58.22,58.34,37800.0,44.7367,44.7981,44.706,44.7981,37800.0
2011-11-10 12:40:00,58.34,58.36,58.23,58.3,32000.0,44.7981,44.8135,44.7137,44.7674,32000.0
2011-11-10 12:50:00,58.3,58.34,58.23,58.32,26000.0,44.7674,44.7981,44.7137,44.7828,26000.0
2011-11-10 13:00:00,58.31,58.36,58.24,58.26,28400.0,44.7751,44.8135,44.7213,44.7367,28400.0
2011-11-10 13:10:00,58.27,58.56,58.27,58.52,34000.0,44.7444,44.9671,44.7444,44.9363,34000.0
2011-11-10 13:20:00,58.53,58.54,58.37,58.39,21200.0,44.944,44.9517,44.8212,44.8365,21200.0
2011-11-10 13:30:00,58.39,58.48,58.28,58.29,31000.0,44.8365,44.9056,44.752,44.7597,31000.0
2011-11-10 13:40:00,58.29,58.4,58.24,58.28,33000.0,44.7597,44.8442,44.7213,44.752,33000.0
2011-11-10 13:50:00,58.27,58.32,58.24,58.3,24100.0,44.7444,44.7828,44.7213,44.7674,24100.0
2011-11-10 14:00:00,58.31,58.35,58.13,58.16,40800.0,44.7751,44.8058,44.6369,44.6599,40800.0
2011-11-10 14:10:00,58.16,58.29,58.14,58.23,25100.0,44.6599,44.7597,44.6445,44.7137,25100.0
2011-11-10 14:20:00,58.22,58.24,58.0,58.03,48700.0,44.706,44.7213,44.537,44.5601,48700.0
2011-11-10 14:30:00,58.04,58.12,58.0,58.06,42800.0,44.5678,44.6292,44.537,44.5831,42800.0
2011-11-10 14:40:00,58.06,58.17,58.05,58.08,31700.0,44.5831,44.6676,44.5754,44.5985,31700.0
2011-11-10 14:50:00,58.09,58.11,57.81,57.82,30600.0,44.6062,44.6215,44.3911,44.3988,30600.0
2011-11-10 15:00:00,57.82,58.02,57.82,57.92,46900.0,44.3988,44.5524,44.3988,44.4756,46900.0
2011-11-10 15:10:00,57.93,58.02,57.9,57.94,48600.0,44.4833,44.5524,44.4603,44.491,48600.0
2011-11-10 15:20:00,57.95,58.15,57.91,58.04,76000.0,44.4986,44.6522,44.4679,44.5678,76000.0
2011-11-10 15:30:00,58.05,58.06,57.89,58.01,99200.0,44.5754,44.5831,44.4526,44.5447,99200.0
2011-11-10 15:40:00,58.0,58.06,57.95,58.0,80900.0,44.537,44.5831,44.4986,44.537,80900.0
2011-11-10 15:50:00,58.0,58.18,57.97,58.08,146200.0,44.537,44.6753,44.514,44.5985,146200.0
2011-11-11 09:30:00,58.72,59.0,58.68,58.82,54200.0,45.0899,45.3049,45.0592,45.1667,54200.0
2011-11-11 09:40:00,58.82,58.99,58.8,58.95,35500.0,45.1667,45.2972,45.1513,45.2665,35500.0
2011-11-11 09:50:00,58.94,59.14,58.9,58.93,32600.0,45.2589,45.4124,45.2281,45.2512,32600.0
2011-11-11 10:00:00,58.94,59.26,58.94,59.09,36300.0,45.2589,45.5046,45.2589,45.374,36300.0
2011-11-11 10:10:00,59.1,59.12,58.91,59.11,45000.0,45.3817,45.3971,45.2358,45.3894,45000.0
2011-11-11 10:20:00,59.1,59.23,59.07,59.22,19300.0,45.3817,45.4815,45.3587,45.4739,19300.0
2011-11-11 10:30:00,59.22,59.41,59.19,59.4,22500.0,45.4739,45.6198,45.4508,45.6121,22500.0
2011-11-11 10:40:00,59.41,59.44,59.3,59.39,20400.0,45.6198,45.6428,45.5353,45.6044,20400.0
2011-11-11 10:50:00,59.4,59.44,59.34,59.34,20500.0,45.6121,45.6428,45.566,45.566,20500.0
2011-11-11 11:00:00,59.35,59.56,59.3,59.55,56700.0,45.5737,45.7349,45.5353,45.7273,56700.0
2011-11-11 11:10:00,59.55,59.67,59.47,59.47,63000.0,45.7273,45.8194,45.6658,45.6658,63000.0
2011-11-11 11:20:00,59.46,59.48,59.29,59.32,20800.0,45.6581,45.6735,45.5276,45.5506,20800.0
2011-11-11 11:30:00,59.33,59.37,59.2,59.22,16100.0,45.5583,45.589,45.4585,45.4739,16100.0
2011-11-11 11:40:00,59.24,59.28,59.22,59.25,15800.0,45.4892,45.5199,45.4739,45.4969,15800.0
2011-11-11 11:50:00,59.24,59.29,59.21,59.26,10700.0,45.4892,45.5276,45.4662,45.5046,10700.0
2011-11-11 12:00:00,59.26,59.39,59.26,59.34,21800.0,45.5046,45.6044,45.5046,45.566,21800.0
2011-11-11 12:10:00,59.33,59.4,59.28,59.36,18600.0,45.5583,45.6121,45.5199,45.5814,18600.0
2011-11-11 12:20:00,59.37,59.41,59.26,59.31,15300.0,45.589,45.6198,45.5046,45.543,15300.0
2011-11-11 12:30:00,59.3,59.3,59.2,59.22,12500.0,45.5353,45.5353,45.4585,45.4739,12500.0
2011-11-11 12:40:00,59.21,59.22,59.17,59.22,11900.0,45.4662,45.4739,45.4355,45.4739,11900.0
2011-11-11 12:50:00,59.23,59.23,59.16,59.22,11900.0,45.4815,45.4815,45.4278,45.4739,11900.0
2011-11-11 13:00:00,59.23,59.32,59.21,59.32,18100.0,45.4815,45.5506,45.4662,45.5506,18100.0
2011-11-11 13:10:00,59.31,59.33,59.24,59.25,13600.0,45.543,45.5583,45.4892,45.4969,13600.0
2011-11-11 13:20:00,59.25,59.3,59.25,59.28,11600.0,45.4969,45.5353,45.4969,45.5199,11600.0
2011-11-11 13:30:00,59.29,59.31,59.25,59.25,20500.0,45.5276,45.543,45.4969,45.4969,20500.0
2011-11-11 13:40:00,59.25,59.26,59.22,59.25,24900.0,45.4969,45.5046,45.4739,45.4969,24900.0
2011-11-11 13:50:00,59.25,59.26,59.2,59.23,12700.0,45.4969,45.5046,45.4585,45.4815,12700.0
2011-11-11 14:00:00,59.24,59.27,59.21,59.23,18400.0,45.4892,45.5123,45.4662,45.4815,18400.0
2011-11-11 14:10:00,59.24,59.29,59.2,59.22,23400.0,45.4892,45.5276,45.4585,45.4739,23400.0
2011-11-11 14:20:00,59.24,59.25,59.19,59.23,14200.0,45.4892,45.4969,45.4508,45.4815,14200.0
2011-11-11 14:30:00,59.23,59.3,59.23,59.23,18900.0,45.4815,45.5353,45.4815,45.4815,18900.0
2011-11-11 14:40:00,59.23,59.28,59.19,59.2,16200.0,45.4815,45.5199,45.4508,45.4585,16200.0
2011-11-11 14:50:00,59.21,59.22,59.11,59.16,27100.0,45.4662,45.4739,45.3894,45.4278,27100.0
2011-11-11 15:00:00,59.14,59.16,58.98,59.05,56700.0,45.4124,45.4278,45.2896,45.3433,56700.0
2011-11-11 15:10:00,59.04,59.11,59.0,59.06,29900.0,45.3356,45.3894,45.3049,45.351,29900.0
2011-11-11 15:20:00,59.06,59.29,59.02,59.26,103800.0,45.351,45.5276,45.3203,45.5046,103800.0
2011-11-11 15:30:00,59.27,59.3,59.2,59.22,76300.0,45.5123,45.5353,45.4585,45.4739,76300.0
2011-11-11 15:40:00,59.21,59.25,59.13,59.25,92900.0,45.4662,45.4969,45.4047,45.4969,92900.0
2011-11-11 15:50:00,59.24,59.32,59.23,59.3,161500.0,45.4892,45.5506,45.4815,45.5353,161500.0
2011-11-14 09:30:00,59.16,59.41,59.05,59.41,42300.0,45.4278,45.6198,45.3433,45.6198,42300.0
2011-11-14 09:40:00,59.41,59.44,59.26,59.41,36000.0,45.6198,45.6428,45.5046,45.6198,36000.0
2011-11-14 09:50:00,59.4,59.4,59.22,59.3,92700.0,45.6121,45.6121,45.4739,45.5353,92700.0
2011-11-14 10:00:00,59.3,59.32,59.19,59.28,48800.0,45.5353,45.5506,45.4508,45.5199,48800.0
2011-11-14 10:10:00,59.26,59.3,59.1,59.12,79500.0,45.5046,45.5353,45.3817,45.3971,79500.0
2011-11-14 10:20:00,59.12,59.32,59.09,59.19,112800.0,45.3971,45.5506,45.374,45.4508,112800.0
2011-11-14 10:30:00,59.2,59.21,59.01,59.05,43200.0,45.4585,45.4662,45.3126,45.3433,43200.0
2011-11-14 10:40:00,59.05,59.18,59.0,59.18,45400.0,45.3433,45.4431,45.3049,45.4431,45400.0
2011-11-14 10:50:00,59.17,59.28,59.17,59.2,40300.0,45.4355,45.5199,45.4355,45.4585,40300.0
2011-11-14 11:00:00,59.19,59.36,59.15,59.3,24100.0,45.4508,45.5814,45.4201,45.5353,24100.0
2011-11-14 11:10:00,59.3,59.35,59.24,59.34,20100.0,45.5353,45.5737,45.4892,45.566,20100.0
2011-11-14 11:20:00,59.35,59.46,59.34,59.35,20500.0,45.5737,45.6581,45.566,45.5737,20500.0
2011-11-14 11:30:00,59.33,59.37,59.24,59.25,23100.0,45.5583,45.589,45.4892,45.4969,23100.0
2011-11-14 11:40:00,59.25,59.25,59.13,59.19,20900.0,45.4969,45.4969,45.4047,45.4508,20900.0
2011-11-14 11:50:00,59.2,59.23,59.0,59.11,38300.0,45.4585,45.4815,45.3049,45.3894,38300.0
2011-11-14 12:00:00,59.12,59.19,59.05,59.19,26200.0,45.3971,45.4508,45.3433,45.4508,26200.0
2011-11-14 12:10:00,59.18,59.18,59.0,59.0,26400.0,45.4431,45.4431,45.3049,45.3049,26400.0
2011-11-14 12:20:00,59.01,59.04,58.91,58.94,29900.0,45.3126,45.3356,45.2358,45.2589,29900.0
2011-11-14 12:30:00,58.94,58.98,58.83,58.91,29900.0,45.2589,45.2896,45.1744,45.2358,29900.0
2011-11-14 12:40:00,58.91,59.0,58.91,59.0,16000.0,45.2358,45.3049,45.2358,45.3049,16000.0
2011-11-14 12:50:00,59.0,59.07,58.99,59.04,20400.0,45.3049,45.3587,45.2972,45.3356,20400.0
2011-11-14 13:00:00,59.03,59.08,58.95,59.05,26300.0,45.328,45.3664,45.2665,45.3433,26300.0
2011-11-14 13:10:00,59.04,59.1,58.99,59.06,22100.0,45.3356,45.3817,45.2972,45.351,22100.0
2011-11-14 13:20:00,59.06,59.08,59.02,59.07,19900.0,45.351,45.3664,45.3203,45.3587,19900.0
2011-11-14 13:30:00,59.07,59.14,59.04,59.09,25300.0,45.3587,45.4124,45.3356,45.374,25300.0
2011-11-14 13:40:00,59.09,59.1,59.0,59.02,20500.0,45.374,45.3817,45.3049,45.3203,20500.0
2011-11-14 13:50:00,59.01,59.05,58.97,58.99,25000.0,45.3126,45.3433,45.2819,45.2972,25000.0
2011-11-14 14:00:00,58.98,59.03,58.92,58.99,20900.0,45.2896,45.328,45.2435,45.2972,20900.0
2011-11-14 14:10:00,59.0,59.08,58.95,58.95,27400.0,45.3049,45.3664,45.2665,45.2665,27400.0
2011-11-14 14:20:00,58.96,59.0,58.86,58.86,26000.0,45.2742,45.3049,45.1974,45.1974,26000.0
2011-11-14 14:30:00,58.85,58.9,58.85,58.87,26500.0,45.1897,45.2281,45.1897,45.2051,26500.0
2011-11-14 14:40:00,58.87,58.92,58.85,58.86,41500.0,45.2051,45.2435,45.1897,45.1974,41500.0
2011-11-14 14:50:00,58.85,58.94,58.79,58.8,64500.0,45.1897,45.2589,45.1437,45.1513,64500.0
2011-11-14 15:00:00,58.81,58.89,58.81,58.85,54400.0,45.159,45.2205,45.159,45.1897,54400.0
2011-11-14 15:10:00,58.85,58.93,58.85,58.86,39800.0,45.1897,45.2512,45.1897,45.1974,39800.0
2011-11-14 15:20:00,58.86,58.96,58.85,58.93,65400.0,45.1974,45.2742,45.1897,45.2512,65400.0
2011-11-14 15:30:00,58.91,58.99,58.87,58.87,66200.0,45.2358,45.2972,45.2051,45.2051,66200.0
2011-11-14 15:40:00,58.87,58.94,58.85,58.86,67900.0,45.2051,45.2589,45.1897,45.1974,67900.0
2011-11-14 15:50:00,58.85,58.93,58.81,58.86,106300.0,45.1897,45.2512,45.159,45.1974,106300.0
2011-11-15 09:30:00,58.48,58.98,58.47,58.91,42000.0,44.9056,45.2896,44.8979,45.2358,42000.0
2011-11-15 09:40:00,58.96,58.99,58.81,58.93,26300.0,45.2742,45.2972,45.159,45.2512,26300.0
2011-11-15 09:50:00,58.94,59.02,58.9,58.93,22600.0,45.2589,45.3203,45.2281,45.2512,22600.0
2011-11-15 10:00:00,58.93,58.99,58.82,58.94,20200.0,45.2512,45.2972,45.1667,45.2589,20200.0
2011-11-15 10:10:00,58.95,58.99,58.79,58.85,16700.0,45.2665,45.2972,45.1437,45.1897,16700.0
2011-11-15 10:20:00,58.84,58.9,58.76,58.84,17900.0,45.1821,45.2281,45.1206,45.1821,17900.0
2011-11-15 10:30:00,58.83,58.98,58.81,58.94,18600.0,45.1744,45.2896,45.159,45.2589,18600.0
2011-11-15 10:40:00,58.92,59.04,58.86,58.86,27200.0,45.2435,45.3356,45.1974,45.1974,27200.0
2011-11-15 10:50:00,58.84,58.93,58.8,58.85,27400.0,45.1821,45.2512,45.1513,45.1897,27400.0
2011-11-15 11:00:00,58.85,58.94,58.8,58.89,23400.0,45.1897,45.2589,45.1513,45.2205,23400.0
2011-11-15 11:10:00,58.87,58.99,58.79,58.79,27300.0,45.2051,45.2972,45.1437,45.1437,27300.0
2011-11-15 11:20:00,58.78,58.87,58.71,58.85,18500.0,45.136,45.2051,45.0822,45.1897,18500.0
2011-11-15 11:30:00,58.85,58.86,58.73,58.76,17100.0,45.1897,45.1974,45.0976,45.1206,17100.0
2011-11-15 11:40:00,58.76,58.87,58.76,58.87,19400.0,45.1206,45.2051,45.1206,45.2051,19400.0
2011-11-15 11:50:00,58.85,59.04,58.84,59.0,45200.0,45.1897,45.3356,45.1821,45.3049,45200.0
2011-11-15 12:00:00,58.99,59.1,58.98,59.05,34000.0,45.2972,45.3817,45.2896,45.3433,34000.0
2011-11-15 12:10:00,59.04,59.16,59.03,59.03,20200.0,45.3356,45.4278,45.328,45.328,20200.0
2011-11-15 12:20:00,59.04,59.25,59.04,59.24,19400.0,45.3356,45.4969,45.3356,45.4892,19400.0
2011-11-15 12:30:00,59.25,59.48,59.25,59.41,33700.0,45.4969,45.6735,45.4969,45.6198,33700.0
2011-11-15 12:40:00,59.4,59.52,59.4,59.42,16900.0,45.6121,45.7042,45.6121,45.6274,16900.0
2011-11-15 12:50:00,59.41,59.45,59.36,59.43,15700.0,45.6198,45.6505,45.5814,45.6351,15700.0
2011-11-15 13:00:00,59.45,59.52,59.43,59.51,27500.0,45.6505,45.7042,45.6351,45.6965,27500.0
2011-11-15 13:10:00,59.51,59.54,59.45,59.47,18800.0,45.6965,45.7196,45.6505,45.6658,18800.0
2011-11-15 13:20:00,59.48,59.55,59.47,59.53,19700.0,45.6735,45.7273,45.6658,45.7119,19700.0
2011-11-15 13:30:00,59.53,59.67,59.52,59.63,41500.0,45.7119,45.8194,45.7042,45.7887,41500.0
2011-11-15 13:40:00,59.64,59.69,59.63,59.67,30500.0,45.7964,45.8348,45.7887,45.8194,30500.0
2011-11-15 13:50:00,59.68,59.73,59.68,59.73,26100.0,45.8271,45.8655,45.8271,45.8655,26100.0
2011-11-15 14:00:00,59.73,59.76,59.69,59.75,25900.0,45.8655,45.8885,45.8348,45.8808,25900.0
2011-11-15 14:10:00,59.76,59.83,59.63,59.64,35000.0,45.8885,45.9423,45.7887,45.7964,35000.0
2011-11-15 14:20:00,59.63,59.65,59.58,59.61,15400.0,45.7887,45.804,45.7503,45.7733,15400.0
2011-11-15 14:30:00,59.62,59.67,59.59,59.61,16800.0,45.781,45.8194,45.758,45.7733,16800.0
2011-11-15 14:40:00,59.61,59.65,59.55,59.6,20100.0,45.7733,45.804,45.7273,45.7657,20100.0
2011-11-15 14:50:00,59.59,59.76,59.58,59.69,30900.0,45.758,45.8885,45.7503,45.8348,30900.0
2011-11-15 15:00:00,59.67,59.79,59.67,59.75,30900.0,45.8194,45.9115,45.8194,45.8808,30900.0
2011-11-15 15:10:00,59.75,59.81,59.65,59.65,36200.0,45.8808,45.9269,45.804,45.804,36200.0
2011-11-15 15:20:00,59.65,59.8,59.65,59.77,35400.0,45.804,45.9192,45.804,45.8962,35400.0
2011-11-15 15:30:00,59.77,59.79,59.62,59.62,64400.0,45.8962,45.9115,45.781,45.781,64400.0
2011-11-15 15:40:00,59.63,59.69,59.58,59.68,60500.0,45.7887,45.8348,45.7503,45.8271,60500.0
2011-11-15 15:50:00,59.67,59.67,59.43,59.45,151300.0,45.8194,45.8194,45.6351,45.6505,151300.0
2011-11-16 09:30:00,58.84,58.98,58.57,58.93,88700.0,45.1821,45.2896,44.9747,45.2512,88700.0
2011-11-16 09:40:00,58.93,58.93,58.7,58.85,50800.0,45.2512,45.2512,45.0746,45.1897,50800.0
2011-11-16 09:50:00,58.85,59.0,58.85,58.89,46500.0,45.1897,45.3049,45.1897,45.2205,46500.0
2011-11-16 10:00:00,58.93,59.02,58.78,58.78,45800.0,45.2512,45.3203,45.136,45.136,45800.0
2011-11-16 10:10:00,58.8,59.16,58.8,59.04,38900.0,45.1513,45.4278,45.1513,45.3356,38900.0
2011-11-16 10:20:00,59.07,59.14,58.94,59.04,35300.0,45.3587,45.4124,45.2589,45.3356,35300.0
2011-11-16 10:30:00,59.04,59.1,58.98,59.03,24900.0,45.3356,45.3817,45.2896,45.328,24900.0
2011-11-16 10:40:00,59.04,59.16,58.97,59.05,22900.0,45.3356,45.4278,45.2819,45.3433,22900.0
2011-11-16 10:50:00,59.05,59.22,59.05,59.21,12000.0,45.3433,45.4739,45.3433,45.4662,12000.0
2011-11-16 11:00:00,59.21,59.37,59.21,59.3,31900.0,45.4662,45.589,45.4662,45.5353,31900.0
2011-11-16 11:10:00,59.31,59.5,59.31,59.5,45400.0,45.543,45.6889,45.543,45.6889,45400.0
2011-11-16 11:20:00,59.5,59.51,59.34,59.34,20700.0,45.6889,45.6965,45.566,45.566,20700.0
2011-11-16 11:30:00,59.35,59.4,59.28,59.32,33500.0,45.5737,45.6121,45.5199,45.5506,33500.0
2011-11-16 11:40:00,59.33,59.34,59.21,59.27,31200.0,45.5583,45.566,45.4662,45.5123,31200.0
2011-11-16 11:50:00,59.29,59.34,59.26,59.32,27200.0,45.5276,45.566,45.5046,45.5506,27200.0
2011-11-16 12:00:00,59.31,59.4,59.3,59.38,44100.0,45.543,45.6121,45.5353,45.5967,44100.0
2011-11-16 12:10:00,59.38,59.4,59.35,59.35,30000.0,45.5967,45.6121,45.5737,45.5737,30000.0
2011-11-16 12:20:00,59.36,59.38,59.28,59.31,27300.0,45.5814,45.5967,45.5199,45.543,27300.0
2011-11-16 12:30:00,59.31,59.4,59.3,59.38,25200.0,45.543,45.6121,45.5353,45.5967,25200.0
2011-11-16 12:40:00,59.37,59.37,59.21,59.21,40200.0,45.589,45.589,45.4662,45.4662,40200.0
2011-11-16 12:50:00,59.2,59.22,59.12,59.12,29000.0,45.4585,45.4739,45.3971,45.3971,29000.0
2011-11-16 13:00:00,59.14,59.31,59.14,59.28,19400.0,45.4124,45.543,45.4124,45.5199,19400.0
2011-11-16 13:10:00,59.28,59.32,59.24,59.3,12800.0,45.5199,45.5506,45.4892,45.5353,12800.0
2011-11-16 13:20:00,59.32,59.4,59.3,59.39,22900.0,45.5506,45.6121,45.5353,45.6044,22900.0
2011-11-16 13:30:00,59.39,59.42,59.34,59.4,50200.0,45.6044,45.6274,45.566,45.6121,50200.0
2011-11-16 13:40:00,59.4,59.55,59.39,59.53,37200.0,45.6121,45.7273,45.6044,45.7119,37200.0
2011-11-16 13:50:00,59.55,59.56,59.45,59.45,54300.0,45.7273,45.7349,45.6505,45.6505,54300.0
2011-11-16 14:00:00,59.47,59.51,59.44,59.46,28400.0,45.6658,45.6965,45.6428,45.6581,28400.0
2011-11-16 14:10:00,59.46,59.52,59.4,59.49,28800.0,45.6581,45.7042,45.6121,45.6812,28800.0
2011-11-16 14:20:00,59.49,59.54,59.43,59.43,24100.0,45.6812,45.7196,45.6351,45.6351,24100.0
2011-11-16 14:30:00,59.43,59.51,59.38,59.5,47800.0,45.6351,45.6965,45.5967,45.6889,47800.0
2011-11-16 14:40:00,59.5,59.5,59.35,59.37,53100.0,45.6889,45.6889,45.5737,45.589,53100.0
2011-11-16 14:50:00,59.36,59.41,59.32,59.36,45200.0,45.5814,45.6198,45.5506,45.5814,45200.0
2011-11-16 15:00:00,59.38,59.41,59.29,59.37,32500.0,45.5967,45.6198,45.5276,45.589,32500.0
2011-11-16 15:10:00,59.38,59.4,59.09,59.11,80600.0,45.5967,45.6121,45.374,45.3894,80600.0
2011-11-16 15:20:00,59.1,59.1,58.89,58.96,120400.0,45.3817,45.3817,45.2205,45.2742,120400.0
2011-11-16 15:30:00,58.97,58.97,58.61,58.71,134400.0,45.2819,45.2819,45.0055,45.0822,134400.0
2011-11-16 15:40:00,58.7,58.72,58.51,58.6,200100.0,45.0746,45.0899,44.9287,44.9978,200100.0
2011-11-16 15:50:00,58.59,58.62,58.34,58.47,257800.0,44.9901,45.0131,44.7981,44.8979,257800.0
2011-11-17 09:30:00,58.1,58.24,57.77,57.84,94500.0,44.6138,44.7213,44.3604,44.4142,94500.0
2011-11-17 09:40:00,57.83,57.87,57.72,57.75,64800.0,44.4065,44.4372,44.322,44.3451,64800.0
2011-11-17 09:50:00,57.74,58.0,57.73,57.98,79200.0,44.3374,44.537,44.3297,44.5217,79200.0
2011-11-17 10:00:00,57.98,58.04,57.77,58.02,70200.0,44.5217,44.5678,44.3604,44.5524,70200.0
2011-11-17 10:10:00,58.01,58.02,57.81,57.89,37400.0,44.5447,44.5524,44.3911,44.4526,37400.0
2011-11-17 10:20:00,57.87,58.07,57.8,58.06,33600.0,44.4372,44.5908,44.3835,44.5831,33600.0
2011-11-17 10:30:00,58.05,58.1,57.86,58.02,45000.0,44.5754,44.6138,44.4295,44.5524,45000.0
2011-11-17 10:40:00,58.0,58.04,57.81,57.82,32100.0,44.537,44.5678,44.3911,44.3988,32100.0
2011-11-17 10:50:00,57.83,57.95,57.81,57.81,28700.0,44.4065,44.4986,44.3911,44.3911,28700.0
2011-11-17 11:00:00,57.81,57.89,57.72,57.8,35900.0,44.3911,44.4526,44.322,44.3835,35900.0
2011-11-17 11:10:00,57.8,57.84,57.73,57.8,25100.0,44.3835,44.4142,44.3297,44.3835,25100.0
2011-11-17 11:20:00,57.8,57.91,57.7,57.81,37100.0,44.3835,44.4679,44.3067,44.3911,37100.0
2011-11-17 11:30:00,57.82,57.9,57.82,57.84,33100.0,44.3988,44.4603,44.3988,44.4142,33100.0
2011-11-17 11:40:00,57.86,58.0,57.78,57.78,26000.0,44.4295,44.537,44.3681,44.3681,26000.0
2011-11-17 11:50:00,57.77,57.86,57.71,57.78,21200.0,44.3604,44.4295,44.3144,44.3681,21200.0
2011-11-17 12:00:00,57.79,57.88,57.65,57.68,19300.0,44.3758,44.4449,44.2683,44.2913,19300.0
2011-11-17 12:10:00,57.69,57.7,57.57,57.57,30000.0,44.299,44.3067,44.2069,44.2069,30000.0
2011-11-17 12:20:00,57.56,57.57,57.43,57.44,40300.0,44.1992,44.2069,44.0994,44.107,40300.0
2011-11-17 12:30:00,57.44,57.44,56.61,56.85,167900.0,44.107,44.107,43.4697,43.654,167900.0
2011-11-17 12:40:00,56.85,57.01,56.7,56.94,66600.0,43.654,43.7768,43.5388,43.7231,66600.0
2011-11-17 12:50:00,56.95,57.11,56.83,56.95,30400.0,43.7308,43.8536,43.6386,43.7308,30400.0
2011-11-17 13:00:00,56.95,56.96,56.7,56.74,42900.0,43.7308,43.7384,43.5388,43.5695,42900.0
2011-11-17 13:10:00,56.72,56.95,56.69,56.93,24900.0,43.5542,43.7308,43.5311,43.7154,24900.0
2011-11-17 13:20:00,56.92,57.0,56.81,56.89,30700.0,43.7077,43.7692,43.6233,43.6847,30700.0
2011-11-17 13:30:00,56.89,56.89,56.72,56.72,42800.0,43.6847,43.6847,43.5542,43.5542,42800.0
2011-11-17 13:40:00,56.74,56.82,56.63,56.66,36400.0,43.5695,43.6309,43.485,43.5081,36400.0
2011-11-17 13:50:00,56.67,56.67,56.32,56.59,143100.0,43.5158,43.5158,43.247,43.4543,143100.0
2011-11-17 14:00:00,56.58,56.66,56.54,56.58,36600.0,43.4467,43.5081,43.4159,43.4467,36600.0
2011-11-17 14:10:00,56.58,56.67,56.53,56.58,50500.0,43.4467,43.5158,43.4083,43.4467,50500.0
2011-11-17 14:20:00,56.57,56.6,56.37,56.58,41900.0,43.439,43.462,43.2854,43.4467,41900.0
2011-11-17 14:30:00,56.59,56.61,56.46,56.5,56900.0,43.4543,43.4697,43.3545,43.3852,56900.0
2011-11-17 14:40:00,56.51,56.69,56.49,56.63,55800.0,43.3929,43.5311,43.3775,43.485,55800.0
2011-11-17 14:50:00,56.63,56.66,56.56,56.64,52500.0,43.485,43.5081,43.4313,43.4927,52500.0
2011-11-17 15:00:00,56.64,56.68,56.57,56.61,77700.0,43.4927,43.5234,43.439,43.4697,77700.0
2011-11-17 15:10:00,56.6,56.67,56.5,56.67,85000.0,43.462,43.5158,43.3852,43.5158,85000.0
2011-11-17 15:20:00,56.67,56.85,56.6,56.71,87600.0,43.5158,43.654,43.462,43.5465,87600.0
2011-11-17 15:30:00,56.72,56.79,56.65,56.65,72600.0,43.5542,43.6079,43.5004,43.5004,72600.0
2011-11-17 15:40:00,56.65,56.92,56.58,56.78,147700.0,43.5004,43.7077,43.4467,43.6002,147700.0
2011-11-17 15:50:00,56.77,56.87,56.64,56.86,188700.0,43.5926,43.6693,43.4927,43.6617,188700.0
2011-11-18 09:30:00,57.08,57.29,57.05,57.14,216100.0,43.8306,43.9918,43.8076,43.8767,216100.0
2011-11-18 09:40:00,57.16,57.31,57.05,57.17,38800.0,43.892,44.0072,43.8076,43.8997,38800.0
2011-11-18 09:50:00,57.16,57.33,56.93,57.28,70100.0,43.892,44.0226,43.7154,43.9842,70100.0
2011-11-18 10:00:00,57.29,57.33,56.77,56.77,83400.0,43.9918,44.0226,43.5926,43.5926,83400.0
2011-11-18 10:10:00,56.77,56.8,56.52,56.58,111900.0,43.5926,43.6156,43.4006,43.4467,111900.0
2011-11-18 10:20:00,56.57,56.57,56.36,56.51,62500.0,43.439,43.439,43.2777,43.3929,62500.0
2011-11-18 10:30:00,56.53,56.81,56.49,56.81,41800.0,43.4083,43.6233,43.3775,43.6233,41800.0
2011-11-18 10:40:00,56.82,56.97,56.77,56.96,34800.0,43.6309,43.7461,43.5926,43.7384,34800.0
2011-11-18 10:50:00,56.96,57.08,56.91,56.92,39300.0,43.7384,43.8306,43.7001,43.7077,39300.0
2011-11-18 11:00:00,56.9,57.06,56.88,56.93,40800.0,43.6924,43.8152,43.677,43.7154,40800.0
2011-11-18 11:10:00,56.92,57.01,56.9,56.93,37300.0,43.7077,43.7768,43.6924,43.7154,37300.0
2011-11-18 11:20:00,56.97,57.02,56.84,56.94,36100.0,43.7461,43.7845,43.6463,43.7231,36100.0
2011-11-18 11:30:00,56.95,56.99,56.81,56.84,27900.0,43.7308,43.7615,43.6233,43.6463,27900.0
2011-11-18 11:40:00,56.85,56.87,56.75,56.77,34700.0,43.654,43.6693,43.5772,43.5926,34700.0
2011-11-18 11:50:00,56.76,56.82,56.71,56.72,58600.0,43.5849,43.6309,43.5465,43.5542,58600.0
2011-11-18 12:00:00,56.74,56.74,56.49,56.64,56100.0,43.5695,43.5695,43.3775,43.4927,56100.0
2011-11-18 12:10:00,56.64,56.67,56.58,56.6,24800.0,43.4927,43.5158,43.4467,43.462,24800.0
2011-11-18 12:20:00,56.6,56.69,56.52,56.69,30700.0,43.462,43.5311,43.4006,43.5311,30700.0
2011-11-18 12:30:00,56.69,56.78,56.65,56.72,36600.0,43.5311,43.6002,43.5004,43.5542,36600.0
2011-11-18 12:40:00,56.73,56.82,56.69,56.77,33100.0,43.5618,43.6309,43.5311,43.5926,33100.0
2011-11-18 12:50:00,56.77,56.81,56.69,56.75,32300.0,43.5926,43.6233,43.5311,43.5772,32300.0
2011-11-18 13:00:00,56.75,56.79,56.73,56.78,42400.0,43.5772,43.6079,43.5618,43.6002,42400.0
2011-11-18 13:10:00,56.79,56.88,56.77,56.83,32500.0,43.6079,43.677,43.5926,43.6386,32500.0
2011-11-18 13:20:00,56.83,56.85,56.79,56.84,24400.0,43.6386,43.654,43.6079,43.6463,24400.0
2011-11-18 13:30:00,56.84,57.04,56.84,57.04,33900.0,43.6463,43.7999,43.6463,43.7999,33900.0
2011-11-18 13:40:00,57.03,57.1,56.92,56.96,38700.0,43.7922,43.846,43.7077,43.7384,38700.0
2011-11-18 13:50:00,56.96,57.0,56.92,56.93,30600.0,43.7384,43.7692,43.7077,43.7154,30600.0
2011-11-18 14:00:00,56.94,57.0,56.89,56.99,37200.0,43.7231,43.7692,43.6847,43.7615,37200.0
2011-11-18 14:10:00,56.99,57.13,56.97,56.99,55900.0,43.7615,43.869,43.7461,43.7615,55900.0
2011-11-18 14:20:00,57.01,57.05,56.91,56.99,43300.0,43.7768,43.8076,43.7001,43.7615,43300.0
2011-11-18 14:30:00,56.99,57.1,56.98,57.05,56400.0,43.7615,43.846,43.7538,43.8076,56400.0
2011-11-18 14:40:00,57.04,57.12,57.0,57.02,41700.0,43.7999,43.8613,43.7692,43.7845,41700.0
2011-11-18 14:50:00,57.01,57.05,56.88,56.9,61300.0,43.7768,43.8076,43.677,43.6924,61300.0
2011-11-18 15:00:00,56.91,56.97,56.83,56.97,61300.0,43.7001,43.7461,43.6386,43.7461,61300.0
2011-11-18 15:10:00,56.96,57.02,56.84,56.98,55700.0,43.7384,43.7845,43.6463,43.7538,55700.0
2011-11-18 15:20:00,56.97,57.0,56.83,56.84,72900.0,43.7461,43.7692,43.6386,43.6463,72900.0
2011-11-18 15:30:00,56.83,56.91,56.77,56.81,149300.0,43.6386,43.7001,43.5926,43.6233,149300.0
2011-11-18 15:40:00,56.8,56.83,56.61,56.8,197300.0,43.6156,43.6386,43.4697,43.6156,197300.0
2011-11-18 15:50:00,56.81,56.81,56.69,56.74,342200.0,43.6233,43.6233,43.5311,43.5695,342200.0
2011-11-21 09:30:00,55.71,55.92,55.5,55.85,216200.0,42.7786,42.9399,42.6173,42.8861,216200.0
2011-11-21 09:40:00,55.85,55.92,55.58,55.6,98100.0,42.8861,42.9399,42.6788,42.6941,98100.0
2011-11-21 09:50:00,55.59,55.65,55.27,55.28,107700.0,42.6865,42.7325,42.4407,42.4484,107700.0
2011-11-21 10:00:00,55.32,55.33,55.01,55.03,116800.0,42.4791,42.4868,42.2411,42.2564,116800.0
2011-11-21 10:10:00,55.04,55.06,54.8,54.81,83000.0,42.2641,42.2795,42.0798,42.0875,83000.0
2011-11-21 10:20:00,54.81,54.86,54.6,54.64,115600.0,42.0875,42.1259,41.9263,41.957,115600.0
2011-11-21 10:30:00,54.65,54.73,54.51,54.55,56500.0,41.9646,42.0261,41.8571,41.8879,56500.0
2011-11-21 10:40:00,54.54,54.59,54.45,54.5,147000.0,41.8802,41.9186,41.8111,41.8495,147000.0
2011-11-21 10:50:00,54.51,54.56,54.09,54.12,104800.0,41.8571,41.8955,41.5346,41.5577,104800.0
2011-11-21 11:00:00,54.13,54.15,54.0,54.07,135600.0,41.5653,41.5807,41.4655,41.5193,135600.0
2011-11-21 11:10:00,54.07,54.27,54.07,54.26,75900.0,41.5193,41.6729,41.5193,41.6652,75900.0
2011-11-21 11:20:00,54.27,54.55,54.27,54.46,67100.0,41.6729,41.8879,41.6729,41.8187,67100.0
2011-11-21 11:30:00,54.46,54.54,54.32,54.39,50800.0,41.8187,41.8802,41.7112,41.765,50800.0
2011-11-21 11:40:00,54.39,54.65,54.36,54.65,64100.0,41.765,41.9646,41.742,41.9646,64100.0
2011-11-21 11:50:00,54.64,54.77,54.62,54.76,38200.0,41.957,42.0568,41.9416,42.0491,38200.0
2011-11-21 12:00:00,54.77,54.88,54.77,54.86,28400.0,42.0568,42.1413,42.0568,42.1259,28400.0
2011-11-21 12:10:00,54.85,54.97,54.71,54.72,89100.0,42.1182,42.2104,42.0107,42.0184,89100.0
2011-11-21 12:20:00,54.7,54.74,54.57,54.61,35800.0,42.003,42.0338,41.9032,41.9339,35800.0
2011-11-21 12:30:00,54.61,54.65,54.59,54.61,53400.0,41.9339,41.9646,41.9186,41.9339,53400.0
2011-11-21 12:40:00,54.61,54.62,54.5,54.57,38000.0,41.9339,41.9416,41.8495,41.9032,38000.0
2011-11-21 12:50:00,54.58,54.62,54.56,54.56,30900.0,41.9109,41.9416,41.8955,41.8955,30900.0
2011-11-21 13:00:00,54.56,54.8,54.56,54.76,40100.0,41.8955,42.0798,41.8955,42.0491,40100.0
2011-11-21 13:10:00,54.75,54.85,54.75,54.81,25200.0,42.0414,42.1182,42.0414,42.0875,25200.0
2011-11-21 13:20:00,54.81,54.87,54.73,54.75,37000.0,42.0875,42.1336,42.0261,42.0414,37000.0
2011-11-21 13:30:00,54.75,54.88,54.75,54.86,20200.0,42.0414,42.1413,42.0414,42.1259,20200.0
2011-11-21 13:40:00,54.86,54.87,54.75,54.87,28600.0,42.1259,42.1336,42.0414,42.1336,28600.0
2011-11-21 13:50:00,54.87,54.89,54.73,54.76,28000.0,42.1336,42.1489,42.0261,42.0491,28000.0
2011-11-21 14:00:00,54.75,54.8,54.72,54.77,32800.0,42.0414,42.0798,42.0184,42.0568,32800.0
2011-11-21 14:10:00,54.77,55.16,54.77,55.02,100200.0,42.0568,42.3563,42.0568,42.2488,100200.0
2011-11-21 14:20:00,55.02,55.07,54.94,54.99,45500.0,42.2488,42.2872,42.1873,42.2257,45500.0
2011-11-21 14:30:00,54.99,55.08,54.98,55.02,44000.0,42.2257,42.2948,42.218,42.2488,44000.0
2011-11-21 14:40:00,55.02,55.16,55.02,55.12,48200.0,42.2488,42.3563,42.2488,42.3255,48200.0
2011-11-21 14:50:00,55.14,55.14,54.97,55.0,76700.0,42.3409,42.3409,42.2104,42.2334,76700.0
2011-11-21 15:00:00,55.0,55.02,54.9,54.97,73400.0,42.2334,42.2488,42.1566,42.2104,73400.0
2011-11-21 15:10:00,54.97,55.12,54.97,55.11,64900.0,42.2104,42.3255,42.2104,42.3179,64900.0
2011-11-21 15:20:00,55.11,55.24,55.09,55.24,126900.0,42.3179,42.4177,42.3025,42.4177,126900.0
2011-11-21 15:30:00,55.23,55.41,55.2,55.41,107500.0,42.41,42.5482,42.387,42.5482,107500.0
2011-11-21 15:40:00,55.41,55.41,55.3,55.35,141200.0,42.5482,42.5482,42.4638,42.5022,141200.0
2011-11-21 15:50:00,55.34,55.36,55.13,55.13,172000.0,42.4945,42.5098,42.3332,42.3332,172000.0
2011-11-22 09:30:00,54.75,54.86,53.92,54.18,266700.0,42.0414,42.1259,41.4041,41.6037,266700.0
2011-11-22 09:40:00,54.19,54.5,53.92,54.48,107600.0,41.6114,41.8495,41.4041,41.8341,107600.0
2011-11-22 09:50:00,54.49,54.64,54.21,54.25,102600.0,41.8418,41.957,41.6268,41.6575,102600.0
2011-11-22 10:00:00,54.26,54.33,53.97,54.07,89300.0,41.6652,41.7189,41.4425,41.5193,89300.0
2011-11-22 10:10:00,54.08,54.22,54.0,54.21,57200.0,41.527,41.6345,41.4655,41.6268,57200.0
2011-11-22 10:20:00,54.21,54.44,54.21,54.4,85400.0,41.6268,41.8034,41.6268,41.7727,85400.0
2011-11-22 10:30:00,54.4,54.46,54.26,54.36,77500.0,41.7727,41.8187,41.6652,41.742,77500.0
2011-11-22 10:40:00,54.36,54.46,54.15,54.17,54700.0,41.742,41.8187,41.5807,41.5961,54700.0
2011-11-22 10:50:00,54.16,54.22,54.0,54.11,49100.0,41.5884,41.6345,41.4655,41.55,49100.0
2011-11-22 11:00:00,54.12,54.13,54.02,54.12,51000.0,41.5577,41.5653,41.4809,41.5577,51000.0
2011-11-22 11:10:00,54.12,54.16,54.02,54.09,42500.0,41.5577,41.5884,41.4809,41.5346,42500.0
2011-11-22 11:20:00,54.08,54.08,53.91,54.03,45700.0,41.527,41.527,41.3964,41.4886,45700.0
2011-11-22 11:30:00,54.04,54.07,53.9,54.0,31500.0,41.4962,41.5193,41.3887,41.4655,31500.0
2011-11-22 11:40:00,54.0,54.01,53.94,53.96,35600.0,41.4655,41.4732,41.4195,41.4348,35600.0
2011-11-22 11:50:00,53.96,53.99,53.92,53.94,32300.0,41.4348,41.4578,41.4041,41.4195,32300.0
2011-11-22 12:00:00,53.94,54.35,53.94,54.26,59600.0,41.4195,41.7343,41.4195,41.6652,59600.0
2011-11-22 12:10:00,54.28,54.4,54.23,54.34,90200.0,41.6805,41.7727,41.6421,41.7266,90200.0
2011-11-22 12:20:00,54.34,54.39,54.21,54.29,50800.0,41.7266,41.765,41.6268,41.6882,50800.0
2011-11-22 12:30:00,54.3,54.37,54.24,54.25,50300.0,41.6959,41.7496,41.6498,41.6575,50300.0
2011-11-22 12:40:00,54.25,54.33,54.25,54.31,33300.0,41.6575,41.7189,41.6575,41.7036,33300.0
2011-11-22 12:50:00,54.32,54.61,54.32,54.61,61800.0,41.7112,41.9339,41.7112,41.9339,61800.0
2011-11-22 13:00:00,54.62,54.65,54.39,54.42,57000.0,41.9416,41.9646,41.765,41.788,57000.0
2011-11-22 13:10:00,54.41,54.63,54.39,54.62,37000.0,41.7804,41.9493,41.765,41.9416,37000.0
2011-11-22 13:20:00,54.63,54.73,54.56,54.57,36000.0,41.9493,42.0261,41.8955,41.9032,36000.0
2011-11-22 13:30:00,54.58,54.74,54.57,54.71,30500.0,41.9109,42.0338,41.9032,42.0107,30500.0
2011-11-22 13:40:00,54.7,54.7,54.5,54.64,36000.0,42.003,42.003,41.8495,41.957,36000.0
2011-11-22 13:50:00,54.63,54.63,54.4,54.4,33700.0,41.9493,41.9493,41.7727,41.7727,33700.0
2011-11-22 14:00:00,54.41,54.43,54.34,54.38,51300.0,41.7804,41.7957,41.7266,41.7573,51300.0
2011-11-22 14:10:00,54.39,54.45,54.35,54.4,35300.0,41.765,41.8111,41.7343,41.7727,35300.0
2011-11-22 14:20:00,54.39,54.45,54.28,54.41,44700.0,41.765,41.8111,41.6805,41.7804,44700.0
2011-11-22 14:30:00,54.4,54.44,54.34,54.43,45800.0,41.7727,41.8034,41.7266,41.7957,45800.0
2011-11-22 14:40:00,54.44,54.49,54.39,54.42,50100.0,41.8034,41.8418,41.765,41.788,50100.0
2011-11-22 14:50:00,54.42,54.45,54.25,54.28,36700.0,41.788,41.8111,41.6575,41.6805,36700.0
2011-11-22 15:00:00,54.29,54.38,54.27,54.3,45200.0,41.6882,41.7573,41.6729,41.6959,45200.0
2011-11-22 15:10:00,54.3,54.39,54.26,54.34,50700.0,41.6959,41.765,41.6652,41.7266,50700.0
2011-11-22 15:20:00,54.33,54.49,54.33,54.44,56100.0,41.7189,41.8418,41.7189,41.8034,56100.0
2011-11-22 15:30:00,54.44,54.47,54.3,54.31,130000.0,41.8034,41.8264,41.6959,41.7036,130000.0
2011-11-22 15:40:00,54.3,54.53,54.3,54.4,169100.0,41.6959,41.8725,41.6959,41.7727,169100.0
2011-11-22 15:50:00,54.41,54.52,54.31,54.41,197800.0,41.7804,41.8648,41.7036,41.7804,197800.0
2011-11-23 09:30:00,53.41,53.63,53.26,53.56,91500.0,41.3996,41.5701,41.2833,41.5159,91500.0
2011-11-23 09:40:00,53.52,53.61,53.39,53.59,81100.0,41.4849,41.5546,41.3841,41.5391,81100.0
2011-11-23 09:50:00,53.6,53.76,53.58,53.6,87800.0,41.5469,41.6709,41.5314,41.5469,87800.0
2011-11-23 10:00:00,53.59,53.79,53.55,53.78,58100.0,41.5391,41.6942,41.5081,41.6864,58100.0
2011-11-23 10:10:00,53.78,53.8,53.61,53.69,61400.0,41.6864,41.7019,41.5546,41.6166,61400.0
2011-11-23 10:20:00,53.69,53.75,53.55,53.6,39900.0,41.6166,41.6631,41.5081,41.5469,39900.0
2011-11-23 10:30:00,53.61,53.71,53.53,53.69,50600.0,41.5546,41.6321,41.4926,41.6166,50600.0
2011-11-23 10:40:00,53.69,53.76,53.58,53.58,65900.0,41.6166,41.6709,41.5314,41.5314,65900.0
2011-11-23 10:50:00,53.59,53.68,53.58,53.68,32400.0,41.5391,41.6089,41.5314,41.6089,32400.0
2011-11-23 11:00:00,53.67,53.72,53.51,53.52,32800.0,41.6011,41.6399,41.4771,41.4849,32800.0
2011-11-23 11:10:00,53.52,53.55,53.36,53.5,27300.0,41.4849,41.5081,41.3608,41.4694,27300.0
2011-11-23 11:20:00,53.5,53.59,53.39,53.4,45700.0,41.4694,41.5391,41.3841,41.3919,45700.0
2011-11-23 11:30:00,53.39,53.58,53.33,53.54,51000.0,41.3841,41.5314,41.3376,41.5004,51000.0
2011-11-23 11:40:00,53.53,53.53,53.33,53.46,43200.0,41.4926,41.4926,41.3376,41.4384,43200.0
2011-11-23 11:50:00,53.46,53.5,53.42,53.46,32400.0,41.4384,41.4694,41.4074,41.4384,32400.0
2011-11-23 12:00:00,53.47,53.56,53.46,53.54,26800.0,41.4461,41.5159,41.4384,41.5004,26800.0
2011-11-23 12:10:00,53.54,53.55,53.36,53.38,87100.0,41.5004,41.5081,41.3608,41.3763,87100.0
2011-11-23 12:20:00,53.39,53.5,53.36,53.37,43500.0,41.3841,41.4694,41.3608,41.3686,43500.0
2011-11-23 12:30:00,53.36,53.42,53.3,53.38,39500.0,41.3608,41.4074,41.3143,41.3763,39500.0
2011-11-23 12:40:00,53.38,53.38,53.3,53.34,25300.0,41.3763,41.3763,41.3143,41.3453,25300.0
2011-11-23 12:50:00,53.34,53.55,53.34,53.52,34600.0,41.3453,41.5081,41.3453,41.4849,34600.0
2011-11-23 13:00:00,53.51,53.52,53.47,53.5,31300.0,41.4771,41.4849,41.4461,41.4694,31300.0
2011-11-23 13:10:00,53.49,53.49,53.37,53.46,20900.0,41.4616,41.4616,41.3686,41.4384,20900.0
2011-11-23 13:20:00,53.47,53.52,53.36,53.45,40200.0,41.4461,41.4849,41.3608,41.4306,40200.0
2011-11-23 13:30:00,53.44,53.46,53.31,53.32,34600.0,41.4229,41.4384,41.3221,41.3298,34600.0
2011-11-23 13:40:00,53.31,53.33,53.23,53.32,41400.0,41.3221,41.3376,41.2601,41.3298,41400.0
2011-11-23 13:50:00,53.32,53.33,53.16,53.2,50300.0,41.3298,41.3376,41.2058,41.2368,50300.0
2011-11-23 14:00:00,53.19,53.26,53.17,53.25,65500.0,41.2291,41.2833,41.2136,41.2756,65500.0
2011-11-23 14:10:00,53.24,53.24,53.13,53.2,43300.0,41.2678,41.2678,41.1826,41.2368,43300.0
2011-11-23 14:20:00,53.2,53.25,53.13,53.19,54700.0,41.2368,41.2756,41.1826,41.2291,54700.0
2011-11-23 14:30:00,53.21,53.28,53.19,53.26,57500.0,41.2446,41.2988,41.2291,41.2833,57500.0
2011-11-23 14:40:00,53.25,53.27,53.2,53.21,48600.0,41.2756,41.2911,41.2368,41.2446,48600.0
2011-11-23 14:50:00,53.22,53.26,53.19,53.23,47900.0,41.2523,41.2833,41.2291,41.2601,47900.0
2011-11-23 15:00:00,53.23,53.34,53.15,53.29,82900.0,41.2601,41.3453,41.1981,41.3066,82900.0
2011-11-23 15:10:00,53.3,53.44,53.29,53.29,80800.0,41.3143,41.4229,41.3066,41.3066,80800.0
2011-11-23 15:20:00,53.29,53.34,53.18,53.28,69800.0,41.3066,41.3453,41.2213,41.2988,69800.0
2011-11-23 15:30:00,53.27,53.34,53.23,53.26,84300.0,41.2911,41.3453,41.2601,41.2833,84300.0
2011-11-23 15:40:00,53.26,53.42,53.23,53.23,172100.0,41.2833,41.4074,41.2601,41.2601,172100.0
2011-11-23 15:50:00,53.23,53.32,52.96,52.97,214600.0,41.2601,41.3298,41.0508,41.0585,214600.0
2011-11-25 09:30:00,52.78,53.49,52.69,53.46,49200.0,40.9113,41.4616,40.8415,41.4384,49200.0
2011-11-25 09:40:00,53.46,53.71,53.45,53.69,55600.0,41.4384,41.6321,41.4306,41.6166,55600.0
2011-11-25 09:50:00,53.69,53.75,53.55,53.66,53100.0,41.6166,41.6631,41.5081,41.5934,53100.0
2011-11-25 10:00:00,53.65,54.07,53.62,54.04,79000.0,41.5856,41.9112,41.5624,41.8879,79000.0
2011-11-25 10:10:00,54.04,54.2,54.0,54.14,48600.0,41.8879,42.012,41.8569,41.9654,48600.0
2011-11-25 10:20:00,54.16,54.16,53.93,53.98,29700.0,41.9809,41.9809,41.8027,41.8414,29700.0
2011-11-25 10:30:00,53.98,54.13,53.97,54.09,35200.0,41.8414,41.9577,41.8337,41.9267,35200.0
2011-11-25 10:40:00,54.06,54.18,54.02,54.06,35100.0,41.9034,41.9965,41.8724,41.9034,35100.0
2011-11-25 10:50:00,54.04,54.08,53.98,54.01,36200.0,41.8879,41.9189,41.8414,41.8647,36200.0
2011-11-25 11:00:00,54.01,54.15,54.0,54.12,31500.0,41.8647,41.9732,41.8569,41.9499,31500.0
2011-11-25 11:10:00,54.13,54.2,54.06,54.16,38400.0,41.9577,42.012,41.9034,41.9809,38400.0
2011-11-25 11:20:00,54.17,54.22,54.07,54.07,42000.0,41.9887,42.0275,41.9112,41.9112,42000.0
2011-11-25 11:30:00,54.08,54.11,53.91,53.94,50300.0,41.9189,41.9422,41.7872,41.8104,50300.0
2011-11-25 11:40:00,53.95,53.97,53.84,53.91,26000.0,41.8182,41.8337,41.7329,41.7872,26000.0
2011-11-25 11:50:00,53.92,53.92,53.74,53.74,25400.0,41.7949,41.7949,41.6554,41.6554,25400.0
2011-11-25 12:00:00,53.74,53.75,53.6,53.6,27800.0,41.6554,41.6631,41.5469,41.5469,27800.0
2011-11-25 12:10:00,53.63,53.7,53.59,53.64,26400.0,41.5701,41.6244,41.5391,41.5779,26400.0
2011-11-25 12:20:00,53.65,53.65,53.57,53.63,40100.0,41.5856,41.5856,41.5236,41.5701,40100.0
2011-11-25 12:30:00,53.62,53.66,53.53,53.59,46300.0,41.5624,41.5934,41.4926,41.5391,46300.0
2011-11-25 12:40:00,53.59,53.68,53.49,53.68,68900.0,41.5391,41.6089,41.4616,41.6089,68900.0
2011-11-25 12:50:00,53.67,53.69,53.38,53.42,71800.0,41.6011,41.6166,41.3763,41.4074,71800.0
2011-11-28 09:30:00,54.64,54.98,54.5,54.96,218000.0,42.353,42.6166,42.2445,42.6011,218000.0
2011-11-28 09:40:00,54.95,55.22,54.94,55.17,66000.0,42.5933,42.8026,42.5855,42.7638,66000.0
2011-11-28 09:50:00,55.18,55.37,55.13,55.28,53200.0,42.7716,42.9189,42.7328,42.8491,53200.0
2011-11-28 10:00:00,55.28,55.3,55.17,55.22,38600.0,42.8491,42.8646,42.7638,42.8026,38600.0
2011-11-28 10:10:00,55.22,55.33,55.14,55.31,45600.0,42.8026,42.8878,42.7406,42.8723,45600.0
2011-11-28 10:20:00,55.33,55.4,55.24,55.33,30600.0,42.8878,42.9421,42.8181,42.8878,30600.0
2011-11-28 10:30:00,55.34,55.43,55.23,55.23,46000.0,42.8956,42.9654,42.8103,42.8103,46000.0
2011-11-28 10:40:00,55.24,55.4,55.23,55.29,21000.0,42.8181,42.9421,42.8103,42.8568,21000.0
2011-11-28 10:50:00,55.29,55.32,55.19,55.26,24200.0,42.8568,42.8801,42.7793,42.8336,24200.0
2011-11-28 11:00:00,55.26,55.4,55.26,55.3,41200.0,42.8336,42.9421,42.8336,42.8646,41200.0
2011-11-28 11:10:00,55.29,55.3,55.13,55.23,44400.0,42.8568,42.8646,42.7328,42.8103,44400.0
2011-11-28 11:20:00,55.22,55.26,55.11,55.23,29500.0,42.8026,42.8336,42.7173,42.8103,29500.0
2011-11-28 11:30:00,55.21,55.3,55.21,55.25,39900.0,42.7948,42.8646,42.7948,42.8258,39900.0
2011-11-28 11:40:00,55.26,55.33,55.22,55.25,22900.0,42.8336,42.8878,42.8026,42.8258,22900.0
2011-11-28 11:50:00,55.24,55.26,55.2,55.22,22200.0,42.8181,42.8336,42.7871,42.8026,22200.0
2011-11-28 12:00:00,55.21,55.26,55.15,55.17,29400.0,42.7948,42.8336,42.7483,42.7638,29400.0
2011-11-28 12:10:00,55.18,55.27,55.13,55.13,31800.0,42.7716,42.8413,42.7328,42.7328,31800.0
2011-11-28 12:20:00,55.14,55.18,55.0,55.0,35600.0,42.7406,42.7716,42.6321,42.6321,35600.0
2011-11-28 12:30:00,55.01,55.12,55.0,55.1,29300.0,42.6398,42.7251,42.6321,42.7096,29300.0
2011-11-28 12:40:00,55.11,55.12,55.02,55.04,13700.0,42.7173,42.7251,42.6476,42.6631,13700.0
2011-11-28 12:50:00,55.04,55.07,54.95,54.97,31300.0,42.6631,42.6863,42.5933,42.6088,31300.0
2011-11-28 13:00:00,54.97,55.02,54.95,55.0,26300.0,42.6088,42.6476,42.5933,42.6321,26300.0
2011-11-28 13:10:00,55.0,55.1,55.0,55.08,25100.0,42.6321,42.7096,42.6321,42.6941,25100.0
2011-11-28 13:20:00,55.09,55.17,55.08,55.08,21800.0,42.7018,42.7638,42.6941,42.6941,21800.0
2011-11-28 13:30:00,55.08,55.17,54.95,54.95,78500.0,42.6941,42.7638,42.5933,42.5933,78500.0
2011-11-28 13:40:00,54.96,54.99,54.9,54.91,42700.0,42.6011,42.6243,42.5545,42.5623,42700.0
2011-11-28 13:50:00,54.91,55.0,54.78,54.8,44500.0,42.5623,42.6321,42.4615,42.477,44500.0
2011-11-28 14:00:00,54.8,54.8,54.7,54.74,83200.0,42.477,42.477,42.3995,42.4305,83200.0
2011-11-28 14:10:00,54.74,54.79,54.74,54.77,49400.0,42.4305,42.4693,42.4305,42.4538,49400.0
2011-11-28 14:20:00,54.77,54.82,54.7,54.72,63200.0,42.4538,42.4925,42.3995,42.415,63200.0
2011-11-28 14:30:00,54.72,54.73,54.65,54.68,57500.0,42.415,42.4228,42.3608,42.384,57500.0
2011-11-28 14:40:00,54.68,54.78,54.67,54.7,45900.0,42.384,42.4615,42.3763,42.3995,45900.0
2011-11-28 14:50:00,54.7,54.77,54.66,54.75,45200.0,42.3995,42.4538,42.3685,42.4383,45200.0
2011-11-28 15:00:00,54.75,54.76,54.57,54.62,73600.0,42.4383,42.446,42.2988,42.3375,73600.0
2011-11-28 15:10:00,54.62,54.66,54.5,54.6,56200.0,42.3375,42.3685,42.2445,42.322,56200.0
2011-11-28 15:20:00,54.61,54.75,54.55,54.67,61000.0,42.3298,42.4383,42.2832,42.3763,61000.0
2011-11-28 15:30:00,54.66,54.77,54.61,54.69,92800.0,42.3685,42.4538,42.3298,42.3918,92800.0
2011-11-28 15:40:00,54.68,54.68,54.49,54.53,121600.0,42.384,42.384,42.2367,42.2677,121600.0
2011-11-28 15:50:00,54.53,54.84,54.51,54.81,184700.0,42.2677,42.508,42.2522,42.4848,184700.0
2011-11-29 09:30:00,54.96,55.23,54.82,55.23,44900.0,42.6011,42.8103,42.4925,42.8103,44900.0
2011-11-29 09:40:00,55.24,55.35,55.09,55.12,52000.0,42.8181,42.9034,42.7018,42.7251,52000.0
2011-11-29 09:50:00,55.14,55.14,55.02,55.06,71400.0,42.7406,42.7406,42.6476,42.6786,71400.0
2011-11-29 10:00:00,55.05,55.3,55.0,55.3,67900.0,42.6708,42.8646,42.6321,42.8646,67900.0
2011-11-29 10:10:00,55.31,55.47,55.31,55.4,43100.0,42.8723,42.9964,42.8723,42.9421,43100.0
2011-11-29 10:20:00,55.41,55.52,55.36,55.41,37000.0,42.9499,43.0351,42.9111,42.9499,37000.0
2011-11-29 10:30:00,55.42,55.42,55.23,55.26,82700.0,42.9576,42.9576,42.8103,42.8336,82700.0
2011-11-29 10:40:00,55.27,55.37,55.23,55.28,44500.0,42.8413,42.9189,42.8103,42.8491,44500.0
2011-11-29 10:50:00,55.27,55.31,55.17,55.17,48000.0,42.8413,42.8723,42.7638,42.7638,48000.0
2011-11-29 11:00:00,55.17,55.24,55.07,55.09,31800.0,42.7638,42.8181,42.6863,42.7018,31800.0
2011-11-29 11:10:00,55.09,55.21,55.09,55.18,30700.0,42.7018,42.7948,42.7018,42.7716,30700.0
2011-11-29 11:20:00,55.18,55.22,55.13,55.18,30000.0,42.7716,42.8026,42.7328,42.7716,30000.0
2011-11-29 11:30:00,55.18,55.4,55.18,55.34,32100.0,42.7716,42.9421,42.7716,42.8956,32100.0
2011-11-29 11:40:00,55.33,55.4,55.23,55.38,32300.0,42.8878,42.9421,42.8103,42.9266,32300.0
2011-11-29 11:50:00,55.39,55.41,55.2,55.28,46200.0,42.9344,42.9499,42.7871,42.8491,46200.0
2011-11-29 12:00:00,55.28,55.42,55.28,55.39,43500.0,42.8491,42.9576,42.8491,42.9344,43500.0
2011-11-29 12:10:00,55.39,55.41,55.26,55.28,33200.0,42.9344,42.9499,42.8336,42.8491,33200.0
2011-11-29 12:20:00,55.29,55.35,55.22,55.31,28600.0,42.8568,42.9034,42.8026,42.8723,28600.0
2011-11-29 12:30:00,55.31,55.35,55.25,55.34,63600.0,42.8723,42.9034,42.8258,42.8956,63600.0
2011-11-29 12:40:00,55.34,55.44,55.27,55.32,56100.0,42.8956,42.9731,42.8413,42.8801,56100.0
2011-11-29 12:50:00,55.32,55.42,55.25,55.42,30700.0,42.8801,42.9576,42.8258,42.9576,30700.0
2011-11-29 13:00:00,55.42,55.42,55.12,55.16,38400.0,42.9576,42.9576,42.7251,42.7561,38400.0
2011-11-29 13:10:00,55.17,55.25,55.13,55.24,26400.0,42.7638,42.8258,42.7328,42.8181,26400.0
2011-11-29 13:20:00,55.23,55.32,55.21,55.23,28700.0,42.8103,42.8801,42.7948,42.8103,28700.0
2011-11-29 13:30:00,55.22,55.23,55.06,55.22,38400.0,42.8026,42.8103,42.6786,42.8026,38400.0
2011-11-29 13:40:00,55.22,55.22,55.06,55.14,33200.0,42.8026,42.8026,42.6786,42.7406,33200.0
2011-11-29 13:50:00,55.12,55.17,55.01,55.07,39500.0,42.7251,42.7638,42.6398,42.6863,39500.0
2011-11-29 14:00:00,55.06,55.09,55.0,55.0,26500.0,42.6786,42.7018,42.6321,42.6321,26500.0
2011-11-29 14:10:00,55.01,55.1,54.99,55.09,56000.0,42.6398,42.7096,42.6243,42.7018,56000.0
2011-11-29 14:20:00,55.08,55.15,55.03,55.03,47200.0,42.6941,42.7483,42.6553,42.6553,47200.0
2011-11-29 14:30:00,55.03,55.07,55.0,55.02,50200.0,42.6553,42.6863,42.6321,42.6476,50200.0
2011-11-29 14:40:00,55.02,55.18,55.02,55.04,50300.0,42.6476,42.7716,42.6476,42.6631,50300.0
2011-11-29 14:50:00,55.04,55.18,55.0,55.11,62700.0,42.6631,42.7716,42.6321,42.7173,62700.0
2011-11-29 15:00:00,55.11,55.21,55.1,55.12,82900.0,42.7173,42.7948,42.7096,42.7251,82900.0
2011-11-29 15:10:00,55.12,55.41,55.12,55.4,91300.0,42.7251,42.9499,42.7251,42.9421,91300.0
2011-11-29 15:20:00,55.39,55.42,55.33,55.36,71400.0,42.9344,42.9576,42.8878,42.9111,71400.0
2011-11-29 15:30:00,55.38,55.42,55.19,55.2,71200.0,42.9266,42.9576,42.7793,42.7871,71200.0
2011-11-29 15:40:00,55.2,55.22,55.12,55.14,94500.0,42.7871,42.8026,42.7251,42.7406,94500.0
2011-11-29 15:50:00,55.15,55.18,55.05,55.12,121200.0,42.7483,42.7716,42.6708,42.7251,121200.0
2011-11-30 09:30:00,56.25,56.55,56.13,56.4,115200.0,43.601,43.8335,43.508,43.7172,115200.0
2011-11-30 09:40:00,56.41,56.97,56.41,56.92,76600.0,43.725,44.1591,43.725,44.1203,76600.0
2011-11-30 09:50:00,56.95,57.09,56.77,57.09,55900.0,44.1436,44.2521,44.004,44.2521,55900.0
2011-11-30 10:00:00,57.09,57.27,57.07,57.12,63200.0,44.2521,44.3916,44.2366,44.2753,63200.0
2011-11-30 10:10:00,57.13,57.19,57.08,57.19,35900.0,44.2831,44.3296,44.2443,44.3296,35900.0
2011-11-30 10:20:00,57.22,57.32,57.14,57.14,46700.0,44.3528,44.4304,44.2908,44.2908,46700.0
2011-11-30 10:30:00,57.12,57.19,57.07,57.12,53400.0,44.2753,44.3296,44.2366,44.2753,53400.0
2011-11-30 10:40:00,57.12,57.19,57.1,57.19,41800.0,44.2753,44.3296,44.2598,44.3296,41800.0
2011-11-30 10:50:00,57.19,57.26,57.13,57.25,48300.0,44.3296,44.3838,44.2831,44.3761,48300.0
2011-11-30 11:00:00,57.25,57.25,57.06,57.06,63200.0,44.3761,44.3761,44.2288,44.2288,63200.0
2011-11-30 11:10:00,57.05,57.08,56.96,56.99,40500.0,44.2211,44.2443,44.1513,44.1746,40500.0
2011-11-30 11:20:00,56.99,57.0,56.88,56.9,45800.0,44.1746,44.1823,44.0893,44.1048,45800.0
2011-11-30 11:30:00,56.89,57.23,56.88,57.23,24100.0,44.097,44.3606,44.0893,44.3606,24100.0
2011-11-30 11:40:00,57.22,57.35,57.2,57.33,38200.0,44.3528,44.4536,44.3373,44.4381,38200.0
2011-11-30 11:50:00,57.33,57.33,57.2,57.26,21500.0,44.4381,44.4381,44.3373,44.3838,21500.0
2011-11-30 12:00:00,57.26,57.26,57.18,57.21,21200.0,44.3838,44.3838,44.3218,44.3451,21200.0
2011-11-30 12:10:00,57.2,57.21,57.13,57.19,18900.0,44.3373,44.3451,44.2831,44.3296,18900.0
2011-11-30 12:20:00,57.19,57.22,57.15,57.2,22100.0,44.3296,44.3528,44.2986,44.3373,22100.0
2011-11-30 12:30:00,57.2,57.26,57.18,57.19,18600.0,44.3373,44.3838,44.3218,44.3296,18600.0
2011-11-30 12:40:00,57.19,57.22,57.15,57.16,28500.0,44.3296,44.3528,44.2986,44.3063,28500.0
2011-11-30 12:50:00,57.16,57.19,57.09,57.1,36300.0,44.3063,44.3296,44.2521,44.2598,36300.0
2011-11-30 13:00:00,57.11,57.17,57.1,57.17,22300.0,44.2676,44.3141,44.2598,44.3141,22300.0
2011-11-30 13:10:00,57.18,57.18,57.1,57.1,21100.0,44.3218,44.3218,44.2598,44.2598,21100.0
2011-11-30 13:20:00,57.1,57.11,57.06,57.08,18800.0,44.2598,44.2676,44.2288,44.2443,18800.0
2011-11-30 13:30:00,57.07,57.16,57.07,57.08,61500.0,44.2366,44.3063,44.2366,44.2443,61500.0
2011-11-30 13:40:00,57.08,57.09,57.01,57.02,23400.0,44.2443,44.2521,44.1901,44.1978,23400.0
2011-11-30 13:50:00,57.01,57.06,56.96,57.04,47000.0,44.1901,44.2288,44.1513,44.2133,47000.0
2011-11-30 14:00:00,57.04,57.08,56.96,56.97,51700.0,44.2133,44.2443,44.1513,44.1591,51700.0
2011-11-30 14:10:00,56.97,57.02,56.95,56.98,35100.0,44.1591,44.1978,44.1436,44.1668,35100.0
2011-11-30 14:20:00,56.98,57.0,56.95,56.97,47400.0,44.1668,44.1823,44.1436,44.1591,47400.0
2011-11-30 14:30:00,56.97,56.98,56.85,56.85,50600.0,44.1591,44.1668,44.066,44.066,50600.0
2011-11-30 14:40:00,56.85,56.87,56.7,56.7,84400.0,44.066,44.0815,43.9498,43.9498,84400.0
2011-11-30 14:50:00,56.7,56.76,56.63,56.66,75400.0,43.9498,43.9963,43.8955,43.9188,75400.0
2011-11-30 15:00:00,56.66,56.79,56.66,56.78,60900.0,43.9188,44.0195,43.9188,44.0118,60900.0
2011-11-30 15:10:00,56.78,56.87,56.78,56.85,56200.0,44.0118,44.0815,44.0118,44.066,56200.0
2011-11-30 15:20:00,56.86,56.92,56.82,56.87,54800.0,44.0738,44.1203,44.0428,44.0815,54800.0
2011-11-30 15:30:00,56.87,57.03,56.86,56.89,130300.0,44.0815,44.2056,44.0738,44.097,130300.0
2011-11-30 15:40:00,56.89,57.02,56.81,56.87,162900.0,44.097,44.1978,44.035,44.0815,162900.0
2011-11-30 15:50:00,56.87,57.1,56.87,57.04,242700.0,44.0815,44.2598,44.0815,44.2133,242700.0
2011-12-01 09:30:00,56.86,57.32,56.69,57.25,65400.0,44.0738,44.4304,43.942,44.3761,65400.0
2011-12-01 09:40:00,57.24,57.64,57.24,57.6,53800.0,44.3683,44.6784,44.3683,44.6474,53800.0
2011-12-01 09:50:00,57.6,57.65,57.5,57.61,42700.0,44.6474,44.6861,44.5699,44.6551,42700.0
2011-12-01 10:00:00,57.6,57.74,57.49,57.71,58900.0,44.6474,44.7559,44.5621,44.7327,58900.0
2011-12-01 10:10:00,57.71,57.79,57.6,57.79,35100.0,44.7327,44.7947,44.6474,44.7947,35100.0
2011-12-01 10:20:00,57.79,58.0,57.71,58.0,39800.0,44.7947,44.9574,44.7327,44.9574,39800.0
2011-12-01 10:30:00,57.99,58.0,57.89,57.91,27200.0,44.9497,44.9574,44.8722,44.8877,27200.0
2011-12-01 10:40:00,57.9,57.92,57.81,57.84,24400.0,44.8799,44.8954,44.8102,44.8334,24400.0
2011-12-01 10:50:00,57.84,57.87,57.72,57.73,29600.0,44.8334,44.8567,44.7404,44.7482,29600.0
2011-12-01 11:00:00,57.75,57.77,57.55,57.55,39600.0,44.7637,44.7792,44.6086,44.6086,39600.0
2011-12-01 11:10:00,57.57,57.57,57.4,57.47,44600.0,44.6241,44.6241,44.4924,44.5466,44600.0
2011-12-01 11:20:00,57.49,57.53,57.4,57.48,38000.0,44.5621,44.5931,44.4924,44.5544,38000.0
2011-12-01 11:30:00,57.46,57.52,57.38,57.49,38900.0,44.5389,44.5854,44.4769,44.5621,38900.0
2011-12-01 11:40:00,57.48,57.55,57.39,57.46,42900.0,44.5544,44.6086,44.4846,44.5389,42900.0
2011-12-01 11:50:00,57.46,57.53,57.38,57.42,53600.0,44.5389,44.5931,44.4769,44.5079,53600.0
2011-12-01 12:00:00,57.43,57.44,57.35,57.35,33400.0,44.5156,44.5234,44.4536,44.4536,33400.0
2011-12-01 12:10:00,57.36,57.49,57.36,57.46,30600.0,44.4614,44.5621,44.4614,44.5389,30600.0
2011-12-01 12:20:00,57.47,57.48,57.33,57.33,28100.0,44.5466,44.5544,44.4381,44.4381,28100.0
2011-12-01 12:30:00,57.33,57.39,57.21,57.27,54900.0,44.4381,44.4846,44.3451,44.3916,54900.0
2011-12-01 12:40:00,57.27,57.31,57.2,57.25,33200.0,44.3916,44.4226,44.3373,44.3761,33200.0
2011-12-01 12:50:00,57.24,57.24,57.0,57.01,37700.0,44.3683,44.3683,44.1823,44.1901,37700.0
2011-12-01 13:00:00,57.02,57.11,57.0,57.0,28800.0,44.1978,44.2676,44.1823,44.1823,28800.0
2011-12-01 13:10:00,57.01,57.15,57.0,57.13,30900.0,44.1901,44.2986,44.1823,44.2831,30900.0
2011-12-01 13:20:00,57.15,57.23,57.13,57.22,37500.0,44.2986,44.3606,44.2831,44.3528,37500.0
2011-12-01 13:30:00,57.21,57.25,57.15,57.23,26000.0,44.3451,44.3761,44.2986,44.3606,26000.0
2011-12-01 13:40:00,57.24,57.33,57.23,57.26,28900.0,44.3683,44.4381,44.3606,44.3838,28900.0
2011-12-01 13:50:00,57.27,57.32,57.22,57.32,40100.0,44.3916,44.4304,44.3528,44.4304,40100.0
2011-12-01 14:00:00,57.31,57.35,57.21,57.23,29800.0,44.4226,44.4536,44.3451,44.3606,29800.0
2011-12-01 14:10:00,57.23,57.31,57.23,57.27,24500.0,44.3606,44.4226,44.3606,44.3916,24500.0
2011-12-01 14:20:00,57.27,57.3,57.24,57.25,32600.0,44.3916,44.4149,44.3683,44.3761,32600.0
2011-12-01 14:30:00,57.26,57.26,57.2,57.21,27600.0,44.3838,44.3838,44.3373,44.3451,27600.0
2011-12-01 14:40:00,57.19,57.31,57.17,57.29,31800.0,44.3296,44.4226,44.3141,44.4071,31800.0
2011-12-01 14:50:00,57.29,57.43,57.28,57.37,80700.0,44.4071,44.5156,44.3993,44.4691,80700.0
2011-12-01 15:00:00,57.37,57.41,57.25,57.28,31800.0,44.4691,44.5001,44.3761,44.3993,31800.0
2011-12-01 15:10:00,57.28,57.33,57.27,57.27,32700.0,44.3993,44.4381,44.3916,44.3916,32700.0
2011-12-01 15:20:00,57.27,57.41,57.26,57.4,46700.0,44.3916,44.5001,44.3838,44.4924,46700.0
2011-12-01 15:30:00,57.41,57.47,57.37,57.37,61800.0,44.5001,44.5466,44.4691,44.4691,61800.0
2011-12-01 15:40:00,57.39,57.42,57.24,57.29,100600.0,44.4846,44.5079,44.3683,44.4071,100600.0
2011-12-01 15:50:00,57.29,57.32,57.18,57.3,143100.0,44.4071,44.4304,44.3218,44.4149,143100.0
2011-12-02 09:30:00,57.76,57.83,57.44,57.59,89100.0,44.7714,44.8257,44.5234,44.6396,89100.0
2011-12-02 09:40:00,57.58,57.84,57.43,57.7,42100.0,44.6319,44.8334,44.5156,44.7249,42100.0
2011-12-02 09:50:00,57.71,57.74,57.51,57.68,51400.0,44.7327,44.7559,44.5776,44.7094,51400.0
2011-12-02 10:00:00,57.64,57.84,57.58,57.79,32500.0,44.6784,44.8334,44.6319,44.7947,32500.0
2011-12-02 10:10:00,57.79,57.82,57.64,57.71,41700.0,44.7947,44.8179,44.6784,44.7327,41700.0
2011-12-02 10:20:00,57.72,57.8,57.69,57.72,27200.0,44.7404,44.8024,44.7172,44.7404,27200.0
2011-12-02 10:30:00,57.72,57.73,57.54,57.59,41500.0,44.7404,44.7482,44.6009,44.6396,41500.0
2011-12-02 10:40:00,57.6,57.6,57.26,57.27,64800.0,44.6474,44.6474,44.3838,44.3916,64800.0
2011-12-02 10:50:00,57.26,57.43,57.21,57.39,39300.0,44.3838,44.5156,44.3451,44.4846,39300.0
2011-12-02 11:00:00,57.37,57.47,57.19,57.23,37800.0,44.4691,44.5466,44.3296,44.3606,37800.0
2011-12-02 11:10:00,57.23,57.47,57.22,57.46,30100.0,44.3606,44.5466,44.3528,44.5389,30100.0
2011-12-02 11:20:00,57.45,57.56,57.45,57.55,25000.0,44.5311,44.6164,44.5311,44.6086,25000.0
2011-12-02 11:30:00,57.57,57.63,57.44,57.56,34700.0,44.6241,44.6706,44.5234,44.6164,34700.0
2011-12-02 11:40:00,57.55,57.59,57.35,57.35,33100.0,44.6086,44.6396,44.4536,44.4536,33100.0
2011-12-02 11:50:00,57.34,57.58,57.32,57.53,29900.0,44.4459,44.6319,44.4304,44.5931,29900.0
2011-12-02 12:00:00,57.53,57.57,57.45,57.51,28700.0,44.5931,44.6241,44.5311,44.5776,28700.0
2011-12-02 12:10:00,57.51,57.59,57.46,57.57,27600.0,44.5776,44.6396,44.5389,44.6241,27600.0
2011-12-02 12:20:00,57.57,57.64,57.53,57.53,30700.0,44.6241,44.6784,44.5931,44.5931,30700.0
2011-12-02 12:30:00,57.53,57.58,57.48,57.57,18500.0,44.5931,44.6319,44.5544,44.6241,18500.0
2011-12-02 12:40:00,57.57,57.61,57.48,57.59,18200.0,44.6241,44.6551,44.5544,44.6396,18200.0
2011-12-02 12:50:00,57.6,57.63,57.54,57.54,19300.0,44.6474,44.6706,44.6009,44.6009,19300.0
2011-12-02 13:00:00,57.53,57.57,57.42,57.45,20500.0,44.5931,44.6241,44.5079,44.5311,20500.0
2011-12-02 13:10:00,57.45,57.46,57.18,57.31,53100.0,44.5311,44.5389,44.3218,44.4226,53100.0
2011-12-02 13:20:00,57.31,57.39,57.19,57.19,20400.0,44.4226,44.4846,44.3296,44.3296,20400.0
2011-12-02 13:30:00,57.19,57.19,57.11,57.14,27400.0,44.3296,44.3296,44.2676,44.2908,27400.0
2011-12-02 13:40:00,57.14,57.27,57.14,57.19,31900.0,44.2908,44.3916,44.2908,44.3296,31900.0
2011-12-02 13:50:00,57.2,57.23,57.11,57.19,24100.0,44.3373,44.3606,44.2676,44.3296,24100.0
2011-12-02 14:00:00,57.19,57.21,57.04,57.13,34200.0,44.3296,44.3451,44.2133,44.2831,34200.0
2011-12-02 14:10:00,57.12,57.22,57.04,57.09,48900.0,44.2753,44.3528,44.2133,44.2521,48900.0
2011-12-02 14:20:00,57.11,57.14,57.04,57.07,51600.0,44.2676,44.2908,44.2133,44.2366,51600.0
2011-12-02 14:30:00,57.07,57.12,57.0,57.01,42400.0,44.2366,44.2753,44.1823,44.1901,42400.0
2011-12-02 14:40:00,57.01,57.15,57.0,57.11,34800.0,44.1901,44.2986,44.1823,44.2676,34800.0
2011-12-02 14:50:00,57.12,57.12,57.01,57.04,33700.0,44.2753,44.2753,44.1901,44.2133,33700.0
2011-12-02 15:00:00,57.04,57.15,57.04,57.08,36300.0,44.2133,44.2986,44.2133,44.2443,36300.0
2011-12-02 15:10:00,57.07,57.19,57.07,57.08,36500.0,44.2366,44.3296,44.2366,44.2443,36500.0
2011-12-02 15:20:00,57.08,57.14,57.04,57.12,33200.0,44.2443,44.2908,44.2133,44.2753,33200.0
2011-12-02 15:30:00,57.12,57.16,57.04,57.1,56600.0,44.2753,44.3063,44.2133,44.2598,56600.0
2011-12-02 15:40:00,57.11,57.14,57.0,57.01,71000.0,44.2676,44.2908,44.1823,44.1901,71000.0
2011-12-02 15:50:00,57.0,57.08,56.97,56.99,125000.0,44.1823,44.2443,44.1591,44.1746,125000.0
2011-12-05 09:30:00,57.73,58.18,57.7,57.72,72000.0,44.7482,45.097,44.7249,44.7404,72000.0
2011-12-05 09:40:00,57.72,57.91,57.57,57.81,45800.0,44.7404,44.8877,44.6241,44.8102,45800.0
2011-12-05 09:50:00,57.83,58.01,57.82,58.0,39900.0,44.8257,44.9652,44.8179,44.9574,39900.0
2011-12-05 10:00:00,57.97,58.03,57.71,57.86,62800.0,44.9342,44.9807,44.7327,44.8489,62800.0
2011-12-05 10:10:00,57.87,58.02,57.87,57.97,31400.0,44.8567,44.9729,44.8567,44.9342,31400.0
2011-12-05 10:20:00,57.98,58.03,57.88,57.98,32600.0,44.9419,44.9807,44.8644,44.9419,32600.0
2011-12-05 10:30:00,57.98,58.01,57.81,57.81,37700.0,44.9419,44.9652,44.8102,44.8102,37700.0
2011-12-05 10:40:00,57.82,57.9,57.79,57.8,29300.0,44.8179,44.8799,44.7947,44.8024,29300.0
2011-12-05 10:50:00,57.79,57.88,57.74,57.85,42700.0,44.7947,44.8644,44.7559,44.8412,42700.0
2011-12-05 11:00:00,57.85,57.87,57.79,57.8,44200.0,44.8412,44.8567,44.7947,44.8024,44200.0
2011-12-05 11:10:00,57.8,57.88,57.76,57.88,34400.0,44.8024,44.8644,44.7714,44.8644,34400.0
2011-12-05 11:20:00,57.88,57.88,57.78,57.87,42900.0,44.8644,44.8644,44.7869,44.8567,42900.0
2011-12-05 11:30:00,57.86,57.92,57.84,57.89,41200.0,44.8489,44.8954,44.8334,44.8722,41200.0
2011-12-05 11:40:00,57.89,57.96,57.8,57.95,22400.0,44.8722,44.9264,44.8024,44.9187,22400.0
2011-12-05 11:50:00,57.94,57.96,57.82,57.82,28800.0,44.9109,44.9264,44.8179,44.8179,28800.0
2011-12-05 12:00:00,57.82,57.83,57.76,57.77,48300.0,44.8179,44.8257,44.7714,44.7792,48300.0
2011-12-05 12:10:00,57.77,57.79,57.73,57.79,23800.0,44.7792,44.7947,44.7482,44.7947,23800.0
2011-12-05 12:20:00,57.79,57.79,57.73,57.75,42800.0,44.7947,44.7947,44.7482,44.7637,42800.0
2011-12-05 12:30:00,57.74,57.77,57.69,57.71,56600.0,44.7559,44.7792,44.7172,44.7327,56600.0
2011-12-05 12:40:00,57.71,57.78,57.68,57.78,17500.0,44.7327,44.7869,44.7094,44.7869,17500.0
2011-12-05 12:50:00,57.77,57.78,57.71,57.71,37300.0,44.7792,44.7869,44.7327,44.7327,37300.0
2011-12-05 13:00:00,57.7,57.76,57.67,57.75,45100.0,44.7249,44.7714,44.7016,44.7637,45100.0
2011-12-05 13:10:00,57.74,57.75,57.69,57.71,19500.0,44.7559,44.7637,44.7172,44.7327,19500.0
2011-12-05 13:20:00,57.7,57.73,57.67,57.7,37900.0,44.7249,44.7482,44.7016,44.7249,37900.0
2011-12-05 13:30:00,57.71,57.8,57.68,57.76,27900.0,44.7327,44.8024,44.7094,44.7714,27900.0
2011-12-05 13:40:00,57.76,57.77,57.33,57.33,64200.0,44.7714,44.7792,44.4381,44.4381,64200.0
2011-12-05 13:50:00,57.33,57.44,57.29,57.39,63800.0,44.4381,44.5234,44.4071,44.4846,63800.0
2011-12-05 14:00:00,57.38,57.39,57.26,57.33,42900.0,44.4769,44.4846,44.3838,44.4381,42900.0
2011-12-05 14:10:00,57.36,57.44,57.28,57.42,34800.0,44.4614,44.5234,44.3993,44.5079,34800.0
2011-12-05 14:20:00,57.42,57.49,57.34,57.49,43900.0,44.5079,44.5621,44.4459,44.5621,43900.0
2011-12-05 14:30:00,57.47,57.47,57.29,57.29,59000.0,44.5466,44.5466,44.4071,44.4071,59000.0
2011-12-05 14:40:00,57.29,57.4,57.26,57.4,27700.0,44.4071,44.4924,44.3838,44.4924,27700.0
2011-12-05 14:50:00,57.39,57.48,57.34,57.46,35000.0,44.4846,44.5544,44.4459,44.5389,35000.0
2011-12-05 15:00:00,57.46,57.5,57.21,57.25,75600.0,44.5389,44.5699,44.3451,44.3761,75600.0
2011-12-05 15:10:00,57.25,57.27,57.06,57.13,62100.0,44.3761,44.3916,44.2288,44.2831,62100.0
2011-12-05 15:20:00,57.14,57.17,57.03,57.05,62800.0,44.2908,44.3141,44.2056,44.2211,62800.0
2011-12-05 15:30:00,57.04,57.19,57.0,57.07,76700.0,44.2133,44.3296,44.1823,44.2366,76700.0
2011-12-05 15:40:00,57.07,57.3,57.02,57.25,87800.0,44.2366,44.4149,44.1978,44.3761,87800.0
2011-12-05 15:50:00,57.24,57.43,57.21,57.42,132400.0,44.3683,44.5156,44.3451,44.5079,132400.0
2011-12-06 09:30:00,57.51,57.63,57.22,57.59,38100.0,44.5776,44.6706,44.3528,44.6396,38100.0
2011-12-06 09:40:00,57.59,57.59,57.31,57.37,30700.0,44.6396,44.6396,44.4226,44.4691,30700.0
2011-12-06 09:50:00,57.37,57.52,57.32,57.36,50800.0,44.4691,44.5854,44.4304,44.4614,50800.0
2011-12-06 10:00:00,57.37,57.47,57.35,57.4,60200.0,44.4691,44.5466,44.4536,44.4924,60200.0
2011-12-06 10:10:00,57.39,57.43,57.31,57.41,63900.0,44.4846,44.5156,44.4226,44.5001,63900.0
2011-12-06 10:20:00,57.43,57.62,57.38,57.61,32000.0,44.5156,44.6629,44.4769,44.6551,32000.0
2011-12-06 10:30:00,57.61,57.71,57.49,57.66,57000.0,44.6551,44.7327,44.5621,44.6939,57000.0
2011-12-06 10:40:00,57.66,57.68,57.43,57.53,49600.0,44.6939,44.7094,44.5156,44.5931,49600.0
2011-12-06 10:50:00,57.52,57.54,57.42,57.46,17700.0,44.5854,44.6009,44.5079,44.5389,17700.0
2011-12-06 11:00:00,57.46,57.56,57.46,57.47,22400.0,44.5389,44.6164,44.5389,44.5466,22400.0
2011-12-06 11:10:00,57.45,57.53,57.44,57.46,19600.0,44.5311,44.5931,44.5234,44.5389,19600.0
2011-12-06 11:20:00,57.46,57.56,57.45,57.46,25300.0,44.5389,44.6164,44.5311,44.5389,25300.0
2011-12-06 11:30:00,57.46,57.53,57.42,57.51,17700.0,44.5389,44.5931,44.5079,44.5776,17700.0
2011-12-06 11:40:00,57.51,57.51,57.45,57.48,28200.0,44.5776,44.5776,44.5311,44.5544,28200.0
2011-12-06 11:50:00,57.48,57.59,57.48,57.59,39600.0,44.5544,44.6396,44.5544,44.6396,39600.0
2011-12-06 12:00:00,57.59,57.59,57.52,57.57,14100.0,44.6396,44.6396,44.5854,44.6241,14100.0
2011-12-06 12:10:00,57.58,57.64,57.57,57.61,20300.0,44.6319,44.6784,44.6241,44.6551,20300.0
2011-12-06 12:20:00,57.59,57.63,57.52,57.6,20300.0,44.6396,44.6706,44.5854,44.6474,20300.0
2011-12-06 12:30:00,57.6,57.67,57.56,57.65,15800.0,44.6474,44.7016,44.6164,44.6861,15800.0
2011-12-06 12:40:00,57.65,57.67,57.6,57.61,10500.0,44.6861,44.7016,44.6474,44.6551,10500.0
2011-12-06 12:50:00,57.62,57.65,57.57,57.6,13000.0,44.6629,44.6861,44.6241,44.6474,13000.0
2011-12-06 13:00:00,57.6,57.65,57.55,57.6,21700.0,44.6474,44.6861,44.6086,44.6474,21700.0
2011-12-06 13:10:00,57.58,57.71,57.56,57.68,25000.0,44.6319,44.7327,44.6164,44.7094,25000.0
2011-12-06 13:20:00,57.67,57.75,57.66,57.71,22600.0,44.7016,44.7637,44.6939,44.7327,22600.0
2011-12-06 13:30:00,57.73,57.76,57.7,57.75,15700.0,44.7482,44.7714,44.7249,44.7637,15700.0
2011-12-06 13:40:00,57.75,57.76,57.67,57.76,19000.0,44.7637,44.7714,44.7016,44.7714,19000.0
2011-12-06 13:50:00,57.76,57.8,57.7,57.72,14900.0,44.7714,44.8024,44.7249,44.7404,14900.0
2011-12-06 14:00:00,57.72,57.77,57.65,57.69,28700.0,44.7404,44.7792,44.6861,44.7172,28700.0
2011-12-06 14:10:00,57.68,57.78,57.65,57.72,31000.0,44.7094,44.7869,44.6861,44.7404,31000.0
2011-12-06 14:20:00,57.73,57.77,57.64,57.7,53000.0,44.7482,44.7792,44.6784,44.7249,53000.0
2011-12-06 14:30:00,57.7,57.8,57.67,57.77,40800.0,44.7249,44.8024,44.7016,44.7792,40800.0
2011-12-06 14:40:00,57.77,57.85,57.77,57.82,34500.0,44.7792,44.8412,44.7792,44.8179,34500.0
2011-12-06 14:50:00,57.82,57.9,57.78,57.83,29000.0,44.8179,44.8799,44.7869,44.8257,29000.0
2011-12-06 15:00:00,57.84,57.88,57.79,57.8,28900.0,44.8334,44.8644,44.7947,44.8024,28900.0
2011-12-06 15:10:00,57.8,57.9,57.79,57.85,31700.0,44.8024,44.8799,44.7947,44.8412,31700.0
2011-12-06 15:20:00,57.85,57.87,57.71,57.71,30000.0,44.8412,44.8567,44.7327,44.7327,30000.0
2011-12-06 15:30:00,57.72,57.78,57.69,57.72,43800.0,44.7404,44.7869,44.7172,44.7404,43800.0
2011-12-06 15:40:00,57.72,57.76,57.51,57.56,106400.0,44.7404,44.7714,44.5776,44.6164,106400.0
2011-12-06 15:50:00,57.55,57.6,57.3,57.32,327500.0,44.6086,44.6474,44.4149,44.4304,327500.0
2011-12-07 09:30:00,56.91,57.07,56.81,57.05,70500.0,44.1126,44.2366,44.035,44.2211,70500.0
2011-12-07 09:40:00,57.01,57.03,56.69,56.84,53800.0,44.1901,44.2056,43.942,44.0583,53800.0
2011-12-07 09:50:00,56.85,56.98,56.76,56.93,48400.0,44.066,44.1668,43.9963,44.1281,48400.0
2011-12-07 10:00:00,56.93,56.95,56.82,56.84,72500.0,44.1281,44.1436,44.0428,44.0583,72500.0
2011-12-07 10:10:00,56.85,56.92,56.75,56.8,51700.0,44.066,44.1203,43.9885,44.0273,51700.0
2011-12-07 10:20:00,56.81,56.84,56.55,56.58,63900.0,44.035,44.0583,43.8335,43.8568,63900.0
2011-12-07 10:30:00,56.58,56.64,56.54,56.59,52400.0,43.8568,43.9033,43.8258,43.8645,52400.0
2011-12-07 10:40:00,56.59,56.7,56.53,56.69,59500.0,43.8645,43.9498,43.818,43.942,59500.0
2011-12-07 10:50:00,56.69,56.69,56.47,56.59,50900.0,43.942,43.942,43.7715,43.8645,50900.0
2011-12-07 11:00:00,56.6,56.65,56.55,56.64,43600.0,43.8723,43.911,43.8335,43.9033,43600.0
2011-12-07 11:10:00,56.63,56.65,56.56,56.64,73000.0,43.8955,43.911,43.8413,43.9033,73000.0
2011-12-07 11:20:00,56.65,56.73,56.58,56.64,67500.0,43.911,43.973,43.8568,43.9033,67500.0
2011-12-07 11:30:00,56.66,56.69,56.59,56.61,58000.0,43.9188,43.942,43.8645,43.88,58000.0
2011-12-07 11:40:00,56.61,56.74,56.6,56.73,55200.0,43.88,43.9808,43.8723,43.973,55200.0
2011-12-07 11:50:00,56.72,56.82,56.72,56.78,31400.0,43.9653,44.0428,43.9653,44.0118,31400.0
2011-12-07 12:00:00,56.8,56.84,56.77,56.8,33500.0,44.0273,44.0583,44.004,44.0273,33500.0
2011-12-07 12:10:00,56.81,56.83,56.77,56.81,28500.0,44.035,44.0505,44.004,44.035,28500.0
2011-12-07 12:20:00,56.81,56.94,56.8,56.92,40600.0,44.035,44.1358,44.0273,44.1203,40600.0
2011-12-07 12:30:00,56.91,57.08,56.9,57.05,40000.0,44.1126,44.2443,44.1048,44.2211,40000.0
2011-12-07 12:40:00,57.05,57.05,56.94,56.96,47400.0,44.2211,44.2211,44.1358,44.1513,47400.0
2011-12-07 12:50:00,56.96,57.03,56.95,56.99,58100.0,44.1513,44.2056,44.1436,44.1746,58100.0
2011-12-07 13:00:00,56.99,57.04,56.91,56.96,28300.0,44.1746,44.2133,44.1126,44.1513,28300.0
2011-12-07 13:10:00,56.96,56.97,56.85,56.94,46600.0,44.1513,44.1591,44.066,44.1358,46600.0
2011-12-07 13:20:00,56.95,56.97,56.86,56.92,48600.0,44.1436,44.1591,44.0738,44.1203,48600.0
2011-12-07 13:30:00,56.93,56.95,56.68,56.7,42900.0,44.1281,44.1436,43.9343,43.9498,42900.0
2011-12-07 13:40:00,56.69,56.71,56.53,56.6,51600.0,43.942,43.9575,43.818,43.8723,51600.0
2011-12-07 13:50:00,56.59,56.63,56.55,56.59,30100.0,43.8645,43.8955,43.8335,43.8645,30100.0
2011-12-07 14:00:00,56.6,56.67,56.55,56.58,42700.0,43.8723,43.9265,43.8335,43.8568,42700.0
2011-12-07 14:10:00,56.58,56.61,56.49,56.53,31400.0,43.8568,43.88,43.787,43.818,31400.0
2011-12-07 14:20:00,56.52,56.71,56.51,56.65,36000.0,43.8103,43.9575,43.8025,43.911,36000.0
2011-12-07 14:30:00,56.66,56.74,56.61,56.74,32400.0,43.9188,43.9808,43.88,43.9808,32400.0
2011-12-07 14:40:00,56.74,56.77,56.61,56.65,62900.0,43.9808,44.004,43.88,43.911,62900.0
2011-12-07 14:50:00,56.65,56.76,56.6,56.73,31500.0,43.911,43.9963,43.8723,43.973,31500.0
2011-12-07 15:00:00,56.73,56.81,56.73,56.78,42000.0,43.973,44.035,43.973,44.0118,42000.0
2011-12-07 15:10:00,56.78,56.94,56.74,56.82,80400.0,44.0118,44.1358,43.9808,44.0428,80400.0
2011-12-07 15:20:00,56.81,56.84,56.75,56.75,88900.0,44.035,44.0583,43.9885,43.9885,88900.0
2011-12-07 15:30:00,56.75,56.82,56.66,56.81,198400.0,43.9885,44.0428,43.9188,44.035,198400.0
2011-12-07 15:40:00,56.82,56.89,56.68,56.73,229900.0,44.0428,44.097,43.9343,43.973,229900.0
2011-12-07 15:50:00,56.74,56.85,56.53,56.54,330700.0,43.9808,44.066,43.818,43.8258,330700.0
2011-12-08 09:30:00,56.33,56.75,56.33,56.74,51100.0,43.663,43.9885,43.663,43.9808,51100.0
2011-12-08 09:40:00,56.77,56.81,56.65,56.74,80300.0,44.004,44.035,43.911,43.9808,80300.0
2011-12-08 09:50:00,56.73,56.79,56.65,56.74,100900.0,43.973,44.0195,43.911,43.9808,100900.0
2011-12-08 10:00:00,56.73,56.79,56.43,56.43,104800.0,43.973,44.0195,43.7405,43.7405,104800.0
2011-12-08 10:10:00,56.43,56.63,56.43,56.48,44700.0,43.7405,43.8955,43.7405,43.7792,44700.0
2011-12-08 10:20:00,56.5,56.61,56.41,56.46,51300.0,43.7947,43.88,43.725,43.7637,51300.0
2011-12-08 10:30:00,56.46,56.68,56.44,56.57,30300.0,43.7637,43.9343,43.7482,43.849,30300.0
2011-12-08 10:40:00,56.58,56.66,56.52,56.57,29200.0,43.8568,43.9188,43.8103,43.849,29200.0
2011-12-08 10:50:00,56.56,56.65,56.47,56.47,30200.0,43.8413,43.911,43.7715,43.7715,30200.0
2011-12-08 11:00:00,56.45,56.5,56.29,56.3,27900.0,43.756,43.7947,43.632,43.6397,27900.0
2011-12-08 11:10:00,56.28,56.36,56.24,56.28,22200.0,43.6242,43.6862,43.5932,43.6242,22200.0
2011-12-08 11:20:00,56.29,56.39,56.2,56.21,21100.0,43.632,43.7095,43.5622,43.57,21100.0
2011-12-08 11:30:00,56.22,56.32,56.13,56.18,22500.0,43.5777,43.6552,43.508,43.5467,22500.0
2011-12-08 11:40:00,56.17,56.22,56.12,56.19,150800.0,43.539,43.5777,43.5002,43.5545,150800.0
2011-12-08 11:50:00,56.17,56.22,56.09,56.16,31600.0,43.539,43.5777,43.4769,43.5312,31600.0
2011-12-08 12:00:00,56.17,56.22,56.07,56.19,34500.0,43.539,43.5777,43.4614,43.5545,34500.0
2011-12-08 12:10:00,56.19,56.31,56.17,56.3,18800.0,43.5545,43.6475,43.539,43.6397,18800.0
2011-12-08 12:20:00,56.29,56.3,56.07,56.09,27200.0,43.632,43.6397,43.4614,43.4769,27200.0
2011-12-08 12:30:00,56.09,56.19,56.06,56.16,32900.0,43.4769,43.5545,43.4537,43.5312,32900.0
2011-12-08 12:40:00,56.16,56.22,56.08,56.19,18800.0,43.5312,43.5777,43.4692,43.5545,18800.0
2011-12-08 12:50:00,56.2,56.28,56.18,56.25,18200.0,43.5622,43.6242,43.5467,43.601,18200.0
2011-12-08 13:00:00,56.22,56.25,56.02,56.1,40200.0,43.5777,43.601,43.4227,43.4847,40200.0
2011-12-08 13:10:00,56.09,56.09,56.0,56.07,35000.0,43.4769,43.4769,43.4072,43.4614,35000.0
2011-12-08 13:20:00,56.08,56.1,56.0,56.03,70200.0,43.4692,43.4847,43.4072,43.4304,70200.0
2011-12-08 13:30:00,56.03,56.04,55.96,56.01,33000.0,43.4304,43.4382,43.3762,43.4149,33000.0
2011-12-08 13:40:00,56.0,56.03,55.94,55.96,32700.0,43.4072,43.4304,43.3607,43.3762,32700.0
2011-12-08 13:50:00,55.97,56.05,55.93,56.0,33700.0,43.3839,43.4459,43.3529,43.4072,33700.0
2011-12-08 14:00:00,55.97,56.02,55.91,56.01,26500.0,43.3839,43.4227,43.3374,43.4149,26500.0
2011-12-08 14:10:00,56.01,56.12,55.96,56.09,36300.0,43.4149,43.5002,43.3762,43.4769,36300.0
2011-12-08 14:20:00,56.09,56.11,55.99,56.01,44400.0,43.4769,43.4924,43.3994,43.4149,44400.0
2011-12-08 14:30:00,56.01,56.05,55.94,55.94,26200.0,43.4149,43.4459,43.3607,43.3607,26200.0
2011-12-08 14:40:00,55.97,56.02,55.91,55.99,29800.0,43.3839,43.4227,43.3374,43.3994,29800.0
2011-12-08 14:50:00,55.98,56.0,55.85,55.91,24600.0,43.3917,43.4072,43.2909,43.3374,24600.0
2011-12-08 15:00:00,55.91,56.0,55.91,55.96,27100.0,43.3374,43.4072,43.3374,43.3762,27100.0
2011-12-08 15:10:00,55.96,56.07,55.96,56.03,72800.0,43.3762,43.4614,43.3762,43.4304,72800.0
2011-12-08 15:20:00,56.04,56.08,55.97,56.01,69200.0,43.4382,43.4692,43.3839,43.4149,69200.0
2011-12-08 15:30:00,56.01,56.17,55.96,56.0,124100.0,43.4149,43.539,43.3762,43.4072,124100.0
2011-12-08 15:40:00,56.01,56.02,55.74,55.83,110900.0,43.4149,43.4227,43.2057,43.2754,110900.0
2011-12-08 15:50:00,55.82,55.83,55.59,55.72,129000.0,43.2677,43.2754,43.0894,43.1901,129000.0
2011-12-09 09:30:00,55.85,56.57,55.73,56.42,52700.0,43.2909,43.849,43.1979,43.7327,52700.0
2011-12-09 09:40:00,56.41,56.49,56.3,56.44,40700.0,43.725,43.787,43.6397,43.7482,40700.0
2011-12-09 09:50:00,56.43,56.69,56.41,56.63,128700.0,43.7405,43.942,43.725,43.8955,128700.0
2011-12-09 10:00:00,56.64,56.65,56.47,56.47,70300.0,43.9033,43.911,43.7715,43.7715,70300.0
2011-12-09 10:10:00,56.48,56.5,56.36,56.39,42200.0,43.7792,43.7947,43.6862,43.7095,42200.0
2011-12-09 10:20:00,56.39,56.44,56.32,56.43,33900.0,43.7095,43.7482,43.6552,43.7405,33900.0
2011-12-09 10:30:00,56.46,56.5,56.36,56.36,27100.0,43.7637,43.7947,43.6862,43.6862,27100.0
2011-12-09 10:40:00,56.36,56.49,56.3,56.48,36700.0,43.6862,43.787,43.6397,43.7792,36700.0
2011-12-09 10:50:00,56.48,56.51,56.35,56.43,55400.0,43.7792,43.8025,43.6785,43.7405,55400.0
2011-12-09 11:00:00,56.42,56.52,56.4,56.5,40500.0,43.7327,43.8103,43.7172,43.7947,40500.0
2011-12-09 11:10:00,56.51,56.58,56.48,56.54,48300.0,43.8025,43.8568,43.7792,43.8258,48300.0
2011-12-09 11:20:00,56.55,56.58,56.49,56.55,43100.0,43.8335,43.8568,43.787,43.8335,43100.0
2011-12-09 11:30:00,56.55,56.62,56.54,56.61,40400.0,43.8335,43.8878,43.8258,43.88,40400.0
2011-12-09 11:40:00,56.62,56.64,56.45,56.45,49100.0,43.8878,43.9033,43.756,43.756,49100.0
2011-12-09 11:50:00,56.43,56.45,56.4,56.4,36000.0,43.7405,43.756,43.7172,43.7172,36000.0
2011-12-09 12:00:00,56.4,56.46,56.38,56.44,17700.0,43.7172,43.7637,43.7017,43.7482,17700.0
2011-12-09 12:10:00,56.45,56.48,56.45,56.46,25900.0,43.756,43.7792,43.756,43.7637,25900.0
2011-12-09 12:20:00,56.45,56.47,56.36,56.38,15700.0,43.756,43.7715,43.6862,43.7017,15700.0
2011-12-09 12:30:00,56.39,56.52,56.38,56.5,38400.0,43.7095,43.8103,43.7017,43.7947,38400.0
2011-12-09 12:40:00,56.5,56.57,56.41,56.42,32500.0,43.7947,43.849,43.725,43.7327,32500.0
2011-12-09 12:50:00,56.43,56.45,56.38,56.38,27700.0,43.7405,43.756,43.7017,43.7017,27700.0
2011-12-09 13:00:00,56.38,56.42,56.37,56.41,16700.0,43.7017,43.7327,43.694,43.725,16700.0
2011-12-09 13:10:00,56.4,56.45,56.38,56.43,17100.0,43.7172,43.756,43.7017,43.7405,17100.0
2011-12-09 13:20:00,56.42,56.5,56.42,56.48,20400.0,43.7327,43.7947,43.7327,43.7792,20400.0
2011-12-09 13:30:00,56.48,56.49,56.45,56.46,19700.0,43.7792,43.787,43.756,43.7637,19700.0
2011-12-09 13:40:00,56.47,56.5,56.42,56.42,30200.0,43.7715,43.7947,43.7327,43.7327,30200.0
2011-12-09 13:50:00,56.43,56.45,56.38,56.38,34400.0,43.7405,43.756,43.7017,43.7017,34400.0
2011-12-09 14:00:00,56.39,56.43,56.36,56.4,32900.0,43.7095,43.7405,43.6862,43.7172,32900.0
2011-12-09 14:10:00,56.41,56.41,56.39,56.39,14400.0,43.725,43.725,43.7095,43.7095,14400.0
2011-12-09 14:20:00,56.4,56.49,56.37,56.46,36000.0,43.7172,43.787,43.694,43.7637,36000.0
2011-12-09 14:30:00,56.48,56.61,56.46,56.46,54200.0,43.7792,43.88,43.7637,43.7637,54200.0
2011-12-09 14:40:00,56.46,56.51,56.39,56.49,32700.0,43.7637,43.8025,43.7095,43.787,32700.0
2011-12-09 14:50:00,56.48,56.5,56.4,56.4,40000.0,43.7792,43.7947,43.7172,43.7172,40000.0
2011-12-09 15:00:00,56.4,56.42,56.3,56.39,53000.0,43.7172,43.7327,43.6397,43.7095,53000.0
2011-12-09 15:10:00,56.4,56.48,56.32,56.34,30600.0,43.7172,43.7792,43.6552,43.6707,30600.0
2011-12-09 15:20:00,56.35,56.51,56.35,56.51,40600.0,43.6785,43.8025,43.6785,43.8025,40600.0
2011-12-09 15:30:00,56.51,56.57,56.46,56.48,64200.0,43.8025,43.849,43.7637,43.7792,64200.0
2011-12-09 15:40:00,56.48,56.61,56.44,56.48,72100.0,43.7792,43.88,43.7482,43.7792,72100.0
2011-12-09 15:50:00,56.47,56.61,56.4,56.4,244900.0,43.7715,43.88,43.7172,43.7172,244900.0
2011-12-12 09:30:00,56.05,56.44,55.95,56.42,62100.0,43.4459,43.7482,43.3684,43.7327,62100.0
2011-12-12 09:40:00,56.42,56.44,56.3,56.39,33600.0,43.7327,43.7482,43.6397,43.7095,33600.0
2011-12-12 09:50:00,56.39,56.41,56.06,56.15,46400.0,43.7095,43.725,43.4537,43.5235,46400.0
2011-12-12 10:00:00,56.12,56.25,56.09,56.19,38500.0,43.5002,43.601,43.4769,43.5545,38500.0
2011-12-12 10:10:00,56.19,56.27,56.18,56.18,30500.0,43.5545,43.6165,43.5467,43.5467,30500.0
2011-12-12 10:20:00,56.18,56.18,56.0,56.05,23300.0,43.5467,43.5467,43.4072,43.4459,23300.0
2011-12-12 10:30:00,56.06,56.09,56.01,56.03,26900.0,43.4537,43.4769,43.4149,43.4304,26900.0
2011-12-12 10:40:00,56.01,56.09,56.01,56.08,15600.0,43.4149,43.4769,43.4149,43.4692,15600.0
2011-12-12 10:50:00,56.09,56.14,56.06,56.13,25100.0,43.4769,43.5157,43.4537,43.508,25100.0
2011-12-12 11:00:00,56.13,56.14,56.07,56.07,24500.0,43.508,43.5157,43.4614,43.4614,24500.0
2011-12-12 11:10:00,56.05,56.08,56.01,56.01,19800.0,43.4459,43.4692,43.4149,43.4149,19800.0
2011-12-12 11:20:00,56.01,56.12,56.0,56.01,27600.0,43.4149,43.5002,43.4072,43.4149,27600.0
2011-12-12 11:30:00,56.01,56.07,56.0,56.05,18000.0,43.4149,43.4614,43.4072,43.4459,18000.0
2011-12-12 11:40:00,56.05,56.07,55.87,55.88,36400.0,43.4459,43.4614,43.3064,43.3142,36400.0
2011-12-12 11:50:00,55.88,55.9,55.69,55.77,30900.0,43.3142,43.3297,43.1669,43.2289,30900.0
2011-12-12 12:00:00,55.75,55.79,55.74,55.74,20000.0,43.2134,43.2444,43.2057,43.2057,20000.0
2011-12-12 12:10:00,55.74,55.84,55.73,55.8,16100.0,43.2057,43.2832,43.1979,43.2522,16100.0
2011-12-12 12:20:00,55.81,55.84,55.78,55.82,16200.0,43.2599,43.2832,43.2367,43.2677,16200.0
2011-12-12 12:30:00,55.82,55.87,55.8,55.84,19800.0,43.2677,43.3064,43.2522,43.2832,19800.0
2011-12-12 12:40:00,55.84,55.87,55.79,55.84,18500.0,43.2832,43.3064,43.2444,43.2832,18500.0
2011-12-12 12:50:00,55.85,55.88,55.83,55.85,18900.0,43.2909,43.3142,43.2754,43.2909,18900.0
2011-12-12 13:00:00,55.85,55.85,55.78,55.79,22000.0,43.2909,43.2909,43.2367,43.2444,22000.0
2011-12-12 13:10:00,55.79,55.8,55.72,55.75,17400.0,43.2444,43.2522,43.1901,43.2134,17400.0
2011-12-12 13:20:00,55.73,55.8,55.71,55.78,15500.0,43.1979,43.2522,43.1824,43.2367,15500.0
2011-12-12 13:30:00,55.79,55.85,55.76,55.83,25000.0,43.2444,43.2909,43.2212,43.2754,25000.0
2011-12-12 13:40:00,55.84,55.86,55.8,55.81,16100.0,43.2832,43.2987,43.2522,43.2599,16100.0
2011-12-12 13:50:00,55.83,55.84,55.75,55.78,19900.0,43.2754,43.2832,43.2134,43.2367,19900.0
2011-12-12 14:00:00,55.77,55.83,55.75,55.75,21500.0,43.2289,43.2754,43.2134,43.2134,21500.0
2011-12-12 14:10:00,55.75,55.77,55.68,55.77,22300.0,43.2134,43.2289,43.1591,43.2289,22300.0
2011-12-12 14:20:00,55.75,55.87,55.75,55.85,22600.0,43.2134,43.3064,43.2134,43.2909,22600.0
2011-12-12 14:30:00,55.85,55.86,55.7,55.71,23000.0,43.2909,43.2987,43.1746,43.1824,23000.0
2011-12-12 14:40:00,55.69,55.75,55.68,55.72,20800.0,43.1669,43.2134,43.1591,43.1901,20800.0
2011-12-12 14:50:00,55.72,55.8,55.71,55.79,24000.0,43.1901,43.2522,43.1824,43.2444,24000.0
2011-12-12 15:00:00,55.79,55.81,55.72,55.72,35300.0,43.2444,43.2599,43.1901,43.1901,35300.0
2011-12-12 15:10:00,55.72,55.81,55.72,55.8,27700.0,43.1901,43.2599,43.1901,43.2522,27700.0
2011-12-12 15:20:00,55.8,55.88,55.71,55.85,48900.0,43.2522,43.3142,43.1824,43.2909,48900.0
2011-12-12 15:30:00,55.84,55.9,55.8,55.88,53900.0,43.2832,43.3297,43.2522,43.3142,53900.0
2011-12-12 15:40:00,55.9,56.01,55.87,55.94,73800.0,43.3297,43.4149,43.3064,43.3607,73800.0
2011-12-12 15:50:00,55.93,56.05,55.93,56.01,127400.0,43.3529,43.4459,43.3529,43.4149,127400.0
2011-12-13 09:30:00,56.09,56.32,56.04,56.3,63700.0,43.4769,43.6552,43.4382,43.6397,63700.0
2011-12-13 09:40:00,56.29,56.51,56.26,56.5,31500.0,43.632,43.8025,43.6087,43.7947,31500.0
2011-12-13 09:50:00,56.5,56.55,56.37,56.39,28400.0,43.7947,43.8335,43.694,43.7095,28400.0
2011-12-13 10:00:00,56.43,56.6,56.43,56.59,37100.0,43.7405,43.8723,43.7405,43.8645,37100.0
2011-12-13 10:10:00,56.59,56.68,56.58,56.64,36400.0,43.8645,43.9343,43.8568,43.9033,36400.0
2011-12-13 10:20:00,56.64,56.64,56.5,56.51,19700.0,43.9033,43.9033,43.7947,43.8025,19700.0
2011-12-13 10:30:00,56.52,56.64,56.5,56.55,27000.0,43.8103,43.9033,43.7947,43.8335,27000.0
2011-12-13 10:40:00,56.55,56.58,56.39,56.43,22000.0,43.8335,43.8568,43.7095,43.7405,22000.0
2011-12-13 10:50:00,56.42,56.47,56.38,56.44,39300.0,43.7327,43.7715,43.7017,43.7482,39300.0
2011-12-13 11:00:00,56.43,56.44,56.29,56.34,33800.0,43.7405,43.7482,43.632,43.6707,33800.0
2011-12-13 11:10:00,56.35,56.42,56.32,56.36,27300.0,43.6785,43.7327,43.6552,43.6862,27300.0
2011-12-13 11:20:00,56.36,56.48,56.34,56.48,21300.0,43.6862,43.7792,43.6707,43.7792,21300.0
2011-12-13 11:30:00,56.49,56.55,56.47,56.48,30200.0,43.787,43.8335,43.7715,43.7792,30200.0
2011-12-13 11:40:00,56.48,56.48,56.37,56.42,23900.0,43.7792,43.7792,43.694,43.7327,23900.0
2011-12-13 11:50:00,56.43,56.45,56.38,56.45,15900.0,43.7405,43.756,43.7017,43.756,15900.0
2011-12-13 12:00:00,56.46,56.48,56.3,56.35,18300.0,43.7637,43.7792,43.6397,43.6785,18300.0
2011-12-13 12:10:00,56.34,56.37,56.29,56.29,71100.0,43.6707,43.694,43.632,43.632,71100.0
2011-12-13 12:20:00,56.3,56.31,56.25,56.28,21700.0,43.6397,43.6475,43.601,43.6242,21700.0
2011-12-13 12:30:00,56.3,56.31,56.19,56.21,14200.0,43.6397,43.6475,43.5545,43.57,14200.0
2011-12-13 12:40:00,56.21,56.3,56.21,56.29,23100.0,43.57,43.6397,43.57,43.632,23100.0
2011-12-13 12:50:00,56.3,56.35,56.25,56.33,23600.0,43.6397,43.6785,43.601,43.663,23600.0
2011-12-13 13:00:00,56.31,56.31,56.18,56.24,29500.0,43.6475,43.6475,43.5467,43.5932,29500.0
2011-12-13 13:10:00,56.23,56.32,56.23,56.3,22500.0,43.5855,43.6552,43.5855,43.6397,22500.0
2011-12-13 13:20:00,56.29,56.29,56.21,56.26,22800.0,43.632,43.632,43.57,43.6087,22800.0
2011-12-13 13:30:00,56.25,56.31,56.22,56.27,33500.0,43.601,43.6475,43.5777,43.6165,33500.0
2011-12-13 13:40:00,56.28,56.33,56.24,56.3,55500.0,43.6242,43.663,43.5932,43.6397,55500.0
2011-12-13 13:50:00,56.29,56.3,56.24,56.3,16700.0,43.632,43.6397,43.5932,43.6397,16700.0
2011-12-13 14:00:00,56.3,56.32,56.26,56.26,63300.0,43.6397,43.6552,43.6087,43.6087,63300.0
2011-12-13 14:10:00,56.26,56.26,55.97,55.97,58500.0,43.6087,43.6087,43.3839,43.3839,58500.0
2011-12-13 14:20:00,55.99,56.06,55.9,56.03,33600.0,43.3994,43.4537,43.3297,43.4304,33600.0
2011-12-13 14:30:00,56.02,56.03,55.67,55.68,30400.0,43.4227,43.4304,43.1514,43.1591,30400.0
2011-12-13 14:40:00,55.67,55.81,55.65,55.73,28600.0,43.1514,43.2599,43.1359,43.1979,28600.0
2011-12-13 14:50:00,55.73,55.88,55.73,55.76,24500.0,43.1979,43.3142,43.1979,43.2212,24500.0
2011-12-13 15:00:00,55.75,55.9,55.74,55.78,24000.0,43.2134,43.3297,43.2057,43.2367,24000.0
2011-12-13 15:10:00,55.78,55.82,55.49,55.51,44100.0,43.2367,43.2677,43.0119,43.0274,44100.0
2011-12-13 15:20:00,55.5,55.57,55.3,55.37,91800.0,43.0196,43.0739,42.8646,42.9189,91800.0
2011-12-13 15:30:00,55.37,55.4,55.14,55.27,76500.0,42.9189,42.9421,42.7406,42.8413,76500.0
2011-12-13 15:40:00,55.27,55.41,55.24,55.41,76200.0,42.8413,42.9499,42.8181,42.9499,76200.0
2011-12-13 15:50:00,55.4,55.41,55.09,55.31,202400.0,42.9421,42.9499,42.7018,42.8723,202400.0
2011-12-14 09:30:00,55.08,55.4,55.08,55.36,50700.0,42.6941,42.9421,42.6941,42.9111,50700.0
2011-12-14 09:40:00,55.36,55.59,55.0,55.09,54400.0,42.9111,43.0894,42.6321,42.7018,54400.0
2011-12-14 09:50:00,55.09,55.39,55.06,55.14,44100.0,42.7018,42.9344,42.6786,42.7406,44100.0
2011-12-14 10:00:00,55.13,55.2,55.09,55.15,24300.0,42.7328,42.7871,42.7018,42.7483,24300.0
2011-12-14 10:10:00,55.13,55.25,55.05,55.21,69700.0,42.7328,42.8258,42.6708,42.7948,69700.0
2011-12-14 10:20:00,55.21,55.23,55.11,55.23,28200.0,42.7948,42.8103,42.7173,42.8103,28200.0
2011-12-14 10:30:00,55.21,55.29,55.18,55.19,20700.0,42.7948,42.8568,42.7716,42.7793,20700.0
2011-12-14 10:40:00,55.18,55.23,55.15,55.23,35500.0,42.7716,42.8103,42.7483,42.8103,35500.0
2011-12-14 10:50:00,55.23,55.24,55.12,55.12,34600.0,42.8103,42.8181,42.7251,42.7251,34600.0
2011-12-14 11:00:00,55.12,55.25,55.12,55.13,24000.0,42.7251,42.8258,42.7251,42.7328,24000.0
2011-12-14 11:10:00,55.16,55.29,55.15,55.22,47200.0,42.7561,42.8568,42.7483,42.8026,47200.0
2011-12-14 11:20:00,55.22,55.27,55.15,55.2,37700.0,42.8026,42.8413,42.7483,42.7871,37700.0
2011-12-14 11:30:00,55.19,55.22,55.08,55.19,30400.0,42.7793,42.8026,42.6941,42.7793,30400.0
2011-12-14 11:40:00,55.19,55.29,55.18,55.28,38000.0,42.7793,42.8568,42.7716,42.8491,38000.0
2011-12-14 11:50:00,55.27,55.27,55.19,55.22,19600.0,42.8413,42.8413,42.7793,42.8026,19600.0
2011-12-14 12:00:00,55.2,55.26,55.2,55.26,30600.0,42.7871,42.8336,42.7871,42.8336,30600.0
2011-12-14 12:10:00,55.26,55.36,55.24,55.3,39800.0,42.8336,42.9111,42.8181,42.8646,39800.0
2011-12-14 12:20:00,55.3,55.38,55.23,55.34,175200.0,42.8646,42.9266,42.8103,42.8956,175200.0
2011-12-14 12:30:00,55.33,55.41,55.31,55.31,38700.0,42.8878,42.9499,42.8723,42.8723,38700.0
2011-12-14 12:40:00,55.3,55.38,55.29,55.33,32100.0,42.8646,42.9266,42.8568,42.8878,32100.0
2011-12-14 12:50:00,55.33,55.37,55.3,55.34,23200.0,42.8878,42.9189,42.8646,42.8956,23200.0
2011-12-14 13:00:00,55.35,55.36,55.26,55.26,39300.0,42.9034,42.9111,42.8336,42.8336,39300.0
2011-12-14 13:10:00,55.26,55.36,55.24,55.33,78200.0,42.8336,42.9111,42.8181,42.8878,78200.0
2011-12-14 13:20:00,55.32,55.36,55.27,55.34,119900.0,42.8801,42.9111,42.8413,42.8956,119900.0
2011-12-14 13:30:00,55.34,55.41,55.25,55.38,32500.0,42.8956,42.9499,42.8258,42.9266,32500.0
2011-12-14 13:40:00,55.37,55.38,55.33,55.35,18800.0,42.9189,42.9266,42.8878,42.9034,18800.0
2011-12-14 13:50:00,55.33,55.36,55.26,55.29,47200.0,42.8878,42.9111,42.8336,42.8568,47200.0
2011-12-14 14:00:00,55.29,55.29,55.13,55.13,17500.0,42.8568,42.8568,42.7328,42.7328,17500.0
2011-12-14 14:10:00,55.13,55.16,55.03,55.08,19900.0,42.7328,42.7561,42.6553,42.6941,19900.0
2011-12-14 14:20:00,55.08,55.16,55.06,55.12,21200.0,42.6941,42.7561,42.6786,42.7251,21200.0
2011-12-14 14:30:00,55.14,55.15,55.0,55.02,40700.0,42.7406,42.7483,42.6321,42.6476,40700.0
2011-12-14 14:40:00,55.03,55.14,55.03,55.1,25600.0,42.6553,42.7406,42.6553,42.7096,25600.0
2011-12-14 14:50:00,55.11,55.16,55.06,55.13,113100.0,42.7173,42.7561,42.6786,42.7328,113100.0
2011-12-14 15:00:00,55.12,55.17,55.07,55.1,58400.0,42.7251,42.7638,42.6863,42.7096,58400.0
2011-12-14 15:10:00,55.1,55.23,55.08,55.14,65600.0,42.7096,42.8103,42.6941,42.7406,65600.0
2011-12-14 15:20:00,55.14,55.18,55.06,55.16,91900.0,42.7406,42.7716,42.6786,42.7561,91900.0
2011-12-14 15:30:00,55.18,55.24,55.07,55.11,101600.0,42.7716,42.8181,42.6863,42.7173,101600.0
2011-12-14 15:40:00,55.12,55.23,55.08,55.23,79200.0,42.7251,42.8103,42.6941,42.8103,79200.0
2011-12-14 15:50:00,55.22,55.24,55.11,55.15,277100.0,42.8026,42.8181,42.7173,42.7483,277100.0
2011-12-15 09:30:00,55.54,55.73,55.49,55.6,87500.0,43.0506,43.1979,43.0119,43.0971,87500.0
2011-12-15 09:40:00,55.6,55.62,55.5,55.57,97200.0,43.0971,43.1126,43.0196,43.0739,97200.0
2011-12-15 09:50:00,55.58,55.76,55.58,55.68,71300.0,43.0816,43.2212,43.0816,43.1591,71300.0
2011-12-15 10:00:00,55.72,55.83,55.55,55.57,61400.0,43.1901,43.2754,43.0584,43.0739,61400.0
2011-12-15 10:10:00,55.57,55.7,55.49,55.7,31400.0,43.0739,43.1746,43.0119,43.1746,31400.0
2011-12-15 10:20:00,55.69,55.75,55.68,55.69,23500.0,43.1669,43.2134,43.1591,43.1669,23500.0
2011-12-15 10:30:00,55.69,55.78,55.63,55.65,46100.0,43.1669,43.2367,43.1204,43.1359,46100.0
2011-12-15 10:40:00,55.63,55.7,55.51,55.65,34100.0,43.1204,43.1746,43.0274,43.1359,34100.0
2011-12-15 10:50:00,55.65,55.67,55.57,55.57,32400.0,43.1359,43.1514,43.0739,43.0739,32400.0
2011-12-15 11:00:00,55.59,55.64,55.55,55.55,24300.0,43.0894,43.1281,43.0584,43.0584,24300.0
2011-12-15 11:10:00,55.55,55.65,55.52,55.55,52200.0,43.0584,43.1359,43.0351,43.0584,52200.0
2011-12-15 11:20:00,55.52,55.71,55.51,55.7,25700.0,43.0351,43.1824,43.0274,43.1746,25700.0
2011-12-15 11:30:00,55.71,55.72,55.66,55.68,52000.0,43.1824,43.1901,43.1436,43.1591,52000.0
2011-12-15 11:40:00,55.68,55.71,55.57,55.57,26900.0,43.1591,43.1824,43.0739,43.0739,26900.0
2011-12-15 11:50:00,55.56,55.57,55.48,55.51,31100.0,43.0661,43.0739,43.0041,43.0274,31100.0
2011-12-15 12:00:00,55.52,55.65,55.52,55.56,26000.0,43.0351,43.1359,43.0351,43.0661,26000.0
2011-12-15 12:10:00,55.56,55.62,55.5,55.57,23900.0,43.0661,43.1126,43.0196,43.0739,23900.0
2011-12-15 12:20:00,55.57,55.65,55.55,55.56,33100.0,43.0739,43.1359,43.0584,43.0661,33100.0
2011-12-15 12:30:00,55.58,55.61,55.51,55.59,14600.0,43.0816,43.1049,43.0274,43.0894,14600.0
2011-12-15 12:40:00,55.59,55.61,55.54,55.57,24900.0,43.0894,43.1049,43.0506,43.0739,24900.0
2011-12-15 12:50:00,55.59,55.59,55.53,55.55,18800.0,43.0894,43.0894,43.0429,43.0584,18800.0
2011-12-15 13:00:00,55.58,55.62,55.52,55.6,32200.0,43.0816,43.1126,43.0351,43.0971,32200.0
2011-12-15 13:10:00,55.61,55.61,55.51,55.58,16600.0,43.1049,43.1049,43.0274,43.0816,16600.0
2011-12-15 13:20:00,55.59,55.6,55.53,55.53,19200.0,43.0894,43.0971,43.0429,43.0429,19200.0
2011-12-15 13:30:00,55.53,55.56,55.39,55.43,37300.0,43.0429,43.0661,42.9344,42.9654,37300.0
2011-12-15 13:40:00,55.42,55.62,55.4,55.6,29400.0,42.9576,43.1126,42.9421,43.0971,29400.0
2011-12-15 13:50:00,55.61,55.61,55.56,55.57,20000.0,43.1049,43.1049,43.0661,43.0739,20000.0
2011-12-15 14:00:00,55.58,55.61,55.54,55.59,30800.0,43.0816,43.1049,43.0506,43.0894,30800.0
2011-12-15 14:10:00,55.59,55.62,55.54,55.6,27300.0,43.0894,43.1126,43.0506,43.0971,27300.0
2011-12-15 14:20:00,55.6,55.61,55.5,55.53,29200.0,43.0971,43.1049,43.0196,43.0429,29200.0
2011-12-15 14:30:00,55.53,55.61,55.53,55.6,19200.0,43.0429,43.1049,43.0429,43.0971,19200.0
2011-12-15 14:40:00,55.61,55.61,55.5,55.52,32000.0,43.1049,43.1049,43.0196,43.0351,32000.0
2011-12-15 14:50:00,55.53,55.54,55.44,55.44,64400.0,43.0429,43.0506,42.9731,42.9731,64400.0
2011-12-15 15:00:00,55.46,55.52,55.45,55.5,46400.0,42.9886,43.0351,42.9809,43.0196,46400.0
2011-12-15 15:10:00,55.5,55.59,55.46,55.55,69300.0,43.0196,43.0894,42.9886,43.0584,69300.0
2011-12-15 15:20:00,55.55,55.55,55.44,55.48,67200.0,43.0584,43.0584,42.9731,43.0041,67200.0
2011-12-15 15:30:00,55.48,55.58,55.46,55.54,66100.0,43.0041,43.0816,42.9886,43.0506,66100.0
2011-12-15 15:40:00,55.55,55.56,55.34,55.4,87000.0,43.0584,43.0661,42.8956,42.9421,87000.0
2011-12-15 15:50:00,55.4,55.41,55.26,55.35,136600.0,42.9421,42.9499,42.8336,42.9034,136600.0
2011-12-16 09:30:00,55.78,56.23,55.72,56.04,296200.0,43.2367,43.5855,43.1901,43.4382,296200.0
2011-12-16 09:40:00,56.1,56.16,55.73,55.75,76400.0,43.4847,43.5312,43.1979,43.2134,76400.0
2011-12-16 09:50:00,55.74,55.92,55.67,55.83,55900.0,43.2057,43.3452,43.1514,43.2754,55900.0
2011-12-16 10:00:00,55.81,55.98,55.67,55.91,61100.0,43.2599,43.3917,43.1514,43.3374,61100.0
2011-12-16 10:10:00,55.9,55.97,55.83,55.86,36400.0,43.3297,43.3839,43.2754,43.2987,36400.0
2011-12-16 10:20:00,55.85,55.86,55.71,55.82,23500.0,43.2909,43.2987,43.1824,43.2677,23500.0
2011-12-16 10:30:00,55.82,55.87,55.79,55.82,33400.0,43.2677,43.3064,43.2444,43.2677,33400.0
2011-12-16 10:40:00,55.83,55.87,55.76,55.76,28300.0,43.2754,43.3064,43.2212,43.2212,28300.0
2011-12-16 10:50:00,55.77,55.82,55.72,55.75,17200.0,43.2289,43.2677,43.1901,43.2134,17200.0
2011-12-16 11:00:00,55.77,55.82,55.67,55.7,24800.0,43.2289,43.2677,43.1514,43.1746,24800.0
2011-12-16 11:10:00,55.7,55.75,55.7,55.74,23600.0,43.1746,43.2134,43.1746,43.2057,23600.0
2011-12-16 11:20:00,55.74,55.78,55.67,55.68,26700.0,43.2057,43.2367,43.1514,43.1591,26700.0
2011-12-16 11:30:00,55.68,55.69,55.53,55.56,18500.0,43.1591,43.1669,43.0429,43.0661,18500.0
2011-12-16 11:40:00,55.57,55.6,55.53,55.53,37700.0,43.0739,43.0971,43.0429,43.0429,37700.0
2011-12-16 11:50:00,55.53,55.58,55.36,55.4,23500.0,43.0429,43.0816,42.9111,42.9421,23500.0
2011-12-16 12:00:00,55.38,55.38,55.29,55.34,30300.0,42.9266,42.9266,42.8568,42.8956,30300.0
2011-12-16 12:10:00,55.37,55.38,55.28,55.28,13700.0,42.9189,42.9266,42.8491,42.8491,13700.0
2011-12-16 12:20:00,55.28,55.28,55.17,55.2,16600.0,42.8491,42.8491,42.7638,42.7871,16600.0
2011-12-16 12:30:00,55.2,55.22,55.02,55.09,23500.0,42.7871,42.8026,42.6476,42.7018,23500.0
2011-12-16 12:40:00,55.09,55.12,55.01,55.12,39500.0,42.7018,42.7251,42.6398,42.7251,39500.0
2011-12-16 12:50:00,55.12,55.34,55.04,55.24,42200.0,42.7251,42.8956,42.6631,42.8181,42200.0
2011-12-16 13:00:00,55.24,55.34,55.21,55.27,23900.0,42.8181,42.8956,42.7948,42.8413,23900.0
2011-12-16 13:10:00,55.28,55.38,55.28,55.37,21500.0,42.8491,42.9266,42.8491,42.9189,21500.0
2011-12-16 13:20:00,55.38,55.49,55.38,55.47,29900.0,42.9266,43.0119,42.9266,42.9964,29900.0
2011-12-16 13:30:00,55.48,55.49,55.41,55.42,22900.0,43.0041,43.0119,42.9499,42.9576,22900.0
2011-12-16 13:40:00,55.42,55.46,55.32,55.44,25700.0,42.9576,42.9886,42.8801,42.9731,25700.0
2011-12-16 13:50:00,55.45,55.49,55.25,55.26,44300.0,42.9809,43.0119,42.8258,42.8336,44300.0
2011-12-16 14:00:00,55.25,55.32,55.21,55.23,35400.0,42.8258,42.8801,42.7948,42.8103,35400.0
2011-12-16 14:10:00,55.22,55.31,55.18,55.28,26700.0,42.8026,42.8723,42.7716,42.8491,26700.0
2011-12-16 14:20:00,55.27,55.32,55.26,55.28,37200.0,42.8413,42.8801,42.8336,42.8491,37200.0
2011-12-16 14:30:00,55.27,55.41,55.25,55.4,34900.0,42.8413,42.9499,42.8258,42.9421,34900.0
2011-12-16 14:40:00,55.39,55.52,55.37,55.47,37600.0,42.9344,43.0351,42.9189,42.9964,37600.0
2011-12-16 14:50:00,55.48,55.52,55.45,55.5,35200.0,43.0041,43.0351,42.9809,43.0196,35200.0
2011-12-16 15:00:00,55.5,55.53,55.48,55.51,34400.0,43.0196,43.0429,43.0041,43.0274,34400.0
2011-12-16 15:10:00,55.51,55.64,55.51,55.61,45800.0,43.0274,43.1281,43.0274,43.1049,45800.0
2011-12-16 15:20:00,55.6,55.65,55.45,55.5,67400.0,43.0971,43.1359,42.9809,43.0196,67400.0
2011-12-16 15:30:00,55.49,55.6,55.48,55.58,94600.0,43.0119,43.0971,43.0041,43.0816,94600.0
2011-12-16 15:40:00,55.58,55.64,55.44,55.63,147900.0,43.0816,43.1281,42.9731,43.1204,147900.0
2011-12-16 15:50:00,55.62,55.7,55.6,55.62,196700.0,43.1126,43.1746,43.0971,43.1126,196700.0
2011-12-19 09:30:00,56.02,56.28,55.74,56.21,62800.0,43.4227,43.6242,43.2057,43.57,62800.0
2011-12-19 09:40:00,56.23,56.36,56.14,56.28,67200.0,43.5855,43.6862,43.5157,43.6242,67200.0
2011-12-19 09:50:00,56.28,56.3,56.13,56.14,41700.0,43.6242,43.6397,43.508,43.5157,41700.0
2011-12-19 10:00:00,56.14,56.14,55.88,55.93,46700.0,43.5157,43.5157,43.3142,43.3529,46700.0
2011-12-19 10:10:00,55.91,56.02,55.89,55.99,20200.0,43.3374,43.4227,43.3219,43.3994,20200.0
2011-12-19 10:20:00,56.0,56.0,55.81,55.94,40300.0,43.4072,43.4072,43.2599,43.3607,40300.0
2011-12-19 10:30:00,55.96,56.17,55.96,56.1,22600.0,43.3762,43.539,43.3762,43.4847,22600.0
2011-12-19 10:40:00,56.08,56.08,55.93,55.93,22700.0,43.4692,43.4692,43.3529,43.3529,22700.0
2011-12-19 10:50:00,55.93,55.95,55.8,55.81,23600.0,43.3529,43.3684,43.2522,43.2599,23600.0
2011-12-19 11:00:00,55.82,55.83,55.39,55.43,50900.0,43.2677,43.2754,42.9344,42.9654,50900.0
2011-12-19 11:10:00,55.42,55.48,55.29,55.34,51400.0,42.9576,43.0041,42.8568,42.8956,51400.0
2011-12-19 11:20:00,55.36,55.36,55.23,55.36,25800.0,42.9111,42.9111,42.8103,42.9111,25800.0
2011-12-19 11:30:00,55.35,55.35,55.22,55.23,22300.0,42.9034,42.9034,42.8026,42.8103,22300.0
2011-12-19 11:40:00,55.24,55.26,55.15,55.25,18400.0,42.8181,42.8336,42.7483,42.8258,18400.0
2011-12-19 11:50:00,55.25,55.36,55.25,55.31,12500.0,42.8258,42.9111,42.8258,42.8723,12500.0
2011-12-19 12:00:00,55.3,55.44,55.27,55.43,19100.0,42.8646,42.9731,42.8413,42.9654,19100.0
2011-12-19 12:10:00,55.44,55.46,55.31,55.31,27200.0,42.9731,42.9886,42.8723,42.8723,27200.0
2011-12-19 12:20:00,55.32,55.34,55.26,55.29,21600.0,42.8801,42.8956,42.8336,42.8568,21600.0
2011-12-19 12:30:00,55.29,55.29,55.2,55.26,16700.0,42.8568,42.8568,42.7871,42.8336,16700.0
2011-12-19 12:40:00,55.27,55.35,55.24,55.34,14100.0,42.8413,42.9034,42.8181,42.8956,14100.0
2011-12-19 12:50:00,55.34,55.44,55.34,55.44,9300.0,42.8956,42.9731,42.8956,42.9731,9300.0
2011-12-19 13:00:00,55.45,55.46,55.41,55.45,10000.0,42.9809,42.9886,42.9499,42.9809,10000.0
2011-12-19 13:10:00,55.45,55.46,55.34,55.36,14700.0,42.9809,42.9886,42.8956,42.9111,14700.0
2011-12-19 13:20:00,55.37,55.44,55.34,55.42,12600.0,42.9189,42.9731,42.8956,42.9576,12600.0
2011-12-19 13:30:00,55.42,55.48,55.36,55.39,24000.0,42.9576,43.0041,42.9111,42.9344,24000.0
2011-12-19 13:40:00,55.41,55.53,55.4,55.52,19100.0,42.9499,43.0429,42.9421,43.0351,19100.0
2011-12-19 13:50:00,55.52,55.65,55.52,55.6,19900.0,43.0351,43.1359,43.0351,43.0971,19900.0
2011-12-19 14:00:00,55.59,55.63,55.54,55.6,13000.0,43.0894,43.1204,43.0506,43.0971,13000.0
2011-12-19 14:10:00,55.6,55.62,55.5,55.5,14400.0,43.0971,43.1126,43.0196,43.0196,14400.0
2011-12-19 14:20:00,55.51,55.56,55.46,55.53,18200.0,43.0274,43.0661,42.9886,43.0429,18200.0
2011-12-19 14:30:00,55.53,55.55,55.47,55.53,26200.0,43.0429,43.0584,42.9964,43.0429,26200.0
2011-12-19 14:40:00,55.53,55.55,55.48,55.49,18000.0,43.0429,43.0584,43.0041,43.0119,18000.0
2011-12-19 14:50:00,55.49,55.61,55.48,55.59,20600.0,43.0119,43.1049,43.0041,43.0894,20600.0
2011-12-19 15:00:00,55.6,55.6,55.26,55.28,35300.0,43.0971,43.0971,42.8336,42.8491,35300.0
2011-12-19 15:10:00,55.29,55.37,55.24,55.37,33600.0,42.8568,42.9189,42.8181,42.9189,33600.0
2011-12-19 15:20:00,55.37,55.37,55.21,55.23,35900.0,42.9189,42.9189,42.7948,42.8103,35900.0
2011-12-19 15:30:00,55.23,55.28,55.22,55.25,41900.0,42.8103,42.8491,42.8026,42.8258,41900.0
2011-12-19 15:40:00,55.23,55.25,55.07,55.07,55700.0,42.8103,42.8258,42.6863,42.6863,55700.0
2011-12-19 15:50:00,55.07,55.19,55.04,55.16,89500.0,42.6863,42.7793,42.6631,42.7561,89500.0
2011-12-20 09:30:00,55.91,56.89,55.91,56.84,46900.0,43.3374,44.097,43.3374,44.0583,46900.0
2011-12-20 09:40:00,56.87,56.95,56.66,56.69,68300.0,44.0815,44.1436,43.9188,43.942,68300.0
2011-12-20 09:50:00,56.69,56.86,56.69,56.83,38700.0,43.942,44.0738,43.942,44.0505,38700.0
2011-12-20 10:00:00,56.84,56.85,56.71,56.8,33200.0,44.0583,44.066,43.9575,44.0273,33200.0
2011-12-20 10:10:00,56.79,56.82,56.72,56.72,24800.0,44.0195,44.0428,43.9653,43.9653,24800.0
2011-12-20 10:20:00,56.72,56.95,56.7,56.89,45900.0,43.9653,44.1436,43.9498,44.097,45900.0
2011-12-20 10:30:00,56.9,56.94,56.81,56.81,37400.0,44.1048,44.1358,44.035,44.035,37400.0
2011-12-20 10:40:00,56.82,56.85,56.72,56.79,24500.0,44.0428,44.066,43.9653,44.0195,24500.0
2011-12-20 10:50:00,56.8,56.83,56.73,56.8,57800.0,44.0273,44.0505,43.973,44.0273,57800.0
2011-12-20 11:00:00,56.8,56.88,56.77,56.82,28600.0,44.0273,44.0893,44.004,44.0428,28600.0
2011-12-20 11:10:00,56.83,56.87,56.82,56.84,20300.0,44.0505,44.0815,44.0428,44.0583,20300.0
2011-12-20 11:20:00,56.85,56.86,56.75,56.78,29000.0,44.066,44.0738,43.9885,44.0118,29000.0
2011-12-20 11:30:00,56.8,56.82,56.75,56.8,43500.0,44.0273,44.0428,43.9885,44.0273,43500.0
2011-12-20 11:40:00,56.8,56.83,56.74,56.82,45100.0,44.0273,44.0505,43.9808,44.0428,45100.0
2011-12-20 11:50:00,56.83,56.88,56.74,56.79,22000.0,44.0505,44.0893,43.9808,44.0195,22000.0
2011-12-20 12:00:00,56.79,56.8,56.69,56.74,12700.0,44.0195,44.0273,43.942,43.9808,12700.0
2011-12-20 12:10:00,56.72,56.79,56.71,56.79,16400.0,43.9653,44.0195,43.9575,44.0195,16400.0
2011-12-20 12:20:00,56.79,56.82,56.78,56.8,13600.0,44.0195,44.0428,44.0118,44.0273,13600.0
2011-12-20 12:30:00,56.79,56.79,56.72,56.74,11200.0,44.0195,44.0195,43.9653,43.9808,11200.0
2011-12-20 12:40:00,56.73,56.81,56.73,56.8,17800.0,43.973,44.035,43.973,44.0273,17800.0
2011-12-20 12:50:00,56.8,56.84,56.73,56.78,28300.0,44.0273,44.0583,43.973,44.0118,28300.0
2011-12-20 13:00:00,56.78,56.94,56.78,56.94,20800.0,44.0118,44.1358,44.0118,44.1358,20800.0
2011-12-20 13:10:00,56.93,56.95,56.8,56.8,20200.0,44.1281,44.1436,44.0273,44.0273,20200.0
2011-12-20 13:20:00,56.8,56.85,56.77,56.8,37700.0,44.0273,44.066,44.004,44.0273,37700.0
2011-12-20 13:30:00,56.78,56.83,56.76,56.79,25900.0,44.0118,44.0505,43.9963,44.0195,25900.0
2011-12-20 13:40:00,56.79,56.8,56.75,56.78,14000.0,44.0195,44.0273,43.9885,44.0118,14000.0
2011-12-20 13:50:00,56.79,56.82,56.76,56.76,18900.0,44.0195,44.0428,43.9963,43.9963,18900.0
2011-12-20 14:00:00,56.77,56.8,56.69,56.73,22500.0,44.004,44.0273,43.942,43.973,22500.0
2011-12-20 14:10:00,56.75,56.8,56.73,56.78,14100.0,43.9885,44.0273,43.973,44.0118,14100.0
2011-12-20 14:20:00,56.79,56.81,56.77,56.79,20900.0,44.0195,44.035,44.004,44.0195,20900.0
2011-12-20 14:30:00,56.79,56.81,56.77,56.77,23600.0,44.0195,44.035,44.004,44.004,23600.0
2011-12-20 14:40:00,56.76,56.83,56.71,56.76,62300.0,43.9963,44.0505,43.9575,43.9963,62300.0
2011-12-20 14:50:00,56.78,56.87,56.78,56.79,36500.0,44.0118,44.0815,44.0118,44.0195,36500.0
2011-12-20 15:00:00,56.79,56.84,56.77,56.8,36500.0,44.0195,44.0583,44.004,44.0273,36500.0
2011-12-20 15:10:00,56.8,56.82,56.77,56.77,47600.0,44.0273,44.0428,44.004,44.004,47600.0
2011-12-20 15:20:00,56.77,56.81,56.74,56.8,42100.0,44.004,44.035,43.9808,44.0273,42100.0
2011-12-20 15:30:00,56.8,56.81,56.72,56.81,59200.0,44.0273,44.035,43.9653,44.035,59200.0
2011-12-20 15:40:00,56.8,56.91,56.76,56.79,92900.0,44.0273,44.1126,43.9963,44.0195,92900.0
2011-12-20 15:50:00,56.78,56.86,56.74,56.74,170100.0,44.0118,44.0738,43.9808,43.9808,170100.0
2011-12-21 09:30:00,56.91,57.1,56.55,56.84,41500.0,44.1126,44.2598,43.8335,44.0583,41500.0
2011-12-21 09:40:00,56.8,56.98,56.6,56.77,30900.0,44.0273,44.1668,43.8723,44.004,30900.0
2011-12-21 09:50:00,56.76,56.91,56.73,56.91,20000.0,43.9963,44.1126,43.973,44.1126,20000.0
2011-12-21 10:00:00,56.91,56.91,56.65,56.65,45000.0,44.1126,44.1126,43.911,43.911,45000.0
2011-12-21 10:10:00,56.65,56.76,56.64,56.7,37400.0,43.911,43.9963,43.9033,43.9498,37400.0
2011-12-21 10:20:00,56.7,56.97,56.7,56.87,25300.0,43.9498,44.1591,43.9498,44.0815,25300.0
2011-12-21 10:30:00,56.88,56.98,56.87,56.9,65600.0,44.0893,44.1668,44.0815,44.1048,65600.0
2011-12-21 10:40:00,56.91,57.0,56.87,56.97,40300.0,44.1126,44.1823,44.0815,44.1591,40300.0
2011-12-21 10:50:00,56.96,56.96,56.86,56.91,28000.0,44.1513,44.1513,44.0738,44.1126,28000.0
2011-12-21 11:00:00,56.91,56.92,56.82,56.88,27100.0,44.1126,44.1203,44.0428,44.0893,27100.0
2011-12-21 11:10:00,56.89,56.96,56.67,56.7,64400.0,44.097,44.1513,43.9265,43.9498,64400.0
2011-12-21 11:20:00,56.69,56.69,56.56,56.58,40600.0,43.942,43.942,43.8413,43.8568,40600.0
2011-12-21 11:30:00,56.6,56.62,56.57,56.61,22800.0,43.8723,43.8878,43.849,43.88,22800.0
2011-12-21 11:40:00,56.62,56.86,56.58,56.84,50800.0,43.8878,44.0738,43.8568,44.0583,50800.0
2011-12-21 11:50:00,56.84,56.9,56.82,56.88,21300.0,44.0583,44.1048,44.0428,44.0893,21300.0
2011-12-21 12:00:00,56.9,56.99,56.77,56.79,23700.0,44.1048,44.1746,44.004,44.0195,23700.0
2011-12-21 12:10:00,56.77,56.86,56.75,56.86,10900.0,44.004,44.0738,43.9885,44.0738,10900.0
2011-12-21 12:20:00,56.87,56.89,56.74,56.76,12600.0,44.0815,44.097,43.9808,43.9963,12600.0
2011-12-21 12:30:00,56.81,57.0,56.8,57.0,11100.0,44.035,44.1823,44.0273,44.1823,11100.0
2011-12-21 12:40:00,56.99,57.02,56.95,56.99,16500.0,44.1746,44.1978,44.1436,44.1746,16500.0
2011-12-21 12:50:00,56.99,57.01,56.97,57.0,33000.0,44.1746,44.1901,44.1591,44.1823,33000.0
2011-12-21 13:00:00,56.98,57.02,56.96,56.98,27100.0,44.1668,44.1978,44.1513,44.1668,27100.0
2011-12-21 13:10:00,56.99,57.01,56.98,56.99,14500.0,44.1746,44.1901,44.1668,44.1746,14500.0
2011-12-21 13:20:00,57.0,57.01,56.98,57.0,11900.0,44.1823,44.1901,44.1668,44.1823,11900.0
2011-12-21 13:30:00,57.0,57.02,56.98,57.0,37400.0,44.1823,44.1978,44.1668,44.1823,37400.0
2011-12-21 13:40:00,57.0,57.0,56.91,56.99,11000.0,44.1823,44.1823,44.1126,44.1746,11000.0
2011-12-21 13:50:00,56.99,57.07,56.98,57.0,60500.0,44.1746,44.2366,44.1668,44.1823,60500.0
2011-12-21 14:00:00,57.0,57.07,56.93,57.0,122400.0,44.1823,44.2366,44.1281,44.1823,122400.0
2011-12-21 14:10:00,56.98,57.01,56.96,56.98,27600.0,44.1668,44.1901,44.1513,44.1668,27600.0
2011-12-21 14:20:00,56.99,57.01,56.94,56.94,37000.0,44.1746,44.1901,44.1358,44.1358,37000.0
2011-12-21 14:30:00,56.94,57.01,56.91,56.99,41300.0,44.1358,44.1901,44.1126,44.1746,41300.0
2011-12-21 14:40:00,57.0,57.02,56.98,56.99,87500.0,44.1823,44.1978,44.1668,44.1746,87500.0
2011-12-21 14:50:00,57.0,57.02,56.98,57.0,54700.0,44.1823,44.1978,44.1668,44.1823,54700.0
2011-12-21 15:00:00,56.99,57.0,56.95,56.99,46700.0,44.1746,44.1823,44.1436,44.1746,46700.0
2011-12-21 15:10:00,57.0,57.23,56.99,57.2,43100.0,44.1823,44.3606,44.1746,44.3373,43100.0
2011-12-21 15:20:00,57.19,57.23,57.16,57.19,40200.0,44.3296,44.3606,44.3063,44.3296,40200.0
2011-12-21 15:30:00,57.19,57.36,57.19,57.28,61300.0,44.3296,44.4614,44.3296,44.3993,61300.0
2011-12-21 15:40:00,57.28,57.28,57.07,57.12,69200.0,44.3993,44.3993,44.2366,44.2753,69200.0
2011-12-21 15:50:00,57.13,57.2,57.04,57.1,262500.0,44.2831,44.3373,44.2133,44.2598,262500.0
2011-12-22 09:30:00,57.09,57.28,57.02,57.16,70300.0,44.2521,44.3993,44.1978,44.3063,70300.0
2011-12-22 09:40:00,57.16,57.42,57.16,57.41,67200.0,44.3063,44.5079,44.3063,44.5001,67200.0
2011-12-22 09:50:00,57.41,57.48,57.37,57.4,27100.0,44.5001,44.5544,44.4691,44.4924,27100.0
2011-12-22 10:00:00,57.4,57.5,57.28,57.32,30300.0,44.4924,44.5699,44.3993,44.4304,30300.0
2011-12-22 10:10:00,57.32,57.51,57.32,57.39,31400.0,44.4304,44.5776,44.4304,44.4846,31400.0
2011-12-22 10:20:00,57.4,57.46,57.34,57.41,24500.0,44.4924,44.5389,44.4459,44.5001,24500.0
2011-12-22 10:30:00,57.42,57.53,57.38,57.4,28000.0,44.5079,44.5931,44.4769,44.4924,28000.0
2011-12-22 10:40:00,57.4,57.41,57.3,57.32,29200.0,44.4924,44.5001,44.4149,44.4304,29200.0
2011-12-22 10:50:00,57.32,57.42,57.32,57.37,55100.0,44.4304,44.5079,44.4304,44.4691,55100.0
2011-12-22 11:00:00,57.35,57.48,57.34,57.38,42400.0,44.4536,44.5544,44.4459,44.4769,42400.0
2011-12-22 11:10:00,57.38,57.42,57.31,57.37,47100.0,44.4769,44.5079,44.4226,44.4691,47100.0
2011-12-22 11:20:00,57.38,57.4,57.27,57.33,46000.0,44.4769,44.4924,44.3916,44.4381,46000.0
2011-12-22 11:30:00,57.34,57.48,57.31,57.47,22600.0,44.4459,44.5544,44.4226,44.5466,22600.0
2011-12-22 11:40:00,57.46,57.53,57.46,57.51,13300.0,44.5389,44.5931,44.5389,44.5776,13300.0
2011-12-22 11:50:00,57.51,57.52,57.44,57.48,25400.0,44.5776,44.5854,44.5234,44.5544,25400.0
2011-12-22 12:00:00,57.47,57.53,57.47,57.53,13400.0,44.5466,44.5931,44.5466,44.5931,13400.0
2011-12-22 12:10:00,57.53,57.57,57.49,57.53,17500.0,44.5931,44.6241,44.5621,44.5931,17500.0
2011-12-22 12:20:00,57.51,57.67,57.51,57.67,17800.0,44.5776,44.7016,44.5776,44.7016,17800.0
2011-12-22 12:30:00,57.68,57.7,57.63,57.7,17100.0,44.7094,44.7249,44.6706,44.7249,17100.0
2011-12-22 12:40:00,57.69,57.75,57.51,57.53,35900.0,44.7172,44.7637,44.5776,44.5931,35900.0
2011-12-22 12:50:00,57.54,57.55,57.39,57.39,50800.0,44.6009,44.6086,44.4846,44.4846,50800.0
2011-12-22 13:00:00,57.4,57.51,57.4,57.46,29100.0,44.4924,44.5776,44.4924,44.5389,29100.0
2011-12-22 13:10:00,57.46,57.63,57.46,57.59,18900.0,44.5389,44.6706,44.5389,44.6396,18900.0
2011-12-22 13:20:00,57.58,57.67,57.53,57.57,40300.0,44.6319,44.7016,44.5931,44.6241,40300.0
2011-12-22 13:30:00,57.57,57.66,57.57,57.62,23900.0,44.6241,44.6939,44.6241,44.6629,23900.0
2011-12-22 13:40:00,57.63,57.78,57.62,57.78,15200.0,44.6706,44.7869,44.6629,44.7869,15200.0
2011-12-22 13:50:00,57.78,57.82,57.75,57.75,22100.0,44.7869,44.8179,44.7637,44.7637,22100.0
2011-12-22 14:00:00,57.75,57.8,57.75,57.8,16500.0,44.7637,44.8024,44.7637,44.8024,16500.0
2011-12-22 14:10:00,57.79,57.83,57.79,57.8,14100.0,44.7947,44.8257,44.7947,44.8024,14100.0
2011-12-22 14:20:00,57.8,57.86,57.8,57.83,19200.0,44.8024,44.8489,44.8024,44.8257,19200.0
2011-12-22 14:30:00,57.84,57.86,57.81,57.84,18000.0,44.8334,44.8489,44.8102,44.8334,18000.0
2011-12-22 14:40:00,57.83,57.9,57.81,57.82,20700.0,44.8257,44.8799,44.8102,44.8179,20700.0
2011-12-22 14:50:00,57.8,57.88,57.79,57.82,21700.0,44.8024,44.8644,44.7947,44.8179,21700.0
2011-12-22 15:00:00,57.82,57.88,57.8,57.84,25700.0,44.8179,44.8644,44.8024,44.8334,25700.0
2011-12-22 15:10:00,57.84,57.88,57.81,57.88,21900.0,44.8334,44.8644,44.8102,44.8644,21900.0
2011-12-22 15:20:00,57.89,58.0,57.89,57.96,31300.0,44.8722,44.9574,44.8722,44.9264,31300.0
2011-12-22 15:30:00,57.96,58.0,57.92,57.92,34400.0,44.9264,44.9574,44.8954,44.8954,34400.0
2011-12-22 15:40:00,57.92,57.92,57.8,57.8,58500.0,44.8954,44.8954,44.8024,44.8024,58500.0
2011-12-22 15:50:00,57.8,57.84,57.72,57.8,134600.0,44.8024,44.8334,44.7404,44.8024,134600.0
2011-12-23 09:30:00,58.08,58.18,57.75,57.76,46800.0,45.0195,45.097,44.7637,44.7714,46800.0
2011-12-23 09:40:00,57.79,57.9,57.7,57.76,27800.0,44.7947,44.8799,44.7249,44.7714,27800.0
2011-12-23 09:50:00,57.81,57.92,57.76,57.77,25600.0,44.8102,44.8954,44.7714,44.7792,25600.0
2011-12-23 10:00:00,57.76,57.9,57.65,57.83,33000.0,44.7714,44.8799,44.6861,44.8257,33000.0
2011-12-23 10:10:00,57.81,57.93,57.77,57.85,51600.0,44.8102,44.9032,44.7792,44.8412,51600.0
2011-12-23 10:20:00,57.83,57.93,57.83,57.88,32800.0,44.8257,44.9032,44.8257,44.8644,32800.0
2011-12-23 10:30:00,57.88,57.96,57.85,57.89,130500.0,44.8644,44.9264,44.8412,44.8722,130500.0
2011-12-23 10:40:00,57.88,57.9,57.79,57.83,31800.0,44.8644,44.8799,44.7947,44.8257,31800.0
2011-12-23 10:50:00,57.83,57.84,57.79,57.82,45600.0,44.8257,44.8334,44.7947,44.8179,45600.0
2011-12-23 11:00:00,57.83,57.91,57.78,57.81,37700.0,44.8257,44.8877,44.7869,44.8102,37700.0
2011-12-23 11:10:00,57.83,57.94,57.83,57.92,67000.0,44.8257,44.9109,44.8257,44.8954,67000.0
2011-12-23 11:20:00,57.91,58.02,57.91,58.01,46500.0,44.8877,44.9729,44.8877,44.9652,46500.0
2011-12-23 11:30:00,58.01,58.12,58.0,58.07,22500.0,44.9652,45.0505,44.9574,45.0117,22500.0
2011-12-23 11:40:00,58.08,58.13,58.03,58.09,26700.0,45.0195,45.0582,44.9807,45.0272,26700.0
2011-12-23 11:50:00,58.09,58.25,58.09,58.25,18300.0,45.0272,45.1512,45.0272,45.1512,18300.0
2011-12-23 12:00:00,58.23,58.25,58.2,58.25,14000.0,45.1357,45.1512,45.1125,45.1512,14000.0
2011-12-23 12:10:00,58.25,58.29,58.24,58.24,17100.0,45.1512,45.1822,45.1435,45.1435,17100.0
2011-12-23 12:20:00,58.23,58.3,58.22,58.28,11200.0,45.1357,45.19,45.128,45.1745,11200.0
2011-12-23 12:30:00,58.28,58.39,58.28,58.34,17200.0,45.1745,45.2597,45.1745,45.221,17200.0
2011-12-23 12:40:00,58.35,58.38,58.29,58.36,33300.0,45.2287,45.252,45.1822,45.2365,33300.0
2011-12-23 12:50:00,58.35,58.38,58.31,58.33,45500.0,45.2287,45.252,45.1977,45.2132,45500.0
2011-12-23 13:00:00,58.31,58.32,58.2,58.25,14300.0,45.1977,45.2055,45.1125,45.1512,14300.0
2011-12-23 13:10:00,58.25,58.3,58.24,58.24,14900.0,45.1512,45.19,45.1435,45.1435,14900.0
2011-12-23 13:20:00,58.24,58.28,58.22,58.26,23500.0,45.1435,45.1745,45.128,45.159,23500.0
2011-12-23 13:30:00,58.25,58.32,58.23,58.31,27100.0,45.1512,45.2055,45.1357,45.1977,27100.0
2011-12-23 13:40:00,58.3,58.32,58.27,58.3,16900.0,45.19,45.2055,45.1667,45.19,16900.0
2011-12-23 13:50:00,58.31,58.35,58.31,58.33,22700.0,45.1977,45.2287,45.1977,45.2132,22700.0
2011-12-23 14:00:00,58.32,58.34,58.3,58.31,8300.0,45.2055,45.221,45.19,45.1977,8300.0
2011-12-23 14:10:00,58.32,58.33,58.31,58.31,8100.0,45.2055,45.2132,45.1977,45.1977,8100.0
2011-12-23 14:20:00,58.31,58.33,58.28,58.31,23300.0,45.1977,45.2132,45.1745,45.1977,23300.0
2011-12-23 14:30:00,58.31,58.32,58.27,58.27,11000.0,45.1977,45.2055,45.1667,45.1667,11000.0
2011-12-23 14:40:00,58.28,58.29,58.25,58.27,16100.0,45.1745,45.1822,45.1512,45.1667,16100.0
2011-12-23 14:50:00,58.27,58.33,58.27,58.32,29500.0,45.1667,45.2132,45.1667,45.2055,29500.0
2011-12-23 15:00:00,58.32,58.35,58.32,58.33,15000.0,45.2055,45.2287,45.2055,45.2132,15000.0
2011-12-23 15:10:00,58.33,58.36,58.31,58.35,35600.0,45.2132,45.2365,45.1977,45.2287,35600.0
2011-12-23 15:20:00,58.35,58.36,58.28,58.3,27200.0,45.2287,45.2365,45.1745,45.19,27200.0
2011-12-23 15:30:00,58.3,58.42,58.3,58.4,80000.0,45.19,45.283,45.19,45.2675,80000.0
2011-12-23 15:40:00,58.4,58.47,58.38,58.39,43300.0,45.2675,45.3218,45.252,45.2597,43300.0
2011-12-23 15:50:00,58.36,58.5,58.33,58.48,101200.0,45.2365,45.345,45.2132,45.3295,101200.0
2011-12-27 09:30:00,58.26,58.47,58.15,58.44,47300.0,45.159,45.3218,45.0737,45.2985,47300.0
2011-12-27 09:40:00,58.44,58.65,58.44,58.63,43900.0,45.2985,45.4613,45.2985,45.4458,43900.0
2011-12-27 09:50:00,58.63,58.76,58.51,58.65,29500.0,45.4458,45.5465,45.3528,45.4613,29500.0
2011-12-27 10:00:00,58.64,58.74,58.64,58.72,19200.0,45.4535,45.531,45.4535,45.5155,19200.0
2011-12-27 10:10:00,58.72,58.9,58.63,58.9,31400.0,45.5155,45.6551,45.4458,45.6551,31400.0
2011-12-27 10:20:00,58.9,58.95,58.85,58.9,32600.0,45.6551,45.6938,45.6163,45.6551,32600.0
2011-12-27 10:30:00,58.89,58.97,58.78,58.84,107900.0,45.6473,45.7093,45.562,45.6085,107900.0
2011-12-27 10:40:00,58.83,58.84,58.75,58.75,46900.0,45.6008,45.6085,45.5388,45.5388,46900.0
2011-12-27 10:50:00,58.76,58.76,58.71,58.76,17200.0,45.5465,45.5465,45.5078,45.5465,17200.0
2011-12-27 11:00:00,58.75,58.77,58.7,58.7,32700.0,45.5388,45.5543,45.5,45.5,32700.0
2011-12-27 11:10:00,58.71,58.78,58.7,58.7,13100.0,45.5078,45.562,45.5,45.5,13100.0
2011-12-27 11:20:00,58.71,58.82,58.7,58.8,12400.0,45.5078,45.593,45.5,45.5775,12400.0
2011-12-27 11:30:00,58.81,58.86,58.79,58.85,19300.0,45.5853,45.6241,45.5698,45.6163,19300.0
2011-12-27 11:40:00,58.85,58.85,58.81,58.82,15100.0,45.6163,45.6163,45.5853,45.593,15100.0
2011-12-27 11:50:00,58.82,58.86,58.81,58.85,24200.0,45.593,45.6241,45.5853,45.6163,24200.0
2011-12-27 12:00:00,58.85,58.89,58.84,58.87,13400.0,45.6163,45.6473,45.6085,45.6318,13400.0
2011-12-27 12:10:00,58.88,58.88,58.81,58.86,12800.0,45.6396,45.6396,45.5853,45.6241,12800.0
2011-12-27 12:20:00,58.86,58.87,58.81,58.86,15500.0,45.6241,45.6318,45.5853,45.6241,15500.0
2011-12-27 12:30:00,58.86,58.89,58.85,58.86,18100.0,45.6241,45.6473,45.6163,45.6241,18100.0
2011-12-27 12:40:00,58.86,58.91,58.84,58.84,16200.0,45.6241,45.6628,45.6085,45.6085,16200.0
2011-12-27 12:50:00,58.83,58.86,58.81,58.84,20200.0,45.6008,45.6241,45.5853,45.6085,20200.0
2011-12-27 13:00:00,58.83,58.83,58.79,58.81,14700.0,45.6008,45.6008,45.5698,45.5853,14700.0
2011-12-27 13:10:00,58.8,58.83,58.79,58.82,9600.0,45.5775,45.6008,45.5698,45.593,9600.0
2011-12-27 13:20:00,58.82,58.82,58.74,58.75,12900.0,45.593,45.593,45.531,45.5388,12900.0
2011-12-27 13:30:00,58.75,58.8,58.74,58.79,11500.0,45.5388,45.5775,45.531,45.5698,11500.0
2011-12-27 13:40:00,58.78,58.8,58.73,58.73,16400.0,45.562,45.5775,45.5233,45.5233,16400.0
2011-12-27 13:50:00,58.74,58.8,58.7,58.8,18000.0,45.531,45.5775,45.5,45.5775,18000.0
2011-12-27 14:00:00,58.8,58.86,58.76,58.79,27400.0,45.5775,45.6241,45.5465,45.5698,27400.0
2011-12-27 14:10:00,58.79,58.86,58.75,58.76,36300.0,45.5698,45.6241,45.5388,45.5465,36300.0
2011-12-27 14:20:00,58.76,58.77,58.7,58.7,11800.0,45.5465,45.5543,45.5,45.5,11800.0
2011-12-27 14:30:00,58.74,58.83,58.71,58.83,11500.0,45.531,45.6008,45.5078,45.6008,11500.0
2011-12-27 14:40:00,58.81,58.88,58.81,58.88,54100.0,45.5853,45.6396,45.5853,45.6396,54100.0
2011-12-27 14:50:00,58.88,58.88,58.77,58.81,20800.0,45.6396,45.6396,45.5543,45.5853,20800.0
2011-12-27 15:00:00,58.84,58.87,58.81,58.81,20100.0,45.6085,45.6318,45.5853,45.5853,20100.0
2011-12-27 15:10:00,58.81,58.86,58.78,58.85,21800.0,45.5853,45.6241,45.562,45.6163,21800.0
2011-12-27 15:20:00,58.84,58.86,58.79,58.85,25800.0,45.6085,45.6241,45.5698,45.6163,25800.0
2011-12-27 15:30:00,58.85,58.86,58.78,58.8,35800.0,45.6163,45.6241,45.562,45.5775,35800.0
2011-12-27 15:40:00,58.79,58.88,58.76,58.88,44800.0,45.5698,45.6396,45.5465,45.6396,44800.0
2011-12-27 15:50:00,58.88,58.88,58.8,58.84,71900.0,45.6396,45.6396,45.5775,45.6085,71900.0
2011-12-28 09:30:00,58.75,58.87,58.66,58.71,56300.0,45.5388,45.6318,45.469,45.5078,56300.0
2011-12-28 09:40:00,58.74,58.75,58.62,58.68,29700.0,45.531,45.5388,45.438,45.4845,29700.0
2011-12-28 09:50:00,58.67,58.72,58.59,58.67,25000.0,45.4768,45.5155,45.4148,45.4768,25000.0
2011-12-28 10:00:00,58.66,58.86,58.65,58.82,48500.0,45.469,45.6241,45.4613,45.593,48500.0
2011-12-28 10:10:00,58.81,58.83,58.61,58.7,30600.0,45.5853,45.6008,45.4303,45.5,30600.0
2011-12-28 10:20:00,58.69,58.78,58.65,58.74,54500.0,45.4923,45.562,45.4613,45.531,54500.0
2011-12-28 10:30:00,58.74,58.74,58.51,58.63,42100.0,45.531,45.531,45.3528,45.4458,42100.0
2011-12-28 10:40:00,58.62,58.8,58.62,58.78,25800.0,45.438,45.5775,45.438,45.562,25800.0
2011-12-28 10:50:00,58.75,58.76,58.64,58.69,15500.0,45.5388,45.5465,45.4535,45.4923,15500.0
2011-12-28 11:00:00,58.67,58.67,58.57,58.57,22500.0,45.4768,45.4768,45.3993,45.3993,22500.0
2011-12-28 11:10:00,58.57,58.64,58.54,58.56,23700.0,45.3993,45.4535,45.376,45.3915,23700.0
2011-12-28 11:20:00,58.58,58.58,58.44,58.44,24600.0,45.407,45.407,45.2985,45.2985,24600.0
2011-12-28 11:30:00,58.44,58.46,58.26,58.26,20600.0,45.2985,45.314,45.159,45.159,20600.0
2011-12-28 11:40:00,58.26,58.32,58.22,58.3,18800.0,45.159,45.2055,45.128,45.19,18800.0
2011-12-28 11:50:00,58.31,58.38,58.31,58.38,17600.0,45.1977,45.252,45.1977,45.252,17600.0
2011-12-28 12:00:00,58.37,58.44,58.3,58.3,18800.0,45.2442,45.2985,45.19,45.19,18800.0
2011-12-28 12:10:00,58.3,58.44,58.3,58.43,22800.0,45.19,45.2985,45.19,45.2907,22800.0
2011-12-28 12:20:00,58.44,58.46,58.33,58.34,11300.0,45.2985,45.314,45.2132,45.221,11300.0
2011-12-28 12:30:00,58.35,58.4,58.35,58.37,10500.0,45.2287,45.2675,45.2287,45.2442,10500.0
2011-12-28 12:40:00,58.38,58.39,58.3,58.32,13800.0,45.252,45.2597,45.19,45.2055,13800.0
2011-12-28 12:50:00,58.31,58.31,58.18,58.3,19100.0,45.1977,45.1977,45.097,45.19,19100.0
2011-12-28 13:00:00,58.29,58.37,58.27,58.32,16000.0,45.1822,45.2442,45.1667,45.2055,16000.0
2011-12-28 13:10:00,58.33,58.38,58.27,58.36,40800.0,45.2132,45.252,45.1667,45.2365,40800.0
2011-12-28 13:20:00,58.34,58.39,58.33,58.36,9200.0,45.221,45.2597,45.2132,45.2365,9200.0
2011-12-28 13:30:00,58.36,58.46,58.36,58.46,11800.0,45.2365,45.314,45.2365,45.314,11800.0
2011-12-28 13:40:00,58.46,58.49,58.45,58.45,19700.0,45.314,45.3373,45.3062,45.3062,19700.0
2011-12-28 13:50:00,58.45,58.5,58.45,58.48,15600.0,45.3062,45.345,45.3062,45.3295,15600.0
2011-12-28 14:00:00,58.47,58.48,58.4,58.4,23700.0,45.3218,45.3295,45.2675,45.2675,23700.0
2011-12-28 14:10:00,58.39,58.39,58.29,58.3,13300.0,45.2597,45.2597,45.1822,45.19,13300.0
2011-12-28 14:20:00,58.3,58.39,58.3,58.39,13400.0,45.19,45.2597,45.19,45.2597,13400.0
2011-12-28 14:30:00,58.39,58.41,58.28,58.29,20100.0,45.2597,45.2752,45.1745,45.1822,20100.0
2011-12-28 14:40:00,58.28,58.28,58.25,58.26,15200.0,45.1745,45.1745,45.1512,45.159,15200.0
2011-12-28 14:50:00,58.25,58.25,58.18,58.2,28900.0,45.1512,45.1512,45.097,45.1125,28900.0
2011-12-28 15:00:00,58.18,58.21,58.12,58.21,31600.0,45.097,45.1202,45.0505,45.1202,31600.0
2011-12-28 15:10:00,58.21,58.29,58.17,58.2,27300.0,45.1202,45.1822,45.0892,45.1125,27300.0
2011-12-28 15:20:00,58.21,58.27,58.1,58.14,39200.0,45.1202,45.1667,45.035,45.066,39200.0
2011-12-28 15:30:00,58.13,58.24,58.13,58.18,43000.0,45.0582,45.1435,45.0582,45.097,43000.0
2011-12-28 15:40:00,58.18,58.23,58.14,58.2,57100.0,45.097,45.1357,45.066,45.1125,57100.0
2011-12-28 15:50:00,58.19,58.21,58.09,58.13,179600.0,45.1047,45.1202,45.0272,45.0582,179600.0
2011-12-29 09:30:00,58.31,58.66,58.29,58.49,25400.0,45.1977,45.469,45.1822,45.3373,25400.0
2011-12-29 09:40:00,58.56,58.79,58.56,58.62,15800.0,45.3915,45.5698,45.3915,45.438,15800.0
2011-12-29 09:50:00,58.62,58.68,58.56,58.68,12300.0,45.438,45.4845,45.3915,45.4845,12300.0
2011-12-29 10:00:00,58.69,58.84,58.68,58.84,18900.0,45.4923,45.6085,45.4845,45.6085,18900.0
2011-12-29 10:10:00,58.83,58.83,58.58,58.59,17300.0,45.6008,45.6008,45.407,45.4148,17300.0
2011-12-29 10:20:00,58.59,58.72,58.58,58.67,19100.0,45.4148,45.5155,45.407,45.4768,19100.0
2011-12-29 10:30:00,58.66,58.86,58.66,58.86,14900.0,45.469,45.6241,45.469,45.6241,14900.0
2011-12-29 10:40:00,58.83,58.92,58.83,58.9,20700.0,45.6008,45.6706,45.6008,45.6551,20700.0
2011-12-29 10:50:00,58.89,58.94,58.87,58.92,11600.0,45.6473,45.6861,45.6318,45.6706,11600.0
2011-12-29 11:00:00,58.92,58.93,58.76,58.76,19800.0,45.6706,45.6783,45.5465,45.5465,19800.0
2011-12-29 11:10:00,58.77,58.82,58.75,58.82,14900.0,45.5543,45.593,45.5388,45.593,14900.0
2011-12-29 11:20:00,58.8,58.82,58.74,58.74,12000.0,45.5775,45.593,45.531,45.531,12000.0
2011-12-29 11:30:00,58.74,58.78,58.73,58.74,24800.0,45.531,45.562,45.5233,45.531,24800.0
2011-12-29 11:40:00,58.73,58.74,58.68,58.69,10500.0,45.5233,45.531,45.4845,45.4923,10500.0
2011-12-29 11:50:00,58.69,58.77,58.69,58.77,14300.0,45.4923,45.5543,45.4923,45.5543,14300.0
2011-12-29 12:00:00,58.79,58.79,58.68,58.7,9600.0,45.5698,45.5698,45.4845,45.5,9600.0
2011-12-29 12:10:00,58.71,58.74,58.67,58.72,9600.0,45.5078,45.531,45.4768,45.5155,9600.0
2011-12-29 12:20:00,58.72,58.76,58.68,58.72,10000.0,45.5155,45.5465,45.4845,45.5155,10000.0
2011-12-29 12:30:00,58.71,58.74,58.65,58.72,17800.0,45.5078,45.531,45.4613,45.5155,17800.0
2011-12-29 12:40:00,58.72,58.78,58.71,58.78,11800.0,45.5155,45.562,45.5078,45.562,11800.0
2011-12-29 12:50:00,58.77,58.84,58.77,58.84,19000.0,45.5543,45.6085,45.5543,45.6085,19000.0
2011-12-29 13:00:00,58.83,58.93,58.83,58.91,29200.0,45.6008,45.6783,45.6008,45.6628,29200.0
2011-12-29 13:10:00,58.91,58.94,58.86,58.89,20400.0,45.6628,45.6861,45.6241,45.6473,20400.0
2011-12-29 13:20:00,58.89,58.96,58.89,58.95,19700.0,45.6473,45.7016,45.6473,45.6938,19700.0
2011-12-29 13:30:00,58.94,58.94,58.83,58.86,9700.0,45.6861,45.6861,45.6008,45.6241,9700.0
2011-12-29 13:40:00,58.87,58.94,58.86,58.91,10400.0,45.6318,45.6861,45.6241,45.6628,10400.0
2011-12-29 13:50:00,58.91,58.95,58.88,58.9,14100.0,45.6628,45.6938,45.6396,45.6551,14100.0
2011-12-29 14:00:00,58.9,58.93,58.84,58.87,14500.0,45.6551,45.6783,45.6085,45.6318,14500.0
2011-12-29 14:10:00,58.87,58.94,58.87,58.93,18600.0,45.6318,45.6861,45.6318,45.6783,18600.0
2011-12-29 14:20:00,58.92,58.94,58.89,58.9,23200.0,45.6706,45.6861,45.6473,45.6551,23200.0
2011-12-29 14:30:00,58.9,58.94,58.89,58.9,10000.0,45.6551,45.6861,45.6473,45.6551,10000.0
2011-12-29 14:40:00,58.9,58.94,58.9,58.94,9700.0,45.6551,45.6861,45.6551,45.6861,9700.0
2011-12-29 14:50:00,58.94,58.95,58.91,58.93,12600.0,45.6861,45.6938,45.6628,45.6783,12600.0
2011-12-29 15:00:00,58.93,58.95,58.9,58.94,14200.0,45.6783,45.6938,45.6551,45.6861,14200.0
2011-12-29 15:10:00,58.94,58.95,58.91,58.91,25500.0,45.6861,45.6938,45.6628,45.6628,25500.0
2011-12-29 15:20:00,58.91,58.95,58.86,58.95,26900.0,45.6628,45.6938,45.6241,45.6938,26900.0
2011-12-29 15:30:00,58.94,58.96,58.87,58.9,54500.0,45.6861,45.7016,45.6318,45.6551,54500.0
2011-12-29 15:40:00,58.9,58.96,58.85,58.85,41700.0,45.6551,45.7016,45.6163,45.6163,41700.0
2011-12-29 15:50:00,58.86,58.94,58.84,58.9,110200.0,45.6241,45.6861,45.6085,45.6551,110200.0
2011-12-30 09:30:00,58.77,58.98,58.69,58.96,37800.0,45.5543,45.7171,45.4923,45.7016,37800.0
2011-12-30 09:40:00,58.96,58.96,58.8,58.83,13900.0,45.7016,45.7016,45.5775,45.6008,13900.0
2011-12-30 09:50:00,58.85,58.98,58.85,58.98,19300.0,45.6163,45.7171,45.6163,45.7171,19300.0
2011-12-30 10:00:00,58.98,59.05,58.95,59.01,28900.0,45.7171,45.7713,45.6938,45.7403,28900.0
2011-12-30 10:10:00,59.01,59.07,58.98,59.05,22800.0,45.7403,45.7868,45.7171,45.7713,22800.0
2011-12-30 10:20:00,59.07,59.1,59.04,59.06,17000.0,45.7868,45.8101,45.7636,45.7791,17000.0
2011-12-30 10:30:00,59.07,59.14,59.04,59.1,18300.0,45.7868,45.8411,45.7636,45.8101,18300.0
2011-12-30 10:40:00,59.1,59.1,59.02,59.09,12900.0,45.8101,45.8101,45.7481,45.8023,12900.0
2011-12-30 10:50:00,59.1,59.14,59.06,59.08,33800.0,45.8101,45.8411,45.7791,45.7946,33800.0
2011-12-30 11:00:00,59.07,59.09,59.01,59.02,20000.0,45.7868,45.8023,45.7403,45.7481,20000.0
2011-12-30 11:10:00,59.03,59.12,59.01,59.11,22400.0,45.7558,45.8256,45.7403,45.8178,22400.0
2011-12-30 11:20:00,59.11,59.14,59.06,59.12,22700.0,45.8178,45.8411,45.7791,45.8256,22700.0
2011-12-30 11:30:00,59.12,59.15,59.11,59.12,11800.0,45.8256,45.8488,45.8178,45.8256,11800.0
2011-12-30 11:40:00,59.12,59.12,59.01,59.03,29600.0,45.8256,45.8256,45.7403,45.7558,29600.0
2011-12-30 11:50:00,59.02,59.06,58.98,58.98,16300.0,45.7481,45.7791,45.7171,45.7171,16300.0
2011-12-30 12:00:00,58.98,59.02,58.97,59.02,9300.0,45.7171,45.7481,45.7093,45.7481,9300.0
2011-12-30 12:10:00,59.0,59.0,58.95,58.98,9600.0,45.7326,45.7326,45.6938,45.7171,9600.0
2011-12-30 12:20:00,58.95,58.99,58.94,58.94,20400.0,45.6938,45.7248,45.6861,45.6861,20400.0
2011-12-30 12:30:00,58.94,58.96,58.89,58.89,22000.0,45.6861,45.7016,45.6473,45.6473,22000.0
2011-12-30 12:40:00,58.89,58.95,58.89,58.92,10600.0,45.6473,45.6938,45.6473,45.6706,10600.0
2011-12-30 12:50:00,58.92,58.92,58.84,58.87,23600.0,45.6706,45.6706,45.6085,45.6318,23600.0
2011-12-30 13:00:00,58.86,58.86,58.82,58.83,6200.0,45.6241,45.6241,45.593,45.6008,6200.0
2011-12-30 13:10:00,58.83,58.83,58.79,58.79,4600.0,45.6008,45.6008,45.5698,45.5698,4600.0
2011-12-30 13:20:00,58.78,58.81,58.76,58.78,5600.0,45.562,45.5853,45.5465,45.562,5600.0
2011-12-30 13:30:00,58.79,58.81,58.78,58.8,12700.0,45.5698,45.5853,45.562,45.5775,12700.0
2011-12-30 13:40:00,58.81,58.85,58.8,58.85,19600.0,45.5853,45.6163,45.5775,45.6163,19600.0
2011-12-30 13:50:00,58.84,58.86,58.83,58.84,11500.0,45.6085,45.6241,45.6008,45.6085,11500.0
2011-12-30 14:00:00,58.84,58.85,58.83,58.85,17100.0,45.6085,45.6163,45.6008,45.6163,17100.0
2011-12-30 14:10:00,58.85,58.85,58.75,58.76,21200.0,45.6163,45.6163,45.5388,45.5465,21200.0
2011-12-30 14:20:00,58.77,58.77,58.63,58.67,12500.0,45.5543,45.5543,45.4458,45.4768,12500.0
2011-12-30 14:30:00,58.68,58.73,58.68,58.7,10300.0,45.4845,45.5233,45.4845,45.5,10300.0
2011-12-30 14:40:00,58.7,58.71,58.66,58.69,8100.0,45.5,45.5078,45.469,45.4923,8100.0
2011-12-30 14:50:00,58.69,58.69,58.67,58.68,10000.0,45.4923,45.4923,45.4768,45.4845,10000.0
2011-12-30 15:00:00,58.68,58.73,58.68,58.72,14700.0,45.4845,45.5233,45.4845,45.5155,14700.0
2011-12-30 15:10:00,58.72,58.72,58.67,58.7,14100.0,45.5155,45.5155,45.4768,45.5,14100.0
2011-12-30 15:20:00,58.7,58.77,58.69,58.76,17900.0,45.5,45.5543,45.4923,45.5465,17900.0
2011-12-30 15:30:00,58.75,58.75,58.62,58.63,33100.0,45.5388,45.5388,45.438,45.4458,33100.0
2011-12-30 15:40:00,58.63,58.66,58.53,58.57,75600.0,45.4458,45.469,45.3683,45.3993,75600.0
2011-12-30 15:50:00,58.56,58.57,58.46,58.49,122800.0,45.3915,45.3993,45.314,45.3373,122800.0
2012-01-03 09:30:00,59.42,59.56,59.21,59.37,109400.0,46.0581,46.1666,45.8953,46.0194,109400.0
2012-01-03 09:40:00,59.37,59.44,59.05,59.24,70100.0,46.0194,46.0736,45.7713,45.9186,70100.0
2012-01-03 09:50:00,59.24,59.27,59.03,59.04,29900.0,45.9186,45.9419,45.7558,45.7636,29900.0
2012-01-03 10:00:00,59.03,59.39,58.98,59.3,72200.0,45.7558,46.0349,45.7171,45.9651,72200.0
2012-01-03 10:10:00,59.32,59.32,59.16,59.26,59500.0,45.9806,45.9806,45.8566,45.9341,59500.0
2012-01-03 10:20:00,59.26,59.3,59.18,59.21,42000.0,45.9341,45.9651,45.8721,45.8953,42000.0
2012-01-03 10:30:00,59.22,59.39,59.22,59.36,29600.0,45.9031,46.0349,45.9031,46.0116,29600.0
2012-01-03 10:40:00,59.35,59.43,59.34,59.43,20900.0,46.0039,46.0659,45.9961,46.0659,20900.0
2012-01-03 10:50:00,59.42,59.47,59.39,59.44,21800.0,46.0581,46.0969,46.0349,46.0736,21800.0
2012-01-03 11:00:00,59.44,59.45,59.29,59.3,37300.0,46.0736,46.0814,45.9574,45.9651,37300.0
2012-01-03 11:10:00,59.31,59.4,59.27,59.37,24000.0,45.9729,46.0426,45.9419,46.0194,24000.0
2012-01-03 11:20:00,59.36,59.42,59.32,59.41,16500.0,46.0116,46.0581,45.9806,46.0504,16500.0
2012-01-03 11:30:00,59.4,59.49,59.4,59.48,24400.0,46.0426,46.1124,46.0426,46.1046,24400.0
2012-01-03 11:40:00,59.48,59.48,59.38,59.44,49600.0,46.1046,46.1046,46.0271,46.0736,49600.0
2012-01-03 11:50:00,59.44,59.49,59.41,59.46,23600.0,46.0736,46.1124,46.0504,46.0891,23600.0
2012-01-03 12:00:00,59.45,59.46,59.36,59.39,26100.0,46.0814,46.0891,46.0116,46.0349,26100.0
2012-01-03 12:10:00,59.38,59.39,59.29,59.32,28800.0,46.0271,46.0349,45.9574,45.9806,28800.0
2012-01-03 12:20:00,59.3,59.31,59.26,59.29,20800.0,45.9651,45.9729,45.9341,45.9574,20800.0
2012-01-03 12:30:00,59.29,59.29,59.06,59.06,24900.0,45.9574,45.9574,45.7791,45.7791,24900.0
2012-01-03 12:40:00,59.07,59.11,58.98,58.99,28500.0,45.7868,45.8178,45.7171,45.7248,28500.0
2012-01-03 12:50:00,58.99,59.04,58.98,59.0,40300.0,45.7248,45.7636,45.7171,45.7326,40300.0
2012-01-03 13:00:00,58.99,59.05,58.98,58.99,34300.0,45.7248,45.7713,45.7171,45.7248,34300.0
2012-01-03 13:10:00,59.0,59.12,58.98,59.12,35200.0,45.7326,45.8256,45.7171,45.8256,35200.0
2012-01-03 13:20:00,59.13,59.19,59.1,59.19,43600.0,45.8333,45.8798,45.8101,45.8798,43600.0
2012-01-03 13:30:00,59.18,59.18,59.07,59.07,50000.0,45.8721,45.8721,45.7868,45.7868,50000.0
2012-01-03 13:40:00,59.07,59.19,59.07,59.17,25400.0,45.7868,45.8798,45.7868,45.8643,25400.0
2012-01-03 13:50:00,59.18,59.18,59.0,59.0,42500.0,45.8721,45.8721,45.7326,45.7326,42500.0
2012-01-03 14:00:00,59.01,59.06,59.01,59.03,19600.0,45.7403,45.7791,45.7403,45.7558,19600.0
2012-01-03 14:10:00,59.04,59.05,59.01,59.03,18300.0,45.7636,45.7713,45.7403,45.7558,18300.0
2012-01-03 14:20:00,59.03,59.05,59.01,59.03,43100.0,45.7558,45.7713,45.7403,45.7558,43100.0
2012-01-03 14:30:00,59.03,59.12,59.01,59.04,52900.0,45.7558,45.8256,45.7403,45.7636,52900.0
2012-01-03 14:40:00,59.03,59.06,59.03,59.05,30300.0,45.7558,45.7791,45.7558,45.7713,30300.0
2012-01-03 14:50:00,59.04,59.05,59.0,59.03,40000.0,45.7636,45.7713,45.7326,45.7558,40000.0
2012-01-03 15:00:00,59.04,59.04,58.98,58.99,51200.0,45.7636,45.7636,45.7171,45.7248,51200.0
2012-01-03 15:10:00,58.99,58.99,58.92,58.93,40700.0,45.7248,45.7248,45.6706,45.6783,40700.0
2012-01-03 15:20:00,58.93,58.95,58.83,58.89,50400.0,45.6783,45.6938,45.6008,45.6473,50400.0
2012-01-03 15:30:00,58.88,58.9,58.81,58.82,46200.0,45.6396,45.6551,45.5853,45.593,46200.0
2012-01-03 15:40:00,58.82,58.9,58.81,58.84,77900.0,45.593,45.6551,45.5853,45.6085,77900.0
2012-01-03 15:50:00,58.84,58.84,58.66,58.67,132900.0,45.6085,45.6085,45.469,45.4768,132900.0
2012-01-04 09:30:00,58.39,58.81,58.34,58.56,87500.0,45.2597,45.5853,45.221,45.3915,87500.0
2012-01-04 09:40:00,58.54,58.55,58.35,58.47,31000.0,45.376,45.3838,45.2287,45.3218,31000.0
2012-01-04 09:50:00,58.45,58.51,58.36,58.49,35000.0,45.3062,45.3528,45.2365,45.3373,35000.0
2012-01-04 10:00:00,58.49,58.51,58.35,58.43,42100.0,45.3373,45.3528,45.2287,45.2907,42100.0
2012-01-04 10:10:00,58.42,58.42,58.15,58.15,44200.0,45.283,45.283,45.0737,45.0737,44200.0
2012-01-04 10:20:00,58.16,58.26,58.15,58.2,32500.0,45.0815,45.159,45.0737,45.1125,32500.0
2012-01-04 10:30:00,58.2,58.2,58.05,58.07,36800.0,45.1125,45.1125,44.9962,45.0117,36800.0
2012-01-04 10:40:00,58.07,58.1,57.95,57.98,35600.0,45.0117,45.035,44.9187,44.9419,35600.0
2012-01-04 10:50:00,58.01,58.06,57.99,58.04,35200.0,44.9652,45.0039,44.9497,44.9884,35200.0
2012-01-04 11:00:00,58.04,58.08,58.03,58.03,31000.0,44.9884,45.0195,44.9807,44.9807,31000.0
2012-01-04 11:10:00,58.04,58.17,58.04,58.14,35500.0,44.9884,45.0892,44.9884,45.066,35500.0
2012-01-04 11:20:00,58.15,58.17,58.11,58.13,14500.0,45.0737,45.0892,45.0427,45.0582,14500.0
2012-01-04 11:30:00,58.13,58.22,58.08,58.21,16600.0,45.0582,45.128,45.0195,45.1202,16600.0
2012-01-04 11:40:00,58.21,58.29,58.2,58.28,14800.0,45.1202,45.1822,45.1125,45.1745,14800.0
2012-01-04 11:50:00,58.29,58.31,58.24,58.25,15700.0,45.1822,45.1977,45.1435,45.1512,15700.0
2012-01-04 12:00:00,58.25,58.38,58.22,58.34,21500.0,45.1512,45.252,45.128,45.221,21500.0
2012-01-04 12:10:00,58.33,58.41,58.3,58.39,16400.0,45.2132,45.2752,45.19,45.2597,16400.0
2012-01-04 12:20:00,58.4,58.4,58.3,58.34,23700.0,45.2675,45.2675,45.19,45.221,23700.0
2012-01-04 12:30:00,58.35,58.36,58.28,58.29,19000.0,45.2287,45.2365,45.1745,45.1822,19000.0
2012-01-04 12:40:00,58.29,58.38,58.28,58.36,11000.0,45.1822,45.252,45.1745,45.2365,11000.0
2012-01-04 12:50:00,58.37,58.4,58.34,58.39,20100.0,45.2442,45.2675,45.221,45.2597,20100.0
2012-01-04 13:00:00,58.38,58.39,58.31,58.33,26500.0,45.252,45.2597,45.1977,45.2132,26500.0
2012-01-04 13:10:00,58.34,58.36,58.25,58.25,25300.0,45.221,45.2365,45.1512,45.1512,25300.0
2012-01-04 13:20:00,58.26,58.35,58.26,58.34,13400.0,45.159,45.2287,45.159,45.221,13400.0
2012-01-04 13:30:00,58.32,58.36,58.31,58.33,27900.0,45.2055,45.2365,45.1977,45.2132,27900.0
2012-01-04 13:40:00,58.31,58.38,58.29,58.37,13800.0,45.1977,45.252,45.1822,45.2442,13800.0
2012-01-04 13:50:00,58.38,58.41,58.34,58.37,18900.0,45.252,45.2752,45.221,45.2442,18900.0
2012-01-04 14:00:00,58.37,58.37,58.21,58.29,46900.0,45.2442,45.2442,45.1202,45.1822,46900.0
2012-01-04 14:10:00,58.29,58.29,58.22,58.27,20200.0,45.1822,45.1822,45.128,45.1667,20200.0
2012-01-04 14:20:00,58.27,58.3,58.24,58.3,16200.0,45.1667,45.19,45.1435,45.19,16200.0
2012-01-04 14:30:00,58.3,58.35,58.3,58.34,14600.0,45.19,45.2287,45.19,45.221,14600.0
2012-01-04 14:40:00,58.35,58.38,58.33,58.34,21500.0,45.2287,45.252,45.2132,45.221,21500.0
2012-01-04 14:50:00,58.35,58.42,58.34,58.41,15600.0,45.2287,45.283,45.221,45.2752,15600.0
2012-01-04 15:00:00,58.4,58.48,58.39,58.47,37900.0,45.2675,45.3295,45.2597,45.3218,37900.0
2012-01-04 15:10:00,58.48,58.52,58.47,58.48,27900.0,45.3295,45.3605,45.3218,45.3295,27900.0
2012-01-04 15:20:00,58.47,58.53,58.45,58.53,36100.0,45.3218,45.3683,45.3062,45.3683,36100.0
2012-01-04 15:30:00,58.52,58.6,58.52,58.6,30600.0,45.3605,45.4225,45.3605,45.4225,30600.0
2012-01-04 15:40:00,58.59,58.64,58.56,58.61,51900.0,45.4148,45.4535,45.3915,45.4303,51900.0
2012-01-04 15:50:00,58.61,58.66,58.56,58.61,84200.0,45.4303,45.469,45.3915,45.4303,84200.0
2012-01-05 09:30:00,58.15,58.18,57.96,57.98,42300.0,45.0737,45.097,44.9264,44.9419,42300.0
2012-01-05 09:40:00,57.98,58.03,57.8,57.81,53400.0,44.9419,44.9807,44.8024,44.8102,53400.0
2012-01-05 09:50:00,57.82,57.86,57.75,57.77,34600.0,44.8179,44.8489,44.7637,44.7792,34600.0
2012-01-05 10:00:00,57.75,57.75,57.59,57.69,48800.0,44.7637,44.7637,44.6396,44.7172,48800.0
2012-01-05 10:10:00,57.66,57.73,57.58,57.69,33900.0,44.6939,44.7482,44.6319,44.7172,33900.0
2012-01-05 10:20:00,57.7,57.71,57.56,57.56,44300.0,44.7249,44.7327,44.6164,44.6164,44300.0
2012-01-05 10:30:00,57.56,57.56,57.41,57.43,39200.0,44.6164,44.6164,44.5001,44.5156,39200.0
2012-01-05 10:40:00,57.44,57.47,57.37,57.38,30300.0,44.5234,44.5466,44.4691,44.4769,30300.0
2012-01-05 10:50:00,57.39,57.39,57.31,57.35,65200.0,44.4846,44.4846,44.4226,44.4536,65200.0
2012-01-05 11:00:00,57.34,57.44,57.33,57.37,33900.0,44.4459,44.5234,44.4381,44.4691,33900.0
2012-01-05 11:10:00,57.37,57.45,57.35,57.43,23000.0,44.4691,44.5311,44.4536,44.5156,23000.0
2012-01-05 11:20:00,57.42,57.65,57.42,57.62,57200.0,44.5079,44.6861,44.5079,44.6629,57200.0
2012-01-05 11:30:00,57.61,57.71,57.6,57.7,19100.0,44.6551,44.7327,44.6474,44.7249,19100.0
2012-01-05 11:40:00,57.71,57.76,57.65,57.75,32700.0,44.7327,44.7714,44.6861,44.7637,32700.0
2012-01-05 11:50:00,57.75,57.77,57.67,57.68,24800.0,44.7637,44.7792,44.7016,44.7094,24800.0
2012-01-05 12:00:00,57.69,57.76,57.68,57.74,21900.0,44.7172,44.7714,44.7094,44.7559,21900.0
2012-01-05 12:10:00,57.72,57.77,57.69,57.77,15100.0,44.7404,44.7792,44.7172,44.7792,15100.0
2012-01-05 12:20:00,57.77,57.78,57.64,57.71,37300.0,44.7792,44.7869,44.6784,44.7327,37300.0
2012-01-05 12:30:00,57.71,57.74,57.65,57.66,21100.0,44.7327,44.7559,44.6861,44.6939,21100.0
2012-01-05 12:40:00,57.66,57.86,57.66,57.83,24200.0,44.6939,44.8489,44.6939,44.8257,24200.0
2012-01-05 12:50:00,57.84,57.9,57.79,57.89,19400.0,44.8334,44.8799,44.7947,44.8722,19400.0
2012-01-05 13:00:00,57.88,57.89,57.84,57.89,19200.0,44.8644,44.8722,44.8334,44.8722,19200.0
2012-01-05 13:10:00,57.88,57.94,57.85,57.92,13000.0,44.8644,44.9109,44.8412,44.8954,13000.0
2012-01-05 13:20:00,57.91,57.97,57.91,57.96,12000.0,44.8877,44.9342,44.8877,44.9264,12000.0
2012-01-05 13:30:00,57.98,58.0,57.93,57.96,12500.0,44.9419,44.9574,44.9032,44.9264,12500.0
2012-01-05 13:40:00,57.96,58.02,57.95,57.98,21800.0,44.9264,44.9729,44.9187,44.9419,21800.0
2012-01-05 13:50:00,57.97,58.0,57.93,57.95,17800.0,44.9342,44.9574,44.9032,44.9187,17800.0
2012-01-05 14:00:00,57.95,58.04,57.91,58.02,46000.0,44.9187,44.9884,44.8877,44.9729,46000.0
2012-01-05 14:10:00,58.01,58.07,57.98,58.0,81000.0,44.9652,45.0117,44.9419,44.9574,81000.0
2012-01-05 14:20:00,58.01,58.05,57.98,58.01,37700.0,44.9652,44.9962,44.9419,44.9652,37700.0
2012-01-05 14:30:00,58.01,58.04,58.0,58.02,20500.0,44.9652,44.9884,44.9574,44.9729,20500.0
2012-01-05 14:40:00,58.02,58.05,58.0,58.01,38300.0,44.9729,44.9962,44.9574,44.9652,38300.0
2012-01-05 14:50:00,58.01,58.04,57.99,58.0,44400.0,44.9652,44.9884,44.9497,44.9574,44400.0
2012-01-05 15:00:00,58.0,58.06,57.98,58.01,48400.0,44.9574,45.0039,44.9419,44.9652,48400.0
2012-01-05 15:10:00,58.03,58.03,57.9,57.98,25100.0,44.9807,44.9807,44.8799,44.9419,25100.0
2012-01-05 15:20:00,57.98,58.04,57.97,58.01,32800.0,44.9419,44.9884,44.9342,44.9652,32800.0
2012-01-05 15:30:00,58.01,58.06,58.0,58.03,65300.0,44.9652,45.0039,44.9574,44.9807,65300.0
2012-01-05 15:40:00,58.02,58.15,58.02,58.11,106000.0,44.9729,45.0737,44.9729,45.0427,106000.0
2012-01-05 15:50:00,58.11,58.26,58.1,58.14,270700.0,45.0427,45.159,45.035,45.066,270700.0
2012-01-06 09:30:00,58.09,58.22,57.94,58.1,55000.0,45.0272,45.128,44.9109,45.035,55000.0
2012-01-06 09:40:00,58.1,58.1,57.89,58.01,18400.0,45.035,45.035,44.8722,44.9652,18400.0
2012-01-06 09:50:00,58.0,58.06,57.85,58.05,49200.0,44.9574,45.0039,44.8412,44.9962,49200.0
2012-01-06 10:00:00,58.04,58.09,58.0,58.07,35700.0,44.9884,45.0272,44.9574,45.0117,35700.0
2012-01-06 10:10:00,58.08,58.15,57.92,58.01,50600.0,45.0195,45.0737,44.8954,44.9652,50600.0
2012-01-06 10:20:00,58.0,58.17,57.95,58.16,43200.0,44.9574,45.0892,44.9187,45.0815,43200.0
2012-01-06 10:30:00,58.15,58.21,58.12,58.13,50500.0,45.0737,45.1202,45.0505,45.0582,50500.0
2012-01-06 10:40:00,58.11,58.16,58.03,58.12,24400.0,45.0427,45.0815,44.9807,45.0505,24400.0
2012-01-06 10:50:00,58.11,58.12,57.89,57.9,43600.0,45.0427,45.0505,44.8722,44.8799,43600.0
2012-01-06 11:00:00,57.95,58.0,57.89,57.94,39700.0,44.9187,44.9574,44.8722,44.9109,39700.0
2012-01-06 11:10:00,57.93,57.96,57.88,57.93,13800.0,44.9032,44.9264,44.8644,44.9032,13800.0
2012-01-06 11:20:00,57.94,57.94,57.75,57.76,30100.0,44.9109,44.9109,44.7637,44.7714,30100.0
2012-01-06 11:30:00,57.75,57.84,57.75,57.82,23400.0,44.7637,44.8334,44.7637,44.8179,23400.0
2012-01-06 11:40:00,57.83,57.85,57.79,57.81,25000.0,44.8257,44.8412,44.7947,44.8102,25000.0
2012-01-06 11:50:00,57.84,57.84,57.77,57.82,13700.0,44.8334,44.8334,44.7792,44.8179,13700.0
2012-01-06 12:00:00,57.8,57.83,57.74,57.74,17500.0,44.8024,44.8257,44.7559,44.7559,17500.0
2012-01-06 12:10:00,57.75,57.81,57.75,57.79,22900.0,44.7637,44.8102,44.7637,44.7947,22900.0
2012-01-06 12:20:00,57.79,57.81,57.73,57.77,38800.0,44.7947,44.8102,44.7482,44.7792,38800.0
2012-01-06 12:30:00,57.77,57.84,57.77,57.82,15700.0,44.7792,44.8334,44.7792,44.8179,15700.0
2012-01-06 12:40:00,57.82,57.84,57.72,57.81,60100.0,44.8179,44.8334,44.7404,44.8102,60100.0
2012-01-06 12:50:00,57.82,57.83,57.77,57.78,12400.0,44.8179,44.8257,44.7792,44.7869,12400.0
2012-01-06 13:00:00,57.77,57.92,57.77,57.89,14400.0,44.7792,44.8954,44.7792,44.8722,14400.0
2012-01-06 13:10:00,57.88,57.91,57.8,57.83,35500.0,44.8644,44.8877,44.8024,44.8257,35500.0
2012-01-06 13:20:00,57.85,57.87,57.78,57.78,26900.0,44.8412,44.8567,44.7869,44.7869,26900.0
2012-01-06 13:30:00,57.8,57.83,57.75,57.81,18800.0,44.8024,44.8257,44.7637,44.8102,18800.0
2012-01-06 13:40:00,57.82,57.9,57.79,57.88,31800.0,44.8179,44.8799,44.7947,44.8644,31800.0
2012-01-06 13:50:00,57.88,57.98,57.81,57.95,79500.0,44.8644,44.9419,44.8102,44.9187,79500.0
2012-01-06 14:00:00,57.95,57.96,57.9,57.93,23900.0,44.9187,44.9264,44.8799,44.9032,23900.0
2012-01-06 14:10:00,57.91,57.92,57.78,57.81,19000.0,44.8877,44.8954,44.7869,44.8102,19000.0
2012-01-06 14:20:00,57.81,57.82,57.78,57.79,15000.0,44.8102,44.8179,44.7869,44.7947,15000.0
2012-01-06 14:30:00,57.79,57.82,57.78,57.79,22400.0,44.7947,44.8179,44.7869,44.7947,22400.0
2012-01-06 14:40:00,57.79,57.83,57.76,57.8,27600.0,44.7947,44.8257,44.7714,44.8024,27600.0
2012-01-06 14:50:00,57.8,57.83,57.79,57.81,44800.0,44.8024,44.8257,44.7947,44.8102,44800.0
2012-01-06 15:00:00,57.81,57.83,57.79,57.79,70300.0,44.8102,44.8257,44.7947,44.7947,70300.0
2012-01-06 15:10:00,57.8,57.93,57.79,57.92,51100.0,44.8024,44.9032,44.7947,44.8954,51100.0
2012-01-06 15:20:00,57.91,57.99,57.9,57.97,64000.0,44.8877,44.9497,44.8799,44.9342,64000.0
2012-01-06 15:30:00,57.96,57.98,57.92,57.96,76700.0,44.9264,44.9419,44.8954,44.9264,76700.0
2012-01-06 15:40:00,57.96,58.01,57.93,57.98,86000.0,44.9264,44.9652,44.9032,44.9419,86000.0
2012-01-06 15:50:00,57.98,58.05,57.92,58.01,225600.0,44.9419,44.9962,44.8954,44.9652,225600.0
2012-01-09 09:30:00,58.04,58.19,57.92,58.0,46800.0,44.9884,45.1047,44.8954,44.9574,46800.0
2012-01-09 09:40:00,57.99,58.02,57.81,57.88,48500.0,44.9497,44.9729,44.8102,44.8644,48500.0
2012-01-09 09:50:00,57.86,57.92,57.81,57.86,36200.0,44.8489,44.8954,44.8102,44.8489,36200.0
2012-01-09 10:00:00,57.89,57.9,57.72,57.9,32300.0,44.8722,44.8799,44.7404,44.8799,32300.0
2012-01-09 10:10:00,57.89,57.94,57.87,57.91,28000.0,44.8722,44.9109,44.8567,44.8877,28000.0
2012-01-09 10:20:00,57.92,57.94,57.86,57.9,31100.0,44.8954,44.9109,44.8489,44.8799,31100.0
2012-01-09 10:30:00,57.9,57.92,57.87,57.89,39300.0,44.8799,44.8954,44.8567,44.8722,39300.0
2012-01-09 10:40:00,57.9,57.91,57.7,57.71,33100.0,44.8799,44.8877,44.7249,44.7327,33100.0
2012-01-09 10:50:00,57.71,57.79,57.66,57.73,34600.0,44.7327,44.7947,44.6939,44.7482,34600.0
2012-01-09 11:00:00,57.73,57.73,57.62,57.68,48200.0,44.7482,44.7482,44.6629,44.7094,48200.0
2012-01-09 11:10:00,57.68,57.71,57.59,57.6,31600.0,44.7094,44.7327,44.6396,44.6474,31600.0
2012-01-09 11:20:00,57.61,57.68,57.61,57.63,22600.0,44.6551,44.7094,44.6551,44.6706,22600.0
2012-01-09 11:30:00,57.64,57.71,57.62,57.71,17700.0,44.6784,44.7327,44.6629,44.7327,17700.0
2012-01-09 11:40:00,57.71,57.74,57.64,57.68,30700.0,44.7327,44.7559,44.6784,44.7094,30700.0
2012-01-09 11:50:00,57.69,57.72,57.62,57.69,32200.0,44.7172,44.7404,44.6629,44.7172,32200.0
2012-01-09 12:00:00,57.7,57.72,57.66,57.69,34100.0,44.7249,44.7404,44.6939,44.7172,34100.0
2012-01-09 12:10:00,57.7,57.71,57.65,57.68,16800.0,44.7249,44.7327,44.6861,44.7094,16800.0
2012-01-09 12:20:00,57.68,57.72,57.67,57.7,20900.0,44.7094,44.7404,44.7016,44.7249,20900.0
2012-01-09 12:30:00,57.7,57.71,57.67,57.69,27400.0,44.7249,44.7327,44.7016,44.7172,27400.0
2012-01-09 12:40:00,57.7,57.71,57.66,57.7,20200.0,44.7249,44.7327,44.6939,44.7249,20200.0
2012-01-09 12:50:00,57.7,57.71,57.67,57.67,23400.0,44.7249,44.7327,44.7016,44.7016,23400.0
2012-01-09 13:00:00,57.69,57.75,57.68,57.7,38900.0,44.7172,44.7637,44.7094,44.7249,38900.0
2012-01-09 13:10:00,57.7,57.79,57.68,57.75,32600.0,44.7249,44.7947,44.7094,44.7637,32600.0
2012-01-09 13:20:00,57.75,57.79,57.72,57.72,22400.0,44.7637,44.7947,44.7404,44.7404,22400.0
2012-01-09 13:30:00,57.72,57.79,57.71,57.79,17100.0,44.7404,44.7947,44.7327,44.7947,17100.0
2012-01-09 13:40:00,57.8,57.87,57.76,57.84,25200.0,44.8024,44.8567,44.7714,44.8334,25200.0
2012-01-09 13:50:00,57.84,57.84,57.76,57.8,25800.0,44.8334,44.8334,44.7714,44.8024,25800.0
2012-01-09 14:00:00,57.8,57.88,57.77,57.86,71600.0,44.8024,44.8644,44.7792,44.8489,71600.0
2012-01-09 14:10:00,57.86,57.87,57.79,57.79,23200.0,44.8489,44.8567,44.7947,44.7947,23200.0
2012-01-09 14:20:00,57.8,57.85,57.78,57.84,28800.0,44.8024,44.8412,44.7869,44.8334,28800.0
2012-01-09 14:30:00,57.86,57.9,57.8,57.8,22200.0,44.8489,44.8799,44.8024,44.8024,22200.0
2012-01-09 14:40:00,57.81,57.85,57.78,57.84,31300.0,44.8102,44.8412,44.7869,44.8334,31300.0
2012-01-09 14:50:00,57.84,57.86,57.79,57.83,20900.0,44.8334,44.8489,44.7947,44.8257,20900.0
2012-01-09 15:00:00,57.82,57.88,57.81,57.87,31600.0,44.8179,44.8644,44.8102,44.8567,31600.0
2012-01-09 15:10:00,57.87,57.88,57.79,57.8,30000.0,44.8567,44.8644,44.7947,44.8024,30000.0
2012-01-09 15:20:00,57.81,57.84,57.79,57.82,39300.0,44.8102,44.8334,44.7947,44.8179,39300.0
2012-01-09 15:30:00,57.82,57.92,57.79,57.9,40800.0,44.8179,44.8954,44.7947,44.8799,40800.0
2012-01-09 15:40:00,57.91,57.93,57.83,57.88,76600.0,44.8877,44.9032,44.8257,44.8644,76600.0
2012-01-09 15:50:00,57.88,57.95,57.87,57.89,63400.0,44.8644,44.9187,44.8567,44.8722,63400.0
2012-01-10 09:30:00,58.41,58.62,58.17,58.6,92300.0,45.2752,45.438,45.0892,45.4225,92300.0
2012-01-10 09:40:00,58.61,58.61,58.32,58.34,100100.0,45.4303,45.4303,45.2055,45.221,100100.0
2012-01-10 09:50:00,58.35,58.51,58.2,58.26,47700.0,45.2287,45.3528,45.1125,45.159,47700.0
2012-01-10 10:00:00,58.28,58.55,58.28,58.52,37000.0,45.1745,45.3838,45.1745,45.3605,37000.0
2012-01-10 10:10:00,58.52,58.56,58.4,58.4,71800.0,45.3605,45.3915,45.2675,45.2675,71800.0
2012-01-10 10:20:00,58.4,58.43,58.31,58.38,59400.0,45.2675,45.2907,45.1977,45.252,59400.0
2012-01-10 10:30:00,58.38,58.47,58.3,58.41,46300.0,45.252,45.3218,45.19,45.2752,46300.0
2012-01-10 10:40:00,58.41,58.48,58.37,58.43,50100.0,45.2752,45.3295,45.2442,45.2907,50100.0
2012-01-10 10:50:00,58.44,58.71,58.43,58.68,43300.0,45.2985,45.5078,45.2907,45.4845,43300.0
2012-01-10 11:00:00,58.68,58.71,58.62,58.69,37700.0,45.4845,45.5078,45.438,45.4923,37700.0
2012-01-10 11:10:00,58.69,58.82,58.66,58.75,45900.0,45.4923,45.593,45.469,45.5388,45900.0
2012-01-10 11:20:00,58.75,58.81,58.72,58.74,30200.0,45.5388,45.5853,45.5155,45.531,30200.0
2012-01-10 11:30:00,58.74,58.75,58.63,58.73,39300.0,45.531,45.5388,45.4458,45.5233,39300.0
2012-01-10 11:40:00,58.73,58.82,58.72,58.81,20400.0,45.5233,45.593,45.5155,45.5853,20400.0
2012-01-10 11:50:00,58.8,58.84,58.72,58.76,27400.0,45.5775,45.6085,45.5155,45.5465,27400.0
2012-01-10 12:00:00,58.77,58.84,58.68,58.83,23600.0,45.5543,45.6085,45.4845,45.6008,23600.0
2012-01-10 12:10:00,58.83,58.83,58.7,58.72,24800.0,45.6008,45.6008,45.5,45.5155,24800.0
2012-01-10 12:20:00,58.72,58.75,58.62,58.62,31000.0,45.5155,45.5388,45.438,45.438,31000.0
2012-01-10 12:30:00,58.61,58.71,58.6,58.7,41100.0,45.4303,45.5078,45.4225,45.5,41100.0
2012-01-10 12:40:00,58.69,58.7,58.59,58.63,10900.0,45.4923,45.5,45.4148,45.4458,10900.0
2012-01-10 12:50:00,58.62,58.72,58.6,58.72,35800.0,45.438,45.5155,45.4225,45.5155,35800.0
2012-01-10 13:00:00,58.72,58.78,58.71,58.74,23000.0,45.5155,45.562,45.5078,45.531,23000.0
2012-01-10 13:10:00,58.74,58.81,58.73,58.74,49200.0,45.531,45.5853,45.5233,45.531,49200.0
2012-01-10 13:20:00,58.73,58.8,58.68,58.75,28100.0,45.5233,45.5775,45.4845,45.5388,28100.0
2012-01-10 13:30:00,58.74,58.9,58.68,58.71,66500.0,45.531,45.6551,45.4845,45.5078,66500.0
2012-01-10 13:40:00,58.71,58.75,58.66,58.66,24800.0,45.5078,45.5388,45.469,45.469,24800.0
2012-01-10 13:50:00,58.66,58.71,58.64,58.67,26500.0,45.469,45.5078,45.4535,45.4768,26500.0
2012-01-10 14:00:00,58.66,58.66,58.56,58.61,25500.0,45.469,45.469,45.3915,45.4303,25500.0
2012-01-10 14:10:00,58.6,58.64,58.59,58.62,21500.0,45.4225,45.4535,45.4148,45.438,21500.0
2012-01-10 14:20:00,58.61,58.63,58.55,58.55,19800.0,45.4303,45.4458,45.3838,45.3838,19800.0
2012-01-10 14:30:00,58.56,58.63,58.55,58.59,29600.0,45.3915,45.4458,45.3838,45.4148,29600.0
2012-01-10 14:40:00,58.59,58.65,58.57,58.62,24000.0,45.4148,45.4613,45.3993,45.438,24000.0
2012-01-10 14:50:00,58.61,58.63,58.55,58.57,42500.0,45.4303,45.4458,45.3838,45.3993,42500.0
2012-01-10 15:00:00,58.58,58.68,58.57,58.62,31400.0,45.407,45.4845,45.3993,45.438,31400.0
2012-01-10 15:10:00,58.63,58.64,58.58,58.6,28700.0,45.4458,45.4535,45.407,45.4225,28700.0
2012-01-10 15:20:00,58.61,58.61,58.57,58.58,27600.0,45.4303,45.4303,45.3993,45.407,27600.0
2012-01-10 15:30:00,58.58,58.59,58.5,58.51,46300.0,45.407,45.4148,45.345,45.3528,46300.0
2012-01-10 15:40:00,58.51,58.57,58.49,58.55,57100.0,45.3528,45.3993,45.3373,45.3838,57100.0
2012-01-10 15:50:00,58.55,58.64,58.51,58.62,120000.0,45.3838,45.4535,45.3528,45.438,120000.0
2012-01-11 09:30:00,58.33,58.73,58.28,58.54,45800.0,45.2132,45.5233,45.1745,45.376,45800.0
2012-01-11 09:40:00,58.57,58.6,58.35,58.44,75900.0,45.3993,45.4225,45.2287,45.2985,75900.0
2012-01-11 09:50:00,58.45,58.55,58.41,58.41,68300.0,45.3062,45.3838,45.2752,45.2752,68300.0
2012-01-11 10:00:00,58.41,58.41,58.33,58.41,25400.0,45.2752,45.2752,45.2132,45.2752,25400.0
2012-01-11 10:10:00,58.41,58.48,58.33,58.37,45700.0,45.2752,45.3295,45.2132,45.2442,45700.0
2012-01-11 10:20:00,58.38,58.49,58.36,58.44,32000.0,45.252,45.3373,45.2365,45.2985,32000.0
2012-01-11 10:30:00,58.44,58.45,58.38,58.43,34600.0,45.2985,45.3062,45.252,45.2907,34600.0
2012-01-11 10:40:00,58.45,58.48,58.4,58.42,34600.0,45.3062,45.3295,45.2675,45.283,34600.0
2012-01-11 10:50:00,58.4,58.42,58.36,58.36,21900.0,45.2675,45.283,45.2365,45.2365,21900.0
2012-01-11 11:00:00,58.37,58.39,58.35,58.37,20300.0,45.2442,45.2597,45.2287,45.2442,20300.0
2012-01-11 11:10:00,58.37,58.43,58.37,58.42,27500.0,45.2442,45.2907,45.2442,45.283,27500.0
2012-01-11 11:20:00,58.42,58.43,58.38,58.39,17200.0,45.283,45.2907,45.252,45.2597,17200.0
2012-01-11 11:30:00,58.39,58.5,58.39,58.43,32200.0,45.2597,45.345,45.2597,45.2907,32200.0
2012-01-11 11:40:00,58.43,58.55,58.41,58.55,28700.0,45.2907,45.3838,45.2752,45.3838,28700.0
2012-01-11 11:50:00,58.55,58.57,58.52,58.54,19400.0,45.3838,45.3993,45.3605,45.376,19400.0
2012-01-11 12:00:00,58.55,58.55,58.49,58.52,38100.0,45.3838,45.3838,45.3373,45.3605,38100.0
2012-01-11 12:10:00,58.52,58.53,58.47,58.52,38800.0,45.3605,45.3683,45.3218,45.3605,38800.0
2012-01-11 12:20:00,58.52,58.53,58.48,58.49,18600.0,45.3605,45.3683,45.3295,45.3373,18600.0
2012-01-11 12:30:00,58.5,58.51,58.48,58.5,14700.0,45.345,45.3528,45.3295,45.345,14700.0
2012-01-11 12:40:00,58.5,58.52,58.48,58.51,11000.0,45.345,45.3605,45.3295,45.3528,11000.0
2012-01-11 12:50:00,58.51,58.52,58.49,58.49,13800.0,45.3528,45.3605,45.3373,45.3373,13800.0
2012-01-11 13:00:00,58.5,58.56,58.5,58.56,25400.0,45.345,45.3915,45.345,45.3915,25400.0
2012-01-11 13:10:00,58.55,58.55,58.5,58.5,12800.0,45.3838,45.3838,45.345,45.345,12800.0
2012-01-11 13:20:00,58.51,58.59,58.51,58.59,14500.0,45.3528,45.4148,45.3528,45.4148,14500.0
2012-01-11 13:30:00,58.58,58.61,58.54,58.58,43300.0,45.407,45.4303,45.376,45.407,43300.0
2012-01-11 13:40:00,58.57,58.6,58.51,58.53,24500.0,45.3993,45.4225,45.3528,45.3683,24500.0
2012-01-11 13:50:00,58.54,58.54,58.46,58.49,20300.0,45.376,45.376,45.314,45.3373,20300.0
2012-01-11 14:00:00,58.47,58.52,58.47,58.48,20500.0,45.3218,45.3605,45.3218,45.3295,20500.0
2012-01-11 14:10:00,58.5,58.54,58.48,58.51,28600.0,45.345,45.376,45.3295,45.3528,28600.0
2012-01-11 14:20:00,58.5,58.51,58.44,58.51,23300.0,45.345,45.3528,45.2985,45.3528,23300.0
2012-01-11 14:30:00,58.5,58.54,58.49,58.54,19700.0,45.345,45.376,45.3373,45.376,19700.0
2012-01-11 14:40:00,58.53,58.57,58.52,58.53,27400.0,45.3683,45.3993,45.3605,45.3683,27400.0
2012-01-11 14:50:00,58.53,58.56,58.47,58.5,24300.0,45.3683,45.3915,45.3218,45.345,24300.0
2012-01-11 15:00:00,58.5,58.52,58.48,58.48,23300.0,45.345,45.3605,45.3295,45.3295,23300.0
2012-01-11 15:10:00,58.49,58.52,58.49,58.51,20700.0,45.3373,45.3605,45.3373,45.3528,20700.0
2012-01-11 15:20:00,58.51,58.56,58.48,58.56,41500.0,45.3528,45.3915,45.3295,45.3915,41500.0
2012-01-11 15:30:00,58.56,58.61,58.49,58.61,53300.0,45.3915,45.4303,45.3373,45.4303,53300.0
2012-01-11 15:40:00,58.61,58.7,58.42,58.5,142000.0,45.4303,45.5,45.283,45.345,142000.0
2012-01-11 15:50:00,58.5,58.54,58.46,58.51,122100.0,45.345,45.376,45.314,45.3528,122100.0
2012-01-12 09:30:00,58.56,59.07,58.56,58.85,52500.0,45.3915,45.7868,45.3915,45.6163,52500.0
2012-01-12 09:40:00,58.87,59.0,58.76,58.95,34800.0,45.6318,45.7326,45.5465,45.6938,34800.0
2012-01-12 09:50:00,58.95,59.1,58.88,59.1,25700.0,45.6938,45.8101,45.6396,45.8101,25700.0
2012-01-12 10:00:00,59.1,59.17,58.9,59.03,58700.0,45.8101,45.8643,45.6551,45.7558,58700.0
2012-01-12 10:10:00,59.02,59.04,58.9,58.97,26500.0,45.7481,45.7636,45.6551,45.7093,26500.0
2012-01-12 10:20:00,58.98,59.06,58.95,59.0,56400.0,45.7171,45.7791,45.6938,45.7326,56400.0
2012-01-12 10:30:00,58.99,59.03,58.93,59.03,26400.0,45.7248,45.7558,45.6783,45.7558,26400.0
2012-01-12 10:40:00,59.0,59.0,58.83,58.92,32300.0,45.7326,45.7326,45.6008,45.6706,32300.0
2012-01-12 10:50:00,58.92,59.02,58.91,59.0,29400.0,45.6706,45.7481,45.6628,45.7326,29400.0
2012-01-12 11:00:00,59.0,59.06,58.99,59.05,16700.0,45.7326,45.7791,45.7248,45.7713,16700.0
2012-01-12 11:10:00,59.05,59.1,59.04,59.06,13400.0,45.7713,45.8101,45.7636,45.7791,13400.0
2012-01-12 11:20:00,59.06,59.08,59.01,59.05,15600.0,45.7791,45.7946,45.7403,45.7713,15600.0
2012-01-12 11:30:00,59.04,59.13,59.01,59.13,20100.0,45.7636,45.8333,45.7403,45.8333,20100.0
2012-01-12 11:40:00,59.14,59.2,59.12,59.17,15600.0,45.8411,45.8876,45.8256,45.8643,15600.0
2012-01-12 11:50:00,59.17,59.25,59.14,59.2,28500.0,45.8643,45.9264,45.8411,45.8876,28500.0
2012-01-12 12:00:00,59.2,59.2,59.13,59.14,16400.0,45.8876,45.8876,45.8333,45.8411,16400.0
2012-01-12 12:10:00,59.15,59.27,59.15,59.27,21000.0,45.8488,45.9419,45.8488,45.9419,21000.0
2012-01-12 12:20:00,59.26,59.3,59.23,59.27,14500.0,45.9341,45.9651,45.9108,45.9419,14500.0
2012-01-12 12:30:00,59.26,59.34,59.24,59.31,18200.0,45.9341,45.9961,45.9186,45.9729,18200.0
2012-01-12 12:40:00,59.31,59.35,59.27,59.31,23300.0,45.9729,46.0039,45.9419,45.9729,23300.0
2012-01-12 12:50:00,59.31,59.45,59.3,59.44,23800.0,45.9729,46.0814,45.9651,46.0736,23800.0
2012-01-12 13:00:00,59.42,59.48,59.42,59.45,15500.0,46.0581,46.1046,46.0581,46.0814,15500.0
2012-01-12 13:10:00,59.43,59.48,59.42,59.46,16500.0,46.0659,46.1046,46.0581,46.0891,16500.0
2012-01-12 13:20:00,59.45,59.47,59.41,59.46,15300.0,46.0814,46.0969,46.0504,46.0891,15300.0
2012-01-12 13:30:00,59.45,59.46,59.39,59.41,25500.0,46.0814,46.0891,46.0349,46.0504,25500.0
2012-01-12 13:40:00,59.4,59.48,59.39,59.39,12900.0,46.0426,46.1046,46.0349,46.0349,12900.0
2012-01-12 13:50:00,59.39,59.49,59.39,59.46,19700.0,46.0349,46.1124,46.0349,46.0891,19700.0
2012-01-12 14:00:00,59.47,59.59,59.46,59.57,141200.0,46.0969,46.1899,46.0891,46.1744,141200.0
2012-01-12 14:10:00,59.57,59.7,59.57,59.65,50100.0,46.1744,46.2752,46.1744,46.2364,50100.0
2012-01-12 14:20:00,59.65,59.68,59.61,59.61,18700.0,46.2364,46.2597,46.2054,46.2054,18700.0
2012-01-12 14:30:00,59.6,59.72,59.6,59.72,20300.0,46.1976,46.2907,46.1976,46.2907,20300.0
2012-01-12 14:40:00,59.71,59.75,59.71,59.73,41100.0,46.2829,46.3139,46.2829,46.2984,41100.0
2012-01-12 14:50:00,59.72,59.74,59.69,59.71,27000.0,46.2907,46.3062,46.2674,46.2829,27000.0
2012-01-12 15:00:00,59.72,59.87,59.71,59.85,84900.0,46.2907,46.4069,46.2829,46.3914,84900.0
2012-01-12 15:10:00,59.85,59.88,59.8,59.82,31700.0,46.3914,46.4147,46.3527,46.3682,31700.0
2012-01-12 15:20:00,59.81,59.85,59.78,59.82,27200.0,46.3604,46.3914,46.3372,46.3682,27200.0
2012-01-12 15:30:00,59.82,59.84,59.77,59.78,62600.0,46.3682,46.3837,46.3294,46.3372,62600.0
2012-01-12 15:40:00,59.77,59.81,59.73,59.79,61400.0,46.3294,46.3604,46.2984,46.3449,61400.0
2012-01-12 15:50:00,59.8,59.82,59.73,59.76,134600.0,46.3527,46.3682,46.2984,46.3217,134600.0
2012-01-13 09:30:00,59.4,59.44,59.22,59.31,38600.0,46.0426,46.0736,45.9031,45.9729,38600.0
2012-01-13 09:40:00,59.29,59.32,59.08,59.16,31900.0,45.9574,45.9806,45.7946,45.8566,31900.0
2012-01-13 09:50:00,59.17,59.29,59.01,59.23,46300.0,45.8643,45.9574,45.7403,45.9108,46300.0
2012-01-13 10:00:00,59.27,59.34,59.06,59.06,36800.0,45.9419,45.9961,45.7791,45.7791,36800.0
2012-01-13 10:10:00,59.05,59.06,58.85,58.88,22300.0,45.7713,45.7791,45.6163,45.6396,22300.0
2012-01-13 10:20:00,58.88,59.08,58.77,59.08,32200.0,45.6396,45.7946,45.5543,45.7946,32200.0
2012-01-13 10:30:00,59.08,59.14,59.05,59.05,15200.0,45.7946,45.8411,45.7713,45.7713,15200.0
2012-01-13 10:40:00,59.02,59.09,58.92,58.92,21600.0,45.7481,45.8023,45.6706,45.6706,21600.0
2012-01-13 10:50:00,58.9,59.08,58.9,59.04,22000.0,45.6551,45.7946,45.6551,45.7636,22000.0
2012-01-13 11:00:00,59.03,59.1,58.99,59.01,20600.0,45.7558,45.8101,45.7248,45.7403,20600.0
2012-01-13 11:10:00,59.01,59.06,58.98,58.99,18300.0,45.7403,45.7791,45.7171,45.7248,18300.0
2012-01-13 11:20:00,59.0,59.01,58.96,58.98,27900.0,45.7326,45.7403,45.7016,45.7171,27900.0
2012-01-13 11:30:00,58.99,59.01,58.94,59.0,23000.0,45.7248,45.7403,45.6861,45.7326,23000.0
2012-01-13 11:40:00,58.99,59.01,58.89,58.9,22300.0,45.7248,45.7403,45.6473,45.6551,22300.0
2012-01-13 11:50:00,58.91,58.99,58.87,58.88,15300.0,45.6628,45.7248,45.6318,45.6396,15300.0
2012-01-13 12:00:00,58.89,58.9,58.83,58.86,21400.0,45.6473,45.6551,45.6008,45.6241,21400.0
2012-01-13 12:10:00,58.86,58.91,58.82,58.86,15500.0,45.6241,45.6628,45.593,45.6241,15500.0
2012-01-13 12:20:00,58.87,58.9,58.83,58.86,13200.0,45.6318,45.6551,45.6008,45.6241,13200.0
2012-01-13 12:30:00,58.85,58.86,58.82,58.84,8900.0,45.6163,45.6241,45.593,45.6085,8900.0
2012-01-13 12:40:00,58.83,58.91,58.82,58.87,13200.0,45.6008,45.6628,45.593,45.6318,13200.0
2012-01-13 12:50:00,58.87,58.89,58.86,58.88,11700.0,45.6318,45.6473,45.6241,45.6396,11700.0
2012-01-13 13:00:00,58.89,58.89,58.79,58.79,11700.0,45.6473,45.6473,45.5698,45.5698,11700.0
2012-01-13 13:10:00,58.79,58.81,58.72,58.78,11800.0,45.5698,45.5853,45.5155,45.562,11800.0
2012-01-13 13:20:00,58.79,58.84,58.78,58.8,17100.0,45.5698,45.6085,45.562,45.5775,17100.0
2012-01-13 13:30:00,58.79,58.84,58.77,58.8,16400.0,45.5698,45.6085,45.5543,45.5775,16400.0
2012-01-13 13:40:00,58.8,58.85,58.75,58.82,25700.0,45.5775,45.6163,45.5388,45.593,25700.0
2012-01-13 13:50:00,58.81,58.94,58.81,58.9,15300.0,45.5853,45.6861,45.5853,45.6551,15300.0
2012-01-13 14:00:00,58.9,58.94,58.86,58.92,17800.0,45.6551,45.6861,45.6241,45.6706,17800.0
2012-01-13 14:10:00,58.91,58.97,58.86,58.87,58400.0,45.6628,45.7093,45.6241,45.6318,58400.0
2012-01-13 14:20:00,58.88,58.96,58.88,58.94,16500.0,45.6396,45.7016,45.6396,45.6861,16500.0
2012-01-13 14:30:00,58.95,59.02,58.94,58.97,16600.0,45.6938,45.7481,45.6861,45.7093,16600.0
2012-01-13 14:40:00,58.97,59.01,58.94,58.94,9100.0,45.7093,45.7403,45.6861,45.6861,9100.0
2012-01-13 14:50:00,58.95,58.96,58.91,58.93,18600.0,45.6938,45.7016,45.6628,45.6783,18600.0
2012-01-13 15:00:00,58.92,59.0,58.91,58.98,26700.0,45.6706,45.7326,45.6628,45.7171,26700.0
2012-01-13 15:10:00,58.97,59.0,58.93,58.97,18700.0,45.7093,45.7326,45.6783,45.7093,18700.0
2012-01-13 15:20:00,58.95,58.99,58.88,58.9,24000.0,45.6938,45.7248,45.6396,45.6551,24000.0
2012-01-13 15:30:00,58.9,58.98,58.9,58.94,38900.0,45.6551,45.7171,45.6551,45.6861,38900.0
2012-01-13 15:40:00,58.94,58.95,58.87,58.87,59000.0,45.6861,45.6938,45.6318,45.6318,59000.0
2012-01-13 15:50:00,58.88,58.92,58.8,58.87,139500.0,45.6396,45.6706,45.5775,45.6318,139500.0
2012-01-17 09:30:00,59.33,59.72,59.23,59.24,119900.0,45.9884,46.2907,45.9108,45.9186,119900.0
2012-01-17 09:40:00,59.2,59.53,59.2,59.51,47700.0,45.8876,46.1434,45.8876,46.1279,47700.0
2012-01-17 09:50:00,59.51,59.55,59.37,59.51,79200.0,46.1279,46.1589,46.0194,46.1279,79200.0
2012-01-17 10:00:00,59.5,59.68,59.45,59.64,53500.0,46.1201,46.2597,46.0814,46.2287,53500.0
2012-01-17 10:10:00,59.65,59.78,59.65,59.75,44100.0,46.2364,46.3372,46.2364,46.3139,44100.0
2012-01-17 10:20:00,59.75,59.86,59.67,59.85,38200.0,46.3139,46.3992,46.2519,46.3914,38200.0
2012-01-17 10:30:00,59.84,59.87,59.76,59.76,34500.0,46.3837,46.4069,46.3217,46.3217,34500.0
2012-01-17 10:40:00,59.75,59.76,59.69,59.69,25900.0,46.3139,46.3217,46.2674,46.2674,25900.0
2012-01-17 10:50:00,59.7,59.87,59.69,59.87,41600.0,46.2752,46.4069,46.2674,46.4069,41600.0
2012-01-17 11:00:00,59.87,59.9,59.78,59.85,36800.0,46.4069,46.4302,46.3372,46.3914,36800.0
2012-01-17 11:10:00,59.85,59.98,59.85,59.92,47700.0,46.3914,46.4922,46.3914,46.4457,47700.0
2012-01-17 11:20:00,59.92,59.92,59.81,59.84,14700.0,46.4457,46.4457,46.3604,46.3837,14700.0
2012-01-17 11:30:00,59.86,59.93,59.81,59.85,25300.0,46.3992,46.4534,46.3604,46.3914,25300.0
2012-01-17 11:40:00,59.85,59.85,59.79,59.82,14800.0,46.3914,46.3914,46.3449,46.3682,14800.0
2012-01-17 11:50:00,59.82,59.9,59.82,59.87,27200.0,46.3682,46.4302,46.3682,46.4069,27200.0
2012-01-17 12:00:00,59.87,59.89,59.82,59.86,17800.0,46.4069,46.4224,46.3682,46.3992,17800.0
2012-01-17 12:10:00,59.86,60.03,59.86,60.03,57300.0,46.3992,46.531,46.3992,46.531,57300.0
2012-01-17 12:20:00,60.02,60.05,59.85,59.87,27000.0,46.5232,46.5465,46.3914,46.4069,27000.0
2012-01-17 12:30:00,59.87,59.93,59.73,59.74,48700.0,46.4069,46.4534,46.2984,46.3062,48700.0
2012-01-17 12:40:00,59.74,59.84,59.7,59.7,39900.0,46.3062,46.3837,46.2752,46.2752,39900.0
2012-01-17 12:50:00,59.7,59.77,59.64,59.68,34200.0,46.2752,46.3294,46.2287,46.2597,34200.0
2012-01-17 13:00:00,59.67,59.76,59.67,59.75,32300.0,46.2519,46.3217,46.2519,46.3139,32300.0
2012-01-17 13:10:00,59.76,59.77,59.71,59.72,26600.0,46.3217,46.3294,46.2829,46.2907,26600.0
2012-01-17 13:20:00,59.7,59.72,59.63,59.64,28700.0,46.2752,46.2907,46.2209,46.2287,28700.0
2012-01-17 13:30:00,59.64,59.7,59.57,59.7,15500.0,46.2287,46.2752,46.1744,46.2752,15500.0
2012-01-17 13:40:00,59.7,59.76,59.68,59.75,16800.0,46.2752,46.3217,46.2597,46.3139,16800.0
2012-01-17 13:50:00,59.75,59.77,59.66,59.67,19800.0,46.3139,46.3294,46.2442,46.2519,19800.0
2012-01-17 14:00:00,59.68,59.73,59.68,59.72,44200.0,46.2597,46.2984,46.2597,46.2907,44200.0
2012-01-17 14:10:00,59.72,59.77,59.69,59.77,25800.0,46.2907,46.3294,46.2674,46.3294,25800.0
2012-01-17 14:20:00,59.78,59.85,59.77,59.84,32200.0,46.3372,46.3914,46.3294,46.3837,32200.0
2012-01-17 14:30:00,59.84,59.85,59.79,59.79,28700.0,46.3837,46.3914,46.3449,46.3449,28700.0
2012-01-17 14:40:00,59.79,59.81,59.73,59.73,28100.0,46.3449,46.3604,46.2984,46.2984,28100.0
2012-01-17 14:50:00,59.72,59.73,59.59,59.71,31900.0,46.2907,46.2984,46.1899,46.2829,31900.0
2012-01-17 15:00:00,59.7,59.74,59.63,59.65,35700.0,46.2752,46.3062,46.2209,46.2364,35700.0
2012-01-17 15:10:00,59.64,59.68,59.64,59.66,40000.0,46.2287,46.2597,46.2287,46.2442,40000.0
2012-01-17 15:20:00,59.65,59.7,59.62,59.69,42800.0,46.2364,46.2752,46.2131,46.2674,42800.0
2012-01-17 15:30:00,59.69,59.7,59.64,59.67,57500.0,46.2674,46.2752,46.2287,46.2519,57500.0
2012-01-17 15:40:00,59.67,59.73,59.61,59.65,76200.0,46.2519,46.2984,46.2054,46.2364,76200.0
2012-01-17 15:50:00,59.66,59.69,59.6,59.63,129300.0,46.2442,46.2674,46.1976,46.2209,129300.0
2012-01-18 09:30:00,59.55,59.55,59.19,59.39,25500.0,46.1589,46.1589,45.8798,46.0349,25500.0
2012-01-18 09:40:00,59.39,59.78,59.37,59.76,29800.0,46.0349,46.3372,46.0194,46.3217,29800.0
2012-01-18 09:50:00,59.75,59.99,59.73,59.93,33600.0,46.3139,46.4999,46.2984,46.4534,33600.0
2012-01-18 10:00:00,59.95,60.0,59.9,59.95,36100.0,46.4689,46.5077,46.4302,46.4689,36100.0
2012-01-18 10:10:00,59.96,60.0,59.94,59.99,25400.0,46.4767,46.5077,46.4612,46.4999,25400.0
2012-01-18 10:20:00,59.99,60.08,59.98,59.99,36200.0,46.4999,46.5697,46.4922,46.4999,36200.0
2012-01-18 10:30:00,59.96,60.01,59.79,59.84,41800.0,46.4767,46.5154,46.3449,46.3837,41800.0
2012-01-18 10:40:00,59.84,59.84,59.73,59.76,17900.0,46.3837,46.3837,46.2984,46.3217,17900.0
2012-01-18 10:50:00,59.76,59.94,59.75,59.92,37200.0,46.3217,46.4612,46.3139,46.4457,37200.0
2012-01-18 11:00:00,59.92,60.0,59.92,59.98,19200.0,46.4457,46.5077,46.4457,46.4922,19200.0
2012-01-18 11:10:00,59.98,60.0,59.95,59.96,19900.0,46.4922,46.5077,46.4689,46.4767,19900.0
2012-01-18 11:20:00,59.96,60.02,59.95,59.98,28900.0,46.4767,46.5232,46.4689,46.4922,28900.0
2012-01-18 11:30:00,59.99,60.03,59.8,59.89,24400.0,46.4999,46.531,46.3527,46.4224,24400.0
2012-01-18 11:40:00,59.88,59.92,59.86,59.87,17400.0,46.4147,46.4457,46.3992,46.4069,17400.0
2012-01-18 11:50:00,59.89,59.92,59.83,59.89,19200.0,46.4224,46.4457,46.3759,46.4224,19200.0
2012-01-18 12:00:00,59.88,59.99,59.86,59.97,22200.0,46.4147,46.4999,46.3992,46.4844,22200.0
2012-01-18 12:10:00,59.97,60.01,59.91,59.92,8800.0,46.4844,46.5154,46.4379,46.4457,8800.0
2012-01-18 12:20:00,59.93,60.02,59.93,59.98,15000.0,46.4534,46.5232,46.4534,46.4922,15000.0
2012-01-18 12:30:00,59.99,60.01,59.95,59.98,14800.0,46.4999,46.5154,46.4689,46.4922,14800.0
2012-01-18 12:40:00,60.0,60.09,59.97,60.08,20700.0,46.5077,46.5775,46.4844,46.5697,20700.0
2012-01-18 12:50:00,60.08,60.11,60.05,60.1,19300.0,46.5697,46.593,46.5465,46.5852,19300.0
2012-01-18 13:00:00,60.09,60.13,60.06,60.06,14900.0,46.5775,46.6085,46.5542,46.5542,14900.0
2012-01-18 13:10:00,60.07,60.14,60.06,60.11,29700.0,46.562,46.6162,46.5542,46.593,29700.0
2012-01-18 13:20:00,60.12,60.15,60.11,60.12,29700.0,46.6007,46.624,46.593,46.6007,29700.0
2012-01-18 13:30:00,60.1,60.15,60.06,60.06,14400.0,46.5852,46.624,46.5542,46.5542,14400.0
2012-01-18 13:40:00,60.07,60.13,60.04,60.07,10400.0,46.562,46.6085,46.5387,46.562,10400.0
2012-01-18 13:50:00,60.05,60.05,59.92,59.95,20200.0,46.5465,46.5465,46.4457,46.4689,20200.0
2012-01-18 14:00:00,59.96,60.08,59.96,60.08,36500.0,46.4767,46.5697,46.4767,46.5697,36500.0
2012-01-18 14:10:00,60.08,60.08,60.0,60.0,17600.0,46.5697,46.5697,46.5077,46.5077,17600.0
2012-01-18 14:20:00,60.0,60.04,59.97,60.04,14000.0,46.5077,46.5387,46.4844,46.5387,14000.0
2012-01-18 14:30:00,60.04,60.04,59.94,59.94,24200.0,46.5387,46.5387,46.4612,46.4612,24200.0
2012-01-18 14:40:00,59.94,59.99,59.93,59.97,13200.0,46.4612,46.4999,46.4534,46.4844,13200.0
2012-01-18 14:50:00,59.95,59.99,59.95,59.98,11500.0,46.4689,46.4999,46.4689,46.4922,11500.0
2012-01-18 15:00:00,59.99,60.1,59.98,60.1,31200.0,46.4999,46.5852,46.4922,46.5852,31200.0
2012-01-18 15:10:00,60.1,60.2,60.08,60.17,42200.0,46.5852,46.6627,46.5697,46.6395,42200.0
2012-01-18 15:20:00,60.17,60.3,60.16,60.24,49900.0,46.6395,46.7402,46.6317,46.6937,49900.0
2012-01-18 15:30:00,60.23,60.27,60.15,60.15,45000.0,46.686,46.717,46.624,46.624,45000.0
2012-01-18 15:40:00,60.15,60.16,60.1,60.13,73500.0,46.624,46.6317,46.5852,46.6085,73500.0
2012-01-18 15:50:00,60.13,60.22,60.13,60.16,92500.0,46.6085,46.6782,46.6085,46.6317,92500.0
2012-01-19 09:30:00,60.25,60.43,60.17,60.21,46000.0,46.7015,46.841,46.6395,46.6705,46000.0
2012-01-19 09:40:00,60.21,60.65,60.19,60.55,52000.0,46.6705,47.0115,46.655,46.934,52000.0
2012-01-19 09:50:00,60.55,60.69,60.54,60.62,62000.0,46.934,47.0425,46.9263,46.9883,62000.0
2012-01-19 10:00:00,60.62,60.76,60.59,60.75,76200.0,46.9883,47.0968,46.965,47.089,76200.0
2012-01-19 10:10:00,60.74,60.9,60.71,60.9,73300.0,47.0813,47.2053,47.058,47.2053,73300.0
2012-01-19 10:20:00,60.9,60.92,60.62,60.73,57100.0,47.2053,47.2208,46.9883,47.0735,57100.0
2012-01-19 10:30:00,60.76,60.94,60.75,60.93,29300.0,47.0968,47.2363,47.089,47.2286,29300.0
2012-01-19 10:40:00,60.92,61.13,60.92,61.1,79200.0,47.2208,47.3836,47.2208,47.3603,79200.0
2012-01-19 10:50:00,61.11,61.2,61.11,61.12,34900.0,47.3681,47.4379,47.3681,47.3758,34900.0
2012-01-19 11:00:00,61.11,61.18,61.11,61.13,25200.0,47.3681,47.4224,47.3681,47.3836,25200.0
2012-01-19 11:10:00,61.13,61.18,61.08,61.18,35200.0,47.3836,47.4224,47.3448,47.4224,35200.0
2012-01-19 11:20:00,61.18,61.2,61.06,61.08,31400.0,47.4224,47.4379,47.3293,47.3448,31400.0
2012-01-19 11:30:00,61.09,61.18,61.06,61.15,30500.0,47.3526,47.4224,47.3293,47.3991,30500.0
2012-01-19 11:40:00,61.13,61.2,61.12,61.13,32500.0,47.3836,47.4379,47.3758,47.3836,32500.0
2012-01-19 11:50:00,61.14,61.17,61.13,61.15,15200.0,47.3913,47.4146,47.3836,47.3991,15200.0
2012-01-19 12:00:00,61.16,61.25,61.13,61.21,130600.0,47.4068,47.4766,47.3836,47.4456,130600.0
2012-01-19 12:10:00,61.21,61.29,61.19,61.23,31600.0,47.4456,47.5076,47.4301,47.4611,31600.0
2012-01-19 12:20:00,61.23,61.28,61.22,61.25,27100.0,47.4611,47.4999,47.4534,47.4766,27100.0
2012-01-19 12:30:00,61.24,61.29,61.23,61.29,23800.0,47.4689,47.5076,47.4611,47.5076,23800.0
2012-01-19 12:40:00,61.28,61.36,61.26,61.33,41000.0,47.4999,47.5619,47.4844,47.5386,41000.0
2012-01-19 12:50:00,61.33,61.37,61.29,61.37,31500.0,47.5386,47.5696,47.5076,47.5696,31500.0
2012-01-19 13:00:00,61.36,61.52,61.35,61.47,48000.0,47.5619,47.6859,47.5541,47.6471,48000.0
2012-01-19 13:10:00,61.46,61.5,61.41,61.47,43700.0,47.6394,47.6704,47.6006,47.6471,43700.0
2012-01-19 13:20:00,61.47,61.48,61.35,61.37,67600.0,47.6471,47.6549,47.5541,47.5696,67600.0
2012-01-19 13:30:00,61.36,61.38,61.28,61.33,53100.0,47.5619,47.5774,47.4999,47.5386,53100.0
2012-01-19 13:40:00,61.33,61.42,61.33,61.41,47400.0,47.5386,47.6084,47.5386,47.6006,47400.0
2012-01-19 13:50:00,61.41,61.44,61.39,61.4,45600.0,47.6006,47.6239,47.5851,47.5929,45600.0
2012-01-19 14:00:00,61.39,61.47,61.39,61.46,29700.0,47.5851,47.6471,47.5851,47.6394,29700.0
2012-01-19 14:10:00,61.46,61.52,61.46,61.46,50100.0,47.6394,47.6859,47.6394,47.6394,50100.0
2012-01-19 14:20:00,61.45,61.57,61.44,61.52,42900.0,47.6316,47.7247,47.6239,47.6859,42900.0
2012-01-19 14:30:00,61.51,61.54,61.43,61.47,31700.0,47.6781,47.7014,47.6161,47.6471,31700.0
2012-01-19 14:40:00,61.47,61.47,61.39,61.44,51900.0,47.6471,47.6471,47.5851,47.6239,51900.0
2012-01-19 14:50:00,61.44,61.51,61.4,61.5,46500.0,47.6239,47.6781,47.5929,47.6704,46500.0
2012-01-19 15:00:00,61.49,61.5,61.42,61.43,33300.0,47.6626,47.6704,47.6084,47.6161,33300.0
2012-01-19 15:10:00,61.43,61.46,61.41,61.45,34100.0,47.6161,47.6394,47.6006,47.6316,34100.0
2012-01-19 15:20:00,61.44,61.52,61.44,61.51,56000.0,47.6239,47.6859,47.6239,47.6781,56000.0
2012-01-19 15:30:00,61.5,61.51,61.34,61.34,48300.0,47.6704,47.6781,47.5464,47.5464,48300.0
2012-01-19 15:40:00,61.35,61.36,61.21,61.22,58300.0,47.5541,47.5619,47.4456,47.4534,58300.0
2012-01-19 15:50:00,61.22,61.34,61.22,61.3,88900.0,47.4534,47.5464,47.4534,47.5154,88900.0
2012-01-20 09:30:00,61.31,61.42,61.07,61.33,267200.0,47.5231,47.6084,47.3371,47.5386,267200.0
2012-01-20 09:40:00,61.33,61.48,61.33,61.42,74300.0,47.5386,47.6549,47.5386,47.6084,74300.0
2012-01-20 09:50:00,61.42,61.49,61.39,61.46,76800.0,47.6084,47.6626,47.5851,47.6394,76800.0
2012-01-20 10:00:00,61.45,61.49,61.37,61.48,108800.0,47.6316,47.6626,47.5696,47.6549,108800.0
2012-01-20 10:10:00,61.48,61.5,61.44,61.45,114500.0,47.6549,47.6704,47.6239,47.6316,114500.0
2012-01-20 10:20:00,61.45,61.48,61.39,61.46,64600.0,47.6316,47.6549,47.5851,47.6394,64600.0
2012-01-20 10:30:00,61.45,61.48,61.4,61.44,137700.0,47.6316,47.6549,47.5929,47.6239,137700.0
2012-01-20 10:40:00,61.45,61.48,61.43,61.46,53300.0,47.6316,47.6549,47.6161,47.6394,53300.0
2012-01-20 10:50:00,61.46,61.47,61.45,61.46,25400.0,47.6394,47.6471,47.6316,47.6394,25400.0
2012-01-20 11:00:00,61.45,61.46,61.11,61.17,87200.0,47.6316,47.6394,47.3681,47.4146,87200.0
2012-01-20 11:10:00,61.17,61.44,61.17,61.44,46600.0,47.4146,47.6239,47.4146,47.6239,46600.0
2012-01-20 11:20:00,61.43,61.52,61.43,61.51,20200.0,47.6161,47.6859,47.6161,47.6781,20200.0
2012-01-20 11:30:00,61.5,61.5,61.39,61.45,55700.0,47.6704,47.6704,47.5851,47.6316,55700.0
2012-01-20 11:40:00,61.46,61.5,61.4,61.44,16300.0,47.6394,47.6704,47.5929,47.6239,16300.0
2012-01-20 11:50:00,61.43,61.5,61.41,61.5,17000.0,47.6161,47.6704,47.6006,47.6704,17000.0
2012-01-20 12:00:00,61.5,61.5,61.4,61.4,27600.0,47.6704,47.6704,47.5929,47.5929,27600.0
2012-01-20 12:10:00,61.4,61.41,61.27,61.27,22500.0,47.5929,47.6006,47.4921,47.4921,22500.0
2012-01-20 12:20:00,61.27,61.35,61.23,61.31,139500.0,47.4921,47.5541,47.4611,47.5231,139500.0
2012-01-20 12:30:00,61.31,61.38,61.29,61.29,26200.0,47.5231,47.5774,47.5076,47.5076,26200.0
2012-01-20 12:40:00,61.29,61.36,61.26,61.32,14800.0,47.5076,47.5619,47.4844,47.5309,14800.0
2012-01-20 12:50:00,61.32,61.42,61.31,61.42,15500.0,47.5309,47.6084,47.5231,47.6084,15500.0
2012-01-20 13:00:00,61.42,61.44,61.31,61.39,37700.0,47.6084,47.6239,47.5231,47.5851,37700.0
2012-01-20 13:10:00,61.39,61.4,61.34,61.39,23900.0,47.5851,47.5929,47.5464,47.5851,23900.0
2012-01-20 13:20:00,61.4,61.45,61.39,61.43,19700.0,47.5929,47.6316,47.5851,47.6161,19700.0
2012-01-20 13:30:00,61.42,61.43,61.39,61.4,15900.0,47.6084,47.6161,47.5851,47.5929,15900.0
2012-01-20 13:40:00,61.41,61.46,61.39,61.46,19000.0,47.6006,47.6394,47.5851,47.6394,19000.0
2012-01-20 13:50:00,61.46,61.49,61.46,61.48,9200.0,47.6394,47.6626,47.6394,47.6549,9200.0
2012-01-20 14:00:00,61.46,61.46,61.4,61.45,22400.0,47.6394,47.6394,47.5929,47.6316,22400.0
2012-01-20 14:10:00,61.46,61.49,61.43,61.46,32800.0,47.6394,47.6626,47.6161,47.6394,32800.0
2012-01-20 14:20:00,61.45,61.47,61.43,61.47,23800.0,47.6316,47.6471,47.6161,47.6471,23800.0
2012-01-20 14:30:00,61.47,61.5,61.46,61.48,39400.0,47.6471,47.6704,47.6394,47.6549,39400.0
2012-01-20 14:40:00,61.47,61.47,61.43,61.47,26600.0,47.6471,47.6471,47.6161,47.6471,26600.0
2012-01-20 14:50:00,61.46,61.48,61.44,61.47,23100.0,47.6394,47.6549,47.6239,47.6471,23100.0
2012-01-20 15:00:00,61.48,61.52,61.45,61.5,45700.0,47.6549,47.6859,47.6316,47.6704,45700.0
2012-01-20 15:10:00,61.5,61.51,61.41,61.45,82200.0,47.6704,47.6781,47.6006,47.6316,82200.0
2012-01-20 15:20:00,61.46,61.46,61.29,61.29,55600.0,47.6394,47.6394,47.5076,47.5076,55600.0
2012-01-20 15:30:00,61.3,61.35,61.24,61.25,33800.0,47.5154,47.5541,47.4689,47.4766,33800.0
2012-01-20 15:40:00,61.25,61.43,61.24,61.43,59300.0,47.4766,47.6161,47.4689,47.6161,59300.0
2012-01-20 15:50:00,61.43,61.43,61.35,61.4,160200.0,47.6161,47.6161,47.5541,47.5929,160200.0
2012-01-23 09:30:00,61.56,61.57,61.31,61.57,58200.0,47.7169,47.7247,47.5231,47.7247,58200.0
2012-01-23 09:40:00,61.57,61.77,61.5,61.75,46700.0,47.7247,47.8797,47.6704,47.8642,46700.0
2012-01-23 09:50:00,61.75,61.86,61.66,61.67,70200.0,47.8642,47.9494,47.7944,47.8022,70200.0
2012-01-23 10:00:00,61.67,61.74,61.59,61.71,30900.0,47.8022,47.8564,47.7402,47.8332,30900.0
2012-01-23 10:10:00,61.7,61.7,61.58,61.64,22300.0,47.8254,47.8254,47.7324,47.7789,22300.0
2012-01-23 10:20:00,61.64,61.64,61.46,61.47,38500.0,47.7789,47.7789,47.6394,47.6471,38500.0
2012-01-23 10:30:00,61.46,61.46,61.35,61.37,56300.0,47.6394,47.6394,47.5541,47.5696,56300.0
2012-01-23 10:40:00,61.36,61.39,61.3,61.31,21100.0,47.5619,47.5851,47.5154,47.5231,21100.0
2012-01-23 10:50:00,61.32,61.32,61.0,61.01,39700.0,47.5309,47.5309,47.2828,47.2906,39700.0
2012-01-23 11:00:00,61.01,61.04,60.89,60.9,41100.0,47.2906,47.3138,47.1976,47.2053,41100.0
2012-01-23 11:10:00,60.9,61.03,60.86,61.01,21100.0,47.2053,47.3061,47.1743,47.2906,21100.0
2012-01-23 11:20:00,61.0,61.04,60.97,61.03,13000.0,47.2828,47.3138,47.2596,47.3061,13000.0
2012-01-23 11:30:00,61.02,61.02,60.75,60.75,36200.0,47.2983,47.2983,47.089,47.089,36200.0
2012-01-23 11:40:00,60.76,60.78,60.67,60.75,46700.0,47.0968,47.1123,47.027,47.089,46700.0
2012-01-23 11:50:00,60.74,60.76,60.66,60.67,27900.0,47.0813,47.0968,47.0193,47.027,27900.0
2012-01-23 12:00:00,60.68,60.68,60.44,60.5,43700.0,47.0348,47.0348,46.8488,46.8953,43700.0
2012-01-23 12:10:00,60.51,60.53,60.47,60.5,15800.0,46.903,46.9185,46.872,46.8953,15800.0
2012-01-23 12:20:00,60.5,60.5,60.41,60.44,41500.0,46.8953,46.8953,46.8255,46.8488,41500.0
2012-01-23 12:30:00,60.44,60.46,60.38,60.41,33300.0,46.8488,46.8643,46.8022,46.8255,33300.0
2012-01-23 12:40:00,60.41,60.45,60.39,60.41,37500.0,46.8255,46.8565,46.81,46.8255,37500.0
2012-01-23 12:50:00,60.42,60.42,60.32,60.35,45200.0,46.8333,46.8333,46.7557,46.779,45200.0
2012-01-23 13:00:00,60.36,60.48,60.35,60.48,34000.0,46.7867,46.8798,46.779,46.8798,34000.0
2012-01-23 13:10:00,60.48,60.51,60.46,60.5,35700.0,46.8798,46.903,46.8643,46.8953,35700.0
2012-01-23 13:20:00,60.5,60.52,60.48,60.51,22200.0,46.8953,46.9108,46.8798,46.903,22200.0
2012-01-23 13:30:00,60.51,60.59,60.51,60.57,23900.0,46.903,46.965,46.903,46.9495,23900.0
2012-01-23 13:40:00,60.58,60.61,60.58,60.6,18200.0,46.9573,46.9805,46.9573,46.9728,18200.0
2012-01-23 13:50:00,60.6,60.69,60.59,60.65,68600.0,46.9728,47.0425,46.965,47.0115,68600.0
2012-01-23 14:00:00,60.65,60.66,60.63,60.65,14900.0,47.0115,47.0193,46.996,47.0115,14900.0
2012-01-23 14:10:00,60.65,60.65,60.58,60.59,16900.0,47.0115,47.0115,46.9573,46.965,16900.0
2012-01-23 14:20:00,60.61,60.61,60.57,60.61,19800.0,46.9805,46.9805,46.9495,46.9805,19800.0
2012-01-23 14:30:00,60.61,60.65,60.59,60.6,40600.0,46.9805,47.0115,46.965,46.9728,40600.0
2012-01-23 14:40:00,60.6,60.63,60.53,60.58,30700.0,46.9728,46.996,46.9185,46.9573,30700.0
2012-01-23 14:50:00,60.58,60.59,60.51,60.55,55900.0,46.9573,46.965,46.903,46.934,55900.0
2012-01-23 15:00:00,60.57,60.59,60.53,60.56,39800.0,46.9495,46.965,46.9185,46.9418,39800.0
2012-01-23 15:10:00,60.56,60.57,60.52,60.55,45100.0,46.9418,46.9495,46.9108,46.934,45100.0
2012-01-23 15:20:00,60.54,60.55,60.48,60.55,28500.0,46.9263,46.934,46.8798,46.934,28500.0
2012-01-23 15:30:00,60.55,60.56,60.52,60.53,37800.0,46.934,46.9418,46.9108,46.9185,37800.0
2012-01-23 15:40:00,60.54,60.62,60.53,60.57,77300.0,46.9263,46.9883,46.9185,46.9495,77300.0
2012-01-23 15:50:00,60.57,60.59,60.46,60.51,134900.0,46.9495,46.965,46.8643,46.903,134900.0
2012-01-24 09:30:00,59.89,60.16,59.71,59.95,59500.0,46.4224,46.6317,46.2829,46.4689,59500.0
2012-01-24 09:40:00,59.94,60.02,59.89,60.02,39800.0,46.4612,46.5232,46.4224,46.5232,39800.0
2012-01-24 09:50:00,60.01,60.03,59.94,59.94,54400.0,46.5154,46.531,46.4612,46.4612,54400.0
2012-01-24 10:00:00,59.95,60.04,59.9,59.97,28500.0,46.4689,46.5387,46.4302,46.4844,28500.0
2012-01-24 10:10:00,59.97,60.07,59.96,59.97,18100.0,46.4844,46.562,46.4767,46.4844,18100.0
2012-01-24 10:20:00,59.97,59.98,59.91,59.92,18300.0,46.4844,46.4922,46.4379,46.4457,18300.0
2012-01-24 10:30:00,59.92,59.95,59.86,59.94,27700.0,46.4457,46.4689,46.3992,46.4612,27700.0
2012-01-24 10:40:00,59.95,59.99,59.9,59.93,23700.0,46.4689,46.4999,46.4302,46.4534,23700.0
2012-01-24 10:50:00,59.94,59.94,59.85,59.9,18000.0,46.4612,46.4612,46.3914,46.4302,18000.0
2012-01-24 11:00:00,59.9,59.92,59.86,59.89,24000.0,46.4302,46.4457,46.3992,46.4224,24000.0
2012-01-24 11:10:00,59.89,59.92,59.88,59.91,34700.0,46.4224,46.4457,46.4147,46.4379,34700.0
2012-01-24 11:20:00,59.91,60.05,59.91,59.97,69800.0,46.4379,46.5465,46.4379,46.4844,69800.0
2012-01-24 11:30:00,59.96,59.99,59.95,59.96,12100.0,46.4767,46.4999,46.4689,46.4767,12100.0
2012-01-24 11:40:00,59.99,60.09,59.99,60.08,16100.0,46.4999,46.5775,46.4999,46.5697,16100.0
2012-01-24 11:50:00,60.08,60.13,60.08,60.09,16600.0,46.5697,46.6085,46.5697,46.5775,16600.0
2012-01-24 12:00:00,60.08,60.09,59.99,60.0,30300.0,46.5697,46.5775,46.4999,46.5077,30300.0
2012-01-24 12:10:00,60.0,60.02,59.94,59.94,41600.0,46.5077,46.5232,46.4612,46.4612,41600.0
2012-01-24 12:20:00,59.94,59.96,59.91,59.94,19500.0,46.4612,46.4767,46.4379,46.4612,19500.0
2012-01-24 12:30:00,59.94,59.98,59.92,59.96,33900.0,46.4612,46.4922,46.4457,46.4767,33900.0
2012-01-24 12:40:00,59.96,60.02,59.96,59.99,14300.0,46.4767,46.5232,46.4767,46.4999,14300.0
2012-01-24 12:50:00,59.98,60.06,59.98,60.0,13600.0,46.4922,46.5542,46.4922,46.5077,13600.0
2012-01-24 13:00:00,60.0,60.02,59.93,59.96,35400.0,46.5077,46.5232,46.4534,46.4767,35400.0
2012-01-24 13:10:00,59.96,59.99,59.95,59.97,10900.0,46.4767,46.4999,46.4689,46.4844,10900.0
2012-01-24 13:20:00,59.97,59.98,59.91,59.92,11800.0,46.4844,46.4922,46.4379,46.4457,11800.0
2012-01-24 13:30:00,59.91,59.98,59.91,59.98,8900.0,46.4379,46.4922,46.4379,46.4922,8900.0
2012-01-24 13:40:00,59.98,60.07,59.97,60.07,13100.0,46.4922,46.562,46.4844,46.562,13100.0
2012-01-24 13:50:00,60.09,60.1,60.07,60.1,9600.0,46.5775,46.5852,46.562,46.5852,9600.0
2012-01-24 14:00:00,60.09,60.16,60.09,60.1,15900.0,46.5775,46.6317,46.5775,46.5852,15900.0
2012-01-24 14:10:00,60.1,60.11,60.04,60.08,10700.0,46.5852,46.593,46.5387,46.5697,10700.0
2012-01-24 14:20:00,60.07,60.09,60.05,60.08,13000.0,46.562,46.5775,46.5465,46.5697,13000.0
2012-01-24 14:30:00,60.07,60.08,60.04,60.05,18000.0,46.562,46.5697,46.5387,46.5465,18000.0
2012-01-24 14:40:00,60.05,60.07,60.01,60.02,25500.0,46.5465,46.562,46.5154,46.5232,25500.0
2012-01-24 14:50:00,60.02,60.04,59.98,60.0,27000.0,46.5232,46.5387,46.4922,46.5077,27000.0
2012-01-24 15:00:00,59.99,60.01,59.97,59.98,19700.0,46.4999,46.5154,46.4844,46.4922,19700.0
2012-01-24 15:10:00,59.99,60.0,59.96,60.0,22200.0,46.4999,46.5077,46.4767,46.5077,22200.0
2012-01-24 15:20:00,60.0,60.0,59.92,59.96,34500.0,46.5077,46.5077,46.4457,46.4767,34500.0
2012-01-24 15:30:00,59.96,59.99,59.86,59.88,70200.0,46.4767,46.4999,46.3992,46.4147,70200.0
2012-01-24 15:40:00,59.88,60.02,59.88,60.01,136600.0,46.4147,46.5232,46.4147,46.5154,136600.0
2012-01-24 15:50:00,60.01,60.03,59.97,60.01,134800.0,46.5154,46.531,46.4844,46.5154,134800.0
2012-01-25 09:30:00,59.44,59.44,58.86,59.01,102900.0,46.0736,46.0736,45.6241,45.7403,102900.0
2012-01-25 09:40:00,59.01,59.1,58.93,58.94,52700.0,45.7403,45.8101,45.6783,45.6861,52700.0
2012-01-25 09:50:00,58.93,59.06,58.9,58.97,50200.0,45.6783,45.7791,45.6551,45.7093,50200.0
2012-01-25 10:00:00,58.95,59.11,58.88,59.06,51800.0,45.6938,45.8178,45.6396,45.7791,51800.0
2012-01-25 10:10:00,59.06,59.11,58.97,59.05,55800.0,45.7791,45.8178,45.7093,45.7713,55800.0
2012-01-25 10:20:00,59.05,59.09,59.0,59.07,93500.0,45.7713,45.8023,45.7326,45.7868,93500.0
2012-01-25 10:30:00,59.07,59.07,58.97,58.99,76200.0,45.7868,45.7868,45.7093,45.7248,76200.0
2012-01-25 10:40:00,58.99,59.04,58.99,59.0,28700.0,45.7248,45.7636,45.7248,45.7326,28700.0
2012-01-25 10:50:00,59.01,59.11,59.0,59.08,47200.0,45.7403,45.8178,45.7326,45.7946,47200.0
2012-01-25 11:00:00,59.09,59.23,59.07,59.23,105100.0,45.8023,45.9108,45.7868,45.9108,105100.0
2012-01-25 11:10:00,59.23,59.33,59.23,59.29,58500.0,45.9108,45.9884,45.9108,45.9574,58500.0
2012-01-25 11:20:00,59.29,59.3,59.19,59.2,25900.0,45.9574,45.9651,45.8798,45.8876,25900.0
2012-01-25 11:30:00,59.2,59.33,59.2,59.33,33100.0,45.8876,45.9884,45.8876,45.9884,33100.0
2012-01-25 11:40:00,59.34,59.39,59.31,59.31,17300.0,45.9961,46.0349,45.9729,45.9729,17300.0
2012-01-25 11:50:00,59.32,59.32,59.17,59.23,23400.0,45.9806,45.9806,45.8643,45.9108,23400.0
2012-01-25 12:00:00,59.23,59.24,59.05,59.09,51000.0,45.9108,45.9186,45.7713,45.8023,51000.0
2012-01-25 12:10:00,59.09,59.11,58.92,59.02,88000.0,45.8023,45.8178,45.6706,45.7481,88000.0
2012-01-25 12:20:00,59.02,59.21,59.02,59.08,38000.0,45.7481,45.8953,45.7481,45.7946,38000.0
2012-01-25 12:30:00,59.07,59.15,59.01,59.07,121500.0,45.7868,45.8488,45.7403,45.7868,121500.0
2012-01-25 12:40:00,59.08,59.14,59.04,59.14,41800.0,45.7946,45.8411,45.7636,45.8411,41800.0
2012-01-25 12:50:00,59.13,59.24,59.12,59.21,34400.0,45.8333,45.9186,45.8256,45.8953,34400.0
2012-01-25 13:00:00,59.22,59.45,59.21,59.45,57900.0,45.9031,46.0814,45.8953,46.0814,57900.0
2012-01-25 13:10:00,59.45,59.62,59.38,59.52,106800.0,46.0814,46.2131,46.0271,46.1356,106800.0
2012-01-25 13:20:00,59.53,59.6,59.5,59.52,38500.0,46.1434,46.1976,46.1201,46.1356,38500.0
2012-01-25 13:30:00,59.51,59.63,59.51,59.56,59300.0,46.1279,46.2209,46.1279,46.1666,59300.0
2012-01-25 13:40:00,59.55,59.64,59.55,59.59,15400.0,46.1589,46.2287,46.1589,46.1899,15400.0
2012-01-25 13:50:00,59.59,59.74,59.53,59.74,102000.0,46.1899,46.3062,46.1434,46.3062,102000.0
2012-01-25 14:00:00,59.73,59.74,59.62,59.65,40200.0,46.2984,46.3062,46.2131,46.2364,40200.0
2012-01-25 14:10:00,59.65,59.72,59.61,59.65,39800.0,46.2364,46.2907,46.2054,46.2364,39800.0
2012-01-25 14:20:00,59.67,59.76,59.63,59.72,76700.0,46.2519,46.3217,46.2209,46.2907,76700.0
2012-01-25 14:30:00,59.73,59.81,59.73,59.76,36300.0,46.2984,46.3604,46.2984,46.3217,36300.0
2012-01-25 14:40:00,59.76,59.76,59.68,59.7,58200.0,46.3217,46.3217,46.2597,46.2752,58200.0
2012-01-25 14:50:00,59.7,59.81,59.7,59.73,35700.0,46.2752,46.3604,46.2752,46.2984,35700.0
2012-01-25 15:00:00,59.72,59.8,59.72,59.75,41000.0,46.2907,46.3527,46.2907,46.3139,41000.0
2012-01-25 15:10:00,59.76,59.77,59.62,59.67,38000.0,46.3217,46.3294,46.2131,46.2519,38000.0
2012-01-25 15:20:00,59.67,59.72,59.58,59.62,56000.0,46.2519,46.2907,46.1821,46.2131,56000.0
2012-01-25 15:30:00,59.63,59.74,59.63,59.73,64900.0,46.2209,46.3062,46.2209,46.2984,64900.0
2012-01-25 15:40:00,59.72,59.78,59.62,59.64,208500.0,46.2907,46.3372,46.2131,46.2287,208500.0
2012-01-25 15:50:00,59.64,59.7,59.55,59.58,273500.0,46.2287,46.2752,46.1589,46.1821,273500.0
2012-01-26 09:30:00,59.63,59.66,58.96,59.23,93600.0,46.2209,46.2442,45.7016,45.9108,93600.0
2012-01-26 09:40:00,59.21,59.42,59.2,59.42,77600.0,45.8953,46.0581,45.8876,46.0581,77600.0
2012-01-26 09:50:00,59.42,59.44,59.3,59.33,173700.0,46.0581,46.0736,45.9651,45.9884,173700.0
2012-01-26 10:00:00,59.32,59.42,59.3,59.35,99600.0,45.9806,46.0581,45.9651,46.0039,99600.0
2012-01-26 10:10:00,59.34,59.36,59.24,59.27,107400.0,45.9961,46.0116,45.9186,45.9419,107400.0
2012-01-26 10:20:00,59.28,59.29,59.2,59.23,57100.0,45.9496,45.9574,45.8876,45.9108,57100.0
2012-01-26 10:30:00,59.24,59.4,59.24,59.4,45200.0,45.9186,46.0426,45.9186,46.0426,45200.0
2012-01-26 10:40:00,59.4,59.46,59.26,59.29,152100.0,46.0426,46.0891,45.9341,45.9574,152100.0
2012-01-26 10:50:00,59.29,59.32,59.09,59.1,81100.0,45.9574,45.9806,45.8023,45.8101,81100.0
2012-01-26 11:00:00,59.11,59.17,59.1,59.17,30900.0,45.8178,45.8643,45.8101,45.8643,30900.0
2012-01-26 11:10:00,59.17,59.37,59.17,59.37,84100.0,45.8643,46.0194,45.8643,46.0194,84100.0
2012-01-26 11:20:00,59.37,59.39,59.33,59.38,42200.0,46.0194,46.0349,45.9884,46.0271,42200.0
2012-01-26 11:30:00,59.38,59.38,59.33,59.33,64200.0,46.0271,46.0271,45.9884,45.9884,64200.0
2012-01-26 11:40:00,59.33,59.37,59.3,59.37,50800.0,45.9884,46.0194,45.9651,46.0194,50800.0
2012-01-26 11:50:00,59.37,59.38,59.31,59.34,48000.0,46.0194,46.0271,45.9729,45.9961,48000.0
2012-01-26 12:00:00,59.34,59.4,59.33,59.34,36800.0,45.9961,46.0426,45.9884,45.9961,36800.0
2012-01-26 12:10:00,59.34,59.39,59.33,59.39,36800.0,45.9961,46.0349,45.9884,46.0349,36800.0
2012-01-26 12:20:00,59.4,59.4,59.36,59.36,56800.0,46.0426,46.0426,46.0116,46.0116,56800.0
2012-01-26 12:30:00,59.36,59.37,59.3,59.34,66500.0,46.0116,46.0194,45.9651,45.9961,66500.0
2012-01-26 12:40:00,59.33,59.37,59.29,59.31,49500.0,45.9884,46.0194,45.9574,45.9729,49500.0
2012-01-26 12:50:00,59.3,59.41,59.29,59.41,37800.0,45.9651,46.0504,45.9574,46.0504,37800.0
2012-01-26 13:00:00,59.42,59.54,59.42,59.54,51300.0,46.0581,46.1511,46.0581,46.1511,51300.0
2012-01-26 13:10:00,59.54,59.59,59.51,59.54,39400.0,46.1511,46.1899,46.1279,46.1511,39400.0
2012-01-26 13:20:00,59.54,59.57,59.49,59.5,25000.0,46.1511,46.1744,46.1124,46.1201,25000.0
2012-01-26 13:30:00,59.48,59.48,59.25,59.28,76800.0,46.1046,46.1046,45.9264,45.9496,76800.0
2012-01-26 13:40:00,59.28,59.35,59.24,59.35,77400.0,45.9496,46.0039,45.9186,46.0039,77400.0
2012-01-26 13:50:00,59.35,59.38,59.35,59.37,20800.0,46.0039,46.0271,46.0039,46.0194,20800.0
2012-01-26 14:00:00,59.37,59.39,59.35,59.37,18600.0,46.0194,46.0349,46.0039,46.0194,18600.0
2012-01-26 14:10:00,59.38,59.4,59.24,59.31,47300.0,46.0271,46.0426,45.9186,45.9729,47300.0
2012-01-26 14:20:00,59.31,59.37,59.3,59.35,51700.0,45.9729,46.0194,45.9651,46.0039,51700.0
2012-01-26 14:30:00,59.35,59.42,59.29,59.3,136000.0,46.0039,46.0581,45.9574,45.9651,136000.0
2012-01-26 14:40:00,59.3,59.42,59.28,59.36,71800.0,45.9651,46.0581,45.9496,46.0116,71800.0
2012-01-26 14:50:00,59.37,59.38,59.34,59.34,22600.0,46.0194,46.0271,45.9961,45.9961,22600.0
2012-01-26 15:00:00,59.34,59.34,59.27,59.3,40500.0,45.9961,45.9961,45.9419,45.9651,40500.0
2012-01-26 15:10:00,59.31,59.35,59.3,59.32,36800.0,45.9729,46.0039,45.9651,45.9806,36800.0
2012-01-26 15:20:00,59.33,59.33,59.21,59.23,79500.0,45.9884,45.9884,45.8953,45.9108,79500.0
2012-01-26 15:30:00,59.23,59.28,59.22,59.25,78200.0,45.9108,45.9496,45.9031,45.9264,78200.0
2012-01-26 15:40:00,59.25,59.38,59.24,59.32,78100.0,45.9264,46.0271,45.9186,45.9806,78100.0
2012-01-26 15:50:00,59.33,59.34,59.2,59.32,132600.0,45.9884,45.9961,45.8876,45.9806,132600.0
2012-01-27 09:30:00,59.05,59.13,58.81,59.05,37800.0,45.7713,45.8333,45.5853,45.7713,37800.0
2012-01-27 09:40:00,59.05,59.15,58.93,59.12,61100.0,45.7713,45.8488,45.6783,45.8256,61100.0
2012-01-27 09:50:00,59.11,59.15,59.02,59.05,47800.0,45.8178,45.8488,45.7481,45.7713,47800.0
2012-01-27 10:00:00,59.09,59.09,58.96,58.97,51700.0,45.8023,45.8023,45.7016,45.7093,51700.0
2012-01-27 10:10:00,58.97,59.04,58.78,58.99,49200.0,45.7093,45.7636,45.562,45.7248,49200.0
2012-01-27 10:20:00,58.99,59.02,58.95,58.97,30500.0,45.7248,45.7481,45.6938,45.7093,30500.0
2012-01-27 10:30:00,58.98,59.01,58.8,58.8,22600.0,45.7171,45.7403,45.5775,45.5775,22600.0
2012-01-27 10:40:00,58.78,58.79,58.67,58.74,27700.0,45.562,45.5698,45.4768,45.531,27700.0
2012-01-27 10:50:00,58.74,58.75,58.59,58.62,21000.0,45.531,45.5388,45.4148,45.438,21000.0
2012-01-27 11:00:00,58.63,58.74,58.63,58.73,29200.0,45.4458,45.531,45.4458,45.5233,29200.0
2012-01-27 11:10:00,58.73,58.74,58.68,58.7,34600.0,45.5233,45.531,45.4845,45.5,34600.0
2012-01-27 11:20:00,58.7,58.73,58.69,58.73,18800.0,45.5,45.5233,45.4923,45.5233,18800.0
2012-01-27 11:30:00,58.73,58.78,58.65,58.71,23900.0,45.5233,45.562,45.4613,45.5078,23900.0
2012-01-27 11:40:00,58.71,58.71,58.59,58.6,26500.0,45.5078,45.5078,45.4148,45.4225,26500.0
2012-01-27 11:50:00,58.61,58.63,58.56,58.6,19400.0,45.4303,45.4458,45.3915,45.4225,19400.0
2012-01-27 12:00:00,58.6,58.67,58.58,58.59,29500.0,45.4225,45.4768,45.407,45.4148,29500.0
2012-01-27 12:10:00,58.59,58.61,58.56,58.58,23300.0,45.4148,45.4303,45.3915,45.407,23300.0
2012-01-27 12:20:00,58.57,58.64,58.57,58.62,14700.0,45.3993,45.4535,45.3993,45.438,14700.0
2012-01-27 12:30:00,58.62,58.68,58.62,58.65,13300.0,45.438,45.4845,45.438,45.4613,13300.0
2012-01-27 12:40:00,58.65,58.7,58.61,58.62,19200.0,45.4613,45.5,45.4303,45.438,19200.0
2012-01-27 12:50:00,58.62,58.64,58.53,58.54,28800.0,45.438,45.4535,45.3683,45.376,28800.0
2012-01-27 13:00:00,58.54,58.62,58.52,58.62,22400.0,45.376,45.438,45.3605,45.438,22400.0
2012-01-27 13:10:00,58.63,58.67,58.6,58.67,11900.0,45.4458,45.4768,45.4225,45.4768,11900.0
2012-01-27 13:20:00,58.68,58.75,58.66,58.74,18300.0,45.4845,45.5388,45.469,45.531,18300.0
2012-01-27 13:30:00,58.74,58.79,58.68,58.77,29700.0,45.531,45.5698,45.4845,45.5543,29700.0
2012-01-27 13:40:00,58.77,58.88,58.75,58.83,15300.0,45.5543,45.6396,45.5388,45.6008,15300.0
2012-01-27 13:50:00,58.83,58.85,58.77,58.82,16500.0,45.6008,45.6163,45.5543,45.593,16500.0
2012-01-27 14:00:00,58.85,58.88,58.73,58.75,31200.0,45.6163,45.6396,45.5233,45.5388,31200.0
2012-01-27 14:10:00,58.75,58.76,58.67,58.76,26900.0,45.5388,45.5465,45.4768,45.5465,26900.0
2012-01-27 14:20:00,58.75,58.81,58.72,58.73,26400.0,45.5388,45.5853,45.5155,45.5233,26400.0
2012-01-27 14:30:00,58.73,58.76,58.68,58.75,29700.0,45.5233,45.5465,45.4845,45.5388,29700.0
2012-01-27 14:40:00,58.76,58.77,58.65,58.67,34300.0,45.5465,45.5543,45.4613,45.4768,34300.0
2012-01-27 14:50:00,58.67,58.74,58.63,58.73,30300.0,45.4768,45.531,45.4458,45.5233,30300.0
2012-01-27 15:00:00,58.73,58.75,58.65,58.69,40300.0,45.5233,45.5388,45.4613,45.4923,40300.0
2012-01-27 15:10:00,58.7,58.85,58.69,58.85,34400.0,45.5,45.6163,45.4923,45.6163,34400.0
2012-01-27 15:20:00,58.85,58.86,58.78,58.82,66100.0,45.6163,45.6241,45.562,45.593,66100.0
2012-01-27 15:30:00,58.82,58.87,58.81,58.87,32100.0,45.593,45.6318,45.5853,45.6318,32100.0
2012-01-27 15:40:00,58.87,58.89,58.83,58.85,79200.0,45.6318,45.6473,45.6008,45.6163,79200.0
2012-01-27 15:50:00,58.84,58.85,58.72,58.74,99400.0,45.6085,45.6163,45.5155,45.531,99400.0
2012-01-30 09:30:00,57.99,58.42,57.98,58.4,68600.0,44.9497,45.283,44.9419,45.2675,68600.0
2012-01-30 09:40:00,58.43,58.44,58.15,58.18,103600.0,45.2907,45.2985,45.0737,45.097,103600.0
2012-01-30 09:50:00,58.18,58.4,58.14,58.36,172600.0,45.097,45.2675,45.066,45.2365,172600.0
2012-01-30 10:00:00,58.36,58.41,58.11,58.13,147200.0,45.2365,45.2752,45.0427,45.0582,147200.0
2012-01-30 10:10:00,58.13,58.4,58.12,58.39,99600.0,45.0582,45.2675,45.0505,45.2597,99600.0
2012-01-30 10:20:00,58.38,58.48,58.27,58.31,47700.0,45.252,45.3295,45.1667,45.1977,47700.0
2012-01-30 10:30:00,58.31,58.37,58.28,58.28,77300.0,45.1977,45.2442,45.1745,45.1745,77300.0
2012-01-30 10:40:00,58.28,58.29,58.23,58.26,26700.0,45.1745,45.1822,45.1357,45.159,26700.0
2012-01-30 10:50:00,58.25,58.27,58.25,58.25,56200.0,45.1512,45.1667,45.1512,45.1512,56200.0
2012-01-30 11:00:00,58.26,58.29,58.16,58.16,65800.0,45.159,45.1822,45.0815,45.0815,65800.0
2012-01-30 11:10:00,58.16,58.17,58.03,58.07,30100.0,45.0815,45.0892,44.9807,45.0117,30100.0
2012-01-30 11:20:00,58.07,58.23,58.05,58.21,22600.0,45.0117,45.1357,44.9962,45.1202,22600.0
2012-01-30 11:30:00,58.21,58.25,58.2,58.22,31000.0,45.1202,45.1512,45.1125,45.128,31000.0
2012-01-30 11:40:00,58.21,58.23,58.08,58.08,51200.0,45.1202,45.1357,45.0195,45.0195,51200.0
2012-01-30 11:50:00,58.08,58.1,58.0,58.03,51300.0,45.0195,45.035,44.9574,44.9807,51300.0
2012-01-30 12:00:00,58.02,58.13,58.02,58.13,35900.0,44.9729,45.0582,44.9729,45.0582,35900.0
2012-01-30 12:10:00,58.12,58.15,58.12,58.12,28600.0,45.0505,45.0737,45.0505,45.0505,28600.0
2012-01-30 12:20:00,58.12,58.12,58.02,58.02,44200.0,45.0505,45.0505,44.9729,44.9729,44200.0
2012-01-30 12:30:00,58.02,58.09,58.02,58.05,16800.0,44.9729,45.0272,44.9729,44.9962,16800.0
2012-01-30 12:40:00,58.05,58.07,58.0,58.0,36700.0,44.9962,45.0117,44.9574,44.9574,36700.0
2012-01-30 12:50:00,58.0,58.01,57.95,57.96,25600.0,44.9574,44.9652,44.9187,44.9264,25600.0
2012-01-30 13:00:00,57.97,57.99,57.92,57.95,24700.0,44.9342,44.9497,44.8954,44.9187,24700.0
2012-01-30 13:10:00,57.94,58.02,57.93,58.0,27800.0,44.9109,44.9729,44.9032,44.9574,27800.0
2012-01-30 13:20:00,57.99,58.08,57.99,58.07,18500.0,44.9497,45.0195,44.9497,45.0117,18500.0
2012-01-30 13:30:00,58.06,58.1,58.05,58.09,30900.0,45.0039,45.035,44.9962,45.0272,30900.0
2012-01-30 13:40:00,58.09,58.22,58.09,58.21,26700.0,45.0272,45.128,45.0272,45.1202,26700.0
2012-01-30 13:50:00,58.22,58.24,58.11,58.13,45000.0,45.128,45.1435,45.0427,45.0582,45000.0
2012-01-30 14:00:00,58.13,58.21,58.12,58.16,32500.0,45.0582,45.1202,45.0505,45.0815,32500.0
2012-01-30 14:10:00,58.16,58.22,58.16,58.2,41100.0,45.0815,45.128,45.0815,45.1125,41100.0
2012-01-30 14:20:00,58.19,58.22,58.17,58.18,115500.0,45.1047,45.128,45.0892,45.097,115500.0
2012-01-30 14:30:00,58.19,58.2,58.12,58.17,51400.0,45.1047,45.1125,45.0505,45.0892,51400.0
2012-01-30 14:40:00,58.17,58.2,58.16,58.16,73300.0,45.0892,45.1125,45.0815,45.0815,73300.0
2012-01-30 14:50:00,58.17,58.19,58.13,58.13,44500.0,45.0892,45.1047,45.0582,45.0582,44500.0
2012-01-30 15:00:00,58.14,58.19,58.12,58.19,40300.0,45.066,45.1047,45.0505,45.1047,40300.0
2012-01-30 15:10:00,58.18,58.25,58.18,58.2,36200.0,45.097,45.1512,45.097,45.1125,36200.0
2012-01-30 15:20:00,58.2,58.24,58.19,58.21,28400.0,45.1125,45.1435,45.1047,45.1202,28400.0
2012-01-30 15:30:00,58.21,58.23,58.09,58.12,73400.0,45.1202,45.1357,45.0272,45.0505,73400.0
2012-01-30 15:40:00,58.13,58.19,58.09,58.11,186100.0,45.0582,45.1047,45.0272,45.0427,186100.0
2012-01-30 15:50:00,58.11,58.19,58.1,58.19,113600.0,45.0427,45.1047,45.035,45.1047,113600.0
2012-01-31 09:30:00,58.09,58.64,58.09,58.56,75500.0,45.0272,45.4535,45.0272,45.3915,75500.0
2012-01-31 09:40:00,58.55,58.59,58.1,58.24,52900.0,45.3838,45.4148,45.035,45.1435,52900.0
2012-01-31 09:50:00,58.24,58.34,58.22,58.32,50900.0,45.1435,45.221,45.128,45.2055,50900.0
2012-01-31 10:00:00,58.28,58.34,58.07,58.13,39500.0,45.1745,45.221,45.0117,45.0582,39500.0
2012-01-31 10:10:00,58.12,58.36,58.12,58.36,36200.0,45.0505,45.2365,45.0505,45.2365,36200.0
2012-01-31 10:20:00,58.37,58.44,58.25,58.25,44800.0,45.2442,45.2985,45.1512,45.1512,44800.0
2012-01-31 10:30:00,58.26,58.37,58.22,58.25,85500.0,45.159,45.2442,45.128,45.1512,85500.0
2012-01-31 10:40:00,58.25,58.27,58.2,58.26,41300.0,45.1512,45.1667,45.1125,45.159,41300.0
2012-01-31 10:50:00,58.25,58.29,58.18,58.25,32200.0,45.1512,45.1822,45.097,45.1512,32200.0
2012-01-31 11:00:00,58.26,58.29,58.24,58.26,44800.0,45.159,45.1822,45.1435,45.159,44800.0
2012-01-31 11:10:00,58.26,58.27,58.22,58.25,113000.0,45.159,45.1667,45.128,45.1512,113000.0
2012-01-31 11:20:00,58.24,58.25,58.17,58.19,18000.0,45.1435,45.1512,45.0892,45.1047,18000.0
2012-01-31 11:30:00,58.19,58.21,58.16,58.18,26100.0,45.1047,45.1202,45.0815,45.097,26100.0
2012-01-31 11:40:00,58.17,58.21,58.13,58.16,29800.0,45.0892,45.1202,45.0582,45.0815,29800.0
2012-01-31 11:50:00,58.16,58.16,58.05,58.13,30300.0,45.0815,45.0815,44.9962,45.0582,30300.0
2012-01-31 12:00:00,58.13,58.13,58.03,58.03,28100.0,45.0582,45.0582,44.9807,44.9807,28100.0
2012-01-31 12:10:00,58.02,58.02,57.98,57.99,24800.0,44.9729,44.9729,44.9419,44.9497,24800.0
2012-01-31 12:20:00,58.0,58.03,57.98,57.98,26800.0,44.9574,44.9807,44.9419,44.9419,26800.0
2012-01-31 12:30:00,57.99,58.0,57.95,57.99,27700.0,44.9497,44.9574,44.9187,44.9497,27700.0
2012-01-31 12:40:00,57.99,58.02,57.96,58.01,22500.0,44.9497,44.9729,44.9264,44.9652,22500.0
2012-01-31 12:50:00,58.0,58.06,58.0,58.03,20800.0,44.9574,45.0039,44.9574,44.9807,20800.0
2012-01-31 13:00:00,58.03,58.03,57.97,58.0,40100.0,44.9807,44.9807,44.9342,44.9574,40100.0
2012-01-31 13:10:00,58.0,58.07,58.0,58.07,22600.0,44.9574,45.0117,44.9574,45.0117,22600.0
2012-01-31 13:20:00,58.06,58.12,58.06,58.11,19100.0,45.0039,45.0505,45.0039,45.0427,19100.0
2012-01-31 13:30:00,58.1,58.12,58.05,58.06,26600.0,45.035,45.0505,44.9962,45.0039,26600.0
2012-01-31 13:40:00,58.06,58.06,58.01,58.03,21000.0,45.0039,45.0039,44.9652,44.9807,21000.0
2012-01-31 13:50:00,58.03,58.04,57.98,57.98,24200.0,44.9807,44.9884,44.9419,44.9419,24200.0
2012-01-31 14:00:00,57.98,57.99,57.93,57.98,54400.0,44.9419,44.9497,44.9032,44.9419,54400.0
2012-01-31 14:10:00,57.98,58.01,57.97,58.0,68700.0,44.9419,44.9652,44.9342,44.9574,68700.0
2012-01-31 14:20:00,57.99,58.05,57.99,58.01,59700.0,44.9497,44.9962,44.9497,44.9652,59700.0
2012-01-31 14:30:00,58.01,58.04,58.0,58.02,43900.0,44.9652,44.9884,44.9574,44.9729,43900.0
2012-01-31 14:40:00,58.02,58.1,58.02,58.1,43400.0,44.9729,45.035,44.9729,45.035,43400.0
2012-01-31 14:50:00,58.1,58.1,58.06,58.07,43900.0,45.035,45.035,45.0039,45.0117,43900.0
2012-01-31 15:00:00,58.07,58.08,58.02,58.02,76200.0,45.0117,45.0195,44.9729,44.9729,76200.0
2012-01-31 15:10:00,58.02,58.07,57.98,58.07,67600.0,44.9729,45.0117,44.9419,45.0117,67600.0
2012-01-31 15:20:00,58.07,58.23,58.07,58.22,94500.0,45.0117,45.1357,45.0117,45.128,94500.0
2012-01-31 15:30:00,58.23,58.25,58.08,58.08,121100.0,45.1357,45.1512,45.0195,45.0195,121100.0
2012-01-31 15:40:00,58.09,58.18,58.07,58.15,154200.0,45.0272,45.097,45.0117,45.0737,154200.0
2012-01-31 15:50:00,58.16,58.22,58.1,58.11,263100.0,45.0815,45.128,45.035,45.0427,263100.0
2012-02-01 09:30:00,58.33,59.25,58.33,58.61,179400.0,45.2132,45.9264,45.2132,45.4303,179400.0
2012-02-01 09:40:00,58.64,58.75,58.43,58.51,121500.0,45.4535,45.5388,45.2907,45.3528,121500.0
2012-02-01 09:50:00,58.51,58.59,58.34,58.51,95200.0,45.3528,45.4148,45.221,45.3528,95200.0
2012-02-01 10:00:00,58.5,58.74,58.47,58.5,99700.0,45.345,45.531,45.3218,45.345,99700.0
2012-02-01 10:10:00,58.5,58.66,58.48,58.66,102300.0,45.345,45.469,45.3295,45.469,102300.0
2012-02-01 10:20:00,58.66,58.96,58.66,58.93,209000.0,45.469,45.7016,45.469,45.6783,209000.0
2012-02-01 10:30:00,58.93,59.19,58.93,59.15,96100.0,45.6783,45.8798,45.6783,45.8488,96100.0
2012-02-01 10:40:00,59.15,59.23,59.02,59.16,128700.0,45.8488,45.9108,45.7481,45.8566,128700.0
2012-02-01 10:50:00,59.17,59.38,59.11,59.33,68400.0,45.8643,46.0271,45.8178,45.9884,68400.0
2012-02-01 11:00:00,59.34,59.5,59.32,59.49,70800.0,45.9961,46.1201,45.9806,46.1124,70800.0
2012-02-01 11:10:00,59.48,59.62,59.39,59.54,128300.0,46.1046,46.2131,46.0349,46.1511,128300.0
2012-02-01 11:20:00,59.55,59.76,59.5,59.7,128200.0,46.1589,46.3217,46.1201,46.2752,128200.0
2012-02-01 11:30:00,59.71,59.85,59.66,59.8,75500.0,46.2829,46.3914,46.2442,46.3527,75500.0
2012-02-01 11:40:00,59.79,59.96,59.7,59.94,107400.0,46.3449,46.4767,46.2752,46.4612,107400.0
2012-02-01 11:50:00,59.92,60.19,59.88,60.1,241000.0,46.4457,46.655,46.4147,46.5852,241000.0
2012-02-01 12:00:00,60.1,60.15,60.02,60.04,108500.0,46.5852,46.624,46.5232,46.5387,108500.0
2012-02-01 12:10:00,60.04,60.09,59.85,59.86,135400.0,46.5387,46.5775,46.3914,46.3992,135400.0
2012-02-01 12:20:00,59.87,59.95,59.86,59.91,56400.0,46.4069,46.4689,46.3992,46.4379,56400.0
2012-02-01 12:30:00,59.89,59.95,59.73,59.79,87900.0,46.4224,46.4689,46.2984,46.3449,87900.0
2012-02-01 12:40:00,59.79,59.8,59.67,59.73,28200.0,46.3449,46.3527,46.2519,46.2984,28200.0
2012-02-01 12:50:00,59.73,59.79,59.7,59.78,26800.0,46.2984,46.3449,46.2752,46.3372,26800.0
2012-02-01 13:00:00,59.78,59.91,59.78,59.85,38400.0,46.3372,46.4379,46.3372,46.3914,38400.0
2012-02-01 13:10:00,59.86,59.89,59.85,59.89,30300.0,46.3992,46.4224,46.3914,46.4224,30300.0
2012-02-01 13:20:00,59.88,59.93,59.79,59.81,57500.0,46.4147,46.4534,46.3449,46.3604,57500.0
2012-02-01 13:30:00,59.81,60.11,59.81,60.08,41700.0,46.3604,46.593,46.3604,46.5697,41700.0
2012-02-01 13:40:00,60.08,60.09,59.97,60.01,38000.0,46.5697,46.5775,46.4844,46.5154,38000.0
2012-02-01 13:50:00,60.01,60.01,59.74,59.79,54900.0,46.5154,46.5154,46.3062,46.3449,54900.0
2012-02-01 14:00:00,59.78,59.82,59.69,59.7,68800.0,46.3372,46.3682,46.2674,46.2752,68800.0
2012-02-01 14:10:00,59.71,59.76,59.67,59.71,47300.0,46.2829,46.3217,46.2519,46.2829,47300.0
2012-02-01 14:20:00,59.71,59.75,59.71,59.73,44700.0,46.2829,46.3139,46.2829,46.2984,44700.0
2012-02-01 14:30:00,59.74,59.75,59.62,59.63,55600.0,46.3062,46.3139,46.2131,46.2209,55600.0
2012-02-01 14:40:00,59.63,59.65,59.4,59.41,71500.0,46.2209,46.2364,46.0426,46.0504,71500.0
2012-02-01 14:50:00,59.41,59.5,59.39,59.41,69200.0,46.0504,46.1201,46.0349,46.0504,69200.0
2012-02-01 15:00:00,59.4,59.45,59.32,59.34,100200.0,46.0426,46.0814,45.9806,45.9961,100200.0
2012-02-01 15:10:00,59.35,59.4,59.3,59.38,77600.0,46.0039,46.0426,45.9651,46.0271,77600.0
2012-02-01 15:20:00,59.39,59.4,59.22,59.22,76500.0,46.0349,46.0426,45.9031,45.9031,76500.0
2012-02-01 15:30:00,59.23,59.31,59.22,59.31,84800.0,45.9108,45.9729,45.9031,45.9729,84800.0
2012-02-01 15:40:00,59.3,59.36,59.28,59.31,119200.0,45.9651,46.0116,45.9496,45.9729,119200.0
2012-02-01 15:50:00,59.31,59.34,59.21,59.25,294900.0,45.9729,45.9961,45.8953,45.9264,294900.0
2012-02-02 09:30:00,58.24,58.94,57.88,58.53,189100.0,45.1435,45.6861,44.8644,45.3683,189100.0
2012-02-02 09:40:00,58.51,58.55,58.24,58.51,107800.0,45.3528,45.3838,45.1435,45.3528,107800.0
2012-02-02 09:50:00,58.51,58.72,58.5,58.58,69300.0,45.3528,45.5155,45.345,45.407,69300.0
2012-02-02 10:00:00,58.58,58.66,58.5,58.66,78000.0,45.407,45.469,45.345,45.469,78000.0
2012-02-02 10:10:00,58.66,58.67,58.59,58.66,73800.0,45.469,45.4768,45.4148,45.469,73800.0
2012-02-02 10:20:00,58.66,58.7,58.6,58.67,130600.0,45.469,45.5,45.4225,45.4768,130600.0
2012-02-02 10:30:00,58.65,58.84,58.62,58.83,81100.0,45.4613,45.6085,45.438,45.6008,81100.0
2012-02-02 10:40:00,58.82,58.84,58.71,58.79,40800.0,45.593,45.6085,45.5078,45.5698,40800.0
2012-02-02 10:50:00,58.79,58.82,58.7,58.72,88300.0,45.5698,45.593,45.5,45.5155,88300.0
2012-02-02 11:00:00,58.73,58.8,58.69,58.75,56200.0,45.5233,45.5775,45.4923,45.5388,56200.0
2012-02-02 11:10:00,58.76,58.81,58.71,58.77,83000.0,45.5465,45.5853,45.5078,45.5543,83000.0
2012-02-02 11:20:00,58.77,58.86,58.77,58.82,27700.0,45.5543,45.6241,45.5543,45.593,27700.0
2012-02-02 11:30:00,58.82,58.83,58.63,58.64,40400.0,45.593,45.6008,45.4458,45.4535,40400.0
2012-02-02 11:40:00,58.64,58.71,58.63,58.69,69600.0,45.4535,45.5078,45.4458,45.4923,69600.0
2012-02-02 11:50:00,58.69,58.91,58.69,58.89,43400.0,45.4923,45.6628,45.4923,45.6473,43400.0
2012-02-02 12:00:00,58.9,58.91,58.72,58.78,27000.0,45.6551,45.6628,45.5155,45.562,27000.0
2012-02-02 12:10:00,58.79,58.79,58.64,58.74,38200.0,45.5698,45.5698,45.4535,45.531,38200.0
2012-02-02 12:20:00,58.74,58.78,58.74,58.77,11100.0,45.531,45.562,45.531,45.5543,11100.0
2012-02-02 12:30:00,58.76,58.79,58.74,58.75,25100.0,45.5465,45.5698,45.531,45.5388,25100.0
2012-02-02 12:40:00,58.74,58.87,58.74,58.86,31200.0,45.531,45.6318,45.531,45.6241,31200.0
2012-02-02 12:50:00,58.88,58.92,58.83,58.87,38100.0,45.6396,45.6706,45.6008,45.6318,38100.0
2012-02-02 13:00:00,58.87,58.88,58.74,58.76,16700.0,45.6318,45.6396,45.531,45.5465,16700.0
2012-02-02 13:10:00,58.76,58.78,58.72,58.76,19100.0,45.5465,45.562,45.5155,45.5465,19100.0
2012-02-02 13:20:00,58.76,58.79,58.73,58.79,13500.0,45.5465,45.5698,45.5233,45.5698,13500.0
2012-02-02 13:30:00,58.78,58.79,58.68,58.71,26000.0,45.562,45.5698,45.4845,45.5078,26000.0
2012-02-02 13:40:00,58.72,58.83,58.69,58.83,32600.0,45.5155,45.6008,45.4923,45.6008,32600.0
2012-02-02 13:50:00,58.82,58.93,58.82,58.82,118000.0,45.593,45.6783,45.593,45.593,118000.0
2012-02-02 14:00:00,58.82,58.82,58.69,58.7,78100.0,45.593,45.593,45.4923,45.5,78100.0
2012-02-02 14:10:00,58.7,58.71,58.63,58.65,79100.0,45.5,45.5078,45.4458,45.4613,79100.0
2012-02-02 14:20:00,58.65,58.66,58.54,58.55,109900.0,45.4613,45.469,45.376,45.3838,109900.0
2012-02-02 14:30:00,58.55,58.67,58.52,58.65,315100.0,45.3838,45.4768,45.3605,45.4613,315100.0
2012-02-02 14:40:00,58.66,58.66,58.59,58.6,44100.0,45.469,45.469,45.4148,45.4225,44100.0
2012-02-02 14:50:00,58.59,58.6,58.56,58.57,60200.0,45.4148,45.4225,45.3915,45.3993,60200.0
2012-02-02 15:00:00,58.57,58.58,58.51,58.53,73200.0,45.3993,45.407,45.3528,45.3683,73200.0
2012-02-02 15:10:00,58.52,58.54,58.45,58.47,62400.0,45.3605,45.376,45.3062,45.3218,62400.0
2012-02-02 15:20:00,58.47,58.47,58.31,58.32,73300.0,45.3218,45.3218,45.1977,45.2055,73300.0
2012-02-02 15:30:00,58.32,58.47,58.3,58.46,120400.0,45.2055,45.3218,45.19,45.314,120400.0
2012-02-02 15:40:00,58.47,58.5,58.26,58.3,194000.0,45.3218,45.345,45.159,45.19,194000.0
2012-02-02 15:50:00,58.31,58.34,58.28,58.29,151300.0,45.1977,45.221,45.1745,45.1822,151300.0
2012-02-03 09:30:00,58.88,58.9,58.58,58.58,85400.0,45.6396,45.6551,45.407,45.407,85400.0
2012-02-03 09:40:00,58.6,58.73,58.5,58.72,46900.0,45.4225,45.5233,45.345,45.5155,46900.0
2012-02-03 09:50:00,58.71,58.73,58.68,58.7,49100.0,45.5078,45.5233,45.4845,45.5,49100.0
2012-02-03 10:00:00,58.72,58.78,58.64,58.74,49100.0,45.5155,45.562,45.4535,45.531,49100.0
2012-02-03 10:10:00,58.74,58.75,58.64,58.65,37400.0,45.531,45.5388,45.4535,45.4613,37400.0
2012-02-03 10:20:00,58.65,58.7,58.57,58.63,21800.0,45.4613,45.5,45.3993,45.4458,21800.0
2012-02-03 10:30:00,58.62,58.75,58.62,58.69,39500.0,45.438,45.5388,45.438,45.4923,39500.0
2012-02-03 10:40:00,58.68,58.72,58.65,58.69,21100.0,45.4845,45.5155,45.4613,45.4923,21100.0
2012-02-03 10:50:00,58.7,58.71,58.68,58.7,31600.0,45.5,45.5078,45.4845,45.5,31600.0
2012-02-03 11:00:00,58.71,58.71,58.66,58.69,33500.0,45.5078,45.5078,45.469,45.4923,33500.0
2012-02-03 11:10:00,58.69,58.71,58.65,58.67,25300.0,45.4923,45.5078,45.4613,45.4768,25300.0
2012-02-03 11:20:00,58.68,58.78,58.68,58.76,52800.0,45.4845,45.562,45.4845,45.5465,52800.0
2012-02-03 11:30:00,58.75,58.84,58.7,58.83,50000.0,45.5388,45.6085,45.5,45.6008,50000.0
2012-02-03 11:40:00,58.83,58.9,58.83,58.89,37000.0,45.6008,45.6551,45.6008,45.6473,37000.0
2012-02-03 11:50:00,58.89,58.99,58.89,58.89,43300.0,45.6473,45.7248,45.6473,45.6473,43300.0
2012-02-03 12:00:00,58.88,58.88,58.68,58.7,125300.0,45.6396,45.6396,45.4845,45.5,125300.0
2012-02-03 12:10:00,58.7,58.7,58.67,58.68,19200.0,45.5,45.5,45.4768,45.4845,19200.0
2012-02-03 12:20:00,58.69,58.69,58.62,58.62,76600.0,45.4923,45.4923,45.438,45.438,76600.0
2012-02-03 12:30:00,58.63,58.63,58.44,58.45,117100.0,45.4458,45.4458,45.2985,45.3062,117100.0
2012-02-03 12:40:00,58.45,58.45,58.31,58.39,138500.0,45.3062,45.3062,45.1977,45.2597,138500.0
2012-02-03 12:50:00,58.39,58.42,58.35,58.39,99200.0,45.2597,45.283,45.2287,45.2597,99200.0
2012-02-03 13:00:00,58.39,58.4,58.36,58.4,54700.0,45.2597,45.2675,45.2365,45.2675,54700.0
2012-02-03 13:10:00,58.39,58.4,58.29,58.31,56900.0,45.2597,45.2675,45.1822,45.1977,56900.0
2012-02-03 13:20:00,58.3,58.31,58.19,58.22,54800.0,45.19,45.1977,45.1047,45.128,54800.0
2012-02-03 13:30:00,58.22,58.35,58.21,58.34,101900.0,45.128,45.2287,45.1202,45.221,101900.0
2012-02-03 13:40:00,58.35,58.35,58.28,58.3,52300.0,45.2287,45.2287,45.1745,45.19,52300.0
2012-02-03 13:50:00,58.29,58.33,58.22,58.27,108900.0,45.1822,45.2132,45.128,45.1667,108900.0
2012-02-03 14:00:00,58.27,58.4,58.27,58.38,53600.0,45.1667,45.2675,45.1667,45.252,53600.0
2012-02-03 14:10:00,58.37,58.49,58.37,58.45,37700.0,45.2442,45.3373,45.2442,45.3062,37700.0
2012-02-03 14:20:00,58.45,58.51,58.42,58.47,45300.0,45.3062,45.3528,45.283,45.3218,45300.0
2012-02-03 14:30:00,58.47,58.48,58.38,58.46,64400.0,45.3218,45.3295,45.252,45.314,64400.0
2012-02-03 14:40:00,58.45,58.51,58.45,58.51,33400.0,45.3062,45.3528,45.3062,45.3528,33400.0
2012-02-03 14:50:00,58.51,58.55,58.45,58.54,58100.0,45.3528,45.3838,45.3062,45.376,58100.0
2012-02-03 15:00:00,58.53,58.55,58.47,58.48,41100.0,45.3683,45.3838,45.3218,45.3295,41100.0
2012-02-03 15:10:00,58.49,58.5,58.43,58.43,80700.0,45.3373,45.345,45.2907,45.2907,80700.0
2012-02-03 15:20:00,58.44,58.45,58.38,58.39,111600.0,45.2985,45.3062,45.252,45.2597,111600.0
2012-02-03 15:30:00,58.39,58.4,58.36,58.36,108400.0,45.2597,45.2675,45.2365,45.2365,108400.0
2012-02-03 15:40:00,58.37,58.41,58.34,58.35,175000.0,45.2442,45.2752,45.221,45.2287,175000.0
2012-02-03 15:50:00,58.35,58.39,58.26,58.28,249000.0,45.2287,45.2597,45.159,45.1745,249000.0
2012-02-06 09:30:00,58.03,58.44,58.01,58.36,93800.0,44.9807,45.2985,44.9652,45.2365,93800.0
2012-02-06 09:40:00,58.36,58.41,58.2,58.39,77100.0,45.2365,45.2752,45.1125,45.2597,77100.0
2012-02-06 09:50:00,58.4,58.41,58.29,58.35,47000.0,45.2675,45.2752,45.1822,45.2287,47000.0
2012-02-06 10:00:00,58.36,58.49,58.36,58.46,94700.0,45.2365,45.3373,45.2365,45.314,94700.0
2012-02-06 10:10:00,58.46,58.52,58.45,58.49,44100.0,45.314,45.3605,45.3062,45.3373,44100.0
2012-02-06 10:20:00,58.49,58.59,58.49,58.56,28000.0,45.3373,45.4148,45.3373,45.3915,28000.0
2012-02-06 10:30:00,58.57,58.61,58.54,58.6,52600.0,45.3993,45.4303,45.376,45.4225,52600.0
2012-02-06 10:40:00,58.58,58.61,58.55,58.55,32500.0,45.407,45.4303,45.3838,45.3838,32500.0
2012-02-06 10:50:00,58.56,58.72,58.55,58.71,48200.0,45.3915,45.5155,45.3838,45.5078,48200.0
2012-02-06 11:00:00,58.71,58.71,58.66,58.7,75500.0,45.5078,45.5078,45.469,45.5,75500.0
2012-02-06 11:10:00,58.7,58.75,58.69,58.75,43200.0,45.5,45.5388,45.4923,45.5388,43200.0
2012-02-06 11:20:00,58.75,58.76,58.69,58.71,95200.0,45.5388,45.5465,45.4923,45.5078,95200.0
2012-02-06 11:30:00,58.71,58.72,58.67,58.67,20700.0,45.5078,45.5155,45.4768,45.4768,20700.0
2012-02-06 11:40:00,58.68,58.71,58.66,58.7,36100.0,45.4845,45.5078,45.469,45.5,36100.0
2012-02-06 11:50:00,58.7,58.71,58.66,58.69,30400.0,45.5,45.5078,45.469,45.4923,30400.0
2012-02-06 12:00:00,58.7,58.72,58.66,58.71,24400.0,45.5,45.5155,45.469,45.5078,24400.0
2012-02-06 12:10:00,58.71,58.76,58.71,58.73,27300.0,45.5078,45.5465,45.5078,45.5233,27300.0
2012-02-06 12:20:00,58.74,58.75,58.69,58.72,26300.0,45.531,45.5388,45.4923,45.5155,26300.0
2012-02-06 12:30:00,58.72,58.73,58.69,58.7,28400.0,45.5155,45.5233,45.4923,45.5,28400.0
2012-02-06 12:40:00,58.69,58.71,58.68,58.69,28800.0,45.4923,45.5078,45.4845,45.4923,28800.0
2012-02-06 12:50:00,58.7,58.72,58.68,58.69,22600.0,45.5,45.5155,45.4845,45.4923,22600.0
2012-02-06 13:00:00,58.7,58.7,58.68,58.69,13500.0,45.5,45.5,45.4845,45.4923,13500.0
2012-02-06 13:10:00,58.69,58.72,58.68,58.71,25100.0,45.4923,45.5155,45.4845,45.5078,25100.0
2012-02-06 13:20:00,58.71,58.71,58.69,58.7,18500.0,45.5078,45.5078,45.4923,45.5,18500.0
2012-02-06 13:30:00,58.71,58.72,58.68,58.69,30600.0,45.5078,45.5155,45.4845,45.4923,30600.0
2012-02-06 13:40:00,58.69,58.72,58.64,58.67,40900.0,45.4923,45.5155,45.4535,45.4768,40900.0
2012-02-06 13:50:00,58.66,58.69,58.63,58.64,21500.0,45.469,45.4923,45.4458,45.4535,21500.0
2012-02-06 14:00:00,58.63,58.71,58.63,58.71,22100.0,45.4458,45.5078,45.4458,45.5078,22100.0
2012-02-06 14:10:00,58.69,58.72,58.69,58.71,23400.0,45.4923,45.5155,45.4923,45.5078,23400.0
2012-02-06 14:20:00,58.7,58.72,58.68,58.7,22400.0,45.5,45.5155,45.4845,45.5,22400.0
2012-02-06 14:30:00,58.7,58.72,58.69,58.71,17000.0,45.5,45.5155,45.4923,45.5078,17000.0
2012-02-06 14:40:00,58.71,58.72,58.67,58.69,23700.0,45.5078,45.5155,45.4768,45.4923,23700.0
2012-02-06 14:50:00,58.7,58.73,58.68,58.7,29500.0,45.5,45.5233,45.4845,45.5,29500.0
2012-02-06 15:00:00,58.71,58.76,58.7,58.75,63200.0,45.5078,45.5465,45.5,45.5388,63200.0
2012-02-06 15:10:00,58.75,58.76,58.7,58.74,27200.0,45.5388,45.5465,45.5,45.531,27200.0
2012-02-06 15:20:00,58.75,58.76,58.7,58.71,26400.0,45.5388,45.5465,45.5,45.5078,26400.0
2012-02-06 15:30:00,58.71,58.73,58.7,58.72,35600.0,45.5078,45.5233,45.5,45.5155,35600.0
2012-02-06 15:40:00,58.72,58.79,58.72,58.76,62900.0,45.5155,45.5698,45.5155,45.5465,62900.0
2012-02-06 15:50:00,58.77,58.82,58.72,58.8,114800.0,45.5543,45.593,45.5155,45.5775,114800.0
2012-02-07 09:30:00,58.82,59.05,58.76,59.05,97000.0,45.593,45.7713,45.5465,45.7713,97000.0
2012-02-07 09:40:00,59.04,59.3,59.04,59.2,100600.0,45.7636,45.9651,45.7636,45.8876,100600.0
2012-02-07 09:50:00,59.2,59.2,58.99,59.07,50200.0,45.8876,45.8876,45.7248,45.7868,50200.0
2012-02-07 10:00:00,59.06,59.08,58.98,59.03,52500.0,45.7791,45.7946,45.7171,45.7558,52500.0
2012-02-07 10:10:00,59.02,59.12,59.02,59.08,35000.0,45.7481,45.8256,45.7481,45.7946,35000.0
2012-02-07 10:20:00,59.07,59.12,58.99,59.01,32900.0,45.7868,45.8256,45.7248,45.7403,32900.0
2012-02-07 10:30:00,59.0,59.04,59.0,59.02,18300.0,45.7326,45.7636,45.7326,45.7481,18300.0
2012-02-07 10:40:00,59.04,59.1,59.03,59.09,21400.0,45.7636,45.8101,45.7558,45.8023,21400.0
2012-02-07 10:50:00,59.08,59.13,59.05,59.11,21500.0,45.7946,45.8333,45.7713,45.8178,21500.0
2012-02-07 11:00:00,59.12,59.2,59.11,59.18,20000.0,45.8256,45.8876,45.8178,45.8721,20000.0
2012-02-07 11:10:00,59.19,59.25,59.16,59.23,16700.0,45.8798,45.9264,45.8566,45.9108,16700.0
2012-02-07 11:20:00,59.23,59.27,59.21,59.27,13800.0,45.9108,45.9419,45.8953,45.9419,13800.0
2012-02-07 11:30:00,59.27,59.27,59.22,59.26,20700.0,45.9419,45.9419,45.9031,45.9341,20700.0
2012-02-07 11:40:00,59.25,59.26,59.22,59.23,8700.0,45.9264,45.9341,45.9031,45.9108,8700.0
2012-02-07 11:50:00,59.22,59.23,59.18,59.19,12600.0,45.9031,45.9108,45.8721,45.8798,12600.0
2012-02-07 12:00:00,59.18,59.27,59.18,59.27,17000.0,45.8721,45.9419,45.8721,45.9419,17000.0
2012-02-07 12:10:00,59.27,59.27,59.24,59.25,8600.0,45.9419,45.9419,45.9186,45.9264,8600.0
2012-02-07 12:20:00,59.24,59.27,59.22,59.26,17900.0,45.9186,45.9419,45.9031,45.9341,17900.0
2012-02-07 12:30:00,59.25,59.31,59.21,59.3,50700.0,45.9264,45.9729,45.8953,45.9651,50700.0
2012-02-07 12:40:00,59.31,59.39,59.3,59.39,10500.0,45.9729,46.0349,45.9651,46.0349,10500.0
2012-02-07 12:50:00,59.4,59.42,59.36,59.41,15600.0,46.0426,46.0581,46.0116,46.0504,15600.0
2012-02-07 13:00:00,59.42,59.49,59.41,59.46,35300.0,46.0581,46.1124,46.0504,46.0891,35300.0
2012-02-07 13:10:00,59.45,59.5,59.43,59.45,18600.0,46.0814,46.1201,46.0659,46.0814,18600.0
2012-02-07 13:20:00,59.46,59.49,59.41,59.49,15700.0,46.0891,46.1124,46.0504,46.1124,15700.0
2012-02-07 13:30:00,59.49,59.5,59.45,59.49,20800.0,46.1124,46.1201,46.0814,46.1124,20800.0
2012-02-07 13:40:00,59.5,59.53,59.46,59.53,34400.0,46.1201,46.1434,46.0891,46.1434,34400.0
2012-02-07 13:50:00,59.53,59.56,59.51,59.56,27300.0,46.1434,46.1666,46.1279,46.1666,27300.0
2012-02-07 14:00:00,59.55,59.58,59.54,59.55,19100.0,46.1589,46.1821,46.1511,46.1589,19100.0
2012-02-07 14:10:00,59.55,59.62,59.55,59.6,22500.0,46.1589,46.2131,46.1589,46.1976,22500.0
2012-02-07 14:20:00,59.6,59.61,59.56,59.58,16300.0,46.1976,46.2054,46.1666,46.1821,16300.0
2012-02-07 14:30:00,59.57,59.62,59.57,59.59,28600.0,46.1744,46.2131,46.1744,46.1899,28600.0
2012-02-07 14:40:00,59.58,59.65,59.58,59.64,24600.0,46.1821,46.2364,46.1821,46.2287,24600.0
2012-02-07 14:50:00,59.64,59.68,59.62,59.63,22400.0,46.2287,46.2597,46.2131,46.2209,22400.0
2012-02-07 15:00:00,59.64,59.75,59.64,59.74,55400.0,46.2287,46.3139,46.2287,46.3062,55400.0
2012-02-07 15:10:00,59.74,59.83,59.73,59.79,124800.0,46.3062,46.3759,46.2984,46.3449,124800.0
2012-02-07 15:20:00,59.79,59.86,59.77,59.84,64300.0,46.3449,46.3992,46.3294,46.3837,64300.0
2012-02-07 15:30:00,59.84,59.88,59.79,59.85,72000.0,46.3837,46.4147,46.3449,46.3914,72000.0
2012-02-07 15:40:00,59.85,59.91,59.79,59.86,102300.0,46.3914,46.4379,46.3449,46.3992,102300.0
2012-02-07 15:50:00,59.85,59.89,59.82,59.83,188100.0,46.3914,46.4224,46.3682,46.3759,188100.0
2012-02-08 09:30:00,59.88,60.34,59.88,60.2,87500.0,46.4147,46.7712,46.4147,46.6627,87500.0
2012-02-08 09:40:00,60.18,60.41,60.15,60.41,59900.0,46.6472,46.8255,46.624,46.8255,59900.0
2012-02-08 09:50:00,60.41,60.41,60.22,60.34,54300.0,46.8255,46.8255,46.6782,46.7712,54300.0
2012-02-08 10:00:00,60.34,60.55,60.32,60.5,72500.0,46.7712,46.934,46.7557,46.8953,72500.0
2012-02-08 10:10:00,60.5,60.52,60.41,60.42,35300.0,46.8953,46.9108,46.8255,46.8333,35300.0
2012-02-08 10:20:00,60.42,60.51,60.41,60.5,60600.0,46.8333,46.903,46.8255,46.8953,60600.0
2012-02-08 10:30:00,60.5,60.59,60.47,60.47,41000.0,46.8953,46.965,46.872,46.872,41000.0
2012-02-08 10:40:00,60.47,60.53,60.36,60.38,57800.0,46.872,46.9185,46.7867,46.8022,57800.0
2012-02-08 10:50:00,60.38,60.39,60.29,60.33,59900.0,46.8022,46.81,46.7325,46.7635,59900.0
2012-02-08 11:00:00,60.33,60.4,60.23,60.23,43000.0,46.7635,46.8178,46.686,46.686,43000.0
2012-02-08 11:10:00,60.23,60.24,60.16,60.17,44400.0,46.686,46.6937,46.6317,46.6395,44400.0
2012-02-08 11:20:00,60.16,60.27,60.15,60.25,58100.0,46.6317,46.717,46.624,46.7015,58100.0
2012-02-08 11:30:00,60.24,60.24,60.15,60.23,27800.0,46.6937,46.6937,46.624,46.686,27800.0
2012-02-08 11:40:00,60.24,60.24,60.2,60.23,31400.0,46.6937,46.6937,46.6627,46.686,31400.0
2012-02-08 11:50:00,60.23,60.25,60.19,60.25,46100.0,46.686,46.7015,46.655,46.7015,46100.0
2012-02-08 12:00:00,60.24,60.24,60.18,60.2,28000.0,46.6937,46.6937,46.6472,46.6627,28000.0
2012-02-08 12:10:00,60.19,60.25,60.18,60.25,22600.0,46.655,46.7015,46.6472,46.7015,22600.0
2012-02-08 12:20:00,60.25,60.32,60.23,60.29,27300.0,46.7015,46.7557,46.686,46.7325,27300.0
2012-02-08 12:30:00,60.28,60.34,60.24,60.33,15700.0,46.7247,46.7712,46.6937,46.7635,15700.0
2012-02-08 12:40:00,60.33,60.33,60.25,60.32,22100.0,46.7635,46.7635,46.7015,46.7557,22100.0
2012-02-08 12:50:00,60.31,60.37,60.28,60.33,27900.0,46.748,46.7945,46.7247,46.7635,27900.0
2012-02-08 13:00:00,60.33,60.38,60.32,60.33,29300.0,46.7635,46.8022,46.7557,46.7635,29300.0
2012-02-08 13:10:00,60.33,60.39,60.32,60.37,25700.0,46.7635,46.81,46.7557,46.7945,25700.0
2012-02-08 13:20:00,60.36,60.43,60.35,60.43,15700.0,46.7867,46.841,46.779,46.841,15700.0
2012-02-08 13:30:00,60.43,60.45,60.39,60.44,44100.0,46.841,46.8565,46.81,46.8488,44100.0
2012-02-08 13:40:00,60.44,60.45,60.43,60.45,13500.0,46.8488,46.8565,46.841,46.8565,13500.0
2012-02-08 13:50:00,60.45,60.49,60.42,60.47,38100.0,46.8565,46.8875,46.8333,46.872,38100.0
2012-02-08 14:00:00,60.47,60.54,60.46,60.51,46000.0,46.872,46.9263,46.8643,46.903,46000.0
2012-02-08 14:10:00,60.51,60.56,60.49,60.5,24600.0,46.903,46.9418,46.8875,46.8953,24600.0
2012-02-08 14:20:00,60.5,60.61,60.49,60.58,53700.0,46.8953,46.9805,46.8875,46.9573,53700.0
2012-02-08 14:30:00,60.58,60.59,60.53,60.54,27900.0,46.9573,46.965,46.9185,46.9263,27900.0
2012-02-08 14:40:00,60.53,60.68,60.52,60.65,37700.0,46.9185,47.0348,46.9108,47.0115,37700.0
2012-02-08 14:50:00,60.64,60.66,60.61,60.62,32000.0,47.0038,47.0193,46.9805,46.9883,32000.0
2012-02-08 15:00:00,60.62,60.65,60.57,60.63,122100.0,46.9883,47.0115,46.9495,46.996,122100.0
2012-02-08 15:10:00,60.62,60.63,60.54,60.55,42800.0,46.9883,46.996,46.9263,46.934,42800.0
2012-02-08 15:20:00,60.55,60.56,60.49,60.53,40400.0,46.934,46.9418,46.8875,46.9185,40400.0
2012-02-08 15:30:00,60.53,60.53,60.42,60.48,60200.0,46.9185,46.9185,46.8333,46.8798,60200.0
2012-02-08 15:40:00,60.49,60.51,60.45,60.48,69000.0,46.8875,46.903,46.8565,46.8798,69000.0
2012-02-08 15:50:00,60.47,60.53,60.46,60.51,157900.0,46.872,46.9185,46.8643,46.903,157900.0
2012-02-09 09:30:00,60.57,60.65,60.34,60.35,51500.0,46.9495,47.0115,46.7712,46.779,51500.0
2012-02-09 09:40:00,60.37,60.44,60.22,60.25,39000.0,46.7945,46.8488,46.6782,46.7015,39000.0
2012-02-09 09:50:00,60.24,60.49,60.23,60.42,33300.0,46.6937,46.8875,46.686,46.8333,33300.0
2012-02-09 10:00:00,60.43,60.45,60.24,60.25,33600.0,46.841,46.8565,46.6937,46.7015,33600.0
2012-02-09 10:10:00,60.26,60.43,60.23,60.42,24300.0,46.7092,46.841,46.686,46.8333,24300.0
2012-02-09 10:20:00,60.42,60.42,60.25,60.28,33400.0,46.8333,46.8333,46.7015,46.7247,33400.0
2012-02-09 10:30:00,60.28,60.28,60.13,60.17,36500.0,46.7247,46.7247,46.6085,46.6395,36500.0
2012-02-09 10:40:00,60.18,60.21,60.09,60.11,49500.0,46.6472,46.6705,46.5775,46.593,49500.0
2012-02-09 10:50:00,60.1,60.14,60.05,60.1,31900.0,46.5852,46.6162,46.5465,46.5852,31900.0
2012-02-09 11:00:00,60.1,60.2,60.08,60.17,26400.0,46.5852,46.6627,46.5697,46.6395,26400.0
2012-02-09 11:10:00,60.18,60.18,60.08,60.08,21000.0,46.6472,46.6472,46.5697,46.5697,21000.0
2012-02-09 11:20:00,60.09,60.18,60.08,60.12,28500.0,46.5775,46.6472,46.5697,46.6007,28500.0
2012-02-09 11:30:00,60.11,60.11,60.04,60.05,24200.0,46.593,46.593,46.5387,46.5465,24200.0
2012-02-09 11:40:00,60.05,60.22,60.03,60.19,57000.0,46.5465,46.6782,46.531,46.655,57000.0
2012-02-09 11:50:00,60.21,60.32,60.2,60.32,17800.0,46.6705,46.7557,46.6627,46.7557,17800.0
2012-02-09 12:00:00,60.33,60.37,60.23,60.23,32100.0,46.7635,46.7945,46.686,46.686,32100.0
2012-02-09 12:10:00,60.23,60.28,60.21,60.28,17300.0,46.686,46.7247,46.6705,46.7247,17300.0
2012-02-09 12:20:00,60.28,60.32,60.21,60.24,119600.0,46.7247,46.7557,46.6705,46.6937,119600.0
2012-02-09 12:30:00,60.23,60.25,60.19,60.21,17900.0,46.686,46.7015,46.655,46.6705,17900.0
2012-02-09 12:40:00,60.22,60.33,60.22,60.29,16600.0,46.6782,46.7635,46.6782,46.7325,16600.0
2012-02-09 12:50:00,60.3,60.3,60.27,60.3,13800.0,46.7402,46.7402,46.717,46.7402,13800.0
2012-02-09 13:00:00,60.29,60.33,60.24,60.25,15800.0,46.7325,46.7635,46.6937,46.7015,15800.0
2012-02-09 13:10:00,60.25,60.3,60.23,60.3,19300.0,46.7015,46.7402,46.686,46.7402,19300.0
2012-02-09 13:20:00,60.3,60.35,60.29,60.35,16500.0,46.7402,46.779,46.7325,46.779,16500.0
2012-02-09 13:30:00,60.35,60.36,60.31,60.32,15800.0,46.779,46.7867,46.748,46.7557,15800.0
2012-02-09 13:40:00,60.32,60.33,60.27,60.32,20900.0,46.7557,46.7635,46.717,46.7557,20900.0
2012-02-09 13:50:00,60.31,60.34,60.29,60.32,15400.0,46.748,46.7712,46.7325,46.7557,15400.0
2012-02-09 14:00:00,60.32,60.35,60.28,60.28,18500.0,46.7557,46.779,46.7247,46.7247,18500.0
2012-02-09 14:10:00,60.27,60.31,60.26,60.26,16400.0,46.717,46.748,46.7092,46.7092,16400.0
2012-02-09 14:20:00,60.26,60.27,60.24,60.24,11100.0,46.7092,46.717,46.6937,46.6937,11100.0
2012-02-09 14:30:00,60.24,60.25,60.22,60.22,12700.0,46.6937,46.7015,46.6782,46.6782,12700.0
2012-02-09 14:40:00,60.22,60.28,60.2,60.28,22300.0,46.6782,46.7247,46.6627,46.7247,22300.0
2012-02-09 14:50:00,60.28,60.3,60.22,60.27,24900.0,46.7247,46.7402,46.6782,46.717,24900.0
2012-02-09 15:00:00,60.27,60.28,60.24,60.26,21400.0,46.717,46.7247,46.6937,46.7092,21400.0
2012-02-09 15:10:00,60.26,60.26,60.16,60.2,22600.0,46.7092,46.7092,46.6317,46.6627,22600.0
2012-02-09 15:20:00,60.2,60.25,60.15,60.24,69800.0,46.6627,46.7015,46.624,46.6937,69800.0
2012-02-09 15:30:00,60.24,60.24,60.21,60.23,38800.0,46.6937,46.6937,46.6705,46.686,38800.0
2012-02-09 15:40:00,60.23,60.25,60.18,60.21,57900.0,46.686,46.7015,46.6472,46.6705,57900.0
2012-02-09 15:50:00,60.21,60.25,60.18,60.22,73400.0,46.6705,46.7015,46.6472,46.6782,73400.0
2012-02-10 09:30:00,59.85,59.88,59.62,59.85,29000.0,46.3914,46.4147,46.2131,46.3914,29000.0
2012-02-10 09:40:00,59.83,59.9,59.76,59.82,14300.0,46.3759,46.4302,46.3217,46.3682,14300.0
2012-02-10 09:50:00,59.82,59.86,59.62,59.72,26200.0,46.3682,46.3992,46.2131,46.2907,26200.0
2012-02-10 10:00:00,59.72,59.79,59.56,59.57,23900.0,46.2907,46.3449,46.1666,46.1744,23900.0
2012-02-10 10:10:00,59.56,59.58,59.51,59.52,22200.0,46.1666,46.1821,46.1279,46.1356,22200.0
2012-02-10 10:20:00,59.51,59.62,59.51,59.55,17500.0,46.1279,46.2131,46.1279,46.1589,17500.0
2012-02-10 10:30:00,59.56,59.58,59.54,59.57,20000.0,46.1666,46.1821,46.1511,46.1744,20000.0
2012-02-10 10:40:00,59.56,59.6,59.56,59.58,13500.0,46.1666,46.1976,46.1666,46.1821,13500.0
2012-02-10 10:50:00,59.58,59.62,59.57,59.6,11500.0,46.1821,46.2131,46.1744,46.1976,11500.0
2012-02-10 11:00:00,59.6,59.65,59.59,59.63,15000.0,46.1976,46.2364,46.1899,46.2209,15000.0
2012-02-10 11:10:00,59.64,59.64,59.59,59.6,9600.0,46.2287,46.2287,46.1899,46.1976,9600.0
2012-02-10 11:20:00,59.6,59.67,59.6,59.63,17300.0,46.1976,46.2519,46.1976,46.2209,17300.0
2012-02-10 11:30:00,59.63,59.65,59.62,59.62,4800.0,46.2209,46.2364,46.2131,46.2131,4800.0
2012-02-10 11:40:00,59.62,59.67,59.62,59.67,8700.0,46.2131,46.2519,46.2131,46.2519,8700.0
2012-02-10 11:50:00,59.68,59.75,59.67,59.72,7800.0,46.2597,46.3139,46.2519,46.2907,7800.0
2012-02-10 12:00:00,59.71,59.71,59.68,59.7,7000.0,46.2829,46.2829,46.2597,46.2752,7000.0
2012-02-10 12:10:00,59.7,59.71,59.64,59.69,12800.0,46.2752,46.2829,46.2287,46.2674,12800.0
2012-02-10 12:20:00,59.69,59.69,59.63,59.67,9800.0,46.2674,46.2674,46.2209,46.2519,9800.0
2012-02-10 12:30:00,59.68,59.72,59.68,59.7,11100.0,46.2597,46.2907,46.2597,46.2752,11100.0
2012-02-10 12:40:00,59.7,59.72,59.67,59.72,6500.0,46.2752,46.2907,46.2519,46.2907,6500.0
2012-02-10 12:50:00,59.71,59.75,59.7,59.7,8500.0,46.2829,46.3139,46.2752,46.2752,8500.0
2012-02-10 13:00:00,59.71,59.74,59.69,59.7,8100.0,46.2829,46.3062,46.2674,46.2752,8100.0
2012-02-10 13:10:00,59.7,59.75,59.69,59.75,9200.0,46.2752,46.3139,46.2674,46.3139,9200.0
2012-02-10 13:20:00,59.74,59.75,59.7,59.7,7300.0,46.3062,46.3139,46.2752,46.2752,7300.0
2012-02-10 13:30:00,59.69,59.69,59.58,59.62,25000.0,46.2674,46.2674,46.1821,46.2131,25000.0
2012-02-10 13:40:00,59.61,59.63,59.6,59.63,7900.0,46.2054,46.2209,46.1976,46.2209,7900.0
2012-02-10 13:50:00,59.63,59.67,59.58,59.6,11700.0,46.2209,46.2519,46.1821,46.1976,11700.0
2012-02-10 14:00:00,59.6,59.69,59.6,59.66,20600.0,46.1976,46.2674,46.1976,46.2442,20600.0
2012-02-10 14:10:00,59.67,59.71,59.67,59.7,13800.0,46.2519,46.2829,46.2519,46.2752,13800.0
2012-02-10 14:20:00,59.7,59.74,59.69,59.72,13500.0,46.2752,46.3062,46.2674,46.2907,13500.0
2012-02-10 14:30:00,59.72,59.76,59.7,59.71,12300.0,46.2907,46.3217,46.2752,46.2829,12300.0
2012-02-10 14:40:00,59.7,59.72,59.67,59.69,12400.0,46.2752,46.2907,46.2519,46.2674,12400.0
2012-02-10 14:50:00,59.68,59.69,59.64,59.65,12900.0,46.2597,46.2674,46.2287,46.2364,12900.0
2012-02-10 15:00:00,59.66,59.68,59.64,59.64,31700.0,46.2442,46.2597,46.2287,46.2287,31700.0
2012-02-10 15:10:00,59.65,59.71,59.62,59.71,25800.0,46.2364,46.2829,46.2131,46.2829,25800.0
2012-02-10 15:20:00,59.71,59.74,59.66,59.72,20900.0,46.2829,46.3062,46.2442,46.2907,20900.0
2012-02-10 15:30:00,59.73,59.75,59.71,59.73,40800.0,46.2984,46.3139,46.2829,46.2984,40800.0
2012-02-10 15:40:00,59.73,59.79,59.68,59.7,43400.0,46.2984,46.3449,46.2597,46.2752,43400.0
2012-02-10 15:50:00,59.7,59.81,59.7,59.79,60500.0,46.2752,46.3604,46.2752,46.3449,60500.0
2012-02-13 09:30:00,59.97,60.28,59.77,59.88,84300.0,46.4844,46.7247,46.3294,46.4147,84300.0
2012-02-13 09:40:00,59.86,60.0,59.86,59.94,31300.0,46.3992,46.5077,46.3992,46.4612,31300.0
2012-02-13 09:50:00,59.95,60.03,59.93,59.96,29200.0,46.4689,46.531,46.4534,46.4767,29200.0
2012-02-13 10:00:00,59.96,59.99,59.85,59.85,31600.0,46.4767,46.4999,46.3914,46.3914,31600.0
2012-02-13 10:10:00,59.86,59.89,59.77,59.89,30900.0,46.3992,46.4224,46.3294,46.4224,30900.0
2012-02-13 10:20:00,59.89,59.97,59.86,59.95,29000.0,46.4224,46.4844,46.3992,46.4689,29000.0
2012-02-13 10:30:00,59.95,59.96,59.91,59.92,17400.0,46.4689,46.4767,46.4379,46.4457,17400.0
2012-02-13 10:40:00,59.92,59.93,59.82,59.82,14500.0,46.4457,46.4534,46.3682,46.3682,14500.0
2012-02-13 10:50:00,59.83,59.91,59.83,59.91,14500.0,46.3759,46.4379,46.3759,46.4379,14500.0
2012-02-13 11:00:00,59.9,59.9,59.86,59.86,19800.0,46.4302,46.4302,46.3992,46.3992,19800.0
2012-02-13 11:10:00,59.87,59.9,59.82,59.84,18300.0,46.4069,46.4302,46.3682,46.3837,18300.0
2012-02-13 11:20:00,59.84,59.89,59.83,59.89,18900.0,46.3837,46.4224,46.3759,46.4224,18900.0
2012-02-13 11:30:00,59.88,59.91,59.86,59.9,11800.0,46.4147,46.4379,46.3992,46.4302,11800.0
2012-02-13 11:40:00,59.91,59.98,59.9,59.97,28400.0,46.4379,46.4922,46.4302,46.4844,28400.0
2012-02-13 11:50:00,59.99,59.99,59.91,59.94,17000.0,46.4999,46.4999,46.4379,46.4612,17000.0
2012-02-13 12:00:00,59.95,59.99,59.94,59.98,15400.0,46.4689,46.4999,46.4612,46.4922,15400.0
2012-02-13 12:10:00,59.99,60.07,59.96,60.05,17600.0,46.4999,46.562,46.4767,46.5465,17600.0
2012-02-13 12:20:00,60.06,60.08,60.03,60.03,10500.0,46.5542,46.5697,46.531,46.531,10500.0
2012-02-13 12:30:00,60.03,60.03,59.84,59.86,41700.0,46.531,46.531,46.3837,46.3992,41700.0
2012-02-13 12:40:00,59.86,59.9,59.84,59.89,12400.0,46.3992,46.4302,46.3837,46.4224,12400.0
2012-02-13 12:50:00,59.9,59.93,59.89,59.93,8100.0,46.4302,46.4534,46.4224,46.4534,8100.0
2012-02-13 13:00:00,59.93,59.95,59.92,59.95,17800.0,46.4534,46.4689,46.4457,46.4689,17800.0
2012-02-13 13:10:00,59.95,59.98,59.95,59.98,32900.0,46.4689,46.4922,46.4689,46.4922,32900.0
2012-02-13 13:20:00,59.98,60.05,59.98,60.05,22500.0,46.4922,46.5465,46.4922,46.5465,22500.0
2012-02-13 13:30:00,60.05,60.1,60.03,60.1,25800.0,46.5465,46.5852,46.531,46.5852,25800.0
2012-02-13 13:40:00,60.1,60.19,60.09,60.18,33500.0,46.5852,46.655,46.5775,46.6472,33500.0
2012-02-13 13:50:00,60.18,60.22,60.17,60.2,30100.0,46.6472,46.6782,46.6395,46.6627,30100.0
2012-02-13 14:00:00,60.19,60.28,60.19,60.26,35000.0,46.655,46.7247,46.655,46.7092,35000.0
2012-02-13 14:10:00,60.27,60.32,60.26,60.31,33200.0,46.717,46.7557,46.7092,46.748,33200.0
2012-02-13 14:20:00,60.33,60.35,60.3,60.34,26900.0,46.7635,46.779,46.7402,46.7712,26900.0
2012-02-13 14:30:00,60.35,60.37,60.34,60.34,32300.0,46.779,46.7945,46.7712,46.7712,32300.0
2012-02-13 14:40:00,60.35,60.36,60.31,60.32,32300.0,46.779,46.7867,46.748,46.7557,32300.0
2012-02-13 14:50:00,60.32,60.32,60.27,60.27,31900.0,46.7557,46.7557,46.717,46.717,31900.0
2012-02-13 15:00:00,60.28,60.28,60.27,60.28,33000.0,46.7247,46.7247,46.717,46.7247,33000.0
2012-02-13 15:10:00,60.27,60.35,60.25,60.32,46900.0,46.717,46.779,46.7015,46.7557,46900.0
2012-02-13 15:20:00,60.33,60.39,60.32,60.37,47000.0,46.7635,46.81,46.7557,46.7945,47000.0
2012-02-13 15:30:00,60.36,60.36,60.32,60.33,40700.0,46.7867,46.7867,46.7557,46.7635,40700.0
2012-02-13 15:40:00,60.33,60.33,60.25,60.27,69700.0,46.7635,46.7635,46.7015,46.717,69700.0
2012-02-13 15:50:00,60.27,60.32,60.25,60.32,134700.0,46.717,46.7557,46.7015,46.7557,134700.0
2012-02-14 09:30:00,60.09,60.09,59.78,59.82,52000.0,46.5775,46.5775,46.3372,46.3682,52000.0
2012-02-14 09:40:00,59.82,60.03,59.82,60.02,22200.0,46.3682,46.531,46.3682,46.5232,22200.0
2012-02-14 09:50:00,60.03,60.1,59.99,60.08,15700.0,46.531,46.5852,46.4999,46.5697,15700.0
2012-02-14 10:00:00,60.06,60.07,59.98,60.0,19300.0,46.5542,46.562,46.4922,46.5077,19300.0
2012-02-14 10:10:00,60.01,60.05,59.98,60.0,20400.0,46.5154,46.5465,46.4922,46.5077,20400.0
2012-02-14 10:20:00,60.0,60.07,60.0,60.06,13500.0,46.5077,46.562,46.5077,46.5542,13500.0
2012-02-14 10:30:00,60.07,60.07,59.99,60.0,15500.0,46.562,46.562,46.4999,46.5077,15500.0
2012-02-14 10:40:00,60.0,60.02,59.97,60.0,25000.0,46.5077,46.5232,46.4844,46.5077,25000.0
2012-02-14 10:50:00,60.0,60.0,59.93,59.99,18300.0,46.5077,46.5077,46.4534,46.4999,18300.0
2012-02-14 11:00:00,59.98,59.98,59.9,59.95,15500.0,46.4922,46.4922,46.4302,46.4689,15500.0
2012-02-14 11:10:00,59.96,60.0,59.95,60.0,13500.0,46.4767,46.5077,46.4689,46.5077,13500.0
2012-02-14 11:20:00,60.0,60.03,59.97,60.02,12900.0,46.5077,46.531,46.4844,46.5232,12900.0
2012-02-14 11:30:00,60.03,60.08,60.01,60.05,7900.0,46.531,46.5697,46.5154,46.5465,7900.0
2012-02-14 11:40:00,60.05,60.09,60.05,60.07,6300.0,46.5465,46.5775,46.5465,46.562,6300.0
2012-02-14 11:50:00,60.07,60.07,59.93,59.93,31200.0,46.562,46.562,46.4534,46.4534,31200.0
2012-02-14 12:00:00,59.94,59.98,59.94,59.97,11300.0,46.4612,46.4922,46.4612,46.4844,11300.0
2012-02-14 12:10:00,59.97,60.0,59.97,60.0,7400.0,46.4844,46.5077,46.4844,46.5077,7400.0
2012-02-14 12:20:00,60.0,60.0,59.93,59.94,13900.0,46.5077,46.5077,46.4534,46.4612,13900.0
2012-02-14 12:30:00,59.93,59.98,59.93,59.96,8300.0,46.4534,46.4922,46.4534,46.4767,8300.0
2012-02-14 12:40:00,59.95,59.97,59.92,59.96,9000.0,46.4689,46.4844,46.4457,46.4767,9000.0
2012-02-14 12:50:00,59.97,60.0,59.86,59.89,9100.0,46.4844,46.5077,46.3992,46.4224,9100.0
2012-02-14 13:00:00,59.88,59.94,59.82,59.94,37100.0,46.4147,46.4612,46.3682,46.4612,37100.0
2012-02-14 13:10:00,59.95,60.0,59.91,59.91,22500.0,46.4689,46.5077,46.4379,46.4379,22500.0
2012-02-14 13:20:00,59.9,59.94,59.9,59.91,11500.0,46.4302,46.4612,46.4302,46.4379,11500.0
2012-02-14 13:30:00,59.92,60.0,59.91,59.97,19600.0,46.4457,46.5077,46.4379,46.4844,19600.0
2012-02-14 13:40:00,59.97,59.97,59.9,59.94,9400.0,46.4844,46.4844,46.4302,46.4612,9400.0
2012-02-14 13:50:00,59.94,59.95,59.9,59.93,13400.0,46.4612,46.4689,46.4302,46.4534,13400.0
2012-02-14 14:00:00,59.95,59.97,59.91,59.91,11500.0,46.4689,46.4844,46.4379,46.4379,11500.0
2012-02-14 14:10:00,59.91,59.91,59.82,59.83,17000.0,46.4379,46.4379,46.3682,46.3759,17000.0
2012-02-14 14:20:00,59.83,59.86,59.75,59.75,18800.0,46.3759,46.3992,46.3139,46.3139,18800.0
2012-02-14 14:30:00,59.76,59.77,59.69,59.73,24400.0,46.3217,46.3294,46.2674,46.2984,24400.0
2012-02-14 14:40:00,59.72,59.75,59.68,59.73,20100.0,46.2907,46.3139,46.2597,46.2984,20100.0
2012-02-14 14:50:00,59.75,59.81,59.74,59.8,18600.0,46.3139,46.3604,46.3062,46.3527,18600.0
2012-02-14 15:00:00,59.8,59.87,59.8,59.87,19500.0,46.3527,46.4069,46.3527,46.4069,19500.0
2012-02-14 15:10:00,59.87,59.88,59.8,59.8,19500.0,46.4069,46.4147,46.3527,46.3527,19500.0
2012-02-14 15:20:00,59.81,59.82,59.78,59.81,44200.0,46.3604,46.3682,46.3372,46.3604,44200.0
2012-02-14 15:30:00,59.8,59.93,59.77,59.93,35800.0,46.3527,46.4534,46.3294,46.4534,35800.0
2012-02-14 15:40:00,59.94,60.17,59.94,60.17,54600.0,46.4612,46.6395,46.4612,46.6395,54600.0
2012-02-14 15:50:00,60.17,60.2,60.12,60.2,75200.0,46.6395,46.6627,46.6007,46.6627,75200.0
2012-02-15 09:30:00,60.34,60.34,59.83,59.85,64400.0,46.7712,46.7712,46.3759,46.3914,64400.0
2012-02-15 09:40:00,59.83,59.84,59.62,59.81,24600.0,46.3759,46.3837,46.2131,46.3604,24600.0
2012-02-15 09:50:00,59.81,59.85,59.73,59.77,18200.0,46.3604,46.3914,46.2984,46.3294,18200.0
2012-02-15 10:00:00,59.76,59.89,59.73,59.78,19700.0,46.3217,46.4224,46.2984,46.3372,19700.0
2012-02-15 10:10:00,59.78,59.93,59.78,59.81,29100.0,46.3372,46.4534,46.3372,46.3604,29100.0
2012-02-15 10:20:00,59.81,59.82,59.78,59.82,14200.0,46.3604,46.3682,46.3372,46.3682,14200.0
2012-02-15 10:30:00,59.82,59.87,59.8,59.81,21700.0,46.3682,46.4069,46.3527,46.3604,21700.0
2012-02-15 10:40:00,59.83,59.92,59.82,59.9,19000.0,46.3759,46.4457,46.3682,46.4302,19000.0
2012-02-15 10:50:00,59.9,59.94,59.77,59.77,13300.0,46.4302,46.4612,46.3294,46.3294,13300.0
2012-02-15 11:00:00,59.75,59.79,59.74,59.75,34500.0,46.3139,46.3449,46.3062,46.3139,34500.0
2012-02-15 11:10:00,59.75,59.76,59.7,59.73,23100.0,46.3139,46.3217,46.2752,46.2984,23100.0
2012-02-15 11:20:00,59.73,59.75,59.61,59.66,27300.0,46.2984,46.3139,46.2054,46.2442,27300.0
2012-02-15 11:30:00,59.66,59.68,59.63,59.66,26800.0,46.2442,46.2597,46.2209,46.2442,26800.0
2012-02-15 11:40:00,59.66,59.71,59.64,59.66,19400.0,46.2442,46.2829,46.2287,46.2442,19400.0
2012-02-15 11:50:00,59.66,59.68,59.61,59.64,20700.0,46.2442,46.2597,46.2054,46.2287,20700.0
2012-02-15 12:00:00,59.63,59.7,59.63,59.65,35700.0,46.2209,46.2752,46.2209,46.2364,35700.0
2012-02-15 12:10:00,59.66,59.66,59.65,59.65,17400.0,46.2442,46.2442,46.2364,46.2364,17400.0
2012-02-15 12:20:00,59.65,59.67,59.65,59.65,16000.0,46.2364,46.2519,46.2364,46.2364,16000.0
2012-02-15 12:30:00,59.66,59.66,59.59,59.6,37300.0,46.2442,46.2442,46.1899,46.1976,37300.0
2012-02-15 12:40:00,59.59,59.64,59.57,59.59,96000.0,46.1899,46.2287,46.1744,46.1899,96000.0
2012-02-15 12:50:00,59.59,59.67,59.55,59.65,42500.0,46.1899,46.2519,46.1589,46.2364,42500.0
2012-02-15 13:00:00,59.61,59.66,59.57,59.61,28300.0,46.2054,46.2442,46.1744,46.2054,28300.0
2012-02-15 13:10:00,59.61,59.66,59.6,59.66,26100.0,46.2054,46.2442,46.1976,46.2442,26100.0
2012-02-15 13:20:00,59.67,59.67,59.63,59.67,17900.0,46.2519,46.2519,46.2209,46.2519,17900.0
2012-02-15 13:30:00,59.65,59.67,59.6,59.62,17900.0,46.2364,46.2519,46.1976,46.2131,17900.0
2012-02-15 13:40:00,59.62,59.62,59.56,59.61,26600.0,46.2131,46.2131,46.1666,46.2054,26600.0
2012-02-15 13:50:00,59.62,59.74,59.6,59.72,22300.0,46.2131,46.3062,46.1976,46.2907,22300.0
2012-02-15 14:00:00,59.72,59.74,59.6,59.62,41400.0,46.2907,46.3062,46.1976,46.2131,41400.0
2012-02-15 14:10:00,59.62,59.64,59.57,59.59,41500.0,46.2131,46.2287,46.1744,46.1899,41500.0
2012-02-15 14:20:00,59.6,59.76,59.59,59.73,36500.0,46.1976,46.3217,46.1899,46.2984,36500.0
2012-02-15 14:30:00,59.73,59.78,59.68,59.74,31400.0,46.2984,46.3372,46.2597,46.3062,31400.0
2012-02-15 14:40:00,59.73,59.78,59.69,59.75,23900.0,46.2984,46.3372,46.2674,46.3139,23900.0
2012-02-15 14:50:00,59.76,59.82,59.64,59.66,48700.0,46.3217,46.3682,46.2287,46.2442,48700.0
2012-02-15 15:00:00,59.67,59.71,59.61,59.69,61800.0,46.2519,46.2829,46.2054,46.2674,61800.0
2012-02-15 15:10:00,59.69,59.72,59.63,59.64,74300.0,46.2674,46.2907,46.2209,46.2287,74300.0
2012-02-15 15:20:00,59.65,59.71,59.62,59.65,37500.0,46.2364,46.2829,46.2131,46.2364,37500.0
2012-02-15 15:30:00,59.63,59.69,59.61,59.63,33600.0,46.2209,46.2674,46.2054,46.2209,33600.0
2012-02-15 15:40:00,59.62,59.72,59.61,59.63,46500.0,46.2131,46.2907,46.2054,46.2209,46500.0
2012-02-15 15:50:00,59.62,59.67,59.58,59.67,96300.0,46.2131,46.2519,46.1821,46.2519,96300.0
2012-02-16 09:30:00,59.83,59.85,59.55,59.56,73800.0,46.3759,46.3914,46.1589,46.1666,73800.0
2012-02-16 09:40:00,59.59,59.65,59.5,59.5,23600.0,46.1899,46.2364,46.1201,46.1201,23600.0
2012-02-16 09:50:00,59.51,59.55,59.35,59.48,45000.0,46.1279,46.1589,46.0039,46.1046,45000.0
2012-02-16 10:00:00,59.5,59.6,59.48,59.5,35100.0,46.1201,46.1976,46.1046,46.1201,35100.0
2012-02-16 10:10:00,59.5,59.51,59.36,59.41,49900.0,46.1201,46.1279,46.0116,46.0504,49900.0
2012-02-16 10:20:00,59.42,59.5,59.4,59.43,13900.0,46.0581,46.1201,46.0426,46.0659,13900.0
2012-02-16 10:30:00,59.43,59.45,59.36,59.36,23600.0,46.0659,46.0814,46.0116,46.0116,23600.0
2012-02-16 10:40:00,59.35,59.35,59.17,59.22,42700.0,46.0039,46.0039,45.8643,45.9031,42700.0
2012-02-16 10:50:00,59.22,59.25,59.19,59.21,38900.0,45.9031,45.9264,45.8798,45.8953,38900.0
2012-02-16 11:00:00,59.21,59.22,59.12,59.19,41300.0,45.8953,45.9031,45.8256,45.8798,41300.0
2012-02-16 11:10:00,59.19,59.25,59.12,59.12,70700.0,45.8798,45.9264,45.8256,45.8256,70700.0
2012-02-16 11:20:00,59.12,59.13,59.03,59.1,45900.0,45.8256,45.8333,45.7558,45.8101,45900.0
2012-02-16 11:30:00,59.11,59.2,59.08,59.16,72400.0,45.8178,45.8876,45.7946,45.8566,72400.0
2012-02-16 11:40:00,59.17,59.32,59.16,59.3,154400.0,45.8643,45.9806,45.8566,45.9651,154400.0
2012-02-16 11:50:00,59.29,59.35,59.26,59.31,21100.0,45.9574,46.0039,45.9341,45.9729,21100.0
2012-02-16 12:00:00,59.3,59.34,59.28,59.32,30800.0,45.9651,45.9961,45.9496,45.9806,30800.0
2012-02-16 12:10:00,59.31,59.36,59.29,59.36,19500.0,45.9729,46.0116,45.9574,46.0116,19500.0
2012-02-16 12:20:00,59.35,59.45,59.35,59.45,40900.0,46.0039,46.0814,46.0039,46.0814,40900.0
2012-02-16 12:30:00,59.45,59.5,59.43,59.49,29500.0,46.0814,46.1201,46.0659,46.1124,29500.0
2012-02-16 12:40:00,59.48,59.49,59.43,59.48,25000.0,46.1046,46.1124,46.0659,46.1046,25000.0
2012-02-16 12:50:00,59.48,59.52,59.48,59.52,48100.0,46.1046,46.1356,46.1046,46.1356,48100.0
2012-02-16 13:00:00,59.53,59.6,59.51,59.59,42100.0,46.1434,46.1976,46.1279,46.1899,42100.0
2012-02-16 13:10:00,59.59,59.62,59.55,59.57,36700.0,46.1899,46.2131,46.1589,46.1744,36700.0
2012-02-16 13:20:00,59.57,59.57,59.48,59.5,15400.0,46.1744,46.1744,46.1046,46.1201,15400.0
2012-02-16 13:30:00,59.5,59.58,59.49,59.55,18300.0,46.1201,46.1821,46.1124,46.1589,18300.0
2012-02-16 13:40:00,59.55,59.55,59.5,59.54,17000.0,46.1589,46.1589,46.1201,46.1511,17000.0
2012-02-16 13:50:00,59.55,59.57,59.52,59.57,13600.0,46.1589,46.1744,46.1356,46.1744,13600.0
2012-02-16 14:00:00,59.57,59.63,59.57,59.63,31700.0,46.1744,46.2209,46.1744,46.2209,31700.0
2012-02-16 14:10:00,59.63,59.64,59.57,59.57,20600.0,46.2209,46.2287,46.1744,46.1744,20600.0
2012-02-16 14:20:00,59.57,59.64,59.55,59.63,25500.0,46.1744,46.2287,46.1589,46.2209,25500.0
2012-02-16 14:30:00,59.64,59.69,59.63,59.64,14700.0,46.2287,46.2674,46.2209,46.2287,14700.0
2012-02-16 14:40:00,59.64,59.64,59.6,59.6,11900.0,46.2287,46.2287,46.1976,46.1976,11900.0
2012-02-16 14:50:00,59.61,59.67,59.61,59.63,36700.0,46.2054,46.2519,46.2054,46.2209,36700.0
2012-02-16 15:00:00,59.63,59.67,59.62,59.62,21600.0,46.2209,46.2519,46.2131,46.2131,21600.0
2012-02-16 15:10:00,59.63,59.64,59.58,59.61,39100.0,46.2209,46.2287,46.1821,46.2054,39100.0
2012-02-16 15:20:00,59.6,59.65,59.6,59.61,40700.0,46.1976,46.2364,46.1976,46.2054,40700.0
2012-02-16 15:30:00,59.61,59.64,59.6,59.62,40300.0,46.2054,46.2287,46.1976,46.2131,40300.0
2012-02-16 15:40:00,59.61,59.67,59.6,59.63,72000.0,46.2054,46.2519,46.1976,46.2209,72000.0
2012-02-16 15:50:00,59.62,59.69,59.6,59.66,132500.0,46.2131,46.2674,46.1976,46.2442,132500.0
2012-02-17 09:30:00,60.05,60.07,59.48,59.83,282500.0,46.5465,46.562,46.1046,46.3759,282500.0
2012-02-17 09:40:00,59.83,59.99,59.68,59.86,54200.0,46.3759,46.4999,46.2597,46.3992,54200.0
2012-02-17 09:50:00,59.87,59.87,59.75,59.78,21200.0,46.4069,46.4069,46.3139,46.3372,21200.0
2012-02-17 10:00:00,59.8,59.81,59.73,59.74,16500.0,46.3527,46.3604,46.2984,46.3062,16500.0
2012-02-17 10:10:00,59.74,59.92,59.73,59.9,18300.0,46.3062,46.4457,46.2984,46.4302,18300.0
2012-02-17 10:20:00,59.91,59.99,59.9,59.98,17200.0,46.4379,46.4999,46.4302,46.4922,17200.0
2012-02-17 10:30:00,59.98,59.99,59.96,59.99,16100.0,46.4922,46.4999,46.4767,46.4999,16100.0
2012-02-17 10:40:00,59.99,60.03,59.95,59.99,22100.0,46.4999,46.531,46.4689,46.4999,22100.0
2012-02-17 10:50:00,59.99,60.08,59.99,60.02,23400.0,46.4999,46.5697,46.4999,46.5232,23400.0
2012-02-17 11:00:00,60.03,60.04,59.95,60.03,21500.0,46.531,46.5387,46.4689,46.531,21500.0
2012-02-17 11:10:00,60.03,60.14,60.03,60.13,39500.0,46.531,46.6162,46.531,46.6085,39500.0
2012-02-17 11:20:00,60.12,60.2,60.11,60.2,20700.0,46.6007,46.6627,46.593,46.6627,20700.0
2012-02-17 11:30:00,60.19,60.2,60.15,60.16,14500.0,46.655,46.6627,46.624,46.6317,14500.0
2012-02-17 11:40:00,60.16,60.2,60.16,60.19,12600.0,46.6317,46.6627,46.6317,46.655,12600.0
2012-02-17 11:50:00,60.19,60.19,60.16,60.18,8900.0,46.655,46.655,46.6317,46.6472,8900.0
2012-02-17 12:00:00,60.18,60.18,60.11,60.12,7300.0,46.6472,46.6472,46.593,46.6007,7300.0
2012-02-17 12:10:00,60.11,60.11,60.07,60.08,8200.0,46.593,46.593,46.562,46.5697,8200.0
2012-02-17 12:20:00,60.08,60.08,60.0,60.01,5000.0,46.5697,46.5697,46.5077,46.5154,5000.0
2012-02-17 12:30:00,60.01,60.03,60.0,60.02,7900.0,46.5154,46.531,46.5077,46.5232,7900.0
2012-02-17 12:40:00,60.02,60.04,60.01,60.02,6300.0,46.5232,46.5387,46.5154,46.5232,6300.0
2012-02-17 12:50:00,60.02,60.03,60.01,60.02,3900.0,46.5232,46.531,46.5154,46.5232,3900.0
2012-02-17 13:00:00,60.0,60.0,59.95,59.96,8900.0,46.5077,46.5077,46.4689,46.4767,8900.0
2012-02-17 13:10:00,59.97,59.99,59.92,59.92,7800.0,46.4844,46.4999,46.4457,46.4457,7800.0
2012-02-17 13:20:00,59.93,59.97,59.93,59.94,5500.0,46.4534,46.4844,46.4534,46.4612,5500.0
2012-02-17 13:30:00,59.93,59.97,59.91,59.97,20100.0,46.4534,46.4844,46.4379,46.4844,20100.0
2012-02-17 13:40:00,59.97,60.0,59.96,60.0,18900.0,46.4844,46.5077,46.4767,46.5077,18900.0
2012-02-17 13:50:00,59.99,60.02,59.99,60.0,17400.0,46.4999,46.5232,46.4999,46.5077,17400.0
2012-02-17 14:00:00,60.0,60.0,59.98,59.99,15500.0,46.5077,46.5077,46.4922,46.4999,15500.0
2012-02-17 14:10:00,60.0,60.0,59.96,59.99,7900.0,46.5077,46.5077,46.4767,46.4999,7900.0
2012-02-17 14:20:00,59.98,60.0,59.98,59.98,6900.0,46.4922,46.5077,46.4922,46.4922,6900.0
2012-02-17 14:30:00,59.98,60.04,59.98,60.03,11400.0,46.4922,46.5387,46.4922,46.531,11400.0
2012-02-17 14:40:00,60.04,60.05,59.99,60.04,24500.0,46.5387,46.5465,46.4999,46.5387,24500.0
2012-02-17 14:50:00,60.03,60.09,60.03,60.08,13000.0,46.531,46.5775,46.531,46.5697,13000.0
2012-02-17 15:00:00,60.08,60.09,60.05,60.08,15700.0,46.5697,46.5775,46.5465,46.5697,15700.0
2012-02-17 15:10:00,60.07,60.13,60.07,60.13,16800.0,46.562,46.6085,46.562,46.6085,16800.0
2012-02-17 15:20:00,60.12,60.17,60.11,60.13,29800.0,46.6007,46.6395,46.593,46.6085,29800.0
2012-02-17 15:30:00,60.13,60.14,60.02,60.09,41800.0,46.6085,46.6162,46.5232,46.5775,41800.0
2012-02-17 15:40:00,60.07,60.13,60.01,60.1,41300.0,46.562,46.6085,46.5154,46.5852,41300.0
2012-02-17 15:50:00,60.11,60.12,60.03,60.07,90800.0,46.593,46.6007,46.531,46.562,90800.0
2012-02-21 09:30:00,60.11,60.2,59.97,60.12,57000.0,46.593,46.6627,46.4844,46.6007,57000.0
2012-02-21 09:40:00,60.13,60.26,59.95,60.02,64900.0,46.6085,46.7092,46.4689,46.5232,64900.0
2012-02-21 09:50:00,60.02,60.14,60.02,60.14,58800.0,46.5232,46.6162,46.5232,46.6162,58800.0
2012-02-21 10:00:00,60.15,60.15,59.96,59.96,110000.0,46.624,46.624,46.4767,46.4767,110000.0
2012-02-21 10:10:00,59.96,60.01,59.87,60.0,34100.0,46.4767,46.5154,46.4069,46.5077,34100.0
2012-02-21 10:20:00,60.0,60.06,59.9,59.96,31100.0,46.5077,46.5542,46.4302,46.4767,31100.0
2012-02-21 10:30:00,59.97,60.0,59.93,59.98,43500.0,46.4844,46.5077,46.4534,46.4922,43500.0
2012-02-21 10:40:00,59.97,60.0,59.95,59.96,18100.0,46.4844,46.5077,46.4689,46.4767,18100.0
2012-02-21 10:50:00,59.95,59.99,59.94,59.98,15800.0,46.4689,46.4999,46.4612,46.4922,15800.0
2012-02-21 11:00:00,59.99,60.0,59.95,60.0,24800.0,46.4999,46.5077,46.4689,46.5077,24800.0
2012-02-21 11:10:00,60.0,60.0,59.97,60.0,27100.0,46.5077,46.5077,46.4844,46.5077,27100.0
2012-02-21 11:20:00,60.0,60.09,60.0,60.09,13200.0,46.5077,46.5775,46.5077,46.5775,13200.0
2012-02-21 11:30:00,60.08,60.09,60.04,60.09,13500.0,46.5697,46.5775,46.5387,46.5775,13500.0
2012-02-21 11:40:00,60.09,60.18,60.09,60.18,13400.0,46.5775,46.6472,46.5775,46.6472,13400.0
2012-02-21 11:50:00,60.18,60.19,60.15,60.19,9400.0,46.6472,46.655,46.624,46.655,9400.0
2012-02-21 12:00:00,60.19,60.38,60.19,60.33,36600.0,46.655,46.8022,46.655,46.7635,36600.0
2012-02-21 12:10:00,60.34,60.34,60.22,60.23,17000.0,46.7712,46.7712,46.6782,46.686,17000.0
2012-02-21 12:20:00,60.23,60.23,60.11,60.11,55500.0,46.686,46.686,46.593,46.593,55500.0
2012-02-21 12:30:00,60.1,60.1,60.01,60.01,32200.0,46.5852,46.5852,46.5154,46.5154,32200.0
2012-02-21 12:40:00,60.02,60.02,59.95,60.0,24300.0,46.5232,46.5232,46.4689,46.5077,24300.0
2012-02-21 12:50:00,60.01,60.1,60.0,60.06,18400.0,46.5154,46.5852,46.5077,46.5542,18400.0
2012-02-21 13:00:00,60.06,60.14,60.05,60.14,10300.0,46.5542,46.6162,46.5465,46.6162,10300.0
2012-02-21 13:10:00,60.15,60.2,60.15,60.2,7600.0,46.624,46.6627,46.624,46.6627,7600.0
2012-02-21 13:20:00,60.21,60.22,60.2,60.22,7600.0,46.6705,46.6782,46.6627,46.6782,7600.0
2012-02-21 13:30:00,60.21,60.22,60.21,60.21,6600.0,46.6705,46.6782,46.6705,46.6705,6600.0
2012-02-21 13:40:00,60.21,60.21,60.1,60.11,20200.0,46.6705,46.6705,46.5852,46.593,20200.0
2012-02-21 13:50:00,60.12,60.16,60.08,60.08,19800.0,46.6007,46.6317,46.5697,46.5697,19800.0
2012-02-21 14:00:00,60.08,60.09,59.98,59.98,74900.0,46.5697,46.5775,46.4922,46.4922,74900.0
2012-02-21 14:10:00,59.99,59.99,59.91,59.98,17000.0,46.4999,46.4999,46.4379,46.4922,17000.0
2012-02-21 14:20:00,59.98,59.98,59.84,59.84,53800.0,46.4922,46.4922,46.3837,46.3837,53800.0
2012-02-21 14:30:00,59.85,59.85,59.72,59.72,34500.0,46.3914,46.3914,46.2907,46.2907,34500.0
2012-02-21 14:40:00,59.72,59.78,59.71,59.77,14500.0,46.2907,46.3372,46.2829,46.3294,14500.0
2012-02-21 14:50:00,59.76,59.76,59.64,59.69,40300.0,46.3217,46.3217,46.2287,46.2674,40300.0
2012-02-21 15:00:00,59.7,59.74,59.67,59.73,22600.0,46.2752,46.3062,46.2519,46.2984,22600.0
2012-02-21 15:10:00,59.73,59.79,59.73,59.78,22200.0,46.2984,46.3449,46.2984,46.3372,22200.0
2012-02-21 15:20:00,59.78,59.84,59.76,59.81,42800.0,46.3372,46.3837,46.3217,46.3604,42800.0
2012-02-21 15:30:00,59.82,59.82,59.74,59.82,45000.0,46.3682,46.3682,46.3062,46.3682,45000.0
2012-02-21 15:40:00,59.82,59.9,59.79,59.85,64100.0,46.3682,46.4302,46.3449,46.3914,64100.0
2012-02-21 15:50:00,59.86,59.9,59.83,59.89,53300.0,46.3992,46.4302,46.3759,46.4224,53300.0
2012-02-22 09:30:00,59.72,59.84,59.57,59.77,42100.0,46.2907,46.3837,46.1744,46.3294,42100.0
2012-02-22 09:40:00,59.77,59.9,59.6,59.63,37400.0,46.3294,46.4302,46.1976,46.2209,37400.0
2012-02-22 09:50:00,59.63,59.84,59.62,59.84,19400.0,46.2209,46.3837,46.2131,46.3837,19400.0
2012-02-22 10:00:00,59.82,59.82,59.68,59.68,22800.0,46.3682,46.3682,46.2597,46.2597,22800.0
2012-02-22 10:10:00,59.68,59.93,59.68,59.86,27100.0,46.2597,46.4534,46.2597,46.3992,27100.0
2012-02-22 10:20:00,59.85,60.02,59.83,60.0,86700.0,46.3914,46.5232,46.3759,46.5077,86700.0
2012-02-22 10:30:00,60.0,60.02,59.9,59.91,34500.0,46.5077,46.5232,46.4302,46.4379,34500.0
2012-02-22 10:40:00,59.91,60.06,59.91,60.05,39300.0,46.4379,46.5542,46.4379,46.5465,39300.0
2012-02-22 10:50:00,60.04,60.09,59.98,60.02,38700.0,46.5387,46.5775,46.4922,46.5232,38700.0
2012-02-22 11:00:00,60.01,60.03,59.97,60.02,47900.0,46.5154,46.531,46.4844,46.5232,47900.0
2012-02-22 11:10:00,60.02,60.03,59.98,60.01,23500.0,46.5232,46.531,46.4922,46.5154,23500.0
2012-02-22 11:20:00,60.01,60.08,59.98,60.03,22300.0,46.5154,46.5697,46.4922,46.531,22300.0
2012-02-22 11:30:00,60.03,60.05,59.96,60.01,48100.0,46.531,46.5465,46.4767,46.5154,48100.0
2012-02-22 11:40:00,60.01,60.01,59.95,59.96,41300.0,46.5154,46.5154,46.4689,46.4767,41300.0
2012-02-22 11:50:00,59.96,60.0,59.91,59.99,31500.0,46.4767,46.5077,46.4379,46.4999,31500.0
2012-02-22 12:00:00,59.99,60.02,59.96,59.96,26700.0,46.4999,46.5232,46.4767,46.4767,26700.0
2012-02-22 12:10:00,59.96,59.99,59.95,59.99,20400.0,46.4767,46.4999,46.4689,46.4999,20400.0
2012-02-22 12:20:00,59.99,60.1,59.98,60.09,76700.0,46.4999,46.5852,46.4922,46.5775,76700.0
2012-02-22 12:30:00,60.09,60.09,60.01,60.07,15200.0,46.5775,46.5775,46.5154,46.562,15200.0
2012-02-22 12:40:00,60.07,60.12,60.06,60.07,46200.0,46.562,46.6007,46.5542,46.562,46200.0
2012-02-22 12:50:00,60.06,60.11,60.03,60.08,12100.0,46.5542,46.593,46.531,46.5697,12100.0
2012-02-22 13:00:00,60.08,60.16,60.06,60.16,12200.0,46.5697,46.6317,46.5542,46.6317,12200.0
2012-02-22 13:10:00,60.17,60.3,60.17,60.3,27100.0,46.6395,46.7402,46.6395,46.7402,27100.0
2012-02-22 13:20:00,60.3,60.34,60.28,60.3,49200.0,46.7402,46.7712,46.7247,46.7402,49200.0
2012-02-22 13:30:00,60.31,60.31,60.22,60.23,28500.0,46.748,46.748,46.6782,46.686,28500.0
2012-02-22 13:40:00,60.22,60.23,60.16,60.16,20900.0,46.6782,46.686,46.6317,46.6317,20900.0
2012-02-22 13:50:00,60.17,60.22,60.13,60.14,23300.0,46.6395,46.6782,46.6085,46.6162,23300.0
2012-02-22 14:00:00,60.14,60.17,60.12,60.12,18600.0,46.6162,46.6395,46.6007,46.6007,18600.0
2012-02-22 14:10:00,60.13,60.21,60.1,60.21,29900.0,46.6085,46.6705,46.5852,46.6705,29900.0
2012-02-22 14:20:00,60.21,60.23,60.1,60.11,32600.0,46.6705,46.686,46.5852,46.593,32600.0
2012-02-22 14:30:00,60.12,60.14,60.05,60.08,40200.0,46.6007,46.6162,46.5465,46.5697,40200.0
2012-02-22 14:40:00,60.08,60.08,60.02,60.06,24800.0,46.5697,46.5697,46.5232,46.5542,24800.0
2012-02-22 14:50:00,60.06,60.08,60.01,60.02,31700.0,46.5542,46.5697,46.5154,46.5232,31700.0
2012-02-22 15:00:00,60.01,60.05,59.97,60.01,33500.0,46.5154,46.5465,46.4844,46.5154,33500.0
2012-02-22 15:10:00,60.01,60.05,60.0,60.05,27300.0,46.5154,46.5465,46.5077,46.5465,27300.0
2012-02-22 15:20:00,60.03,60.06,60.0,60.04,25300.0,46.531,46.5542,46.5077,46.5387,25300.0
2012-02-22 15:30:00,60.04,60.05,60.01,60.03,36500.0,46.5387,46.5465,46.5154,46.531,36500.0
2012-02-22 15:40:00,60.03,60.05,59.96,59.99,91000.0,46.531,46.5465,46.4767,46.4999,91000.0
2012-02-22 15:50:00,59.98,60.04,59.98,60.03,100600.0,46.4922,46.5387,46.4922,46.531,100600.0
2012-02-23 09:30:00,59.35,59.65,59.28,59.51,116400.0,46.3897,46.6242,46.335,46.5147,116400.0
2012-02-23 09:40:00,59.5,59.58,59.42,59.57,79200.0,46.5069,46.5694,46.4444,46.5616,79200.0
2012-02-23 09:50:00,59.59,59.6,59.48,59.52,93700.0,46.5773,46.5851,46.4913,46.5226,93700.0
2012-02-23 10:00:00,59.52,59.56,59.49,59.53,78400.0,46.5226,46.5538,46.4991,46.5304,78400.0
2012-02-23 10:10:00,59.53,59.63,59.5,59.59,30700.0,46.5304,46.6085,46.5069,46.5773,30700.0
2012-02-23 10:20:00,59.58,59.62,59.53,59.55,50200.0,46.5694,46.6007,46.5304,46.546,50200.0
2012-02-23 10:30:00,59.55,59.57,59.5,59.52,24500.0,46.546,46.5616,46.5069,46.5226,24500.0
2012-02-23 10:40:00,59.51,59.59,59.48,59.55,75500.0,46.5147,46.5773,46.4913,46.546,75500.0
2012-02-23 10:50:00,59.55,59.68,59.55,59.67,17200.0,46.546,46.6476,46.546,46.6398,17200.0
2012-02-23 11:00:00,59.67,59.69,59.61,59.61,17000.0,46.6398,46.6554,46.5929,46.5929,17000.0
2012-02-23 11:10:00,59.61,59.73,59.61,59.62,22900.0,46.5929,46.6867,46.5929,46.6007,22900.0
2012-02-23 11:20:00,59.62,59.69,59.62,59.69,17100.0,46.6007,46.6554,46.6007,46.6554,17100.0
2012-02-23 11:30:00,59.68,59.72,59.67,59.67,13900.0,46.6476,46.6789,46.6398,46.6398,13900.0
2012-02-23 11:40:00,59.68,59.71,59.61,59.71,23800.0,46.6476,46.6711,46.5929,46.6711,23800.0
2012-02-23 11:50:00,59.71,59.8,59.71,59.75,15000.0,46.6711,46.7414,46.6711,46.7023,15000.0
2012-02-23 12:00:00,59.75,59.77,59.66,59.67,18900.0,46.7023,46.718,46.632,46.6398,18900.0
2012-02-23 12:10:00,59.67,59.72,59.66,59.69,8800.0,46.6398,46.6789,46.632,46.6554,8800.0
2012-02-23 12:20:00,59.68,59.7,59.66,59.69,18700.0,46.6476,46.6632,46.632,46.6554,18700.0
2012-02-23 12:30:00,59.69,59.7,59.61,59.62,11300.0,46.6554,46.6632,46.5929,46.6007,11300.0
2012-02-23 12:40:00,59.61,59.63,59.55,59.55,9600.0,46.5929,46.6085,46.546,46.546,9600.0
2012-02-23 12:50:00,59.55,59.56,59.52,59.56,12800.0,46.546,46.5538,46.5226,46.5538,12800.0
2012-02-23 13:00:00,59.56,59.63,59.55,59.62,15700.0,46.5538,46.6085,46.546,46.6007,15700.0
2012-02-23 13:10:00,59.62,59.65,59.59,59.61,20200.0,46.6007,46.6242,46.5773,46.5929,20200.0
2012-02-23 13:20:00,59.61,59.64,59.56,59.59,9700.0,46.5929,46.6163,46.5538,46.5773,9700.0
2012-02-23 13:30:00,59.59,59.6,59.54,59.54,16000.0,46.5773,46.5851,46.5382,46.5382,16000.0
2012-02-23 13:40:00,59.55,59.61,59.53,59.59,16500.0,46.546,46.5929,46.5304,46.5773,16500.0
2012-02-23 13:50:00,59.59,59.62,59.55,59.62,23200.0,46.5773,46.6007,46.546,46.6007,23200.0
2012-02-23 14:00:00,59.63,59.64,59.58,59.6,25000.0,46.6085,46.6163,46.5694,46.5851,25000.0
2012-02-23 14:10:00,59.6,59.64,59.6,59.63,17600.0,46.5851,46.6163,46.5851,46.6085,17600.0
2012-02-23 14:20:00,59.63,59.67,59.62,59.66,17700.0,46.6085,46.6398,46.6007,46.632,17700.0
2012-02-23 14:30:00,59.66,59.72,59.64,59.72,23800.0,46.632,46.6789,46.6163,46.6789,23800.0
2012-02-23 14:40:00,59.71,59.72,59.61,59.64,23200.0,46.6711,46.6789,46.5929,46.6163,23200.0
2012-02-23 14:50:00,59.65,59.67,59.62,59.67,20100.0,46.6242,46.6398,46.6007,46.6398,20100.0
2012-02-23 15:00:00,59.67,59.73,59.64,59.72,19600.0,46.6398,46.6867,46.6163,46.6789,19600.0
2012-02-23 15:10:00,59.72,59.78,59.72,59.75,32500.0,46.6789,46.7258,46.6789,46.7023,32500.0
2012-02-23 15:20:00,59.76,59.76,59.71,59.73,23300.0,46.7101,46.7101,46.6711,46.6867,23300.0
2012-02-23 15:30:00,59.73,59.76,59.66,59.68,54800.0,46.6867,46.7101,46.632,46.6476,54800.0
2012-02-23 15:40:00,59.67,59.67,59.61,59.66,46800.0,46.6398,46.6398,46.5929,46.632,46800.0
2012-02-23 15:50:00,59.65,59.7,59.61,59.61,63800.0,46.6242,46.6632,46.5929,46.5929,63800.0
2012-02-24 09:30:00,59.67,59.97,59.56,59.97,43200.0,46.6398,46.8743,46.5538,46.8743,43200.0
2012-02-24 09:40:00,59.98,60.08,59.92,59.99,54800.0,46.8821,46.9603,46.8352,46.8899,54800.0
2012-02-24 09:50:00,60.0,60.06,59.95,60.01,17000.0,46.8977,46.9446,46.8587,46.9055,17000.0
2012-02-24 10:00:00,60.02,60.11,60.02,60.11,42100.0,46.9134,46.9837,46.9134,46.9837,42100.0
2012-02-24 10:10:00,60.11,60.45,60.05,60.17,81400.0,46.9837,47.2495,46.9368,47.0306,81400.0
2012-02-24 10:20:00,60.16,60.29,60.15,60.28,23800.0,47.0228,47.1244,47.015,47.1166,23800.0
2012-02-24 10:30:00,60.29,60.43,60.27,60.43,22100.0,47.1244,47.2338,47.1088,47.2338,22100.0
2012-02-24 10:40:00,60.44,60.52,60.41,60.51,31400.0,47.2416,47.3042,47.2182,47.2964,31400.0
2012-02-24 10:50:00,60.51,60.54,60.45,60.54,24400.0,47.2964,47.3198,47.2495,47.3198,24400.0
2012-02-24 11:00:00,60.54,60.63,60.54,60.62,57000.0,47.3198,47.3902,47.3198,47.3823,57000.0
2012-02-24 11:10:00,60.62,60.68,60.57,60.6,33000.0,47.3823,47.4292,47.3433,47.3667,33000.0
2012-02-24 11:20:00,60.6,60.64,60.6,60.64,15900.0,47.3667,47.398,47.3667,47.398,15900.0
2012-02-24 11:30:00,60.64,60.64,60.6,60.64,18800.0,47.398,47.398,47.3667,47.398,18800.0
2012-02-24 11:40:00,60.64,60.78,60.63,60.75,77800.0,47.398,47.5074,47.3902,47.484,77800.0
2012-02-24 11:50:00,60.73,60.74,60.7,60.74,16200.0,47.4683,47.4761,47.4449,47.4761,16200.0
2012-02-24 12:00:00,60.74,60.75,60.71,60.75,28400.0,47.4761,47.484,47.4527,47.484,28400.0
2012-02-24 12:10:00,60.75,60.75,60.66,60.67,23700.0,47.484,47.484,47.4136,47.4214,23700.0
2012-02-24 12:20:00,60.66,60.71,60.62,60.64,35000.0,47.4136,47.4527,47.3823,47.398,35000.0
2012-02-24 12:30:00,60.65,60.65,60.59,60.63,9200.0,47.4058,47.4058,47.3589,47.3902,9200.0
2012-02-24 12:40:00,60.63,60.65,60.62,60.63,8500.0,47.3902,47.4058,47.3823,47.3902,8500.0
2012-02-24 12:50:00,60.63,60.63,60.52,60.55,21600.0,47.3902,47.3902,47.3042,47.3276,21600.0
2012-02-24 13:00:00,60.54,60.58,60.54,60.54,9400.0,47.3198,47.3511,47.3198,47.3198,9400.0
2012-02-24 13:10:00,60.54,60.55,60.48,60.48,28300.0,47.3198,47.3276,47.2729,47.2729,28300.0
2012-02-24 13:20:00,60.48,60.49,60.45,60.47,28300.0,47.2729,47.2807,47.2495,47.2651,28300.0
2012-02-24 13:30:00,60.47,60.5,60.41,60.41,66100.0,47.2651,47.2885,47.2182,47.2182,66100.0
2012-02-24 13:40:00,60.41,60.41,60.35,60.36,12400.0,47.2182,47.2182,47.1713,47.1791,12400.0
2012-02-24 13:50:00,60.36,60.38,60.35,60.36,14200.0,47.1791,47.1948,47.1713,47.1791,14200.0
2012-02-24 14:00:00,60.36,60.4,60.33,60.35,22900.0,47.1791,47.2104,47.1557,47.1713,22900.0
2012-02-24 14:10:00,60.35,60.35,60.24,60.25,14100.0,47.1713,47.1713,47.0853,47.0931,14100.0
2012-02-24 14:20:00,60.24,60.25,60.14,60.15,15900.0,47.0853,47.0931,47.0072,47.015,15900.0
2012-02-24 14:30:00,60.14,60.14,60.08,60.11,21600.0,47.0072,47.0072,46.9603,46.9837,21600.0
2012-02-24 14:40:00,60.11,60.11,60.07,60.11,22100.0,46.9837,46.9837,46.9524,46.9837,22100.0
2012-02-24 14:50:00,60.11,60.11,60.04,60.06,19300.0,46.9837,46.9837,46.929,46.9446,19300.0
2012-02-24 15:00:00,60.06,60.07,60.01,60.04,22400.0,46.9446,46.9524,46.9055,46.929,22400.0
2012-02-24 15:10:00,60.05,60.05,60.0,60.04,18600.0,46.9368,46.9368,46.8977,46.929,18600.0
2012-02-24 15:20:00,60.05,60.07,60.04,60.04,20000.0,46.9368,46.9524,46.929,46.929,20000.0
2012-02-24 15:30:00,60.04,60.05,59.98,60.03,47800.0,46.929,46.9368,46.8821,46.9212,47800.0
2012-02-24 15:40:00,60.03,60.03,59.89,59.89,66000.0,46.9212,46.9212,46.8118,46.8118,66000.0
2012-02-24 15:50:00,59.89,59.93,59.86,59.92,148000.0,46.8118,46.843,46.7883,46.8352,148000.0
2012-02-27 09:30:00,59.5,59.67,59.5,59.64,79100.0,46.5069,46.6398,46.5069,46.6163,79100.0
2012-02-27 09:40:00,59.66,59.8,59.56,59.61,89500.0,46.632,46.7414,46.5538,46.5929,89500.0
2012-02-27 09:50:00,59.6,59.69,59.6,59.66,35100.0,46.5851,46.6554,46.5851,46.632,35100.0
2012-02-27 10:00:00,59.67,59.71,59.59,59.71,63900.0,46.6398,46.6711,46.5773,46.6711,63900.0
2012-02-27 10:10:00,59.71,59.76,59.65,59.75,26000.0,46.6711,46.7101,46.6242,46.7023,26000.0
2012-02-27 10:20:00,59.76,59.76,59.63,59.67,37700.0,46.7101,46.7101,46.6085,46.6398,37700.0
2012-02-27 10:30:00,59.67,59.84,59.67,59.83,25400.0,46.6398,46.7727,46.6398,46.7649,25400.0
2012-02-27 10:40:00,59.83,59.99,59.82,59.97,35000.0,46.7649,46.8899,46.757,46.8743,35000.0
2012-02-27 10:50:00,59.99,60.14,59.99,60.03,35700.0,46.8899,47.0072,46.8899,46.9212,35700.0
2012-02-27 11:00:00,60.03,60.2,60.03,60.2,21500.0,46.9212,47.0541,46.9212,47.0541,21500.0
2012-02-27 11:10:00,60.18,60.19,60.11,60.19,30700.0,47.0384,47.0462,46.9837,47.0462,30700.0
2012-02-27 11:20:00,60.19,60.3,60.18,60.26,32100.0,47.0462,47.1322,47.0384,47.101,32100.0
2012-02-27 11:30:00,60.27,60.28,60.23,60.24,15600.0,47.1088,47.1166,47.0775,47.0853,15600.0
2012-02-27 11:40:00,60.25,60.28,60.23,60.25,18500.0,47.0931,47.1166,47.0775,47.0931,18500.0
2012-02-27 11:50:00,60.26,60.3,60.23,60.3,14500.0,47.101,47.1322,47.0775,47.1322,14500.0
2012-02-27 12:00:00,60.3,60.57,60.3,60.44,65600.0,47.1322,47.3433,47.1322,47.2416,65600.0
2012-02-27 12:10:00,60.43,60.46,60.31,60.32,21700.0,47.2338,47.2573,47.14,47.1479,21700.0
2012-02-27 12:20:00,60.32,60.32,60.23,60.26,26500.0,47.1479,47.1479,47.0775,47.101,26500.0
2012-02-27 12:30:00,60.25,60.26,60.21,60.23,15900.0,47.0931,47.101,47.0619,47.0775,15900.0
2012-02-27 12:40:00,60.23,60.31,60.21,60.31,24900.0,47.0775,47.14,47.0619,47.14,24900.0
2012-02-27 12:50:00,60.32,60.4,60.32,60.39,36300.0,47.1479,47.2104,47.1479,47.2026,36300.0
2012-02-27 13:00:00,60.39,60.4,60.29,60.3,19600.0,47.2026,47.2104,47.1244,47.1322,19600.0
2012-02-27 13:10:00,60.31,60.38,60.31,60.38,12500.0,47.14,47.1948,47.14,47.1948,12500.0
2012-02-27 13:20:00,60.38,60.38,60.25,60.26,21100.0,47.1948,47.1948,47.0931,47.101,21100.0
2012-02-27 13:30:00,60.25,60.31,60.25,60.31,16200.0,47.0931,47.14,47.0931,47.14,16200.0
2012-02-27 13:40:00,60.32,60.37,60.25,60.25,21900.0,47.1479,47.1869,47.0931,47.0931,21900.0
2012-02-27 13:50:00,60.26,60.28,60.21,60.28,21300.0,47.101,47.1166,47.0619,47.1166,21300.0
2012-02-27 14:00:00,60.29,60.3,60.25,60.28,25800.0,47.1244,47.1322,47.0931,47.1166,25800.0
2012-02-27 14:10:00,60.28,60.35,60.27,60.3,21500.0,47.1166,47.1713,47.1088,47.1322,21500.0
2012-02-27 14:20:00,60.3,60.3,60.21,60.21,22800.0,47.1322,47.1322,47.0619,47.0619,22800.0
2012-02-27 14:30:00,60.22,60.22,60.17,60.2,17100.0,47.0697,47.0697,47.0306,47.0541,17100.0
2012-02-27 14:40:00,60.21,60.28,60.2,60.24,17400.0,47.0619,47.1166,47.0541,47.0853,17400.0
2012-02-27 14:50:00,60.25,60.25,60.21,60.22,14500.0,47.0931,47.0931,47.0619,47.0697,14500.0
2012-02-27 15:00:00,60.21,60.33,60.2,60.29,40000.0,47.0619,47.1557,47.0541,47.1244,40000.0
2012-02-27 15:10:00,60.29,60.29,60.18,60.22,35600.0,47.1244,47.1244,47.0384,47.0697,35600.0
2012-02-27 15:20:00,60.22,60.22,60.17,60.18,37500.0,47.0697,47.0697,47.0306,47.0384,37500.0
2012-02-27 15:30:00,60.18,60.23,60.16,60.17,40300.0,47.0384,47.0775,47.0228,47.0306,40300.0
2012-02-27 15:40:00,60.18,60.23,60.11,60.16,67900.0,47.0384,47.0775,46.9837,47.0228,67900.0
2012-02-27 15:50:00,60.15,60.18,60.06,60.08,107600.0,47.015,47.0384,46.9446,46.9603,107600.0
2012-02-28 09:30:00,60.04,60.05,59.56,59.75,60500.0,46.929,46.9368,46.5538,46.7023,60500.0
2012-02-28 09:40:00,59.75,59.95,59.67,59.82,31500.0,46.7023,46.8587,46.6398,46.757,31500.0
2012-02-28 09:50:00,59.82,59.92,59.74,59.91,25100.0,46.757,46.8352,46.6945,46.8274,25100.0
2012-02-28 10:00:00,59.91,59.95,59.65,59.65,37700.0,46.8274,46.8587,46.6242,46.6242,37700.0
2012-02-28 10:10:00,59.65,59.79,59.65,59.65,19100.0,46.6242,46.7336,46.6242,46.6242,19100.0
2012-02-28 10:20:00,59.65,59.7,59.64,59.66,16400.0,46.6242,46.6632,46.6163,46.632,16400.0
2012-02-28 10:30:00,59.66,59.8,59.66,59.73,31700.0,46.632,46.7414,46.632,46.6867,31700.0
2012-02-28 10:40:00,59.74,59.81,59.71,59.71,18900.0,46.6945,46.7492,46.6711,46.6711,18900.0
2012-02-28 10:50:00,59.72,59.72,59.59,59.63,19000.0,46.6789,46.6789,46.5773,46.6085,19000.0
2012-02-28 11:00:00,59.63,59.71,59.6,59.7,24700.0,46.6085,46.6711,46.5851,46.6632,24700.0
2012-02-28 11:10:00,59.7,59.76,59.68,59.76,26300.0,46.6632,46.7101,46.6476,46.7101,26300.0
2012-02-28 11:20:00,59.76,59.81,59.74,59.75,19200.0,46.7101,46.7492,46.6945,46.7023,19200.0
2012-02-28 11:30:00,59.76,59.8,59.74,59.76,15700.0,46.7101,46.7414,46.6945,46.7101,15700.0
2012-02-28 11:40:00,59.76,59.78,59.73,59.75,24700.0,46.7101,46.7258,46.6867,46.7023,24700.0
2012-02-28 11:50:00,59.75,59.81,59.7,59.81,30700.0,46.7023,46.7492,46.6632,46.7492,30700.0
2012-02-28 12:00:00,59.81,59.82,59.72,59.76,21400.0,46.7492,46.757,46.6789,46.7101,21400.0
2012-02-28 12:10:00,59.75,59.82,59.75,59.78,39900.0,46.7023,46.757,46.7023,46.7258,39900.0
2012-02-28 12:20:00,59.77,59.88,59.75,59.88,15900.0,46.718,46.8039,46.7023,46.8039,15900.0
2012-02-28 12:30:00,59.88,59.91,59.84,59.86,17500.0,46.8039,46.8274,46.7727,46.7883,17500.0
2012-02-28 12:40:00,59.88,59.91,59.84,59.86,13400.0,46.8039,46.8274,46.7727,46.7883,13400.0
2012-02-28 12:50:00,59.85,59.92,59.83,59.9,10200.0,46.7805,46.8352,46.7649,46.8196,10200.0
2012-02-28 13:00:00,59.89,59.89,59.82,59.82,12300.0,46.8118,46.8118,46.757,46.757,12300.0
2012-02-28 13:10:00,59.82,59.82,59.78,59.8,11200.0,46.757,46.757,46.7258,46.7414,11200.0
2012-02-28 13:20:00,59.79,59.79,59.75,59.75,10500.0,46.7336,46.7336,46.7023,46.7023,10500.0
2012-02-28 13:30:00,59.75,59.78,59.74,59.76,20500.0,46.7023,46.7258,46.6945,46.7101,20500.0
2012-02-28 13:40:00,59.77,59.8,59.74,59.75,16400.0,46.718,46.7414,46.6945,46.7023,16400.0
2012-02-28 13:50:00,59.74,59.79,59.72,59.76,34900.0,46.6945,46.7336,46.6789,46.7101,34900.0
2012-02-28 14:00:00,59.75,59.84,59.75,59.78,17600.0,46.7023,46.7727,46.7023,46.7258,17600.0
2012-02-28 14:10:00,59.78,59.78,59.74,59.78,18500.0,46.7258,46.7258,46.6945,46.7258,18500.0
2012-02-28 14:20:00,59.78,59.8,59.72,59.75,27000.0,46.7258,46.7414,46.6789,46.7023,27000.0
2012-02-28 14:30:00,59.75,59.83,59.75,59.78,13600.0,46.7023,46.7649,46.7023,46.7258,13600.0
2012-02-28 14:40:00,59.77,59.82,59.77,59.81,11200.0,46.718,46.757,46.718,46.7492,11200.0
2012-02-28 14:50:00,59.82,59.83,59.76,59.76,19200.0,46.757,46.7649,46.7101,46.7101,19200.0
2012-02-28 15:00:00,59.76,59.81,59.76,59.79,18000.0,46.7101,46.7492,46.7101,46.7336,18000.0
2012-02-28 15:10:00,59.79,59.9,59.75,59.89,34000.0,46.7336,46.8196,46.7023,46.8118,34000.0
2012-02-28 15:20:00,59.89,59.95,59.88,59.89,23900.0,46.8118,46.8587,46.8039,46.8118,23900.0
2012-02-28 15:30:00,59.88,59.91,59.82,59.91,34200.0,46.8039,46.8274,46.757,46.8274,34200.0
2012-02-28 15:40:00,59.91,59.92,59.85,59.86,50200.0,46.8274,46.8352,46.7805,46.7883,50200.0
2012-02-28 15:50:00,59.85,59.93,59.85,59.9,105500.0,46.7805,46.843,46.7805,46.8196,105500.0
2012-02-29 09:30:00,60.0,60.0,59.64,59.97,70600.0,46.8977,46.8977,46.6163,46.8743,70600.0
2012-02-29 09:40:00,59.94,60.16,59.92,60.1,43600.0,46.8508,47.0228,46.8352,46.9759,43600.0
2012-02-29 09:50:00,60.09,60.1,59.93,60.1,30400.0,46.9681,46.9759,46.843,46.9759,30400.0
2012-02-29 10:00:00,60.1,60.15,60.0,60.08,45100.0,46.9759,47.015,46.8977,46.9603,45100.0
2012-02-29 10:10:00,60.08,60.17,60.08,60.13,32600.0,46.9603,47.0306,46.9603,46.9993,32600.0
2012-02-29 10:20:00,60.14,60.2,60.09,60.19,43600.0,47.0072,47.0541,46.9681,47.0462,43600.0
2012-02-29 10:30:00,60.18,60.23,60.12,60.23,40900.0,47.0384,47.0775,46.9915,47.0775,40900.0
2012-02-29 10:40:00,60.26,60.29,60.07,60.1,27300.0,47.101,47.1244,46.9524,46.9759,27300.0
2012-02-29 10:50:00,60.1,60.1,59.99,60.05,58400.0,46.9759,46.9759,46.8899,46.9368,58400.0
2012-02-29 11:00:00,60.05,60.13,60.03,60.13,48900.0,46.9368,46.9993,46.9212,46.9993,48900.0
2012-02-29 11:10:00,60.14,60.14,59.97,59.98,23600.0,47.0072,47.0072,46.8743,46.8821,23600.0
2012-02-29 11:20:00,59.98,60.01,59.88,59.93,36900.0,46.8821,46.9055,46.8039,46.843,36900.0
2012-02-29 11:30:00,59.9,60.04,59.9,59.95,42800.0,46.8196,46.929,46.8196,46.8587,42800.0
2012-02-29 11:40:00,59.96,60.09,59.96,60.09,23500.0,46.8665,46.9681,46.8665,46.9681,23500.0
2012-02-29 11:50:00,60.09,60.09,60.02,60.04,23000.0,46.9681,46.9681,46.9134,46.929,23000.0
2012-02-29 12:00:00,60.06,60.1,60.01,60.04,17600.0,46.9446,46.9759,46.9055,46.929,17600.0
2012-02-29 12:10:00,60.04,60.1,60.04,60.1,14400.0,46.929,46.9759,46.929,46.9759,14400.0
2012-02-29 12:20:00,60.09,60.12,60.03,60.1,20600.0,46.9681,46.9915,46.9212,46.9759,20600.0
2012-02-29 12:30:00,60.1,60.13,60.03,60.07,18500.0,46.9759,46.9993,46.9212,46.9524,18500.0
2012-02-29 12:40:00,60.07,60.11,60.06,60.07,21900.0,46.9524,46.9837,46.9446,46.9524,21900.0
2012-02-29 12:50:00,60.08,60.08,60.05,60.06,12100.0,46.9603,46.9603,46.9368,46.9446,12100.0
2012-02-29 13:00:00,60.06,60.14,60.04,60.13,21300.0,46.9446,47.0072,46.929,46.9993,21300.0
2012-02-29 13:10:00,60.14,60.17,60.03,60.05,17100.0,47.0072,47.0306,46.9212,46.9368,17100.0
2012-02-29 13:20:00,60.05,60.11,60.01,60.01,16900.0,46.9368,46.9837,46.9055,46.9055,16900.0
2012-02-29 13:30:00,60.0,60.07,59.97,60.04,30600.0,46.8977,46.9524,46.8743,46.929,30600.0
2012-02-29 13:40:00,60.04,60.1,60.04,60.08,17300.0,46.929,46.9759,46.929,46.9603,17300.0
2012-02-29 13:50:00,60.08,60.2,60.08,60.15,24200.0,46.9603,47.0541,46.9603,47.015,24200.0
2012-02-29 14:00:00,60.15,60.17,60.12,60.17,19100.0,47.015,47.0306,46.9915,47.0306,19100.0
2012-02-29 14:10:00,60.17,60.17,60.08,60.09,19000.0,47.0306,47.0306,46.9603,46.9681,19000.0
2012-02-29 14:20:00,60.08,60.12,60.02,60.07,24500.0,46.9603,46.9915,46.9134,46.9524,24500.0
2012-02-29 14:30:00,60.06,60.06,59.93,59.96,34600.0,46.9446,46.9446,46.843,46.8665,34600.0
2012-02-29 14:40:00,59.96,60.01,59.93,59.98,31200.0,46.8665,46.9055,46.843,46.8821,31200.0
2012-02-29 14:50:00,60.0,60.01,59.94,59.95,32500.0,46.8977,46.9055,46.8508,46.8587,32500.0
2012-02-29 15:00:00,59.95,59.97,59.92,59.95,83400.0,46.8587,46.8743,46.8352,46.8587,83400.0
2012-02-29 15:10:00,59.95,59.98,59.93,59.98,44300.0,46.8587,46.8821,46.843,46.8821,44300.0
2012-02-29 15:20:00,59.98,59.99,59.9,59.95,41500.0,46.8821,46.8899,46.8196,46.8587,41500.0
2012-02-29 15:30:00,59.95,59.95,59.79,59.82,84200.0,46.8587,46.8587,46.7336,46.757,84200.0
2012-02-29 15:40:00,59.83,59.92,59.81,59.87,98300.0,46.7649,46.8352,46.7492,46.7961,98300.0
2012-02-29 15:50:00,59.87,59.88,59.77,59.81,164100.0,46.7961,46.8039,46.718,46.7492,164100.0
2012-03-01 09:30:00,60.42,60.42,59.67,59.89,99300.0,47.226,47.226,46.6398,46.8118,99300.0
2012-03-01 09:40:00,59.89,60.08,59.89,60.02,50000.0,46.8118,46.9603,46.8118,46.9134,50000.0
2012-03-01 09:50:00,60.02,60.12,60.02,60.09,26400.0,46.9134,46.9915,46.9134,46.9681,26400.0
2012-03-01 10:00:00,60.09,60.09,59.75,59.92,67500.0,46.9681,46.9681,46.7023,46.8352,67500.0
2012-03-01 10:10:00,59.93,60.03,59.88,59.91,27900.0,46.843,46.9212,46.8039,46.8274,27900.0
2012-03-01 10:20:00,59.91,60.01,59.87,59.89,45100.0,46.8274,46.9055,46.7961,46.8118,45100.0
2012-03-01 10:30:00,59.9,60.01,59.89,59.93,28000.0,46.8196,46.9055,46.8118,46.843,28000.0
2012-03-01 10:40:00,59.92,60.0,59.88,60.0,59900.0,46.8352,46.8977,46.8039,46.8977,59900.0
2012-03-01 10:50:00,60.0,60.01,59.9,60.0,36000.0,46.8977,46.9055,46.8196,46.8977,36000.0
2012-03-01 11:00:00,60.0,60.16,59.99,60.14,28100.0,46.8977,47.0228,46.8899,47.0072,28100.0
2012-03-01 11:10:00,60.14,60.16,60.09,60.09,23600.0,47.0072,47.0228,46.9681,46.9681,23600.0
2012-03-01 11:20:00,60.1,60.1,59.98,59.99,28900.0,46.9759,46.9759,46.8821,46.8899,28900.0
2012-03-01 11:30:00,59.99,60.04,59.97,60.01,21200.0,46.8899,46.929,46.8743,46.9055,21200.0
2012-03-01 11:40:00,60.0,60.13,60.0,60.06,17600.0,46.8977,46.9993,46.8977,46.9446,17600.0
2012-03-01 11:50:00,60.06,60.11,60.03,60.11,15500.0,46.9446,46.9837,46.9212,46.9837,15500.0
2012-03-01 12:00:00,60.11,60.12,60.04,60.07,24200.0,46.9837,46.9915,46.929,46.9524,24200.0
2012-03-01 12:10:00,60.08,60.15,60.08,60.1,15600.0,46.9603,47.015,46.9603,46.9759,15600.0
2012-03-01 12:20:00,60.1,60.13,60.06,60.09,15500.0,46.9759,46.9993,46.9446,46.9681,15500.0
2012-03-01 12:30:00,60.1,60.13,60.08,60.08,10600.0,46.9759,46.9993,46.9603,46.9603,10600.0
2012-03-01 12:40:00,60.09,60.13,60.05,60.13,12700.0,46.9681,46.9993,46.9368,46.9993,12700.0
2012-03-01 12:50:00,60.13,60.2,60.12,60.17,12400.0,46.9993,47.0541,46.9915,47.0306,12400.0
2012-03-01 13:00:00,60.16,60.16,60.11,60.16,12000.0,47.0228,47.0228,46.9837,47.0228,12000.0
2012-03-01 13:10:00,60.16,60.19,60.15,60.15,13500.0,47.0228,47.0462,47.015,47.015,13500.0
2012-03-01 13:20:00,60.14,60.25,60.14,60.24,17200.0,47.0072,47.0931,47.0072,47.0853,17200.0
2012-03-01 13:30:00,60.25,60.25,60.17,60.17,22200.0,47.0931,47.0931,47.0306,47.0306,22200.0
2012-03-01 13:40:00,60.17,60.2,60.13,60.17,16900.0,47.0306,47.0541,46.9993,47.0306,16900.0
2012-03-01 13:50:00,60.18,60.26,60.18,60.24,32300.0,47.0384,47.101,47.0384,47.0853,32300.0
2012-03-01 14:00:00,60.24,60.3,60.23,60.27,21000.0,47.0853,47.1322,47.0775,47.1088,21000.0
2012-03-01 14:10:00,60.28,60.3,60.25,60.25,29700.0,47.1166,47.1322,47.0931,47.0931,29700.0
2012-03-01 14:20:00,60.26,60.26,60.16,60.19,21700.0,47.101,47.101,47.0228,47.0462,21700.0
2012-03-01 14:30:00,60.2,60.23,60.17,60.2,22400.0,47.0541,47.0775,47.0306,47.0541,22400.0
2012-03-01 14:40:00,60.2,60.23,60.15,60.23,32400.0,47.0541,47.0775,47.015,47.0775,32400.0
2012-03-01 14:50:00,60.23,60.27,60.2,60.25,20300.0,47.0775,47.1088,47.0541,47.0931,20300.0
2012-03-01 15:00:00,60.25,60.27,60.19,60.19,51200.0,47.0931,47.1088,47.0462,47.0462,51200.0
2012-03-01 15:10:00,60.2,60.26,60.13,60.13,36600.0,47.0541,47.101,46.9993,46.9993,36600.0
2012-03-01 15:20:00,60.12,60.2,60.1,60.16,39200.0,46.9915,47.0541,46.9759,47.0228,39200.0
2012-03-01 15:30:00,60.15,60.15,60.02,60.09,46000.0,47.015,47.015,46.9134,46.9681,46000.0
2012-03-01 15:40:00,60.08,60.17,60.05,60.16,61800.0,46.9603,47.0306,46.9368,47.0228,61800.0
2012-03-01 15:50:00,60.16,60.24,60.15,60.21,74500.0,47.0228,47.0853,47.015,47.0619,74500.0
2012-03-02 09:30:00,60.07,60.24,60.07,60.14,56800.0,46.9524,47.0853,46.9524,47.0072,56800.0
2012-03-02 09:40:00,60.07,60.07,59.83,59.95,30700.0,46.9524,46.9524,46.7649,46.8587,30700.0
2012-03-02 09:50:00,59.95,60.03,59.83,60.0,41000.0,46.8587,46.9212,46.7649,46.8977,41000.0
2012-03-02 10:00:00,60.01,60.05,59.93,59.98,34000.0,46.9055,46.9368,46.843,46.8821,34000.0
2012-03-02 10:10:00,60.0,60.13,59.96,60.06,21000.0,46.8977,46.9993,46.8665,46.9446,21000.0
2012-03-02 10:20:00,60.05,60.1,60.02,60.04,37300.0,46.9368,46.9759,46.9134,46.929,37300.0
2012-03-02 10:30:00,60.05,60.09,60.0,60.0,38800.0,46.9368,46.9681,46.8977,46.8977,38800.0
2012-03-02 10:40:00,59.99,60.03,59.97,60.01,19600.0,46.8899,46.9212,46.8743,46.9055,19600.0
2012-03-02 10:50:00,60.01,60.04,59.97,59.98,44300.0,46.9055,46.929,46.8743,46.8821,44300.0
2012-03-02 11:00:00,59.98,60.0,59.91,59.98,62500.0,46.8821,46.8977,46.8274,46.8821,62500.0
2012-03-02 11:10:00,59.98,60.02,59.89,59.97,30300.0,46.8821,46.9134,46.8118,46.8743,30300.0
2012-03-02 11:20:00,59.97,60.03,59.96,59.98,32900.0,46.8743,46.9212,46.8665,46.8821,32900.0
2012-03-02 11:30:00,59.98,60.09,59.97,60.07,32900.0,46.8821,46.9681,46.8743,46.9524,32900.0
2012-03-02 11:40:00,60.06,60.06,59.99,60.01,16300.0,46.9446,46.9446,46.8899,46.9055,16300.0
2012-03-02 11:50:00,60.01,60.01,59.88,59.9,32800.0,46.9055,46.9055,46.8039,46.8196,32800.0
2012-03-02 12:00:00,59.9,59.91,59.86,59.88,19700.0,46.8196,46.8274,46.7883,46.8039,19700.0
2012-03-02 12:10:00,59.89,59.9,59.73,59.73,18000.0,46.8118,46.8196,46.6867,46.6867,18000.0
2012-03-02 12:20:00,59.73,59.74,59.67,59.67,13100.0,46.6867,46.6945,46.6398,46.6398,13100.0
2012-03-02 12:30:00,59.67,59.67,59.63,59.64,9500.0,46.6398,46.6398,46.6085,46.6163,9500.0
2012-03-02 12:40:00,59.64,59.65,59.59,59.62,15200.0,46.6163,46.6242,46.5773,46.6007,15200.0
2012-03-02 12:50:00,59.63,59.71,59.63,59.69,27400.0,46.6085,46.6711,46.6085,46.6554,27400.0
2012-03-02 13:00:00,59.68,59.72,59.66,59.71,28500.0,46.6476,46.6789,46.632,46.6711,28500.0
2012-03-02 13:10:00,59.72,59.74,59.66,59.73,15400.0,46.6789,46.6945,46.632,46.6867,15400.0
2012-03-02 13:20:00,59.73,59.73,59.68,59.7,19700.0,46.6867,46.6867,46.6476,46.6632,19700.0
2012-03-02 13:30:00,59.71,59.71,59.65,59.68,28600.0,46.6711,46.6711,46.6242,46.6476,28600.0
2012-03-02 13:40:00,59.69,59.71,59.66,59.71,38900.0,46.6554,46.6711,46.632,46.6711,38900.0
2012-03-02 13:50:00,59.71,59.73,59.7,59.7,9900.0,46.6711,46.6867,46.6632,46.6632,9900.0
2012-03-02 14:00:00,59.7,59.72,59.68,59.7,30100.0,46.6632,46.6789,46.6476,46.6632,30100.0
2012-03-02 14:10:00,59.7,59.75,59.7,59.74,9200.0,46.6632,46.7023,46.6632,46.6945,9200.0
2012-03-02 14:20:00,59.75,59.76,59.69,59.76,16900.0,46.7023,46.7101,46.6554,46.7101,16900.0
2012-03-02 14:30:00,59.75,59.77,59.72,59.74,26600.0,46.7023,46.718,46.6789,46.6945,26600.0
2012-03-02 14:40:00,59.74,59.79,59.73,59.78,18400.0,46.6945,46.7336,46.6867,46.7258,18400.0
2012-03-02 14:50:00,59.78,59.8,59.76,59.78,13700.0,46.7258,46.7414,46.7101,46.7258,13700.0
2012-03-02 15:00:00,59.79,59.79,59.74,59.76,29600.0,46.7336,46.7336,46.6945,46.7101,29600.0
2012-03-02 15:10:00,59.77,59.78,59.74,59.76,26500.0,46.718,46.7258,46.6945,46.7101,26500.0
2012-03-02 15:20:00,59.76,59.82,59.74,59.8,30600.0,46.7101,46.757,46.6945,46.7414,30600.0
2012-03-02 15:30:00,59.8,59.88,59.74,59.75,54000.0,46.7414,46.8039,46.6945,46.7023,54000.0
2012-03-02 15:40:00,59.76,59.77,59.73,59.74,83200.0,46.7101,46.718,46.6867,46.6945,83200.0
2012-03-02 15:50:00,59.74,59.79,59.73,59.78,104300.0,46.6945,46.7336,46.6867,46.7258,104300.0
2012-03-05 09:30:00,59.6,59.87,59.6,59.8,64500.0,46.5851,46.7961,46.5851,46.7414,64500.0
2012-03-05 09:40:00,59.8,59.88,59.75,59.8,50500.0,46.7414,46.8039,46.7023,46.7414,50500.0
2012-03-05 09:50:00,59.8,59.97,59.8,59.9,38100.0,46.7414,46.8743,46.7414,46.8196,38100.0
2012-03-05 10:00:00,59.9,59.98,59.8,59.83,40700.0,46.8196,46.8821,46.7414,46.7649,40700.0
2012-03-05 10:10:00,59.82,59.84,59.78,59.82,43300.0,46.757,46.7727,46.7258,46.757,43300.0
2012-03-05 10:20:00,59.82,59.84,59.72,59.76,100500.0,46.757,46.7727,46.6789,46.7101,100500.0
2012-03-05 10:30:00,59.76,59.81,59.75,59.78,34000.0,46.7101,46.7492,46.7023,46.7258,34000.0
2012-03-05 10:40:00,59.79,59.96,59.78,59.96,30200.0,46.7336,46.8665,46.7258,46.8665,30200.0
2012-03-05 10:50:00,59.95,59.95,59.79,59.86,31300.0,46.8587,46.8587,46.7336,46.7883,31300.0
2012-03-05 11:00:00,59.88,59.92,59.79,59.92,20000.0,46.8039,46.8352,46.7336,46.8352,20000.0
2012-03-05 11:10:00,59.92,59.95,59.79,59.8,35100.0,46.8352,46.8587,46.7336,46.7414,35100.0
2012-03-05 11:20:00,59.8,59.88,59.8,59.83,16600.0,46.7414,46.8039,46.7414,46.7649,16600.0
2012-03-05 11:30:00,59.83,59.83,59.79,59.8,27400.0,46.7649,46.7649,46.7336,46.7414,27400.0
2012-03-05 11:40:00,59.81,59.9,59.79,59.89,21100.0,46.7492,46.8196,46.7336,46.8118,21100.0
2012-03-05 11:50:00,59.89,59.9,59.79,59.8,21400.0,46.8118,46.8196,46.7336,46.7414,21400.0
2012-03-05 12:00:00,59.8,59.93,59.8,59.91,76000.0,46.7414,46.843,46.7414,46.8274,76000.0
2012-03-05 12:10:00,59.91,59.95,59.87,59.95,35700.0,46.8274,46.8587,46.7961,46.8587,35700.0
2012-03-05 12:20:00,59.96,60.0,59.95,59.99,22500.0,46.8665,46.8977,46.8587,46.8899,22500.0
2012-03-05 12:30:00,60.0,60.0,59.97,59.98,18000.0,46.8977,46.8977,46.8743,46.8821,18000.0
2012-03-05 12:40:00,59.98,59.99,59.93,59.99,18000.0,46.8821,46.8899,46.843,46.8899,18000.0
2012-03-05 12:50:00,59.99,59.99,59.88,59.93,22800.0,46.8899,46.8899,46.8039,46.843,22800.0
2012-03-05 13:00:00,59.93,60.04,59.93,60.04,16400.0,46.843,46.929,46.843,46.929,16400.0
2012-03-05 13:10:00,60.04,60.04,59.93,59.93,13100.0,46.929,46.929,46.843,46.843,13100.0
2012-03-05 13:20:00,59.93,59.95,59.89,59.94,20600.0,46.843,46.8587,46.8118,46.8508,20600.0
2012-03-05 13:30:00,59.94,59.99,59.91,59.92,25900.0,46.8508,46.8899,46.8274,46.8352,25900.0
2012-03-05 13:40:00,59.93,59.95,59.87,59.88,21100.0,46.843,46.8587,46.7961,46.8039,21100.0
2012-03-05 13:50:00,59.88,59.93,59.88,59.9,22800.0,46.8039,46.843,46.8039,46.8196,22800.0
2012-03-05 14:00:00,59.9,59.91,59.81,59.81,16400.0,46.8196,46.8274,46.7492,46.7492,16400.0
2012-03-05 14:10:00,59.82,59.93,59.8,59.92,17300.0,46.757,46.843,46.7414,46.8352,17300.0
2012-03-05 14:20:00,59.92,59.97,59.86,59.97,22400.0,46.8352,46.8743,46.7883,46.8743,22400.0
2012-03-05 14:30:00,59.97,59.97,59.88,59.94,17700.0,46.8743,46.8743,46.8039,46.8508,17700.0
2012-03-05 14:40:00,59.93,59.97,59.9,59.9,33300.0,46.843,46.8743,46.8196,46.8196,33300.0
2012-03-05 14:50:00,59.91,59.95,59.87,59.92,39700.0,46.8274,46.8587,46.7961,46.8352,39700.0
2012-03-05 15:00:00,59.92,59.92,59.88,59.89,18400.0,46.8352,46.8352,46.8039,46.8118,18400.0
2012-03-05 15:10:00,59.89,59.9,59.88,59.9,20100.0,46.8118,46.8196,46.8039,46.8196,20100.0
2012-03-05 15:20:00,59.91,59.95,59.91,59.91,45200.0,46.8274,46.8587,46.8274,46.8274,45200.0
2012-03-05 15:30:00,59.91,59.93,59.91,59.92,42800.0,46.8274,46.843,46.8274,46.8352,42800.0
2012-03-05 15:40:00,59.92,59.96,59.89,59.91,77100.0,46.8352,46.8665,46.8118,46.8274,77100.0
2012-03-05 15:50:00,59.91,59.96,59.89,59.91,92600.0,46.8274,46.8665,46.8118,46.8274,92600.0
2012-03-06 09:30:00,59.5,59.88,59.46,59.82,151800.0,46.5069,46.8039,46.4757,46.757,151800.0
2012-03-06 09:40:00,59.82,59.96,59.81,59.87,54900.0,46.757,46.8665,46.7492,46.7961,54900.0
2012-03-06 09:50:00,59.88,59.88,59.67,59.69,41800.0,46.8039,46.8039,46.6398,46.6554,41800.0
2012-03-06 10:00:00,59.69,59.85,59.66,59.85,105200.0,46.6554,46.7805,46.632,46.7805,105200.0
2012-03-06 10:10:00,59.85,59.91,59.83,59.89,66700.0,46.7805,46.8274,46.7649,46.8118,66700.0
2012-03-06 10:20:00,59.89,59.95,59.85,59.87,57900.0,46.8118,46.8587,46.7805,46.7961,57900.0
2012-03-06 10:30:00,59.85,59.95,59.77,59.8,62900.0,46.7805,46.8587,46.718,46.7414,62900.0
2012-03-06 10:40:00,59.81,59.82,59.71,59.72,31400.0,46.7492,46.757,46.6711,46.6789,31400.0
2012-03-06 10:50:00,59.7,59.73,59.68,59.7,42000.0,46.6632,46.6867,46.6476,46.6632,42000.0
2012-03-06 11:00:00,59.69,59.82,59.69,59.8,63500.0,46.6554,46.757,46.6554,46.7414,63500.0
2012-03-06 11:10:00,59.8,59.82,59.79,59.8,42600.0,46.7414,46.757,46.7336,46.7414,42600.0
2012-03-06 11:20:00,59.8,59.83,59.79,59.82,36000.0,46.7414,46.7649,46.7336,46.757,36000.0
2012-03-06 11:30:00,59.81,59.81,59.71,59.75,57800.0,46.7492,46.7492,46.6711,46.7023,57800.0
2012-03-06 11:40:00,59.74,59.75,59.68,59.7,30400.0,46.6945,46.7023,46.6476,46.6632,30400.0
2012-03-06 11:50:00,59.7,59.73,59.66,59.72,35100.0,46.6632,46.6867,46.632,46.6789,35100.0
2012-03-06 12:00:00,59.73,59.75,59.66,59.7,38300.0,46.6867,46.7023,46.632,46.6632,38300.0
2012-03-06 12:10:00,59.69,59.7,59.6,59.65,93700.0,46.6554,46.6632,46.5851,46.6242,93700.0
2012-03-06 12:20:00,59.64,59.7,59.63,59.7,60100.0,46.6163,46.6632,46.6085,46.6632,60100.0
2012-03-06 12:30:00,59.69,59.74,59.69,59.7,21900.0,46.6554,46.6945,46.6554,46.6632,21900.0
2012-03-06 12:40:00,59.7,59.71,59.67,59.7,46800.0,46.6632,46.6711,46.6398,46.6632,46800.0
2012-03-06 12:50:00,59.7,59.72,59.69,59.7,20400.0,46.6632,46.6789,46.6554,46.6632,20400.0
2012-03-06 13:00:00,59.7,59.73,59.66,59.7,39900.0,46.6632,46.6867,46.632,46.6632,39900.0
2012-03-06 13:10:00,59.7,59.71,59.67,59.67,73900.0,46.6632,46.6711,46.6398,46.6398,73900.0
2012-03-06 13:20:00,59.66,59.67,59.56,59.57,19500.0,46.632,46.6398,46.5538,46.5616,19500.0
2012-03-06 13:30:00,59.57,59.59,59.5,59.5,12000.0,46.5616,46.5773,46.5069,46.5069,12000.0
2012-03-06 13:40:00,59.5,59.52,59.45,59.48,56600.0,46.5069,46.5226,46.4678,46.4913,56600.0
2012-03-06 13:50:00,59.48,59.56,59.44,59.55,60300.0,46.4913,46.5538,46.46,46.546,60300.0
2012-03-06 14:00:00,59.54,59.56,59.53,59.56,28000.0,46.5382,46.5538,46.5304,46.5538,28000.0
2012-03-06 14:10:00,59.55,59.63,59.55,59.6,29300.0,46.546,46.6085,46.546,46.5851,29300.0
2012-03-06 14:20:00,59.61,59.61,59.56,59.56,67100.0,46.5929,46.5929,46.5538,46.5538,67100.0
2012-03-06 14:30:00,59.57,59.6,59.55,59.58,61700.0,46.5616,46.5851,46.546,46.5694,61700.0
2012-03-06 14:40:00,59.58,59.6,59.55,59.55,18600.0,46.5694,46.5851,46.546,46.546,18600.0
2012-03-06 14:50:00,59.55,59.61,59.53,59.55,138600.0,46.546,46.5929,46.5304,46.546,138600.0
2012-03-06 15:00:00,59.55,59.62,59.54,59.6,102700.0,46.546,46.6007,46.5382,46.5851,102700.0
2012-03-06 15:10:00,59.6,59.65,59.59,59.65,104000.0,46.5851,46.6242,46.5773,46.6242,104000.0
2012-03-06 15:20:00,59.66,59.66,59.56,59.6,132900.0,46.632,46.632,46.5538,46.5851,132900.0
2012-03-06 15:30:00,59.59,59.64,59.56,59.63,153100.0,46.5773,46.6163,46.5538,46.6085,153100.0
2012-03-06 15:40:00,59.62,59.66,59.6,59.65,95700.0,46.6007,46.632,46.5851,46.6242,95700.0
2012-03-06 15:50:00,59.65,59.73,59.65,59.69,140000.0,46.6242,46.6867,46.6242,46.6554,140000.0
2012-03-07 09:30:00,59.83,59.83,59.55,59.77,55200.0,46.7649,46.7649,46.546,46.718,55200.0
2012-03-07 09:40:00,59.77,59.86,59.77,59.81,65300.0,46.718,46.7883,46.718,46.7492,65300.0
2012-03-07 09:50:00,59.81,59.95,59.74,59.93,37600.0,46.7492,46.8587,46.6945,46.843,37600.0
2012-03-07 10:00:00,59.94,59.96,59.81,59.85,57300.0,46.8508,46.8665,46.7492,46.7805,57300.0
2012-03-07 10:10:00,59.84,59.93,59.83,59.88,49800.0,46.7727,46.843,46.7649,46.8039,49800.0
2012-03-07 10:20:00,59.87,59.87,59.81,59.85,49600.0,46.7961,46.7961,46.7492,46.7805,49600.0
2012-03-07 10:30:00,59.86,59.87,59.75,59.76,49000.0,46.7883,46.7961,46.7023,46.7101,49000.0
2012-03-07 10:40:00,59.76,59.83,59.72,59.79,104800.0,46.7101,46.7649,46.6789,46.7336,104800.0
2012-03-07 10:50:00,59.79,59.82,59.76,59.77,34100.0,46.7336,46.757,46.7101,46.718,34100.0
2012-03-07 11:00:00,59.78,59.8,59.73,59.77,57700.0,46.7258,46.7414,46.6867,46.718,57700.0
2012-03-07 11:10:00,59.77,59.83,59.73,59.79,66000.0,46.718,46.7649,46.6867,46.7336,66000.0
2012-03-07 11:20:00,59.8,59.84,59.75,59.75,72200.0,46.7414,46.7727,46.7023,46.7023,72200.0
2012-03-07 11:30:00,59.76,59.81,59.72,59.73,40900.0,46.7101,46.7492,46.6789,46.6867,40900.0
2012-03-07 11:40:00,59.73,59.77,59.72,59.75,61300.0,46.6867,46.718,46.6789,46.7023,61300.0
2012-03-07 11:50:00,59.75,59.76,59.73,59.75,42800.0,46.7023,46.7101,46.6867,46.7023,42800.0
2012-03-07 12:00:00,59.75,59.77,59.73,59.75,35500.0,46.7023,46.718,46.6867,46.7023,35500.0
2012-03-07 12:10:00,59.76,59.78,59.74,59.75,28200.0,46.7101,46.7258,46.6945,46.7023,28200.0
2012-03-07 12:20:00,59.75,59.8,59.75,59.8,18700.0,46.7023,46.7414,46.7023,46.7414,18700.0
2012-03-07 12:30:00,59.79,59.79,59.76,59.79,25400.0,46.7336,46.7336,46.7101,46.7336,25400.0
2012-03-07 12:40:00,59.79,59.81,59.76,59.78,22400.0,46.7336,46.7492,46.7101,46.7258,22400.0
2012-03-07 12:50:00,59.78,59.8,59.75,59.78,18200.0,46.7258,46.7414,46.7023,46.7258,18200.0
2012-03-07 13:00:00,59.78,59.79,59.74,59.78,28900.0,46.7258,46.7336,46.6945,46.7258,28900.0
2012-03-07 13:10:00,59.79,59.83,59.77,59.8,27400.0,46.7336,46.7649,46.718,46.7414,27400.0
2012-03-07 13:20:00,59.8,59.81,59.78,59.79,14200.0,46.7414,46.7492,46.7258,46.7336,14200.0
2012-03-07 13:30:00,59.79,59.81,59.78,59.8,45200.0,46.7336,46.7492,46.7258,46.7414,45200.0
2012-03-07 13:40:00,59.81,59.81,59.78,59.8,24800.0,46.7492,46.7492,46.7258,46.7414,24800.0
2012-03-07 13:50:00,59.8,59.82,59.78,59.81,44700.0,46.7414,46.757,46.7258,46.7492,44700.0
2012-03-07 14:00:00,59.81,59.83,59.79,59.8,32000.0,46.7492,46.7649,46.7336,46.7414,32000.0
2012-03-07 14:10:00,59.79,59.81,59.79,59.79,46200.0,46.7336,46.7492,46.7336,46.7336,46200.0
2012-03-07 14:20:00,59.79,59.81,59.79,59.81,27600.0,46.7336,46.7492,46.7336,46.7492,27600.0
2012-03-07 14:30:00,59.81,59.84,59.79,59.81,65900.0,46.7492,46.7727,46.7336,46.7492,65900.0
2012-03-07 14:40:00,59.8,59.89,59.79,59.87,54900.0,46.7414,46.8118,46.7336,46.7961,54900.0
2012-03-07 14:50:00,59.87,60.0,59.87,59.97,52400.0,46.7961,46.8977,46.7961,46.8743,52400.0
2012-03-07 15:00:00,59.98,60.02,59.96,59.98,66000.0,46.8821,46.9134,46.8665,46.8821,66000.0
2012-03-07 15:10:00,59.97,60.05,59.93,60.01,73900.0,46.8743,46.9368,46.843,46.9055,73900.0
2012-03-07 15:20:00,60.02,60.05,59.98,60.03,65100.0,46.9134,46.9368,46.8821,46.9212,65100.0
2012-03-07 15:30:00,60.02,60.07,59.99,60.07,77400.0,46.9134,46.9524,46.8899,46.9524,77400.0
2012-03-07 15:40:00,60.08,60.08,60.02,60.06,87100.0,46.9603,46.9603,46.9134,46.9446,87100.0
2012-03-07 15:50:00,60.04,60.06,59.98,60.0,163500.0,46.929,46.9446,46.8821,46.8977,163500.0
2012-03-08 09:30:00,60.07,60.85,60.07,60.71,112600.0,46.9524,47.5621,46.9524,47.4527,112600.0
2012-03-08 09:40:00,60.7,60.77,60.55,60.55,46400.0,47.4449,47.4996,47.3276,47.3276,46400.0
2012-03-08 09:50:00,60.55,60.56,60.44,60.48,45200.0,47.3276,47.3354,47.2416,47.2729,45200.0
2012-03-08 10:00:00,60.48,60.56,60.31,60.32,55100.0,47.2729,47.3354,47.14,47.1479,55100.0
2012-03-08 10:10:00,60.32,60.39,60.17,60.37,64700.0,47.1479,47.2026,47.0306,47.1869,64700.0
2012-03-08 10:20:00,60.36,60.37,60.19,60.25,23200.0,47.1791,47.1869,47.0462,47.0931,23200.0
2012-03-08 10:30:00,60.25,60.25,60.17,60.2,21200.0,47.0931,47.0931,47.0306,47.0541,21200.0
2012-03-08 10:40:00,60.2,60.21,60.09,60.09,48000.0,47.0541,47.0619,46.9681,46.9681,48000.0
2012-03-08 10:50:00,60.1,60.31,60.1,60.31,53800.0,46.9759,47.14,46.9759,47.14,53800.0
2012-03-08 11:00:00,60.3,60.38,60.29,60.37,26500.0,47.1322,47.1948,47.1244,47.1869,26500.0
2012-03-08 11:10:00,60.38,60.46,60.38,60.4,19000.0,47.1948,47.2573,47.1948,47.2104,19000.0
2012-03-08 11:20:00,60.39,60.4,60.32,60.38,34500.0,47.2026,47.2104,47.1479,47.1948,34500.0
2012-03-08 11:30:00,60.37,60.42,60.36,60.41,24900.0,47.1869,47.226,47.1791,47.2182,24900.0
2012-03-08 11:40:00,60.42,60.42,60.26,60.32,39100.0,47.226,47.226,47.101,47.1479,39100.0
2012-03-08 11:50:00,60.32,60.34,60.31,60.31,13600.0,47.1479,47.1635,47.14,47.14,13600.0
2012-03-08 12:00:00,60.31,60.37,60.3,60.37,16900.0,47.14,47.1869,47.1322,47.1869,16900.0
2012-03-08 12:10:00,60.37,60.39,60.36,60.38,13500.0,47.1869,47.2026,47.1791,47.1948,13500.0
2012-03-08 12:20:00,60.38,60.4,60.38,60.4,17800.0,47.1948,47.2104,47.1948,47.2104,17800.0
2012-03-08 12:30:00,60.39,60.4,60.35,60.35,30000.0,47.2026,47.2104,47.1713,47.1713,30000.0
2012-03-08 12:40:00,60.35,60.4,60.34,60.4,17200.0,47.1713,47.2104,47.1635,47.2104,17200.0
2012-03-08 12:50:00,60.4,60.4,60.37,60.37,19700.0,47.2104,47.2104,47.1869,47.1869,19700.0
2012-03-08 13:00:00,60.38,60.4,60.37,60.4,10900.0,47.1948,47.2104,47.1869,47.2104,10900.0
2012-03-08 13:10:00,60.39,60.41,60.39,60.41,30000.0,47.2026,47.2182,47.2026,47.2182,30000.0
2012-03-08 13:20:00,60.4,60.41,60.37,60.39,26200.0,47.2104,47.2182,47.1869,47.2026,26200.0
2012-03-08 13:30:00,60.39,60.43,60.37,60.43,12000.0,47.2026,47.2338,47.1869,47.2338,12000.0
2012-03-08 13:40:00,60.42,60.44,60.41,60.44,21300.0,47.226,47.2416,47.2182,47.2416,21300.0
2012-03-08 13:50:00,60.44,60.45,60.38,60.4,16800.0,47.2416,47.2495,47.1948,47.2104,16800.0
2012-03-08 14:00:00,60.4,60.41,60.34,60.35,22300.0,47.2104,47.2182,47.1635,47.1713,22300.0
2012-03-08 14:10:00,60.34,60.35,60.29,60.34,19000.0,47.1635,47.1713,47.1244,47.1635,19000.0
2012-03-08 14:20:00,60.33,60.34,60.23,60.27,33700.0,47.1557,47.1635,47.0775,47.1088,33700.0
2012-03-08 14:30:00,60.28,60.34,60.27,60.33,17200.0,47.1166,47.1635,47.1088,47.1557,17200.0
2012-03-08 14:40:00,60.34,60.45,60.34,60.45,14200.0,47.1635,47.2495,47.1635,47.2495,14200.0
2012-03-08 14:50:00,60.46,60.6,60.45,60.57,35800.0,47.2573,47.3667,47.2495,47.3433,35800.0
2012-03-08 15:00:00,60.58,60.58,60.47,60.51,51800.0,47.3511,47.3511,47.2651,47.2964,51800.0
2012-03-08 15:10:00,60.51,60.55,60.48,60.5,29400.0,47.2964,47.3276,47.2729,47.2885,29400.0
2012-03-08 15:20:00,60.5,60.56,60.5,60.52,25300.0,47.2885,47.3354,47.2885,47.3042,25300.0
2012-03-08 15:30:00,60.51,60.53,60.4,60.44,130900.0,47.2964,47.312,47.2104,47.2416,130900.0
2012-03-08 15:40:00,60.44,60.46,60.37,60.43,79400.0,47.2416,47.2573,47.1869,47.2338,79400.0
2012-03-08 15:50:00,60.43,60.46,60.34,60.39,145200.0,47.2338,47.2573,47.1635,47.2026,145200.0
2012-03-09 09:30:00,60.56,60.56,60.15,60.21,50700.0,47.3354,47.3354,47.015,47.0619,50700.0
2012-03-09 09:40:00,60.21,60.28,59.97,60.09,70100.0,47.0619,47.1166,46.8743,46.9681,70100.0
2012-03-09 09:50:00,60.09,60.12,59.99,60.05,38100.0,46.9681,46.9915,46.8899,46.9368,38100.0
2012-03-09 10:00:00,60.02,60.29,60.02,60.28,35800.0,46.9134,47.1244,46.9134,47.1166,35800.0
2012-03-09 10:10:00,60.3,60.42,60.28,60.42,36600.0,47.1322,47.226,47.1166,47.226,36600.0
2012-03-09 10:20:00,60.43,60.5,60.39,60.43,36300.0,47.2338,47.2885,47.2026,47.2338,36300.0
2012-03-09 10:30:00,60.44,60.51,60.41,60.45,38600.0,47.2416,47.2964,47.2182,47.2495,38600.0
2012-03-09 10:40:00,60.45,60.5,60.43,60.43,38600.0,47.2495,47.2885,47.2338,47.2338,38600.0
2012-03-09 10:50:00,60.44,60.5,60.4,60.43,20800.0,47.2416,47.2885,47.2104,47.2338,20800.0
2012-03-09 11:00:00,60.44,60.58,60.44,60.45,62000.0,47.2416,47.3511,47.2416,47.2495,62000.0
2012-03-09 11:10:00,60.44,60.56,60.44,60.47,40400.0,47.2416,47.3354,47.2416,47.2651,40400.0
2012-03-09 11:20:00,60.47,60.48,60.39,60.39,27500.0,47.2651,47.2729,47.2026,47.2026,27500.0
2012-03-09 11:30:00,60.39,60.41,60.37,60.39,24700.0,47.2026,47.2182,47.1869,47.2026,24700.0
2012-03-09 11:40:00,60.4,60.47,60.36,60.45,34100.0,47.2104,47.2651,47.1791,47.2495,34100.0
2012-03-09 11:50:00,60.46,60.47,60.45,60.47,28800.0,47.2573,47.2651,47.2495,47.2651,28800.0
2012-03-09 12:00:00,60.46,60.53,60.19,60.53,23900.0,47.2573,47.312,47.0462,47.312,23900.0
2012-03-09 12:10:00,60.53,60.57,60.51,60.51,25800.0,47.312,47.3433,47.2964,47.2964,25800.0
2012-03-09 12:20:00,60.5,60.51,60.45,60.47,19100.0,47.2885,47.2964,47.2495,47.2651,19100.0
2012-03-09 12:30:00,60.46,60.48,60.44,60.45,22400.0,47.2573,47.2729,47.2416,47.2495,22400.0
2012-03-09 12:40:00,60.45,60.5,60.45,60.48,11300.0,47.2495,47.2885,47.2495,47.2729,11300.0
2012-03-09 12:50:00,60.49,60.52,60.47,60.49,20700.0,47.2807,47.3042,47.2651,47.2807,20700.0
2012-03-09 13:00:00,60.49,60.53,60.46,60.48,16800.0,47.2807,47.312,47.2573,47.2729,16800.0
2012-03-09 13:10:00,60.48,60.51,60.46,60.48,29000.0,47.2729,47.2964,47.2573,47.2729,29000.0
2012-03-09 13:20:00,60.49,60.49,60.43,60.45,18800.0,47.2807,47.2807,47.2338,47.2495,18800.0
2012-03-09 13:30:00,60.46,60.47,60.44,60.45,16700.0,47.2573,47.2651,47.2416,47.2495,16700.0
2012-03-09 13:40:00,60.45,60.47,60.42,60.45,17300.0,47.2495,47.2651,47.226,47.2495,17300.0
2012-03-09 13:50:00,60.45,60.45,60.41,60.42,28100.0,47.2495,47.2495,47.2182,47.226,28100.0
2012-03-09 14:00:00,60.42,60.45,60.35,60.35,35600.0,47.226,47.2495,47.1713,47.1713,35600.0
2012-03-09 14:10:00,60.35,60.37,60.29,60.29,35900.0,47.1713,47.1869,47.1244,47.1244,35900.0
2012-03-09 14:20:00,60.29,60.3,60.24,60.25,36500.0,47.1244,47.1322,47.0853,47.0931,36500.0
2012-03-09 14:30:00,60.25,60.28,60.24,60.27,45700.0,47.0931,47.1166,47.0853,47.1088,45700.0
2012-03-09 14:40:00,60.27,60.31,60.24,60.24,45200.0,47.1088,47.14,47.0853,47.0853,45200.0
2012-03-09 14:50:00,60.23,60.31,60.18,60.22,79100.0,47.0775,47.14,47.0384,47.0697,79100.0
2012-03-09 15:00:00,60.23,60.35,60.23,60.32,56900.0,47.0775,47.1713,47.0775,47.1479,56900.0
2012-03-09 15:10:00,60.32,60.32,60.26,60.29,30900.0,47.1479,47.1479,47.101,47.1244,30900.0
2012-03-09 15:20:00,60.3,60.35,60.27,60.29,56000.0,47.1322,47.1713,47.1088,47.1244,56000.0
2012-03-09 15:30:00,60.29,60.29,60.18,60.25,105400.0,47.1244,47.1244,47.0384,47.0931,105400.0
2012-03-09 15:40:00,60.25,60.46,60.2,60.22,80400.0,47.0931,47.2573,47.0541,47.0697,80400.0
2012-03-09 15:50:00,60.21,60.22,60.08,60.22,120900.0,47.0619,47.0697,46.9603,47.0697,120900.0
2012-03-12 09:30:00,60.47,60.49,60.1,60.43,41600.0,47.2651,47.2807,46.9759,47.2338,41600.0
2012-03-12 09:40:00,60.43,60.57,60.41,60.53,18700.0,47.2338,47.3433,47.2182,47.312,18700.0
2012-03-12 09:50:00,60.54,60.55,60.42,60.43,16700.0,47.3198,47.3276,47.226,47.2338,16700.0
2012-03-12 10:00:00,60.45,60.57,60.41,60.57,20300.0,47.2495,47.3433,47.2182,47.3433,20300.0
2012-03-12 10:10:00,60.57,60.59,60.47,60.49,26700.0,47.3433,47.3589,47.2651,47.2807,26700.0
2012-03-12 10:20:00,60.49,60.49,60.34,60.39,18200.0,47.2807,47.2807,47.1635,47.2026,18200.0
2012-03-12 10:30:00,60.39,60.43,60.3,60.39,17900.0,47.2026,47.2338,47.1322,47.2026,17900.0
2012-03-12 10:40:00,60.41,60.58,60.4,60.5,20900.0,47.2182,47.3511,47.2104,47.2885,20900.0
2012-03-12 10:50:00,60.49,60.55,60.42,60.43,15200.0,47.2807,47.3276,47.226,47.2338,15200.0
2012-03-12 11:00:00,60.44,60.47,60.4,60.41,18000.0,47.2416,47.2651,47.2104,47.2182,18000.0
2012-03-12 11:10:00,60.42,60.48,60.4,60.46,17700.0,47.226,47.2729,47.2104,47.2573,17700.0
2012-03-12 11:20:00,60.46,60.51,60.44,60.51,28300.0,47.2573,47.2964,47.2416,47.2964,28300.0
2012-03-12 11:30:00,60.51,60.52,60.44,60.47,20200.0,47.2964,47.3042,47.2416,47.2651,20200.0
2012-03-12 11:40:00,60.47,60.56,60.44,60.51,44400.0,47.2651,47.3354,47.2416,47.2964,44400.0
2012-03-12 11:50:00,60.52,60.54,60.45,60.47,14000.0,47.3042,47.3198,47.2495,47.2651,14000.0
2012-03-12 12:00:00,60.47,60.53,60.41,60.53,31600.0,47.2651,47.312,47.2182,47.312,31600.0
2012-03-12 12:10:00,60.54,60.54,60.44,60.47,15900.0,47.3198,47.3198,47.2416,47.2651,15900.0
2012-03-12 12:20:00,60.47,60.56,60.44,60.47,19600.0,47.2651,47.3354,47.2416,47.2651,19600.0
2012-03-12 12:30:00,60.46,60.47,60.41,60.46,16700.0,47.2573,47.2651,47.2182,47.2573,16700.0
2012-03-12 12:40:00,60.46,60.49,60.45,60.47,12400.0,47.2573,47.2807,47.2495,47.2651,12400.0
2012-03-12 12:50:00,60.46,60.48,60.4,60.45,11300.0,47.2573,47.2729,47.2104,47.2495,11300.0
2012-03-12 13:00:00,60.45,60.45,60.37,60.4,15400.0,47.2495,47.2495,47.1869,47.2104,15400.0
2012-03-12 13:10:00,60.42,60.46,60.39,60.45,33900.0,47.226,47.2573,47.2026,47.2495,33900.0
2012-03-12 13:20:00,60.45,60.51,60.45,60.5,22100.0,47.2495,47.2964,47.2495,47.2885,22100.0
2012-03-12 13:30:00,60.51,60.6,60.5,60.55,13400.0,47.2964,47.3667,47.2885,47.3276,13400.0
2012-03-12 13:40:00,60.54,60.57,60.51,60.52,11200.0,47.3198,47.3433,47.2964,47.3042,11200.0
2012-03-12 13:50:00,60.53,60.61,60.52,60.58,36300.0,47.312,47.3745,47.3042,47.3511,36300.0
2012-03-12 14:00:00,60.57,60.61,60.57,60.61,15800.0,47.3433,47.3745,47.3433,47.3745,15800.0
2012-03-12 14:10:00,60.62,60.67,60.61,60.67,13000.0,47.3823,47.4214,47.3745,47.4214,13000.0
2012-03-12 14:20:00,60.67,60.68,60.63,60.63,18200.0,47.4214,47.4292,47.3902,47.3902,18200.0
2012-03-12 14:30:00,60.62,60.63,60.6,60.6,11200.0,47.3823,47.3902,47.3667,47.3667,11200.0
2012-03-12 14:40:00,60.6,60.61,60.56,60.6,13800.0,47.3667,47.3745,47.3354,47.3667,13800.0
2012-03-12 14:50:00,60.6,60.7,60.6,60.7,24300.0,47.3667,47.4449,47.3667,47.4449,24300.0
2012-03-12 15:00:00,60.7,60.76,60.66,60.71,42700.0,47.4449,47.4918,47.4136,47.4527,42700.0
2012-03-12 15:10:00,60.71,60.75,60.7,60.72,27000.0,47.4527,47.484,47.4449,47.4605,27000.0
2012-03-12 15:20:00,60.73,60.77,60.72,60.74,29600.0,47.4683,47.4996,47.4605,47.4761,29600.0
2012-03-12 15:30:00,60.73,60.74,60.68,60.69,44000.0,47.4683,47.4761,47.4292,47.4371,44000.0
2012-03-12 15:40:00,60.69,60.69,60.61,60.64,38800.0,47.4371,47.4371,47.3745,47.398,38800.0
2012-03-12 15:50:00,60.64,60.69,60.6,60.66,104700.0,47.398,47.4371,47.3667,47.4136,104700.0
2012-03-13 09:30:00,60.9,60.9,60.71,60.73,48100.0,47.6012,47.6012,47.4527,47.4683,48100.0
2012-03-13 09:40:00,60.73,60.81,60.72,60.79,35300.0,47.4683,47.5309,47.4605,47.5152,35300.0
2012-03-13 09:50:00,60.8,60.83,60.6,60.68,51200.0,47.523,47.5465,47.3667,47.4292,51200.0
2012-03-13 10:00:00,60.7,60.82,60.66,60.78,33400.0,47.4449,47.5387,47.4136,47.5074,33400.0
2012-03-13 10:10:00,60.78,60.81,60.76,60.77,19500.0,47.5074,47.5309,47.4918,47.4996,19500.0
2012-03-13 10:20:00,60.75,60.77,60.73,60.75,23300.0,47.484,47.4996,47.4683,47.484,23300.0
2012-03-13 10:30:00,60.74,60.81,60.69,60.79,24900.0,47.4761,47.5309,47.4371,47.5152,24900.0
2012-03-13 10:40:00,60.79,60.86,60.74,60.75,49700.0,47.5152,47.5699,47.4761,47.484,49700.0
2012-03-13 10:50:00,60.75,60.8,60.71,60.72,26000.0,47.484,47.523,47.4527,47.4605,26000.0
2012-03-13 11:00:00,60.72,60.84,60.72,60.8,26500.0,47.4605,47.5543,47.4605,47.523,26500.0
2012-03-13 11:10:00,60.8,60.82,60.77,60.78,14800.0,47.523,47.5387,47.4996,47.5074,14800.0
2012-03-13 11:20:00,60.78,60.81,60.75,60.8,25400.0,47.5074,47.5309,47.484,47.523,25400.0
2012-03-13 11:30:00,60.8,60.89,60.79,60.87,13500.0,47.523,47.5934,47.5152,47.5778,13500.0
2012-03-13 11:40:00,60.86,60.89,60.75,60.76,41900.0,47.5699,47.5934,47.484,47.4918,41900.0
2012-03-13 11:50:00,60.75,60.8,60.75,60.8,24600.0,47.484,47.523,47.484,47.523,24600.0
2012-03-13 12:00:00,60.79,60.8,60.74,60.8,17200.0,47.5152,47.523,47.4761,47.523,17200.0
2012-03-13 12:10:00,60.8,60.8,60.77,60.78,6700.0,47.523,47.523,47.4996,47.5074,6700.0
2012-03-13 12:20:00,60.78,60.8,60.76,60.79,18200.0,47.5074,47.523,47.4918,47.5152,18200.0
2012-03-13 12:30:00,60.79,60.8,60.77,60.77,10900.0,47.5152,47.523,47.4996,47.4996,10900.0
2012-03-13 12:40:00,60.77,60.84,60.76,60.83,12700.0,47.4996,47.5543,47.4918,47.5465,12700.0
2012-03-13 12:50:00,60.84,60.88,60.83,60.85,11100.0,47.5543,47.5856,47.5465,47.5621,11100.0
2012-03-13 13:00:00,60.86,60.9,60.86,60.89,12700.0,47.5699,47.6012,47.5699,47.5934,12700.0
2012-03-13 13:10:00,60.89,60.9,60.88,60.9,21000.0,47.5934,47.6012,47.5856,47.6012,21000.0
2012-03-13 13:20:00,60.89,60.9,60.87,60.89,15300.0,47.5934,47.6012,47.5778,47.5934,15300.0
2012-03-13 13:30:00,60.88,60.9,60.86,60.87,16600.0,47.5856,47.6012,47.5699,47.5778,16600.0
2012-03-13 13:40:00,60.87,60.89,60.79,60.8,24800.0,47.5778,47.5934,47.5152,47.523,24800.0
2012-03-13 13:50:00,60.8,60.81,60.79,60.81,5200.0,47.523,47.5309,47.5152,47.5309,5200.0
2012-03-13 14:00:00,60.8,60.82,60.78,60.81,23600.0,47.523,47.5387,47.5074,47.5309,23600.0
2012-03-13 14:10:00,60.81,60.9,60.77,60.9,33400.0,47.5309,47.6012,47.4996,47.6012,33400.0
2012-03-13 14:20:00,60.89,60.9,60.78,60.8,43200.0,47.5934,47.6012,47.5074,47.523,43200.0
2012-03-13 14:30:00,60.8,60.85,60.77,60.8,32100.0,47.523,47.5621,47.4996,47.523,32100.0
2012-03-13 14:40:00,60.83,60.88,60.79,60.82,27800.0,47.5465,47.5856,47.5152,47.5387,27800.0
2012-03-13 14:50:00,60.81,60.87,60.79,60.86,30900.0,47.5309,47.5778,47.5152,47.5699,30900.0
2012-03-13 15:00:00,60.86,61.06,60.86,61.02,96800.0,47.5699,47.7263,47.5699,47.695,96800.0
2012-03-13 15:10:00,61.01,61.21,61.01,61.2,59200.0,47.6872,47.8435,47.6872,47.8357,59200.0
2012-03-13 15:20:00,61.21,61.31,61.16,61.29,88300.0,47.8435,47.9217,47.8044,47.906,88300.0
2012-03-13 15:30:00,61.28,61.38,61.27,61.38,62600.0,47.8982,47.9764,47.8904,47.9764,62600.0
2012-03-13 15:40:00,61.38,61.64,61.38,61.58,153700.0,47.9764,48.1796,47.9764,48.1327,153700.0
2012-03-13 15:50:00,61.58,61.66,61.49,61.55,173100.0,48.1327,48.1952,48.0624,48.1093,173100.0
2012-03-14 09:30:00,61.43,61.5,61.28,61.49,68400.0,48.0155,48.0702,47.8982,48.0624,68400.0
2012-03-14 09:40:00,61.49,61.67,61.43,61.51,81100.0,48.0624,48.2031,48.0155,48.078,81100.0
2012-03-14 09:50:00,61.53,61.66,61.51,61.59,54100.0,48.0936,48.1952,48.078,48.1405,54100.0
2012-03-14 10:00:00,61.59,61.63,61.59,61.63,39000.0,48.1405,48.1718,48.1405,48.1718,39000.0
2012-03-14 10:10:00,61.64,61.68,61.59,61.67,27800.0,48.1796,48.2109,48.1405,48.2031,27800.0
2012-03-14 10:20:00,61.66,61.66,61.58,61.59,39100.0,48.1952,48.1952,48.1327,48.1405,39100.0
2012-03-14 10:30:00,61.58,61.61,61.55,61.6,26600.0,48.1327,48.1562,48.1093,48.1483,26600.0
2012-03-14 10:40:00,61.6,61.64,61.6,61.62,39400.0,48.1483,48.1796,48.1483,48.164,39400.0
2012-03-14 10:50:00,61.62,61.69,61.61,61.63,67600.0,48.164,48.2187,48.1562,48.1718,67600.0
2012-03-14 11:00:00,61.65,61.75,61.63,61.74,58700.0,48.1874,48.2656,48.1718,48.2578,58700.0
2012-03-14 11:10:00,61.74,61.75,61.62,61.68,64300.0,48.2578,48.2656,48.164,48.2109,64300.0
2012-03-14 11:20:00,61.68,61.73,61.61,61.67,34100.0,48.2109,48.25,48.1562,48.2031,34100.0
2012-03-14 11:30:00,61.67,61.71,61.6,61.68,41800.0,48.2031,48.2343,48.1483,48.2109,41800.0
2012-03-14 11:40:00,61.67,61.69,61.6,61.6,18700.0,48.2031,48.2187,48.1483,48.1483,18700.0
2012-03-14 11:50:00,61.61,61.66,61.6,61.6,40700.0,48.1562,48.1952,48.1483,48.1483,40700.0
2012-03-14 12:00:00,61.61,61.63,61.58,61.6,23400.0,48.1562,48.1718,48.1327,48.1483,23400.0
2012-03-14 12:10:00,61.59,61.63,61.58,61.63,30800.0,48.1405,48.1718,48.1327,48.1718,30800.0
2012-03-14 12:20:00,61.64,61.66,61.61,61.61,20700.0,48.1796,48.1952,48.1562,48.1562,20700.0
2012-03-14 12:30:00,61.62,61.64,61.6,61.6,21600.0,48.164,48.1796,48.1483,48.1483,21600.0
2012-03-14 12:40:00,61.6,61.65,61.59,61.64,26200.0,48.1483,48.1874,48.1405,48.1796,26200.0
2012-03-14 12:50:00,61.64,61.66,61.61,61.65,43700.0,48.1796,48.1952,48.1562,48.1874,43700.0
2012-03-14 13:00:00,61.66,61.66,61.62,61.65,15700.0,48.1952,48.1952,48.164,48.1874,15700.0
2012-03-14 13:10:00,61.66,61.68,61.65,61.65,12200.0,48.1952,48.2109,48.1874,48.1874,12200.0
2012-03-14 13:20:00,61.66,61.69,61.64,61.65,18400.0,48.1952,48.2187,48.1796,48.1874,18400.0
2012-03-14 13:30:00,61.65,61.66,61.64,61.65,61200.0,48.1874,48.1952,48.1796,48.1874,61200.0
2012-03-14 13:40:00,61.65,61.71,61.64,61.67,65000.0,48.1874,48.2343,48.1796,48.2031,65000.0
2012-03-14 13:50:00,61.67,61.67,61.59,61.62,40500.0,48.2031,48.2031,48.1405,48.164,40500.0
2012-03-14 14:00:00,61.61,61.7,61.61,61.64,28400.0,48.1562,48.2265,48.1562,48.1796,28400.0
2012-03-14 14:10:00,61.63,61.68,61.59,61.66,44500.0,48.1718,48.2109,48.1405,48.1952,44500.0
2012-03-14 14:20:00,61.66,61.73,61.63,61.72,46700.0,48.1952,48.25,48.1718,48.2421,46700.0
2012-03-14 14:30:00,61.72,61.84,61.72,61.84,56600.0,48.2421,48.3359,48.2421,48.3359,56600.0
2012-03-14 14:40:00,61.83,61.86,61.8,61.85,31300.0,48.3281,48.3516,48.3047,48.3437,31300.0
2012-03-14 14:50:00,61.86,61.86,61.83,61.84,79200.0,48.3516,48.3516,48.3281,48.3359,79200.0
2012-03-14 15:00:00,61.85,61.89,61.8,61.86,59400.0,48.3437,48.375,48.3047,48.3516,59400.0
2012-03-14 15:10:00,61.87,61.88,61.81,61.86,83200.0,48.3594,48.3672,48.3125,48.3516,83200.0
2012-03-14 15:20:00,61.87,61.96,61.86,61.95,54700.0,48.3594,48.4297,48.3516,48.4219,54700.0
2012-03-14 15:30:00,61.95,62.01,61.92,61.99,105000.0,48.4219,48.4688,48.3985,48.4532,105000.0
2012-03-14 15:40:00,62.0,62.1,61.98,62.03,89700.0,48.461,48.5392,48.4454,48.4844,89700.0
2012-03-14 15:50:00,62.03,62.11,62.03,62.08,146100.0,48.4844,48.547,48.4844,48.5235,146100.0
2012-03-15 09:30:00,62.0,62.0,61.56,61.62,64900.0,48.461,48.461,48.1171,48.164,64900.0
2012-03-15 09:40:00,61.62,61.76,61.4,61.75,110200.0,48.164,48.2734,47.992,48.2656,110200.0
2012-03-15 09:50:00,61.75,61.8,61.69,61.72,65200.0,48.2656,48.3047,48.2187,48.2421,65200.0
2012-03-15 10:00:00,61.72,61.81,61.58,61.75,62500.0,48.2421,48.3125,48.1327,48.2656,62500.0
2012-03-15 10:10:00,61.75,61.79,61.72,61.77,53400.0,48.2656,48.2968,48.2421,48.2812,53400.0
2012-03-15 10:20:00,61.75,61.75,61.64,61.7,53000.0,48.2656,48.2656,48.1796,48.2265,53000.0
2012-03-15 10:30:00,61.7,61.78,61.64,61.72,30500.0,48.2265,48.289,48.1796,48.2421,30500.0
2012-03-15 10:40:00,61.72,61.75,61.64,61.75,36400.0,48.2421,48.2656,48.1796,48.2656,36400.0
2012-03-15 10:50:00,61.76,61.77,61.7,61.71,36800.0,48.2734,48.2812,48.2265,48.2343,36800.0
2012-03-15 11:00:00,61.71,61.72,61.64,61.7,29100.0,48.2343,48.2421,48.1796,48.2265,29100.0
2012-03-15 11:10:00,61.7,61.71,61.64,61.67,20900.0,48.2265,48.2343,48.1796,48.2031,20900.0
2012-03-15 11:20:00,61.67,61.79,61.63,61.76,35400.0,48.2031,48.2968,48.1718,48.2734,35400.0
2012-03-15 11:30:00,61.76,61.8,61.66,61.67,178700.0,48.2734,48.3047,48.1952,48.2031,178700.0
2012-03-15 11:40:00,61.66,61.76,61.66,61.76,29200.0,48.1952,48.2734,48.1952,48.2734,29200.0
2012-03-15 11:50:00,61.76,61.77,61.74,61.76,19100.0,48.2734,48.2812,48.2578,48.2734,19100.0
2012-03-15 12:00:00,61.77,61.79,61.68,61.76,31300.0,48.2812,48.2968,48.2109,48.2734,31300.0
2012-03-15 12:10:00,61.76,61.81,61.74,61.81,18400.0,48.2734,48.3125,48.2578,48.3125,18400.0
2012-03-15 12:20:00,61.81,61.86,61.8,61.84,14400.0,48.3125,48.3516,48.3047,48.3359,14400.0
2012-03-15 12:30:00,61.84,61.84,61.75,61.75,23100.0,48.3359,48.3359,48.2656,48.2656,23100.0
2012-03-15 12:40:00,61.75,61.87,61.75,61.77,16300.0,48.2656,48.3594,48.2656,48.2812,16300.0
2012-03-15 12:50:00,61.77,61.82,61.75,61.78,16300.0,48.2812,48.3203,48.2656,48.289,16300.0
2012-03-15 13:00:00,61.79,61.86,61.78,61.81,17600.0,48.2968,48.3516,48.289,48.3125,17600.0
2012-03-15 13:10:00,61.82,61.86,61.77,61.86,64000.0,48.3203,48.3516,48.2812,48.3516,64000.0
2012-03-15 13:20:00,61.87,61.92,61.87,61.91,26500.0,48.3594,48.3985,48.3594,48.3906,26500.0
2012-03-15 13:30:00,61.9,61.92,61.89,61.9,36200.0,48.3828,48.3985,48.375,48.3828,36200.0
2012-03-15 13:40:00,61.9,61.93,61.88,61.9,23300.0,48.3828,48.4063,48.3672,48.3828,23300.0
2012-03-15 13:50:00,61.91,61.91,61.81,61.85,22800.0,48.3906,48.3906,48.3125,48.3437,22800.0
2012-03-15 14:00:00,61.83,61.86,61.81,61.84,23700.0,48.3281,48.3516,48.3125,48.3359,23700.0
2012-03-15 14:10:00,61.84,61.84,61.76,61.79,26200.0,48.3359,48.3359,48.2734,48.2968,26200.0
2012-03-15 14:20:00,61.79,61.82,61.77,61.79,49100.0,48.2968,48.3203,48.2812,48.2968,49100.0
2012-03-15 14:30:00,61.79,61.81,61.76,61.8,22700.0,48.2968,48.3125,48.2734,48.3047,22700.0
2012-03-15 14:40:00,61.79,61.82,61.75,61.82,22000.0,48.2968,48.3203,48.2656,48.3203,22000.0
2012-03-15 14:50:00,61.82,61.86,61.81,61.81,25100.0,48.3203,48.3516,48.3125,48.3125,25100.0
2012-03-15 15:00:00,61.81,61.83,61.78,61.78,35900.0,48.3125,48.3281,48.289,48.289,35900.0
2012-03-15 15:10:00,61.79,61.82,61.78,61.8,33800.0,48.2968,48.3203,48.289,48.3047,33800.0
2012-03-15 15:20:00,61.81,61.95,61.8,61.93,39000.0,48.3125,48.4219,48.3047,48.4063,39000.0
2012-03-15 15:30:00,61.94,61.99,61.93,61.97,58800.0,48.4141,48.4532,48.4063,48.4375,58800.0
2012-03-15 15:40:00,61.98,62.01,61.91,61.92,72800.0,48.4454,48.4688,48.3906,48.3985,72800.0
2012-03-15 15:50:00,61.93,61.98,61.91,61.96,102400.0,48.4063,48.4454,48.3906,48.4297,102400.0
2012-03-16 09:30:00,62.05,62.23,61.98,62.12,354000.0,48.5001,48.6408,48.4454,48.5548,354000.0
2012-03-16 09:40:00,62.13,62.13,62.03,62.04,36200.0,48.5626,48.5626,48.4844,48.4923,36200.0
2012-03-16 09:50:00,62.04,62.08,61.97,62.08,36000.0,48.4923,48.5235,48.4375,48.5235,36000.0
2012-03-16 10:00:00,62.08,62.08,62.0,62.0,50800.0,48.5235,48.5235,48.461,48.461,50800.0
2012-03-16 10:10:00,62.0,62.06,61.95,61.98,75200.0,48.461,48.5079,48.4219,48.4454,75200.0
2012-03-16 10:20:00,61.98,62.03,61.88,61.94,24300.0,48.4454,48.4844,48.3672,48.4141,24300.0
2012-03-16 10:30:00,61.95,61.96,61.85,61.86,27400.0,48.4219,48.4297,48.3437,48.3516,27400.0
2012-03-16 10:40:00,61.86,61.95,61.81,61.94,25700.0,48.3516,48.4219,48.3125,48.4141,25700.0
2012-03-16 10:50:00,61.94,61.98,61.91,61.93,20800.0,48.4141,48.4454,48.3906,48.4063,20800.0
2012-03-16 11:00:00,61.93,61.94,61.84,61.85,29800.0,48.4063,48.4141,48.3359,48.3437,29800.0
2012-03-16 11:10:00,61.85,61.86,61.77,61.83,25400.0,48.3437,48.3516,48.2812,48.3281,25400.0
2012-03-16 11:20:00,61.83,61.87,61.79,61.82,70100.0,48.3281,48.3594,48.2968,48.3203,70100.0
2012-03-16 11:30:00,61.82,61.88,61.82,61.88,23200.0,48.3203,48.3672,48.3203,48.3672,23200.0
2012-03-16 11:40:00,61.88,61.92,61.78,61.8,18200.0,48.3672,48.3985,48.289,48.3047,18200.0
2012-03-16 11:50:00,61.78,61.81,61.74,61.8,24600.0,48.289,48.3125,48.2578,48.3047,24600.0
2012-03-16 12:00:00,61.78,61.81,61.77,61.79,28000.0,48.289,48.3125,48.2812,48.2968,28000.0
2012-03-16 12:10:00,61.8,61.83,61.77,61.81,17100.0,48.3047,48.3281,48.2812,48.3125,17100.0
2012-03-16 12:20:00,61.8,61.81,61.78,61.8,17900.0,48.3047,48.3125,48.289,48.3047,17900.0
2012-03-16 12:30:00,61.79,61.82,61.79,61.82,20500.0,48.2968,48.3203,48.2968,48.3203,20500.0
2012-03-16 12:40:00,61.82,61.83,61.79,61.8,15000.0,48.3203,48.3281,48.2968,48.3047,15000.0
2012-03-16 12:50:00,61.8,61.83,61.79,61.8,25600.0,48.3047,48.3281,48.2968,48.3047,25600.0
2012-03-16 13:00:00,61.8,61.84,61.8,61.8,22700.0,48.3047,48.3359,48.3047,48.3047,22700.0
2012-03-16 13:10:00,61.8,61.83,61.79,61.8,17800.0,48.3047,48.3281,48.2968,48.3047,17800.0
2012-03-16 13:20:00,61.8,61.84,61.79,61.81,20700.0,48.3047,48.3359,48.2968,48.3125,20700.0
2012-03-16 13:30:00,61.81,61.82,61.78,61.82,17900.0,48.3125,48.3203,48.289,48.3203,17900.0
2012-03-16 13:40:00,61.83,61.83,61.77,61.78,17200.0,48.3281,48.3281,48.2812,48.289,17200.0
2012-03-16 13:50:00,61.8,61.84,61.78,61.8,39100.0,48.3047,48.3359,48.289,48.3047,39100.0
2012-03-16 14:00:00,61.8,61.84,61.79,61.82,52000.0,48.3047,48.3359,48.2968,48.3203,52000.0
2012-03-16 14:10:00,61.81,61.84,61.79,61.84,19200.0,48.3125,48.3359,48.2968,48.3359,19200.0
2012-03-16 14:20:00,61.84,61.87,61.82,61.86,18500.0,48.3359,48.3594,48.3203,48.3516,18500.0
2012-03-16 14:30:00,61.86,61.88,61.85,61.86,13900.0,48.3516,48.3672,48.3437,48.3516,13900.0
2012-03-16 14:40:00,61.85,61.88,61.84,61.88,23700.0,48.3437,48.3672,48.3359,48.3672,23700.0
2012-03-16 14:50:00,61.88,61.9,61.85,61.85,22600.0,48.3672,48.3828,48.3437,48.3437,22600.0
2012-03-16 15:00:00,61.86,61.87,61.83,61.86,34700.0,48.3516,48.3594,48.3281,48.3516,34700.0
2012-03-16 15:10:00,61.85,61.89,61.84,61.88,46200.0,48.3437,48.375,48.3359,48.3672,46200.0
2012-03-16 15:20:00,61.88,61.9,61.85,61.89,36600.0,48.3672,48.3828,48.3437,48.375,36600.0
2012-03-16 15:30:00,61.89,61.89,61.82,61.86,66800.0,48.375,48.375,48.3203,48.3516,66800.0
2012-03-16 15:40:00,61.85,61.99,61.84,61.95,103200.0,48.3437,48.4532,48.3359,48.4219,103200.0
2012-03-16 15:50:00,61.95,62.0,61.91,61.99,306500.0,48.4219,48.461,48.3906,48.4532,306500.0
2012-03-19 09:30:00,62.1,62.19,61.76,61.95,64600.0,48.5392,48.6095,48.2734,48.4219,64600.0
2012-03-19 09:40:00,61.95,62.15,61.94,62.15,55900.0,48.4219,48.5782,48.4141,48.5782,55900.0
2012-03-19 09:50:00,62.15,62.22,62.09,62.2,31600.0,48.5782,48.6329,48.5313,48.6173,31600.0
2012-03-19 10:00:00,62.18,62.3,62.18,62.3,28500.0,48.6017,48.6955,48.6017,48.6955,28500.0
2012-03-19 10:10:00,62.31,62.31,62.16,62.18,36000.0,48.7033,48.7033,48.5861,48.6017,36000.0
2012-03-19 10:20:00,62.17,62.18,62.09,62.09,26000.0,48.5939,48.6017,48.5313,48.5313,26000.0
2012-03-19 10:30:00,62.1,62.1,61.97,62.01,23300.0,48.5392,48.5392,48.4375,48.4688,23300.0
2012-03-19 10:40:00,62.02,62.05,61.99,62.0,14000.0,48.4766,48.5001,48.4532,48.461,14000.0
2012-03-19 10:50:00,61.99,62.0,61.88,61.9,14300.0,48.4532,48.461,48.3672,48.3828,14300.0
2012-03-19 11:00:00,61.9,61.9,61.82,61.83,14800.0,48.3828,48.3828,48.3203,48.3281,14800.0
2012-03-19 11:10:00,61.82,61.82,61.72,61.77,17200.0,48.3203,48.3203,48.2421,48.2812,17200.0
2012-03-19 11:20:00,61.77,61.84,61.76,61.82,13400.0,48.2812,48.3359,48.2734,48.3203,13400.0
2012-03-19 11:30:00,61.84,61.87,61.82,61.84,22900.0,48.3359,48.3594,48.3203,48.3359,22900.0
2012-03-19 11:40:00,61.84,61.98,61.84,61.97,12800.0,48.3359,48.4454,48.3359,48.4375,12800.0
2012-03-19 11:50:00,61.97,62.0,61.95,62.0,10300.0,48.4375,48.461,48.4219,48.461,10300.0
2012-03-19 12:00:00,62.0,62.02,61.98,62.01,13700.0,48.461,48.4766,48.4454,48.4688,13700.0
2012-03-19 12:10:00,62.0,62.02,61.99,62.02,11500.0,48.461,48.4766,48.4532,48.4766,11500.0
2012-03-19 12:20:00,62.02,62.02,61.93,61.94,19500.0,48.4766,48.4766,48.4063,48.4141,19500.0
2012-03-19 12:30:00,61.93,62.02,61.93,62.0,48900.0,48.4063,48.4766,48.4063,48.461,48900.0
2012-03-19 12:40:00,62.0,62.07,62.0,62.06,18800.0,48.461,48.5157,48.461,48.5079,18800.0
2012-03-19 12:50:00,62.05,62.08,62.04,62.06,14800.0,48.5001,48.5235,48.4923,48.5079,14800.0
2012-03-19 13:00:00,62.07,62.08,62.01,62.01,9300.0,48.5157,48.5235,48.4688,48.4688,9300.0
2012-03-19 13:10:00,62.01,62.04,62.0,62.0,16900.0,48.4688,48.4923,48.461,48.461,16900.0
2012-03-19 13:20:00,61.99,62.04,61.99,62.03,18900.0,48.4532,48.4923,48.4532,48.4844,18900.0
2012-03-19 13:30:00,62.04,62.06,62.01,62.06,21300.0,48.4923,48.5079,48.4688,48.5079,21300.0
2012-03-19 13:40:00,62.06,62.09,62.06,62.09,8200.0,48.5079,48.5313,48.5079,48.5313,8200.0
2012-03-19 13:50:00,62.09,62.12,62.06,62.09,12200.0,48.5313,48.5548,48.5079,48.5313,12200.0
2012-03-19 14:00:00,62.1,62.1,62.05,62.08,13800.0,48.5392,48.5392,48.5001,48.5235,13800.0
2012-03-19 14:10:00,62.08,62.09,62.05,62.06,25700.0,48.5235,48.5313,48.5001,48.5079,25700.0
2012-03-19 14:20:00,62.06,62.1,62.05,62.09,17400.0,48.5079,48.5392,48.5001,48.5313,17400.0
2012-03-19 14:30:00,62.08,62.09,62.03,62.05,19100.0,48.5235,48.5313,48.4844,48.5001,19100.0
2012-03-19 14:40:00,62.06,62.09,62.06,62.09,16700.0,48.5079,48.5313,48.5079,48.5313,16700.0
2012-03-19 14:50:00,62.09,62.09,62.06,62.07,16700.0,48.5313,48.5313,48.5079,48.5157,16700.0
2012-03-19 15:00:00,62.07,62.09,62.06,62.09,23500.0,48.5157,48.5313,48.5079,48.5313,23500.0
2012-03-19 15:10:00,62.09,62.09,62.06,62.07,35800.0,48.5313,48.5313,48.5079,48.5157,35800.0
2012-03-19 15:20:00,62.08,62.09,62.02,62.03,35100.0,48.5235,48.5313,48.4766,48.4844,35100.0
2012-03-19 15:30:00,62.03,62.05,62.01,62.01,25700.0,48.4844,48.5001,48.4688,48.4688,25700.0
2012-03-19 15:40:00,62.02,62.02,61.96,61.96,57200.0,48.4766,48.4766,48.4297,48.4297,57200.0
2012-03-19 15:50:00,61.96,61.97,61.86,61.88,139500.0,48.4297,48.4375,48.3516,48.3672,139500.0
2012-03-20 09:30:00,61.45,61.6,61.28,61.35,46800.0,48.0311,48.1483,47.8982,47.9529,46800.0
2012-03-20 09:40:00,61.35,61.35,61.16,61.25,65400.0,47.9529,47.9529,47.8044,47.8748,65400.0
2012-03-20 09:50:00,61.27,61.47,61.27,61.42,32600.0,47.8904,48.0467,47.8904,48.0076,32600.0
2012-03-20 10:00:00,61.43,61.52,61.41,61.45,33600.0,48.0155,48.0858,47.9998,48.0311,33600.0
2012-03-20 10:10:00,61.45,61.45,61.24,61.31,27300.0,48.0311,48.0311,47.867,47.9217,27300.0
2012-03-20 10:20:00,61.3,61.34,61.27,61.28,30900.0,47.9139,47.9451,47.8904,47.8982,30900.0
2012-03-20 10:30:00,61.27,61.29,61.15,61.15,12600.0,47.8904,47.906,47.7966,47.7966,12600.0
2012-03-20 10:40:00,61.14,61.15,61.1,61.11,14000.0,47.7888,47.7966,47.7575,47.7653,14000.0
2012-03-20 10:50:00,61.1,61.17,61.08,61.13,14800.0,47.7575,47.8122,47.7419,47.781,14800.0
2012-03-20 11:00:00,61.13,61.13,61.04,61.05,19400.0,47.781,47.781,47.7106,47.7184,19400.0
2012-03-20 11:10:00,61.06,61.08,60.99,61.0,20800.0,47.7263,47.7419,47.6715,47.6794,20800.0
2012-03-20 11:20:00,61.0,61.12,61.0,61.12,14500.0,47.6794,47.7732,47.6794,47.7732,14500.0
2012-03-20 11:30:00,61.11,61.11,61.05,61.08,31300.0,47.7653,47.7653,47.7184,47.7419,31300.0
2012-03-20 11:40:00,61.07,61.13,61.07,61.12,23500.0,47.7341,47.781,47.7341,47.7732,23500.0
2012-03-20 11:50:00,61.12,61.17,61.09,61.17,15400.0,47.7732,47.8122,47.7497,47.8122,15400.0
2012-03-20 12:00:00,61.17,61.28,61.17,61.25,26700.0,47.8122,47.8982,47.8122,47.8748,26700.0
2012-03-20 12:10:00,61.25,61.27,61.25,61.25,15800.0,47.8748,47.8904,47.8748,47.8748,15800.0
2012-03-20 12:20:00,61.25,61.26,61.2,61.21,22900.0,47.8748,47.8826,47.8357,47.8435,22900.0
2012-03-20 12:30:00,61.21,61.21,61.15,61.18,13100.0,47.8435,47.8435,47.7966,47.8201,13100.0
2012-03-20 12:40:00,61.18,61.2,61.16,61.17,32500.0,47.8201,47.8357,47.8044,47.8122,32500.0
2012-03-20 12:50:00,61.17,61.23,61.17,61.23,19100.0,47.8122,47.8591,47.8122,47.8591,19100.0
2012-03-20 13:00:00,61.23,61.27,61.22,61.27,10200.0,47.8591,47.8904,47.8513,47.8904,10200.0
2012-03-20 13:10:00,61.26,61.27,61.24,61.25,22400.0,47.8826,47.8904,47.867,47.8748,22400.0
2012-03-20 13:20:00,61.24,61.26,61.22,61.24,22700.0,47.867,47.8826,47.8513,47.867,22700.0
2012-03-20 13:30:00,61.25,61.26,61.18,61.19,22400.0,47.8748,47.8826,47.8201,47.8279,22400.0
2012-03-20 13:40:00,61.19,61.25,61.19,61.25,21400.0,47.8279,47.8748,47.8279,47.8748,21400.0
2012-03-20 13:50:00,61.23,61.26,61.21,61.24,18000.0,47.8591,47.8826,47.8435,47.867,18000.0
2012-03-20 14:00:00,61.24,61.25,61.2,61.24,36600.0,47.867,47.8748,47.8357,47.867,36600.0
2012-03-20 14:10:00,61.24,61.29,61.22,61.26,43400.0,47.867,47.906,47.8513,47.8826,43400.0
2012-03-20 14:20:00,61.26,61.27,61.23,61.24,35500.0,47.8826,47.8904,47.8591,47.867,35500.0
2012-03-20 14:30:00,61.24,61.28,61.23,61.25,40100.0,47.867,47.8982,47.8591,47.8748,40100.0
2012-03-20 14:40:00,61.25,61.25,61.17,61.2,28500.0,47.8748,47.8748,47.8122,47.8357,28500.0
2012-03-20 14:50:00,61.19,61.21,61.15,61.18,21000.0,47.8279,47.8435,47.7966,47.8201,21000.0
2012-03-20 15:00:00,61.19,61.26,61.19,61.2,47500.0,47.8279,47.8826,47.8279,47.8357,47500.0
2012-03-20 15:10:00,61.19,61.22,61.18,61.22,32800.0,47.8279,47.8513,47.8201,47.8513,32800.0
2012-03-20 15:20:00,61.21,61.24,61.17,61.19,54500.0,47.8435,47.867,47.8122,47.8279,54500.0
2012-03-20 15:30:00,61.19,61.25,61.18,61.18,36600.0,47.8279,47.8748,47.8201,47.8201,36600.0
2012-03-20 15:40:00,61.18,61.19,61.06,61.14,92000.0,47.8201,47.8279,47.7263,47.7888,92000.0
2012-03-20 15:50:00,61.13,61.14,61.04,61.07,100900.0,47.781,47.7888,47.7106,47.7341,100900.0
2012-03-21 09:30:00,61.1,61.32,61.08,61.12,40400.0,47.7575,47.9295,47.7419,47.7732,40400.0
2012-03-21 09:40:00,61.15,61.15,61.07,61.11,17300.0,47.7966,47.7966,47.7341,47.7653,17300.0
2012-03-21 09:50:00,61.14,61.18,60.99,61.02,40200.0,47.7888,47.8201,47.6715,47.695,40200.0
2012-03-21 10:00:00,61.04,61.06,60.98,60.99,31100.0,47.7106,47.7263,47.6637,47.6715,31100.0
2012-03-21 10:10:00,60.99,61.07,60.97,61.04,18600.0,47.6715,47.7341,47.6559,47.7106,18600.0
2012-03-21 10:20:00,61.04,61.07,61.03,61.04,10300.0,47.7106,47.7341,47.7028,47.7106,10300.0
2012-03-21 10:30:00,61.04,61.08,61.01,61.02,29400.0,47.7106,47.7419,47.6872,47.695,29400.0
2012-03-21 10:40:00,61.02,61.02,60.9,60.94,12500.0,47.695,47.695,47.6012,47.6325,12500.0
2012-03-21 10:50:00,60.94,60.97,60.81,60.87,13400.0,47.6325,47.6559,47.5309,47.5778,13400.0
2012-03-21 11:00:00,60.87,60.87,60.71,60.72,28600.0,47.5778,47.5778,47.4527,47.4605,28600.0
2012-03-21 11:10:00,60.73,60.89,60.72,60.88,22100.0,47.4683,47.5934,47.4605,47.5856,22100.0
2012-03-21 11:20:00,60.88,60.91,60.86,60.91,29600.0,47.5856,47.609,47.5699,47.609,29600.0
2012-03-21 11:30:00,60.9,61.01,60.87,61.01,33200.0,47.6012,47.6872,47.5778,47.6872,33200.0
2012-03-21 11:40:00,61.01,61.09,61.01,61.08,32100.0,47.6872,47.7497,47.6872,47.7419,32100.0
2012-03-21 11:50:00,61.09,61.09,61.03,61.03,25700.0,47.7497,47.7497,47.7028,47.7028,25700.0
2012-03-21 12:00:00,61.02,61.06,61.01,61.04,23200.0,47.695,47.7263,47.6872,47.7106,23200.0
2012-03-21 12:10:00,61.04,61.11,61.04,61.06,22100.0,47.7106,47.7653,47.7106,47.7263,22100.0
2012-03-21 12:20:00,61.07,61.11,61.07,61.1,19100.0,47.7341,47.7653,47.7341,47.7575,19100.0
2012-03-21 12:30:00,61.09,61.15,61.08,61.13,42800.0,47.7497,47.7966,47.7419,47.781,42800.0
2012-03-21 12:40:00,61.12,61.19,61.12,61.17,21500.0,47.7732,47.8279,47.7732,47.8122,21500.0
2012-03-21 12:50:00,61.16,61.2,61.16,61.17,17700.0,47.8044,47.8357,47.8044,47.8122,17700.0
2012-03-21 13:00:00,61.16,61.19,61.11,61.12,18900.0,47.8044,47.8279,47.7653,47.7732,18900.0
2012-03-21 13:10:00,61.12,61.14,61.03,61.04,13400.0,47.7732,47.7888,47.7028,47.7106,13400.0
2012-03-21 13:20:00,61.05,61.05,61.0,61.0,7100.0,47.7184,47.7184,47.6794,47.6794,7100.0
2012-03-21 13:30:00,61.0,61.0,60.98,61.0,40600.0,47.6794,47.6794,47.6637,47.6794,40600.0
2012-03-21 13:40:00,60.99,60.99,60.94,60.98,9500.0,47.6715,47.6715,47.6325,47.6637,9500.0
2012-03-21 13:50:00,60.98,61.0,60.93,60.94,10600.0,47.6637,47.6794,47.6246,47.6325,10600.0
2012-03-21 14:00:00,60.94,60.96,60.89,60.91,20700.0,47.6325,47.6481,47.5934,47.609,20700.0
2012-03-21 14:10:00,60.92,60.95,60.91,60.95,9400.0,47.6168,47.6403,47.609,47.6403,9400.0
2012-03-21 14:20:00,60.95,60.95,60.87,60.89,17800.0,47.6403,47.6403,47.5778,47.5934,17800.0
2012-03-21 14:30:00,60.9,60.94,60.86,60.89,17100.0,47.6012,47.6325,47.5699,47.5934,17100.0
2012-03-21 14:40:00,60.88,60.88,60.86,60.86,10300.0,47.5856,47.5856,47.5699,47.5699,10300.0
2012-03-21 14:50:00,60.86,60.93,60.82,60.93,25800.0,47.5699,47.6246,47.5387,47.6246,25800.0
2012-03-21 15:00:00,60.94,61.02,60.92,61.01,51600.0,47.6325,47.695,47.6168,47.6872,51600.0
2012-03-21 15:10:00,60.99,61.08,60.99,61.08,44300.0,47.6715,47.7419,47.6715,47.7419,44300.0
2012-03-21 15:20:00,61.08,61.1,61.05,61.06,18300.0,47.7419,47.7575,47.7184,47.7263,18300.0
2012-03-21 15:30:00,61.05,61.06,61.01,61.02,33400.0,47.7184,47.7263,47.6872,47.695,33400.0
2012-03-21 15:40:00,61.01,61.02,60.96,60.97,40500.0,47.6872,47.695,47.6481,47.6559,40500.0
2012-03-21 15:50:00,60.96,60.97,60.85,60.85,101300.0,47.6481,47.6559,47.5621,47.5621,101300.0
2012-03-22 09:30:00,60.51,60.58,60.3,60.31,53000.0,47.2964,47.3511,47.1322,47.14,53000.0
2012-03-22 09:40:00,60.32,60.48,60.28,60.41,33500.0,47.1479,47.2729,47.1166,47.2182,33500.0
2012-03-22 09:50:00,60.42,60.48,60.36,60.43,25100.0,47.226,47.2729,47.1791,47.2338,25100.0
2012-03-22 10:00:00,60.41,60.55,60.36,60.52,22200.0,47.2182,47.3276,47.1791,47.3042,22200.0
2012-03-22 10:10:00,60.53,60.6,60.43,60.48,24000.0,47.312,47.3667,47.2338,47.2729,24000.0
2012-03-22 10:20:00,60.49,60.55,60.43,60.52,21500.0,47.2807,47.3276,47.2338,47.3042,21500.0
2012-03-22 10:30:00,60.51,60.52,60.39,60.43,19500.0,47.2964,47.3042,47.2026,47.2338,19500.0
2012-03-22 10:40:00,60.43,60.45,60.31,60.31,19200.0,47.2338,47.2495,47.14,47.14,19200.0
2012-03-22 10:50:00,60.29,60.33,60.19,60.24,45900.0,47.1244,47.1557,47.0462,47.0853,45900.0
2012-03-22 11:00:00,60.24,60.39,60.24,60.37,48000.0,47.0853,47.2026,47.0853,47.1869,48000.0
2012-03-22 11:10:00,60.35,60.49,60.35,60.48,12900.0,47.1713,47.2807,47.1713,47.2729,12900.0
2012-03-22 11:20:00,60.49,60.56,60.48,60.52,38400.0,47.2807,47.3354,47.2729,47.3042,38400.0
2012-03-22 11:30:00,60.52,60.53,60.45,60.45,18500.0,47.3042,47.312,47.2495,47.2495,18500.0
2012-03-22 11:40:00,60.45,60.49,60.41,60.46,35100.0,47.2495,47.2807,47.2182,47.2573,35100.0
2012-03-22 11:50:00,60.46,60.58,60.46,60.56,21400.0,47.2573,47.3511,47.2573,47.3354,21400.0
2012-03-22 12:00:00,60.59,60.75,60.58,60.74,37000.0,47.3589,47.484,47.3511,47.4761,37000.0
2012-03-22 12:10:00,60.75,60.77,60.71,60.72,18600.0,47.484,47.4996,47.4527,47.4605,18600.0
2012-03-22 12:20:00,60.7,60.73,60.65,60.67,14400.0,47.4449,47.4683,47.4058,47.4214,14400.0
2012-03-22 12:30:00,60.68,60.73,60.65,60.72,22400.0,47.4292,47.4683,47.4058,47.4605,22400.0
2012-03-22 12:40:00,60.72,60.72,60.67,60.7,10600.0,47.4605,47.4605,47.4214,47.4449,10600.0
2012-03-22 12:50:00,60.71,60.78,60.71,60.75,18900.0,47.4527,47.5074,47.4527,47.484,18900.0
2012-03-22 13:00:00,60.76,60.77,60.68,60.68,9400.0,47.4918,47.4996,47.4292,47.4292,9400.0
2012-03-22 13:10:00,60.69,60.83,60.68,60.81,31600.0,47.4371,47.5465,47.4292,47.5309,31600.0
2012-03-22 13:20:00,60.82,61.04,60.81,61.03,65900.0,47.5387,47.7106,47.5309,47.7028,65900.0
2012-03-22 13:30:00,61.02,61.05,60.98,61.04,37800.0,47.695,47.7184,47.6637,47.7106,37800.0
2012-03-22 13:40:00,61.04,61.05,60.99,60.99,15000.0,47.7106,47.7184,47.6715,47.6715,15000.0
2012-03-22 13:50:00,60.99,61.0,60.93,60.97,23400.0,47.6715,47.6794,47.6246,47.6559,23400.0
2012-03-22 14:00:00,60.97,61.01,60.89,60.99,43200.0,47.6559,47.6872,47.5934,47.6715,43200.0
2012-03-22 14:10:00,61.0,61.01,60.88,60.88,16400.0,47.6794,47.6872,47.5856,47.5856,16400.0
2012-03-22 14:20:00,60.88,60.89,60.81,60.84,42700.0,47.5856,47.5934,47.5309,47.5543,42700.0
2012-03-22 14:30:00,60.85,60.91,60.84,60.85,64200.0,47.5621,47.609,47.5543,47.5621,64200.0
2012-03-22 14:40:00,60.86,60.93,60.85,60.87,24700.0,47.5699,47.6246,47.5621,47.5778,24700.0
2012-03-22 14:50:00,60.88,60.91,60.87,60.9,33400.0,47.5856,47.609,47.5778,47.6012,33400.0
2012-03-22 15:00:00,60.89,60.93,60.85,60.92,39000.0,47.5934,47.6246,47.5621,47.6168,39000.0
2012-03-22 15:10:00,60.91,60.94,60.88,60.91,41000.0,47.609,47.6325,47.5856,47.609,41000.0
2012-03-22 15:20:00,60.91,61.01,60.9,61.0,55200.0,47.609,47.6872,47.6012,47.6794,55200.0
2012-03-22 15:30:00,61.0,61.07,60.96,61.05,100900.0,47.6794,47.7341,47.6481,47.7184,100900.0
2012-03-22 15:40:00,61.05,61.12,60.97,61.02,100700.0,47.7184,47.7732,47.6559,47.695,100700.0
2012-03-22 15:50:00,61.01,61.06,60.97,60.97,132700.0,47.6872,47.7263,47.6559,47.6559,132700.0
2012-03-23 09:30:00,61.08,61.08,60.83,60.98,32500.0,47.7419,47.7419,47.5465,47.6637,32500.0
2012-03-23 09:40:00,61.0,61.08,60.97,61.07,20200.0,47.6794,47.7419,47.6559,47.7341,20200.0
2012-03-23 09:50:00,61.06,61.22,61.03,61.08,23900.0,47.7263,47.8513,47.7028,47.7419,23900.0
2012-03-23 10:00:00,61.08,61.1,60.87,60.9,52800.0,47.7419,47.7575,47.5778,47.6012,52800.0
2012-03-23 10:10:00,60.9,60.91,60.78,60.82,43000.0,47.6012,47.609,47.5074,47.5387,43000.0
2012-03-23 10:20:00,60.82,60.84,60.67,60.67,28400.0,47.5387,47.5543,47.4214,47.4214,28400.0
2012-03-23 10:30:00,60.67,60.71,60.61,60.71,21400.0,47.4214,47.4527,47.3745,47.4527,21400.0
2012-03-23 10:40:00,60.72,60.72,60.56,60.58,22900.0,47.4605,47.4605,47.3354,47.3511,22900.0
2012-03-23 10:50:00,60.58,60.59,60.51,60.51,23900.0,47.3511,47.3589,47.2964,47.2964,23900.0
2012-03-23 11:00:00,60.52,60.53,60.49,60.49,15700.0,47.3042,47.312,47.2807,47.2807,15700.0
2012-03-23 11:10:00,60.49,60.57,60.48,60.57,38400.0,47.2807,47.3433,47.2729,47.3433,38400.0
2012-03-23 11:20:00,60.57,60.59,60.56,60.57,21100.0,47.3433,47.3589,47.3354,47.3433,21100.0
2012-03-23 11:30:00,60.58,60.65,60.58,60.59,19900.0,47.3511,47.4058,47.3511,47.3589,19900.0
2012-03-23 11:40:00,60.59,60.59,60.55,60.55,19900.0,47.3589,47.3589,47.3276,47.3276,19900.0
2012-03-23 11:50:00,60.56,60.6,60.55,60.55,17300.0,47.3354,47.3667,47.3276,47.3276,17300.0
2012-03-23 12:00:00,60.55,60.57,60.54,60.56,23600.0,47.3276,47.3433,47.3198,47.3354,23600.0
2012-03-23 12:10:00,60.56,60.6,60.55,60.55,15000.0,47.3354,47.3667,47.3276,47.3276,15000.0
2012-03-23 12:20:00,60.56,60.64,60.55,60.62,21400.0,47.3354,47.398,47.3276,47.3823,21400.0
2012-03-23 12:30:00,60.63,60.63,60.59,60.6,21400.0,47.3902,47.3902,47.3589,47.3667,21400.0
2012-03-23 12:40:00,60.6,60.62,60.59,60.61,15300.0,47.3667,47.3823,47.3589,47.3745,15300.0
2012-03-23 12:50:00,60.6,60.64,60.58,60.63,26800.0,47.3667,47.398,47.3511,47.3902,26800.0
2012-03-23 13:00:00,60.63,60.68,60.63,60.65,14800.0,47.3902,47.4292,47.3902,47.4058,14800.0
2012-03-23 13:10:00,60.64,60.66,60.63,60.63,18800.0,47.398,47.4136,47.3902,47.3902,18800.0
2012-03-23 13:20:00,60.64,60.65,60.61,60.61,10500.0,47.398,47.4058,47.3745,47.3745,10500.0
2012-03-23 13:30:00,60.62,60.64,60.58,60.58,24200.0,47.3823,47.398,47.3511,47.3511,24200.0
2012-03-23 13:40:00,60.58,60.59,60.56,60.56,11600.0,47.3511,47.3589,47.3354,47.3354,11600.0
2012-03-23 13:50:00,60.57,60.57,60.49,60.49,23500.0,47.3433,47.3433,47.2807,47.2807,23500.0
2012-03-23 14:00:00,60.49,60.51,60.48,60.48,42000.0,47.2807,47.2964,47.2729,47.2729,42000.0
2012-03-23 14:10:00,60.48,60.5,60.45,60.5,27200.0,47.2729,47.2885,47.2495,47.2885,27200.0
2012-03-23 14:20:00,60.5,60.51,60.49,60.51,8900.0,47.2885,47.2964,47.2807,47.2964,8900.0
2012-03-23 14:30:00,60.51,60.51,60.47,60.47,28400.0,47.2964,47.2964,47.2651,47.2651,28400.0
2012-03-23 14:40:00,60.47,60.48,60.45,60.46,15200.0,47.2651,47.2729,47.2495,47.2573,15200.0
2012-03-23 14:50:00,60.46,60.46,60.4,60.44,31400.0,47.2573,47.2573,47.2104,47.2416,31400.0
2012-03-23 15:00:00,60.44,60.44,60.42,60.42,29600.0,47.2416,47.2416,47.226,47.226,29600.0
2012-03-23 15:10:00,60.43,60.52,60.43,60.51,46400.0,47.2338,47.3042,47.2338,47.2964,46400.0
2012-03-23 15:20:00,60.51,60.51,60.49,60.51,25500.0,47.2964,47.2964,47.2807,47.2964,25500.0
2012-03-23 15:30:00,60.51,60.64,60.5,60.64,58600.0,47.2964,47.398,47.2885,47.398,58600.0
2012-03-23 15:40:00,60.63,60.64,60.51,60.55,99800.0,47.3902,47.398,47.2964,47.3276,99800.0
2012-03-23 15:50:00,60.55,60.63,60.54,60.57,108100.0,47.3276,47.3902,47.3198,47.3433,108100.0
2012-03-26 09:30:00,60.86,61.42,60.86,61.38,59000.0,47.5699,48.0076,47.5699,47.9764,59000.0
2012-03-26 09:40:00,61.38,61.51,61.34,61.41,41700.0,47.9764,48.078,47.9451,47.9998,41700.0
2012-03-26 09:50:00,61.41,61.47,61.37,61.37,30400.0,47.9998,48.0467,47.9686,47.9686,30400.0
2012-03-26 10:00:00,61.36,61.57,61.36,61.57,37400.0,47.9607,48.1249,47.9607,48.1249,37400.0
2012-03-26 10:10:00,61.57,61.57,61.48,61.53,23200.0,48.1249,48.1249,48.0545,48.0936,23200.0
2012-03-26 10:20:00,61.52,61.52,61.42,61.42,19400.0,48.0858,48.0858,48.0076,48.0076,19400.0
2012-03-26 10:30:00,61.42,61.48,61.36,61.46,23500.0,48.0076,48.0545,47.9607,48.0389,23500.0
2012-03-26 10:40:00,61.47,61.48,61.4,61.4,12200.0,48.0467,48.0545,47.992,47.992,12200.0
2012-03-26 10:50:00,61.4,61.46,61.37,61.45,18100.0,47.992,48.0389,47.9686,48.0311,18100.0
2012-03-26 11:00:00,61.46,61.49,61.4,61.49,25700.0,48.0389,48.0624,47.992,48.0624,25700.0
2012-03-26 11:10:00,61.5,61.5,61.42,61.48,23100.0,48.0702,48.0702,48.0076,48.0545,23100.0
2012-03-26 11:20:00,61.48,61.53,61.47,61.48,18700.0,48.0545,48.0936,48.0467,48.0545,18700.0
2012-03-26 11:30:00,61.49,61.52,61.48,61.5,15900.0,48.0624,48.0858,48.0545,48.0702,15900.0
2012-03-26 11:40:00,61.5,61.51,61.42,61.46,18700.0,48.0702,48.078,48.0076,48.0389,18700.0
2012-03-26 11:50:00,61.46,61.47,61.45,61.46,8000.0,48.0389,48.0467,48.0311,48.0389,8000.0
2012-03-26 12:00:00,61.47,61.49,61.45,61.47,20800.0,48.0467,48.0624,48.0311,48.0467,20800.0
2012-03-26 12:10:00,61.48,61.49,61.44,61.44,17400.0,48.0545,48.0624,48.0233,48.0233,17400.0
2012-03-26 12:20:00,61.44,61.46,61.43,61.46,16200.0,48.0233,48.0389,48.0155,48.0389,16200.0
2012-03-26 12:30:00,61.45,61.46,61.42,61.42,17300.0,48.0311,48.0389,48.0076,48.0076,17300.0
2012-03-26 12:40:00,61.41,61.47,61.41,61.47,14000.0,47.9998,48.0467,47.9998,48.0467,14000.0
2012-03-26 12:50:00,61.47,61.55,61.47,61.54,17900.0,48.0467,48.1093,48.0467,48.1014,17900.0
2012-03-26 13:00:00,61.54,61.54,61.49,61.54,15200.0,48.1014,48.1014,48.0624,48.1014,15200.0
2012-03-26 13:10:00,61.54,61.54,61.45,61.45,41200.0,48.1014,48.1014,48.0311,48.0311,41200.0
2012-03-26 13:20:00,61.47,61.56,61.47,61.55,26200.0,48.0467,48.1171,48.0467,48.1093,26200.0
2012-03-26 13:30:00,61.56,61.62,61.56,61.58,13600.0,48.1171,48.164,48.1171,48.1327,13600.0
2012-03-26 13:40:00,61.58,61.59,61.53,61.54,10700.0,48.1327,48.1405,48.0936,48.1014,10700.0
2012-03-26 13:50:00,61.53,61.56,61.5,61.5,19800.0,48.0936,48.1171,48.0702,48.0702,19800.0
2012-03-26 14:00:00,61.5,61.51,61.4,61.4,26800.0,48.0702,48.078,47.992,47.992,26800.0
2012-03-26 14:10:00,61.4,61.41,61.34,61.39,16300.0,47.992,47.9998,47.9451,47.9842,16300.0
2012-03-26 14:20:00,61.39,61.46,61.38,61.41,17400.0,47.9842,48.0389,47.9764,47.9998,17400.0
2012-03-26 14:30:00,61.42,61.42,61.35,61.35,33500.0,48.0076,48.0076,47.9529,47.9529,33500.0
2012-03-26 14:40:00,61.36,61.43,61.35,61.36,35100.0,47.9607,48.0155,47.9529,47.9607,35100.0
2012-03-26 14:50:00,61.35,61.45,61.33,61.41,37600.0,47.9529,48.0311,47.9373,47.9998,37600.0
2012-03-26 15:00:00,61.41,61.53,61.41,61.5,34100.0,47.9998,48.0936,47.9998,48.0702,34100.0
2012-03-26 15:10:00,61.51,61.54,61.5,61.51,26800.0,48.078,48.1014,48.0702,48.078,26800.0
2012-03-26 15:20:00,61.51,61.51,61.48,61.5,21900.0,48.078,48.078,48.0545,48.0702,21900.0
2012-03-26 15:30:00,61.51,61.51,61.47,61.49,38400.0,48.078,48.078,48.0467,48.0624,38400.0
2012-03-26 15:40:00,61.49,61.5,61.44,61.5,89500.0,48.0624,48.0702,48.0233,48.0702,89500.0
2012-03-26 15:50:00,61.5,61.52,61.42,61.51,175900.0,48.0702,48.0858,48.0076,48.078,175900.0
2012-03-27 09:30:00,61.7,61.75,61.51,61.53,40800.0,48.2265,48.2656,48.078,48.0936,40800.0
2012-03-27 09:40:00,61.53,61.56,61.46,61.52,17900.0,48.0936,48.1171,48.0389,48.0858,17900.0
2012-03-27 09:50:00,61.52,61.55,61.46,61.48,13200.0,48.0858,48.1093,48.0389,48.0545,13200.0
2012-03-27 10:00:00,61.45,61.47,61.37,61.43,17700.0,48.0311,48.0467,47.9686,48.0155,17700.0
2012-03-27 10:10:00,61.42,61.51,61.42,61.5,8800.0,48.0076,48.078,48.0076,48.0702,8800.0
2012-03-27 10:20:00,61.49,61.5,61.45,61.5,10200.0,48.0624,48.0702,48.0311,48.0702,10200.0
2012-03-27 10:30:00,61.52,61.56,61.47,61.55,13800.0,48.0858,48.1171,48.0467,48.1093,13800.0
2012-03-27 10:40:00,61.56,61.59,61.51,61.55,17200.0,48.1171,48.1405,48.078,48.1093,17200.0
2012-03-27 10:50:00,61.55,61.56,61.45,61.5,20000.0,48.1093,48.1171,48.0311,48.0702,20000.0
2012-03-27 11:00:00,61.5,61.58,61.5,61.57,15400.0,48.0702,48.1327,48.0702,48.1249,15400.0
2012-03-27 11:10:00,61.58,61.62,61.57,61.62,11700.0,48.1327,48.164,48.1249,48.164,11700.0
2012-03-27 11:20:00,61.63,61.67,61.53,61.53,18700.0,48.1718,48.2031,48.0936,48.0936,18700.0
2012-03-27 11:30:00,61.53,61.57,61.52,61.56,11300.0,48.0936,48.1249,48.0858,48.1171,11300.0
2012-03-27 11:40:00,61.56,61.56,61.48,61.5,13600.0,48.1171,48.1171,48.0545,48.0702,13600.0
2012-03-27 11:50:00,61.51,61.58,61.51,61.52,17800.0,48.078,48.1327,48.078,48.0858,17800.0
2012-03-27 12:00:00,61.52,61.55,61.5,61.55,10300.0,48.0858,48.1093,48.0702,48.1093,10300.0
2012-03-27 12:10:00,61.55,61.59,61.53,61.55,10300.0,48.1093,48.1405,48.0936,48.1093,10300.0
2012-03-27 12:20:00,61.55,61.55,61.5,61.52,8300.0,48.1093,48.1093,48.0702,48.0858,8300.0
2012-03-27 12:30:00,61.52,61.55,61.5,61.51,15100.0,48.0858,48.1093,48.0702,48.078,15100.0
2012-03-27 12:40:00,61.5,61.53,61.5,61.52,14900.0,48.0702,48.0936,48.0702,48.0858,14900.0
2012-03-27 12:50:00,61.51,61.53,61.49,61.53,12800.0,48.078,48.0936,48.0624,48.0936,12800.0
2012-03-27 13:00:00,61.53,61.54,61.51,61.51,7800.0,48.0936,48.1014,48.078,48.078,7800.0
2012-03-27 13:10:00,61.51,61.53,61.47,61.47,9400.0,48.078,48.0936,48.0467,48.0467,9400.0
2012-03-27 13:20:00,61.47,61.51,61.43,61.51,16400.0,48.0467,48.078,48.0155,48.078,16400.0
2012-03-27 13:30:00,61.5,61.51,61.4,61.4,14200.0,48.0702,48.078,47.992,47.992,14200.0
2012-03-27 13:40:00,61.41,61.41,61.4,61.4,10800.0,47.9998,47.9998,47.992,47.992,10800.0
2012-03-27 13:50:00,61.41,61.41,61.4,61.41,14900.0,47.9998,47.9998,47.992,47.9998,14900.0
2012-03-27 14:00:00,61.41,61.41,61.38,61.39,16400.0,47.9998,47.9998,47.9764,47.9842,16400.0
2012-03-27 14:10:00,61.39,61.45,61.36,61.44,37100.0,47.9842,48.0311,47.9607,48.0233,37100.0
2012-03-27 14:20:00,61.43,61.45,61.43,61.45,11100.0,48.0155,48.0311,48.0155,48.0311,11100.0
2012-03-27 14:30:00,61.44,61.45,61.37,61.38,26000.0,48.0233,48.0311,47.9686,47.9764,26000.0
2012-03-27 14:40:00,61.38,61.38,61.35,61.35,13300.0,47.9764,47.9764,47.9529,47.9529,13300.0
2012-03-27 14:50:00,61.36,61.36,61.29,61.29,34000.0,47.9607,47.9607,47.906,47.906,34000.0
2012-03-27 15:00:00,61.3,61.31,61.28,61.3,34800.0,47.9139,47.9217,47.8982,47.9139,34800.0
2012-03-27 15:10:00,61.3,61.3,61.28,61.28,23800.0,47.9139,47.9139,47.8982,47.8982,23800.0
2012-03-27 15:20:00,61.29,61.29,61.24,61.27,37600.0,47.906,47.906,47.867,47.8904,37600.0
2012-03-27 15:30:00,61.27,61.28,61.23,61.27,60900.0,47.8904,47.8982,47.8591,47.8904,60900.0
2012-03-27 15:40:00,61.27,61.27,61.17,61.21,75400.0,47.8904,47.8904,47.8122,47.8435,75400.0
2012-03-27 15:50:00,61.2,61.21,61.08,61.13,176400.0,47.8357,47.8435,47.7419,47.781,176400.0
2012-03-28 09:30:00,61.05,61.28,61.02,61.05,41600.0,47.7184,47.8982,47.695,47.7184,41600.0
2012-03-28 09:40:00,61.04,61.06,60.64,60.83,87100.0,47.7106,47.7263,47.398,47.5465,87100.0
2012-03-28 09:50:00,60.83,60.88,60.68,60.82,26600.0,47.5465,47.5856,47.4292,47.5387,26600.0
2012-03-28 10:00:00,60.85,61.04,60.8,60.97,25200.0,47.5621,47.7106,47.523,47.6559,25200.0
2012-03-28 10:10:00,61.0,61.01,60.83,60.83,24800.0,47.6794,47.6872,47.5465,47.5465,24800.0
2012-03-28 10:20:00,60.81,60.96,60.8,60.95,41100.0,47.5309,47.6481,47.523,47.6403,41100.0
2012-03-28 10:30:00,60.95,61.03,60.86,60.89,29000.0,47.6403,47.7028,47.5699,47.5934,29000.0
2012-03-28 10:40:00,60.88,60.89,60.78,60.89,29500.0,47.5856,47.5934,47.5074,47.5934,29500.0
2012-03-28 10:50:00,60.88,60.97,60.78,60.96,26600.0,47.5856,47.6559,47.5074,47.6481,26600.0
2012-03-28 11:00:00,60.96,60.97,60.77,60.81,33700.0,47.6481,47.6559,47.4996,47.5309,33700.0
2012-03-28 11:10:00,60.81,60.93,60.78,60.86,21700.0,47.5309,47.6246,47.5074,47.5699,21700.0
2012-03-28 11:20:00,60.86,60.87,60.82,60.84,16800.0,47.5699,47.5778,47.5387,47.5543,16800.0
2012-03-28 11:30:00,60.84,60.86,60.81,60.84,19700.0,47.5543,47.5699,47.5309,47.5543,19700.0
2012-03-28 11:40:00,60.85,60.89,60.74,60.75,43000.0,47.5621,47.5934,47.4761,47.484,43000.0
2012-03-28 11:50:00,60.73,60.73,60.6,60.66,80800.0,47.4683,47.4683,47.3667,47.4136,80800.0
2012-03-28 12:00:00,60.66,60.77,60.63,60.74,21000.0,47.4136,47.4996,47.3902,47.4761,21000.0
2012-03-28 12:10:00,60.74,60.8,60.7,60.8,52500.0,47.4761,47.523,47.4449,47.523,52500.0
2012-03-28 12:20:00,60.8,60.83,60.76,60.79,15800.0,47.523,47.5465,47.4918,47.5152,15800.0
2012-03-28 12:30:00,60.79,60.79,60.7,60.7,15800.0,47.5152,47.5152,47.4449,47.4449,15800.0
2012-03-28 12:40:00,60.71,60.75,60.71,60.75,25200.0,47.4527,47.484,47.4527,47.484,25200.0
2012-03-28 12:50:00,60.75,60.75,60.7,60.72,17600.0,47.484,47.484,47.4449,47.4605,17600.0
2012-03-28 13:00:00,60.73,60.76,60.69,60.72,20800.0,47.4683,47.4918,47.4371,47.4605,20800.0
2012-03-28 13:10:00,60.71,60.72,60.65,60.7,29000.0,47.4527,47.4605,47.4058,47.4449,29000.0
2012-03-28 13:20:00,60.7,60.72,60.64,60.71,28700.0,47.4449,47.4605,47.398,47.4527,28700.0
2012-03-28 13:30:00,60.7,60.72,60.63,60.71,21500.0,47.4449,47.4605,47.3902,47.4527,21500.0
2012-03-28 13:40:00,60.71,60.74,60.62,60.62,25200.0,47.4527,47.4761,47.3823,47.3823,25200.0
2012-03-28 13:50:00,60.63,60.69,60.61,60.65,31100.0,47.3902,47.4371,47.3745,47.4058,31100.0
2012-03-28 14:00:00,60.65,60.65,60.52,60.58,44800.0,47.4058,47.4058,47.3042,47.3511,44800.0
2012-03-28 14:10:00,60.58,60.68,60.55,60.61,43700.0,47.3511,47.4292,47.3276,47.3745,43700.0
2012-03-28 14:20:00,60.61,60.67,60.57,60.6,41900.0,47.3745,47.4214,47.3433,47.3667,41900.0
2012-03-28 14:30:00,60.6,60.7,60.58,60.69,38000.0,47.3667,47.4449,47.3511,47.4371,38000.0
2012-03-28 14:40:00,60.68,60.74,60.67,60.71,29500.0,47.4292,47.4761,47.4214,47.4527,29500.0
2012-03-28 14:50:00,60.7,60.76,60.69,60.74,23800.0,47.4449,47.4918,47.4371,47.4761,23800.0
2012-03-28 15:00:00,60.74,60.77,60.68,60.74,44800.0,47.4761,47.4996,47.4292,47.4761,44800.0
2012-03-28 15:10:00,60.75,60.76,60.7,60.72,44500.0,47.484,47.4918,47.4449,47.4605,44500.0
2012-03-28 15:20:00,60.71,60.76,60.7,60.74,37700.0,47.4527,47.4918,47.4449,47.4761,37700.0
2012-03-28 15:30:00,60.74,60.8,60.7,60.77,54000.0,47.4761,47.523,47.4449,47.4996,54000.0
2012-03-28 15:40:00,60.77,60.87,60.76,60.84,82600.0,47.4996,47.5778,47.4918,47.5543,82600.0
2012-03-28 15:50:00,60.84,60.91,60.82,60.86,126600.0,47.5543,47.609,47.5387,47.5699,126600.0
2012-03-29 09:30:00,60.49,60.72,60.45,60.55,36800.0,47.2807,47.4605,47.2495,47.3276,36800.0
2012-03-29 09:40:00,60.55,60.55,60.35,60.43,22600.0,47.3276,47.3276,47.1713,47.2338,22600.0
2012-03-29 09:50:00,60.42,60.45,60.35,60.42,33800.0,47.226,47.2495,47.1713,47.226,33800.0
2012-03-29 10:00:00,60.43,60.5,60.4,60.42,23200.0,47.2338,47.2885,47.2104,47.226,23200.0
2012-03-29 10:10:00,60.42,60.43,60.22,60.22,24300.0,47.226,47.2338,47.0697,47.0697,24300.0
2012-03-29 10:20:00,60.22,60.32,60.21,60.26,31900.0,47.0697,47.1479,47.0619,47.101,31900.0
2012-03-29 10:30:00,60.25,60.25,60.16,60.18,26500.0,47.0931,47.0931,47.0228,47.0384,26500.0
2012-03-29 10:40:00,60.18,60.2,60.13,60.13,13400.0,47.0384,47.0541,46.9993,46.9993,13400.0
2012-03-29 10:50:00,60.14,60.14,60.06,60.12,19600.0,47.0072,47.0072,46.9446,46.9915,19600.0
2012-03-29 11:00:00,60.12,60.14,60.1,60.11,20400.0,46.9915,47.0072,46.9759,46.9837,20400.0
2012-03-29 11:10:00,60.12,60.16,60.1,60.11,21500.0,46.9915,47.0228,46.9759,46.9837,21500.0
2012-03-29 11:20:00,60.12,60.15,60.1,60.1,40300.0,46.9915,47.015,46.9759,46.9759,40300.0
2012-03-29 11:30:00,60.1,60.15,60.1,60.11,18300.0,46.9759,47.015,46.9759,46.9837,18300.0
2012-03-29 11:40:00,60.11,60.15,60.11,60.11,9200.0,46.9837,47.015,46.9837,46.9837,9200.0
2012-03-29 11:50:00,60.11,60.13,60.04,60.11,22100.0,46.9837,46.9993,46.929,46.9837,22100.0
2012-03-29 12:00:00,60.11,60.26,60.11,60.25,30900.0,46.9837,47.101,46.9837,47.0931,30900.0
2012-03-29 12:10:00,60.25,60.27,60.23,60.26,21000.0,47.0931,47.1088,47.0775,47.101,21000.0
2012-03-29 12:20:00,60.26,60.33,60.26,60.31,15100.0,47.101,47.1557,47.101,47.14,15100.0
2012-03-29 12:30:00,60.31,60.35,60.29,60.33,27300.0,47.14,47.1713,47.1244,47.1557,27300.0
2012-03-29 12:40:00,60.33,60.41,60.29,60.4,30500.0,47.1557,47.2182,47.1244,47.2104,30500.0
2012-03-29 12:50:00,60.4,60.49,60.4,60.48,13000.0,47.2104,47.2807,47.2104,47.2729,13000.0
2012-03-29 13:00:00,60.47,60.48,60.4,60.41,17500.0,47.2651,47.2729,47.2104,47.2182,17500.0
2012-03-29 13:10:00,60.41,60.43,60.35,60.43,22100.0,47.2182,47.2338,47.1713,47.2338,22100.0
2012-03-29 13:20:00,60.45,60.48,60.45,60.48,19400.0,47.2495,47.2729,47.2495,47.2729,19400.0
2012-03-29 13:30:00,60.49,60.51,60.46,60.5,16200.0,47.2807,47.2964,47.2573,47.2885,16200.0
2012-03-29 13:40:00,60.51,60.57,60.51,60.55,38800.0,47.2964,47.3433,47.2964,47.3276,38800.0
2012-03-29 13:50:00,60.56,60.58,60.35,60.57,53400.0,47.3354,47.3511,47.1713,47.3433,53400.0
2012-03-29 14:00:00,60.57,60.65,60.57,60.58,24500.0,47.3433,47.4058,47.3433,47.3511,24500.0
2012-03-29 14:10:00,60.58,60.66,60.58,60.65,18800.0,47.3511,47.4136,47.3511,47.4058,18800.0
2012-03-29 14:20:00,60.66,60.78,60.66,60.76,45200.0,47.4136,47.5074,47.4136,47.4918,45200.0
2012-03-29 14:30:00,60.75,60.8,60.7,60.79,46400.0,47.484,47.523,47.4449,47.5152,46400.0
2012-03-29 14:40:00,60.79,60.84,60.78,60.83,40400.0,47.5152,47.5543,47.5074,47.5465,40400.0
2012-03-29 14:50:00,60.82,60.84,60.76,60.76,31100.0,47.5387,47.5543,47.4918,47.4918,31100.0
2012-03-29 15:00:00,60.76,60.76,60.68,60.72,38700.0,47.4918,47.4918,47.4292,47.4605,38700.0
2012-03-29 15:10:00,60.72,60.91,60.72,60.86,53000.0,47.4605,47.609,47.4605,47.5699,53000.0
2012-03-29 15:20:00,60.86,60.87,60.79,60.85,48900.0,47.5699,47.5778,47.5152,47.5621,48900.0
2012-03-29 15:30:00,60.85,60.96,60.83,60.91,50700.0,47.5621,47.6481,47.5465,47.609,50700.0
2012-03-29 15:40:00,60.92,60.98,60.86,60.87,49300.0,47.6168,47.6637,47.5699,47.5778,49300.0
2012-03-29 15:50:00,60.88,60.95,60.88,60.9,74800.0,47.5856,47.6403,47.5856,47.6012,74800.0
2012-03-30 09:30:00,61.25,61.42,60.79,60.9,34800.0,47.8748,48.0076,47.5152,47.6012,34800.0
2012-03-30 09:40:00,60.9,61.0,60.86,60.94,16300.0,47.6012,47.6794,47.5699,47.6325,16300.0
2012-03-30 09:50:00,60.97,61.04,60.93,60.97,19600.0,47.6559,47.7106,47.6246,47.6559,19600.0
2012-03-30 10:00:00,60.95,61.06,60.88,61.06,25300.0,47.6403,47.7263,47.5856,47.7263,25300.0
2012-03-30 10:10:00,61.05,61.17,61.03,61.14,28100.0,47.7184,47.8122,47.7028,47.7888,28100.0
2012-03-30 10:20:00,61.11,61.13,61.06,61.12,36800.0,47.7653,47.781,47.7263,47.7732,36800.0
2012-03-30 10:30:00,61.12,61.2,61.09,61.1,23200.0,47.7732,47.8357,47.7497,47.7575,23200.0
2012-03-30 10:40:00,61.1,61.13,61.07,61.1,12200.0,47.7575,47.781,47.7341,47.7575,12200.0
2012-03-30 10:50:00,61.1,61.11,60.99,61.02,12400.0,47.7575,47.7653,47.6715,47.695,12400.0
2012-03-30 11:00:00,61.03,61.1,61.0,61.0,13700.0,47.7028,47.7575,47.6794,47.6794,13700.0
2012-03-30 11:10:00,61.0,61.19,60.99,61.19,19800.0,47.6794,47.8279,47.6715,47.8279,19800.0
2012-03-30 11:20:00,61.19,61.27,61.18,61.25,10200.0,47.8279,47.8904,47.8201,47.8748,10200.0
2012-03-30 11:30:00,61.25,61.26,61.22,61.24,8800.0,47.8748,47.8826,47.8513,47.867,8800.0
2012-03-30 11:40:00,61.24,61.28,61.22,61.28,9600.0,47.867,47.8982,47.8513,47.8982,9600.0
2012-03-30 11:50:00,61.28,61.34,61.27,61.28,12500.0,47.8982,47.9451,47.8904,47.8982,12500.0
2012-03-30 12:00:00,61.28,61.35,61.26,61.27,14700.0,47.8982,47.9529,47.8826,47.8904,14700.0
2012-03-30 12:10:00,61.26,61.38,61.26,61.34,73300.0,47.8826,47.9764,47.8826,47.9451,73300.0
2012-03-30 12:20:00,61.33,61.38,61.31,61.35,10100.0,47.9373,47.9764,47.9217,47.9529,10100.0
2012-03-30 12:30:00,61.35,61.39,61.34,61.39,8000.0,47.9529,47.9842,47.9451,47.9842,8000.0
2012-03-30 12:40:00,61.38,61.41,61.34,61.39,11900.0,47.9764,47.9998,47.9451,47.9842,11900.0
2012-03-30 12:50:00,61.39,61.4,61.35,61.36,12500.0,47.9842,47.992,47.9529,47.9607,12500.0
2012-03-30 13:00:00,61.36,61.37,61.28,61.28,9900.0,47.9607,47.9686,47.8982,47.8982,9900.0
2012-03-30 13:10:00,61.28,61.29,61.25,61.26,12100.0,47.8982,47.906,47.8748,47.8826,12100.0
2012-03-30 13:20:00,61.26,61.29,61.26,61.27,9300.0,47.8826,47.906,47.8826,47.8904,9300.0
2012-03-30 13:30:00,61.28,61.3,61.27,61.29,6500.0,47.8982,47.9139,47.8904,47.906,6500.0
2012-03-30 13:40:00,61.29,61.3,61.25,61.25,11500.0,47.906,47.9139,47.8748,47.8748,11500.0
2012-03-30 13:50:00,61.26,61.32,61.26,61.28,16000.0,47.8826,47.9295,47.8826,47.8982,16000.0
2012-03-30 14:00:00,61.28,61.36,61.28,61.36,13900.0,47.8982,47.9607,47.8982,47.9607,13900.0
2012-03-30 14:10:00,61.36,61.4,61.34,61.37,29400.0,47.9607,47.992,47.9451,47.9686,29400.0
2012-03-30 14:20:00,61.36,61.42,61.35,61.38,16200.0,47.9607,48.0076,47.9529,47.9764,16200.0
2012-03-30 14:30:00,61.38,61.44,61.36,61.43,61500.0,47.9764,48.0233,47.9607,48.0155,61500.0
2012-03-30 14:40:00,61.43,61.52,61.43,61.47,12000.0,48.0155,48.0858,48.0155,48.0467,12000.0
2012-03-30 14:50:00,61.46,61.48,61.38,61.38,17000.0,48.0389,48.0545,47.9764,47.9764,17000.0
2012-03-30 15:00:00,61.38,61.42,61.34,61.37,20200.0,47.9764,48.0076,47.9451,47.9686,20200.0
2012-03-30 15:10:00,61.37,61.38,61.3,61.34,16400.0,47.9686,47.9764,47.9139,47.9451,16400.0
2012-03-30 15:20:00,61.34,61.34,61.25,61.28,23300.0,47.9451,47.9451,47.8748,47.8982,23300.0
2012-03-30 15:30:00,61.28,61.33,61.27,61.27,20200.0,47.8982,47.9373,47.8904,47.8904,20200.0
2012-03-30 15:40:00,61.28,61.3,61.11,61.15,121000.0,47.8982,47.9139,47.7653,47.7966,121000.0
2012-03-30 15:50:00,61.15,61.22,61.07,61.09,255500.0,47.7966,47.8513,47.7341,47.7497,255500.0
2012-04-02 09:30:00,61.19,61.3,60.96,61.24,98700.0,47.8279,47.9139,47.6481,47.867,98700.0
2012-04-02 09:40:00,61.24,61.34,61.17,61.3,24300.0,47.867,47.9451,47.8122,47.9139,24300.0
2012-04-02 09:50:00,61.3,61.45,61.24,61.33,48900.0,47.9139,48.0311,47.867,47.9373,48900.0
2012-04-02 10:00:00,61.33,61.41,61.3,61.37,37300.0,47.9373,47.9998,47.9139,47.9686,37300.0
2012-04-02 10:10:00,61.37,61.54,61.37,61.52,28100.0,47.9686,48.1014,47.9686,48.0858,28100.0
2012-04-02 10:20:00,61.52,61.52,61.47,61.5,58500.0,48.0858,48.0858,48.0467,48.0702,58500.0
2012-04-02 10:30:00,61.49,61.49,61.36,61.43,48300.0,48.0624,48.0624,47.9607,48.0155,48300.0
2012-04-02 10:40:00,61.43,61.54,61.43,61.5,28200.0,48.0155,48.1014,48.0155,48.0702,28200.0
2012-04-02 10:50:00,61.49,61.5,61.4,61.45,26500.0,48.0624,48.0702,47.992,48.0311,26500.0
2012-04-02 11:00:00,61.45,61.53,61.43,61.51,34100.0,48.0311,48.0936,48.0155,48.078,34100.0
2012-04-02 11:10:00,61.52,61.69,61.52,61.63,31500.0,48.0858,48.2187,48.0858,48.1718,31500.0
2012-04-02 11:20:00,61.64,61.75,61.64,61.74,25600.0,48.1796,48.2656,48.1796,48.2578,25600.0
2012-04-02 11:30:00,61.75,61.86,61.75,61.85,23100.0,48.2656,48.3516,48.2656,48.3437,23100.0
2012-04-02 11:40:00,61.85,62.0,61.82,61.98,67000.0,48.3437,48.461,48.3203,48.4454,67000.0
2012-04-02 11:50:00,61.98,62.08,61.97,61.98,29300.0,48.4454,48.5235,48.4375,48.4454,29300.0
2012-04-02 12:00:00,61.98,62.14,61.96,62.09,37400.0,48.4454,48.5704,48.4297,48.5313,37400.0
2012-04-02 12:10:00,62.09,62.1,62.05,62.05,42400.0,48.5313,48.5392,48.5001,48.5001,42400.0
2012-04-02 12:20:00,62.05,62.11,62.05,62.05,28400.0,48.5001,48.547,48.5001,48.5001,28400.0
2012-04-02 12:30:00,62.06,62.12,62.05,62.08,30900.0,48.5079,48.5548,48.5001,48.5235,30900.0
2012-04-02 12:40:00,62.09,62.17,62.09,62.16,18700.0,48.5313,48.5939,48.5313,48.5861,18700.0
2012-04-02 12:50:00,62.16,62.16,62.1,62.13,15000.0,48.5861,48.5861,48.5392,48.5626,15000.0
2012-04-02 13:00:00,62.13,62.15,62.1,62.14,13000.0,48.5626,48.5782,48.5392,48.5704,13000.0
2012-04-02 13:10:00,62.15,62.16,62.11,62.15,31500.0,48.5782,48.5861,48.547,48.5782,31500.0
2012-04-02 13:20:00,62.16,62.16,62.05,62.08,15300.0,48.5861,48.5861,48.5001,48.5235,15300.0
2012-04-02 13:30:00,62.09,62.09,62.0,62.02,20100.0,48.5313,48.5313,48.461,48.4766,20100.0
2012-04-02 13:40:00,62.02,62.06,61.98,61.98,14300.0,48.4766,48.5079,48.4454,48.4454,14300.0
2012-04-02 13:50:00,61.98,62.05,61.96,62.03,52200.0,48.4454,48.5001,48.4297,48.4844,52200.0
2012-04-02 14:00:00,62.04,62.05,61.99,62.03,20000.0,48.4923,48.5001,48.4532,48.4844,20000.0
2012-04-02 14:10:00,62.03,62.12,62.01,62.11,27700.0,48.4844,48.5548,48.4688,48.547,27700.0
2012-04-02 14:20:00,62.11,62.16,62.11,62.15,23900.0,48.547,48.5861,48.547,48.5782,23900.0
2012-04-02 14:30:00,62.14,62.14,62.07,62.11,33100.0,48.5704,48.5704,48.5157,48.547,33100.0
2012-04-02 14:40:00,62.1,62.13,62.06,62.12,30100.0,48.5392,48.5626,48.5079,48.5548,30100.0
2012-04-02 14:50:00,62.13,62.16,62.1,62.14,28700.0,48.5626,48.5861,48.5392,48.5704,28700.0
2012-04-02 15:00:00,62.15,62.18,62.15,62.18,31800.0,48.5782,48.6017,48.5782,48.6017,31800.0
2012-04-02 15:10:00,62.18,62.18,62.12,62.13,42200.0,48.6017,48.6017,48.5548,48.5626,42200.0
2012-04-02 15:20:00,62.13,62.14,62.07,62.08,54500.0,48.5626,48.5704,48.5157,48.5235,54500.0
2012-04-02 15:30:00,62.09,62.09,61.89,61.89,70800.0,48.5313,48.5313,48.375,48.375,70800.0
2012-04-02 15:40:00,61.88,61.89,61.74,61.75,84400.0,48.3672,48.375,48.2578,48.2656,84400.0
2012-04-02 15:50:00,61.76,61.88,61.76,61.84,133500.0,48.2734,48.3672,48.2734,48.3359,133500.0
2012-04-03 09:30:00,62.24,62.33,61.8,61.88,94300.0,48.6486,48.7189,48.3047,48.3672,94300.0
2012-04-03 09:40:00,61.95,62.02,61.85,61.97,35400.0,48.4219,48.4766,48.3437,48.4375,35400.0
2012-04-03 09:50:00,61.98,62.03,61.89,61.97,60100.0,48.4454,48.4844,48.375,48.4375,60100.0
2012-04-03 10:00:00,61.96,62.14,61.84,62.11,39200.0,48.4297,48.5704,48.3359,48.547,39200.0
2012-04-03 10:10:00,62.11,62.14,61.97,62.02,40200.0,48.547,48.5704,48.4375,48.4766,40200.0
2012-04-03 10:20:00,62.02,62.07,62.0,62.07,40400.0,48.4766,48.5157,48.461,48.5157,40400.0
2012-04-03 10:30:00,62.07,62.19,62.06,62.19,60000.0,48.5157,48.6095,48.5079,48.6095,60000.0
2012-04-03 10:40:00,62.2,62.27,62.07,62.09,53400.0,48.6173,48.672,48.5157,48.5313,53400.0
2012-04-03 10:50:00,62.1,62.18,62.07,62.1,43300.0,48.5392,48.6017,48.5157,48.5392,43300.0
2012-04-03 11:00:00,62.09,62.1,61.98,62.0,39000.0,48.5313,48.5392,48.4454,48.461,39000.0
2012-04-03 11:10:00,61.99,61.99,61.76,61.76,24400.0,48.4532,48.4532,48.2734,48.2734,24400.0
2012-04-03 11:20:00,61.76,61.76,61.61,61.61,23400.0,48.2734,48.2734,48.1562,48.1562,23400.0
2012-04-03 11:30:00,61.6,61.66,61.54,61.65,22600.0,48.1483,48.1952,48.1014,48.1874,22600.0
2012-04-03 11:40:00,61.64,61.67,61.6,61.6,15500.0,48.1796,48.2031,48.1483,48.1483,15500.0
2012-04-03 11:50:00,61.6,61.6,61.53,61.58,22100.0,48.1483,48.1483,48.0936,48.1327,22100.0
2012-04-03 12:00:00,61.59,61.62,61.57,61.59,19000.0,48.1405,48.164,48.1249,48.1405,19000.0
2012-04-03 12:10:00,61.59,61.59,61.51,61.53,18900.0,48.1405,48.1405,48.078,48.0936,18900.0
2012-04-03 12:20:00,61.53,61.54,61.43,61.43,18200.0,48.0936,48.1014,48.0155,48.0155,18200.0
2012-04-03 12:30:00,61.43,61.44,61.34,61.37,23600.0,48.0155,48.0233,47.9451,47.9686,23600.0
2012-04-03 12:40:00,61.37,61.48,61.36,61.48,17200.0,47.9686,48.0545,47.9607,48.0545,17200.0
2012-04-03 12:50:00,61.48,61.53,61.47,61.51,23300.0,48.0545,48.0936,48.0467,48.078,23300.0
2012-04-03 13:00:00,61.51,61.52,61.45,61.45,14700.0,48.078,48.0858,48.0311,48.0311,14700.0
2012-04-03 13:10:00,61.46,61.5,61.42,61.48,24400.0,48.0389,48.0702,48.0076,48.0545,24400.0
2012-04-03 13:20:00,61.5,61.54,61.47,61.48,49900.0,48.0702,48.1014,48.0467,48.0545,49900.0
2012-04-03 13:30:00,61.47,61.48,61.43,61.48,20900.0,48.0467,48.0545,48.0155,48.0545,20900.0
2012-04-03 13:40:00,61.47,61.47,61.42,61.46,17900.0,48.0467,48.0467,48.0076,48.0389,17900.0
2012-04-03 13:50:00,61.46,61.55,61.46,61.54,17400.0,48.0389,48.1093,48.0389,48.1014,17400.0
2012-04-03 14:00:00,61.53,61.54,61.21,61.23,47200.0,48.0936,48.1014,47.8435,47.8591,47200.0
2012-04-03 14:10:00,61.22,61.25,61.14,61.22,26500.0,47.8513,47.8748,47.7888,47.8513,26500.0
2012-04-03 14:20:00,61.22,61.26,61.15,61.17,16600.0,47.8513,47.8826,47.7966,47.8122,16600.0
2012-04-03 14:30:00,61.17,61.19,61.04,61.06,27100.0,47.8122,47.8279,47.7106,47.7263,27100.0
2012-04-03 14:40:00,61.06,61.15,61.05,61.14,35500.0,47.7263,47.7966,47.7184,47.7888,35500.0
2012-04-03 14:50:00,61.14,61.23,61.14,61.17,19700.0,47.7888,47.8591,47.7888,47.8122,19700.0
2012-04-03 15:00:00,61.17,61.34,61.17,61.32,34000.0,47.8122,47.9451,47.8122,47.9295,34000.0
2012-04-03 15:10:00,61.32,61.39,61.3,61.36,25900.0,47.9295,47.9842,47.9139,47.9607,25900.0
2012-04-03 15:20:00,61.36,61.36,61.24,61.26,65900.0,47.9607,47.9607,47.867,47.8826,65900.0
2012-04-03 15:30:00,61.26,61.37,61.23,61.34,59600.0,47.8826,47.9686,47.8591,47.9451,59600.0
2012-04-03 15:40:00,61.34,61.47,61.33,61.45,70400.0,47.9451,48.0467,47.9373,48.0311,70400.0
2012-04-03 15:50:00,61.45,61.54,61.43,61.47,110800.0,48.0311,48.1014,48.0155,48.0467,110800.0
2012-04-04 09:30:00,61.23,61.28,61.04,61.09,48800.0,47.8591,47.8982,47.7106,47.7497,48800.0
2012-04-04 09:40:00,61.14,61.28,61.07,61.22,29700.0,47.7888,47.8982,47.7341,47.8513,29700.0
2012-04-04 09:50:00,61.18,61.36,61.13,61.33,33600.0,47.8201,47.9607,47.781,47.9373,33600.0
2012-04-04 10:00:00,61.33,61.52,61.3,61.5,80400.0,47.9373,48.0858,47.9139,48.0702,80400.0
2012-04-04 10:10:00,61.5,61.55,61.45,61.46,43900.0,48.0702,48.1093,48.0311,48.0389,43900.0
2012-04-04 10:20:00,61.45,61.56,61.28,61.33,37400.0,48.0311,48.1171,47.8982,47.9373,37400.0
2012-04-04 10:30:00,61.33,61.33,61.12,61.31,44400.0,47.9373,47.9373,47.7732,47.9217,44400.0
2012-04-04 10:40:00,61.31,61.35,61.29,61.31,27400.0,47.9217,47.9529,47.906,47.9217,27400.0
2012-04-04 10:50:00,61.31,61.38,61.29,61.32,25800.0,47.9217,47.9764,47.906,47.9295,25800.0
2012-04-04 11:00:00,61.31,61.46,61.3,61.45,31600.0,47.9217,48.0389,47.9139,48.0311,31600.0
2012-04-04 11:10:00,61.45,61.53,61.42,61.5,56800.0,48.0311,48.0936,48.0076,48.0702,56800.0
2012-04-04 11:20:00,61.5,61.63,61.5,61.55,67000.0,48.0702,48.1718,48.0702,48.1093,67000.0
2012-04-04 11:30:00,61.55,61.59,61.51,61.56,40200.0,48.1093,48.1405,48.078,48.1171,40200.0
2012-04-04 11:40:00,61.55,61.58,61.48,61.5,28400.0,48.1093,48.1327,48.0545,48.0702,28400.0
2012-04-04 11:50:00,61.5,61.53,61.45,61.46,29900.0,48.0702,48.0936,48.0311,48.0389,29900.0
2012-04-04 12:00:00,61.46,61.56,61.45,61.55,23800.0,48.0389,48.1171,48.0311,48.1093,23800.0
2012-04-04 12:10:00,61.53,61.61,61.53,61.59,31800.0,48.0936,48.1562,48.0936,48.1405,31800.0
2012-04-04 12:20:00,61.58,61.61,61.51,61.53,17100.0,48.1327,48.1562,48.078,48.0936,17100.0
2012-04-04 12:30:00,61.52,61.53,61.47,61.51,16700.0,48.0858,48.0936,48.0467,48.078,16700.0
2012-04-04 12:40:00,61.51,61.52,61.48,61.5,16900.0,48.078,48.0858,48.0545,48.0702,16900.0
2012-04-04 12:50:00,61.51,61.55,61.44,61.45,18500.0,48.078,48.1093,48.0233,48.0311,18500.0
2012-04-04 13:00:00,61.45,61.51,61.42,61.44,18000.0,48.0311,48.078,48.0076,48.0233,18000.0
2012-04-04 13:10:00,61.45,61.49,61.41,61.47,14200.0,48.0311,48.0624,47.9998,48.0467,14200.0
2012-04-04 13:20:00,61.47,61.47,61.36,61.36,9400.0,48.0467,48.0467,47.9607,47.9607,9400.0
2012-04-04 13:30:00,61.34,61.38,61.32,61.32,11400.0,47.9451,47.9764,47.9295,47.9295,11400.0
2012-04-04 13:40:00,61.32,61.48,61.32,61.43,17600.0,47.9295,48.0545,47.9295,48.0155,17600.0
2012-04-04 13:50:00,61.42,61.51,61.42,61.51,12000.0,48.0076,48.078,48.0076,48.078,12000.0
2012-04-04 14:00:00,61.5,61.51,61.38,61.38,55200.0,48.0702,48.078,47.9764,47.9764,55200.0
2012-04-04 14:10:00,61.39,61.46,61.39,61.42,15400.0,47.9842,48.0389,47.9842,48.0076,15400.0
2012-04-04 14:20:00,61.42,61.45,61.39,61.42,35800.0,48.0076,48.0311,47.9842,48.0076,35800.0
2012-04-04 14:30:00,61.41,61.52,61.39,61.5,23900.0,47.9998,48.0858,47.9842,48.0702,23900.0
2012-04-04 14:40:00,61.5,61.58,61.5,61.55,29300.0,48.0702,48.1327,48.0702,48.1093,29300.0
2012-04-04 14:50:00,61.56,61.57,61.53,61.55,30200.0,48.1171,48.1249,48.0936,48.1093,30200.0
2012-04-04 15:00:00,61.55,61.61,61.54,61.6,42000.0,48.1093,48.1562,48.1014,48.1483,42000.0
2012-04-04 15:10:00,61.59,61.64,61.56,61.57,35400.0,48.1405,48.1796,48.1171,48.1249,35400.0
2012-04-04 15:20:00,61.57,61.58,61.53,61.54,57600.0,48.1249,48.1327,48.0936,48.1014,57600.0
2012-04-04 15:30:00,61.53,61.55,61.47,61.51,42200.0,48.0936,48.1093,48.0467,48.078,42200.0
2012-04-04 15:40:00,61.5,61.56,61.48,61.56,58100.0,48.0702,48.1171,48.0545,48.1171,58100.0
2012-04-04 15:50:00,61.57,61.58,61.46,61.46,94600.0,48.1249,48.1327,48.0389,48.0389,94600.0
2012-04-05 09:30:00,61.15,61.21,60.92,60.96,47200.0,47.7966,47.8435,47.6168,47.6481,47200.0
2012-04-05 09:40:00,61.0,61.0,60.82,60.85,78400.0,47.6794,47.6794,47.5387,47.5621,78400.0
2012-04-05 09:50:00,60.88,60.98,60.8,60.98,49300.0,47.5856,47.6637,47.523,47.6637,49300.0
2012-04-05 10:00:00,60.98,61.13,60.96,61.07,35900.0,47.6637,47.781,47.6481,47.7341,35900.0
2012-04-05 10:10:00,61.07,61.1,60.98,60.99,28400.0,47.7341,47.7575,47.6637,47.6715,28400.0
2012-04-05 10:20:00,60.99,60.99,60.87,60.87,51200.0,47.6715,47.6715,47.5778,47.5778,51200.0
2012-04-05 10:30:00,60.86,60.87,60.77,60.85,30900.0,47.5699,47.5778,47.4996,47.5621,30900.0
2012-04-05 10:40:00,60.86,60.89,60.79,60.83,27700.0,47.5699,47.5934,47.5152,47.5465,27700.0
2012-04-05 10:50:00,60.84,60.87,60.79,60.85,25700.0,47.5543,47.5778,47.5152,47.5621,25700.0
2012-04-05 11:00:00,60.86,60.9,60.84,60.88,38100.0,47.5699,47.6012,47.5543,47.5856,38100.0
2012-04-05 11:10:00,60.89,60.91,60.88,60.9,49100.0,47.5934,47.609,47.5856,47.6012,49100.0
2012-04-05 11:20:00,60.89,60.92,60.88,60.89,18300.0,47.5934,47.6168,47.5856,47.5934,18300.0
2012-04-05 11:30:00,60.89,60.91,60.88,60.91,28100.0,47.5934,47.609,47.5856,47.609,28100.0
2012-04-05 11:40:00,60.9,60.93,60.87,60.89,26500.0,47.6012,47.6246,47.5778,47.5934,26500.0
2012-04-05 11:50:00,60.88,60.93,60.88,60.91,21000.0,47.5856,47.6246,47.5856,47.609,21000.0
2012-04-05 12:00:00,60.9,60.92,60.89,60.9,36300.0,47.6012,47.6168,47.5934,47.6012,36300.0
2012-04-05 12:10:00,60.89,60.9,60.87,60.88,33200.0,47.5934,47.6012,47.5778,47.5856,33200.0
2012-04-05 12:20:00,60.89,60.93,60.87,60.9,35800.0,47.5934,47.6246,47.5778,47.6012,35800.0
2012-04-05 12:30:00,60.9,60.9,60.88,60.88,20800.0,47.6012,47.6012,47.5856,47.5856,20800.0
2012-04-05 12:40:00,60.89,60.91,60.87,60.9,36100.0,47.5934,47.609,47.5778,47.6012,36100.0
2012-04-05 12:50:00,60.9,60.93,60.89,60.9,11000.0,47.6012,47.6246,47.5934,47.6012,11000.0
2012-04-05 13:00:00,60.91,60.93,60.86,60.89,20600.0,47.609,47.6246,47.5699,47.5934,20600.0
2012-04-05 13:10:00,60.89,60.92,60.87,60.88,25600.0,47.5934,47.6168,47.5778,47.5856,25600.0
2012-04-05 13:20:00,60.88,60.92,60.88,60.9,16900.0,47.5856,47.6168,47.5856,47.6012,16900.0
2012-04-05 13:30:00,60.9,60.93,60.88,60.9,29200.0,47.6012,47.6246,47.5856,47.6012,29200.0
2012-04-05 13:40:00,60.9,60.91,60.83,60.9,82500.0,47.6012,47.609,47.5465,47.6012,82500.0
2012-04-05 13:50:00,60.88,60.91,60.84,60.89,32300.0,47.5856,47.609,47.5543,47.5934,32300.0
2012-04-05 14:00:00,60.89,60.9,60.82,60.84,28600.0,47.5934,47.6012,47.5387,47.5543,28600.0
2012-04-05 14:10:00,60.84,60.9,60.82,60.89,20600.0,47.5543,47.6012,47.5387,47.5934,20600.0
2012-04-05 14:20:00,60.89,60.89,60.82,60.86,23100.0,47.5934,47.5934,47.5387,47.5699,23100.0
2012-04-05 14:30:00,60.86,60.91,60.82,60.89,78700.0,47.5699,47.609,47.5387,47.5934,78700.0
2012-04-05 14:40:00,60.89,60.93,60.89,60.92,18500.0,47.5934,47.6246,47.5934,47.6168,18500.0
2012-04-05 14:50:00,60.93,60.93,60.88,60.89,21600.0,47.6246,47.6246,47.5856,47.5934,21600.0
2012-04-05 15:00:00,60.89,60.93,60.87,60.87,26200.0,47.5934,47.6246,47.5778,47.5778,26200.0
2012-04-05 15:10:00,60.88,60.88,60.82,60.84,24500.0,47.5856,47.5856,47.5387,47.5543,24500.0
2012-04-05 15:20:00,60.84,60.87,60.81,60.83,76600.0,47.5543,47.5778,47.5309,47.5465,76600.0
2012-04-05 15:30:00,60.84,60.93,60.84,60.93,43300.0,47.5543,47.6246,47.5543,47.6246,43300.0
2012-04-05 15:40:00,60.92,60.96,60.9,60.91,50200.0,47.6168,47.6481,47.6012,47.609,50200.0
2012-04-05 15:50:00,60.91,60.91,60.84,60.86,68700.0,47.609,47.609,47.5543,47.5699,68700.0
2012-04-09 09:30:00,60.3,60.3,60.0,60.07,48000.0,47.1322,47.1322,46.8977,46.9524,48000.0
2012-04-09 09:40:00,60.09,60.16,59.9,59.91,53300.0,46.9681,47.0228,46.8196,46.8274,53300.0
2012-04-09 09:50:00,59.93,60.05,59.92,59.99,34300.0,46.843,46.9368,46.8352,46.8899,34300.0
2012-04-09 10:00:00,59.98,60.06,59.95,60.04,28200.0,46.8821,46.9446,46.8587,46.929,28200.0
2012-04-09 10:10:00,60.02,60.05,59.96,59.96,48900.0,46.9134,46.9368,46.8665,46.8665,48900.0
2012-04-09 10:20:00,59.96,60.05,59.95,60.02,28600.0,46.8665,46.9368,46.8587,46.9134,28600.0
2012-04-09 10:30:00,60.01,60.03,59.97,60.0,38000.0,46.9055,46.9212,46.8743,46.8977,38000.0
2012-04-09 10:40:00,60.0,60.03,59.98,60.01,14900.0,46.8977,46.9212,46.8821,46.9055,14900.0
2012-04-09 10:50:00,60.02,60.02,59.98,60.01,20400.0,46.9134,46.9134,46.8821,46.9055,20400.0
2012-04-09 11:00:00,60.0,60.01,59.97,59.99,29500.0,46.8977,46.9055,46.8743,46.8899,29500.0
2012-04-09 11:10:00,59.99,60.02,59.95,59.99,46900.0,46.8899,46.9134,46.8587,46.8899,46900.0
2012-04-09 11:20:00,59.99,60.01,59.95,59.99,57700.0,46.8899,46.9055,46.8587,46.8899,57700.0
2012-04-09 11:30:00,59.99,60.01,59.98,60.0,42700.0,46.8899,46.9055,46.8821,46.8977,42700.0
2012-04-09 11:40:00,60.0,60.01,59.98,60.0,38300.0,46.8977,46.9055,46.8821,46.8977,38300.0
2012-04-09 11:50:00,60.01,60.02,59.99,60.01,27000.0,46.9055,46.9134,46.8899,46.9055,27000.0
2012-04-09 12:00:00,60.0,60.01,59.99,60.01,24600.0,46.8977,46.9055,46.8899,46.9055,24600.0
2012-04-09 12:10:00,60.0,60.04,60.0,60.02,16100.0,46.8977,46.929,46.8977,46.9134,16100.0
2012-04-09 12:20:00,60.02,60.02,59.99,60.0,13200.0,46.9134,46.9134,46.8899,46.8977,13200.0
2012-04-09 12:30:00,60.0,60.02,59.99,60.02,22500.0,46.8977,46.9134,46.8899,46.9134,22500.0
2012-04-09 12:40:00,60.01,60.02,60.0,60.01,14700.0,46.9055,46.9134,46.8977,46.9055,14700.0
2012-04-09 12:50:00,60.01,60.01,59.99,60.01,25300.0,46.9055,46.9055,46.8899,46.9055,25300.0
2012-04-09 13:00:00,60.01,60.05,60.0,60.04,25900.0,46.9055,46.9368,46.8977,46.929,25900.0
2012-04-09 13:10:00,60.03,60.03,59.98,59.99,27000.0,46.9212,46.9212,46.8821,46.8899,27000.0
2012-04-09 13:20:00,59.98,60.01,59.98,60.0,27200.0,46.8821,46.9055,46.8821,46.8977,27200.0
2012-04-09 13:30:00,60.0,60.01,59.99,60.01,12700.0,46.8977,46.9055,46.8899,46.9055,12700.0
2012-04-09 13:40:00,60.01,60.05,60.01,60.03,18400.0,46.9055,46.9368,46.9055,46.9212,18400.0
2012-04-09 13:50:00,60.03,60.1,60.02,60.08,34600.0,46.9212,46.9759,46.9134,46.9603,34600.0
2012-04-09 14:00:00,60.08,60.08,60.02,60.04,17000.0,46.9603,46.9603,46.9134,46.929,17000.0
2012-04-09 14:10:00,60.04,60.09,60.01,60.09,24300.0,46.929,46.9681,46.9055,46.9681,24300.0
2012-04-09 14:20:00,60.1,60.12,60.07,60.08,12200.0,46.9759,46.9915,46.9524,46.9603,12200.0
2012-04-09 14:30:00,60.07,60.1,60.05,60.09,24100.0,46.9524,46.9759,46.9368,46.9681,24100.0
2012-04-09 14:40:00,60.08,60.11,60.06,60.1,22400.0,46.9603,46.9837,46.9446,46.9759,22400.0
2012-04-09 14:50:00,60.11,60.12,60.08,60.09,21100.0,46.9837,46.9915,46.9603,46.9681,21100.0
2012-04-09 15:00:00,60.1,60.11,60.07,60.08,46800.0,46.9759,46.9837,46.9524,46.9603,46800.0
2012-04-09 15:10:00,60.08,60.1,60.05,60.05,33500.0,46.9603,46.9759,46.9368,46.9368,33500.0
2012-04-09 15:20:00,60.06,60.09,59.99,60.0,33500.0,46.9446,46.9681,46.8899,46.8977,33500.0
2012-04-09 15:30:00,59.99,60.02,59.97,60.0,56000.0,46.8899,46.9134,46.8743,46.8977,56000.0
2012-04-09 15:40:00,60.01,60.03,59.99,60.02,48800.0,46.9055,46.9212,46.8899,46.9134,48800.0
2012-04-09 15:50:00,60.02,60.05,59.98,60.03,109000.0,46.9134,46.9368,46.8821,46.9212,109000.0
2012-04-10 09:30:00,59.95,59.95,59.72,59.79,64100.0,46.8587,46.8587,46.6789,46.7336,64100.0
2012-04-10 09:40:00,59.79,59.84,59.67,59.72,50900.0,46.7336,46.7727,46.6398,46.6789,50900.0
2012-04-10 09:50:00,59.72,59.81,59.71,59.79,34600.0,46.6789,46.7492,46.6711,46.7336,34600.0
2012-04-10 10:00:00,59.79,59.79,59.51,59.52,30500.0,46.7336,46.7336,46.5147,46.5226,30500.0
2012-04-10 10:10:00,59.52,59.69,59.52,59.66,22900.0,46.5226,46.6554,46.5226,46.632,22900.0
2012-04-10 10:20:00,59.66,59.76,59.64,59.72,19400.0,46.632,46.7101,46.6163,46.6789,19400.0
2012-04-10 10:30:00,59.74,59.83,59.73,59.8,87200.0,46.6945,46.7649,46.6867,46.7414,87200.0
2012-04-10 10:40:00,59.81,59.83,59.76,59.76,24700.0,46.7492,46.7649,46.7101,46.7101,24700.0
2012-04-10 10:50:00,59.78,59.79,59.66,59.73,25200.0,46.7258,46.7336,46.632,46.6867,25200.0
2012-04-10 11:00:00,59.73,59.77,59.69,59.76,77300.0,46.6867,46.718,46.6554,46.7101,77300.0
2012-04-10 11:10:00,59.75,59.77,59.66,59.69,19000.0,46.7023,46.718,46.632,46.6554,19000.0
2012-04-10 11:20:00,59.69,59.81,59.69,59.76,20400.0,46.6554,46.7492,46.6554,46.7101,20400.0
2012-04-10 11:30:00,59.75,59.83,59.73,59.81,24000.0,46.7023,46.7649,46.6867,46.7492,24000.0
2012-04-10 11:40:00,59.81,59.83,59.73,59.75,20600.0,46.7492,46.7649,46.6867,46.7023,20600.0
2012-04-10 11:50:00,59.76,59.77,59.61,59.72,33400.0,46.7101,46.718,46.5929,46.6789,33400.0
2012-04-10 12:00:00,59.71,59.71,59.63,59.63,25500.0,46.6711,46.6711,46.6085,46.6085,25500.0
2012-04-10 12:10:00,59.65,59.67,59.52,59.59,64900.0,46.6242,46.6398,46.5226,46.5773,64900.0
2012-04-10 12:20:00,59.59,59.66,59.52,59.61,95100.0,46.5773,46.632,46.5226,46.5929,95100.0
2012-04-10 12:30:00,59.62,59.65,59.55,59.57,26200.0,46.6007,46.6242,46.546,46.5616,26200.0
2012-04-10 12:40:00,59.57,59.64,59.55,59.6,23800.0,46.5616,46.6163,46.546,46.5851,23800.0
2012-04-10 12:50:00,59.6,59.62,59.53,59.59,20400.0,46.5851,46.6007,46.5304,46.5773,20400.0
2012-04-10 13:00:00,59.59,59.71,59.58,59.66,39900.0,46.5773,46.6711,46.5694,46.632,39900.0
2012-04-10 13:10:00,59.66,59.81,59.65,59.77,80400.0,46.632,46.7492,46.6242,46.718,80400.0
2012-04-10 13:20:00,59.77,59.84,59.76,59.8,37300.0,46.718,46.7727,46.7101,46.7414,37300.0
2012-04-10 13:30:00,59.78,59.86,59.75,59.8,78400.0,46.7258,46.7883,46.7023,46.7414,78400.0
2012-04-10 13:40:00,59.8,59.87,59.78,59.84,41100.0,46.7414,46.7961,46.7258,46.7727,41100.0
2012-04-10 13:50:00,59.82,59.85,59.79,59.8,78900.0,46.757,46.7805,46.7336,46.7414,78900.0
2012-04-10 14:00:00,59.8,59.85,59.79,59.81,80500.0,46.7414,46.7805,46.7336,46.7492,80500.0
2012-04-10 14:10:00,59.81,59.87,59.74,59.77,86300.0,46.7492,46.7961,46.6945,46.718,86300.0
2012-04-10 14:20:00,59.77,59.8,59.71,59.8,43500.0,46.718,46.7414,46.6711,46.7414,43500.0
2012-04-10 14:30:00,59.8,59.81,59.68,59.72,75800.0,46.7414,46.7492,46.6476,46.6789,75800.0
2012-04-10 14:40:00,59.73,59.77,59.72,59.76,55600.0,46.6867,46.718,46.6789,46.7101,55600.0
2012-04-10 14:50:00,59.75,59.78,59.74,59.76,88900.0,46.7023,46.7258,46.6945,46.7101,88900.0
2012-04-10 15:00:00,59.76,59.8,59.73,59.76,113800.0,46.7101,46.7414,46.6867,46.7101,113800.0
2012-04-10 15:10:00,59.75,59.78,59.73,59.78,78300.0,46.7023,46.7258,46.6867,46.7258,78300.0
2012-04-10 15:20:00,59.78,59.78,59.71,59.75,77900.0,46.7258,46.7258,46.6711,46.7023,77900.0
2012-04-10 15:30:00,59.74,59.85,59.73,59.82,104700.0,46.6945,46.7805,46.6867,46.757,104700.0
2012-04-10 15:40:00,59.8,59.83,59.74,59.78,103700.0,46.7414,46.7649,46.6945,46.7258,103700.0
2012-04-10 15:50:00,59.77,59.81,59.72,59.74,163600.0,46.718,46.7492,46.6789,46.6945,163600.0
2012-04-11 09:30:00,60.19,60.35,60.02,60.06,42500.0,47.0462,47.1713,46.9134,46.9446,42500.0
2012-04-11 09:40:00,60.07,60.32,60.07,60.28,29200.0,46.9524,47.1479,46.9524,47.1166,29200.0
2012-04-11 09:50:00,60.29,60.33,60.19,60.3,22700.0,47.1244,47.1557,47.0462,47.1322,22700.0
2012-04-11 10:00:00,60.32,60.34,60.16,60.22,38900.0,47.1479,47.1635,47.0228,47.0697,38900.0
2012-04-11 10:10:00,60.22,60.35,60.18,60.35,25400.0,47.0697,47.1713,47.0384,47.1713,25400.0
2012-04-11 10:20:00,60.35,60.37,60.27,60.31,18300.0,47.1713,47.1869,47.1088,47.14,18300.0
2012-04-11 10:30:00,60.32,60.38,60.29,60.35,34600.0,47.1479,47.1948,47.1244,47.1713,34600.0
2012-04-11 10:40:00,60.36,60.37,60.29,60.32,20600.0,47.1791,47.1869,47.1244,47.1479,20600.0
2012-04-11 10:50:00,60.33,60.36,60.22,60.3,17700.0,47.1557,47.1791,47.0697,47.1322,17700.0
2012-04-11 11:00:00,60.3,60.31,60.17,60.21,13500.0,47.1322,47.14,47.0306,47.0619,13500.0
2012-04-11 11:10:00,60.21,60.23,60.14,60.15,22500.0,47.0619,47.0775,47.0072,47.015,22500.0
2012-04-11 11:20:00,60.14,60.26,60.14,60.24,16700.0,47.0072,47.101,47.0072,47.0853,16700.0
2012-04-11 11:30:00,60.25,60.3,60.24,60.25,18600.0,47.0931,47.1322,47.0853,47.0931,18600.0
2012-04-11 11:40:00,60.26,60.26,60.21,60.21,16000.0,47.101,47.101,47.0619,47.0619,16000.0
2012-04-11 11:50:00,60.21,60.25,60.19,60.23,9200.0,47.0619,47.0931,47.0462,47.0775,9200.0
2012-04-11 12:00:00,60.24,60.25,60.18,60.2,14100.0,47.0853,47.0931,47.0384,47.0541,14100.0
2012-04-11 12:10:00,60.21,60.26,60.18,60.24,14900.0,47.0619,47.101,47.0384,47.0853,14900.0
2012-04-11 12:20:00,60.24,60.29,60.2,60.29,13000.0,47.0853,47.1244,47.0541,47.1244,13000.0
2012-04-11 12:30:00,60.28,60.3,60.26,60.29,7900.0,47.1166,47.1322,47.101,47.1244,7900.0
2012-04-11 12:40:00,60.3,60.35,60.3,60.32,18800.0,47.1322,47.1713,47.1322,47.1479,18800.0
2012-04-11 12:50:00,60.32,60.37,60.32,60.35,12900.0,47.1479,47.1869,47.1479,47.1713,12900.0
2012-04-11 13:00:00,60.35,60.37,60.29,60.35,15800.0,47.1713,47.1869,47.1244,47.1713,15800.0
2012-04-11 13:10:00,60.36,60.36,60.25,60.26,21800.0,47.1791,47.1791,47.0931,47.101,21800.0
2012-04-11 13:20:00,60.27,60.28,60.22,60.27,11700.0,47.1088,47.1166,47.0697,47.1088,11700.0
2012-04-11 13:30:00,60.28,60.32,60.24,60.32,12500.0,47.1166,47.1479,47.0853,47.1479,12500.0
2012-04-11 13:40:00,60.32,60.38,60.3,60.38,9200.0,47.1479,47.1948,47.1322,47.1948,9200.0
2012-04-11 13:50:00,60.38,60.43,60.35,60.38,13900.0,47.1948,47.2338,47.1713,47.1948,13900.0
2012-04-11 14:00:00,60.39,60.41,60.31,60.34,17500.0,47.2026,47.2182,47.14,47.1635,17500.0
2012-04-11 14:10:00,60.35,60.41,60.33,60.39,23300.0,47.1713,47.2182,47.1557,47.2026,23300.0
2012-04-11 14:20:00,60.39,60.46,60.39,60.45,20800.0,47.2026,47.2573,47.2026,47.2495,20800.0
2012-04-11 14:30:00,60.45,60.45,60.32,60.38,29400.0,47.2495,47.2495,47.1479,47.1948,29400.0
2012-04-11 14:40:00,60.35,60.35,60.28,60.33,40200.0,47.1713,47.1713,47.1166,47.1557,40200.0
2012-04-11 14:50:00,60.33,60.33,60.25,60.26,19800.0,47.1557,47.1557,47.0931,47.101,19800.0
2012-04-11 15:00:00,60.27,60.28,60.24,60.25,26300.0,47.1088,47.1166,47.0853,47.0931,26300.0
2012-04-11 15:10:00,60.24,60.26,60.18,60.22,32900.0,47.0853,47.101,47.0384,47.0697,32900.0
2012-04-11 15:20:00,60.22,60.29,60.2,60.26,34500.0,47.0697,47.1244,47.0541,47.101,34500.0
2012-04-11 15:30:00,60.26,60.28,60.22,60.22,41100.0,47.101,47.1166,47.0697,47.0697,41100.0
2012-04-11 15:40:00,60.21,60.26,60.12,60.18,72000.0,47.0619,47.101,46.9915,47.0384,72000.0
2012-04-11 15:50:00,60.17,60.23,60.16,60.19,143900.0,47.0306,47.0775,47.0228,47.0462,143900.0
2012-04-12 09:30:00,60.1,60.5,60.1,60.43,74800.0,46.9759,47.2885,46.9759,47.2338,74800.0
2012-04-12 09:40:00,60.43,60.63,60.43,60.53,39000.0,47.2338,47.3902,47.2338,47.312,39000.0
2012-04-12 09:50:00,60.54,60.66,60.5,60.66,22400.0,47.3198,47.4136,47.2885,47.4136,22400.0
2012-04-12 10:00:00,60.65,60.75,60.61,60.69,28400.0,47.4058,47.484,47.3745,47.4371,28400.0
2012-04-12 10:10:00,60.68,60.69,60.61,60.66,24200.0,47.4292,47.4371,47.3745,47.4136,24200.0
2012-04-12 10:20:00,60.66,60.75,60.64,60.72,11700.0,47.4136,47.484,47.398,47.4605,11700.0
2012-04-12 10:30:00,60.7,60.9,60.67,60.89,32600.0,47.4449,47.6012,47.4214,47.5934,32600.0
2012-04-12 10:40:00,60.88,61.06,60.88,61.03,22500.0,47.5856,47.7263,47.5856,47.7028,22500.0
2012-04-12 10:50:00,61.05,61.06,61.02,61.03,14900.0,47.7184,47.7263,47.695,47.7028,14900.0
2012-04-12 11:00:00,61.04,61.18,61.04,61.16,21600.0,47.7106,47.8201,47.7106,47.8044,21600.0
2012-04-12 11:10:00,61.15,61.18,61.09,61.12,17500.0,47.7966,47.8201,47.7497,47.7732,17500.0
2012-04-12 11:20:00,61.12,61.16,61.06,61.07,23200.0,47.7732,47.8044,47.7263,47.7341,23200.0
2012-04-12 11:30:00,61.07,61.08,60.97,60.98,14500.0,47.7341,47.7419,47.6559,47.6637,14500.0
2012-04-12 11:40:00,60.98,61.01,60.95,60.95,13100.0,47.6637,47.6872,47.6403,47.6403,13100.0
2012-04-12 11:50:00,60.95,61.0,60.9,60.97,15100.0,47.6403,47.6794,47.6012,47.6559,15100.0
2012-04-12 12:00:00,60.98,61.03,60.97,61.03,12600.0,47.6637,47.7028,47.6559,47.7028,12600.0
2012-04-12 12:10:00,61.03,61.06,61.0,61.06,13100.0,47.7028,47.7263,47.6794,47.7263,13100.0
2012-04-12 12:20:00,61.06,61.12,61.04,61.07,14600.0,47.7263,47.7732,47.7106,47.7341,14600.0
2012-04-12 12:30:00,61.07,61.15,61.07,61.09,13800.0,47.7341,47.7966,47.7341,47.7497,13800.0
2012-04-12 12:40:00,61.08,61.17,61.08,61.12,20700.0,47.7419,47.8122,47.7419,47.7732,20700.0
2012-04-12 12:50:00,61.11,61.17,61.09,61.14,14700.0,47.7653,47.8122,47.7497,47.7888,14700.0
2012-04-12 13:00:00,61.14,61.21,61.1,61.14,40000.0,47.7888,47.8435,47.7575,47.7888,40000.0
2012-04-12 13:10:00,61.14,61.2,61.14,61.17,15500.0,47.7888,47.8357,47.7888,47.8122,15500.0
2012-04-12 13:20:00,61.17,61.24,61.15,61.23,31600.0,47.8122,47.867,47.7966,47.8591,31600.0
2012-04-12 13:30:00,61.25,61.3,61.22,61.25,30200.0,47.8748,47.9139,47.8513,47.8748,30200.0
2012-04-12 13:40:00,61.24,61.34,61.21,61.33,65500.0,47.867,47.9451,47.8435,47.9373,65500.0
2012-04-12 13:50:00,61.32,61.33,61.23,61.25,39800.0,47.9295,47.9373,47.8591,47.8748,39800.0
2012-04-12 14:00:00,61.25,61.27,61.23,61.26,23000.0,47.8748,47.8904,47.8591,47.8826,23000.0
2012-04-12 14:10:00,61.26,61.29,61.23,61.26,21100.0,47.8826,47.906,47.8591,47.8826,21100.0
2012-04-12 14:20:00,61.26,61.29,61.25,61.27,13700.0,47.8826,47.906,47.8748,47.8904,13700.0
2012-04-12 14:30:00,61.28,61.3,61.24,61.26,18100.0,47.8982,47.9139,47.867,47.8826,18100.0
2012-04-12 14:40:00,61.25,61.31,61.25,61.28,11800.0,47.8748,47.9217,47.8748,47.8982,11800.0
2012-04-12 14:50:00,61.27,61.34,61.24,61.24,20700.0,47.8904,47.9451,47.867,47.867,20700.0
2012-04-12 15:00:00,61.23,61.33,61.23,61.32,16200.0,47.8591,47.9373,47.8591,47.9295,16200.0
2012-04-12 15:10:00,61.32,61.37,61.31,61.36,82100.0,47.9295,47.9686,47.9217,47.9607,82100.0
2012-04-12 15:20:00,61.36,61.38,61.34,61.34,32700.0,47.9607,47.9764,47.9451,47.9451,32700.0
2012-04-12 15:30:00,61.34,61.37,61.33,61.35,60000.0,47.9451,47.9686,47.9373,47.9529,60000.0
2012-04-12 15:40:00,61.34,61.39,61.31,61.36,68200.0,47.9451,47.9842,47.9217,47.9607,68200.0
2012-04-12 15:50:00,61.36,61.38,61.27,61.28,89900.0,47.9607,47.9764,47.8904,47.8982,89900.0
2012-04-13 09:30:00,61.21,61.25,61.02,61.11,39800.0,47.8435,47.8748,47.695,47.7653,39800.0
2012-04-13 09:40:00,61.1,61.44,61.1,61.3,48200.0,47.7575,48.0233,47.7575,47.9139,48200.0
2012-04-13 09:50:00,61.3,61.39,61.12,61.16,30000.0,47.9139,47.9842,47.7732,47.8044,30000.0
2012-04-13 10:00:00,61.14,61.2,61.03,61.16,51900.0,47.7888,47.8357,47.7028,47.8044,51900.0
2012-04-13 10:10:00,61.15,61.3,61.14,61.28,47700.0,47.7966,47.9139,47.7888,47.8982,47700.0
2012-04-13 10:20:00,61.27,61.3,61.19,61.2,19900.0,47.8904,47.9139,47.8279,47.8357,19900.0
2012-04-13 10:30:00,61.19,61.26,61.13,61.24,32300.0,47.8279,47.8826,47.781,47.867,32300.0
2012-04-13 10:40:00,61.23,61.26,61.14,61.18,28500.0,47.8591,47.8826,47.7888,47.8201,28500.0
2012-04-13 10:50:00,61.19,61.23,61.14,61.22,28600.0,47.8279,47.8591,47.7888,47.8513,28600.0
2012-04-13 11:00:00,61.22,61.32,61.22,61.29,24300.0,47.8513,47.9295,47.8513,47.906,24300.0
2012-04-13 11:10:00,61.29,61.33,61.25,61.29,19900.0,47.906,47.9373,47.8748,47.906,19900.0
2012-04-13 11:20:00,61.29,61.33,61.26,61.31,16800.0,47.906,47.9373,47.8826,47.9217,16800.0
2012-04-13 11:30:00,61.31,61.49,61.27,61.49,27000.0,47.9217,48.0624,47.8904,48.0624,27000.0
2012-04-13 11:40:00,61.48,61.5,61.4,61.45,38400.0,48.0545,48.0702,47.992,48.0311,38400.0
2012-04-13 11:50:00,61.45,61.48,61.36,61.36,12900.0,48.0311,48.0545,47.9607,47.9607,12900.0
2012-04-13 12:00:00,61.36,61.36,61.31,61.35,17400.0,47.9607,47.9607,47.9217,47.9529,17400.0
2012-04-13 12:10:00,61.35,61.35,61.28,61.35,8400.0,47.9529,47.9529,47.8982,47.9529,8400.0
2012-04-13 12:20:00,61.35,61.35,61.31,61.33,7800.0,47.9529,47.9529,47.9217,47.9373,7800.0
2012-04-13 12:30:00,61.33,61.34,61.25,61.25,12900.0,47.9373,47.9451,47.8748,47.8748,12900.0
2012-04-13 12:40:00,61.24,61.37,61.24,61.29,18300.0,47.867,47.9686,47.867,47.906,18300.0
2012-04-13 12:50:00,61.28,61.33,61.28,61.3,18300.0,47.8982,47.9373,47.8982,47.9139,18300.0
2012-04-13 13:00:00,61.3,61.31,61.25,61.27,7400.0,47.9139,47.9217,47.8748,47.8904,7400.0
2012-04-13 13:10:00,61.28,61.35,61.26,61.26,9100.0,47.8982,47.9529,47.8826,47.8826,9100.0
2012-04-13 13:20:00,61.26,61.28,61.22,61.27,16200.0,47.8826,47.8982,47.8513,47.8904,16200.0
2012-04-13 13:30:00,61.27,61.34,61.25,61.32,12500.0,47.8904,47.9451,47.8748,47.9295,12500.0
2012-04-13 13:40:00,61.32,61.33,61.24,61.25,23400.0,47.9295,47.9373,47.867,47.8748,23400.0
2012-04-13 13:50:00,61.26,61.29,61.15,61.16,16600.0,47.8826,47.906,47.7966,47.8044,16600.0
2012-04-13 14:00:00,61.14,61.18,61.08,61.15,25800.0,47.7888,47.8201,47.7419,47.7966,25800.0
2012-04-13 14:10:00,61.14,61.18,61.1,61.11,13900.0,47.7888,47.8201,47.7575,47.7653,13900.0
2012-04-13 14:20:00,61.11,61.21,61.09,61.11,20600.0,47.7653,47.8435,47.7497,47.7653,20600.0
2012-04-13 14:30:00,61.09,61.16,61.07,61.07,17700.0,47.7497,47.8044,47.7341,47.7341,17700.0
2012-04-13 14:40:00,61.07,61.12,61.0,61.06,38100.0,47.7341,47.7732,47.6794,47.7263,38100.0
2012-04-13 14:50:00,61.06,61.11,61.04,61.09,25600.0,47.7263,47.7653,47.7106,47.7497,25600.0
2012-04-13 15:00:00,61.09,61.13,61.05,61.13,17700.0,47.7497,47.781,47.7184,47.781,17700.0
2012-04-13 15:10:00,61.12,61.13,61.07,61.1,17400.0,47.7732,47.781,47.7341,47.7575,17400.0
2012-04-13 15:20:00,61.11,61.16,61.0,61.0,29800.0,47.7653,47.8044,47.6794,47.6794,29800.0
2012-04-13 15:30:00,61.0,61.1,60.95,60.97,54400.0,47.6794,47.7575,47.6403,47.6559,54400.0
2012-04-13 15:40:00,60.97,61.05,60.88,60.93,74600.0,47.6559,47.7184,47.5856,47.6246,74600.0
2012-04-13 15:50:00,60.92,60.96,60.81,60.83,117000.0,47.6168,47.6481,47.5309,47.5465,117000.0
2012-04-16 09:30:00,61.08,61.24,60.96,61.2,59700.0,47.7419,47.867,47.6481,47.8357,59700.0
2012-04-16 09:40:00,61.18,61.21,61.06,61.15,32500.0,47.8201,47.8435,47.7263,47.7966,32500.0
2012-04-16 09:50:00,61.15,61.22,61.04,61.07,28700.0,47.7966,47.8513,47.7106,47.7341,28700.0
2012-04-16 10:00:00,61.05,61.17,60.98,61.08,61000.0,47.7184,47.8122,47.6637,47.7419,61000.0
2012-04-16 10:10:00,61.09,61.16,61.01,61.06,51800.0,47.7497,47.8044,47.6872,47.7263,51800.0
2012-04-16 10:20:00,61.05,61.15,61.01,61.13,37400.0,47.7184,47.7966,47.6872,47.781,37400.0
2012-04-16 10:30:00,61.12,61.18,61.04,61.1,38800.0,47.7732,47.8201,47.7106,47.7575,38800.0
2012-04-16 10:40:00,61.1,61.19,61.04,61.18,35100.0,47.7575,47.8279,47.7106,47.8201,35100.0
2012-04-16 10:50:00,61.19,61.19,61.07,61.07,22900.0,47.8279,47.8279,47.7341,47.7341,22900.0
2012-04-16 11:00:00,61.06,61.11,60.94,61.03,24100.0,47.7263,47.7653,47.6325,47.7028,24100.0
2012-04-16 11:10:00,61.05,61.08,61.0,61.02,20700.0,47.7184,47.7419,47.6794,47.695,20700.0
2012-04-16 11:20:00,61.04,61.07,60.98,61.05,48900.0,47.7106,47.7341,47.6637,47.7184,48900.0
2012-04-16 11:30:00,61.06,61.08,60.95,60.98,21400.0,47.7263,47.7419,47.6403,47.6637,21400.0
2012-04-16 11:40:00,60.97,60.99,60.9,60.91,13900.0,47.6559,47.6715,47.6012,47.609,13900.0
2012-04-16 11:50:00,60.89,60.94,60.83,60.85,13800.0,47.5934,47.6325,47.5465,47.5621,13800.0
2012-04-16 12:00:00,60.84,60.97,60.83,60.92,18400.0,47.5543,47.6559,47.5465,47.6168,18400.0
2012-04-16 12:10:00,60.93,60.95,60.9,60.92,14200.0,47.6246,47.6403,47.6012,47.6168,14200.0
2012-04-16 12:20:00,60.91,61.01,60.85,61.0,12200.0,47.609,47.6872,47.5621,47.6794,12200.0
2012-04-16 12:30:00,61.0,61.02,60.96,61.02,12600.0,47.6794,47.695,47.6481,47.695,12600.0
2012-04-16 12:40:00,61.04,61.08,61.03,61.06,11100.0,47.7106,47.7419,47.7028,47.7263,11100.0
2012-04-16 12:50:00,61.06,61.21,61.06,61.21,14200.0,47.7263,47.8435,47.7263,47.8435,14200.0
2012-04-16 13:00:00,61.2,61.2,61.15,61.16,10400.0,47.8357,47.8357,47.7966,47.8044,10400.0
2012-04-16 13:10:00,61.16,61.23,61.1,61.16,16700.0,47.8044,47.8591,47.7575,47.8044,16700.0
2012-04-16 13:20:00,61.16,61.18,61.14,61.17,40200.0,47.8044,47.8201,47.7888,47.8122,40200.0
2012-04-16 13:30:00,61.18,61.2,61.11,61.16,13600.0,47.8201,47.8357,47.7653,47.8044,13600.0
2012-04-16 13:40:00,61.17,61.29,61.17,61.24,17600.0,47.8122,47.906,47.8122,47.867,17600.0
2012-04-16 13:50:00,61.25,61.4,61.25,61.32,21600.0,47.8748,47.992,47.8748,47.9295,21600.0
2012-04-16 14:00:00,61.32,61.33,61.13,61.15,28500.0,47.9295,47.9373,47.781,47.7966,28500.0
2012-04-16 14:10:00,61.16,61.24,61.16,61.2,15400.0,47.8044,47.867,47.8044,47.8357,15400.0
2012-04-16 14:20:00,61.19,61.19,61.1,61.15,22700.0,47.8279,47.8279,47.7575,47.7966,22700.0
2012-04-16 14:30:00,61.15,61.22,61.15,61.18,19000.0,47.7966,47.8513,47.7966,47.8201,19000.0
2012-04-16 14:40:00,61.19,61.21,61.15,61.21,14800.0,47.8279,47.8435,47.7966,47.8435,14800.0
2012-04-16 14:50:00,61.22,61.26,61.16,61.18,20500.0,47.8513,47.8826,47.8044,47.8201,20500.0
2012-04-16 15:00:00,61.18,61.2,61.08,61.14,23400.0,47.8201,47.8357,47.7419,47.7888,23400.0
2012-04-16 15:10:00,61.14,61.16,61.1,61.13,21200.0,47.7888,47.8044,47.7575,47.781,21200.0
2012-04-16 15:20:00,61.14,61.16,61.07,61.1,26000.0,47.7888,47.8044,47.7341,47.7575,26000.0
2012-04-16 15:30:00,61.1,61.16,61.07,61.13,32700.0,47.7575,47.8044,47.7341,47.781,32700.0
2012-04-16 15:40:00,61.12,61.16,61.04,61.04,42600.0,47.7732,47.8044,47.7106,47.7106,42600.0
2012-04-16 15:50:00,61.04,61.08,60.99,61.04,68300.0,47.7106,47.7419,47.6715,47.7106,68300.0
2012-04-17 09:30:00,61.3,61.59,61.29,61.5,40300.0,47.9139,48.1405,47.906,48.0702,40300.0
2012-04-17 09:40:00,61.48,61.51,61.35,61.36,17900.0,48.0545,48.078,47.9529,47.9607,17900.0
2012-04-17 09:50:00,61.35,61.4,61.17,61.22,13700.0,47.9529,47.992,47.8122,47.8513,13700.0
2012-04-17 10:00:00,61.19,61.19,61.01,61.15,29500.0,47.8279,47.8279,47.6872,47.7966,29500.0
2012-04-17 10:10:00,61.16,61.32,61.14,61.32,25800.0,47.8044,47.9295,47.7888,47.9295,25800.0
2012-04-17 10:20:00,61.31,61.4,61.31,61.33,19900.0,47.9217,47.992,47.9217,47.9373,19900.0
2012-04-17 10:30:00,61.34,61.43,61.32,61.38,15300.0,47.9451,48.0155,47.9295,47.9764,15300.0
2012-04-17 10:40:00,61.38,61.46,61.36,61.45,15600.0,47.9764,48.0389,47.9607,48.0311,15600.0
2012-04-17 10:50:00,61.45,61.55,61.45,61.49,21400.0,48.0311,48.1093,48.0311,48.0624,21400.0
2012-04-17 11:00:00,61.52,61.59,61.51,61.57,13900.0,48.0858,48.1405,48.078,48.1249,13900.0
2012-04-17 11:10:00,61.59,61.64,61.58,61.6,35100.0,48.1405,48.1796,48.1327,48.1483,35100.0
2012-04-17 11:20:00,61.6,61.65,61.54,61.56,9700.0,48.1483,48.1874,48.1014,48.1171,9700.0
2012-04-17 11:30:00,61.57,61.6,61.55,61.58,14200.0,48.1249,48.1483,48.1093,48.1327,14200.0
2012-04-17 11:40:00,61.56,61.65,61.56,61.62,18000.0,48.1171,48.1874,48.1171,48.164,18000.0
2012-04-17 11:50:00,61.63,61.65,61.61,61.63,16400.0,48.1718,48.1874,48.1562,48.1718,16400.0
2012-04-17 12:00:00,61.64,61.71,61.64,61.7,11600.0,48.1796,48.2343,48.1796,48.2265,11600.0
2012-04-17 12:10:00,61.69,61.72,61.67,61.7,10400.0,48.2187,48.2421,48.2031,48.2265,10400.0
2012-04-17 12:20:00,61.7,61.76,61.7,61.74,15900.0,48.2265,48.2734,48.2265,48.2578,15900.0
2012-04-17 12:30:00,61.74,61.8,61.71,61.74,29800.0,48.2578,48.3047,48.2343,48.2578,29800.0
2012-04-17 12:40:00,61.73,61.76,61.73,61.74,13400.0,48.25,48.2734,48.25,48.2578,13400.0
2012-04-17 12:50:00,61.74,61.78,61.74,61.76,8300.0,48.2578,48.289,48.2578,48.2734,8300.0
2012-04-17 13:00:00,61.75,61.8,61.74,61.77,9100.0,48.2656,48.3047,48.2578,48.2812,9100.0
2012-04-17 13:10:00,61.77,61.8,61.76,61.79,11100.0,48.2812,48.3047,48.2734,48.2968,11100.0
2012-04-17 13:20:00,61.8,61.8,61.78,61.8,7300.0,48.3047,48.3047,48.289,48.3047,7300.0
2012-04-17 13:30:00,61.79,61.79,61.75,61.77,14700.0,48.2968,48.2968,48.2656,48.2812,14700.0
2012-04-17 13:40:00,61.76,61.8,61.75,61.79,15200.0,48.2734,48.3047,48.2656,48.2968,15200.0
2012-04-17 13:50:00,61.79,61.92,61.79,61.87,42100.0,48.2968,48.3985,48.2968,48.3594,42100.0
2012-04-17 14:00:00,61.86,61.93,61.86,61.9,11200.0,48.3516,48.4063,48.3516,48.3828,11200.0
2012-04-17 14:10:00,61.89,61.94,61.89,61.93,13700.0,48.375,48.4141,48.375,48.4063,13700.0
2012-04-17 14:20:00,61.93,61.99,61.93,61.99,17700.0,48.4063,48.4532,48.4063,48.4532,17700.0
2012-04-17 14:30:00,61.99,62.0,61.96,61.99,18200.0,48.4532,48.461,48.4297,48.4532,18200.0
2012-04-17 14:40:00,61.98,61.98,61.86,61.86,20200.0,48.4454,48.4454,48.3516,48.3516,20200.0
2012-04-17 14:50:00,61.87,61.91,61.84,61.91,14100.0,48.3594,48.3906,48.3359,48.3906,14100.0
2012-04-17 15:00:00,61.91,61.97,61.85,61.89,49300.0,48.3906,48.4375,48.3437,48.375,49300.0
2012-04-17 15:10:00,61.89,61.89,61.75,61.78,61700.0,48.375,48.375,48.2656,48.289,61700.0
2012-04-17 15:20:00,61.8,61.85,61.76,61.83,44300.0,48.3047,48.3437,48.2734,48.3281,44300.0
2012-04-17 15:30:00,61.84,61.88,61.8,61.82,65200.0,48.3359,48.3672,48.3047,48.3203,65200.0
2012-04-17 15:40:00,61.82,61.85,61.79,61.8,58500.0,48.3203,48.3437,48.2968,48.3047,58500.0
2012-04-17 15:50:00,61.8,61.85,61.76,61.78,101600.0,48.3047,48.3437,48.2734,48.289,101600.0
2012-04-18 09:30:00,61.9,61.9,61.61,61.75,45600.0,48.3828,48.3828,48.1562,48.2656,45600.0
2012-04-18 09:40:00,61.75,61.94,61.72,61.93,35900.0,48.2656,48.4141,48.2421,48.4063,35900.0
2012-04-18 09:50:00,61.94,61.98,61.85,61.96,25900.0,48.4141,48.4454,48.3437,48.4297,25900.0
2012-04-18 10:00:00,61.98,61.98,61.88,61.96,31000.0,48.4454,48.4454,48.3672,48.4297,31000.0
2012-04-18 10:10:00,61.97,61.98,61.83,61.95,35100.0,48.4375,48.4454,48.3281,48.4219,35100.0
2012-04-18 10:20:00,61.94,61.94,61.74,61.8,26600.0,48.4141,48.4141,48.2578,48.3047,26600.0
2012-04-18 10:30:00,61.78,61.93,61.76,61.93,26100.0,48.289,48.4063,48.2734,48.4063,26100.0
2012-04-18 10:40:00,61.94,62.05,61.92,62.05,37100.0,48.4141,48.5001,48.3985,48.5001,37100.0
2012-04-18 10:50:00,62.05,62.1,62.02,62.04,26400.0,48.5001,48.5392,48.4766,48.4923,26400.0
2012-04-18 11:00:00,62.03,62.05,61.91,62.01,36100.0,48.4844,48.5001,48.3906,48.4688,36100.0
2012-04-18 11:10:00,62.03,62.09,61.98,62.08,40400.0,48.4844,48.5313,48.4454,48.5235,40400.0
2012-04-18 11:20:00,62.07,62.13,62.03,62.12,28000.0,48.5157,48.5626,48.4844,48.5548,28000.0
2012-04-18 11:30:00,62.12,62.17,62.09,62.14,18200.0,48.5548,48.5939,48.5313,48.5704,18200.0
2012-04-18 11:40:00,62.13,62.2,62.1,62.18,16700.0,48.5626,48.6173,48.5392,48.6017,16700.0
2012-04-18 11:50:00,62.18,62.24,62.15,62.19,22600.0,48.6017,48.6486,48.5782,48.6095,22600.0
2012-04-18 12:00:00,62.19,62.29,62.19,62.26,27200.0,48.6095,48.6877,48.6095,48.6642,27200.0
2012-04-18 12:10:00,62.26,62.27,62.19,62.19,25100.0,48.6642,48.672,48.6095,48.6095,25100.0
2012-04-18 12:20:00,62.19,62.21,62.1,62.11,20700.0,48.6095,48.6251,48.5392,48.547,20700.0
2012-04-18 12:30:00,62.1,62.16,62.08,62.14,11400.0,48.5392,48.5861,48.5235,48.5704,11400.0
2012-04-18 12:40:00,62.14,62.14,62.08,62.08,7700.0,48.5704,48.5704,48.5235,48.5235,7700.0
2012-04-18 12:50:00,62.08,62.15,62.08,62.14,9900.0,48.5235,48.5782,48.5235,48.5704,9900.0
2012-04-18 13:00:00,62.13,62.17,62.1,62.17,19600.0,48.5626,48.5939,48.5392,48.5939,19600.0
2012-04-18 13:10:00,62.17,62.19,62.08,62.11,10400.0,48.5939,48.6095,48.5235,48.547,10400.0
2012-04-18 13:20:00,62.11,62.12,62.04,62.05,10800.0,48.547,48.5548,48.4923,48.5001,10800.0
2012-04-18 13:30:00,62.04,62.11,62.03,62.03,18100.0,48.4923,48.547,48.4844,48.4844,18100.0
2012-04-18 13:40:00,62.02,62.07,61.97,61.99,11800.0,48.4766,48.5157,48.4375,48.4532,11800.0
2012-04-18 13:50:00,62.0,62.05,61.97,62.0,11600.0,48.461,48.5001,48.4375,48.461,11600.0
2012-04-18 14:00:00,61.99,62.03,61.95,62.02,75600.0,48.4532,48.4844,48.4219,48.4766,75600.0
2012-04-18 14:10:00,62.02,62.07,62.0,62.05,33900.0,48.4766,48.5157,48.461,48.5001,33900.0
2012-04-18 14:20:00,62.07,62.12,62.06,62.06,43800.0,48.5157,48.5548,48.5079,48.5079,43800.0
2012-04-18 14:30:00,62.07,62.14,62.06,62.1,27300.0,48.5157,48.5704,48.5079,48.5392,27300.0
2012-04-18 14:40:00,62.1,62.14,62.08,62.08,32300.0,48.5392,48.5704,48.5235,48.5235,32300.0
2012-04-18 14:50:00,62.09,62.12,62.04,62.06,10900.0,48.5313,48.5548,48.4923,48.5079,10900.0
2012-04-18 15:00:00,62.06,62.12,62.05,62.05,22300.0,48.5079,48.5548,48.5001,48.5001,22300.0
2012-04-18 15:10:00,62.05,62.07,61.96,62.02,35300.0,48.5001,48.5157,48.4297,48.4766,35300.0
2012-04-18 15:20:00,62.02,62.05,61.94,61.97,28200.0,48.4766,48.5001,48.4141,48.4375,28200.0
2012-04-18 15:30:00,61.97,62.04,61.97,61.99,34400.0,48.4375,48.4923,48.4375,48.4532,34400.0
2012-04-18 15:40:00,61.98,61.98,61.9,61.95,62700.0,48.4454,48.4454,48.3828,48.4219,62700.0
2012-04-18 15:50:00,61.94,61.98,61.89,61.93,79500.0,48.4141,48.4454,48.375,48.4063,79500.0
2012-04-19 09:30:00,61.74,61.85,61.49,61.54,41900.0,48.2578,48.3437,48.0624,48.1014,41900.0
2012-04-19 09:40:00,61.52,61.61,61.51,61.51,32200.0,48.0858,48.1562,48.078,48.078,32200.0
2012-04-19 09:50:00,61.53,61.69,61.53,61.66,114900.0,48.0936,48.2187,48.0936,48.1952,114900.0
2012-04-19 10:00:00,61.64,61.67,61.3,61.3,59400.0,48.1796,48.2031,47.9139,47.9139,59400.0
2012-04-19 10:10:00,61.29,61.5,61.25,61.5,37300.0,47.906,48.0702,47.8748,48.0702,37300.0
2012-04-19 10:20:00,61.51,61.6,61.38,61.39,28900.0,48.078,48.1483,47.9764,47.9842,28900.0
2012-04-19 10:30:00,61.39,61.63,61.39,61.57,29700.0,47.9842,48.1718,47.9842,48.1249,29700.0
2012-04-19 10:40:00,61.59,61.74,61.59,61.65,23600.0,48.1405,48.2578,48.1405,48.1874,23600.0
2012-04-19 10:50:00,61.66,61.75,61.64,61.67,14700.0,48.1952,48.2656,48.1796,48.2031,14700.0
2012-04-19 11:00:00,61.67,61.75,61.64,61.74,16300.0,48.2031,48.2656,48.1796,48.2578,16300.0
2012-04-19 11:10:00,61.75,61.84,61.69,61.76,18300.0,48.2656,48.3359,48.2187,48.2734,18300.0
2012-04-19 11:20:00,61.76,61.84,61.65,61.66,20600.0,48.2734,48.3359,48.1874,48.1952,20600.0
2012-04-19 11:30:00,61.66,61.68,61.51,61.51,22400.0,48.1952,48.2109,48.078,48.078,22400.0
2012-04-19 11:40:00,61.52,61.62,61.5,61.61,13300.0,48.0858,48.164,48.0702,48.1562,13300.0
2012-04-19 11:50:00,61.61,61.68,61.59,61.63,13500.0,48.1562,48.2109,48.1405,48.1718,13500.0
2012-04-19 12:00:00,61.62,61.62,61.34,61.37,20500.0,48.164,48.164,47.9451,47.9686,20500.0
2012-04-19 12:10:00,61.34,61.44,61.32,61.32,22600.0,47.9451,48.0233,47.9295,47.9295,22600.0
2012-04-19 12:20:00,61.32,61.38,61.27,61.34,17200.0,47.9295,47.9764,47.8904,47.9451,17200.0
2012-04-19 12:30:00,61.33,61.38,61.27,61.35,11100.0,47.9373,47.9764,47.8904,47.9529,11100.0
2012-04-19 12:40:00,61.35,61.38,61.33,61.37,9700.0,47.9529,47.9764,47.9373,47.9686,9700.0
2012-04-19 12:50:00,61.35,61.38,61.28,61.28,20000.0,47.9529,47.9764,47.8982,47.8982,20000.0
2012-04-19 13:00:00,61.29,61.33,61.23,61.32,11500.0,47.906,47.9373,47.8591,47.9295,11500.0
2012-04-19 13:10:00,61.3,61.3,61.22,61.24,16300.0,47.9139,47.9139,47.8513,47.867,16300.0
2012-04-19 13:20:00,61.24,61.27,61.15,61.22,13600.0,47.867,47.8904,47.7966,47.8513,13600.0
2012-04-19 13:30:00,61.21,61.26,61.19,61.23,8800.0,47.8435,47.8826,47.8279,47.8591,8800.0
2012-04-19 13:40:00,61.23,61.26,61.21,61.26,7200.0,47.8591,47.8826,47.8435,47.8826,7200.0
2012-04-19 13:50:00,61.26,61.28,61.17,61.17,14500.0,47.8826,47.8982,47.8122,47.8122,14500.0
2012-04-19 14:00:00,61.16,61.27,61.16,61.25,16200.0,47.8044,47.8904,47.8044,47.8748,16200.0
2012-04-19 14:10:00,61.25,61.27,61.15,61.17,17700.0,47.8748,47.8904,47.7966,47.8122,17700.0
2012-04-19 14:20:00,61.19,61.2,61.05,61.07,24800.0,47.8279,47.8357,47.7184,47.7341,24800.0
2012-04-19 14:30:00,61.06,61.07,60.89,60.97,45900.0,47.7263,47.7341,47.5934,47.6559,45900.0
2012-04-19 14:40:00,60.96,60.98,60.89,60.97,21300.0,47.6481,47.6637,47.5934,47.6559,21300.0
2012-04-19 14:50:00,60.97,61.01,60.95,60.99,12900.0,47.6559,47.6872,47.6403,47.6715,12900.0
2012-04-19 15:00:00,61.0,61.01,60.97,60.98,19000.0,47.6794,47.6872,47.6559,47.6637,19000.0
2012-04-19 15:10:00,60.98,61.01,60.88,60.92,35000.0,47.6637,47.6872,47.5856,47.6168,35000.0
2012-04-19 15:20:00,60.93,61.07,60.88,61.02,44200.0,47.6246,47.7341,47.5856,47.695,44200.0
2012-04-19 15:30:00,61.01,61.09,60.99,61.05,55400.0,47.6872,47.7497,47.6715,47.7184,55400.0
2012-04-19 15:40:00,61.04,61.19,61.04,61.14,62300.0,47.7106,47.8279,47.7106,47.7888,62300.0
2012-04-19 15:50:00,61.13,61.13,61.0,61.03,85600.0,47.781,47.781,47.6794,47.7028,85600.0
2012-04-20 09:30:00,61.14,61.57,61.14,61.42,234400.0,47.7888,48.1249,47.7888,48.0076,234400.0
2012-04-20 09:40:00,61.47,61.51,61.33,61.42,19600.0,48.0467,48.078,47.9373,48.0076,19600.0
2012-04-20 09:50:00,61.42,61.5,61.36,61.45,18600.0,48.0076,48.0702,47.9607,48.0311,18600.0
2012-04-20 10:00:00,61.46,61.46,61.36,61.43,22900.0,48.0389,48.0389,47.9607,48.0155,22900.0
2012-04-20 10:10:00,61.42,61.45,61.37,61.44,41800.0,48.0076,48.0311,47.9686,48.0233,41800.0
2012-04-20 10:20:00,61.44,61.55,61.42,61.5,36700.0,48.0233,48.1093,48.0076,48.0702,36700.0
2012-04-20 10:30:00,61.51,61.8,61.51,61.8,25000.0,48.078,48.3047,48.078,48.3047,25000.0
2012-04-20 10:40:00,61.8,61.82,61.73,61.75,20200.0,48.3047,48.3203,48.25,48.2656,20200.0
2012-04-20 10:50:00,61.74,61.78,61.7,61.74,17400.0,48.2578,48.289,48.2265,48.2578,17400.0
2012-04-20 11:00:00,61.74,61.75,61.64,61.64,19700.0,48.2578,48.2656,48.1796,48.1796,19700.0
2012-04-20 11:10:00,61.64,61.68,61.61,61.63,17900.0,48.1796,48.2109,48.1562,48.1718,17900.0
2012-04-20 11:20:00,61.64,61.66,61.6,61.6,13300.0,48.1796,48.1952,48.1483,48.1483,13300.0
2012-04-20 11:30:00,61.6,61.64,61.59,61.64,17900.0,48.1483,48.1796,48.1405,48.1796,17900.0
2012-04-20 11:40:00,61.65,61.73,61.64,61.7,15600.0,48.1874,48.25,48.1796,48.2265,15600.0
2012-04-20 11:50:00,61.69,61.71,61.67,61.68,12500.0,48.2187,48.2343,48.2031,48.2109,12500.0
2012-04-20 12:00:00,61.67,61.68,61.59,61.63,63200.0,48.2031,48.2109,48.1405,48.1718,63200.0
2012-04-20 12:10:00,61.63,61.67,61.59,61.61,33600.0,48.1718,48.2031,48.1405,48.1562,33600.0
2012-04-20 12:20:00,61.62,61.69,61.6,61.61,90100.0,48.164,48.2187,48.1483,48.1562,90100.0
2012-04-20 12:30:00,61.6,61.66,61.59,61.64,46300.0,48.1483,48.1952,48.1405,48.1796,46300.0
2012-04-20 12:40:00,61.63,61.64,61.58,61.63,22000.0,48.1718,48.1796,48.1327,48.1718,22000.0
2012-04-20 12:50:00,61.63,61.66,61.62,61.63,10100.0,48.1718,48.1952,48.164,48.1718,10100.0
2012-04-20 13:00:00,61.64,61.69,61.61,61.69,14300.0,48.1796,48.2187,48.1562,48.2187,14300.0
2012-04-20 13:10:00,61.69,61.71,61.64,61.69,25500.0,48.2187,48.2343,48.1796,48.2187,25500.0
2012-04-20 13:20:00,61.69,61.71,61.64,61.67,19300.0,48.2187,48.2343,48.1796,48.2031,19300.0
2012-04-20 13:30:00,61.67,61.73,61.63,61.73,26000.0,48.2031,48.25,48.1718,48.25,26000.0
2012-04-20 13:40:00,61.73,61.81,61.73,61.8,44400.0,48.25,48.3125,48.25,48.3047,44400.0
2012-04-20 13:50:00,61.8,61.81,61.71,61.75,26400.0,48.3047,48.3125,48.2343,48.2656,26400.0
2012-04-20 14:00:00,61.75,61.76,61.68,61.69,16300.0,48.2656,48.2734,48.2109,48.2187,16300.0
2012-04-20 14:10:00,61.69,61.86,61.69,61.82,13000.0,48.2187,48.3516,48.2187,48.3203,13000.0
2012-04-20 14:20:00,61.82,61.91,61.79,61.9,11700.0,48.3203,48.3906,48.2968,48.3828,11700.0
2012-04-20 14:30:00,61.89,61.9,61.86,61.9,11100.0,48.375,48.3828,48.3516,48.3828,11100.0
2012-04-20 14:40:00,61.9,61.91,61.85,61.91,15900.0,48.3828,48.3906,48.3437,48.3906,15900.0
2012-04-20 14:50:00,61.9,61.91,61.82,61.85,28100.0,48.3828,48.3906,48.3203,48.3437,28100.0
2012-04-20 15:00:00,61.86,61.86,61.78,61.78,20500.0,48.3516,48.3516,48.289,48.289,20500.0
2012-04-20 15:10:00,61.79,61.9,61.77,61.85,34600.0,48.2968,48.3828,48.2812,48.3437,34600.0
2012-04-20 15:20:00,61.84,61.89,61.81,61.83,48300.0,48.3359,48.375,48.3125,48.3281,48300.0
2012-04-20 15:30:00,61.83,61.87,61.8,61.86,43700.0,48.3281,48.3594,48.3047,48.3516,43700.0
2012-04-20 15:40:00,61.84,61.86,61.78,61.8,49100.0,48.3359,48.3516,48.289,48.3047,49100.0
2012-04-20 15:50:00,61.8,61.81,61.74,61.78,75300.0,48.3047,48.3125,48.2578,48.289,75300.0
2012-04-23 09:30:00,61.4,61.47,61.04,61.24,57700.0,47.992,48.0467,47.7106,47.867,57700.0
2012-04-23 09:40:00,61.21,61.26,61.2,61.22,26200.0,47.8435,47.8826,47.8357,47.8513,26200.0
2012-04-23 09:50:00,61.21,61.27,61.18,61.18,36400.0,47.8435,47.8904,47.8201,47.8201,36400.0
2012-04-23 10:00:00,61.19,61.19,60.98,60.99,24100.0,47.8279,47.8279,47.6637,47.6715,24100.0
2012-04-23 10:10:00,60.99,61.12,60.96,61.11,28200.0,47.6715,47.7732,47.6481,47.7653,28200.0
2012-04-23 10:20:00,61.1,61.22,61.08,61.17,33800.0,47.7575,47.8513,47.7419,47.8122,33800.0
2012-04-23 10:30:00,61.16,61.45,61.14,61.45,41800.0,47.8044,48.0311,47.7888,48.0311,41800.0
2012-04-23 10:40:00,61.45,61.54,61.42,61.53,45800.0,48.0311,48.1014,48.0076,48.0936,45800.0
2012-04-23 10:50:00,61.52,61.64,61.47,61.55,42900.0,48.0858,48.1796,48.0467,48.1093,42900.0
2012-04-23 11:00:00,61.54,61.76,61.51,61.72,125500.0,48.1014,48.2734,48.078,48.2421,125500.0
2012-04-23 11:10:00,61.72,61.8,61.7,61.71,39600.0,48.2421,48.3047,48.2265,48.2343,39600.0
2012-04-23 11:20:00,61.71,61.71,61.65,61.65,39200.0,48.2343,48.2343,48.1874,48.1874,39200.0
2012-04-23 11:30:00,61.66,61.67,61.61,61.61,34200.0,48.1952,48.2031,48.1562,48.1562,34200.0
2012-04-23 11:40:00,61.6,61.62,61.57,61.59,16900.0,48.1483,48.164,48.1249,48.1405,16900.0
2012-04-23 11:50:00,61.59,61.64,61.57,61.63,16900.0,48.1405,48.1796,48.1249,48.1718,16900.0
2012-04-23 12:00:00,61.63,61.63,61.55,61.55,17500.0,48.1718,48.1718,48.1093,48.1093,17500.0
2012-04-23 12:10:00,61.54,61.69,61.5,61.66,88000.0,48.1014,48.2187,48.0702,48.1952,88000.0
2012-04-23 12:20:00,61.68,61.76,61.67,61.75,37900.0,48.2109,48.2734,48.2031,48.2656,37900.0
2012-04-23 12:30:00,61.75,61.76,61.67,61.69,22200.0,48.2656,48.2734,48.2031,48.2187,22200.0
2012-04-23 12:40:00,61.69,61.72,61.67,61.7,12200.0,48.2187,48.2421,48.2031,48.2265,12200.0
2012-04-23 12:50:00,61.71,61.79,61.69,61.78,16900.0,48.2343,48.2968,48.2187,48.289,16900.0
2012-04-23 13:00:00,61.78,61.8,61.64,61.66,22600.0,48.289,48.3047,48.1796,48.1952,22600.0
2012-04-23 13:10:00,61.67,61.68,61.63,61.66,14300.0,48.2031,48.2109,48.1718,48.1952,14300.0
2012-04-23 13:20:00,61.65,61.7,61.64,61.66,16500.0,48.1874,48.2265,48.1796,48.1952,16500.0
2012-04-23 13:30:00,61.67,61.68,61.62,61.64,19400.0,48.2031,48.2109,48.164,48.1796,19400.0
2012-04-23 13:40:00,61.63,61.71,61.61,61.62,39500.0,48.1718,48.2343,48.1562,48.164,39500.0
2012-04-23 13:50:00,61.62,61.66,61.56,61.56,21000.0,48.164,48.1952,48.1171,48.1171,21000.0
2012-04-23 14:00:00,61.57,61.58,61.46,61.5,41300.0,48.1249,48.1327,48.0389,48.0702,41300.0
2012-04-23 14:10:00,61.51,61.52,61.44,61.51,23600.0,48.078,48.0858,48.0233,48.078,23600.0
2012-04-23 14:20:00,61.52,61.61,61.51,61.61,27500.0,48.0858,48.1562,48.078,48.1562,27500.0
2012-04-23 14:30:00,61.61,61.73,61.6,61.7,29800.0,48.1562,48.25,48.1483,48.2265,29800.0
2012-04-23 14:40:00,61.7,61.72,61.57,61.62,26000.0,48.2265,48.2421,48.1249,48.164,26000.0
2012-04-23 14:50:00,61.6,61.62,61.53,61.53,19700.0,48.1483,48.164,48.0936,48.0936,19700.0
2012-04-23 15:00:00,61.52,61.6,61.52,61.55,37000.0,48.0858,48.1483,48.0858,48.1093,37000.0
2012-04-23 15:10:00,61.53,61.6,61.53,61.58,32000.0,48.0936,48.1483,48.0936,48.1327,32000.0
2012-04-23 15:20:00,61.58,61.64,61.55,61.61,37100.0,48.1327,48.1796,48.1093,48.1562,37100.0
2012-04-23 15:30:00,61.62,61.65,61.6,61.63,45800.0,48.164,48.1874,48.1483,48.1718,45800.0
2012-04-23 15:40:00,61.63,61.7,61.62,61.66,51900.0,48.1718,48.2265,48.164,48.1952,51900.0
2012-04-23 15:50:00,61.66,61.69,61.59,61.59,115100.0,48.1952,48.2187,48.1405,48.1405,115100.0
2012-04-24 09:30:00,61.57,61.99,61.57,61.94,56500.0,48.1249,48.4532,48.1249,48.4141,56500.0
2012-04-24 09:40:00,61.93,61.98,61.77,61.96,36800.0,48.4063,48.4454,48.2812,48.4297,36800.0
2012-04-24 09:50:00,61.97,61.98,61.74,61.89,25900.0,48.4375,48.4454,48.2578,48.375,25900.0
2012-04-24 10:00:00,61.81,61.98,61.79,61.95,43200.0,48.3125,48.4454,48.2968,48.4219,43200.0
2012-04-24 10:10:00,61.94,62.11,61.91,62.1,99800.0,48.4141,48.547,48.3906,48.5392,99800.0
2012-04-24 10:20:00,62.09,62.18,62.04,62.07,59000.0,48.5313,48.6017,48.4923,48.5157,59000.0
2012-04-24 10:30:00,62.07,62.24,62.06,62.23,34700.0,48.5157,48.6486,48.5079,48.6408,34700.0
2012-04-24 10:40:00,62.23,62.27,62.16,62.24,24000.0,48.6408,48.672,48.5861,48.6486,24000.0
2012-04-24 10:50:00,62.24,62.32,62.23,62.3,30400.0,48.6486,48.7111,48.6408,48.6955,30400.0
2012-04-24 11:00:00,62.31,62.36,62.3,62.34,49600.0,48.7033,48.7424,48.6955,48.7267,49600.0
2012-04-24 11:10:00,62.34,62.4,62.33,62.37,36500.0,48.7267,48.7736,48.7189,48.7502,36500.0
2012-04-24 11:20:00,62.36,62.59,62.36,62.46,282700.0,48.7424,48.9222,48.7424,48.8205,282700.0
2012-04-24 11:30:00,62.47,62.54,62.35,62.35,38100.0,48.8284,48.8831,48.7346,48.7346,38100.0
2012-04-24 11:40:00,62.35,62.35,62.27,62.3,33100.0,48.7346,48.7346,48.672,48.6955,33100.0
2012-04-24 11:50:00,62.3,62.36,62.27,62.29,22700.0,48.6955,48.7424,48.672,48.6877,22700.0
2012-04-24 12:00:00,62.29,62.32,62.25,62.3,21400.0,48.6877,48.7111,48.6564,48.6955,21400.0
2012-04-24 12:10:00,62.31,62.41,62.3,62.41,33100.0,48.7033,48.7815,48.6955,48.7815,33100.0
2012-04-24 12:20:00,62.4,62.48,62.4,62.46,38500.0,48.7736,48.8362,48.7736,48.8205,38500.0
2012-04-24 12:30:00,62.44,62.6,62.43,62.51,45800.0,48.8049,48.93,48.7971,48.8596,45800.0
2012-04-24 12:40:00,62.51,62.55,62.46,62.55,29400.0,48.8596,48.8909,48.8205,48.8909,29400.0
2012-04-24 12:50:00,62.55,62.57,62.5,62.5,26300.0,48.8909,48.9065,48.8518,48.8518,26300.0
2012-04-24 13:00:00,62.49,62.5,62.42,62.43,23200.0,48.844,48.8518,48.7893,48.7971,23200.0
2012-04-24 13:10:00,62.44,62.5,62.44,62.48,27600.0,48.8049,48.8518,48.8049,48.8362,27600.0
2012-04-24 13:20:00,62.48,62.49,62.43,62.44,22100.0,48.8362,48.844,48.7971,48.8049,22100.0
2012-04-24 13:30:00,62.44,62.49,62.42,62.49,28300.0,48.8049,48.844,48.7893,48.844,28300.0
2012-04-24 13:40:00,62.49,62.57,62.48,62.54,34800.0,48.844,48.9065,48.8362,48.8831,34800.0
2012-04-24 13:50:00,62.55,62.64,62.55,62.6,61700.0,48.8909,48.9612,48.8909,48.93,61700.0
2012-04-24 14:00:00,62.6,62.65,62.54,62.59,82100.0,48.93,48.969,48.8831,48.9222,82100.0
2012-04-24 14:10:00,62.59,62.6,62.51,62.53,38500.0,48.9222,48.93,48.8596,48.8753,38500.0
2012-04-24 14:20:00,62.52,62.57,62.49,62.57,41500.0,48.8674,48.9065,48.844,48.9065,41500.0
2012-04-24 14:30:00,62.57,62.8,62.55,62.78,60400.0,48.9065,49.0863,48.8909,49.0707,60400.0
2012-04-24 14:40:00,62.79,62.8,62.7,62.72,42300.0,49.0785,49.0863,49.0081,49.0238,42300.0
2012-04-24 14:50:00,62.72,62.74,62.65,62.66,41900.0,49.0238,49.0394,48.969,48.9769,41900.0
2012-04-24 15:00:00,62.66,62.76,62.65,62.76,61600.0,48.9769,49.055,48.969,49.055,61600.0
2012-04-24 15:10:00,62.77,62.77,62.69,62.73,48400.0,49.0628,49.0628,49.0003,49.0316,48400.0
2012-04-24 15:20:00,62.72,62.8,62.7,62.75,61600.0,49.0238,49.0863,49.0081,49.0472,61600.0
2012-04-24 15:30:00,62.75,62.76,62.7,62.71,85900.0,49.0472,49.055,49.0081,49.0159,85900.0
2012-04-24 15:40:00,62.72,62.72,62.62,62.68,103100.0,49.0238,49.0238,48.9456,48.9925,103100.0
2012-04-24 15:50:00,62.67,62.74,62.65,62.74,181400.0,48.9847,49.0394,48.969,49.0394,181400.0
2012-04-25 09:30:00,63.99,65.78,63.3,64.43,198600.0,50.0164,51.4155,49.4771,50.3603,198600.0
2012-04-25 09:40:00,64.45,64.73,64.23,64.23,77200.0,50.376,50.5948,50.204,50.204,77200.0
2012-04-25 09:50:00,64.28,64.3,63.63,63.65,215100.0,50.2431,50.2587,49.735,49.7507,215100.0
2012-04-25 10:00:00,63.67,63.72,63.43,63.47,81900.0,49.7663,49.8054,49.5787,49.61,81900.0
2012-04-25 10:10:00,63.48,63.57,63.25,63.28,113700.0,49.6178,49.6881,49.438,49.4615,113700.0
2012-04-25 10:20:00,63.29,63.3,62.98,63.03,69200.0,49.4693,49.4771,49.227,49.2661,69200.0
2012-04-25 10:30:00,63.03,63.07,62.85,62.87,71900.0,49.2661,49.2973,49.1254,49.141,71900.0
2012-04-25 10:40:00,62.87,62.88,62.77,62.84,54900.0,49.141,49.1488,49.0628,49.1176,54900.0
2012-04-25 10:50:00,62.83,62.92,62.78,62.81,68000.0,49.1097,49.1801,49.0707,49.0941,68000.0
2012-04-25 11:00:00,62.8,63.05,62.79,62.95,71200.0,49.0863,49.2817,49.0785,49.2035,71200.0
2012-04-25 11:10:00,62.95,63.21,62.94,63.17,114500.0,49.2035,49.4068,49.1957,49.3755,114500.0
2012-04-25 11:20:00,63.17,63.3,63.07,63.3,75900.0,49.3755,49.4771,49.2973,49.4771,75900.0
2012-04-25 11:30:00,63.28,63.32,62.99,63.06,41900.0,49.4615,49.4927,49.2348,49.2895,41900.0
2012-04-25 11:40:00,63.05,63.07,62.92,62.95,37800.0,49.2817,49.2973,49.1801,49.2035,37800.0
2012-04-25 11:50:00,62.94,62.96,62.85,62.9,33600.0,49.1957,49.2114,49.1254,49.1645,33600.0
2012-04-25 12:00:00,62.9,62.96,62.78,62.81,21800.0,49.1645,49.2114,49.0707,49.0941,21800.0
2012-04-25 12:10:00,62.8,62.93,62.78,62.92,27900.0,49.0863,49.1879,49.0707,49.1801,27900.0
2012-04-25 12:20:00,62.93,63.05,62.93,62.97,42000.0,49.1879,49.2817,49.1879,49.2192,42000.0
2012-04-25 12:30:00,63.0,63.1,62.96,63.02,41400.0,49.2426,49.3208,49.2114,49.2583,41400.0
2012-04-25 12:40:00,63.01,63.07,62.83,62.85,40700.0,49.2504,49.2973,49.1097,49.1254,40700.0
2012-04-25 12:50:00,62.87,62.87,62.7,62.84,38900.0,49.141,49.141,49.0081,49.1176,38900.0
2012-04-25 13:00:00,62.83,62.93,62.83,62.86,39600.0,49.1097,49.1879,49.1097,49.1332,39600.0
2012-04-25 13:10:00,62.85,62.89,62.67,62.69,38100.0,49.1254,49.1566,48.9847,49.0003,38100.0
2012-04-25 13:20:00,62.68,62.68,62.56,62.6,33800.0,48.9925,48.9925,48.8987,48.93,33800.0
2012-04-25 13:30:00,62.61,62.66,62.52,62.54,47700.0,48.9378,48.9769,48.8674,48.8831,47700.0
2012-04-25 13:40:00,62.54,62.55,62.47,62.52,39200.0,48.8831,48.8909,48.8284,48.8674,39200.0
2012-04-25 13:50:00,62.53,62.66,62.53,62.6,28400.0,48.8753,48.9769,48.8753,48.93,28400.0
2012-04-25 14:00:00,62.59,62.62,62.43,62.45,46300.0,48.9222,48.9456,48.7971,48.8127,46300.0
2012-04-25 14:10:00,62.46,62.56,62.45,62.52,27000.0,48.8205,48.8987,48.8127,48.8674,27000.0
2012-04-25 14:20:00,62.53,62.79,62.47,62.64,57900.0,48.8753,49.0785,48.8284,48.9612,57900.0
2012-04-25 14:30:00,62.64,62.74,62.58,62.74,48000.0,48.9612,49.0394,48.9143,49.0394,48000.0
2012-04-25 14:40:00,62.73,62.96,62.7,62.93,70400.0,49.0316,49.2114,49.0081,49.1879,70400.0
2012-04-25 14:50:00,62.93,63.1,62.88,63.01,50800.0,49.1879,49.3208,49.1488,49.2504,50800.0
2012-04-25 15:00:00,63.0,63.11,62.98,63.01,26900.0,49.2426,49.3286,49.227,49.2504,26900.0
2012-04-25 15:10:00,63.01,63.02,62.84,62.91,35500.0,49.2504,49.2583,49.1176,49.1723,35500.0
2012-04-25 15:20:00,62.91,62.95,62.8,62.8,31700.0,49.1723,49.2035,49.0863,49.0863,31700.0
2012-04-25 15:30:00,62.82,63.05,62.79,63.01,64100.0,49.1019,49.2817,49.0785,49.2504,64100.0
2012-04-25 15:40:00,63.02,63.11,63.0,63.07,79900.0,49.2583,49.3286,49.2426,49.2973,79900.0
2012-04-25 15:50:00,63.07,63.1,63.0,63.02,157900.0,49.2973,49.3208,49.2426,49.2583,157900.0
2012-04-26 09:30:00,63.06,63.26,62.87,63.19,78200.0,49.2895,49.4458,49.141,49.3911,78200.0
2012-04-26 09:40:00,63.19,63.65,63.11,63.64,114400.0,49.3911,49.7507,49.3286,49.7429,114400.0
2012-04-26 09:50:00,63.65,63.9,63.48,63.5,377700.0,49.7507,49.9461,49.6178,49.6334,377700.0
2012-04-26 10:00:00,63.5,63.58,63.37,63.4,77700.0,49.6334,49.696,49.5318,49.5553,77700.0
2012-04-26 10:10:00,63.39,63.46,63.34,63.4,43500.0,49.5475,49.6022,49.5084,49.5553,43500.0
2012-04-26 10:20:00,63.4,63.4,63.28,63.28,32700.0,49.5553,49.5553,49.4615,49.4615,32700.0
2012-04-26 10:30:00,63.29,63.31,63.21,63.23,71800.0,49.4693,49.4849,49.4068,49.4224,71800.0
2012-04-26 10:40:00,63.23,63.3,63.2,63.27,22200.0,49.4224,49.4771,49.3989,49.4537,22200.0
2012-04-26 10:50:00,63.26,63.35,63.25,63.29,24000.0,49.4458,49.5162,49.438,49.4693,24000.0
2012-04-26 11:00:00,63.28,63.41,63.28,63.41,91200.0,49.4615,49.5631,49.4615,49.5631,91200.0
2012-04-26 11:10:00,63.4,63.41,63.28,63.29,30800.0,49.5553,49.5631,49.4615,49.4693,30800.0
2012-04-26 11:20:00,63.28,63.34,63.28,63.31,35300.0,49.4615,49.5084,49.4615,49.4849,35300.0
2012-04-26 11:30:00,63.3,63.35,63.28,63.34,28300.0,49.4771,49.5162,49.4615,49.5084,28300.0
2012-04-26 11:40:00,63.34,63.5,63.34,63.49,20900.0,49.5084,49.6334,49.5084,49.6256,20900.0
2012-04-26 11:50:00,63.48,63.56,63.48,63.55,112400.0,49.6178,49.6803,49.6178,49.6725,112400.0
2012-04-26 12:00:00,63.54,63.56,63.52,63.54,29600.0,49.6647,49.6803,49.6491,49.6647,29600.0
2012-04-26 12:10:00,63.55,63.58,63.54,63.55,25300.0,49.6725,49.696,49.6647,49.6725,25300.0
2012-04-26 12:20:00,63.54,63.58,63.5,63.51,19400.0,49.6647,49.696,49.6334,49.6413,19400.0
2012-04-26 12:30:00,63.5,63.55,63.48,63.51,23600.0,49.6334,49.6725,49.6178,49.6413,23600.0
2012-04-26 12:40:00,63.5,63.58,63.5,63.56,21500.0,49.6334,49.696,49.6334,49.6803,21500.0
2012-04-26 12:50:00,63.56,63.56,63.48,63.51,20400.0,49.6803,49.6803,49.6178,49.6413,20400.0
2012-04-26 13:00:00,63.51,63.52,63.48,63.48,25700.0,49.6413,49.6491,49.6178,49.6178,25700.0
2012-04-26 13:10:00,63.48,63.6,63.48,63.57,36300.0,49.6178,49.7116,49.6178,49.6881,36300.0
2012-04-26 13:20:00,63.57,63.59,63.55,63.55,18700.0,49.6881,49.7038,49.6725,49.6725,18700.0
2012-04-26 13:30:00,63.54,63.55,63.49,63.52,35100.0,49.6647,49.6725,49.6256,49.6491,35100.0
2012-04-26 13:40:00,63.52,63.57,63.51,63.56,14700.0,49.6491,49.6881,49.6413,49.6803,14700.0
2012-04-26 13:50:00,63.55,63.57,63.49,63.49,32100.0,49.6725,49.6881,49.6256,49.6256,32100.0
2012-04-26 14:00:00,63.49,63.57,63.49,63.5,44900.0,49.6256,49.6881,49.6256,49.6334,44900.0
2012-04-26 14:10:00,63.5,63.51,63.48,63.51,33500.0,49.6334,49.6413,49.6178,49.6413,33500.0
2012-04-26 14:20:00,63.51,63.52,63.45,63.46,59400.0,49.6413,49.6491,49.5944,49.6022,59400.0
2012-04-26 14:30:00,63.48,63.53,63.46,63.5,30600.0,49.6178,49.6569,49.6022,49.6334,30600.0
2012-04-26 14:40:00,63.49,63.51,63.47,63.5,69900.0,49.6256,49.6413,49.61,49.6334,69900.0
2012-04-26 14:50:00,63.5,63.5,63.41,63.42,18700.0,49.6334,49.6334,49.5631,49.5709,18700.0
2012-04-26 15:00:00,63.42,63.44,63.4,63.4,25600.0,49.5709,49.5865,49.5553,49.5553,25600.0
2012-04-26 15:10:00,63.4,63.49,63.39,63.48,64600.0,49.5553,49.6256,49.5475,49.6178,64600.0
2012-04-26 15:20:00,63.48,63.5,63.44,63.49,136300.0,49.6178,49.6334,49.5865,49.6256,136300.0
2012-04-26 15:30:00,63.49,63.5,63.44,63.5,79500.0,49.6256,49.6334,49.5865,49.6334,79500.0
2012-04-26 15:40:00,63.49,63.59,63.47,63.56,85500.0,49.6256,49.7038,49.61,49.6803,85500.0
2012-04-26 15:50:00,63.56,63.57,63.44,63.44,180500.0,49.6803,49.6881,49.5865,49.5865,180500.0
2012-04-27 09:30:00,63.76,63.87,63.54,63.79,73600.0,49.8367,49.9226,49.6647,49.8601,73600.0
2012-04-27 09:40:00,63.77,63.89,63.74,63.85,79500.0,49.8445,49.9383,49.821,49.907,79500.0
2012-04-27 09:50:00,63.87,64.28,63.87,64.16,110000.0,49.9226,50.2431,49.9226,50.1493,110000.0
2012-04-27 10:00:00,64.15,64.15,63.93,64.01,49600.0,50.1415,50.1415,49.9695,50.0321,49600.0
2012-04-27 10:10:00,64.0,64.09,63.96,64.09,52000.0,50.0242,50.0946,49.993,50.0946,52000.0
2012-04-27 10:20:00,64.08,64.16,63.97,64.0,49100.0,50.0868,50.1493,50.0008,50.0242,49100.0
2012-04-27 10:30:00,64.01,64.03,63.99,64.02,43900.0,50.0321,50.0477,50.0164,50.0399,43900.0
2012-04-27 10:40:00,64.02,64.06,63.94,64.02,27300.0,50.0399,50.0711,49.9774,50.0399,27300.0
2012-04-27 10:50:00,64.02,64.17,63.99,64.15,26200.0,50.0399,50.1571,50.0164,50.1415,26200.0
2012-04-27 11:00:00,64.14,64.18,64.01,64.06,139000.0,50.1337,50.1649,50.0321,50.0711,139000.0
2012-04-27 11:10:00,64.07,64.07,63.98,63.99,31100.0,50.079,50.079,50.0086,50.0164,31100.0
2012-04-27 11:20:00,64.0,64.04,63.97,64.01,27800.0,50.0242,50.0555,50.0008,50.0321,27800.0
2012-04-27 11:30:00,64.0,64.04,63.96,63.97,44800.0,50.0242,50.0555,49.993,50.0008,44800.0
2012-04-27 11:40:00,63.97,64.03,63.96,64.02,24200.0,50.0008,50.0477,49.993,50.0399,24200.0
2012-04-27 11:50:00,64.01,64.05,63.98,64.03,18300.0,50.0321,50.0633,50.0086,50.0477,18300.0
2012-04-27 12:00:00,64.03,64.03,63.95,63.99,25700.0,50.0477,50.0477,49.9852,50.0164,25700.0
2012-04-27 12:10:00,63.99,64.06,63.97,64.01,38100.0,50.0164,50.0711,50.0008,50.0321,38100.0
2012-04-27 12:20:00,64.02,64.03,63.99,64.01,28700.0,50.0399,50.0477,50.0164,50.0321,28700.0
2012-04-27 12:30:00,64.01,64.02,63.99,63.99,15400.0,50.0321,50.0399,50.0164,50.0164,15400.0
2012-04-27 12:40:00,63.99,64.02,63.96,63.98,16400.0,50.0164,50.0399,49.993,50.0086,16400.0
2012-04-27 12:50:00,63.98,64.0,63.95,63.95,13900.0,50.0086,50.0242,49.9852,49.9852,13900.0
2012-04-27 13:00:00,63.95,64.03,63.94,63.99,27100.0,49.9852,50.0477,49.9774,50.0164,27100.0
2012-04-27 13:10:00,64.0,64.0,63.94,63.95,17200.0,50.0242,50.0242,49.9774,49.9852,17200.0
2012-04-27 13:20:00,63.95,63.97,63.91,63.97,35400.0,49.9852,50.0008,49.9539,50.0008,35400.0
2012-04-27 13:30:00,63.97,64.09,63.97,64.0,147600.0,50.0008,50.0946,50.0008,50.0242,147600.0
2012-04-27 13:40:00,64.01,64.07,63.99,64.01,169800.0,50.0321,50.079,50.0164,50.0321,169800.0
2012-04-27 13:50:00,64.02,64.07,63.98,64.05,30800.0,50.0399,50.079,50.0086,50.0633,30800.0
2012-04-27 14:00:00,64.05,64.05,63.99,63.99,29200.0,50.0633,50.0633,50.0164,50.0164,29200.0
2012-04-27 14:10:00,63.99,64.06,63.99,63.99,20000.0,50.0164,50.0711,50.0164,50.0164,20000.0
2012-04-27 14:20:00,64.0,64.02,63.98,63.99,20100.0,50.0242,50.0399,50.0086,50.0164,20100.0
2012-04-27 14:30:00,63.99,64.02,63.94,64.0,24300.0,50.0164,50.0399,49.9774,50.0242,24300.0
2012-04-27 14:40:00,64.0,64.03,63.99,64.0,21000.0,50.0242,50.0477,50.0164,50.0242,21000.0
2012-04-27 14:50:00,64.0,64.01,63.97,63.98,18000.0,50.0242,50.0321,50.0008,50.0086,18000.0
2012-04-27 15:00:00,63.97,63.98,63.89,63.95,49200.0,50.0008,50.0086,49.9383,49.9852,49200.0
2012-04-27 15:10:00,63.95,64.0,63.92,63.92,25900.0,49.9852,50.0242,49.9617,49.9617,25900.0
2012-04-27 15:20:00,63.92,63.96,63.85,63.85,39400.0,49.9617,49.993,49.907,49.907,39400.0
2012-04-27 15:30:00,63.86,63.87,63.75,63.76,43000.0,49.9148,49.9226,49.8288,49.8367,43000.0
2012-04-27 15:40:00,63.76,63.84,63.72,63.83,93500.0,49.8367,49.8992,49.8054,49.8914,93500.0
2012-04-27 15:50:00,63.82,63.83,63.75,63.76,157300.0,49.8836,49.8914,49.8288,49.8367,157300.0
2012-04-30 09:30:00,63.43,63.63,63.27,63.27,49800.0,49.5787,49.735,49.4537,49.4537,49800.0
2012-04-30 09:40:00,63.28,63.31,63.04,63.14,53500.0,49.4615,49.4849,49.2739,49.352,53500.0
2012-04-30 09:50:00,63.15,63.17,63.09,63.15,56500.0,49.3599,49.3755,49.313,49.3599,56500.0
2012-04-30 10:00:00,63.14,63.36,63.14,63.35,27100.0,49.352,49.524,49.352,49.5162,27100.0
2012-04-30 10:10:00,63.36,63.37,63.3,63.34,29500.0,49.524,49.5318,49.4771,49.5084,29500.0
2012-04-30 10:20:00,63.34,63.45,63.34,63.44,25300.0,49.5084,49.5944,49.5084,49.5865,25300.0
2012-04-30 10:30:00,63.43,63.44,63.37,63.43,24500.0,49.5787,49.5865,49.5318,49.5787,24500.0
2012-04-30 10:40:00,63.42,63.44,63.36,63.41,17000.0,49.5709,49.5865,49.524,49.5631,17000.0
2012-04-30 10:50:00,63.4,63.4,63.3,63.3,15700.0,49.5553,49.5553,49.4771,49.4771,15700.0
2012-04-30 11:00:00,63.3,63.35,63.3,63.32,15400.0,49.4771,49.5162,49.4771,49.4927,15400.0
2012-04-30 11:10:00,63.33,63.34,63.28,63.3,32400.0,49.5006,49.5084,49.4615,49.4771,32400.0
2012-04-30 11:20:00,63.3,63.36,63.27,63.35,25600.0,49.4771,49.524,49.4537,49.5162,25600.0
2012-04-30 11:30:00,63.36,63.39,63.32,63.36,15900.0,49.524,49.5475,49.4927,49.524,15900.0
2012-04-30 11:40:00,63.35,63.41,63.35,63.39,8100.0,49.5162,49.5631,49.5162,49.5475,8100.0
2012-04-30 11:50:00,63.4,63.41,63.36,63.41,70500.0,49.5553,49.5631,49.524,49.5631,70500.0
2012-04-30 12:00:00,63.41,63.41,63.32,63.35,61300.0,49.5631,49.5631,49.4927,49.5162,61300.0
2012-04-30 12:10:00,63.35,63.38,63.29,63.31,60200.0,49.5162,49.5396,49.4693,49.4849,60200.0
2012-04-30 12:20:00,63.31,63.32,63.26,63.26,15800.0,49.4849,49.4927,49.4458,49.4458,15800.0
2012-04-30 12:30:00,63.26,63.3,63.18,63.19,13000.0,49.4458,49.4771,49.3833,49.3911,13000.0
2012-04-30 12:40:00,63.18,63.24,63.18,63.24,8800.0,49.3833,49.4302,49.3833,49.4302,8800.0
2012-04-30 12:50:00,63.24,63.26,63.17,63.18,7900.0,49.4302,49.4458,49.3755,49.3833,7900.0
2012-04-30 13:00:00,63.18,63.28,63.18,63.28,12700.0,49.3833,49.4615,49.3833,49.4615,12700.0
2012-04-30 13:10:00,63.29,63.35,63.28,63.34,11100.0,49.4693,49.5162,49.4615,49.5084,11100.0
2012-04-30 13:20:00,63.33,63.34,63.27,63.29,7700.0,49.5006,49.5084,49.4537,49.4693,7700.0
2012-04-30 13:30:00,63.29,63.29,63.22,63.26,11500.0,49.4693,49.4693,49.4146,49.4458,11500.0
2012-04-30 13:40:00,63.24,63.25,63.2,63.22,12800.0,49.4302,49.438,49.3989,49.4146,12800.0
2012-04-30 13:50:00,63.22,63.28,63.22,63.27,27900.0,49.4146,49.4615,49.4146,49.4537,27900.0
2012-04-30 14:00:00,63.27,63.28,63.23,63.25,15700.0,49.4537,49.4615,49.4224,49.438,15700.0
2012-04-30 14:10:00,63.24,63.25,63.16,63.18,19200.0,49.4302,49.438,49.3677,49.3833,19200.0
2012-04-30 14:20:00,63.19,63.2,63.13,63.16,27300.0,49.3911,49.3989,49.3442,49.3677,27300.0
2012-04-30 14:30:00,63.17,63.18,63.12,63.16,27100.0,49.3755,49.3833,49.3364,49.3677,27100.0
2012-04-30 14:40:00,63.17,63.22,63.16,63.18,15700.0,49.3755,49.4146,49.3677,49.3833,15700.0
2012-04-30 14:50:00,63.18,63.3,63.18,63.28,20400.0,49.3833,49.4771,49.3833,49.4615,20400.0
2012-04-30 15:00:00,63.28,63.32,63.27,63.27,19900.0,49.4615,49.4927,49.4537,49.4537,19900.0
2012-04-30 15:10:00,63.28,63.3,63.26,63.29,28500.0,49.4615,49.4771,49.4458,49.4693,28500.0
2012-04-30 15:20:00,63.29,63.32,63.26,63.28,28500.0,49.4693,49.4927,49.4458,49.4615,28500.0
2012-04-30 15:30:00,63.28,63.35,63.28,63.32,38000.0,49.4615,49.5162,49.4615,49.4927,38000.0
2012-04-30 15:40:00,63.33,63.37,63.28,63.28,50200.0,49.5006,49.5318,49.4615,49.4615,50200.0
2012-04-30 15:50:00,63.28,63.3,63.25,63.29,105000.0,49.4615,49.4771,49.438,49.4693,105000.0
2012-05-01 09:30:00,63.37,63.45,63.16,63.21,44900.0,49.5318,49.5944,49.3677,49.4068,44900.0
2012-05-01 09:40:00,63.2,63.39,63.16,63.21,32500.0,49.3989,49.5475,49.3677,49.4068,32500.0
2012-05-01 09:50:00,63.2,63.23,62.95,63.0,33200.0,49.3989,49.4224,49.2035,49.2426,33200.0
2012-05-01 10:00:00,63.06,63.61,63.03,63.43,141600.0,49.2895,49.7194,49.2661,49.5787,141600.0
2012-05-01 10:10:00,63.43,63.5,63.4,63.44,45400.0,49.5787,49.6334,49.5553,49.5865,45400.0
2012-05-01 10:20:00,63.45,63.54,63.42,63.5,48100.0,49.5944,49.6647,49.5709,49.6334,48100.0
2012-05-01 10:30:00,63.54,63.58,63.49,63.53,23300.0,49.6647,49.696,49.6256,49.6569,23300.0
2012-05-01 10:40:00,63.52,63.52,63.44,63.46,32300.0,49.6491,49.6491,49.5865,49.6022,32300.0
2012-05-01 10:50:00,63.45,63.54,63.43,63.5,51500.0,49.5944,49.6647,49.5787,49.6334,51500.0
2012-05-01 11:00:00,63.5,63.58,63.48,63.56,34000.0,49.6334,49.696,49.6178,49.6803,34000.0
2012-05-01 11:10:00,63.57,63.58,63.49,63.54,31800.0,49.6881,49.696,49.6256,49.6647,31800.0
2012-05-01 11:20:00,63.55,63.59,63.52,63.57,22300.0,49.6725,49.7038,49.6491,49.6881,22300.0
2012-05-01 11:30:00,63.57,63.66,63.57,63.6,27500.0,49.6881,49.7585,49.6881,49.7116,27500.0
2012-05-01 11:40:00,63.61,63.71,63.55,63.69,32100.0,49.7194,49.7976,49.6725,49.7819,32100.0
2012-05-01 11:50:00,63.68,63.8,63.68,63.73,14600.0,49.7741,49.8679,49.7741,49.8132,14600.0
2012-05-01 12:00:00,63.73,63.76,63.72,63.75,23800.0,49.8132,49.8367,49.8054,49.8288,23800.0
2012-05-01 12:10:00,63.75,63.76,63.7,63.73,23300.0,49.8288,49.8367,49.7898,49.8132,23300.0
2012-05-01 12:20:00,63.73,63.73,63.68,63.69,24900.0,49.8132,49.8132,49.7741,49.7819,24900.0
2012-05-01 12:30:00,63.7,63.72,63.68,63.68,20000.0,49.7898,49.8054,49.7741,49.7741,20000.0
2012-05-01 12:40:00,63.68,63.69,63.67,63.67,9200.0,49.7741,49.7819,49.7663,49.7663,9200.0
2012-05-01 12:50:00,63.67,63.7,63.67,63.68,17500.0,49.7663,49.7898,49.7663,49.7741,17500.0
2012-05-01 13:00:00,63.67,63.69,63.66,63.66,18300.0,49.7663,49.7819,49.7585,49.7585,18300.0
2012-05-01 13:10:00,63.66,63.67,63.6,63.6,25700.0,49.7585,49.7663,49.7116,49.7116,25700.0
2012-05-01 13:20:00,63.58,63.59,63.54,63.54,20800.0,49.696,49.7038,49.6647,49.6647,20800.0
2012-05-01 13:30:00,63.55,63.6,63.52,63.58,46600.0,49.6725,49.7116,49.6491,49.696,46600.0
2012-05-01 13:40:00,63.58,63.62,63.58,63.62,18100.0,49.696,49.7272,49.696,49.7272,18100.0
2012-05-01 13:50:00,63.62,63.65,63.61,63.62,35600.0,49.7272,49.7507,49.7194,49.7272,35600.0
2012-05-01 14:00:00,63.61,63.65,63.6,63.65,32700.0,49.7194,49.7507,49.7116,49.7507,32700.0
2012-05-01 14:10:00,63.62,63.66,63.61,63.64,19200.0,49.7272,49.7585,49.7194,49.7429,19200.0
2012-05-01 14:20:00,63.64,63.67,63.53,63.6,26700.0,49.7429,49.7663,49.6569,49.7116,26700.0
2012-05-01 14:30:00,63.61,63.65,63.59,63.6,27000.0,49.7194,49.7507,49.7038,49.7116,27000.0
2012-05-01 14:40:00,63.6,63.64,63.56,63.58,22200.0,49.7116,49.7429,49.6803,49.696,22200.0
2012-05-01 14:50:00,63.58,63.59,63.5,63.51,26400.0,49.696,49.7038,49.6334,49.6413,26400.0
2012-05-01 15:00:00,63.5,63.57,63.5,63.57,44500.0,49.6334,49.6881,49.6334,49.6881,44500.0
2012-05-01 15:10:00,63.56,63.57,63.53,63.56,38000.0,49.6803,49.6881,49.6569,49.6803,38000.0
2012-05-01 15:20:00,63.56,63.56,63.48,63.53,49700.0,49.6803,49.6803,49.6178,49.6569,49700.0
2012-05-01 15:30:00,63.53,63.53,63.46,63.51,41700.0,49.6569,49.6569,49.6022,49.6413,41700.0
2012-05-01 15:40:00,63.51,63.57,63.48,63.52,48700.0,49.6413,49.6881,49.6178,49.6491,48700.0
2012-05-01 15:50:00,63.52,63.52,63.41,63.45,86400.0,49.6491,49.6491,49.5631,49.5944,86400.0
2012-05-02 09:30:00,62.97,63.19,62.9,63.04,56900.0,49.2192,49.3911,49.1645,49.2739,56900.0
2012-05-02 09:40:00,63.01,63.14,62.91,63.07,25900.0,49.2504,49.352,49.1723,49.2973,25900.0
2012-05-02 09:50:00,63.1,63.16,63.09,63.09,34900.0,49.3208,49.3677,49.313,49.313,34900.0
2012-05-02 10:00:00,63.13,63.14,63.01,63.1,38100.0,49.3442,49.352,49.2504,49.3208,38100.0
2012-05-02 10:10:00,63.11,63.21,63.09,63.12,35800.0,49.3286,49.4068,49.313,49.3364,35800.0
2012-05-02 10:20:00,63.13,63.15,63.01,63.04,30100.0,49.3442,49.3599,49.2504,49.2739,30100.0
2012-05-02 10:30:00,63.03,63.07,62.99,63.04,56900.0,49.2661,49.2973,49.2348,49.2739,56900.0
2012-05-02 10:40:00,63.04,63.11,63.02,63.08,21500.0,49.2739,49.3286,49.2583,49.3052,21500.0
2012-05-02 10:50:00,63.07,63.09,63.0,63.07,80600.0,49.2973,49.313,49.2426,49.2973,80600.0
2012-05-02 11:00:00,63.07,63.12,63.01,63.04,35000.0,49.2973,49.3364,49.2504,49.2739,35000.0
2012-05-02 11:10:00,63.04,63.05,62.96,63.01,34300.0,49.2739,49.2817,49.2114,49.2504,34300.0
2012-05-02 11:20:00,63.0,63.05,62.98,63.02,174800.0,49.2426,49.2817,49.227,49.2583,174800.0
2012-05-02 11:30:00,63.03,63.11,63.03,63.09,16600.0,49.2661,49.3286,49.2661,49.313,16600.0
2012-05-02 11:40:00,63.09,63.1,63.06,63.07,9700.0,49.313,49.3208,49.2895,49.2973,9700.0
2012-05-02 11:50:00,63.07,63.07,63.01,63.02,12800.0,49.2973,49.2973,49.2504,49.2583,12800.0
2012-05-02 12:00:00,63.03,63.04,62.96,63.0,8800.0,49.2661,49.2739,49.2114,49.2426,8800.0
2012-05-02 12:10:00,62.99,63.13,62.99,63.09,14800.0,49.2348,49.3442,49.2348,49.313,14800.0
2012-05-02 12:20:00,63.1,63.17,63.1,63.15,65300.0,49.3208,49.3755,49.3208,49.3599,65300.0
2012-05-02 12:30:00,63.16,63.27,63.16,63.24,45300.0,49.3677,49.4537,49.3677,49.4302,45300.0
2012-05-02 12:40:00,63.23,63.25,63.22,63.22,63700.0,49.4224,49.438,49.4146,49.4146,63700.0
2012-05-02 12:50:00,63.21,63.21,63.19,63.21,6200.0,49.4068,49.4068,49.3911,49.4068,6200.0
2012-05-02 13:00:00,63.22,63.22,63.18,63.2,9000.0,49.4146,49.4146,49.3833,49.3989,9000.0
2012-05-02 13:10:00,63.19,63.2,63.15,63.15,7400.0,49.3911,49.3989,49.3599,49.3599,7400.0
2012-05-02 13:20:00,63.15,63.19,63.15,63.16,6300.0,49.3599,49.3911,49.3599,49.3677,6300.0
2012-05-02 13:30:00,63.17,63.24,63.17,63.22,21900.0,49.3755,49.4302,49.3755,49.4146,21900.0
2012-05-02 13:40:00,63.22,63.23,63.19,63.22,10300.0,49.4146,49.4224,49.3911,49.4146,10300.0
2012-05-02 13:50:00,63.21,63.25,63.19,63.22,15200.0,49.4068,49.438,49.3911,49.4146,15200.0
2012-05-02 14:00:00,63.22,63.27,63.22,63.26,16100.0,49.4146,49.4537,49.4146,49.4458,16100.0
2012-05-02 14:10:00,63.26,63.26,63.22,63.25,13700.0,49.4458,49.4458,49.4146,49.438,13700.0
2012-05-02 14:20:00,63.24,63.28,63.24,63.28,10100.0,49.4302,49.4615,49.4302,49.4615,10100.0
2012-05-02 14:30:00,63.27,63.32,63.25,63.32,95400.0,49.4537,49.4927,49.438,49.4927,95400.0
2012-05-02 14:40:00,63.33,63.35,63.27,63.27,35200.0,49.5006,49.5162,49.4537,49.4537,35200.0
2012-05-02 14:50:00,63.27,63.28,63.24,63.25,11700.0,49.4537,49.4615,49.4302,49.438,11700.0
2012-05-02 15:00:00,63.26,63.27,63.21,63.25,25900.0,49.4458,49.4537,49.4068,49.438,25900.0
2012-05-02 15:10:00,63.24,63.32,63.22,63.28,171700.0,49.4302,49.4927,49.4146,49.4615,171700.0
2012-05-02 15:20:00,63.28,63.31,63.24,63.3,57300.0,49.4615,49.4849,49.4302,49.4771,57300.0
2012-05-02 15:30:00,63.29,63.31,63.27,63.3,52500.0,49.4693,49.4849,49.4537,49.4771,52500.0
2012-05-02 15:40:00,63.3,63.39,63.3,63.37,69300.0,49.4771,49.5475,49.4771,49.5318,69300.0
2012-05-02 15:50:00,63.37,63.38,63.33,63.35,114100.0,49.5318,49.5396,49.5006,49.5162,114100.0
2012-05-03 09:30:00,63.26,63.31,63.11,63.18,27700.0,49.4458,49.4849,49.3286,49.3833,27700.0
2012-05-03 09:40:00,63.19,63.24,63.13,63.22,16300.0,49.3911,49.4302,49.3442,49.4146,16300.0
2012-05-03 09:50:00,63.21,63.28,63.16,63.2,23400.0,49.4068,49.4615,49.3677,49.3989,23400.0
2012-05-03 10:00:00,63.17,63.17,63.01,63.07,47100.0,49.3755,49.3755,49.2504,49.2973,47100.0
2012-05-03 10:10:00,63.05,63.09,63.01,63.06,23100.0,49.2817,49.313,49.2504,49.2895,23100.0
2012-05-03 10:20:00,63.06,63.07,63.0,63.07,16500.0,49.2895,49.2973,49.2426,49.2973,16500.0
2012-05-03 10:30:00,63.05,63.19,63.02,63.18,17400.0,49.2817,49.3911,49.2583,49.3833,17400.0
2012-05-03 10:40:00,63.18,63.2,63.08,63.16,16200.0,49.3833,49.3989,49.3052,49.3677,16200.0
2012-05-03 10:50:00,63.16,63.25,63.13,63.24,17000.0,49.3677,49.438,49.3442,49.4302,17000.0
2012-05-03 11:00:00,63.24,63.26,63.2,63.24,34200.0,49.4302,49.4458,49.3989,49.4302,34200.0
2012-05-03 11:10:00,63.25,63.25,63.19,63.2,20800.0,49.438,49.438,49.3911,49.3989,20800.0
2012-05-03 11:20:00,63.19,63.24,63.18,63.24,23100.0,49.3911,49.4302,49.3833,49.4302,23100.0
2012-05-03 11:30:00,63.24,63.27,63.18,63.18,18100.0,49.4302,49.4537,49.3833,49.3833,18100.0
2012-05-03 11:40:00,63.18,63.18,63.04,63.04,64400.0,49.3833,49.3833,49.2739,49.2739,64400.0
2012-05-03 11:50:00,63.05,63.08,63.02,63.07,27000.0,49.2817,49.3052,49.2583,49.2973,27000.0
2012-05-03 12:00:00,63.07,63.09,63.01,63.09,22400.0,49.2973,49.313,49.2504,49.313,22400.0
2012-05-03 12:10:00,63.09,63.12,63.04,63.1,20200.0,49.313,49.3364,49.2739,49.3208,20200.0
2012-05-03 12:20:00,63.1,63.18,63.1,63.17,38600.0,49.3208,49.3833,49.3208,49.3755,38600.0
2012-05-03 12:30:00,63.17,63.2,63.13,63.2,9400.0,49.3755,49.3989,49.3442,49.3989,9400.0
2012-05-03 12:40:00,63.21,63.23,63.19,63.2,33100.0,49.4068,49.4224,49.3911,49.3989,33100.0
2012-05-03 12:50:00,63.19,63.22,63.1,63.13,66600.0,49.3911,49.4146,49.3208,49.3442,66600.0
2012-05-03 13:00:00,63.13,63.16,63.12,63.14,15600.0,49.3442,49.3677,49.3364,49.352,15600.0
2012-05-03 13:10:00,63.14,63.15,63.1,63.15,11400.0,49.352,49.3599,49.3208,49.3599,11400.0
2012-05-03 13:20:00,63.15,63.16,63.14,63.15,10400.0,49.3599,49.3677,49.352,49.3599,10400.0
2012-05-03 13:30:00,63.15,63.16,63.09,63.1,16600.0,49.3599,49.3677,49.313,49.3208,16600.0
2012-05-03 13:40:00,63.1,63.1,62.85,62.89,27600.0,49.3208,49.3208,49.1254,49.1566,27600.0
2012-05-03 13:50:00,62.88,62.89,62.76,62.8,78000.0,49.1488,49.1566,49.055,49.0863,78000.0
2012-05-03 14:00:00,62.8,62.86,62.8,62.84,23100.0,49.0863,49.1332,49.0863,49.1176,23100.0
2012-05-03 14:10:00,62.85,62.92,62.81,62.9,19100.0,49.1254,49.1801,49.0941,49.1645,19100.0
2012-05-03 14:20:00,62.91,62.93,62.79,62.79,20100.0,49.1723,49.1879,49.0785,49.0785,20100.0
2012-05-03 14:30:00,62.8,62.85,62.79,62.81,15800.0,49.0863,49.1254,49.0785,49.0941,15800.0
2012-05-03 14:40:00,62.8,62.81,62.71,62.73,29200.0,49.0863,49.0941,49.0159,49.0316,29200.0
2012-05-03 14:50:00,62.73,62.81,62.73,62.79,29300.0,49.0316,49.0941,49.0316,49.0785,29300.0
2012-05-03 15:00:00,62.79,62.82,62.74,62.74,37900.0,49.0785,49.1019,49.0394,49.0394,37900.0
2012-05-03 15:10:00,62.75,62.87,62.73,62.85,48000.0,49.0472,49.141,49.0316,49.1254,48000.0
2012-05-03 15:20:00,62.84,62.87,62.8,62.8,40900.0,49.1176,49.141,49.0863,49.0863,40900.0
2012-05-03 15:30:00,62.81,62.87,62.77,62.77,52000.0,49.0941,49.141,49.0628,49.0628,52000.0
2012-05-03 15:40:00,62.78,62.88,62.77,62.85,70500.0,49.0707,49.1488,49.0628,49.1254,70500.0
2012-05-03 15:50:00,62.86,62.88,62.81,62.85,116300.0,49.1332,49.1488,49.0941,49.1254,116300.0
2012-05-04 09:30:00,62.61,62.94,62.41,62.58,35600.0,48.9378,49.1957,48.7815,48.9143,35600.0
2012-05-04 09:40:00,62.59,62.59,62.26,62.34,37800.0,48.9222,48.9222,48.6642,48.7267,37800.0
2012-05-04 09:50:00,62.39,62.44,62.19,62.24,48200.0,48.7658,48.8049,48.6095,48.6486,48200.0
2012-05-04 10:00:00,62.28,62.41,62.17,62.35,92900.0,48.6798,48.7815,48.5939,48.7346,92900.0
2012-05-04 10:10:00,62.36,62.4,62.27,62.35,19100.0,48.7424,48.7736,48.672,48.7346,19100.0
2012-05-04 10:20:00,62.33,62.43,62.32,62.38,76200.0,48.7189,48.7971,48.7111,48.758,76200.0
2012-05-04 10:30:00,62.39,62.43,62.35,62.39,60200.0,48.7658,48.7971,48.7346,48.7658,60200.0
2012-05-04 10:40:00,62.39,62.42,62.38,62.41,14200.0,48.7658,48.7893,48.758,48.7815,14200.0
2012-05-04 10:50:00,62.4,62.43,62.37,62.41,32100.0,48.7736,48.7971,48.7502,48.7815,32100.0
2012-05-04 11:00:00,62.38,62.4,62.32,62.36,103900.0,48.758,48.7736,48.7111,48.7424,103900.0
2012-05-04 11:10:00,62.35,62.41,62.31,62.41,74800.0,48.7346,48.7815,48.7033,48.7815,74800.0
2012-05-04 11:20:00,62.41,62.42,62.34,62.37,11600.0,48.7815,48.7893,48.7267,48.7502,11600.0
2012-05-04 11:30:00,62.38,62.39,62.16,62.18,11800.0,48.758,48.7658,48.5861,48.6017,11800.0
2012-05-04 11:40:00,62.2,62.25,62.07,62.1,18600.0,48.6173,48.6564,48.5157,48.5392,18600.0
2012-05-04 11:50:00,62.1,62.1,61.94,61.96,8800.0,48.5392,48.5392,48.4141,48.4297,8800.0
2012-05-04 12:00:00,61.96,62.11,61.96,62.1,9100.0,48.4297,48.547,48.4297,48.5392,9100.0
2012-05-04 12:10:00,62.1,62.14,62.09,62.1,8700.0,48.5392,48.5704,48.5313,48.5392,8700.0
2012-05-04 12:20:00,62.11,62.11,62.05,62.09,8500.0,48.547,48.547,48.5001,48.5313,8500.0
2012-05-04 12:30:00,62.08,62.1,61.95,62.0,17200.0,48.5235,48.5392,48.4219,48.461,17200.0
2012-05-04 12:40:00,62.01,62.05,62.0,62.02,8100.0,48.4688,48.5001,48.461,48.4766,8100.0
2012-05-04 12:50:00,62.03,62.09,62.01,62.09,8800.0,48.4844,48.5313,48.4688,48.5313,8800.0
2012-05-04 13:00:00,62.09,62.14,62.08,62.13,11800.0,48.5313,48.5704,48.5235,48.5626,11800.0
2012-05-04 13:10:00,62.12,62.17,62.08,62.14,13000.0,48.5548,48.5939,48.5235,48.5704,13000.0
2012-05-04 13:20:00,62.14,62.15,62.1,62.15,10300.0,48.5704,48.5782,48.5392,48.5782,10300.0
2012-05-04 13:30:00,62.15,62.22,62.14,62.21,16500.0,48.5782,48.6329,48.5704,48.6251,16500.0
2012-05-04 13:40:00,62.2,62.21,62.14,62.14,9600.0,48.6173,48.6251,48.5704,48.5704,9600.0
2012-05-04 13:50:00,62.15,62.16,62.12,62.12,7900.0,48.5782,48.5861,48.5548,48.5548,7900.0
2012-05-04 14:00:00,62.12,62.12,62.03,62.07,10900.0,48.5548,48.5548,48.4844,48.5157,10900.0
2012-05-04 14:10:00,62.06,62.06,62.0,62.03,12000.0,48.5079,48.5079,48.461,48.4844,12000.0
2012-05-04 14:20:00,62.04,62.05,62.01,62.03,19400.0,48.4923,48.5001,48.4688,48.4844,19400.0
2012-05-04 14:30:00,62.03,62.03,61.91,61.93,14400.0,48.4844,48.4844,48.3906,48.4063,14400.0
2012-05-04 14:40:00,61.93,61.99,61.9,61.99,13100.0,48.4063,48.4532,48.3828,48.4532,13100.0
2012-05-04 14:50:00,61.98,62.01,61.95,61.99,19500.0,48.4454,48.4688,48.4219,48.4532,19500.0
2012-05-04 15:00:00,62.0,62.05,62.0,62.02,17400.0,48.461,48.5001,48.461,48.4766,17400.0
2012-05-04 15:10:00,62.02,62.03,61.98,61.98,31300.0,48.4766,48.4844,48.4454,48.4454,31300.0
2012-05-04 15:20:00,61.99,62.03,61.93,61.98,25200.0,48.4532,48.4844,48.4063,48.4454,25200.0
2012-05-04 15:30:00,61.98,62.04,61.95,61.98,45600.0,48.4454,48.4923,48.4219,48.4454,45600.0
2012-05-04 15:40:00,61.99,62.06,61.98,62.03,56400.0,48.4532,48.5079,48.4454,48.4844,56400.0
2012-05-04 15:50:00,62.03,62.05,61.9,61.9,109700.0,48.4844,48.5001,48.3828,48.3828,109700.0
2012-05-07 09:30:00,61.7,61.9,61.48,61.87,74500.0,48.2265,48.3828,48.0545,48.3594,74500.0
2012-05-07 09:40:00,61.86,61.93,61.63,61.69,21700.0,48.3516,48.4063,48.1718,48.2187,21700.0
2012-05-07 09:50:00,61.71,61.79,61.69,61.72,16400.0,48.2343,48.2968,48.2187,48.2421,16400.0
2012-05-07 10:00:00,61.73,61.85,61.72,61.82,15100.0,48.25,48.3437,48.2421,48.3203,15100.0
2012-05-07 10:10:00,61.81,61.92,61.76,61.92,13700.0,48.3125,48.3985,48.2734,48.3985,13700.0
2012-05-07 10:20:00,61.89,61.89,61.75,61.77,23400.0,48.375,48.375,48.2656,48.2812,23400.0
2012-05-07 10:30:00,61.77,61.77,61.64,61.64,10000.0,48.2812,48.2812,48.1796,48.1796,10000.0
2012-05-07 10:40:00,61.65,61.77,61.63,61.77,11500.0,48.1874,48.2812,48.1718,48.2812,11500.0
2012-05-07 10:50:00,61.78,61.78,61.7,61.73,11500.0,48.289,48.289,48.2265,48.25,11500.0
2012-05-07 11:00:00,61.74,61.89,61.74,61.87,16100.0,48.2578,48.375,48.2578,48.3594,16100.0
2012-05-07 11:10:00,61.87,61.93,61.83,61.86,69200.0,48.3594,48.4063,48.3281,48.3516,69200.0
2012-05-07 11:20:00,61.86,61.88,61.72,61.72,29600.0,48.3516,48.3672,48.2421,48.2421,29600.0
2012-05-07 11:30:00,61.74,61.76,61.68,61.71,100500.0,48.2578,48.2734,48.2109,48.2343,100500.0
2012-05-07 11:40:00,61.71,61.71,61.65,61.69,18100.0,48.2343,48.2343,48.1874,48.2187,18100.0
2012-05-07 11:50:00,61.68,61.68,61.6,61.67,16700.0,48.2109,48.2109,48.1483,48.2031,16700.0
2012-05-07 12:00:00,61.67,61.67,61.59,61.59,21500.0,48.2031,48.2031,48.1405,48.1405,21500.0
2012-05-07 12:10:00,61.59,61.65,61.59,61.63,12100.0,48.1405,48.1874,48.1405,48.1718,12100.0
2012-05-07 12:20:00,61.63,61.66,61.6,61.63,8100.0,48.1718,48.1952,48.1483,48.1718,8100.0
2012-05-07 12:30:00,61.64,61.74,61.63,61.73,28500.0,48.1796,48.2578,48.1718,48.25,28500.0
2012-05-07 12:40:00,61.73,61.76,61.69,61.72,14800.0,48.25,48.2734,48.2187,48.2421,14800.0
2012-05-07 12:50:00,61.72,61.74,61.68,61.69,11000.0,48.2421,48.2578,48.2109,48.2187,11000.0
2012-05-07 13:00:00,61.7,61.73,61.68,61.73,11200.0,48.2265,48.25,48.2109,48.25,11200.0
2012-05-07 13:10:00,61.72,61.81,61.7,61.79,24800.0,48.2421,48.3125,48.2265,48.2968,24800.0
2012-05-07 13:20:00,61.78,61.83,61.7,61.72,123200.0,48.289,48.3281,48.2265,48.2421,123200.0
2012-05-07 13:30:00,61.73,61.85,61.73,61.84,12800.0,48.25,48.3437,48.25,48.3359,12800.0
2012-05-07 13:40:00,61.84,61.87,61.8,61.83,24800.0,48.3359,48.3594,48.3047,48.3281,24800.0
2012-05-07 13:50:00,61.83,61.86,61.77,61.79,31100.0,48.3281,48.3516,48.2812,48.2968,31100.0
2012-05-07 14:00:00,61.8,61.85,61.79,61.84,15800.0,48.3047,48.3437,48.2968,48.3359,15800.0
2012-05-07 14:10:00,61.83,61.85,61.81,61.84,19700.0,48.3281,48.3437,48.3125,48.3359,19700.0
2012-05-07 14:20:00,61.83,61.85,61.82,61.85,26300.0,48.3281,48.3437,48.3203,48.3437,26300.0
2012-05-07 14:30:00,61.85,61.85,61.82,61.82,42100.0,48.3437,48.3437,48.3203,48.3203,42100.0
2012-05-07 14:40:00,61.82,61.83,61.75,61.79,52000.0,48.3203,48.3281,48.2656,48.2968,52000.0
2012-05-07 14:50:00,61.79,61.82,61.75,61.8,35900.0,48.2968,48.3203,48.2656,48.3047,35900.0
2012-05-07 15:00:00,61.78,61.88,61.77,61.81,74600.0,48.289,48.3672,48.2812,48.3125,74600.0
2012-05-07 15:10:00,61.81,61.9,61.81,61.88,22300.0,48.3125,48.3828,48.3125,48.3672,22300.0
2012-05-07 15:20:00,61.88,61.93,61.87,61.9,38200.0,48.3672,48.4063,48.3594,48.3828,38200.0
2012-05-07 15:30:00,61.9,61.93,61.85,61.93,31300.0,48.3828,48.4063,48.3437,48.4063,31300.0
2012-05-07 15:40:00,61.92,61.93,61.87,61.9,60100.0,48.3985,48.4063,48.3594,48.3828,60100.0
2012-05-07 15:50:00,61.9,61.9,61.78,61.8,147800.0,48.3828,48.3828,48.289,48.3047,147800.0
2012-05-08 09:30:00,61.39,61.44,61.16,61.17,46400.0,47.9842,48.0233,47.8044,47.8122,46400.0
2012-05-08 09:40:00,61.2,61.21,60.95,61.0,48100.0,47.8357,47.8435,47.6403,47.6794,48100.0
2012-05-08 09:50:00,60.99,61.02,60.92,61.0,33600.0,47.6715,47.695,47.6168,47.6794,33600.0
2012-05-08 10:00:00,61.01,61.15,60.99,61.15,41700.0,47.6872,47.7966,47.6715,47.7966,41700.0
2012-05-08 10:10:00,61.15,61.28,61.07,61.27,21200.0,47.7966,47.8982,47.7341,47.8904,21200.0
2012-05-08 10:20:00,61.26,61.28,61.2,61.23,32900.0,47.8826,47.8982,47.8357,47.8591,32900.0
2012-05-08 10:30:00,61.22,61.25,61.11,61.25,23200.0,47.8513,47.8748,47.7653,47.8748,23200.0
2012-05-08 10:40:00,61.24,61.25,61.15,61.2,17900.0,47.867,47.8748,47.7966,47.8357,17900.0
2012-05-08 10:50:00,61.2,61.25,61.18,61.24,11200.0,47.8357,47.8748,47.8201,47.867,11200.0
2012-05-08 11:00:00,61.25,61.27,61.17,61.2,20400.0,47.8748,47.8904,47.8122,47.8357,20400.0
2012-05-08 11:10:00,61.19,61.2,61.03,61.08,32300.0,47.8279,47.8357,47.7028,47.7419,32300.0
2012-05-08 11:20:00,61.07,61.07,60.92,60.92,28600.0,47.7341,47.7341,47.6168,47.6168,28600.0
2012-05-08 11:30:00,60.92,61.04,60.91,61.03,101700.0,47.6168,47.7106,47.609,47.7028,101700.0
2012-05-08 11:40:00,61.03,61.15,61.02,61.15,47400.0,47.7028,47.7966,47.695,47.7966,47400.0
2012-05-08 11:50:00,61.14,61.21,61.13,61.16,21100.0,47.7888,47.8435,47.781,47.8044,21100.0
2012-05-08 12:00:00,61.15,61.16,61.09,61.12,14000.0,47.7966,47.8044,47.7497,47.7732,14000.0
2012-05-08 12:10:00,61.12,61.2,61.09,61.2,8400.0,47.7732,47.8357,47.7497,47.8357,8400.0
2012-05-08 12:20:00,61.2,61.22,61.11,61.17,17800.0,47.8357,47.8513,47.7653,47.8122,17800.0
2012-05-08 12:30:00,61.16,61.16,61.05,61.12,27200.0,47.8044,47.8044,47.7184,47.7732,27200.0
2012-05-08 12:40:00,61.12,61.14,61.01,61.03,21900.0,47.7732,47.7888,47.6872,47.7028,21900.0
2012-05-08 12:50:00,61.03,61.04,60.98,61.01,10500.0,47.7028,47.7106,47.6637,47.6872,10500.0
2012-05-08 13:00:00,61.0,61.03,60.95,61.01,75400.0,47.6794,47.7028,47.6403,47.6872,75400.0
2012-05-08 13:10:00,61.02,61.07,61.0,61.06,7500.0,47.695,47.7341,47.6794,47.7263,7500.0
2012-05-08 13:20:00,61.07,61.09,60.99,61.08,73200.0,47.7341,47.7497,47.6715,47.7419,73200.0
2012-05-08 13:30:00,61.08,61.14,61.06,61.07,30500.0,47.7419,47.7888,47.7263,47.7341,30500.0
2012-05-08 13:40:00,61.09,61.19,61.09,61.18,22200.0,47.7497,47.8279,47.7497,47.8201,22200.0
2012-05-08 13:50:00,61.18,61.25,61.16,61.25,26100.0,47.8201,47.8748,47.8044,47.8748,26100.0
2012-05-08 14:00:00,61.26,61.29,61.18,61.22,17000.0,47.8826,47.906,47.8201,47.8513,17000.0
2012-05-08 14:10:00,61.22,61.23,61.07,61.09,13500.0,47.8513,47.8591,47.7341,47.7497,13500.0
2012-05-08 14:20:00,61.1,61.17,61.08,61.17,12700.0,47.7575,47.8122,47.7419,47.8122,12700.0
2012-05-08 14:30:00,61.19,61.28,61.19,61.28,20300.0,47.8279,47.8982,47.8279,47.8982,20300.0
2012-05-08 14:40:00,61.27,61.31,61.15,61.15,98200.0,47.8904,47.9217,47.7966,47.7966,98200.0
2012-05-08 14:50:00,61.15,61.18,61.08,61.09,136000.0,47.7966,47.8201,47.7419,47.7497,136000.0
2012-05-08 15:00:00,61.09,61.15,61.05,61.1,49300.0,47.7497,47.7966,47.7184,47.7575,49300.0
2012-05-08 15:10:00,61.1,61.35,61.04,61.34,64500.0,47.7575,47.9529,47.7106,47.9451,64500.0
2012-05-08 15:20:00,61.35,61.39,61.26,61.34,68700.0,47.9529,47.9842,47.8826,47.9451,68700.0
2012-05-08 15:30:00,61.34,61.46,61.29,61.39,54700.0,47.9451,48.0389,47.906,47.9842,54700.0
2012-05-08 15:40:00,61.39,61.44,61.25,61.28,90100.0,47.9842,48.0233,47.8748,47.8982,90100.0
2012-05-08 15:50:00,61.28,61.43,61.28,61.37,118100.0,47.8982,48.0155,47.8982,47.9686,118100.0
2012-05-09 09:30:00,60.9,60.9,60.66,60.73,49400.0,47.6012,47.6012,47.4136,47.4683,49400.0
2012-05-09 09:40:00,60.75,60.75,60.58,60.61,26200.0,47.484,47.484,47.3511,47.3745,26200.0
2012-05-09 09:50:00,60.65,60.68,60.47,60.61,20900.0,47.4058,47.4292,47.2651,47.3745,20900.0
2012-05-09 10:00:00,60.57,60.78,60.55,60.61,27200.0,47.3433,47.5074,47.3276,47.3745,27200.0
2012-05-09 10:10:00,60.62,60.71,60.56,60.65,89600.0,47.3823,47.4527,47.3354,47.4058,89600.0
2012-05-09 10:20:00,60.66,60.67,60.5,60.53,34500.0,47.4136,47.4214,47.2885,47.312,34500.0
2012-05-09 10:30:00,60.51,60.59,60.51,60.58,26700.0,47.2964,47.3589,47.2964,47.3511,26700.0
2012-05-09 10:40:00,60.57,60.89,60.57,60.87,66600.0,47.3433,47.5934,47.3433,47.5778,66600.0
2012-05-09 10:50:00,60.85,60.94,60.79,60.88,58900.0,47.5621,47.6325,47.5152,47.5856,58900.0
2012-05-09 11:00:00,60.88,60.89,60.72,60.72,30700.0,47.5856,47.5934,47.4605,47.4605,30700.0
2012-05-09 11:10:00,60.72,61.01,60.72,60.9,57900.0,47.4605,47.6872,47.4605,47.6012,57900.0
2012-05-09 11:20:00,60.9,60.99,60.88,60.92,16600.0,47.6012,47.6715,47.5856,47.6168,16600.0
2012-05-09 11:30:00,60.91,61.02,60.88,61.0,15500.0,47.609,47.695,47.5856,47.6794,15500.0
2012-05-09 11:40:00,61.03,61.05,61.0,61.05,42700.0,47.7028,47.7184,47.6794,47.7184,42700.0
2012-05-09 11:50:00,61.05,61.18,61.03,61.06,70400.0,47.7184,47.8201,47.7028,47.7263,70400.0
2012-05-09 12:00:00,61.05,61.09,61.04,61.05,32200.0,47.7184,47.7497,47.7106,47.7184,32200.0
2012-05-09 12:10:00,61.05,61.1,61.01,61.02,37500.0,47.7184,47.7575,47.6872,47.695,37500.0
2012-05-09 12:20:00,61.01,61.01,60.9,60.92,13700.0,47.6872,47.6872,47.6012,47.6168,13700.0
2012-05-09 12:30:00,60.91,60.91,60.81,60.84,23600.0,47.609,47.609,47.5309,47.5543,23600.0
2012-05-09 12:40:00,60.84,60.91,60.78,60.88,20200.0,47.5543,47.609,47.5074,47.5856,20200.0
2012-05-09 12:50:00,60.88,60.94,60.83,60.93,12800.0,47.5856,47.6325,47.5465,47.6246,12800.0
2012-05-09 13:00:00,60.95,61.14,60.95,61.05,25400.0,47.6403,47.7888,47.6403,47.7184,25400.0
2012-05-09 13:10:00,61.07,61.13,61.02,61.1,22700.0,47.7341,47.781,47.695,47.7575,22700.0
2012-05-09 13:20:00,61.1,61.27,61.1,61.17,39900.0,47.7575,47.8904,47.7575,47.8122,39900.0
2012-05-09 13:30:00,61.18,61.29,61.16,61.2,14300.0,47.8201,47.906,47.8044,47.8357,14300.0
2012-05-09 13:40:00,61.21,61.28,61.14,61.22,82200.0,47.8435,47.8982,47.7888,47.8513,82200.0
2012-05-09 13:50:00,61.22,61.3,61.2,61.25,47000.0,47.8513,47.9139,47.8357,47.8748,47000.0
2012-05-09 14:00:00,61.26,61.26,61.09,61.1,42400.0,47.8826,47.8826,47.7497,47.7575,42400.0
2012-05-09 14:10:00,61.09,61.15,61.04,61.05,21300.0,47.7497,47.7966,47.7106,47.7184,21300.0
2012-05-09 14:20:00,61.04,61.16,61.04,61.08,17700.0,47.7106,47.8044,47.7106,47.7419,17700.0
2012-05-09 14:30:00,61.08,61.08,60.97,60.99,29000.0,47.7419,47.7419,47.6559,47.6715,29000.0
2012-05-09 14:40:00,61.0,61.04,60.99,61.0,29000.0,47.6794,47.7106,47.6715,47.6794,29000.0
2012-05-09 14:50:00,61.0,61.02,60.83,60.84,105900.0,47.6794,47.695,47.5465,47.5543,105900.0
2012-05-09 15:00:00,60.84,60.87,60.8,60.81,22100.0,47.5543,47.5778,47.523,47.5309,22100.0
2012-05-09 15:10:00,60.8,60.9,60.77,60.86,35500.0,47.523,47.6012,47.4996,47.5699,35500.0
2012-05-09 15:20:00,60.87,60.9,60.76,60.8,43400.0,47.5778,47.6012,47.4918,47.523,43400.0
2012-05-09 15:30:00,60.82,60.88,60.76,60.85,63300.0,47.5387,47.5856,47.4918,47.5621,63300.0
2012-05-09 15:40:00,60.84,60.9,60.77,60.8,124800.0,47.5543,47.6012,47.4996,47.523,124800.0
2012-05-09 15:50:00,60.8,60.81,60.67,60.69,145300.0,47.523,47.5309,47.4214,47.4371,145300.0
2012-05-10 09:30:00,61.12,61.24,60.88,61.15,22500.0,47.7732,47.867,47.5856,47.7966,22500.0
2012-05-10 09:40:00,61.12,61.13,60.85,61.03,14900.0,47.7732,47.781,47.5621,47.7028,14900.0
2012-05-10 09:50:00,61.02,61.14,60.96,61.04,95500.0,47.695,47.7888,47.6481,47.7106,95500.0
2012-05-10 10:00:00,60.95,61.08,60.95,61.03,30000.0,47.6403,47.7419,47.6403,47.7028,30000.0
2012-05-10 10:10:00,61.04,61.04,60.96,60.99,19600.0,47.7106,47.7106,47.6481,47.6715,19600.0
2012-05-10 10:20:00,60.98,61.03,60.9,60.94,12000.0,47.6637,47.7028,47.6012,47.6325,12000.0
2012-05-10 10:30:00,60.92,60.97,60.83,60.93,44400.0,47.6168,47.6559,47.5465,47.6246,44400.0
2012-05-10 10:40:00,60.95,61.0,60.94,60.95,10500.0,47.6403,47.6794,47.6325,47.6403,10500.0
2012-05-10 10:50:00,60.95,60.96,60.79,60.86,12100.0,47.6403,47.6481,47.5152,47.5699,12100.0
2012-05-10 11:00:00,60.88,60.95,60.81,60.83,9800.0,47.5856,47.6403,47.5309,47.5465,9800.0
2012-05-10 11:10:00,60.85,60.91,60.83,60.91,15100.0,47.5621,47.609,47.5465,47.609,15100.0
2012-05-10 11:20:00,60.88,60.94,60.88,60.88,11600.0,47.5856,47.6325,47.5856,47.5856,11600.0
2012-05-10 11:30:00,60.88,61.07,60.87,60.98,23400.0,47.5856,47.7341,47.5778,47.6637,23400.0
2012-05-10 11:40:00,61.0,61.02,60.83,60.83,15900.0,47.6794,47.695,47.5465,47.5465,15900.0
2012-05-10 11:50:00,60.82,60.84,60.78,60.83,12600.0,47.5387,47.5543,47.5074,47.5465,12600.0
2012-05-10 12:00:00,60.83,60.83,60.7,60.75,10300.0,47.5465,47.5465,47.4449,47.484,10300.0
2012-05-10 12:10:00,60.76,60.87,60.75,60.85,9800.0,47.4918,47.5778,47.484,47.5621,9800.0
2012-05-10 12:20:00,60.85,60.87,60.81,60.82,57300.0,47.5621,47.5778,47.5309,47.5387,57300.0
2012-05-10 12:30:00,60.83,60.85,60.76,60.8,17100.0,47.5465,47.5621,47.4918,47.523,17100.0
2012-05-10 12:40:00,60.79,60.85,60.78,60.83,11700.0,47.5152,47.5621,47.5074,47.5465,11700.0
2012-05-10 12:50:00,60.83,60.91,60.83,60.84,11000.0,47.5465,47.609,47.5465,47.5543,11000.0
2012-05-10 13:00:00,60.88,60.92,60.84,60.88,14400.0,47.5856,47.6168,47.5543,47.5856,14400.0
2012-05-10 13:10:00,60.86,60.87,60.83,60.86,9600.0,47.5699,47.5778,47.5465,47.5699,9600.0
2012-05-10 13:20:00,60.86,60.9,60.86,60.88,9900.0,47.5699,47.6012,47.5699,47.5856,9900.0
2012-05-10 13:30:00,60.88,60.97,60.88,60.89,12000.0,47.5856,47.6559,47.5856,47.5934,12000.0
2012-05-10 13:40:00,60.89,60.92,60.85,60.89,9800.0,47.5934,47.6168,47.5621,47.5934,9800.0
2012-05-10 13:50:00,60.88,60.9,60.77,60.78,35800.0,47.5856,47.6012,47.4996,47.5074,35800.0
2012-05-10 14:00:00,60.78,60.8,60.73,60.78,20500.0,47.5074,47.523,47.4683,47.5074,20500.0
2012-05-10 14:10:00,60.78,60.81,60.76,60.79,12900.0,47.5074,47.5309,47.4918,47.5152,12900.0
2012-05-10 14:20:00,60.8,60.8,60.75,60.79,10500.0,47.523,47.523,47.484,47.5152,10500.0
2012-05-10 14:30:00,60.8,60.8,60.72,60.74,9600.0,47.523,47.523,47.4605,47.4761,9600.0
2012-05-10 14:40:00,60.75,60.79,60.74,60.76,12100.0,47.484,47.5152,47.4761,47.4918,12100.0
2012-05-10 14:50:00,60.74,60.74,60.7,60.73,8500.0,47.4761,47.4761,47.4449,47.4683,8500.0
2012-05-10 15:00:00,60.73,60.75,60.71,60.71,9000.0,47.4683,47.484,47.4527,47.4527,9000.0
2012-05-10 15:10:00,60.72,60.76,60.71,60.75,15800.0,47.4605,47.4918,47.4527,47.484,15800.0
2012-05-10 15:20:00,60.76,60.78,60.7,60.78,19100.0,47.4918,47.5074,47.4449,47.5074,19100.0
2012-05-10 15:30:00,60.77,60.8,60.74,60.78,25900.0,47.4996,47.523,47.4761,47.5074,25900.0
2012-05-10 15:40:00,60.78,60.8,60.66,60.74,50200.0,47.5074,47.523,47.4136,47.4761,50200.0
2012-05-10 15:50:00,60.73,60.73,60.58,60.69,90100.0,47.4683,47.4683,47.3511,47.4371,90100.0
2012-05-11 09:30:00,60.4,60.49,60.11,60.13,41500.0,47.2104,47.2807,46.9837,46.9993,41500.0
2012-05-11 09:40:00,60.13,60.24,60.13,60.17,51700.0,46.9993,47.0853,46.9993,47.0306,51700.0
2012-05-11 09:50:00,60.2,60.29,60.04,60.2,77700.0,47.0541,47.1244,46.929,47.0541,77700.0
2012-05-11 10:00:00,60.22,60.51,60.15,60.15,42900.0,47.0697,47.2964,47.015,47.015,42900.0
2012-05-11 10:10:00,60.17,60.35,60.14,60.33,33500.0,47.0306,47.1713,47.0072,47.1557,33500.0
2012-05-11 10:20:00,60.32,60.35,60.19,60.19,49900.0,47.1479,47.1713,47.0462,47.0462,49900.0
2012-05-11 10:30:00,60.2,60.52,60.2,60.5,45700.0,47.0541,47.3042,47.0541,47.2885,45700.0
2012-05-11 10:40:00,60.49,60.54,60.35,60.35,31700.0,47.2807,47.3198,47.1713,47.1713,31700.0
2012-05-11 10:50:00,60.36,60.5,60.35,60.47,20000.0,47.1791,47.2885,47.1713,47.2651,20000.0
2012-05-11 11:00:00,60.49,60.55,60.43,60.55,26700.0,47.2807,47.3276,47.2338,47.3276,26700.0
2012-05-11 11:10:00,60.55,60.59,60.5,60.55,30400.0,47.3276,47.3589,47.2885,47.3276,30400.0
2012-05-11 11:20:00,60.54,60.55,60.32,60.34,69800.0,47.3198,47.3276,47.1479,47.1635,69800.0
2012-05-11 11:30:00,60.33,60.4,60.29,60.31,46000.0,47.1557,47.2104,47.1244,47.14,46000.0
2012-05-11 11:40:00,60.3,60.31,60.12,60.13,30600.0,47.1322,47.14,46.9915,46.9993,30600.0
2012-05-11 11:50:00,60.13,60.15,60.09,60.12,20300.0,46.9993,47.015,46.9681,46.9915,20300.0
2012-05-11 12:00:00,60.12,60.18,60.12,60.15,24100.0,46.9915,47.0384,46.9915,47.015,24100.0
2012-05-11 12:10:00,60.14,60.16,60.04,60.05,36800.0,47.0072,47.0228,46.929,46.9368,36800.0
2012-05-11 12:20:00,60.05,60.06,59.86,59.92,133000.0,46.9368,46.9446,46.7883,46.8352,133000.0
2012-05-11 12:30:00,59.92,60.12,59.92,60.12,29500.0,46.8352,46.9915,46.8352,46.9915,29500.0
2012-05-11 12:40:00,60.12,60.15,60.0,60.04,40000.0,46.9915,47.015,46.8977,46.929,40000.0
2012-05-11 12:50:00,60.03,60.04,59.96,60.02,444200.0,46.9212,46.929,46.8665,46.9134,444200.0
2012-05-11 13:00:00,60.03,60.04,59.87,59.87,226100.0,46.9212,46.929,46.7961,46.7961,226100.0
2012-05-11 13:10:00,59.87,59.89,59.79,59.84,30600.0,46.7961,46.8118,46.7336,46.7727,30600.0
2012-05-11 13:20:00,59.84,59.84,59.75,59.78,46700.0,46.7727,46.7727,46.7023,46.7258,46700.0
2012-05-11 13:30:00,59.78,59.89,59.78,59.84,40500.0,46.7258,46.8118,46.7258,46.7727,40500.0
2012-05-11 13:40:00,59.84,59.84,59.77,59.8,22200.0,46.7727,46.7727,46.718,46.7414,22200.0
2012-05-11 13:50:00,59.8,59.81,59.72,59.74,24600.0,46.7414,46.7492,46.6789,46.6945,24600.0
2012-05-11 14:00:00,59.75,59.84,59.73,59.76,34600.0,46.7023,46.7727,46.6867,46.7101,34600.0
2012-05-11 14:10:00,59.77,59.86,59.77,59.85,23700.0,46.718,46.7883,46.718,46.7805,23700.0
2012-05-11 14:20:00,59.83,59.84,59.78,59.82,48900.0,46.7649,46.7727,46.7258,46.757,48900.0
2012-05-11 14:30:00,59.8,59.83,59.75,59.8,20500.0,46.7414,46.7649,46.7023,46.7414,20500.0
2012-05-11 14:40:00,59.79,59.88,59.79,59.86,78900.0,46.7336,46.8039,46.7336,46.7883,78900.0
2012-05-11 14:50:00,59.86,59.94,59.83,59.93,33800.0,46.7883,46.8508,46.7649,46.843,33800.0
2012-05-11 15:00:00,59.93,59.96,59.89,59.94,21100.0,46.843,46.8665,46.8118,46.8508,21100.0
2012-05-11 15:10:00,59.94,60.0,59.94,60.0,22300.0,46.8508,46.8977,46.8508,46.8977,22300.0
2012-05-11 15:20:00,59.99,60.03,59.95,59.96,37400.0,46.8899,46.9212,46.8587,46.8665,37400.0
2012-05-11 15:30:00,59.95,59.97,59.91,59.97,44500.0,46.8587,46.8743,46.8274,46.8743,44500.0
2012-05-11 15:40:00,59.96,59.97,59.89,59.95,64700.0,46.8665,46.8743,46.8118,46.8587,64700.0
2012-05-11 15:50:00,59.94,59.95,59.89,59.9,128100.0,46.8508,46.8587,46.8118,46.8196,128100.0
2012-05-14 09:30:00,59.54,59.54,59.25,59.51,63800.0,46.5382,46.5382,46.3115,46.5147,63800.0
2012-05-14 09:40:00,59.5,59.64,59.46,59.56,48900.0,46.5069,46.6163,46.4757,46.5538,48900.0
2012-05-14 09:50:00,59.58,59.76,59.55,59.71,146400.0,46.5694,46.7101,46.546,46.6711,146400.0
2012-05-14 10:00:00,59.71,59.83,59.64,59.7,29600.0,46.6711,46.7649,46.6163,46.6632,29600.0
2012-05-14 10:10:00,59.69,59.78,59.63,59.71,31100.0,46.6554,46.7258,46.6085,46.6711,31100.0
2012-05-14 10:20:00,59.71,59.73,59.59,59.63,25700.0,46.6711,46.6867,46.5773,46.6085,25700.0
2012-05-14 10:30:00,59.59,59.91,59.59,59.9,34300.0,46.5773,46.8274,46.5773,46.8196,34300.0
2012-05-14 10:40:00,59.91,60.04,59.91,60.03,26600.0,46.8274,46.929,46.8274,46.9212,26600.0
2012-05-14 10:50:00,60.03,60.16,59.99,60.0,50700.0,46.9212,47.0228,46.8899,46.8977,50700.0
2012-05-14 11:00:00,60.0,60.03,59.98,59.98,50400.0,46.8977,46.9212,46.8821,46.8821,50400.0
2012-05-14 11:10:00,59.99,60.09,59.98,60.03,30100.0,46.8899,46.9681,46.8821,46.9212,30100.0
2012-05-14 11:20:00,60.03,60.21,60.01,60.19,57200.0,46.9212,47.0619,46.9055,47.0462,57200.0
2012-05-14 11:30:00,60.19,60.22,60.14,60.17,28600.0,47.0462,47.0697,47.0072,47.0306,28600.0
2012-05-14 11:40:00,60.16,60.17,60.13,60.15,35600.0,47.0228,47.0306,46.9993,47.015,35600.0
2012-05-14 11:50:00,60.14,60.24,60.13,60.23,21300.0,47.0072,47.0853,46.9993,47.0775,21300.0
2012-05-14 12:00:00,60.24,60.28,60.21,60.22,21600.0,47.0853,47.1166,47.0619,47.0697,21600.0
2012-05-14 12:10:00,60.22,60.26,60.19,60.2,20200.0,47.0697,47.101,47.0462,47.0541,20200.0
2012-05-14 12:20:00,60.22,60.25,60.2,60.22,16900.0,47.0697,47.0931,47.0541,47.0697,16900.0
2012-05-14 12:30:00,60.2,60.25,60.17,60.19,30400.0,47.0541,47.0931,47.0306,47.0462,30400.0
2012-05-14 12:40:00,60.19,60.3,60.19,60.25,15800.0,47.0462,47.1322,47.0462,47.0931,15800.0
2012-05-14 12:50:00,60.26,60.29,60.2,60.2,13400.0,47.101,47.1244,47.0541,47.0541,13400.0
2012-05-14 13:00:00,60.2,60.23,60.17,60.2,21200.0,47.0541,47.0775,47.0306,47.0541,21200.0
2012-05-14 13:10:00,60.2,60.21,60.13,60.15,40600.0,47.0541,47.0619,46.9993,47.015,40600.0
2012-05-14 13:20:00,60.14,60.17,60.13,60.16,24100.0,47.0072,47.0306,46.9993,47.0228,24100.0
2012-05-14 13:30:00,60.16,60.19,60.13,60.16,25000.0,47.0228,47.0462,46.9993,47.0228,25000.0
2012-05-14 13:40:00,60.16,60.25,60.13,60.25,33500.0,47.0228,47.0931,46.9993,47.0931,33500.0
2012-05-14 13:50:00,60.25,60.41,60.25,60.38,37000.0,47.0931,47.2182,47.0931,47.1948,37000.0
2012-05-14 14:00:00,60.38,60.4,60.34,60.36,30300.0,47.1948,47.2104,47.1635,47.1791,30300.0
2012-05-14 14:10:00,60.37,60.39,60.32,60.33,44600.0,47.1869,47.2026,47.1479,47.1557,44600.0
2012-05-14 14:20:00,60.33,60.37,60.31,60.37,46900.0,47.1557,47.1869,47.14,47.1869,46900.0
2012-05-14 14:30:00,60.37,60.39,60.3,60.33,28000.0,47.1869,47.2026,47.1322,47.1557,28000.0
2012-05-14 14:40:00,60.32,60.32,60.21,60.21,24700.0,47.1479,47.1479,47.0619,47.0619,24700.0
2012-05-14 14:50:00,60.21,60.23,60.07,60.12,44800.0,47.0619,47.0775,46.9524,46.9915,44800.0
2012-05-14 15:00:00,60.11,60.17,60.06,60.15,60400.0,46.9837,47.0306,46.9446,47.015,60400.0
2012-05-14 15:10:00,60.15,60.18,60.13,60.14,27200.0,47.015,47.0384,46.9993,47.0072,27200.0
2012-05-14 15:20:00,60.13,60.14,60.12,60.13,54200.0,46.9993,47.0072,46.9915,46.9993,54200.0
2012-05-14 15:30:00,60.13,60.18,60.12,60.12,69400.0,46.9993,47.0384,46.9915,46.9915,69400.0
2012-05-14 15:40:00,60.13,60.15,60.08,60.14,224000.0,46.9993,47.015,46.9603,47.0072,224000.0
2012-05-14 15:50:00,60.14,60.22,60.11,60.11,129500.0,47.0072,47.0697,46.9837,46.9837,129500.0
2012-05-15 09:30:00,59.98,59.99,59.77,59.97,98800.0,46.8821,46.8899,46.718,46.8743,98800.0
2012-05-15 09:40:00,59.95,60.05,59.88,60.04,94100.0,46.8587,46.9368,46.8039,46.929,94100.0
2012-05-15 09:50:00,60.03,60.1,59.97,60.03,45600.0,46.9212,46.9759,46.8743,46.9212,45600.0
2012-05-15 10:00:00,60.04,60.06,59.86,60.0,78400.0,46.929,46.9446,46.7883,46.8977,78400.0
2012-05-15 10:10:00,60.0,60.08,59.95,60.07,22700.0,46.8977,46.9603,46.8587,46.9524,22700.0
2012-05-15 10:20:00,60.08,60.14,60.03,60.1,21700.0,46.9603,47.0072,46.9212,46.9759,21700.0
2012-05-15 10:30:00,60.07,60.08,60.01,60.06,59500.0,46.9524,46.9603,46.9055,46.9446,59500.0
2012-05-15 10:40:00,60.05,60.14,60.03,60.04,28100.0,46.9368,47.0072,46.9212,46.929,28100.0
2012-05-15 10:50:00,60.03,60.05,59.9,59.99,25100.0,46.9212,46.9368,46.8196,46.8899,25100.0
2012-05-15 11:00:00,59.96,59.98,59.89,59.96,37400.0,46.8665,46.8821,46.8118,46.8665,37400.0
2012-05-15 11:10:00,59.94,59.95,59.87,59.93,52500.0,46.8508,46.8587,46.7961,46.843,52500.0
2012-05-15 11:20:00,59.93,59.96,59.89,59.92,13300.0,46.843,46.8665,46.8118,46.8352,13300.0
2012-05-15 11:30:00,59.92,60.02,59.9,60.02,22000.0,46.8352,46.9134,46.8196,46.9134,22000.0
2012-05-15 11:40:00,60.02,60.05,59.97,59.98,38000.0,46.9134,46.9368,46.8743,46.8821,38000.0
2012-05-15 11:50:00,59.99,60.01,59.99,59.99,12700.0,46.8899,46.9055,46.8899,46.8899,12700.0
2012-05-15 12:00:00,60.0,60.03,59.99,60.0,22900.0,46.8977,46.9212,46.8899,46.8977,22900.0
2012-05-15 12:10:00,59.98,60.0,59.94,59.96,11800.0,46.8821,46.8977,46.8508,46.8665,11800.0
2012-05-15 12:20:00,59.97,59.98,59.92,59.95,15200.0,46.8743,46.8821,46.8352,46.8587,15200.0
2012-05-15 12:30:00,59.96,59.98,59.91,59.97,52000.0,46.8665,46.8821,46.8274,46.8743,52000.0
2012-05-15 12:40:00,59.97,60.01,59.88,59.92,50200.0,46.8743,46.9055,46.8039,46.8352,50200.0
2012-05-15 12:50:00,59.9,59.92,59.87,59.89,67600.0,46.8196,46.8352,46.7961,46.8118,67600.0
2012-05-15 13:00:00,59.89,59.92,59.88,59.92,31200.0,46.8118,46.8352,46.8039,46.8352,31200.0
2012-05-15 13:10:00,59.92,59.95,59.89,59.9,14000.0,46.8352,46.8587,46.8118,46.8196,14000.0
2012-05-15 13:20:00,59.91,59.92,59.88,59.89,16700.0,46.8274,46.8352,46.8039,46.8118,16700.0
2012-05-15 13:30:00,59.89,59.91,59.85,59.88,20800.0,46.8118,46.8274,46.7805,46.8039,20800.0
2012-05-15 13:40:00,59.87,59.89,59.85,59.88,22500.0,46.7961,46.8118,46.7805,46.8039,22500.0
2012-05-15 13:50:00,59.89,59.89,59.73,59.85,82800.0,46.8118,46.8118,46.6867,46.7805,82800.0
2012-05-15 14:00:00,59.85,59.91,59.83,59.88,54300.0,46.7805,46.8274,46.7649,46.8039,54300.0
2012-05-15 14:10:00,59.9,59.96,59.88,59.9,11500.0,46.8196,46.8665,46.8039,46.8196,11500.0
2012-05-15 14:20:00,59.89,59.92,59.89,59.91,9500.0,46.8118,46.8352,46.8118,46.8274,9500.0
2012-05-15 14:30:00,59.92,59.97,59.88,59.91,24300.0,46.8352,46.8743,46.8039,46.8274,24300.0
2012-05-15 14:40:00,59.92,59.94,59.89,59.92,20300.0,46.8352,46.8508,46.8118,46.8352,20300.0
2012-05-15 14:50:00,59.92,59.93,59.85,59.89,33600.0,46.8352,46.843,46.7805,46.8118,33600.0
2012-05-15 15:00:00,59.88,59.89,59.76,59.78,55200.0,46.8039,46.8118,46.7101,46.7258,55200.0
2012-05-15 15:10:00,59.78,59.87,59.74,59.82,179800.0,46.7258,46.7961,46.6945,46.757,179800.0
2012-05-15 15:20:00,59.82,59.82,59.72,59.76,52300.0,46.757,46.757,46.6789,46.7101,52300.0
2012-05-15 15:30:00,59.74,59.9,59.74,59.88,39800.0,46.6945,46.8196,46.6945,46.8039,39800.0
2012-05-15 15:40:00,59.88,59.99,59.81,59.85,99400.0,46.8039,46.8899,46.7492,46.7805,99400.0
2012-05-15 15:50:00,59.85,59.87,59.79,59.8,164100.0,46.7805,46.7961,46.7336,46.7414,164100.0
2012-05-16 09:30:00,60.17,60.32,60.0,60.11,41200.0,47.0306,47.1479,46.8977,46.9837,41200.0
2012-05-16 09:40:00,60.11,60.16,60.0,60.16,30100.0,46.9837,47.0228,46.8977,47.0228,30100.0
2012-05-16 09:50:00,60.15,60.29,60.13,60.15,24300.0,47.015,47.1244,46.9993,47.015,24300.0
2012-05-16 10:00:00,60.17,60.26,60.14,60.16,15800.0,47.0306,47.101,47.0072,47.0228,15800.0
2012-05-16 10:10:00,60.15,60.24,60.11,60.23,28300.0,47.015,47.0853,46.9837,47.0775,28300.0
2012-05-16 10:20:00,60.22,60.26,60.13,60.15,22700.0,47.0697,47.101,46.9993,47.015,22700.0
2012-05-16 10:30:00,60.15,60.2,60.13,60.14,20400.0,47.015,47.0541,46.9993,47.0072,20400.0
2012-05-16 10:40:00,60.15,60.19,60.12,60.16,11700.0,47.015,47.0462,46.9915,47.0228,11700.0
2012-05-16 10:50:00,60.16,60.16,60.08,60.1,32100.0,47.0228,47.0228,46.9603,46.9759,32100.0
2012-05-16 11:00:00,60.11,60.13,59.94,60.02,42600.0,46.9837,46.9993,46.8508,46.9134,42600.0
2012-05-16 11:10:00,60.02,60.17,60.01,60.04,27600.0,46.9134,47.0306,46.9055,46.929,27600.0
2012-05-16 11:20:00,60.06,60.09,60.01,60.04,25000.0,46.9446,46.9681,46.9055,46.929,25000.0
2012-05-16 11:30:00,60.08,60.11,60.02,60.03,9500.0,46.9603,46.9837,46.9134,46.9212,9500.0
2012-05-16 11:40:00,60.02,60.07,59.95,60.07,14400.0,46.9134,46.9524,46.8587,46.9524,14400.0
2012-05-16 11:50:00,60.09,60.15,60.05,60.13,15000.0,46.9681,47.015,46.9368,46.9993,15000.0
2012-05-16 12:00:00,60.13,60.13,60.01,60.04,19500.0,46.9993,46.9993,46.9055,46.929,19500.0
2012-05-16 12:10:00,60.06,60.08,60.02,60.02,40400.0,46.9446,46.9603,46.9134,46.9134,40400.0
2012-05-16 12:20:00,60.02,60.06,59.86,59.87,55900.0,46.9134,46.9446,46.7883,46.7961,55900.0
2012-05-16 12:30:00,59.88,59.94,59.84,59.87,42700.0,46.8039,46.8508,46.7727,46.7961,42700.0
2012-05-16 12:40:00,59.87,59.9,59.8,59.83,35400.0,46.7961,46.8196,46.7414,46.7649,35400.0
2012-05-16 12:50:00,59.82,59.87,59.81,59.83,54800.0,46.757,46.7961,46.7492,46.7649,54800.0
2012-05-16 13:00:00,59.85,59.88,59.82,59.85,24800.0,46.7805,46.8039,46.757,46.7805,24800.0
2012-05-16 13:10:00,59.84,59.88,59.84,59.87,36900.0,46.7727,46.8039,46.7727,46.7961,36900.0
2012-05-16 13:20:00,59.87,59.88,59.83,59.85,78200.0,46.7961,46.8039,46.7649,46.7805,78200.0
2012-05-16 13:30:00,59.85,59.86,59.73,59.76,63600.0,46.7805,46.7883,46.6867,46.7101,63600.0
2012-05-16 13:40:00,59.76,59.81,59.75,59.75,42700.0,46.7101,46.7492,46.7023,46.7023,42700.0
2012-05-16 13:50:00,59.75,59.82,59.75,59.81,19600.0,46.7023,46.757,46.7023,46.7492,19600.0
2012-05-16 14:00:00,59.81,59.96,59.75,59.76,49300.0,46.7492,46.8665,46.7023,46.7101,49300.0
2012-05-16 14:10:00,59.76,59.79,59.7,59.79,77500.0,46.7101,46.7336,46.6632,46.7336,77500.0
2012-05-16 14:20:00,59.77,59.83,59.75,59.76,17000.0,46.718,46.7649,46.7023,46.7101,17000.0
2012-05-16 14:30:00,59.75,59.78,59.68,59.71,81700.0,46.7023,46.7258,46.6476,46.6711,81700.0
2012-05-16 14:40:00,59.71,59.86,59.71,59.84,21400.0,46.6711,46.7883,46.6711,46.7727,21400.0
2012-05-16 14:50:00,59.84,59.85,59.76,59.76,17000.0,46.7727,46.7805,46.7101,46.7101,17000.0
2012-05-16 15:00:00,59.75,59.79,59.71,59.71,28600.0,46.7023,46.7336,46.6711,46.6711,28600.0
2012-05-16 15:10:00,59.71,59.72,59.62,59.66,47900.0,46.6711,46.6789,46.6007,46.632,47900.0
2012-05-16 15:20:00,59.66,59.69,59.62,59.63,32100.0,46.632,46.6554,46.6007,46.6085,32100.0
2012-05-16 15:30:00,59.62,59.79,59.62,59.7,33500.0,46.6007,46.7336,46.6007,46.6632,33500.0
2012-05-16 15:40:00,59.7,59.75,59.68,59.69,32700.0,46.6632,46.7023,46.6476,46.6554,32700.0
2012-05-16 15:50:00,59.69,59.71,59.58,59.59,86000.0,46.6554,46.6711,46.5694,46.5773,86000.0
2012-05-17 09:30:00,59.55,59.83,59.24,59.25,51700.0,46.546,46.7649,46.3037,46.3115,51700.0
2012-05-17 09:40:00,59.26,59.46,59.25,59.28,41000.0,46.3193,46.4757,46.3115,46.335,41000.0
2012-05-17 09:50:00,59.26,59.36,59.24,59.31,59100.0,46.3193,46.3975,46.3037,46.3584,59100.0
2012-05-17 10:00:00,59.3,59.3,58.91,59.13,50400.0,46.3506,46.3506,46.0458,46.2177,50400.0
2012-05-17 10:10:00,59.16,59.3,59.14,59.15,52700.0,46.2412,46.3506,46.2255,46.2333,52700.0
2012-05-17 10:20:00,59.15,59.21,59.03,59.12,27400.0,46.2333,46.2802,46.1396,46.2099,27400.0
2012-05-17 10:30:00,59.14,59.3,59.02,59.28,27800.0,46.2255,46.3506,46.1317,46.335,27800.0
2012-05-17 10:40:00,59.29,59.34,59.11,59.14,24800.0,46.3428,46.3819,46.2021,46.2255,24800.0
2012-05-17 10:50:00,59.16,59.28,59.1,59.28,26500.0,46.2412,46.335,46.1943,46.335,26500.0
2012-05-17 11:00:00,59.29,59.32,59.21,59.27,29600.0,46.3428,46.3662,46.2802,46.3271,29600.0
2012-05-17 11:10:00,59.28,59.28,59.16,59.22,17400.0,46.335,46.335,46.2412,46.2881,17400.0
2012-05-17 11:20:00,59.22,59.22,58.97,58.97,55400.0,46.2881,46.2881,46.0927,46.0927,55400.0
2012-05-17 11:30:00,58.98,58.99,58.84,58.89,28400.0,46.1005,46.1083,45.991,46.0301,28400.0
2012-05-17 11:40:00,58.89,59.01,58.86,58.98,26700.0,46.0301,46.1239,46.0067,46.1005,26700.0
2012-05-17 11:50:00,58.96,59.03,58.94,58.99,66900.0,46.0848,46.1396,46.0692,46.1083,66900.0
2012-05-17 12:00:00,58.99,59.0,58.83,58.89,26200.0,46.1083,46.1161,45.9832,46.0301,26200.0
2012-05-17 12:10:00,58.9,58.9,58.8,58.89,37800.0,46.0379,46.0379,45.9598,46.0301,37800.0
2012-05-17 12:20:00,58.91,58.99,58.87,58.96,65600.0,46.0458,46.1083,46.0145,46.0848,65600.0
2012-05-17 12:30:00,58.97,59.03,58.93,59.0,58600.0,46.0927,46.1396,46.0614,46.1161,58600.0
2012-05-17 12:40:00,59.01,59.07,58.97,59.07,19100.0,46.1239,46.1708,46.0927,46.1708,19100.0
2012-05-17 12:50:00,59.06,59.09,58.94,58.96,49900.0,46.163,46.1865,46.0692,46.0848,49900.0
2012-05-17 13:00:00,58.97,59.14,58.96,59.07,53100.0,46.0927,46.2255,46.0848,46.1708,53100.0
2012-05-17 13:10:00,59.07,59.1,58.95,59.02,34700.0,46.1708,46.1943,46.077,46.1317,34700.0
2012-05-17 13:20:00,59.02,59.03,58.91,58.91,28800.0,46.1317,46.1396,46.0458,46.0458,28800.0
2012-05-17 13:30:00,58.91,58.96,58.84,58.87,29900.0,46.0458,46.0848,45.991,46.0145,29900.0
2012-05-17 13:40:00,58.87,58.89,58.81,58.86,67500.0,46.0145,46.0301,45.9676,46.0067,67500.0
2012-05-17 13:50:00,58.86,58.97,58.84,58.95,34800.0,46.0067,46.0927,45.991,46.077,34800.0
2012-05-17 14:00:00,58.94,58.94,58.87,58.89,32600.0,46.0692,46.0692,46.0145,46.0301,32600.0
2012-05-17 14:10:00,58.91,58.92,58.84,58.88,25000.0,46.0458,46.0536,45.991,46.0223,25000.0
2012-05-17 14:20:00,58.91,58.98,58.88,58.89,15600.0,46.0458,46.1005,46.0223,46.0301,15600.0
2012-05-17 14:30:00,58.91,58.95,58.8,58.85,16600.0,46.0458,46.077,45.9598,45.9989,16600.0
2012-05-17 14:40:00,58.85,58.94,58.8,58.85,23200.0,45.9989,46.0692,45.9598,45.9989,23200.0
2012-05-17 14:50:00,58.82,58.9,58.82,58.9,16200.0,45.9754,46.0379,45.9754,46.0379,16200.0
2012-05-17 15:00:00,58.9,58.92,58.72,58.75,55200.0,46.0379,46.0536,45.8972,45.9207,55200.0
2012-05-17 15:10:00,58.73,58.81,58.71,58.8,28800.0,45.9051,45.9676,45.8894,45.9598,28800.0
2012-05-17 15:20:00,58.8,58.84,58.74,58.78,30800.0,45.9598,45.991,45.9129,45.9441,30800.0
2012-05-17 15:30:00,58.78,58.78,58.58,58.59,61900.0,45.9441,45.9441,45.7878,45.7956,61900.0
2012-05-17 15:40:00,58.6,58.61,58.49,58.58,61300.0,45.8035,45.8113,45.7175,45.7878,61300.0
2012-05-17 15:50:00,58.58,58.64,58.51,58.51,135700.0,45.7878,45.8347,45.7331,45.7331,135700.0
2012-05-18 09:30:00,58.75,58.91,58.65,58.78,218200.0,45.9207,46.0458,45.8425,45.9441,218200.0
2012-05-18 09:40:00,58.83,58.93,58.8,58.86,30700.0,45.9832,46.0614,45.9598,46.0067,30700.0
2012-05-18 09:50:00,58.86,58.87,58.58,58.61,26300.0,46.0067,46.0145,45.7878,45.8113,26300.0
2012-05-18 10:00:00,58.57,58.65,58.51,58.57,89400.0,45.78,45.8425,45.7331,45.78,89400.0
2012-05-18 10:10:00,58.57,58.82,58.51,58.67,34400.0,45.78,45.9754,45.7331,45.8582,34400.0
2012-05-18 10:20:00,58.65,58.73,58.61,58.64,20800.0,45.8425,45.9051,45.8113,45.8347,20800.0
2012-05-18 10:30:00,58.64,58.65,58.5,58.57,26300.0,45.8347,45.8425,45.7253,45.78,26300.0
2012-05-18 10:40:00,58.58,58.61,58.54,58.61,18200.0,45.7878,45.8113,45.7566,45.8113,18200.0
2012-05-18 10:50:00,58.61,58.85,58.6,58.72,20000.0,45.8113,45.9989,45.8035,45.8972,20000.0
2012-05-18 11:00:00,58.72,58.78,58.65,58.74,36000.0,45.8972,45.9441,45.8425,45.9129,36000.0
2012-05-18 11:10:00,58.74,58.81,58.66,58.68,19800.0,45.9129,45.9676,45.8504,45.866,19800.0
2012-05-18 11:20:00,58.69,58.73,58.59,58.6,17500.0,45.8738,45.9051,45.7956,45.8035,17500.0
2012-05-18 11:30:00,58.6,58.64,58.46,58.52,25400.0,45.8035,45.8347,45.694,45.7409,25400.0
2012-05-18 11:40:00,58.52,58.6,58.4,58.42,17200.0,45.7409,45.8035,45.6471,45.6628,17200.0
2012-05-18 11:50:00,58.43,58.44,58.33,58.34,28000.0,45.6706,45.6784,45.5924,45.6002,28000.0
2012-05-18 12:00:00,58.35,58.5,58.35,58.48,15200.0,45.608,45.7253,45.608,45.7097,15200.0
2012-05-18 12:10:00,58.47,58.54,58.46,58.5,12500.0,45.7018,45.7566,45.694,45.7253,12500.0
2012-05-18 12:20:00,58.52,58.55,58.46,58.49,15200.0,45.7409,45.7644,45.694,45.7175,15200.0
2012-05-18 12:30:00,58.49,58.52,58.43,58.49,14400.0,45.7175,45.7409,45.6706,45.7175,14400.0
2012-05-18 12:40:00,58.51,58.58,58.44,58.48,19700.0,45.7331,45.7878,45.6784,45.7097,19700.0
2012-05-18 12:50:00,58.49,58.55,58.47,58.48,12700.0,45.7175,45.7644,45.7018,45.7097,12700.0
2012-05-18 13:00:00,58.48,58.48,58.4,58.41,14700.0,45.7097,45.7097,45.6471,45.6549,14700.0
2012-05-18 13:10:00,58.43,58.5,58.43,58.48,23800.0,45.6706,45.7253,45.6706,45.7097,23800.0
2012-05-18 13:20:00,58.48,58.48,58.41,58.43,10800.0,45.7097,45.7097,45.6549,45.6706,10800.0
2012-05-18 13:30:00,58.42,58.47,58.4,58.41,16000.0,45.6628,45.7018,45.6471,45.6549,16000.0
2012-05-18 13:40:00,58.42,58.44,58.32,58.36,14100.0,45.6628,45.6784,45.5846,45.6159,14100.0
2012-05-18 13:50:00,58.37,58.38,58.26,58.31,17600.0,45.6237,45.6315,45.5377,45.5768,17600.0
2012-05-18 14:00:00,58.31,58.31,58.17,58.21,21400.0,45.5768,45.5768,45.4674,45.4986,21400.0
2012-05-18 14:10:00,58.22,58.34,58.22,58.25,20100.0,45.5064,45.6002,45.5064,45.5299,20100.0
2012-05-18 14:20:00,58.25,58.26,58.16,58.22,33400.0,45.5299,45.5377,45.4595,45.5064,33400.0
2012-05-18 14:30:00,58.22,58.22,58.09,58.18,27400.0,45.5064,45.5064,45.4048,45.4752,27400.0
2012-05-18 14:40:00,58.17,58.18,58.03,58.1,30400.0,45.4674,45.4752,45.3579,45.4126,30400.0
2012-05-18 14:50:00,58.1,58.23,58.1,58.17,33700.0,45.4126,45.5142,45.4126,45.4674,33700.0
2012-05-18 15:00:00,58.16,58.2,58.08,58.18,42000.0,45.4595,45.4908,45.397,45.4752,42000.0
2012-05-18 15:10:00,58.19,58.32,58.19,58.29,51000.0,45.483,45.5846,45.483,45.5611,51000.0
2012-05-18 15:20:00,58.29,58.29,58.11,58.11,41300.0,45.5611,45.5611,45.4205,45.4205,41300.0
2012-05-18 15:30:00,58.11,58.15,58.03,58.1,46200.0,45.4205,45.4517,45.3579,45.4126,46200.0
2012-05-18 15:40:00,58.1,58.15,57.98,58.07,52300.0,45.4126,45.4517,45.3188,45.3892,52300.0
2012-05-18 15:50:00,58.06,58.16,57.98,58.1,102200.0,45.3814,45.4595,45.3188,45.4126,102200.0
2012-05-21 09:30:00,58.28,58.72,58.14,58.69,46000.0,45.5533,45.8972,45.4439,45.8738,46000.0
2012-05-21 09:40:00,58.7,58.84,58.66,58.81,28300.0,45.8816,45.991,45.8504,45.9676,28300.0
2012-05-21 09:50:00,58.82,58.84,58.52,58.84,40700.0,45.9754,45.991,45.7409,45.991,40700.0
2012-05-21 10:00:00,58.83,58.85,58.6,58.69,39000.0,45.9832,45.9989,45.8035,45.8738,39000.0
2012-05-21 10:10:00,58.68,58.77,58.61,58.7,27400.0,45.866,45.9363,45.8113,45.8816,27400.0
2012-05-21 10:20:00,58.73,58.81,58.56,58.79,38700.0,45.9051,45.9676,45.7722,45.952,38700.0
2012-05-21 10:30:00,58.79,59.01,58.76,58.93,33200.0,45.952,46.1239,45.9285,46.0614,33200.0
2012-05-21 10:40:00,58.93,58.94,58.78,58.83,20700.0,46.0614,46.0692,45.9441,45.9832,20700.0
2012-05-21 10:50:00,58.85,58.97,58.84,58.95,24100.0,45.9989,46.0927,45.991,46.077,24100.0
2012-05-21 11:00:00,58.95,58.96,58.78,58.78,24700.0,46.077,46.0848,45.9441,45.9441,24700.0
2012-05-21 11:10:00,58.8,58.82,58.71,58.79,19800.0,45.9598,45.9754,45.8894,45.952,19800.0
2012-05-21 11:20:00,58.78,58.78,58.69,58.75,18400.0,45.9441,45.9441,45.8738,45.9207,18400.0
2012-05-21 11:30:00,58.76,58.79,58.66,58.74,23900.0,45.9285,45.952,45.8504,45.9129,23900.0
2012-05-21 11:40:00,58.71,58.78,58.68,58.77,33100.0,45.8894,45.9441,45.866,45.9363,33100.0
2012-05-21 11:50:00,58.78,58.82,58.73,58.8,41700.0,45.9441,45.9754,45.9051,45.9598,41700.0
2012-05-21 12:00:00,58.81,58.89,58.79,58.8,18500.0,45.9676,46.0301,45.952,45.9598,18500.0
2012-05-21 12:10:00,58.81,58.89,58.78,58.87,91100.0,45.9676,46.0301,45.9441,46.0145,91100.0
2012-05-21 12:20:00,58.88,58.94,58.8,58.8,21100.0,46.0223,46.0692,45.9598,45.9598,21100.0
2012-05-21 12:30:00,58.8,58.88,58.8,58.87,11300.0,45.9598,46.0223,45.9598,46.0145,11300.0
2012-05-21 12:40:00,58.87,58.89,58.76,58.78,9100.0,46.0145,46.0301,45.9285,45.9441,9100.0
2012-05-21 12:50:00,58.79,58.81,58.73,58.73,23300.0,45.952,45.9676,45.9051,45.9051,23300.0
2012-05-21 13:00:00,58.74,58.77,58.72,58.75,21300.0,45.9129,45.9363,45.8972,45.9207,21300.0
2012-05-21 13:10:00,58.74,58.76,58.68,58.7,22000.0,45.9129,45.9285,45.866,45.8816,22000.0
2012-05-21 13:20:00,58.73,58.75,58.67,58.74,14700.0,45.9051,45.9207,45.8582,45.9129,14700.0
2012-05-21 13:30:00,58.72,58.75,58.63,58.64,20300.0,45.8972,45.9207,45.8269,45.8347,20300.0
2012-05-21 13:40:00,58.64,58.76,58.64,58.73,15400.0,45.8347,45.9285,45.8347,45.9051,15400.0
2012-05-21 13:50:00,58.73,58.74,58.66,58.73,33100.0,45.9051,45.9129,45.8504,45.9051,33100.0
2012-05-21 14:00:00,58.74,58.75,58.61,58.69,14000.0,45.9129,45.9207,45.8113,45.8738,14000.0
2012-05-21 14:10:00,58.69,58.76,58.67,58.74,20100.0,45.8738,45.9285,45.8582,45.9129,20100.0
2012-05-21 14:20:00,58.76,58.81,58.71,58.71,17500.0,45.9285,45.9676,45.8894,45.8894,17500.0
2012-05-21 14:30:00,58.71,58.79,58.71,58.77,23200.0,45.8894,45.952,45.8894,45.9363,23200.0
2012-05-21 14:40:00,58.77,58.86,58.77,58.8,19200.0,45.9363,46.0067,45.9363,45.9598,19200.0
2012-05-21 14:50:00,58.78,58.84,58.76,58.81,28700.0,45.9441,45.991,45.9285,45.9676,28700.0
2012-05-21 15:00:00,58.82,58.87,58.8,58.82,17700.0,45.9754,46.0145,45.9598,45.9754,17700.0
2012-05-21 15:10:00,58.8,58.89,58.78,58.88,41000.0,45.9598,46.0301,45.9441,46.0223,41000.0
2012-05-21 15:20:00,58.88,58.99,58.88,58.94,32000.0,46.0223,46.1083,46.0223,46.0692,32000.0
2012-05-21 15:30:00,58.93,58.94,58.87,58.91,39200.0,46.0614,46.0692,46.0145,46.0458,39200.0
2012-05-21 15:40:00,58.92,58.97,58.91,58.97,41600.0,46.0536,46.0927,46.0458,46.0927,41600.0
2012-05-21 15:50:00,58.97,59.01,58.94,58.99,95400.0,46.0927,46.1239,46.0692,46.1083,95400.0
2012-05-22 09:30:00,59.07,59.37,58.89,59.32,47700.0,46.1708,46.4053,46.0301,46.3662,47700.0
2012-05-22 09:40:00,59.32,59.38,59.23,59.3,36300.0,46.3662,46.4131,46.2959,46.3506,36300.0
2012-05-22 09:50:00,59.29,59.39,59.13,59.14,23200.0,46.3428,46.4209,46.2177,46.2255,23200.0
2012-05-22 10:00:00,59.15,59.53,59.11,59.53,32500.0,46.2333,46.5304,46.2021,46.5304,32500.0
2012-05-22 10:10:00,59.52,59.57,59.37,59.37,56400.0,46.5226,46.5616,46.4053,46.4053,56400.0
2012-05-22 10:20:00,59.37,59.4,59.25,59.35,28500.0,46.4053,46.4288,46.3115,46.3897,28500.0
2012-05-22 10:30:00,59.35,59.42,59.25,59.26,28100.0,46.3897,46.4444,46.3115,46.3193,28100.0
2012-05-22 10:40:00,59.26,59.32,59.18,59.26,33500.0,46.3193,46.3662,46.2568,46.3193,33500.0
2012-05-22 10:50:00,59.24,59.25,59.15,59.18,86500.0,46.3037,46.3115,46.2333,46.2568,86500.0
2012-05-22 11:00:00,59.19,59.34,59.19,59.28,28200.0,46.2646,46.3819,46.2646,46.335,28200.0
2012-05-22 11:10:00,59.28,59.3,59.22,59.28,34200.0,46.335,46.3506,46.2881,46.335,34200.0
2012-05-22 11:20:00,59.29,59.38,59.27,59.35,28200.0,46.3428,46.4131,46.3271,46.3897,28200.0
2012-05-22 11:30:00,59.36,59.4,59.33,59.35,34000.0,46.3975,46.4288,46.374,46.3897,34000.0
2012-05-22 11:40:00,59.34,59.35,59.29,59.33,18600.0,46.3819,46.3897,46.3428,46.374,18600.0
2012-05-22 11:50:00,59.33,59.42,59.26,59.28,29700.0,46.374,46.4444,46.3193,46.335,29700.0
2012-05-22 12:00:00,59.27,59.28,59.12,59.14,27300.0,46.3271,46.335,46.2099,46.2255,27300.0
2012-05-22 12:10:00,59.14,59.2,59.12,59.15,19300.0,46.2255,46.2724,46.2099,46.2333,19300.0
2012-05-22 12:20:00,59.17,59.19,59.09,59.11,14200.0,46.249,46.2646,46.1865,46.2021,14200.0
2012-05-22 12:30:00,59.1,59.16,59.1,59.14,19100.0,46.1943,46.2412,46.1943,46.2255,19100.0
2012-05-22 12:40:00,59.15,59.21,59.13,59.2,21800.0,46.2333,46.2802,46.2177,46.2724,21800.0
2012-05-22 12:50:00,59.19,59.21,59.15,59.15,16200.0,46.2646,46.2802,46.2333,46.2333,16200.0
2012-05-22 13:00:00,59.15,59.32,59.15,59.3,18500.0,46.2333,46.3662,46.2333,46.3506,18500.0
2012-05-22 13:10:00,59.3,59.32,59.19,59.19,20000.0,46.3506,46.3662,46.2646,46.2646,20000.0
2012-05-22 13:20:00,59.21,59.26,59.17,59.22,18000.0,46.2802,46.3193,46.249,46.2881,18000.0
2012-05-22 13:30:00,59.22,59.26,59.17,59.22,15400.0,46.2881,46.3193,46.249,46.2881,15400.0
2012-05-22 13:40:00,59.2,59.22,59.15,59.19,24400.0,46.2724,46.2881,46.2333,46.2646,24400.0
2012-05-22 13:50:00,59.2,59.21,59.12,59.19,20500.0,46.2724,46.2802,46.2099,46.2646,20500.0
2012-05-22 14:00:00,59.2,59.29,59.18,59.25,24200.0,46.2724,46.3428,46.2568,46.3115,24200.0
2012-05-22 14:10:00,59.24,59.27,59.16,59.22,27800.0,46.3037,46.3271,46.2412,46.2881,27800.0
2012-05-22 14:20:00,59.23,59.32,59.22,59.29,25500.0,46.2959,46.3662,46.2881,46.3428,25500.0
2012-05-22 14:30:00,59.28,59.32,59.1,59.15,48700.0,46.335,46.3662,46.1943,46.2333,48700.0
2012-05-22 14:40:00,59.15,59.21,59.09,59.18,93900.0,46.2333,46.2802,46.1865,46.2568,93900.0
2012-05-22 14:50:00,59.19,59.25,59.18,59.21,21400.0,46.2646,46.3115,46.2568,46.2802,21400.0
2012-05-22 15:00:00,59.21,59.24,59.15,59.21,25600.0,46.2802,46.3037,46.2333,46.2802,25600.0
2012-05-22 15:10:00,59.22,59.22,59.08,59.09,27500.0,46.2881,46.2881,46.1786,46.1865,27500.0
2012-05-22 15:20:00,59.09,59.12,58.99,58.99,37200.0,46.1865,46.2099,46.1083,46.1083,37200.0
2012-05-22 15:30:00,58.98,59.0,58.87,58.87,69200.0,46.1005,46.1161,46.0145,46.0145,69200.0
2012-05-22 15:40:00,58.87,58.98,58.83,58.84,126400.0,46.0145,46.1005,45.9832,45.991,126400.0
2012-05-22 15:50:00,58.84,59.08,58.83,59.08,131400.0,45.991,46.1786,45.9832,46.1786,131400.0
2012-05-23 09:30:00,58.46,58.49,58.21,58.44,37900.0,46.1226,46.1463,45.9254,46.1068,37900.0
2012-05-23 09:40:00,58.44,58.5,58.31,58.35,22700.0,46.1068,46.1542,46.0043,46.0358,22700.0
2012-05-23 09:50:00,58.32,58.58,58.27,58.51,20900.0,46.0121,46.2173,45.9727,46.162,20900.0
2012-05-23 10:00:00,58.54,58.71,58.21,58.26,27300.0,46.1857,46.3198,45.9254,45.9648,27300.0
2012-05-23 10:10:00,58.26,58.28,58.14,58.17,43300.0,45.9648,45.9806,45.8701,45.8938,43300.0
2012-05-23 10:20:00,58.16,58.17,57.92,57.95,25000.0,45.8859,45.8938,45.6966,45.7202,25000.0
2012-05-23 10:30:00,57.97,57.98,57.84,57.84,18600.0,45.736,45.7439,45.6334,45.6334,18600.0
2012-05-23 10:40:00,57.85,57.88,57.61,57.66,71000.0,45.6413,45.665,45.452,45.4914,71000.0
2012-05-23 10:50:00,57.68,57.92,57.68,57.83,17800.0,45.5072,45.6966,45.5072,45.6256,17800.0
2012-05-23 11:00:00,57.8,58.01,57.79,58.01,22100.0,45.6019,45.7676,45.594,45.7676,22100.0
2012-05-23 11:10:00,58.0,58.01,57.9,57.94,16100.0,45.7597,45.7676,45.6808,45.7123,16100.0
2012-05-23 11:20:00,57.93,57.96,57.84,57.85,16200.0,45.7045,45.7281,45.6334,45.6413,16200.0
2012-05-23 11:30:00,57.86,57.98,57.73,57.83,18300.0,45.6492,45.7439,45.5467,45.6256,18300.0
2012-05-23 11:40:00,57.85,57.96,57.85,57.88,16600.0,45.6413,45.7281,45.6413,45.665,16600.0
2012-05-23 11:50:00,57.89,57.94,57.85,57.86,13500.0,45.6729,45.7123,45.6413,45.6492,13500.0
2012-05-23 12:00:00,57.86,57.87,57.76,57.84,30400.0,45.6492,45.6571,45.5703,45.6334,30400.0
2012-05-23 12:10:00,57.84,57.88,57.82,57.86,12200.0,45.6334,45.665,45.6177,45.6492,12200.0
2012-05-23 12:20:00,57.85,57.85,57.7,57.73,23800.0,45.6413,45.6413,45.523,45.5467,23800.0
2012-05-23 12:30:00,57.73,57.82,57.73,57.82,15900.0,45.5467,45.6177,45.5467,45.6177,15900.0
2012-05-23 12:40:00,57.82,57.85,57.78,57.83,13900.0,45.6177,45.6413,45.5861,45.6256,13900.0
2012-05-23 12:50:00,57.84,57.85,57.74,57.76,14400.0,45.6334,45.6413,45.5545,45.5703,14400.0
2012-05-23 13:00:00,57.77,57.77,57.72,57.75,20800.0,45.5782,45.5782,45.5388,45.5624,20800.0
2012-05-23 13:10:00,57.73,57.77,57.66,57.67,24500.0,45.5467,45.5782,45.4914,45.4993,24500.0
2012-05-23 13:20:00,57.66,57.81,57.66,57.8,20800.0,45.4914,45.6098,45.4914,45.6019,20800.0
2012-05-23 13:30:00,57.81,57.82,57.75,57.78,14700.0,45.6098,45.6177,45.5624,45.5861,14700.0
2012-05-23 13:40:00,57.8,57.89,57.79,57.85,21100.0,45.6019,45.6729,45.594,45.6413,21100.0
2012-05-23 13:50:00,57.84,57.86,57.79,57.86,14600.0,45.6334,45.6492,45.594,45.6492,14600.0
2012-05-23 14:00:00,57.86,57.88,57.75,57.82,19400.0,45.6492,45.665,45.5624,45.6177,19400.0
2012-05-23 14:10:00,57.82,57.82,57.68,57.7,20300.0,45.6177,45.6177,45.5072,45.523,20300.0
2012-05-23 14:20:00,57.69,57.74,57.68,57.68,18200.0,45.5151,45.5545,45.5072,45.5072,18200.0
2012-05-23 14:30:00,57.67,57.8,57.66,57.77,32700.0,45.4993,45.6019,45.4914,45.5782,32700.0
2012-05-23 14:40:00,57.76,57.93,57.75,57.9,39600.0,45.5703,45.7045,45.5624,45.6808,39600.0
2012-05-23 14:50:00,57.92,58.08,57.9,58.08,27200.0,45.6966,45.8228,45.6808,45.8228,27200.0
2012-05-23 15:00:00,58.07,58.23,58.01,58.23,33800.0,45.8149,45.9411,45.7676,45.9411,33800.0
2012-05-23 15:10:00,58.22,58.35,58.2,58.35,33400.0,45.9333,46.0358,45.9175,46.0358,33400.0
2012-05-23 15:20:00,58.35,58.47,58.32,58.4,55500.0,46.0358,46.1305,46.0121,46.0753,55500.0
2012-05-23 15:30:00,58.4,58.67,58.4,58.66,61300.0,46.0753,46.2883,46.0753,46.2804,61300.0
2012-05-23 15:40:00,58.64,58.72,58.58,58.59,102400.0,46.2646,46.3277,46.2173,46.2252,102400.0
2012-05-23 15:50:00,58.6,58.66,58.5,58.64,107300.0,46.2331,46.2804,46.1542,46.2646,107300.0
2012-05-24 09:30:00,59.02,59.06,58.78,58.81,77800.0,46.5644,46.596,46.3751,46.3987,77800.0
2012-05-24 09:40:00,58.81,58.93,58.61,58.61,55100.0,46.3987,46.4934,46.2409,46.2409,55100.0
2012-05-24 09:50:00,58.62,58.77,58.59,58.76,27300.0,46.2488,46.3672,46.2252,46.3593,27300.0
2012-05-24 10:00:00,58.78,58.95,58.74,58.9,27700.0,46.3751,46.5092,46.3435,46.4697,27700.0
2012-05-24 10:10:00,58.87,58.9,58.75,58.85,27300.0,46.4461,46.4697,46.3514,46.4303,27300.0
2012-05-24 10:20:00,58.87,58.91,58.7,58.79,29400.0,46.4461,46.4776,46.312,46.383,29400.0
2012-05-24 10:30:00,58.77,59.07,58.73,59.03,31600.0,46.3672,46.6039,46.3356,46.5723,31600.0
2012-05-24 10:40:00,59.03,59.03,58.83,58.83,17700.0,46.5723,46.5723,46.4145,46.4145,17700.0
2012-05-24 10:50:00,58.85,58.92,58.65,58.72,38300.0,46.4303,46.4855,46.2725,46.3277,38300.0
2012-05-24 11:00:00,58.73,58.76,58.59,58.59,31900.0,46.3356,46.3593,46.2252,46.2252,31900.0
2012-05-24 11:10:00,58.58,58.68,58.56,58.62,26400.0,46.2173,46.2962,46.2015,46.2488,26400.0
2012-05-24 11:20:00,58.61,58.65,58.48,58.5,25200.0,46.2409,46.2725,46.1384,46.1542,25200.0
2012-05-24 11:30:00,58.5,58.5,58.35,58.41,22300.0,46.1542,46.1542,46.0358,46.0832,22300.0
2012-05-24 11:40:00,58.44,58.47,58.35,58.46,27200.0,46.1068,46.1305,46.0358,46.1226,27200.0
2012-05-24 11:50:00,58.46,58.47,58.32,58.37,25100.0,46.1226,46.1305,46.0121,46.0516,25100.0
2012-05-24 12:00:00,58.35,58.37,58.23,58.29,30500.0,46.0358,46.0516,45.9411,45.9885,30500.0
2012-05-24 12:10:00,58.29,58.37,58.21,58.21,19800.0,45.9885,46.0516,45.9254,45.9254,19800.0
2012-05-24 12:20:00,58.24,58.33,58.24,58.25,34100.0,45.949,46.02,45.949,45.9569,34100.0
2012-05-24 12:30:00,58.27,58.37,58.23,58.35,20900.0,45.9727,46.0516,45.9411,46.0358,20900.0
2012-05-24 12:40:00,58.36,58.46,58.31,58.42,112800.0,46.0437,46.1226,46.0043,46.091,112800.0
2012-05-24 12:50:00,58.43,58.45,58.32,58.44,83900.0,46.0989,46.1147,46.0121,46.1068,83900.0
2012-05-24 13:00:00,58.43,58.54,58.43,58.48,20400.0,46.0989,46.1857,46.0989,46.1384,20400.0
2012-05-24 13:10:00,58.47,58.49,58.35,58.39,49500.0,46.1305,46.1463,46.0358,46.0674,49500.0
2012-05-24 13:20:00,58.39,58.44,58.21,58.31,22900.0,46.0674,46.1068,45.9254,46.0043,22900.0
2012-05-24 13:30:00,58.3,58.35,58.24,58.3,21700.0,45.9964,46.0358,45.949,45.9964,21700.0
2012-05-24 13:40:00,58.29,58.36,58.22,58.24,32000.0,45.9885,46.0437,45.9333,45.949,32000.0
2012-05-24 13:50:00,58.25,58.25,58.09,58.15,26200.0,45.9569,45.9569,45.8307,45.878,26200.0
2012-05-24 14:00:00,58.15,58.34,58.15,58.32,21500.0,45.878,46.0279,45.878,46.0121,21500.0
2012-05-24 14:10:00,58.32,58.32,58.19,58.28,16100.0,46.0121,46.0121,45.9096,45.9806,16100.0
2012-05-24 14:20:00,58.28,58.33,58.26,58.32,19100.0,45.9806,46.02,45.9648,46.0121,19100.0
2012-05-24 14:30:00,58.31,58.44,58.29,58.39,25200.0,46.0043,46.1068,45.9885,46.0674,25200.0
2012-05-24 14:40:00,58.38,58.38,58.25,58.35,22700.0,46.0595,46.0595,45.9569,46.0358,22700.0
2012-05-24 14:50:00,58.35,58.43,58.33,58.37,18800.0,46.0358,46.0989,46.02,46.0516,18800.0
2012-05-24 15:00:00,58.38,58.49,58.38,58.43,21200.0,46.0595,46.1463,46.0595,46.0989,21200.0
2012-05-24 15:10:00,58.44,58.44,58.35,58.43,23500.0,46.1068,46.1068,46.0358,46.0989,23500.0
2012-05-24 15:20:00,58.43,58.71,58.41,58.61,56200.0,46.0989,46.3198,46.0832,46.2409,56200.0
2012-05-24 15:30:00,58.62,58.72,58.58,58.6,44100.0,46.2488,46.3277,46.2173,46.2331,44100.0
2012-05-24 15:40:00,58.61,58.75,58.6,58.73,82600.0,46.2409,46.3514,46.2331,46.3356,82600.0
2012-05-24 15:50:00,58.71,58.82,58.7,58.82,106100.0,46.3198,46.4066,46.312,46.4066,106100.0
2012-05-25 09:30:00,58.19,58.98,58.19,58.92,38400.0,45.9096,46.5329,45.9096,46.4855,38400.0
2012-05-25 09:40:00,58.93,59.09,58.76,59.07,24700.0,46.4934,46.6196,46.3593,46.6039,24700.0
2012-05-25 09:50:00,59.09,59.21,59.03,59.19,26500.0,46.6196,46.7143,46.5723,46.6985,26500.0
2012-05-25 10:00:00,59.15,59.16,58.95,58.95,27700.0,46.667,46.6749,46.5092,46.5092,27700.0
2012-05-25 10:10:00,58.95,58.95,58.81,58.95,34100.0,46.5092,46.5092,46.3987,46.5092,34100.0
2012-05-25 10:20:00,58.95,58.97,58.79,58.92,59200.0,46.5092,46.525,46.383,46.4855,59200.0
2012-05-25 10:30:00,58.92,59.08,58.92,59.06,16000.0,46.4855,46.6118,46.4855,46.596,16000.0
2012-05-25 10:40:00,59.06,59.08,58.9,58.92,19100.0,46.596,46.6118,46.4697,46.4855,19100.0
2012-05-25 10:50:00,58.91,58.98,58.82,58.82,28600.0,46.4776,46.5329,46.4066,46.4066,28600.0
2012-05-25 11:00:00,58.81,58.98,58.8,58.95,29400.0,46.3987,46.5329,46.3908,46.5092,29400.0
2012-05-25 11:10:00,58.95,58.96,58.91,58.96,27600.0,46.5092,46.5171,46.4776,46.5171,27600.0
2012-05-25 11:20:00,58.96,59.03,58.93,59.03,26500.0,46.5171,46.5723,46.4934,46.5723,26500.0
2012-05-25 11:30:00,59.02,59.03,58.86,58.87,27300.0,46.5644,46.5723,46.4382,46.4461,27300.0
2012-05-25 11:40:00,58.87,58.9,58.85,58.89,10500.0,46.4461,46.4697,46.4303,46.4619,10500.0
2012-05-25 11:50:00,58.9,58.96,58.87,58.95,17100.0,46.4697,46.5171,46.4461,46.5092,17100.0
2012-05-25 12:00:00,58.94,58.94,58.84,58.9,14800.0,46.5013,46.5013,46.4224,46.4697,14800.0
2012-05-25 12:10:00,58.89,58.89,58.83,58.83,8300.0,46.4619,46.4619,46.4145,46.4145,8300.0
2012-05-25 12:20:00,58.84,58.85,58.74,58.74,13100.0,46.4224,46.4303,46.3435,46.3435,13100.0
2012-05-25 12:30:00,58.74,58.82,58.73,58.8,18000.0,46.3435,46.4066,46.3356,46.3908,18000.0
2012-05-25 12:40:00,58.81,58.81,58.75,58.77,14500.0,46.3987,46.3987,46.3514,46.3672,14500.0
2012-05-25 12:50:00,58.76,58.85,58.75,58.81,11800.0,46.3593,46.4303,46.3514,46.3987,11800.0
2012-05-25 13:00:00,58.8,58.81,58.77,58.81,11400.0,46.3908,46.3987,46.3672,46.3987,11400.0
2012-05-25 13:10:00,58.81,58.83,58.79,58.83,15000.0,46.3987,46.4145,46.383,46.4145,15000.0
2012-05-25 13:20:00,58.82,58.86,58.78,58.8,24200.0,46.4066,46.4382,46.3751,46.3908,24200.0
2012-05-25 13:30:00,58.81,58.81,58.76,58.76,12700.0,46.3987,46.3987,46.3593,46.3593,12700.0
2012-05-25 13:40:00,58.77,58.77,58.75,58.75,10000.0,46.3672,46.3672,46.3514,46.3514,10000.0
2012-05-25 13:50:00,58.75,58.75,58.7,58.74,12500.0,46.3514,46.3514,46.312,46.3435,12500.0
2012-05-25 14:00:00,58.75,58.76,58.72,58.73,15700.0,46.3514,46.3593,46.3277,46.3356,15700.0
2012-05-25 14:10:00,58.73,58.75,58.68,58.68,19300.0,46.3356,46.3514,46.2962,46.2962,19300.0
2012-05-25 14:20:00,58.67,58.67,58.58,58.63,25900.0,46.2883,46.2883,46.2173,46.2567,25900.0
2012-05-25 14:30:00,58.64,58.68,58.6,58.62,14500.0,46.2646,46.2962,46.2331,46.2488,14500.0
2012-05-25 14:40:00,58.61,58.61,58.49,58.54,22400.0,46.2409,46.2409,46.1463,46.1857,22400.0
2012-05-25 14:50:00,58.54,58.6,58.53,58.58,15100.0,46.1857,46.2331,46.1778,46.2173,15100.0
2012-05-25 15:00:00,58.58,58.63,58.56,58.59,20200.0,46.2173,46.2567,46.2015,46.2252,20200.0
2012-05-25 15:10:00,58.59,58.59,58.49,58.5,28000.0,46.2252,46.2252,46.1463,46.1542,28000.0
2012-05-25 15:20:00,58.49,58.5,58.39,58.46,34300.0,46.1463,46.1542,46.0674,46.1226,34300.0
2012-05-25 15:30:00,58.46,58.59,58.43,58.51,59500.0,46.1226,46.2252,46.0989,46.162,59500.0
2012-05-25 15:40:00,58.51,58.57,58.51,58.54,37600.0,46.162,46.2094,46.162,46.1857,37600.0
2012-05-25 15:50:00,58.55,58.55,58.47,58.51,78600.0,46.1936,46.1936,46.1305,46.162,78600.0
2012-05-29 09:30:00,58.69,59.04,58.69,58.79,47800.0,46.3041,46.5802,46.3041,46.383,47800.0
2012-05-29 09:40:00,58.79,59.12,58.78,58.89,34800.0,46.383,46.6433,46.3751,46.4619,34800.0
2012-05-29 09:50:00,58.88,59.0,58.85,58.98,44700.0,46.454,46.5486,46.4303,46.5329,44700.0
2012-05-29 10:00:00,58.94,59.08,58.81,59.0,49600.0,46.5013,46.6118,46.3987,46.5486,49600.0
2012-05-29 10:10:00,59.01,59.21,59.01,59.2,33500.0,46.5565,46.7143,46.5565,46.7064,33500.0
2012-05-29 10:20:00,59.2,59.22,59.01,59.02,18700.0,46.7064,46.7222,46.5565,46.5644,18700.0
2012-05-29 10:30:00,59.02,59.14,59.0,59.04,19800.0,46.5644,46.6591,46.5486,46.5802,19800.0
2012-05-29 10:40:00,59.03,59.08,59.01,59.03,15100.0,46.5723,46.6118,46.5565,46.5723,15100.0
2012-05-29 10:50:00,59.04,59.08,58.99,59.05,15800.0,46.5802,46.6118,46.5407,46.5881,15800.0
2012-05-29 11:00:00,59.04,59.04,58.99,59.01,13300.0,46.5802,46.5802,46.5407,46.5565,13300.0
2012-05-29 11:10:00,59.01,59.01,58.97,58.99,10100.0,46.5565,46.5565,46.525,46.5407,10100.0
2012-05-29 11:20:00,58.99,59.0,58.93,59.0,13200.0,46.5407,46.5486,46.4934,46.5486,13200.0
2012-05-29 11:30:00,59.0,59.02,58.84,58.9,23300.0,46.5486,46.5644,46.4224,46.4697,23300.0
2012-05-29 11:40:00,58.89,58.91,58.78,58.83,27800.0,46.4619,46.4776,46.3751,46.4145,27800.0
2012-05-29 11:50:00,58.84,58.89,58.8,58.8,16000.0,46.4224,46.4619,46.3908,46.3908,16000.0
2012-05-29 12:00:00,58.79,58.88,58.72,58.78,18700.0,46.383,46.454,46.3277,46.3751,18700.0
2012-05-29 12:10:00,58.78,58.85,58.74,58.83,17600.0,46.3751,46.4303,46.3435,46.4145,17600.0
2012-05-29 12:20:00,58.85,58.91,58.8,58.91,14500.0,46.4303,46.4776,46.3908,46.4776,14500.0
2012-05-29 12:30:00,58.93,58.93,58.78,58.79,16400.0,46.4934,46.4934,46.3751,46.383,16400.0
2012-05-29 12:40:00,58.79,58.86,58.79,58.8,11100.0,46.383,46.4382,46.383,46.3908,11100.0
2012-05-29 12:50:00,58.82,58.87,58.78,58.78,13000.0,46.4066,46.4461,46.3751,46.3751,13000.0
2012-05-29 13:00:00,58.76,58.79,58.74,58.79,14200.0,46.3593,46.383,46.3435,46.383,14200.0
2012-05-29 13:10:00,58.79,58.87,58.79,58.84,16300.0,46.383,46.4461,46.383,46.4224,16300.0
2012-05-29 13:20:00,58.84,58.85,58.78,58.78,14600.0,46.4224,46.4303,46.3751,46.3751,14600.0
2012-05-29 13:30:00,58.79,58.89,58.78,58.82,15300.0,46.383,46.4619,46.3751,46.4066,15300.0
2012-05-29 13:40:00,58.84,58.96,58.84,58.92,16700.0,46.4224,46.5171,46.4224,46.4855,16700.0
2012-05-29 13:50:00,58.92,58.93,58.87,58.88,10500.0,46.4855,46.4934,46.4461,46.454,10500.0
2012-05-29 14:00:00,58.87,58.87,58.8,58.82,14800.0,46.4461,46.4461,46.3908,46.4066,14800.0
2012-05-29 14:10:00,58.82,58.92,58.81,58.86,15100.0,46.4066,46.4855,46.3987,46.4382,15100.0
2012-05-29 14:20:00,58.86,58.86,58.8,58.86,11600.0,46.4382,46.4382,46.3908,46.4382,11600.0
2012-05-29 14:30:00,58.87,58.87,58.8,58.8,14200.0,46.4461,46.4461,46.3908,46.3908,14200.0
2012-05-29 14:40:00,58.79,58.86,58.79,58.85,15300.0,46.383,46.4382,46.383,46.4303,15300.0
2012-05-29 14:50:00,58.86,58.92,58.85,58.92,19900.0,46.4382,46.4855,46.4303,46.4855,19900.0
2012-05-29 15:00:00,58.91,58.94,58.84,58.91,27400.0,46.4776,46.5013,46.4224,46.4776,27400.0
2012-05-29 15:10:00,58.92,58.96,58.87,58.87,44700.0,46.4855,46.5171,46.4461,46.4461,44700.0
2012-05-29 15:20:00,58.88,58.91,58.87,58.9,24900.0,46.454,46.4776,46.4461,46.4697,24900.0
2012-05-29 15:30:00,58.91,58.98,58.86,58.96,52100.0,46.4776,46.5329,46.4382,46.5171,52100.0
2012-05-29 15:40:00,58.97,59.09,58.91,59.07,65000.0,46.525,46.6196,46.4776,46.6039,65000.0
2012-05-29 15:50:00,59.07,59.08,58.97,58.98,134300.0,46.6039,46.6118,46.525,46.5329,134300.0
2012-05-30 09:30:00,58.54,58.93,58.53,58.8,38100.0,46.1857,46.4934,46.1778,46.3908,38100.0
2012-05-30 09:40:00,58.81,59.02,58.71,58.85,30200.0,46.3987,46.5644,46.3198,46.4303,30200.0
2012-05-30 09:50:00,58.83,58.93,58.78,58.87,25700.0,46.4145,46.4934,46.3751,46.4461,25700.0
2012-05-30 10:00:00,58.86,58.92,58.68,58.88,25600.0,46.4382,46.4855,46.2962,46.454,25600.0
2012-05-30 10:10:00,58.87,58.87,58.75,58.78,20500.0,46.4461,46.4461,46.3514,46.3751,20500.0
2012-05-30 10:20:00,58.79,58.91,58.73,58.86,28100.0,46.383,46.4776,46.3356,46.4382,28100.0
2012-05-30 10:30:00,58.87,58.94,58.77,58.78,23900.0,46.4461,46.5013,46.3672,46.3751,23900.0
2012-05-30 10:40:00,58.79,58.85,58.77,58.78,14900.0,46.383,46.4303,46.3672,46.3751,14900.0
2012-05-30 10:50:00,58.79,58.83,58.73,58.75,12300.0,46.383,46.4145,46.3356,46.3514,12300.0
2012-05-30 11:00:00,58.74,58.89,58.71,58.89,26400.0,46.3435,46.4619,46.3198,46.4619,26400.0
2012-05-30 11:10:00,58.87,58.94,58.85,58.91,27100.0,46.4461,46.5013,46.4303,46.4776,27100.0
2012-05-30 11:20:00,58.92,58.94,58.83,58.89,19000.0,46.4855,46.5013,46.4145,46.4619,19000.0
2012-05-30 11:30:00,58.89,58.97,58.87,58.93,29700.0,46.4619,46.525,46.4461,46.4934,29700.0
2012-05-30 11:40:00,58.93,59.03,58.9,58.93,28600.0,46.4934,46.5723,46.4697,46.4934,28600.0
2012-05-30 11:50:00,58.93,59.08,58.93,59.05,44200.0,46.4934,46.6118,46.4934,46.5881,44200.0
2012-05-30 12:00:00,59.05,59.16,58.98,59.15,64300.0,46.5881,46.6749,46.5329,46.667,64300.0
2012-05-30 12:10:00,59.14,59.25,59.12,59.22,39100.0,46.6591,46.7459,46.6433,46.7222,39100.0
2012-05-30 12:20:00,59.21,59.23,59.15,59.2,34200.0,46.7143,46.7301,46.667,46.7064,34200.0
2012-05-30 12:30:00,59.18,59.25,59.16,59.24,29100.0,46.6907,46.7459,46.6749,46.738,29100.0
2012-05-30 12:40:00,59.23,59.28,59.2,59.28,14000.0,46.7301,46.7695,46.7064,46.7695,14000.0
2012-05-30 12:50:00,59.27,59.3,59.24,59.26,13600.0,46.7617,46.7853,46.738,46.7538,13600.0
2012-05-30 13:00:00,59.26,59.28,59.15,59.15,23400.0,46.7538,46.7695,46.667,46.667,23400.0
2012-05-30 13:10:00,59.15,59.21,59.15,59.18,16400.0,46.667,46.7143,46.667,46.6907,16400.0
2012-05-30 13:20:00,59.18,59.18,59.09,59.11,16100.0,46.6907,46.6907,46.6196,46.6354,16100.0
2012-05-30 13:30:00,59.11,59.22,59.11,59.22,18500.0,46.6354,46.7222,46.6354,46.7222,18500.0
2012-05-30 13:40:00,59.19,59.23,59.15,59.16,20400.0,46.6985,46.7301,46.667,46.6749,20400.0
2012-05-30 13:50:00,59.17,59.19,59.09,59.12,26300.0,46.6828,46.6985,46.6196,46.6433,26300.0
2012-05-30 14:00:00,59.13,59.18,59.08,59.09,29400.0,46.6512,46.6907,46.6118,46.6196,29400.0
2012-05-30 14:10:00,59.08,59.13,59.05,59.11,22100.0,46.6118,46.6512,46.5881,46.6354,22100.0
2012-05-30 14:20:00,59.1,59.11,59.0,59.03,20600.0,46.6275,46.6354,46.5486,46.5723,20600.0
2012-05-30 14:30:00,59.04,59.07,58.97,58.98,22200.0,46.5802,46.6039,46.525,46.5329,22200.0
2012-05-30 14:40:00,58.99,59.05,58.97,58.97,18900.0,46.5407,46.5881,46.525,46.525,18900.0
2012-05-30 14:50:00,58.98,59.02,58.97,59.01,20600.0,46.5329,46.5644,46.525,46.5565,20600.0
2012-05-30 15:00:00,59.01,59.06,58.91,58.95,30500.0,46.5565,46.596,46.4776,46.5092,30500.0
2012-05-30 15:10:00,58.95,58.95,58.82,58.91,28800.0,46.5092,46.5092,46.4066,46.4776,28800.0
2012-05-30 15:20:00,58.91,58.99,58.87,58.97,52900.0,46.4776,46.5407,46.4461,46.525,52900.0
2012-05-30 15:30:00,58.97,58.97,58.86,58.92,54100.0,46.525,46.525,46.4382,46.4855,54100.0
2012-05-30 15:40:00,58.92,58.98,58.85,58.93,65800.0,46.4855,46.5329,46.4303,46.4934,65800.0
2012-05-30 15:50:00,58.93,59.0,58.84,58.84,120600.0,46.4934,46.5486,46.4224,46.4224,120600.0
2012-05-31 09:30:00,58.89,59.09,58.81,59.01,38500.0,46.4619,46.6196,46.3987,46.5565,38500.0
2012-05-31 09:40:00,59.02,59.11,58.68,58.74,29200.0,46.5644,46.6354,46.2962,46.3435,29200.0
2012-05-31 09:50:00,58.76,58.79,58.64,58.67,18400.0,46.3593,46.383,46.2646,46.2883,18400.0
2012-05-31 10:00:00,58.68,58.82,58.67,58.79,26700.0,46.2962,46.4066,46.2883,46.383,26700.0
2012-05-31 10:10:00,58.77,58.97,58.75,58.93,30200.0,46.3672,46.525,46.3514,46.4934,30200.0
2012-05-31 10:20:00,58.93,59.0,58.9,58.98,24500.0,46.4934,46.5486,46.4697,46.5329,24500.0
2012-05-31 10:30:00,58.98,59.0,58.83,58.87,25500.0,46.5329,46.5486,46.4145,46.4461,25500.0
2012-05-31 10:40:00,58.86,58.9,58.71,58.76,18700.0,46.4382,46.4697,46.3198,46.3593,18700.0
2012-05-31 10:50:00,58.77,58.87,58.72,58.79,17800.0,46.3672,46.4461,46.3277,46.383,17800.0
2012-05-31 11:00:00,58.79,58.84,58.68,58.81,29900.0,46.383,46.4224,46.2962,46.3987,29900.0
2012-05-31 11:10:00,58.8,58.9,58.76,58.85,40800.0,46.3908,46.4697,46.3593,46.4303,40800.0
2012-05-31 11:20:00,58.87,58.92,58.82,58.92,13600.0,46.4461,46.4855,46.4066,46.4855,13600.0
2012-05-31 11:30:00,58.91,59.07,58.89,59.06,19500.0,46.4776,46.6039,46.4619,46.596,19500.0
2012-05-31 11:40:00,59.07,59.08,59.03,59.04,16300.0,46.6039,46.6118,46.5723,46.5802,16300.0
2012-05-31 11:50:00,59.03,59.12,59.03,59.08,24500.0,46.5723,46.6433,46.5723,46.6118,24500.0
2012-05-31 12:00:00,59.08,59.15,59.04,59.12,52400.0,46.6118,46.667,46.5802,46.6433,52400.0
2012-05-31 12:10:00,59.13,59.18,59.08,59.13,22900.0,46.6512,46.6907,46.6118,46.6512,22900.0
2012-05-31 12:20:00,59.13,59.25,59.13,59.2,131000.0,46.6512,46.7459,46.6512,46.7064,131000.0
2012-05-31 12:30:00,59.21,59.21,58.91,58.94,38300.0,46.7143,46.7143,46.4776,46.5013,38300.0
2012-05-31 12:40:00,58.94,59.01,58.91,59.01,19500.0,46.5013,46.5565,46.4776,46.5565,19500.0
2012-05-31 12:50:00,58.99,59.01,58.93,58.93,14400.0,46.5407,46.5565,46.4934,46.4934,14400.0
2012-05-31 13:00:00,58.92,59.16,58.92,59.08,16100.0,46.4855,46.6749,46.4855,46.6118,16100.0
2012-05-31 13:10:00,59.07,59.17,59.06,59.14,10400.0,46.6039,46.6828,46.596,46.6591,10400.0
2012-05-31 13:20:00,59.13,59.15,59.04,59.04,15000.0,46.6512,46.667,46.5802,46.5802,15000.0
2012-05-31 13:30:00,59.03,59.08,58.93,58.97,15300.0,46.5723,46.6118,46.4934,46.525,15300.0
2012-05-31 13:40:00,58.97,59.03,58.93,58.98,14300.0,46.525,46.5723,46.4934,46.5329,14300.0
2012-05-31 13:50:00,58.98,58.99,58.87,58.89,18000.0,46.5329,46.5407,46.4461,46.4619,18000.0
2012-05-31 14:00:00,58.9,59.02,58.87,58.95,25000.0,46.4697,46.5644,46.4461,46.5092,25000.0
2012-05-31 14:10:00,58.95,59.03,58.95,58.97,16900.0,46.5092,46.5723,46.5092,46.525,16900.0
2012-05-31 14:20:00,58.96,59.01,58.88,58.94,19200.0,46.5171,46.5565,46.454,46.5013,19200.0
2012-05-31 14:30:00,58.93,58.98,58.9,58.96,18900.0,46.4934,46.5329,46.4697,46.5171,18900.0
2012-05-31 14:40:00,58.96,59.01,58.93,58.93,30400.0,46.5171,46.5565,46.4934,46.4934,30400.0
2012-05-31 14:50:00,58.92,58.97,58.88,58.96,37900.0,46.4855,46.525,46.454,46.5171,37900.0
2012-05-31 15:00:00,58.94,58.95,58.82,58.87,49700.0,46.5013,46.5092,46.4066,46.4461,49700.0
2012-05-31 15:10:00,58.86,58.94,58.86,58.9,53400.0,46.4382,46.5013,46.4382,46.4697,53400.0
2012-05-31 15:20:00,58.9,59.14,58.9,59.1,28800.0,46.4697,46.6591,46.4697,46.6275,28800.0
2012-05-31 15:30:00,59.11,59.25,59.09,59.18,55500.0,46.6354,46.7459,46.6196,46.6907,55500.0
2012-05-31 15:40:00,59.19,59.21,58.93,58.94,75300.0,46.6985,46.7143,46.4934,46.5013,75300.0
2012-05-31 15:50:00,58.94,58.98,58.74,58.75,267400.0,46.5013,46.5329,46.3435,46.3514,267400.0
2012-06-01 09:30:00,58.15,58.2,57.93,57.98,80600.0,45.878,45.9175,45.7045,45.7439,80600.0
2012-06-01 09:40:00,58.01,58.2,57.97,58.08,35000.0,45.7676,45.9175,45.736,45.8228,35000.0
2012-06-01 09:50:00,58.04,58.1,57.77,57.93,38400.0,45.7912,45.8386,45.5782,45.7045,38400.0
2012-06-01 10:00:00,57.96,58.14,57.86,58.06,45600.0,45.7281,45.8701,45.6492,45.807,45600.0
2012-06-01 10:10:00,58.08,58.12,57.96,58.04,26700.0,45.8228,45.8544,45.7281,45.7912,26700.0
2012-06-01 10:20:00,58.05,58.05,57.86,57.93,20200.0,45.7991,45.7991,45.6492,45.7045,20200.0
2012-06-01 10:30:00,57.94,57.96,57.88,57.95,17000.0,45.7123,45.7281,45.665,45.7202,17000.0
2012-06-01 10:40:00,57.95,58.01,57.93,57.96,19500.0,45.7202,45.7676,45.7045,45.7281,19500.0
2012-06-01 10:50:00,57.98,58.01,57.93,57.94,27600.0,45.7439,45.7676,45.7045,45.7123,27600.0
2012-06-01 11:00:00,57.94,57.94,57.86,57.86,23300.0,45.7123,45.7123,45.6492,45.6492,23300.0
2012-06-01 11:10:00,57.84,57.97,57.83,57.92,20800.0,45.6334,45.736,45.6256,45.6966,20800.0
2012-06-01 11:20:00,57.92,57.93,57.84,57.86,22300.0,45.6966,45.7045,45.6334,45.6492,22300.0
2012-06-01 11:30:00,57.85,57.85,57.72,57.72,43200.0,45.6413,45.6413,45.5388,45.5388,43200.0
2012-06-01 11:40:00,57.71,57.82,57.69,57.77,59500.0,45.5309,45.6177,45.5151,45.5782,59500.0
2012-06-01 11:50:00,57.75,57.82,57.74,57.8,19500.0,45.5624,45.6177,45.5545,45.6019,19500.0
2012-06-01 12:00:00,57.78,57.81,57.74,57.77,23500.0,45.5861,45.6098,45.5545,45.5782,23500.0
2012-06-01 12:10:00,57.75,57.87,57.75,57.81,32000.0,45.5624,45.6571,45.5624,45.6098,32000.0
2012-06-01 12:20:00,57.82,57.83,57.62,57.68,38400.0,45.6177,45.6256,45.4599,45.5072,38400.0
2012-06-01 12:30:00,57.68,57.69,57.62,57.65,19600.0,45.5072,45.5151,45.4599,45.4835,19600.0
2012-06-01 12:40:00,57.63,57.72,57.62,57.7,14000.0,45.4678,45.5388,45.4599,45.523,14000.0
2012-06-01 12:50:00,57.69,57.75,57.68,57.68,10400.0,45.5151,45.5624,45.5072,45.5072,10400.0
2012-06-01 13:00:00,57.69,57.73,57.63,57.7,13700.0,45.5151,45.5467,45.4678,45.523,13700.0
2012-06-01 13:10:00,57.71,57.78,57.7,57.77,12800.0,45.5309,45.5861,45.523,45.5782,12800.0
2012-06-01 13:20:00,57.74,57.77,57.7,57.7,17200.0,45.5545,45.5782,45.523,45.523,17200.0
2012-06-01 13:30:00,57.7,57.71,57.62,57.62,28800.0,45.523,45.5309,45.4599,45.4599,28800.0
2012-06-01 13:40:00,57.62,57.75,57.62,57.72,43700.0,45.4599,45.5624,45.4599,45.5388,43700.0
2012-06-01 13:50:00,57.7,57.72,57.61,57.65,17200.0,45.523,45.5388,45.452,45.4835,17200.0
2012-06-01 14:00:00,57.64,57.64,57.58,57.6,32100.0,45.4757,45.4757,45.4283,45.4441,32100.0
2012-06-01 14:10:00,57.58,57.65,57.56,57.65,40900.0,45.4283,45.4835,45.4125,45.4835,40900.0
2012-06-01 14:20:00,57.66,57.79,57.66,57.74,35900.0,45.4914,45.594,45.4914,45.5545,35900.0
2012-06-01 14:30:00,57.73,57.91,57.73,57.9,51600.0,45.5467,45.6887,45.5467,45.6808,51600.0
2012-06-01 14:40:00,57.91,57.95,57.78,57.8,44400.0,45.6887,45.7202,45.5861,45.6019,44400.0
2012-06-01 14:50:00,57.79,57.83,57.66,57.67,22600.0,45.594,45.6256,45.4914,45.4993,22600.0
2012-06-01 15:00:00,57.67,57.72,57.63,57.66,33500.0,45.4993,45.5388,45.4678,45.4914,33500.0
2012-06-01 15:10:00,57.67,57.76,57.58,57.58,40600.0,45.4993,45.5703,45.4283,45.4283,40600.0
2012-06-01 15:20:00,57.59,57.64,57.55,57.56,39000.0,45.4362,45.4757,45.4046,45.4125,39000.0
2012-06-01 15:30:00,57.57,57.64,57.52,57.53,50100.0,45.4204,45.4757,45.381,45.3889,50100.0
2012-06-01 15:40:00,57.54,57.62,57.51,57.52,64600.0,45.3968,45.4599,45.3731,45.381,64600.0
2012-06-01 15:50:00,57.52,57.58,57.42,57.43,114800.0,45.381,45.4283,45.3021,45.31,114800.0
2012-06-04 09:30:00,57.5,57.76,57.44,57.5,38100.0,45.3652,45.5703,45.3179,45.3652,38100.0
2012-06-04 09:40:00,57.5,57.54,57.39,57.49,22100.0,45.3652,45.3968,45.2784,45.3573,22100.0
2012-06-04 09:50:00,57.5,57.54,57.4,57.5,36700.0,45.3652,45.3968,45.2863,45.3652,36700.0
2012-06-04 10:00:00,57.53,57.65,57.5,57.6,55300.0,45.3889,45.4835,45.3652,45.4441,55300.0
2012-06-04 10:10:00,57.61,57.79,57.61,57.7,51900.0,45.452,45.594,45.452,45.523,51900.0
2012-06-04 10:20:00,57.72,57.78,57.53,57.53,51400.0,45.5388,45.5861,45.3889,45.3889,51400.0
2012-06-04 10:30:00,57.55,57.57,57.4,57.41,29400.0,45.4046,45.4204,45.2863,45.2942,29400.0
2012-06-04 10:40:00,57.43,57.54,57.4,57.54,36200.0,45.31,45.3968,45.2863,45.3968,36200.0
2012-06-04 10:50:00,57.52,57.65,57.52,57.53,29300.0,45.381,45.4835,45.381,45.3889,29300.0
2012-06-04 11:00:00,57.55,57.57,57.47,57.47,37100.0,45.4046,45.4204,45.3415,45.3415,37100.0
2012-06-04 11:10:00,57.47,57.5,57.31,57.31,25000.0,45.3415,45.3652,45.2153,45.2153,25000.0
2012-06-04 11:20:00,57.31,57.55,57.31,57.51,72800.0,45.2153,45.4046,45.2153,45.3731,72800.0
2012-06-04 11:30:00,57.52,57.54,57.45,57.5,33400.0,45.381,45.3968,45.3258,45.3652,33400.0
2012-06-04 11:40:00,57.49,57.53,57.43,57.43,24400.0,45.3573,45.3889,45.31,45.31,24400.0
2012-06-04 11:50:00,57.43,57.43,57.29,57.32,28100.0,45.31,45.31,45.1995,45.2232,28100.0
2012-06-04 12:00:00,57.31,57.36,57.23,57.24,22800.0,45.2153,45.2547,45.1522,45.1601,22800.0
2012-06-04 12:10:00,57.23,57.24,57.04,57.09,31200.0,45.1522,45.1601,45.0023,45.0417,31200.0
2012-06-04 12:20:00,57.09,57.1,57.01,57.03,12400.0,45.0417,45.0496,44.9786,44.9944,12400.0
2012-06-04 12:30:00,57.03,57.1,57.03,57.07,14000.0,44.9944,45.0496,44.9944,45.0259,14000.0
2012-06-04 12:40:00,57.07,57.09,57.05,57.07,8800.0,45.0259,45.0417,45.0102,45.0259,8800.0
2012-06-04 12:50:00,57.07,57.07,56.99,56.99,14600.0,45.0259,45.0259,44.9628,44.9628,14600.0
2012-06-04 13:00:00,57.01,57.07,57.01,57.01,14200.0,44.9786,45.0259,44.9786,44.9786,14200.0
2012-06-04 13:10:00,57.02,57.08,57.0,57.03,13300.0,44.9865,45.0338,44.9707,44.9944,13300.0
2012-06-04 13:20:00,57.0,57.04,56.98,57.04,23000.0,44.9707,45.0023,44.9549,45.0023,23000.0
2012-06-04 13:30:00,57.04,57.21,57.02,57.17,33900.0,45.0023,45.1364,44.9865,45.1048,33900.0
2012-06-04 13:40:00,57.17,57.18,57.05,57.06,26700.0,45.1048,45.1127,45.0102,45.0181,26700.0
2012-06-04 13:50:00,57.06,57.13,56.97,57.09,53000.0,45.0181,45.0733,44.9471,45.0417,53000.0
2012-06-04 14:00:00,57.09,57.09,56.98,57.0,30800.0,45.0417,45.0417,44.9549,44.9707,30800.0
2012-06-04 14:10:00,57.0,57.16,57.0,57.11,33200.0,44.9707,45.097,44.9707,45.0575,33200.0
2012-06-04 14:20:00,57.11,57.21,57.1,57.2,39400.0,45.0575,45.1364,45.0496,45.1285,39400.0
2012-06-04 14:30:00,57.21,57.38,57.15,57.35,33400.0,45.1364,45.2705,45.0891,45.2469,33400.0
2012-06-04 14:40:00,57.33,57.34,57.28,57.29,23600.0,45.2311,45.239,45.1916,45.1995,23600.0
2012-06-04 14:50:00,57.29,57.32,57.17,57.17,26200.0,45.1995,45.2232,45.1048,45.1048,26200.0
2012-06-04 15:00:00,57.17,57.19,57.02,57.03,56700.0,45.1048,45.1206,44.9865,44.9944,56700.0
2012-06-04 15:10:00,57.02,57.02,56.91,57.01,51200.0,44.9865,44.9865,44.8997,44.9786,51200.0
2012-06-04 15:20:00,57.0,57.05,56.95,57.01,65400.0,44.9707,45.0102,44.9313,44.9786,65400.0
2012-06-04 15:30:00,57.0,57.02,56.9,56.98,73500.0,44.9707,44.9865,44.8918,44.9549,73500.0
2012-06-04 15:40:00,56.99,57.11,56.95,57.11,87600.0,44.9628,45.0575,44.9313,45.0575,87600.0
2012-06-04 15:50:00,57.11,57.19,57.08,57.1,140100.0,45.0575,45.1206,45.0338,45.0496,140100.0
2012-06-05 09:30:00,56.94,56.98,56.59,56.8,42400.0,44.9234,44.9549,44.6472,44.8129,42400.0
2012-06-05 09:40:00,56.8,56.94,56.8,56.93,51700.0,44.8129,44.9234,44.8129,44.9155,51700.0
2012-06-05 09:50:00,56.93,57.06,56.87,57.03,53800.0,44.9155,45.0181,44.8682,44.9944,53800.0
2012-06-05 10:00:00,56.98,57.32,56.98,57.3,50500.0,44.9549,45.2232,44.9549,45.2074,50500.0
2012-06-05 10:10:00,57.3,57.3,57.05,57.07,18800.0,45.2074,45.2074,45.0102,45.0259,18800.0
2012-06-05 10:20:00,57.08,57.29,57.07,57.21,31400.0,45.0338,45.1995,45.0259,45.1364,31400.0
2012-06-05 10:30:00,57.23,57.24,57.11,57.14,39600.0,45.1522,45.1601,45.0575,45.0812,39600.0
2012-06-05 10:40:00,57.14,57.14,57.05,57.1,57100.0,45.0812,45.0812,45.0102,45.0496,57100.0
2012-06-05 10:50:00,57.1,57.15,57.06,57.09,46700.0,45.0496,45.0891,45.0181,45.0417,46700.0
2012-06-05 11:00:00,57.11,57.18,57.08,57.18,27400.0,45.0575,45.1127,45.0338,45.1127,27400.0
2012-06-05 11:10:00,57.18,57.23,57.18,57.23,48400.0,45.1127,45.1522,45.1127,45.1522,48400.0
2012-06-05 11:20:00,57.24,57.35,57.24,57.28,34000.0,45.1601,45.2469,45.1601,45.1916,34000.0
2012-06-05 11:30:00,57.3,57.31,57.14,57.16,15200.0,45.2074,45.2153,45.0812,45.097,15200.0
2012-06-05 11:40:00,57.18,57.19,57.09,57.13,18000.0,45.1127,45.1206,45.0417,45.0733,18000.0
2012-06-05 11:50:00,57.12,57.14,57.06,57.06,13900.0,45.0654,45.0812,45.0181,45.0181,13900.0
2012-06-05 12:00:00,57.08,57.2,57.08,57.16,27800.0,45.0338,45.1285,45.0338,45.097,27800.0
2012-06-05 12:10:00,57.16,57.22,57.1,57.18,14700.0,45.097,45.1443,45.0496,45.1127,14700.0
2012-06-05 12:20:00,57.2,57.22,57.13,57.18,31800.0,45.1285,45.1443,45.0733,45.1127,31800.0
2012-06-05 12:30:00,57.2,57.32,57.19,57.27,28200.0,45.1285,45.2232,45.1206,45.1837,28200.0
2012-06-05 12:40:00,57.27,57.28,57.1,57.11,19500.0,45.1837,45.1916,45.0496,45.0575,19500.0
2012-06-05 12:50:00,57.1,57.18,57.09,57.15,15200.0,45.0496,45.1127,45.0417,45.0891,15200.0
2012-06-05 13:00:00,57.13,57.15,57.07,57.1,30200.0,45.0733,45.0891,45.0259,45.0496,30200.0
2012-06-05 13:10:00,57.1,57.16,57.05,57.1,20000.0,45.0496,45.097,45.0102,45.0496,20000.0
2012-06-05 13:20:00,57.1,57.16,57.08,57.13,21600.0,45.0496,45.097,45.0338,45.0733,21600.0
2012-06-05 13:30:00,57.13,57.18,57.09,57.18,14700.0,45.0733,45.1127,45.0417,45.1127,14700.0
2012-06-05 13:40:00,57.18,57.2,57.14,57.2,26400.0,45.1127,45.1285,45.0812,45.1285,26400.0
2012-06-05 13:50:00,57.2,57.24,57.16,57.19,50200.0,45.1285,45.1601,45.097,45.1206,50200.0
2012-06-05 14:00:00,57.19,57.21,57.13,57.2,25800.0,45.1206,45.1364,45.0733,45.1285,25800.0
2012-06-05 14:10:00,57.2,57.27,57.17,57.22,28400.0,45.1285,45.1837,45.1048,45.1443,28400.0
2012-06-05 14:20:00,57.24,57.28,57.19,57.27,18600.0,45.1601,45.1916,45.1206,45.1837,18600.0
2012-06-05 14:30:00,57.28,57.29,57.22,57.24,20500.0,45.1916,45.1995,45.1443,45.1601,20500.0
2012-06-05 14:40:00,57.24,57.29,57.23,57.28,21400.0,45.1601,45.1995,45.1522,45.1916,21400.0
2012-06-05 14:50:00,57.28,57.32,57.25,57.28,15600.0,45.1916,45.2232,45.168,45.1916,15600.0
2012-06-05 15:00:00,57.28,57.34,57.27,57.3,27600.0,45.1916,45.239,45.1837,45.2074,27600.0
2012-06-05 15:10:00,57.3,57.34,57.25,57.34,28400.0,45.2074,45.239,45.168,45.239,28400.0
2012-06-05 15:20:00,57.35,57.39,57.34,57.36,29100.0,45.2469,45.2784,45.239,45.2547,29100.0
2012-06-05 15:30:00,57.37,57.4,57.31,57.38,38600.0,45.2626,45.2863,45.2153,45.2705,38600.0
2012-06-05 15:40:00,57.39,57.41,57.31,57.37,36700.0,45.2784,45.2942,45.2153,45.2626,36700.0
2012-06-05 15:50:00,57.38,57.4,57.29,57.29,73500.0,45.2705,45.2863,45.1995,45.1995,73500.0
2012-06-06 09:30:00,57.6,58.0,57.32,57.91,52000.0,45.4441,45.7597,45.2232,45.6887,52000.0
2012-06-06 09:40:00,57.94,58.0,57.87,57.92,27600.0,45.7123,45.7597,45.6571,45.6966,27600.0
2012-06-06 09:50:00,57.92,58.11,57.92,58.01,23000.0,45.6966,45.8465,45.6966,45.7676,23000.0
2012-06-06 10:00:00,58.05,58.15,58.0,58.14,25800.0,45.7991,45.878,45.7597,45.8701,25800.0
2012-06-06 10:10:00,58.14,58.15,57.95,57.98,24800.0,45.8701,45.878,45.7202,45.7439,24800.0
2012-06-06 10:20:00,57.97,58.1,57.95,58.09,17500.0,45.736,45.8386,45.7202,45.8307,17500.0
2012-06-06 10:30:00,58.08,58.09,58.0,58.01,23600.0,45.8228,45.8307,45.7597,45.7676,23600.0
2012-06-06 10:40:00,58.01,58.13,58.01,58.12,18600.0,45.7676,45.8622,45.7676,45.8544,18600.0
2012-06-06 10:50:00,58.11,58.24,58.1,58.2,19300.0,45.8465,45.949,45.8386,45.9175,19300.0
2012-06-06 11:00:00,58.2,58.24,58.18,58.24,27600.0,45.9175,45.949,45.9017,45.949,27600.0
2012-06-06 11:10:00,58.23,58.24,58.12,58.19,46100.0,45.9411,45.949,45.8544,45.9096,46100.0
2012-06-06 11:20:00,58.18,58.22,58.17,58.2,31200.0,45.9017,45.9333,45.8938,45.9175,31200.0
2012-06-06 11:30:00,58.19,58.23,58.17,58.23,20500.0,45.9096,45.9411,45.8938,45.9411,20500.0
2012-06-06 11:40:00,58.22,58.32,58.22,58.29,22700.0,45.9333,46.0121,45.9333,45.9885,22700.0
2012-06-06 11:50:00,58.29,58.29,58.14,58.22,41600.0,45.9885,45.9885,45.8701,45.9333,41600.0
2012-06-06 12:00:00,58.23,58.27,58.19,58.27,29800.0,45.9411,45.9727,45.9096,45.9727,29800.0
2012-06-06 12:10:00,58.26,58.32,58.26,58.31,20200.0,45.9648,46.0121,45.9648,46.0043,20200.0
2012-06-06 12:20:00,58.32,58.35,58.29,58.32,18600.0,46.0121,46.0358,45.9885,46.0121,18600.0
2012-06-06 12:30:00,58.32,58.37,58.28,58.35,32600.0,46.0121,46.0516,45.9806,46.0358,32600.0
2012-06-06 12:40:00,58.34,58.44,58.33,58.44,20000.0,46.0279,46.1068,46.02,46.1068,20000.0
2012-06-06 12:50:00,58.43,58.43,58.37,58.42,15400.0,46.0989,46.0989,46.0516,46.091,15400.0
2012-06-06 13:00:00,58.42,58.42,58.38,58.42,19900.0,46.091,46.091,46.0595,46.091,19900.0
2012-06-06 13:10:00,58.42,58.44,58.39,58.41,18500.0,46.091,46.1068,46.0674,46.0832,18500.0
2012-06-06 13:20:00,58.41,58.52,58.38,58.51,38600.0,46.0832,46.1699,46.0595,46.162,38600.0
2012-06-06 13:30:00,58.51,58.51,58.43,58.44,19100.0,46.162,46.162,46.0989,46.1068,19100.0
2012-06-06 13:40:00,58.45,58.49,58.41,58.49,24500.0,46.1147,46.1463,46.0832,46.1463,24500.0
2012-06-06 13:50:00,58.49,58.54,58.46,58.52,23400.0,46.1463,46.1857,46.1226,46.1699,23400.0
2012-06-06 14:00:00,58.52,58.59,58.49,58.49,28500.0,46.1699,46.2252,46.1463,46.1463,28500.0
2012-06-06 14:10:00,58.5,58.52,58.42,58.49,25300.0,46.1542,46.1699,46.091,46.1463,25300.0
2012-06-06 14:20:00,58.47,58.48,58.42,58.45,28900.0,46.1305,46.1384,46.091,46.1147,28900.0
2012-06-06 14:30:00,58.45,58.5,58.43,58.43,55100.0,46.1147,46.1542,46.0989,46.0989,55100.0
2012-06-06 14:40:00,58.43,58.44,58.39,58.39,47900.0,46.0989,46.1068,46.0674,46.0674,47900.0
2012-06-06 14:50:00,58.4,58.41,58.35,58.35,48600.0,46.0753,46.0832,46.0358,46.0358,48600.0
2012-06-06 15:00:00,58.35,58.37,58.34,58.34,53200.0,46.0358,46.0516,46.0279,46.0279,53200.0
2012-06-06 15:10:00,58.35,58.37,58.25,58.26,73400.0,46.0358,46.0516,45.9569,45.9648,73400.0
2012-06-06 15:20:00,58.25,58.32,58.25,58.26,83400.0,45.9569,46.0121,45.9569,45.9648,83400.0
2012-06-06 15:30:00,58.26,58.33,58.23,58.29,107600.0,45.9648,46.02,45.9411,45.9885,107600.0
2012-06-06 15:40:00,58.29,58.58,58.27,58.55,123400.0,45.9885,46.2173,45.9727,46.1936,123400.0
2012-06-06 15:50:00,58.54,58.62,58.5,58.6,261800.0,46.1857,46.2488,46.1542,46.2331,261800.0
2012-06-07 09:30:00,59.2,59.81,59.17,59.74,66400.0,46.7064,47.1877,46.6828,47.1325,66400.0
2012-06-07 09:40:00,59.74,59.86,59.6,59.85,31900.0,47.1325,47.2271,47.022,47.2193,31900.0
2012-06-07 09:50:00,59.86,59.91,59.7,59.7,41500.0,47.2271,47.2666,47.1009,47.1009,41500.0
2012-06-07 10:00:00,59.72,59.79,59.61,59.61,40100.0,47.1167,47.1719,47.0299,47.0299,40100.0
2012-06-07 10:10:00,59.59,59.71,59.58,59.6,36500.0,47.0141,47.1088,47.0062,47.022,36500.0
2012-06-07 10:20:00,59.59,59.75,59.58,59.69,34700.0,47.0141,47.1404,47.0062,47.093,34700.0
2012-06-07 10:30:00,59.69,59.69,59.52,59.61,28300.0,47.093,47.093,46.9589,47.0299,28300.0
2012-06-07 10:40:00,59.6,59.72,59.5,59.53,41400.0,47.022,47.1167,46.9431,46.9668,41400.0
2012-06-07 10:50:00,59.53,59.76,59.53,59.76,19900.0,46.9668,47.1482,46.9668,47.1482,19900.0
2012-06-07 11:00:00,59.75,59.79,59.66,59.71,19600.0,47.1404,47.1719,47.0694,47.1088,19600.0
2012-06-07 11:10:00,59.69,59.71,59.58,59.58,18300.0,47.093,47.1088,47.0062,47.0062,18300.0
2012-06-07 11:20:00,59.59,59.73,59.59,59.66,14200.0,47.0141,47.1246,47.0141,47.0694,14200.0
2012-06-07 11:30:00,59.65,59.82,59.63,59.82,13500.0,47.0615,47.1956,47.0457,47.1956,13500.0
2012-06-07 11:40:00,59.81,59.85,59.79,59.84,15100.0,47.1877,47.2193,47.1719,47.2114,15100.0
2012-06-07 11:50:00,59.84,59.88,59.76,59.8,27300.0,47.2114,47.2429,47.1482,47.1798,27300.0
2012-06-07 12:00:00,59.79,59.8,59.68,59.76,44200.0,47.1719,47.1798,47.0851,47.1482,44200.0
2012-06-07 12:10:00,59.77,59.92,59.75,59.84,27400.0,47.1561,47.2745,47.1404,47.2114,27400.0
2012-06-07 12:20:00,59.83,59.89,59.8,59.82,79000.0,47.2035,47.2508,47.1798,47.1956,79000.0
2012-06-07 12:30:00,59.81,59.83,59.76,59.79,13500.0,47.1877,47.2035,47.1482,47.1719,13500.0
2012-06-07 12:40:00,59.8,59.83,59.72,59.82,23500.0,47.1798,47.2035,47.1167,47.1956,23500.0
2012-06-07 12:50:00,59.82,59.86,59.78,59.8,13200.0,47.1956,47.2271,47.164,47.1798,13200.0
2012-06-07 13:00:00,59.8,59.81,59.73,59.75,14500.0,47.1798,47.1877,47.1246,47.1404,14500.0
2012-06-07 13:10:00,59.75,59.87,59.75,59.84,17200.0,47.1404,47.235,47.1404,47.2114,17200.0
2012-06-07 13:20:00,59.85,59.88,59.82,59.87,16600.0,47.2193,47.2429,47.1956,47.235,16600.0
2012-06-07 13:30:00,59.86,59.87,59.8,59.8,19100.0,47.2271,47.235,47.1798,47.1798,19100.0
2012-06-07 13:40:00,59.81,59.84,59.75,59.75,20700.0,47.1877,47.2114,47.1404,47.1404,20700.0
2012-06-07 13:50:00,59.77,59.77,59.7,59.73,22300.0,47.1561,47.1561,47.1009,47.1246,22300.0
2012-06-07 14:00:00,59.72,59.76,59.7,59.72,23600.0,47.1167,47.1482,47.1009,47.1167,23600.0
2012-06-07 14:10:00,59.71,59.78,59.7,59.77,20500.0,47.1088,47.164,47.1009,47.1561,20500.0
2012-06-07 14:20:00,59.76,59.77,59.71,59.72,18200.0,47.1482,47.1561,47.1088,47.1167,18200.0
2012-06-07 14:30:00,59.72,59.73,59.67,59.67,23000.0,47.1167,47.1246,47.0772,47.0772,23000.0
2012-06-07 14:40:00,59.68,59.72,59.66,59.68,22400.0,47.0851,47.1167,47.0694,47.0851,22400.0
2012-06-07 14:50:00,59.69,59.69,59.63,59.65,30100.0,47.093,47.093,47.0457,47.0615,30100.0
2012-06-07 15:00:00,59.65,59.66,59.57,59.62,40200.0,47.0615,47.0694,46.9983,47.0378,40200.0
2012-06-07 15:10:00,59.62,59.65,59.51,59.54,41600.0,47.0378,47.0615,46.951,46.9747,41600.0
2012-06-07 15:20:00,59.53,59.56,59.48,59.51,34900.0,46.9668,46.9905,46.9273,46.951,34900.0
2012-06-07 15:30:00,59.5,59.52,59.4,59.41,63100.0,46.9431,46.9589,46.8642,46.8721,63100.0
2012-06-07 15:40:00,59.4,59.48,59.37,59.43,82500.0,46.8642,46.9273,46.8406,46.8879,82500.0
2012-06-07 15:50:00,59.42,59.43,59.31,59.37,129400.0,46.88,46.8879,46.7932,46.8406,129400.0
2012-06-08 09:30:00,59.13,59.52,59.13,59.36,57200.0,46.6512,46.9589,46.6512,46.8327,57200.0
2012-06-08 09:40:00,59.33,59.33,59.17,59.17,27100.0,46.809,46.809,46.6828,46.6828,27100.0
2012-06-08 09:50:00,59.18,59.28,59.11,59.16,22700.0,46.6907,46.7695,46.6354,46.6749,22700.0
2012-06-08 10:00:00,59.18,59.22,59.09,59.1,31000.0,46.6907,46.7222,46.6196,46.6275,31000.0
2012-06-08 10:10:00,59.11,59.11,59.03,59.04,33700.0,46.6354,46.6354,46.5723,46.5802,33700.0
2012-06-08 10:20:00,59.04,59.21,59.01,59.21,16200.0,46.5802,46.7143,46.5565,46.7143,16200.0
2012-06-08 10:30:00,59.22,59.27,59.18,59.24,18200.0,46.7222,46.7617,46.6907,46.738,18200.0
2012-06-08 10:40:00,59.25,59.49,59.19,59.49,19900.0,46.7459,46.9352,46.6985,46.9352,19900.0
2012-06-08 10:50:00,59.47,59.48,59.37,59.46,15500.0,46.9195,46.9273,46.8406,46.9116,15500.0
2012-06-08 11:00:00,59.46,59.46,59.3,59.34,16200.0,46.9116,46.9116,46.7853,46.8169,16200.0
2012-06-08 11:10:00,59.36,59.38,59.28,59.3,31900.0,46.8327,46.8484,46.7695,46.7853,31900.0
2012-06-08 11:20:00,59.32,59.43,59.32,59.36,18700.0,46.8011,46.8879,46.8011,46.8327,18700.0
2012-06-08 11:30:00,59.37,59.5,59.37,59.48,14500.0,46.8406,46.9431,46.8406,46.9273,14500.0
2012-06-08 11:40:00,59.48,59.48,59.42,59.45,9200.0,46.9273,46.9273,46.88,46.9037,9200.0
2012-06-08 11:50:00,59.46,59.48,59.37,59.37,35300.0,46.9116,46.9273,46.8406,46.8406,35300.0
2012-06-08 12:00:00,59.38,59.46,59.37,59.41,22600.0,46.8484,46.9116,46.8406,46.8721,22600.0
2012-06-08 12:10:00,59.43,59.44,59.4,59.43,6700.0,46.8879,46.8958,46.8642,46.8879,6700.0
2012-06-08 12:20:00,59.43,59.44,59.39,59.42,13000.0,46.8879,46.8958,46.8563,46.88,13000.0
2012-06-08 12:30:00,59.42,59.53,59.42,59.47,24900.0,46.88,46.9668,46.88,46.9195,24900.0
2012-06-08 12:40:00,59.48,59.55,59.48,59.53,14000.0,46.9273,46.9826,46.9273,46.9668,14000.0
2012-06-08 12:50:00,59.56,59.56,59.51,59.55,10400.0,46.9905,46.9905,46.951,46.9826,10400.0
2012-06-08 13:00:00,59.56,59.66,59.55,59.65,15100.0,46.9905,47.0694,46.9826,47.0615,15100.0
2012-06-08 13:10:00,59.66,59.69,59.62,59.65,17000.0,47.0694,47.093,47.0378,47.0615,17000.0
2012-06-08 13:20:00,59.64,59.71,59.64,59.67,20600.0,47.0536,47.1088,47.0536,47.0772,20600.0
2012-06-08 13:30:00,59.67,59.73,59.65,59.68,24800.0,47.0772,47.1246,47.0615,47.0851,24800.0
2012-06-08 13:40:00,59.67,59.68,59.63,59.68,20700.0,47.0772,47.0851,47.0457,47.0851,20700.0
2012-06-08 13:50:00,59.68,59.7,59.63,59.63,17200.0,47.0851,47.1009,47.0457,47.0457,17200.0
2012-06-08 14:00:00,59.63,59.63,59.55,59.6,19100.0,47.0457,47.0457,46.9826,47.022,19100.0
2012-06-08 14:10:00,59.6,59.6,59.54,59.55,12300.0,47.022,47.022,46.9747,46.9826,12300.0
2012-06-08 14:20:00,59.55,59.62,59.54,59.6,14700.0,46.9826,47.0378,46.9747,47.022,14700.0
2012-06-08 14:30:00,59.6,59.71,59.58,59.69,25400.0,47.022,47.1088,47.0062,47.093,25400.0
2012-06-08 14:40:00,59.69,59.72,59.64,59.64,16600.0,47.093,47.1167,47.0536,47.0536,16600.0
2012-06-08 14:50:00,59.64,59.69,59.61,59.64,31700.0,47.0536,47.093,47.0299,47.0536,31700.0
2012-06-08 15:00:00,59.63,59.65,59.61,59.62,19300.0,47.0457,47.0615,47.0299,47.0378,19300.0
2012-06-08 15:10:00,59.63,59.71,59.62,59.68,31100.0,47.0457,47.1088,47.0378,47.0851,31100.0
2012-06-08 15:20:00,59.69,59.7,59.65,59.66,27100.0,47.093,47.1009,47.0615,47.0694,27100.0
2012-06-08 15:30:00,59.66,59.67,59.59,59.63,46700.0,47.0694,47.0772,47.0141,47.0457,46700.0
2012-06-08 15:40:00,59.63,59.74,59.61,59.74,95000.0,47.0457,47.1325,47.0299,47.1325,95000.0
2012-06-08 15:50:00,59.74,59.76,59.67,59.75,166600.0,47.1325,47.1482,47.0772,47.1404,166600.0
2012-06-11 09:30:00,60.12,60.33,59.76,59.9,45000.0,47.4323,47.598,47.1482,47.2587,45000.0
2012-06-11 09:40:00,59.92,60.02,59.75,59.98,34300.0,47.2745,47.3534,47.1404,47.3218,34300.0
2012-06-11 09:50:00,59.94,60.0,59.8,59.86,21800.0,47.2903,47.3376,47.1798,47.2271,21800.0
2012-06-11 10:00:00,59.86,59.95,59.72,59.85,35600.0,47.2271,47.2982,47.1167,47.2193,35600.0
2012-06-11 10:10:00,59.87,59.93,59.8,59.84,25000.0,47.235,47.2824,47.1798,47.2114,25000.0
2012-06-11 10:20:00,59.82,59.93,59.81,59.81,27400.0,47.1956,47.2824,47.1877,47.1877,27400.0
2012-06-11 10:30:00,59.81,59.88,59.79,59.8,44800.0,47.1877,47.2429,47.1719,47.1798,44800.0
2012-06-11 10:40:00,59.81,59.81,59.71,59.73,38100.0,47.1877,47.1877,47.1088,47.1246,38100.0
2012-06-11 10:50:00,59.72,59.78,59.68,59.73,14000.0,47.1167,47.164,47.0851,47.1246,14000.0
2012-06-11 11:00:00,59.73,59.74,59.66,59.7,16100.0,47.1246,47.1325,47.0694,47.1009,16100.0
2012-06-11 11:10:00,59.7,59.76,59.66,59.72,21800.0,47.1009,47.1482,47.0694,47.1167,21800.0
2012-06-11 11:20:00,59.72,59.8,59.7,59.78,22800.0,47.1167,47.1798,47.1009,47.164,22800.0
2012-06-11 11:30:00,59.77,59.87,59.76,59.86,16700.0,47.1561,47.235,47.1482,47.2271,16700.0
2012-06-11 11:40:00,59.88,59.91,59.82,59.84,13300.0,47.2429,47.2666,47.1956,47.2114,13300.0
2012-06-11 11:50:00,59.85,59.86,59.7,59.84,24400.0,47.2193,47.2271,47.1009,47.2114,24400.0
2012-06-11 12:00:00,59.83,59.85,59.72,59.73,17600.0,47.2035,47.2193,47.1167,47.1246,17600.0
2012-06-11 12:10:00,59.75,59.79,59.62,59.66,23800.0,47.1404,47.1719,47.0378,47.0694,23800.0
2012-06-11 12:20:00,59.68,59.73,59.65,59.65,11700.0,47.0851,47.1246,47.0615,47.0615,11700.0
2012-06-11 12:30:00,59.65,59.69,59.59,59.64,31400.0,47.0615,47.093,47.0141,47.0536,31400.0
2012-06-11 12:40:00,59.65,59.7,59.61,59.68,14200.0,47.0615,47.1009,47.0299,47.0851,14200.0
2012-06-11 12:50:00,59.7,59.75,59.67,59.74,14400.0,47.1009,47.1404,47.0772,47.1325,14400.0
2012-06-11 13:00:00,59.74,59.8,59.71,59.79,15100.0,47.1325,47.1798,47.1088,47.1719,15100.0
2012-06-11 13:10:00,59.79,59.9,59.79,59.86,20600.0,47.1719,47.2587,47.1719,47.2271,20600.0
2012-06-11 13:20:00,59.86,59.88,59.75,59.79,14200.0,47.2271,47.2429,47.1404,47.1719,14200.0
2012-06-11 13:30:00,59.77,59.81,59.72,59.72,11600.0,47.1561,47.1877,47.1167,47.1167,11600.0
2012-06-11 13:40:00,59.74,59.75,59.67,59.67,12000.0,47.1325,47.1404,47.0772,47.0772,12000.0
2012-06-11 13:50:00,59.69,59.72,59.67,59.72,15700.0,47.093,47.1167,47.0772,47.1167,15700.0
2012-06-11 14:00:00,59.73,59.73,59.59,59.61,39700.0,47.1246,47.1246,47.0141,47.0299,39700.0
2012-06-11 14:10:00,59.61,59.64,59.55,59.56,17000.0,47.0299,47.0536,46.9826,46.9905,17000.0
2012-06-11 14:20:00,59.56,59.62,59.55,59.57,17500.0,46.9905,47.0378,46.9826,46.9983,17500.0
2012-06-11 14:30:00,59.57,59.63,59.57,59.61,17200.0,46.9983,47.0457,46.9983,47.0299,17200.0
2012-06-11 14:40:00,59.6,59.65,59.56,59.62,18800.0,47.022,47.0615,46.9905,47.0378,18800.0
2012-06-11 14:50:00,59.63,59.7,59.56,59.65,74900.0,47.0457,47.1009,46.9905,47.0615,74900.0
2012-06-11 15:00:00,59.66,59.68,59.62,59.62,19800.0,47.0694,47.0851,47.0378,47.0378,19800.0
2012-06-11 15:10:00,59.63,59.64,59.55,59.58,36500.0,47.0457,47.0536,46.9826,47.0062,36500.0
2012-06-11 15:20:00,59.57,59.58,59.53,59.55,21800.0,46.9983,47.0062,46.9668,46.9826,21800.0
2012-06-11 15:30:00,59.56,59.63,59.55,59.62,38000.0,46.9905,47.0457,46.9826,47.0378,38000.0
2012-06-11 15:40:00,59.62,59.66,59.38,59.38,52400.0,47.0378,47.0694,46.8484,46.8484,52400.0
2012-06-11 15:50:00,59.37,59.41,59.22,59.29,109900.0,46.8406,46.8721,46.7222,46.7774,109900.0
2012-06-12 09:30:00,59.58,59.86,59.32,59.55,123200.0,47.0062,47.2271,46.8011,46.9826,123200.0
2012-06-12 09:40:00,59.53,59.66,59.5,59.59,198800.0,46.9668,47.0694,46.9431,47.0141,198800.0
2012-06-12 09:50:00,59.6,59.75,59.57,59.67,44900.0,47.022,47.1404,46.9983,47.0772,44900.0
2012-06-12 10:00:00,59.7,59.86,59.57,59.64,38800.0,47.1009,47.2271,46.9983,47.0536,38800.0
2012-06-12 10:10:00,59.65,59.65,59.54,59.58,29900.0,47.0615,47.0615,46.9747,47.0062,29900.0
2012-06-12 10:20:00,59.59,59.63,59.44,59.45,26400.0,47.0141,47.0457,46.8958,46.9037,26400.0
2012-06-12 10:30:00,59.48,59.49,59.38,59.42,20900.0,46.9273,46.9352,46.8484,46.88,20900.0
2012-06-12 10:40:00,59.39,59.66,59.39,59.61,24900.0,46.8563,47.0694,46.8563,47.0299,24900.0
2012-06-12 10:50:00,59.62,59.63,59.51,59.59,23600.0,47.0378,47.0457,46.951,47.0141,23600.0
2012-06-12 11:00:00,59.6,59.7,59.58,59.66,17100.0,47.022,47.1009,47.0062,47.0694,17100.0
2012-06-12 11:10:00,59.66,59.77,59.65,59.74,19800.0,47.0694,47.1561,47.0615,47.1325,19800.0
2012-06-12 11:20:00,59.76,59.9,59.74,59.8,31300.0,47.1482,47.2587,47.1325,47.1798,31300.0
2012-06-12 11:30:00,59.8,59.92,59.8,59.87,69600.0,47.1798,47.2745,47.1798,47.235,69600.0
2012-06-12 11:40:00,59.87,59.92,59.85,59.89,12600.0,47.235,47.2745,47.2193,47.2508,12600.0
2012-06-12 11:50:00,59.9,59.92,59.73,59.75,27200.0,47.2587,47.2745,47.1246,47.1404,27200.0
2012-06-12 12:00:00,59.75,59.78,59.6,59.61,24900.0,47.1404,47.164,47.022,47.0299,24900.0
2012-06-12 12:10:00,59.6,59.66,59.57,59.63,18700.0,47.022,47.0694,46.9983,47.0457,18700.0
2012-06-12 12:20:00,59.64,59.68,59.62,59.62,26200.0,47.0536,47.0851,47.0378,47.0378,26200.0
2012-06-12 12:30:00,59.62,59.73,59.61,59.68,101600.0,47.0378,47.1246,47.0299,47.0851,101600.0
2012-06-12 12:40:00,59.68,59.7,59.66,59.68,45000.0,47.0851,47.1009,47.0694,47.0851,45000.0
2012-06-12 12:50:00,59.68,59.68,59.51,59.57,52300.0,47.0851,47.0851,46.951,46.9983,52300.0
2012-06-12 13:00:00,59.58,59.6,59.53,59.54,11600.0,47.0062,47.022,46.9668,46.9747,11600.0
2012-06-12 13:10:00,59.54,59.62,59.53,59.58,37900.0,46.9747,47.0378,46.9668,47.0062,37900.0
2012-06-12 13:20:00,59.59,59.61,59.5,59.5,24900.0,47.0141,47.0299,46.9431,46.9431,24900.0
2012-06-12 13:30:00,59.51,59.61,59.5,59.59,23400.0,46.951,47.0299,46.9431,47.0141,23400.0
2012-06-12 13:40:00,59.59,59.64,59.57,59.62,13500.0,47.0141,47.0536,46.9983,47.0378,13500.0
2012-06-12 13:50:00,59.62,59.67,59.6,59.65,22200.0,47.0378,47.0772,47.022,47.0615,22200.0
2012-06-12 14:00:00,59.64,59.68,59.61,59.63,26800.0,47.0536,47.0851,47.0299,47.0457,26800.0
2012-06-12 14:10:00,59.63,59.67,59.57,59.65,16700.0,47.0457,47.0772,46.9983,47.0615,16700.0
2012-06-12 14:20:00,59.66,59.68,59.62,59.66,16000.0,47.0694,47.0851,47.0378,47.0694,16000.0
2012-06-12 14:30:00,59.68,59.83,59.68,59.82,36900.0,47.0851,47.2035,47.0851,47.1956,36900.0
2012-06-12 14:40:00,59.82,59.83,59.73,59.83,27900.0,47.1956,47.2035,47.1246,47.2035,27900.0
2012-06-12 14:50:00,59.83,59.83,59.71,59.76,16400.0,47.2035,47.2035,47.1088,47.1482,16400.0
2012-06-12 15:00:00,59.75,59.82,59.73,59.81,21700.0,47.1404,47.1956,47.1246,47.1877,21700.0
2012-06-12 15:10:00,59.82,59.87,59.73,59.73,41200.0,47.1956,47.235,47.1246,47.1246,41200.0
2012-06-12 15:20:00,59.74,59.82,59.7,59.82,76100.0,47.1325,47.1956,47.1009,47.1956,76100.0
2012-06-12 15:30:00,59.81,59.9,59.79,59.89,39400.0,47.1877,47.2587,47.1719,47.2508,39400.0
2012-06-12 15:40:00,59.88,60.0,59.87,59.94,69900.0,47.2429,47.3376,47.235,47.2903,69900.0
2012-06-12 15:50:00,59.93,59.96,59.9,59.92,74800.0,47.2824,47.306,47.2587,47.2745,74800.0
2012-06-13 09:30:00,59.75,59.87,59.48,59.8,96900.0,47.1404,47.235,46.9273,47.1798,96900.0
2012-06-13 09:40:00,59.76,59.79,59.55,59.69,156600.0,47.1482,47.1719,46.9826,47.093,156600.0
2012-06-13 09:50:00,59.69,59.94,59.67,59.77,152000.0,47.093,47.2903,47.0772,47.1561,152000.0
2012-06-13 10:00:00,59.77,59.81,59.69,59.75,80700.0,47.1561,47.1877,47.093,47.1404,80700.0
2012-06-13 10:10:00,59.77,59.81,59.71,59.77,26800.0,47.1561,47.1877,47.1088,47.1561,26800.0
2012-06-13 10:20:00,59.77,59.84,59.7,59.83,26100.0,47.1561,47.2114,47.1009,47.2035,26100.0
2012-06-13 10:30:00,59.84,60.0,59.76,59.95,102100.0,47.2114,47.3376,47.1482,47.2982,102100.0
2012-06-13 10:40:00,59.95,60.1,59.89,60.04,74000.0,47.2982,47.4165,47.2508,47.3692,74000.0
2012-06-13 10:50:00,60.04,60.13,60.0,60.04,20400.0,47.3692,47.4402,47.3376,47.3692,20400.0
2012-06-13 11:00:00,60.02,60.03,59.91,59.94,24300.0,47.3534,47.3613,47.2666,47.2903,24300.0
2012-06-13 11:10:00,59.95,60.04,59.93,60.01,14000.0,47.2982,47.3692,47.2824,47.3455,14000.0
2012-06-13 11:20:00,60.0,60.08,59.97,59.98,17000.0,47.3376,47.4007,47.3139,47.3218,17000.0
2012-06-13 11:30:00,59.97,60.11,59.95,60.09,16900.0,47.3139,47.4244,47.2982,47.4086,16900.0
2012-06-13 11:40:00,60.1,60.13,60.06,60.11,15400.0,47.4165,47.4402,47.3849,47.4244,15400.0
2012-06-13 11:50:00,60.11,60.14,60.04,60.1,34100.0,47.4244,47.4481,47.3692,47.4165,34100.0
2012-06-13 12:00:00,60.11,60.12,60.05,60.1,56600.0,47.4244,47.4323,47.377,47.4165,56600.0
2012-06-13 12:10:00,60.09,60.12,60.06,60.08,30600.0,47.4086,47.4323,47.3849,47.4007,30600.0
2012-06-13 12:20:00,60.08,60.11,60.04,60.06,17100.0,47.4007,47.4244,47.3692,47.3849,17100.0
2012-06-13 12:30:00,60.06,60.15,60.05,60.15,64000.0,47.3849,47.4559,47.377,47.4559,64000.0
2012-06-13 12:40:00,60.12,60.26,60.11,60.11,33400.0,47.4323,47.5427,47.4244,47.4244,33400.0
2012-06-13 12:50:00,60.11,60.15,60.09,60.15,41200.0,47.4244,47.4559,47.4086,47.4559,41200.0
2012-06-13 13:00:00,60.16,60.16,60.08,60.16,44200.0,47.4638,47.4638,47.4007,47.4638,44200.0
2012-06-13 13:10:00,60.15,60.16,60.1,60.15,41200.0,47.4559,47.4638,47.4165,47.4559,41200.0
2012-06-13 13:20:00,60.14,60.21,60.13,60.2,9600.0,47.4481,47.5033,47.4402,47.4954,9600.0
2012-06-13 13:30:00,60.2,60.24,60.18,60.21,20300.0,47.4954,47.5269,47.4796,47.5033,20300.0
2012-06-13 13:40:00,60.2,60.22,60.12,60.18,21100.0,47.4954,47.5112,47.4323,47.4796,21100.0
2012-06-13 13:50:00,60.19,60.23,60.18,60.2,53300.0,47.4875,47.5191,47.4796,47.4954,53300.0
2012-06-13 14:00:00,60.2,60.24,60.18,60.21,23500.0,47.4954,47.5269,47.4796,47.5033,23500.0
2012-06-13 14:10:00,60.21,60.22,60.15,60.15,32400.0,47.5033,47.5112,47.4559,47.4559,32400.0
2012-06-13 14:20:00,60.17,60.19,60.15,60.16,31200.0,47.4717,47.4875,47.4559,47.4638,31200.0
2012-06-13 14:30:00,60.16,60.18,60.09,60.11,25400.0,47.4638,47.4796,47.4086,47.4244,25400.0
2012-06-13 14:40:00,60.12,60.14,59.95,60.04,29600.0,47.4323,47.4481,47.2982,47.3692,29600.0
2012-06-13 14:50:00,60.04,60.04,59.94,59.94,18200.0,47.3692,47.3692,47.2903,47.2903,18200.0
2012-06-13 15:00:00,59.94,59.96,59.83,59.88,32900.0,47.2903,47.306,47.2035,47.2429,32900.0
2012-06-13 15:10:00,59.88,59.89,59.72,59.72,45300.0,47.2429,47.2508,47.1167,47.1167,45300.0
2012-06-13 15:20:00,59.72,59.75,59.57,59.57,49700.0,47.1167,47.1404,46.9983,46.9983,49700.0
2012-06-13 15:30:00,59.57,59.69,59.56,59.68,48600.0,46.9983,47.093,46.9905,47.0851,48600.0
2012-06-13 15:40:00,59.67,59.69,59.52,59.54,48000.0,47.0772,47.093,46.9589,46.9747,48000.0
2012-06-13 15:50:00,59.55,59.77,59.51,59.75,125700.0,46.9826,47.1561,46.951,47.1404,125700.0
2012-06-14 09:30:00,59.89,59.9,59.59,59.81,22900.0,47.2508,47.2587,47.0141,47.1877,22900.0
2012-06-14 09:40:00,59.78,60.0,59.64,59.91,29400.0,47.164,47.3376,47.0536,47.2666,29400.0
2012-06-14 09:50:00,59.89,60.1,59.77,60.09,45700.0,47.2508,47.4165,47.1561,47.4086,45700.0
2012-06-14 10:00:00,60.1,60.25,60.1,60.12,32000.0,47.4165,47.5348,47.4165,47.4323,32000.0
2012-06-14 10:10:00,60.12,60.16,60.05,60.13,15400.0,47.4323,47.4638,47.377,47.4402,15400.0
2012-06-14 10:20:00,60.13,60.3,60.11,60.25,52300.0,47.4402,47.5743,47.4244,47.5348,52300.0
2012-06-14 10:30:00,60.26,60.32,60.21,60.3,46200.0,47.5427,47.5901,47.5033,47.5743,46200.0
2012-06-14 10:40:00,60.3,60.39,60.28,60.35,46100.0,47.5743,47.6453,47.5585,47.6137,46100.0
2012-06-14 10:50:00,60.35,60.47,60.34,60.36,28900.0,47.6137,47.7084,47.6058,47.6216,28900.0
2012-06-14 11:00:00,60.37,60.45,60.37,60.43,49300.0,47.6295,47.6926,47.6295,47.6769,49300.0
2012-06-14 11:10:00,60.42,60.45,60.39,60.44,34400.0,47.669,47.6926,47.6453,47.6847,34400.0
2012-06-14 11:20:00,60.41,60.44,60.38,60.39,22200.0,47.6611,47.6847,47.6374,47.6453,22200.0
2012-06-14 11:30:00,60.41,60.44,60.39,60.43,34300.0,47.6611,47.6847,47.6453,47.6769,34300.0
2012-06-14 11:40:00,60.43,60.46,60.42,60.45,28200.0,47.6769,47.7005,47.669,47.6926,28200.0
2012-06-14 11:50:00,60.46,60.6,60.45,60.59,186200.0,47.7005,47.811,47.6926,47.8031,186200.0
2012-06-14 12:00:00,60.6,60.65,60.55,60.62,136100.0,47.811,47.8504,47.7715,47.8268,136100.0
2012-06-14 12:10:00,60.62,60.66,60.53,60.55,73800.0,47.8268,47.8583,47.7557,47.7715,73800.0
2012-06-14 12:20:00,60.54,60.65,60.51,60.63,49500.0,47.7636,47.8504,47.74,47.8346,49500.0
2012-06-14 12:30:00,60.62,60.71,60.62,60.66,36700.0,47.8268,47.8978,47.8268,47.8583,36700.0
2012-06-14 12:40:00,60.67,60.69,60.63,60.67,26700.0,47.8662,47.882,47.8346,47.8662,26700.0
2012-06-14 12:50:00,60.65,60.68,60.62,60.66,22600.0,47.8504,47.8741,47.8268,47.8583,22600.0
2012-06-14 13:00:00,60.67,60.73,60.65,60.69,13200.0,47.8662,47.9135,47.8504,47.882,13200.0
2012-06-14 13:10:00,60.69,60.71,60.65,60.65,13200.0,47.882,47.8978,47.8504,47.8504,13200.0
2012-06-14 13:20:00,60.65,60.67,60.63,60.65,17500.0,47.8504,47.8662,47.8346,47.8504,17500.0
2012-06-14 13:30:00,60.65,60.7,60.63,60.66,22500.0,47.8504,47.8899,47.8346,47.8583,22500.0
2012-06-14 13:40:00,60.65,60.66,60.58,60.6,51100.0,47.8504,47.8583,47.7952,47.811,51100.0
2012-06-14 13:50:00,60.59,60.63,60.49,60.49,52300.0,47.8031,47.8346,47.7242,47.7242,52300.0
2012-06-14 14:00:00,60.48,60.65,60.48,60.63,57300.0,47.7163,47.8504,47.7163,47.8346,57300.0
2012-06-14 14:10:00,60.64,60.66,60.62,60.63,40500.0,47.8425,47.8583,47.8268,47.8346,40500.0
2012-06-14 14:20:00,60.63,60.65,60.45,60.47,78700.0,47.8346,47.8504,47.6926,47.7084,78700.0
2012-06-14 14:30:00,60.47,60.47,60.39,60.4,18500.0,47.7084,47.7084,47.6453,47.6532,18500.0
2012-06-14 14:40:00,60.4,60.49,60.36,60.47,89300.0,47.6532,47.7242,47.6216,47.7084,89300.0
2012-06-14 14:50:00,60.47,60.58,60.47,60.56,100600.0,47.7084,47.7952,47.7084,47.7794,100600.0
2012-06-14 15:00:00,60.57,61.07,60.55,60.76,143200.0,47.7873,48.1818,47.7715,47.9372,143200.0
2012-06-14 15:10:00,60.79,60.91,60.52,60.52,68600.0,47.9609,48.0556,47.7479,47.7479,68600.0
2012-06-14 15:20:00,60.52,60.59,60.39,60.46,46600.0,47.7479,47.8031,47.6453,47.7005,46600.0
2012-06-14 15:30:00,60.44,60.65,60.42,60.62,34800.0,47.6847,47.8504,47.669,47.8268,34800.0
2012-06-14 15:40:00,60.62,60.69,60.47,60.57,55700.0,47.8268,47.882,47.7084,47.7873,55700.0
2012-06-14 15:50:00,60.57,60.62,60.49,60.52,108600.0,47.7873,47.8268,47.7242,47.7479,108600.0
2012-06-15 09:30:00,60.93,61.2,60.91,60.98,285600.0,48.0713,48.2844,48.0556,48.1108,285600.0
2012-06-15 09:40:00,60.97,61.03,60.79,60.83,40100.0,48.1029,48.1502,47.9609,47.9924,40100.0
2012-06-15 09:50:00,60.8,60.86,60.65,60.79,27200.0,47.9688,48.0161,47.8504,47.9609,27200.0
2012-06-15 10:00:00,60.78,60.89,60.78,60.86,26800.0,47.953,48.0398,47.953,48.0161,26800.0
2012-06-15 10:10:00,60.88,60.88,60.82,60.82,16800.0,48.0319,48.0319,47.9845,47.9845,16800.0
2012-06-15 10:20:00,60.81,60.81,60.7,60.72,16000.0,47.9767,47.9767,47.8899,47.9057,16000.0
2012-06-15 10:30:00,60.71,60.76,60.66,60.73,13800.0,47.8978,47.9372,47.8583,47.9135,13800.0
2012-06-15 10:40:00,60.74,60.78,60.66,60.78,75400.0,47.9214,47.953,47.8583,47.953,75400.0
2012-06-15 10:50:00,60.76,60.78,60.71,60.75,18900.0,47.9372,47.953,47.8978,47.9293,18900.0
2012-06-15 11:00:00,60.74,60.74,60.66,60.68,16000.0,47.9214,47.9214,47.8583,47.8741,16000.0
2012-06-15 11:10:00,60.7,60.8,60.7,60.79,31600.0,47.8899,47.9688,47.8899,47.9609,31600.0
2012-06-15 11:20:00,60.77,60.83,60.76,60.8,28600.0,47.9451,47.9924,47.9372,47.9688,28600.0
2012-06-15 11:30:00,60.79,60.9,60.79,60.88,29600.0,47.9609,48.0477,47.9609,48.0319,29600.0
2012-06-15 11:40:00,60.9,60.92,60.82,60.83,11900.0,48.0477,48.0634,47.9845,47.9924,11900.0
2012-06-15 11:50:00,60.81,60.85,60.77,60.8,17300.0,47.9767,48.0082,47.9451,47.9688,17300.0
2012-06-15 12:00:00,60.79,60.93,60.79,60.91,32600.0,47.9609,48.0713,47.9609,48.0556,32600.0
2012-06-15 12:10:00,60.91,60.92,60.88,60.89,18200.0,48.0556,48.0634,48.0319,48.0398,18200.0
2012-06-15 12:20:00,60.88,60.9,60.82,60.82,20300.0,48.0319,48.0477,47.9845,47.9845,20300.0
2012-06-15 12:30:00,60.82,60.89,60.81,60.89,25800.0,47.9845,48.0398,47.9767,48.0398,25800.0
2012-06-15 12:40:00,60.89,60.92,60.87,60.91,17300.0,48.0398,48.0634,48.024,48.0556,17300.0
2012-06-15 12:50:00,60.9,60.9,60.82,60.86,14500.0,48.0477,48.0477,47.9845,48.0161,14500.0
2012-06-15 13:00:00,60.87,60.92,60.84,60.88,21400.0,48.024,48.0634,48.0003,48.0319,21400.0
2012-06-15 13:10:00,60.88,60.97,60.87,60.96,17700.0,48.0319,48.1029,48.024,48.095,17700.0
2012-06-15 13:20:00,60.96,60.96,60.91,60.92,22700.0,48.095,48.095,48.0556,48.0634,22700.0
2012-06-15 13:30:00,60.92,60.95,60.9,60.92,20700.0,48.0634,48.0871,48.0477,48.0634,20700.0
2012-06-15 13:40:00,60.92,60.96,60.89,60.96,18000.0,48.0634,48.095,48.0398,48.095,18000.0
2012-06-15 13:50:00,60.95,60.95,60.85,60.9,23300.0,48.0871,48.0871,48.0082,48.0477,23300.0
2012-06-15 14:00:00,60.9,60.93,60.88,60.91,18400.0,48.0477,48.0713,48.0319,48.0556,18400.0
2012-06-15 14:10:00,60.91,60.93,60.88,60.9,15700.0,48.0556,48.0713,48.0319,48.0477,15700.0
2012-06-15 14:20:00,60.9,61.06,60.9,61.04,22800.0,48.0477,48.1739,48.0477,48.1581,22800.0
2012-06-15 14:30:00,61.03,61.1,61.01,61.08,21100.0,48.1502,48.2055,48.1344,48.1897,21100.0
2012-06-15 14:40:00,61.07,61.08,60.98,60.99,20200.0,48.1818,48.1897,48.1108,48.1187,20200.0
2012-06-15 14:50:00,60.98,60.99,60.91,60.91,23000.0,48.1108,48.1187,48.0556,48.0556,23000.0
2012-06-15 15:00:00,60.92,60.97,60.91,60.94,28500.0,48.0634,48.1029,48.0556,48.0792,28500.0
2012-06-15 15:10:00,60.94,60.99,60.94,60.94,28100.0,48.0792,48.1187,48.0792,48.0792,28100.0
2012-06-15 15:20:00,60.94,60.96,60.91,60.96,30800.0,48.0792,48.095,48.0556,48.095,30800.0
2012-06-15 15:30:00,60.96,61.01,60.92,61.0,61200.0,48.095,48.1344,48.0634,48.1266,61200.0
2012-06-15 15:40:00,61.01,61.13,60.96,61.07,88500.0,48.1344,48.2291,48.095,48.1818,88500.0
2012-06-15 15:50:00,61.09,61.19,61.08,61.16,176900.0,48.1976,48.2765,48.1897,48.2528,176900.0
2012-06-18 09:30:00,60.9,61.31,60.82,61.31,31100.0,48.0477,48.3711,47.9845,48.3711,31100.0
2012-06-18 09:40:00,61.31,61.33,61.17,61.22,34500.0,48.3711,48.3869,48.2607,48.3001,34500.0
2012-06-18 09:50:00,61.22,61.22,61.04,61.16,21600.0,48.3001,48.3001,48.1581,48.2528,21600.0
2012-06-18 10:00:00,61.16,61.22,61.1,61.14,13500.0,48.2528,48.3001,48.2055,48.237,13500.0
2012-06-18 10:10:00,61.16,61.27,61.12,61.22,24500.0,48.2528,48.3396,48.2212,48.3001,24500.0
2012-06-18 10:20:00,61.22,61.33,61.21,61.3,17000.0,48.3001,48.3869,48.2922,48.3632,17000.0
2012-06-18 10:30:00,61.29,61.32,61.23,61.31,16200.0,48.3554,48.379,48.308,48.3711,16200.0
2012-06-18 10:40:00,61.29,61.46,61.28,61.44,24600.0,48.3554,48.4895,48.3475,48.4737,24600.0
2012-06-18 10:50:00,61.44,61.47,61.32,61.32,14900.0,48.4737,48.4974,48.379,48.379,14900.0
2012-06-18 11:00:00,61.34,61.44,61.26,61.3,15300.0,48.3948,48.4737,48.3317,48.3632,15300.0
2012-06-18 11:10:00,61.28,61.29,61.22,61.23,10000.0,48.3475,48.3554,48.3001,48.308,10000.0
2012-06-18 11:20:00,61.24,61.32,61.21,61.3,20500.0,48.3159,48.379,48.2922,48.3632,20500.0
2012-06-18 11:30:00,61.31,61.4,61.3,61.32,27400.0,48.3711,48.4421,48.3632,48.379,27400.0
2012-06-18 11:40:00,61.33,61.45,61.32,61.37,12800.0,48.3869,48.4816,48.379,48.4185,12800.0
2012-06-18 11:50:00,61.38,61.52,61.33,61.51,26800.0,48.4264,48.5368,48.3869,48.5289,26800.0
2012-06-18 12:00:00,61.5,61.51,61.45,61.46,14100.0,48.521,48.5289,48.4816,48.4895,14100.0
2012-06-18 12:10:00,61.46,61.51,61.44,61.48,19700.0,48.4895,48.5289,48.4737,48.5053,19700.0
2012-06-18 12:20:00,61.48,61.53,61.46,61.51,21100.0,48.5053,48.5447,48.4895,48.5289,21100.0
2012-06-18 12:30:00,61.51,61.55,61.46,61.48,13600.0,48.5289,48.5605,48.4895,48.5053,13600.0
2012-06-18 12:40:00,61.48,61.53,61.47,61.53,14900.0,48.5053,48.5447,48.4974,48.5447,14900.0
2012-06-18 12:50:00,61.53,61.6,61.47,61.48,11300.0,48.5447,48.5999,48.4974,48.5053,11300.0
2012-06-18 13:00:00,61.5,61.56,61.47,61.56,18600.0,48.521,48.5684,48.4974,48.5684,18600.0
2012-06-18 13:10:00,61.56,61.64,61.55,61.62,21100.0,48.5684,48.6315,48.5605,48.6157,21100.0
2012-06-18 13:20:00,61.64,61.65,61.6,61.64,29400.0,48.6315,48.6394,48.5999,48.6315,29400.0
2012-06-18 13:30:00,61.64,61.65,61.6,61.62,9200.0,48.6315,48.6394,48.5999,48.6157,9200.0
2012-06-18 13:40:00,61.62,61.67,61.6,61.61,13300.0,48.6157,48.6552,48.5999,48.6078,13300.0
2012-06-18 13:50:00,61.6,61.68,61.56,61.68,44800.0,48.5999,48.6631,48.5684,48.6631,44800.0
2012-06-18 14:00:00,61.66,61.66,61.59,61.59,13400.0,48.6473,48.6473,48.592,48.592,13400.0
2012-06-18 14:10:00,61.62,61.73,61.62,61.69,15200.0,48.6157,48.7025,48.6157,48.6709,15200.0
2012-06-18 14:20:00,61.71,61.73,61.67,61.67,14000.0,48.6867,48.7025,48.6552,48.6552,14000.0
2012-06-18 14:30:00,61.69,61.74,61.69,61.72,8100.0,48.6709,48.7104,48.6709,48.6946,8100.0
2012-06-18 14:40:00,61.74,61.74,61.63,61.64,13700.0,48.7104,48.7104,48.6236,48.6315,13700.0
2012-06-18 14:50:00,61.64,61.7,61.63,61.67,13700.0,48.6315,48.6788,48.6236,48.6552,13700.0
2012-06-18 15:00:00,61.66,61.7,61.57,61.58,31800.0,48.6473,48.6788,48.5763,48.5842,31800.0
2012-06-18 15:10:00,61.59,61.6,61.42,61.45,40400.0,48.592,48.5999,48.4579,48.4816,40400.0
2012-06-18 15:20:00,61.46,61.5,61.43,61.47,30100.0,48.4895,48.521,48.4658,48.4974,30100.0
2012-06-18 15:30:00,61.48,61.54,61.46,61.51,54100.0,48.5053,48.5526,48.4895,48.5289,54100.0
2012-06-18 15:40:00,61.5,61.59,61.48,61.52,42500.0,48.521,48.592,48.5053,48.5368,42500.0
2012-06-18 15:50:00,61.51,61.55,61.45,61.53,71700.0,48.5289,48.5605,48.4816,48.5447,71700.0
2012-06-19 09:30:00,61.85,62.05,61.65,61.75,56600.0,48.7972,48.955,48.6394,48.7183,56600.0
2012-06-19 09:40:00,61.77,61.96,61.67,61.96,54300.0,48.7341,48.884,48.6552,48.884,54300.0
2012-06-19 09:50:00,61.96,62.15,61.95,62.05,31700.0,48.884,49.0339,48.8761,48.955,31700.0
2012-06-19 10:00:00,62.07,62.17,62.05,62.11,27800.0,48.9707,49.0496,48.955,49.0023,27800.0
2012-06-19 10:10:00,62.12,62.31,62.12,62.3,41600.0,49.0102,49.1601,49.0102,49.1522,41600.0
2012-06-19 10:20:00,62.3,62.47,62.3,62.42,74000.0,49.1522,49.2863,49.1522,49.2469,74000.0
2012-06-19 10:30:00,62.41,62.45,62.28,62.31,43600.0,49.239,49.2706,49.1364,49.1601,43600.0
2012-06-19 10:40:00,62.31,62.36,62.12,62.14,35900.0,49.1601,49.1995,49.0102,49.026,35900.0
2012-06-19 10:50:00,62.14,62.26,62.14,62.25,41100.0,49.026,49.1206,49.026,49.1128,41100.0
2012-06-19 11:00:00,62.25,62.26,62.09,62.16,33100.0,49.1128,49.1206,48.9865,49.0418,33100.0
2012-06-19 11:10:00,62.17,62.25,62.17,62.22,19500.0,49.0496,49.1128,49.0496,49.0891,19500.0
2012-06-19 11:20:00,62.22,62.25,62.18,62.2,17400.0,49.0891,49.1128,49.0575,49.0733,17400.0
2012-06-19 11:30:00,62.18,62.25,62.18,62.23,26800.0,49.0575,49.1128,49.0575,49.097,26800.0
2012-06-19 11:40:00,62.21,62.25,62.21,62.23,36600.0,49.0812,49.1128,49.0812,49.097,36600.0
2012-06-19 11:50:00,62.24,62.25,62.22,62.23,14300.0,49.1049,49.1128,49.0891,49.097,14300.0
2012-06-19 12:00:00,62.23,62.25,62.22,62.23,21200.0,49.097,49.1128,49.0891,49.097,21200.0
2012-06-19 12:10:00,62.23,62.25,62.22,62.23,16100.0,49.097,49.1128,49.0891,49.097,16100.0
2012-06-19 12:20:00,62.23,62.27,62.21,62.25,17300.0,49.097,49.1285,49.0812,49.1128,17300.0
2012-06-19 12:30:00,62.25,62.27,62.22,62.24,21500.0,49.1128,49.1285,49.0891,49.1049,21500.0
2012-06-19 12:40:00,62.25,62.3,62.25,62.3,21000.0,49.1128,49.1522,49.1128,49.1522,21000.0
2012-06-19 12:50:00,62.29,62.32,62.27,62.27,20300.0,49.1443,49.168,49.1285,49.1285,20300.0
2012-06-19 13:00:00,62.27,62.34,62.24,62.33,22200.0,49.1285,49.1838,49.1049,49.1759,22200.0
2012-06-19 13:10:00,62.34,62.35,62.29,62.33,18700.0,49.1838,49.1917,49.1443,49.1759,18700.0
2012-06-19 13:20:00,62.33,62.4,62.32,62.4,16700.0,49.1759,49.2311,49.168,49.2311,16700.0
2012-06-19 13:30:00,62.4,62.47,62.4,62.46,19500.0,49.2311,49.2863,49.2311,49.2784,19500.0
2012-06-19 13:40:00,62.47,62.5,62.46,62.5,24400.0,49.2863,49.31,49.2784,49.31,24400.0
2012-06-19 13:50:00,62.49,62.57,62.47,62.56,23800.0,49.3021,49.3652,49.2863,49.3573,23800.0
2012-06-19 14:00:00,62.57,62.57,62.47,62.5,21300.0,49.3652,49.3652,49.2863,49.31,21300.0
2012-06-19 14:10:00,62.51,62.52,62.45,62.45,15700.0,49.3179,49.3258,49.2706,49.2706,15700.0
2012-06-19 14:20:00,62.47,62.48,62.44,62.46,16600.0,49.2863,49.2942,49.2627,49.2784,16600.0
2012-06-19 14:30:00,62.46,62.46,62.34,62.43,29300.0,49.2784,49.2784,49.1838,49.2548,29300.0
2012-06-19 14:40:00,62.44,62.46,62.38,62.39,22900.0,49.2627,49.2784,49.2153,49.2232,22900.0
2012-06-19 14:50:00,62.4,62.53,62.38,62.52,29200.0,49.2311,49.3337,49.2153,49.3258,29200.0
2012-06-19 15:00:00,62.51,62.52,62.45,62.49,31600.0,49.3179,49.3258,49.2706,49.3021,31600.0
2012-06-19 15:10:00,62.5,62.55,62.48,62.55,34700.0,49.31,49.3494,49.2942,49.3494,34700.0
2012-06-19 15:20:00,62.55,62.57,62.44,62.47,53700.0,49.3494,49.3652,49.2627,49.2863,53700.0
2012-06-19 15:30:00,62.46,62.46,62.29,62.35,62800.0,49.2784,49.2784,49.1443,49.1917,62800.0
2012-06-19 15:40:00,62.35,62.35,62.18,62.19,88000.0,49.1917,49.1917,49.0575,49.0654,88000.0
2012-06-19 15:50:00,62.2,62.26,62.16,62.24,92400.0,49.0733,49.1206,49.0418,49.1049,92400.0
2012-06-20 09:30:00,62.25,62.39,61.89,62.12,39700.0,49.1128,49.2232,48.8287,49.0102,39700.0
2012-06-20 09:40:00,62.12,62.14,61.93,62.01,24800.0,49.0102,49.026,48.8603,48.9234,24800.0
2012-06-20 09:50:00,62.0,62.08,62.0,62.05,26200.0,48.9155,48.9786,48.9155,48.955,26200.0
2012-06-20 10:00:00,62.04,62.12,62.01,62.05,27700.0,48.9471,49.0102,48.9234,48.955,27700.0
2012-06-20 10:10:00,62.07,62.33,62.01,62.31,47800.0,48.9707,49.1759,48.9234,49.1601,47800.0
2012-06-20 10:20:00,62.3,62.3,62.17,62.21,93200.0,49.1522,49.1522,49.0496,49.0812,93200.0
2012-06-20 10:30:00,62.2,62.29,62.19,62.23,30500.0,49.0733,49.1443,49.0654,49.097,30500.0
2012-06-20 10:40:00,62.24,62.27,62.16,62.18,18800.0,49.1049,49.1285,49.0418,49.0575,18800.0
2012-06-20 10:50:00,62.18,62.22,62.09,62.19,29900.0,49.0575,49.0891,48.9865,49.0654,29900.0
2012-06-20 11:00:00,62.18,62.25,62.14,62.19,21500.0,49.0575,49.1128,49.026,49.0654,21500.0
2012-06-20 11:10:00,62.19,62.22,62.15,62.17,25300.0,49.0654,49.0891,49.0339,49.0496,25300.0
2012-06-20 11:20:00,62.18,62.22,62.18,62.18,28600.0,49.0575,49.0891,49.0575,49.0575,28600.0
2012-06-20 11:30:00,62.19,62.28,62.17,62.23,16300.0,49.0654,49.1364,49.0496,49.097,16300.0
2012-06-20 11:40:00,62.23,62.29,62.21,62.28,24000.0,49.097,49.1443,49.0812,49.1364,24000.0
2012-06-20 11:50:00,62.28,62.29,62.19,62.19,13500.0,49.1364,49.1443,49.0654,49.0654,13500.0
2012-06-20 12:00:00,62.2,62.22,62.18,62.22,15600.0,49.0733,49.0891,49.0575,49.0891,15600.0
2012-06-20 12:10:00,62.23,62.29,62.23,62.25,21800.0,49.097,49.1443,49.097,49.1128,21800.0
2012-06-20 12:20:00,62.25,62.25,62.1,62.15,19900.0,49.1128,49.1128,48.9944,49.0339,19900.0
2012-06-20 12:30:00,62.18,62.23,61.83,61.95,44300.0,49.0575,49.097,48.7814,48.8761,44300.0
2012-06-20 12:40:00,61.93,62.25,61.91,62.16,44600.0,48.8603,49.1128,48.8445,49.0418,44600.0
2012-06-20 12:50:00,62.17,62.31,62.07,62.25,56600.0,49.0496,49.1601,48.9707,49.1128,56600.0
2012-06-20 13:00:00,62.26,62.47,62.25,62.44,141900.0,49.1206,49.2863,49.1128,49.2627,141900.0
2012-06-20 13:10:00,62.43,62.44,62.31,62.35,64000.0,49.2548,49.2627,49.1601,49.1917,64000.0
2012-06-20 13:20:00,62.35,62.55,62.33,62.51,48700.0,49.1917,49.3494,49.1759,49.3179,48700.0
2012-06-20 13:30:00,62.51,62.52,62.27,62.27,56600.0,49.3179,49.3258,49.1285,49.1285,56600.0
2012-06-20 13:40:00,62.26,62.3,62.24,62.28,32100.0,49.1206,49.1522,49.1049,49.1364,32100.0
2012-06-20 13:50:00,62.27,62.3,62.21,62.3,20500.0,49.1285,49.1522,49.0812,49.1522,20500.0
2012-06-20 14:00:00,62.29,62.33,62.24,62.29,48000.0,49.1443,49.1759,49.1049,49.1443,48000.0
2012-06-20 14:10:00,62.29,62.4,62.18,62.18,45600.0,49.1443,49.2311,49.0575,49.0575,45600.0
2012-06-20 14:20:00,62.18,62.24,62.13,62.19,60800.0,49.0575,49.1049,49.0181,49.0654,60800.0
2012-06-20 14:30:00,62.2,62.3,62.16,62.18,88800.0,49.0733,49.1522,49.0418,49.0575,88800.0
2012-06-20 14:40:00,62.18,62.28,62.07,62.11,53200.0,49.0575,49.1364,48.9707,49.0023,53200.0
2012-06-20 14:50:00,62.09,62.17,62.05,62.13,44900.0,48.9865,49.0496,48.955,49.0181,44900.0
2012-06-20 15:00:00,62.14,62.19,62.09,62.16,71800.0,49.026,49.0654,48.9865,49.0418,71800.0
2012-06-20 15:10:00,62.15,62.16,62.03,62.06,58200.0,49.0339,49.0418,48.9392,48.9629,58200.0
2012-06-20 15:20:00,62.07,62.24,62.07,62.2,62700.0,48.9707,49.1049,48.9707,49.0733,62700.0
2012-06-20 15:30:00,62.2,62.26,62.13,62.15,63100.0,49.0733,49.1206,49.0181,49.0339,63100.0
2012-06-20 15:40:00,62.17,62.26,62.12,62.23,73900.0,49.0496,49.1206,49.0102,49.097,73900.0
2012-06-20 15:50:00,62.23,62.29,62.14,62.28,136500.0,49.097,49.1443,49.026,49.1364,136500.0
2012-06-21 09:30:00,62.28,62.53,62.27,62.38,47700.0,49.1364,49.3337,49.1285,49.2153,47700.0
2012-06-21 09:40:00,62.39,62.45,62.27,62.28,30000.0,49.2232,49.2706,49.1285,49.1364,30000.0
2012-06-21 09:50:00,62.29,62.37,62.27,62.33,37900.0,49.1443,49.2074,49.1285,49.1759,37900.0
2012-06-21 10:00:00,62.35,62.35,62.03,62.12,35200.0,49.1917,49.1917,48.9392,49.0102,35200.0
2012-06-21 10:10:00,62.12,62.29,62.12,62.2,29900.0,49.0102,49.1443,49.0102,49.0733,29900.0
2012-06-21 10:20:00,62.2,62.28,62.19,62.23,15400.0,49.0733,49.1364,49.0654,49.097,15400.0
2012-06-21 10:30:00,62.24,62.35,62.23,62.29,12900.0,49.1049,49.1917,49.097,49.1443,12900.0
2012-06-21 10:40:00,62.26,62.38,62.26,62.28,15800.0,49.1206,49.2153,49.1206,49.1364,15800.0
2012-06-21 10:50:00,62.3,62.3,62.19,62.22,14900.0,49.1522,49.1522,49.0654,49.0891,14900.0
2012-06-21 11:00:00,62.24,62.24,62.0,62.0,39800.0,49.1049,49.1049,48.9155,48.9155,39800.0
2012-06-21 11:10:00,62.0,62.07,61.9,61.95,20100.0,48.9155,48.9707,48.8366,48.8761,20100.0
2012-06-21 11:20:00,61.95,62.04,61.95,62.01,14500.0,48.8761,48.9471,48.8761,48.9234,14500.0
2012-06-21 11:30:00,62.0,62.06,61.98,62.06,16600.0,48.9155,48.9629,48.8997,48.9629,16600.0
2012-06-21 11:40:00,62.04,62.1,61.98,62.1,23500.0,48.9471,48.9944,48.8997,48.9944,23500.0
2012-06-21 11:50:00,62.1,62.18,62.1,62.16,15600.0,48.9944,49.0575,48.9944,49.0418,15600.0
2012-06-21 12:00:00,62.16,62.18,62.06,62.13,16200.0,49.0418,49.0575,48.9629,49.0181,16200.0
2012-06-21 12:10:00,62.13,62.17,62.1,62.16,31000.0,49.0181,49.0496,48.9944,49.0418,31000.0
2012-06-21 12:20:00,62.14,62.17,61.95,61.96,34800.0,49.026,49.0496,48.8761,48.884,34800.0
2012-06-21 12:30:00,61.98,62.1,61.95,62.08,20800.0,48.8997,48.9944,48.8761,48.9786,20800.0
2012-06-21 12:40:00,62.07,62.16,62.04,62.15,25400.0,48.9707,49.0418,48.9471,49.0339,25400.0
2012-06-21 12:50:00,62.15,62.17,62.11,62.16,21000.0,49.0339,49.0496,49.0023,49.0418,21000.0
2012-06-21 13:00:00,62.15,62.26,62.14,62.19,23500.0,49.0339,49.1206,49.026,49.0654,23500.0
2012-06-21 13:10:00,62.19,62.23,62.08,62.08,54400.0,49.0654,49.097,48.9786,48.9786,54400.0
2012-06-21 13:20:00,62.07,62.1,62.02,62.04,31400.0,48.9707,48.9944,48.9313,48.9471,31400.0
2012-06-21 13:30:00,62.05,62.13,62.03,62.03,28500.0,48.955,49.0181,48.9392,48.9392,28500.0
2012-06-21 13:40:00,62.02,62.08,62.0,62.01,26800.0,48.9313,48.9786,48.9155,48.9234,26800.0
2012-06-21 13:50:00,61.99,62.05,61.99,62.02,18500.0,48.9076,48.955,48.9076,48.9313,18500.0
2012-06-21 14:00:00,62.01,62.04,61.98,62.02,46000.0,48.9234,48.9471,48.8997,48.9313,46000.0
2012-06-21 14:10:00,62.03,62.05,61.98,61.98,27100.0,48.9392,48.955,48.8997,48.8997,27100.0
2012-06-21 14:20:00,61.98,62.01,61.89,61.91,49500.0,48.8997,48.9234,48.8287,48.8445,49500.0
2012-06-21 14:30:00,61.91,61.97,61.86,61.88,60900.0,48.8445,48.8919,48.8051,48.8208,60900.0
2012-06-21 14:40:00,61.87,61.96,61.86,61.96,47000.0,48.813,48.884,48.8051,48.884,47000.0
2012-06-21 14:50:00,61.96,61.96,61.87,61.9,35400.0,48.884,48.884,48.813,48.8366,35400.0
2012-06-21 15:00:00,61.91,61.93,61.87,61.93,29100.0,48.8445,48.8603,48.813,48.8603,29100.0
2012-06-21 15:10:00,61.92,61.99,61.86,61.86,71200.0,48.8524,48.9076,48.8051,48.8051,71200.0
2012-06-21 15:20:00,61.86,61.93,61.78,61.85,64700.0,48.8051,48.8603,48.7419,48.7972,64700.0
2012-06-21 15:30:00,61.84,62.05,61.82,61.97,117500.0,48.7893,48.955,48.7735,48.8919,117500.0
2012-06-21 15:40:00,61.97,62.06,61.9,61.94,116000.0,48.8919,48.9629,48.8366,48.8682,116000.0
2012-06-21 15:50:00,61.93,61.96,61.84,61.85,146800.0,48.8603,48.884,48.7893,48.7972,146800.0
2012-06-22 09:30:00,62.18,62.19,61.79,61.91,21400.0,49.0575,49.0654,48.7498,48.8445,21400.0
2012-06-22 09:40:00,61.92,62.1,61.89,62.1,21700.0,48.8524,48.9944,48.8287,48.9944,21700.0
2012-06-22 09:50:00,62.1,62.17,61.91,62.0,33500.0,48.9944,49.0496,48.8445,48.9155,33500.0
2012-06-22 10:00:00,62.03,62.04,61.77,61.77,26800.0,48.9392,48.9471,48.7341,48.7341,26800.0
2012-06-22 10:10:00,61.78,61.83,61.72,61.72,31800.0,48.7419,48.7814,48.6946,48.6946,31800.0
2012-06-22 10:20:00,61.73,61.79,61.67,61.72,29100.0,48.7025,48.7498,48.6552,48.6946,29100.0
2012-06-22 10:30:00,61.72,61.81,61.7,61.75,23400.0,48.6946,48.7656,48.6788,48.7183,23400.0
2012-06-22 10:40:00,61.75,61.88,61.75,61.84,16900.0,48.7183,48.8208,48.7183,48.7893,16900.0
2012-06-22 10:50:00,61.84,61.92,61.82,61.92,16800.0,48.7893,48.8524,48.7735,48.8524,16800.0
2012-06-22 11:00:00,61.92,62.06,61.92,61.97,18800.0,48.8524,48.9629,48.8524,48.8919,18800.0
2012-06-22 11:10:00,61.98,62.06,61.96,62.05,12300.0,48.8997,48.9629,48.884,48.955,12300.0
2012-06-22 11:20:00,62.04,62.07,61.9,61.91,13300.0,48.9471,48.9707,48.8366,48.8445,13300.0
2012-06-22 11:30:00,61.92,61.99,61.9,61.98,15300.0,48.8524,48.9076,48.8366,48.8997,15300.0
2012-06-22 11:40:00,61.97,62.04,61.96,61.97,13500.0,48.8919,48.9471,48.884,48.8919,13500.0
2012-06-22 11:50:00,61.98,62.07,61.96,62.06,14000.0,48.8997,48.9707,48.884,48.9629,14000.0
2012-06-22 12:00:00,62.07,62.08,61.98,61.98,13100.0,48.9707,48.9786,48.8997,48.8997,13100.0
2012-06-22 12:10:00,61.97,61.99,61.9,61.91,25100.0,48.8919,48.9076,48.8366,48.8445,25100.0
2012-06-22 12:20:00,61.93,61.93,61.8,61.8,24300.0,48.8603,48.8603,48.7577,48.7577,24300.0
2012-06-22 12:30:00,61.8,61.86,61.79,61.83,15400.0,48.7577,48.8051,48.7498,48.7814,15400.0
2012-06-22 12:40:00,61.83,61.89,61.82,61.88,12800.0,48.7814,48.8287,48.7735,48.8208,12800.0
2012-06-22 12:50:00,61.87,61.91,61.81,61.82,13600.0,48.813,48.8445,48.7656,48.7735,13600.0
2012-06-22 13:00:00,61.8,61.9,61.8,61.88,31500.0,48.7577,48.8366,48.7577,48.8208,31500.0
2012-06-22 13:10:00,61.9,61.92,61.87,61.89,20200.0,48.8366,48.8524,48.813,48.8287,20200.0
2012-06-22 13:20:00,61.89,61.94,61.86,61.91,20300.0,48.8287,48.8682,48.8051,48.8445,20300.0
2012-06-22 13:30:00,61.91,61.97,61.91,61.92,20800.0,48.8445,48.8919,48.8445,48.8524,20800.0
2012-06-22 13:40:00,61.93,61.99,61.92,61.99,29600.0,48.8603,48.9076,48.8524,48.9076,29600.0
2012-06-22 13:50:00,62.0,62.01,61.94,61.95,19300.0,48.9155,48.9234,48.8682,48.8761,19300.0
2012-06-22 14:00:00,61.96,62.06,61.95,62.03,18300.0,48.884,48.9629,48.8761,48.9392,18300.0
2012-06-22 14:10:00,62.02,62.05,62.0,62.04,16800.0,48.9313,48.955,48.9155,48.9471,16800.0
2012-06-22 14:20:00,62.04,62.11,62.04,62.09,12600.0,48.9471,49.0023,48.9471,48.9865,12600.0
2012-06-22 14:30:00,62.09,62.1,62.0,62.02,26500.0,48.9865,48.9944,48.9155,48.9313,26500.0
2012-06-22 14:40:00,62.02,62.14,62.02,62.14,18600.0,48.9313,49.026,48.9313,49.026,18600.0
2012-06-22 14:50:00,62.13,62.19,62.13,62.15,26400.0,49.0181,49.0654,49.0181,49.0339,26400.0
2012-06-22 15:00:00,62.15,62.16,62.06,62.09,21700.0,49.0339,49.0418,48.9629,48.9865,21700.0
2012-06-22 15:10:00,62.1,62.19,62.1,62.18,22900.0,48.9944,49.0654,48.9944,49.0575,22900.0
2012-06-22 15:20:00,62.18,62.2,62.14,62.18,23200.0,49.0575,49.0733,49.026,49.0575,23200.0
2012-06-22 15:30:00,62.17,62.22,62.11,62.21,39000.0,49.0496,49.0891,49.0023,49.0812,39000.0
2012-06-22 15:40:00,62.2,62.26,62.19,62.23,52100.0,49.0733,49.1206,49.0654,49.097,52100.0
2012-06-22 15:50:00,62.23,62.33,62.15,62.16,159500.0,49.097,49.1759,49.0339,49.0418,159500.0
2012-06-25 09:30:00,62.07,62.07,61.41,61.42,47700.0,48.9707,48.9707,48.45,48.4579,47700.0
2012-06-25 09:40:00,61.45,61.52,61.35,61.44,38900.0,48.4816,48.5368,48.4027,48.4737,38900.0
2012-06-25 09:50:00,61.48,61.53,61.29,61.49,31000.0,48.5053,48.5447,48.3554,48.5131,31000.0
2012-06-25 10:00:00,61.5,61.61,61.47,61.51,95300.0,48.521,48.6078,48.4974,48.5289,95300.0
2012-06-25 10:10:00,61.51,61.58,61.44,61.56,47300.0,48.5289,48.5842,48.4737,48.5684,47300.0
2012-06-25 10:20:00,61.56,61.58,61.43,61.49,39400.0,48.5684,48.5842,48.4658,48.5131,39400.0
2012-06-25 10:30:00,61.49,61.56,61.42,61.46,29900.0,48.5131,48.5684,48.4579,48.4895,29900.0
2012-06-25 10:40:00,61.45,61.48,61.33,61.47,46600.0,48.4816,48.5053,48.3869,48.4974,46600.0
2012-06-25 10:50:00,61.45,61.59,61.45,61.52,18900.0,48.4816,48.592,48.4816,48.5368,18900.0
2012-06-25 11:00:00,61.52,61.53,61.41,61.5,29100.0,48.5368,48.5447,48.45,48.521,29100.0
2012-06-25 11:10:00,61.49,61.56,61.48,61.5,38600.0,48.5131,48.5684,48.5053,48.521,38600.0
2012-06-25 11:20:00,61.48,61.51,61.45,61.46,18800.0,48.5053,48.5289,48.4816,48.4895,18800.0
2012-06-25 11:30:00,61.47,61.52,61.34,61.4,36500.0,48.4974,48.5368,48.3948,48.4421,36500.0
2012-06-25 11:40:00,61.4,61.44,61.36,61.36,18600.0,48.4421,48.4737,48.4106,48.4106,18600.0
2012-06-25 11:50:00,61.38,61.49,61.38,61.42,40100.0,48.4264,48.5131,48.4264,48.4579,40100.0
2012-06-25 12:00:00,61.41,61.47,61.4,61.43,19100.0,48.45,48.4974,48.4421,48.4658,19100.0
2012-06-25 12:10:00,61.43,61.43,61.38,61.41,34800.0,48.4658,48.4658,48.4264,48.45,34800.0
2012-06-25 12:20:00,61.42,61.5,61.42,61.46,33700.0,48.4579,48.521,48.4579,48.4895,33700.0
2012-06-25 12:30:00,61.47,61.47,61.36,61.36,22000.0,48.4974,48.4974,48.4106,48.4106,22000.0
2012-06-25 12:40:00,61.36,61.42,61.36,61.41,26800.0,48.4106,48.4579,48.4106,48.45,26800.0
2012-06-25 12:50:00,61.4,61.46,61.4,61.42,20300.0,48.4421,48.4895,48.4421,48.4579,20300.0
2012-06-25 13:00:00,61.41,61.41,61.33,61.34,34500.0,48.45,48.45,48.3869,48.3948,34500.0
2012-06-25 13:10:00,61.34,61.34,61.28,61.3,10600.0,48.3948,48.3948,48.3475,48.3632,10600.0
2012-06-25 13:20:00,61.29,61.4,61.27,61.39,26600.0,48.3554,48.4421,48.3396,48.4343,26600.0
2012-06-25 13:30:00,61.38,61.49,61.36,61.49,27500.0,48.4264,48.5131,48.4106,48.5131,27500.0
2012-06-25 13:40:00,61.49,61.52,61.47,61.5,28900.0,48.5131,48.5368,48.4974,48.521,28900.0
2012-06-25 13:50:00,61.5,61.51,61.48,61.51,17800.0,48.521,48.5289,48.5053,48.5289,17800.0
2012-06-25 14:00:00,61.5,61.52,61.49,61.51,20300.0,48.521,48.5368,48.5131,48.5289,20300.0
2012-06-25 14:10:00,61.52,61.59,61.52,61.53,13900.0,48.5368,48.592,48.5368,48.5447,13900.0
2012-06-25 14:20:00,61.53,61.55,61.49,61.51,23200.0,48.5447,48.5605,48.5131,48.5289,23200.0
2012-06-25 14:30:00,61.51,61.54,61.49,61.53,17900.0,48.5289,48.5526,48.5131,48.5447,17900.0
2012-06-25 14:40:00,61.54,61.54,61.49,61.51,29900.0,48.5526,48.5526,48.5131,48.5289,29900.0
2012-06-25 14:50:00,61.51,61.52,61.49,61.5,20300.0,48.5289,48.5368,48.5131,48.521,20300.0
2012-06-25 15:00:00,61.5,61.57,61.46,61.53,27000.0,48.521,48.5763,48.4895,48.5447,27000.0
2012-06-25 15:10:00,61.54,61.57,61.48,61.51,24900.0,48.5526,48.5763,48.5053,48.5289,24900.0
2012-06-25 15:20:00,61.52,61.57,61.48,61.51,29400.0,48.5368,48.5763,48.5053,48.5289,29400.0
2012-06-25 15:30:00,61.51,61.55,61.48,61.51,44100.0,48.5289,48.5605,48.5053,48.5289,44100.0
2012-06-25 15:40:00,61.52,61.61,61.49,61.59,88600.0,48.5368,48.6078,48.5131,48.592,88600.0
2012-06-25 15:50:00,61.6,61.6,61.46,61.5,177400.0,48.5999,48.5999,48.4895,48.521,177400.0
2012-06-26 09:30:00,61.69,61.71,61.38,61.45,60800.0,48.6709,48.6867,48.4264,48.4816,60800.0
2012-06-26 09:40:00,61.47,61.54,61.33,61.42,53400.0,48.4974,48.5526,48.3869,48.4579,53400.0
2012-06-26 09:50:00,61.42,61.44,61.25,61.25,33600.0,48.4579,48.4737,48.3238,48.3238,33600.0
2012-06-26 10:00:00,61.26,61.39,61.24,61.24,37000.0,48.3317,48.4343,48.3159,48.3159,37000.0
2012-06-26 10:10:00,61.23,61.24,61.12,61.12,30700.0,48.308,48.3159,48.2212,48.2212,30700.0
2012-06-26 10:20:00,61.13,61.3,61.13,61.24,49900.0,48.2291,48.3632,48.2291,48.3159,49900.0
2012-06-26 10:30:00,61.23,61.25,61.12,61.13,42700.0,48.308,48.3238,48.2212,48.2291,42700.0
2012-06-26 10:40:00,61.13,61.23,61.05,61.08,29000.0,48.2291,48.308,48.166,48.1897,29000.0
2012-06-26 10:50:00,61.08,61.08,60.94,60.95,34000.0,48.1897,48.1897,48.0792,48.0871,34000.0
2012-06-26 11:00:00,60.95,61.06,60.85,60.87,39700.0,48.0871,48.1739,48.0082,48.024,39700.0
2012-06-26 11:10:00,60.86,60.95,60.79,60.95,29600.0,48.0161,48.0871,47.9609,48.0871,29600.0
2012-06-26 11:20:00,60.97,60.98,60.88,60.89,28900.0,48.1029,48.1108,48.0319,48.0398,28900.0
2012-06-26 11:30:00,60.9,61.03,60.9,61.01,69500.0,48.0477,48.1502,48.0477,48.1344,69500.0
2012-06-26 11:40:00,61.02,61.09,60.97,61.06,25500.0,48.1423,48.1976,48.1029,48.1739,25500.0
2012-06-26 11:50:00,61.06,61.12,61.05,61.1,42300.0,48.1739,48.2212,48.166,48.2055,42300.0
2012-06-26 12:00:00,61.11,61.22,61.11,61.2,27300.0,48.2133,48.3001,48.2133,48.2844,27300.0
2012-06-26 12:10:00,61.19,61.26,61.16,61.16,22200.0,48.2765,48.3317,48.2528,48.2528,22200.0
2012-06-26 12:20:00,61.15,61.2,61.11,61.11,13300.0,48.2449,48.2844,48.2133,48.2133,13300.0
2012-06-26 12:30:00,61.13,61.23,61.11,61.23,14300.0,48.2291,48.308,48.2133,48.308,14300.0
2012-06-26 12:40:00,61.22,61.28,61.2,61.26,34900.0,48.3001,48.3475,48.2844,48.3317,34900.0
2012-06-26 12:50:00,61.26,61.28,61.23,61.27,28500.0,48.3317,48.3475,48.308,48.3396,28500.0
2012-06-26 13:00:00,61.28,61.29,61.23,61.24,12700.0,48.3475,48.3554,48.308,48.3159,12700.0
2012-06-26 13:10:00,61.25,61.34,61.25,61.31,27100.0,48.3238,48.3948,48.3238,48.3711,27100.0
2012-06-26 13:20:00,61.3,61.33,61.27,61.27,22000.0,48.3632,48.3869,48.3396,48.3396,22000.0
2012-06-26 13:30:00,61.29,61.29,61.19,61.23,60500.0,48.3554,48.3554,48.2765,48.308,60500.0
2012-06-26 13:40:00,61.23,61.24,61.07,61.11,26800.0,48.308,48.3159,48.1818,48.2133,26800.0
2012-06-26 13:50:00,61.11,61.12,61.01,61.01,24300.0,48.2133,48.2212,48.1344,48.1344,24300.0
2012-06-26 14:00:00,61.01,61.02,60.94,61.0,45300.0,48.1344,48.1423,48.0792,48.1266,45300.0
2012-06-26 14:10:00,60.99,61.07,60.99,61.04,42500.0,48.1187,48.1818,48.1187,48.1581,42500.0
2012-06-26 14:20:00,61.04,61.08,61.04,61.07,28000.0,48.1581,48.1897,48.1581,48.1818,28000.0
2012-06-26 14:30:00,61.08,61.11,61.07,61.08,46900.0,48.1897,48.2133,48.1818,48.1897,46900.0
2012-06-26 14:40:00,61.09,61.15,61.08,61.09,28900.0,48.1976,48.2449,48.1897,48.1976,28900.0
2012-06-26 14:50:00,61.09,61.15,60.96,61.1,38900.0,48.1976,48.2449,48.095,48.2055,38900.0
2012-06-26 15:00:00,61.1,61.15,61.08,61.1,32400.0,48.2055,48.2449,48.1897,48.2055,32400.0
2012-06-26 15:10:00,61.12,61.18,61.1,61.17,25100.0,48.2212,48.2686,48.2055,48.2607,25100.0
2012-06-26 15:20:00,61.17,61.24,61.14,61.2,25700.0,48.2607,48.3159,48.237,48.2844,25700.0
2012-06-26 15:30:00,61.19,61.3,61.17,61.26,43700.0,48.2765,48.3632,48.2607,48.3317,43700.0
2012-06-26 15:40:00,61.25,61.29,61.21,61.22,73800.0,48.3238,48.3554,48.2922,48.3001,73800.0
2012-06-26 15:50:00,61.22,61.22,61.1,61.1,77100.0,48.3001,48.3001,48.2055,48.2055,77100.0
2012-06-27 09:30:00,60.74,61.49,60.74,61.46,33300.0,47.9214,48.5131,47.9214,48.4895,33300.0
2012-06-27 09:40:00,61.47,61.53,61.39,61.53,17200.0,48.4974,48.5447,48.4343,48.5447,17200.0
2012-06-27 09:50:00,61.58,61.79,61.47,61.79,28700.0,48.5842,48.7498,48.4974,48.7498,28700.0
2012-06-27 10:00:00,61.81,61.9,61.63,61.86,26300.0,48.7656,48.8366,48.6236,48.8051,26300.0
2012-06-27 10:10:00,61.84,62.05,61.84,61.98,44600.0,48.7893,48.955,48.7893,48.8997,44600.0
2012-06-27 10:20:00,62.0,62.01,61.95,61.98,23600.0,48.9155,48.9234,48.8761,48.8997,23600.0
2012-06-27 10:30:00,61.99,62.04,61.95,62.03,29200.0,48.9076,48.9471,48.8761,48.9392,29200.0
2012-06-27 10:40:00,62.02,62.06,61.96,62.04,22400.0,48.9313,48.9629,48.884,48.9471,22400.0
2012-06-27 10:50:00,62.05,62.1,62.01,62.05,28900.0,48.955,48.9944,48.9234,48.955,28900.0
2012-06-27 11:00:00,62.04,62.06,62.02,62.04,19900.0,48.9471,48.9629,48.9313,48.9471,19900.0
2012-06-27 11:10:00,62.05,62.06,62.01,62.05,16600.0,48.955,48.9629,48.9234,48.955,16600.0
2012-06-27 11:20:00,62.04,62.07,62.0,62.03,21100.0,48.9471,48.9707,48.9155,48.9392,21100.0
2012-06-27 11:30:00,62.05,62.16,62.04,62.13,15500.0,48.955,49.0418,48.9471,49.0181,15500.0
2012-06-27 11:40:00,62.13,62.22,62.13,62.19,18600.0,49.0181,49.0891,49.0181,49.0654,18600.0
2012-06-27 11:50:00,62.19,62.23,62.16,62.22,19800.0,49.0654,49.097,49.0418,49.0891,19800.0
2012-06-27 12:00:00,62.21,62.32,62.21,62.31,20300.0,49.0812,49.168,49.0812,49.1601,20300.0
2012-06-27 12:10:00,62.3,62.33,62.25,62.27,21300.0,49.1522,49.1759,49.1128,49.1285,21300.0
2012-06-27 12:20:00,62.27,62.3,62.23,62.26,19400.0,49.1285,49.1522,49.097,49.1206,19400.0
2012-06-27 12:30:00,62.25,62.25,62.22,62.22,14600.0,49.1128,49.1128,49.0891,49.0891,14600.0
2012-06-27 12:40:00,62.23,62.27,62.22,62.27,22800.0,49.097,49.1285,49.0891,49.1285,22800.0
2012-06-27 12:50:00,62.27,62.29,62.24,62.28,37700.0,49.1285,49.1443,49.1049,49.1364,37700.0
2012-06-27 13:00:00,62.28,62.38,62.24,62.37,22700.0,49.1364,49.2153,49.1049,49.2074,22700.0
2012-06-27 13:10:00,62.38,62.42,62.36,62.42,19600.0,49.2153,49.2469,49.1995,49.2469,19600.0
2012-06-27 13:20:00,62.42,62.43,62.37,62.38,17600.0,49.2469,49.2548,49.2074,49.2153,17600.0
2012-06-27 13:30:00,62.37,62.4,62.36,62.4,19800.0,49.2074,49.2311,49.1995,49.2311,19800.0
2012-06-27 13:40:00,62.39,62.41,62.37,62.39,15500.0,49.2232,49.239,49.2074,49.2232,15500.0
2012-06-27 13:50:00,62.37,62.4,62.32,62.38,20000.0,49.2074,49.2311,49.168,49.2153,20000.0
2012-06-27 14:00:00,62.39,62.4,62.31,62.31,14400.0,49.2232,49.2311,49.1601,49.1601,14400.0
2012-06-27 14:10:00,62.31,62.32,62.26,62.3,22500.0,49.1601,49.168,49.1206,49.1522,22500.0
2012-06-27 14:20:00,62.3,62.32,62.25,62.25,23800.0,49.1522,49.168,49.1128,49.1128,23800.0
2012-06-27 14:30:00,62.24,62.25,62.23,62.24,24500.0,49.1049,49.1128,49.097,49.1049,24500.0
2012-06-27 14:40:00,62.25,62.28,62.23,62.23,37000.0,49.1128,49.1364,49.097,49.097,37000.0
2012-06-27 14:50:00,62.23,62.26,62.13,62.16,48000.0,49.097,49.1206,49.0181,49.0418,48000.0
2012-06-27 15:00:00,62.16,62.18,62.13,62.15,35300.0,49.0418,49.0575,49.0181,49.0339,35300.0
2012-06-27 15:10:00,62.15,62.21,62.15,62.2,32500.0,49.0339,49.0812,49.0339,49.0733,32500.0
2012-06-27 15:20:00,62.2,62.28,62.18,62.26,59800.0,49.0733,49.1364,49.0575,49.1206,59800.0
2012-06-27 15:30:00,62.26,62.26,62.17,62.22,47100.0,49.1206,49.1206,49.0496,49.0891,47100.0
2012-06-27 15:40:00,62.22,62.27,62.18,62.2,69400.0,49.0891,49.1285,49.0575,49.0733,69400.0
2012-06-27 15:50:00,62.19,62.21,62.12,62.15,130800.0,49.0654,49.0812,49.0102,49.0339,130800.0
2012-06-28 09:30:00,61.67,61.8,61.5,61.61,35500.0,48.6552,48.7577,48.521,48.6078,35500.0
2012-06-28 09:40:00,61.63,61.71,61.56,61.56,25300.0,48.6236,48.6867,48.5684,48.5684,25300.0
2012-06-28 09:50:00,61.56,61.62,61.44,61.55,25600.0,48.5684,48.6157,48.4737,48.5605,25600.0
2012-06-28 10:00:00,61.58,61.71,61.2,61.37,42600.0,48.5842,48.6867,48.2844,48.4185,42600.0
2012-06-28 10:10:00,61.37,61.6,61.35,61.57,30600.0,48.4185,48.5999,48.4027,48.5763,30600.0
2012-06-28 10:20:00,61.58,61.59,61.4,61.4,26400.0,48.5842,48.592,48.4421,48.4421,26400.0
2012-06-28 10:30:00,61.4,61.42,61.24,61.31,21200.0,48.4421,48.4579,48.3159,48.3711,21200.0
2012-06-28 10:40:00,61.31,61.37,61.27,61.34,15000.0,48.3711,48.4185,48.3396,48.3948,15000.0
2012-06-28 10:50:00,61.34,61.38,61.26,61.36,16700.0,48.3948,48.4264,48.3317,48.4106,16700.0
2012-06-28 11:00:00,61.36,61.39,61.28,61.34,27900.0,48.4106,48.4343,48.3475,48.3948,27900.0
2012-06-28 11:10:00,61.34,61.37,61.28,61.3,25600.0,48.3948,48.4185,48.3475,48.3632,25600.0
2012-06-28 11:20:00,61.3,61.37,61.3,61.35,15400.0,48.3632,48.4185,48.3632,48.4027,15400.0
2012-06-28 11:30:00,61.37,61.43,61.37,61.4,15000.0,48.4185,48.4658,48.4185,48.4421,15000.0
2012-06-28 11:40:00,61.4,61.41,61.36,61.4,11800.0,48.4421,48.45,48.4106,48.4421,11800.0
2012-06-28 11:50:00,61.38,61.45,61.36,61.45,24200.0,48.4264,48.4816,48.4106,48.4816,24200.0
2012-06-28 12:00:00,61.45,61.47,61.41,61.43,34700.0,48.4816,48.4974,48.45,48.4658,34700.0
2012-06-28 12:10:00,61.43,61.46,61.39,61.41,10200.0,48.4658,48.4895,48.4343,48.45,10200.0
2012-06-28 12:20:00,61.41,61.41,61.35,61.37,10600.0,48.45,48.45,48.4027,48.4185,10600.0
2012-06-28 12:30:00,61.38,61.4,61.37,61.4,7900.0,48.4264,48.4421,48.4185,48.4421,7900.0
2012-06-28 12:40:00,61.39,61.4,61.35,61.38,10200.0,48.4343,48.4421,48.4027,48.4264,10200.0
2012-06-28 12:50:00,61.39,61.41,61.36,61.41,10600.0,48.4343,48.45,48.4106,48.45,10600.0
2012-06-28 13:00:00,61.41,61.48,61.39,61.47,16300.0,48.45,48.5053,48.4343,48.4974,16300.0
2012-06-28 13:10:00,61.47,61.48,61.43,61.44,9100.0,48.4974,48.5053,48.4658,48.4737,9100.0
2012-06-28 13:20:00,61.45,61.49,61.4,61.47,19200.0,48.4816,48.5131,48.4421,48.4974,19200.0
2012-06-28 13:30:00,61.47,61.48,61.44,61.46,11700.0,48.4974,48.5053,48.4737,48.4895,11700.0
2012-06-28 13:40:00,61.45,61.45,61.37,61.37,13200.0,48.4816,48.4816,48.4185,48.4185,13200.0
2012-06-28 13:50:00,61.38,61.46,61.37,61.45,13000.0,48.4264,48.4895,48.4185,48.4816,13000.0
2012-06-28 14:00:00,61.47,61.47,61.28,61.28,19000.0,48.4974,48.4974,48.3475,48.3475,19000.0
2012-06-28 14:10:00,61.28,61.29,61.21,61.25,19500.0,48.3475,48.3554,48.2922,48.3238,19500.0
2012-06-28 14:20:00,61.24,61.25,61.2,61.22,15500.0,48.3159,48.3238,48.2844,48.3001,15500.0
2012-06-28 14:30:00,61.22,61.26,61.19,61.24,18400.0,48.3001,48.3317,48.2765,48.3159,18400.0
2012-06-28 14:40:00,61.22,61.28,61.22,61.26,20100.0,48.3001,48.3475,48.3001,48.3317,20100.0
2012-06-28 14:50:00,61.27,61.34,61.27,61.34,27600.0,48.3396,48.3948,48.3396,48.3948,27600.0
2012-06-28 15:00:00,61.34,61.39,61.32,61.36,47000.0,48.3948,48.4343,48.379,48.4106,47000.0
2012-06-28 15:10:00,61.36,61.36,61.32,61.34,40500.0,48.4106,48.4106,48.379,48.3948,40500.0
2012-06-28 15:20:00,61.34,61.36,61.3,61.35,56300.0,48.3948,48.4106,48.3632,48.4027,56300.0
2012-06-28 15:30:00,61.34,61.68,61.32,61.65,141900.0,48.3948,48.6631,48.379,48.6394,141900.0
2012-06-28 15:40:00,61.65,61.81,61.64,61.73,147300.0,48.6394,48.7656,48.6315,48.7025,147300.0
2012-06-28 15:50:00,61.75,61.81,61.64,61.74,137300.0,48.7183,48.7656,48.6315,48.7104,137300.0
2012-06-29 09:30:00,62.36,62.98,62.36,62.92,177500.0,49.1995,49.6887,49.1995,49.6414,177500.0
2012-06-29 09:40:00,62.92,63.34,62.91,63.29,38000.0,49.6414,49.9727,49.6335,49.9333,38000.0
2012-06-29 09:50:00,63.33,63.33,63.18,63.26,33900.0,49.9648,49.9648,49.8465,49.9096,33900.0
2012-06-29 10:00:00,63.27,63.33,63.24,63.29,30300.0,49.9175,49.9648,49.8938,49.9333,30300.0
2012-06-29 10:10:00,63.31,63.51,63.25,63.51,47300.0,49.9491,50.1068,49.9017,50.1068,47300.0
2012-06-29 10:20:00,63.52,63.59,63.47,63.47,24600.0,50.1147,50.17,50.0753,50.0753,24600.0
2012-06-29 10:30:00,63.48,63.55,63.41,63.41,23500.0,50.0832,50.1384,50.028,50.028,23500.0
2012-06-29 10:40:00,63.41,63.6,63.4,63.56,23300.0,50.028,50.1779,50.0201,50.1463,23300.0
2012-06-29 10:50:00,63.56,63.6,63.52,63.6,17100.0,50.1463,50.1779,50.1147,50.1779,17100.0
2012-06-29 11:00:00,63.6,63.64,63.55,63.55,17800.0,50.1779,50.2094,50.1384,50.1384,17800.0
2012-06-29 11:10:00,63.56,63.61,63.49,63.6,59600.0,50.1463,50.1857,50.0911,50.1779,59600.0
2012-06-29 11:20:00,63.61,63.62,63.56,63.59,18700.0,50.1857,50.1936,50.1463,50.17,18700.0
2012-06-29 11:30:00,63.6,63.6,63.54,63.56,19300.0,50.1779,50.1779,50.1305,50.1463,19300.0
2012-06-29 11:40:00,63.56,63.6,63.54,63.54,20300.0,50.1463,50.1779,50.1305,50.1305,20300.0
2012-06-29 11:50:00,63.54,63.58,63.53,63.55,18500.0,50.1305,50.1621,50.1226,50.1384,18500.0
2012-06-29 12:00:00,63.56,63.62,63.55,63.59,13900.0,50.1463,50.1936,50.1384,50.17,13900.0
2012-06-29 12:10:00,63.6,63.61,63.52,63.56,33200.0,50.1779,50.1857,50.1147,50.1463,33200.0
2012-06-29 12:20:00,63.57,63.63,63.56,63.6,18900.0,50.1542,50.2015,50.1463,50.1779,18900.0
2012-06-29 12:30:00,63.58,63.59,63.55,63.55,11900.0,50.1621,50.17,50.1384,50.1384,11900.0
2012-06-29 12:40:00,63.55,63.56,63.51,63.52,26400.0,50.1384,50.1463,50.1068,50.1147,26400.0
2012-06-29 12:50:00,63.51,63.55,63.5,63.54,19700.0,50.1068,50.1384,50.099,50.1305,19700.0
2012-06-29 13:00:00,63.53,63.58,63.51,63.57,24200.0,50.1226,50.1621,50.1068,50.1542,24200.0
2012-06-29 13:10:00,63.58,63.62,63.54,63.61,16100.0,50.1621,50.1936,50.1305,50.1857,16100.0
2012-06-29 13:20:00,63.61,63.67,63.61,63.66,19200.0,50.1857,50.2331,50.1857,50.2252,19200.0
2012-06-29 13:30:00,63.66,63.69,63.65,63.66,20700.0,50.2252,50.2489,50.2173,50.2252,20700.0
2012-06-29 13:40:00,63.65,63.75,63.65,63.74,25900.0,50.2173,50.2962,50.2173,50.2883,25900.0
2012-06-29 13:50:00,63.75,63.78,63.73,63.76,18500.0,50.2962,50.3199,50.2804,50.3041,18500.0
2012-06-29 14:00:00,63.75,63.75,63.65,63.65,18700.0,50.2962,50.2962,50.2173,50.2173,18700.0
2012-06-29 14:10:00,63.66,63.77,63.65,63.73,22900.0,50.2252,50.312,50.2173,50.2804,22900.0
2012-06-29 14:20:00,63.73,63.78,63.71,63.78,31600.0,50.2804,50.3199,50.2646,50.3199,31600.0
2012-06-29 14:30:00,63.77,63.8,63.77,63.8,23600.0,50.312,50.3356,50.312,50.3356,23600.0
2012-06-29 14:40:00,63.79,63.8,63.76,63.8,35200.0,50.3278,50.3356,50.3041,50.3356,35200.0
2012-06-29 14:50:00,63.79,63.8,63.75,63.78,20600.0,50.3278,50.3356,50.2962,50.3199,20600.0
2012-06-29 15:00:00,63.77,63.78,63.74,63.78,23000.0,50.312,50.3199,50.2883,50.3199,23000.0
2012-06-29 15:10:00,63.78,63.79,63.75,63.76,22800.0,50.3199,50.3278,50.2962,50.3041,22800.0
2012-06-29 15:20:00,63.77,63.77,63.72,63.75,36200.0,50.312,50.312,50.2725,50.2962,36200.0
2012-06-29 15:30:00,63.73,63.74,63.59,63.6,83000.0,50.2804,50.2883,50.17,50.1779,83000.0
2012-06-29 15:40:00,63.6,63.69,63.58,63.68,96200.0,50.1779,50.2489,50.1621,50.241,96200.0
2012-06-29 15:50:00,63.68,63.8,63.64,63.8,140400.0,50.241,50.3356,50.2094,50.3356,140400.0
2012-07-02 09:30:00,63.85,63.96,63.7,63.9,65800.0,50.3751,50.4619,50.2568,50.4145,65800.0
2012-07-02 09:40:00,63.94,64.0,63.9,63.98,22300.0,50.4461,50.4934,50.4145,50.4777,22300.0
2012-07-02 09:50:00,63.99,64.05,63.82,63.82,42900.0,50.4855,50.5329,50.3514,50.3514,42900.0
2012-07-02 10:00:00,63.82,63.83,63.15,63.3,55300.0,50.3514,50.3593,49.8228,49.9412,55300.0
2012-07-02 10:10:00,63.3,63.45,63.21,63.42,32700.0,49.9412,50.0595,49.8702,50.0358,32700.0
2012-07-02 10:20:00,63.41,63.57,63.41,63.48,23000.0,50.028,50.1542,50.028,50.0832,23000.0
2012-07-02 10:30:00,63.46,63.53,63.35,63.39,29900.0,50.0674,50.1226,49.9806,50.0122,29900.0
2012-07-02 10:40:00,63.4,63.58,63.38,63.55,26600.0,50.0201,50.1621,50.0043,50.1384,26600.0
2012-07-02 10:50:00,63.56,63.58,63.41,63.44,20600.0,50.1463,50.1621,50.028,50.0516,20600.0
2012-07-02 11:00:00,63.43,63.52,63.43,63.48,33200.0,50.0437,50.1147,50.0437,50.0832,33200.0
2012-07-02 11:10:00,63.48,63.48,63.35,63.37,39800.0,50.0832,50.0832,49.9806,49.9964,39800.0
2012-07-02 11:20:00,63.34,63.4,63.24,63.25,25700.0,49.9727,50.0201,49.8938,49.9017,25700.0
2012-07-02 11:30:00,63.25,63.34,63.24,63.29,28600.0,49.9017,49.9727,49.8938,49.9333,28600.0
2012-07-02 11:40:00,63.3,63.42,63.29,63.37,41400.0,49.9412,50.0358,49.9333,49.9964,41400.0
2012-07-02 11:50:00,63.37,63.44,63.37,63.37,32100.0,49.9964,50.0516,49.9964,49.9964,32100.0
2012-07-02 12:00:00,63.37,63.42,63.36,63.41,24100.0,49.9964,50.0358,49.9885,50.028,24100.0
2012-07-02 12:10:00,63.43,63.44,63.37,63.37,15400.0,50.0437,50.0516,49.9964,49.9964,15400.0
2012-07-02 12:20:00,63.37,63.41,63.36,63.38,15900.0,49.9964,50.028,49.9885,50.0043,15900.0
2012-07-02 12:30:00,63.37,63.45,63.37,63.41,15900.0,49.9964,50.0595,49.9964,50.028,15900.0
2012-07-02 12:40:00,63.41,63.47,63.4,63.46,20600.0,50.028,50.0753,50.0201,50.0674,20600.0
2012-07-02 12:50:00,63.47,63.53,63.46,63.46,25800.0,50.0753,50.1226,50.0674,50.0674,25800.0
2012-07-02 13:00:00,63.45,63.5,63.45,63.48,13900.0,50.0595,50.099,50.0595,50.0832,13900.0
2012-07-02 13:10:00,63.5,63.54,63.47,63.53,21100.0,50.099,50.1305,50.0753,50.1226,21100.0
2012-07-02 13:20:00,63.53,63.53,63.48,63.48,13500.0,50.1226,50.1226,50.0832,50.0832,13500.0
2012-07-02 13:30:00,63.49,63.52,63.47,63.48,19200.0,50.0911,50.1147,50.0753,50.0832,19200.0
2012-07-02 13:40:00,63.47,63.47,63.4,63.41,20800.0,50.0753,50.0753,50.0201,50.028,20800.0
2012-07-02 13:50:00,63.42,63.42,63.38,63.39,19500.0,50.0358,50.0358,50.0043,50.0122,19500.0
2012-07-02 14:00:00,63.4,63.45,63.36,63.42,24100.0,50.0201,50.0595,49.9885,50.0358,24100.0
2012-07-02 14:10:00,63.42,63.48,63.41,63.46,22100.0,50.0358,50.0832,50.028,50.0674,22100.0
2012-07-02 14:20:00,63.44,63.49,63.42,63.44,29300.0,50.0516,50.0911,50.0358,50.0516,29300.0
2012-07-02 14:30:00,63.44,63.45,63.39,63.39,32600.0,50.0516,50.0595,50.0122,50.0122,32600.0
2012-07-02 14:40:00,63.39,63.4,63.28,63.28,22100.0,50.0122,50.0201,49.9254,49.9254,22100.0
2012-07-02 14:50:00,63.28,63.33,63.27,63.29,21900.0,49.9254,49.9648,49.9175,49.9333,21900.0
2012-07-02 15:00:00,63.29,63.29,63.2,63.21,26800.0,49.9333,49.9333,49.8623,49.8702,26800.0
2012-07-02 15:10:00,63.21,63.21,63.15,63.18,30800.0,49.8702,49.8702,49.8228,49.8465,30800.0
2012-07-02 15:20:00,63.18,63.21,63.16,63.19,34400.0,49.8465,49.8702,49.8307,49.8544,34400.0
2012-07-02 15:30:00,63.19,63.41,63.17,63.39,57800.0,49.8544,50.028,49.8386,50.0122,57800.0
2012-07-02 15:40:00,63.39,63.52,63.38,63.49,47800.0,50.0122,50.1147,50.0043,50.0911,47800.0
2012-07-02 15:50:00,63.49,63.54,63.46,63.54,82100.0,50.0911,50.1305,50.0674,50.1305,82100.0
2012-07-03 09:30:00,63.6,63.82,63.47,63.67,30200.0,50.1779,50.3514,50.0753,50.2331,30200.0
2012-07-03 09:40:00,63.67,63.84,63.64,63.81,29700.0,50.2331,50.3672,50.2094,50.3435,29700.0
2012-07-03 09:50:00,63.81,64.08,63.81,64.05,27700.0,50.3435,50.5566,50.3435,50.5329,27700.0
2012-07-03 10:00:00,64.05,64.18,64.04,64.13,13200.0,50.5329,50.6355,50.525,50.596,13200.0
2012-07-03 10:10:00,64.1,64.13,64.01,64.01,9800.0,50.5723,50.596,50.5013,50.5013,9800.0
2012-07-03 10:20:00,64.03,64.03,63.92,63.93,16100.0,50.5171,50.5171,50.4303,50.4382,16100.0
2012-07-03 10:30:00,63.92,64.05,63.91,63.99,19400.0,50.4303,50.5329,50.4224,50.4855,19400.0
2012-07-03 10:40:00,63.98,64.0,63.88,63.89,22500.0,50.4777,50.4934,50.3988,50.4067,22500.0
2012-07-03 10:50:00,63.89,63.92,63.85,63.87,17400.0,50.4067,50.4303,50.3751,50.3909,17400.0
2012-07-03 11:00:00,63.87,63.9,63.82,63.84,22900.0,50.3909,50.4145,50.3514,50.3672,22900.0
2012-07-03 11:10:00,63.84,63.85,63.81,63.84,18400.0,50.3672,50.3751,50.3435,50.3672,18400.0
2012-07-03 11:20:00,63.84,63.86,63.8,63.82,37300.0,50.3672,50.383,50.3356,50.3514,37300.0
2012-07-03 11:30:00,63.81,63.85,63.8,63.82,18200.0,50.3435,50.3751,50.3356,50.3514,18200.0
2012-07-03 11:40:00,63.82,63.84,63.76,63.78,14700.0,50.3514,50.3672,50.3041,50.3199,14700.0
2012-07-03 11:50:00,63.79,63.84,63.77,63.81,21400.0,50.3278,50.3672,50.312,50.3435,21400.0
2012-07-03 12:00:00,63.81,63.86,63.8,63.83,32800.0,50.3435,50.383,50.3356,50.3593,32800.0
2012-07-03 12:10:00,63.84,63.86,63.76,63.79,35500.0,50.3672,50.383,50.3041,50.3278,35500.0
2012-07-03 12:20:00,63.81,63.81,63.73,63.73,39600.0,50.3435,50.3435,50.2804,50.2804,39600.0
2012-07-03 12:30:00,63.73,63.75,63.68,63.74,49000.0,50.2804,50.2962,50.241,50.2883,49000.0
2012-07-03 12:40:00,63.74,63.74,63.64,63.72,45300.0,50.2883,50.2883,50.2094,50.2725,45300.0
2012-07-03 12:50:00,63.71,63.94,63.71,63.93,76600.0,50.2646,50.4461,50.2646,50.4382,76600.0
2012-07-05 09:30:00,63.78,63.95,63.65,63.77,34800.0,50.3199,50.454,50.2173,50.312,34800.0
2012-07-05 09:40:00,63.77,63.92,63.76,63.8,18600.0,50.312,50.4303,50.3041,50.3356,18600.0
2012-07-05 09:50:00,63.8,63.9,63.77,63.88,33800.0,50.3356,50.4145,50.312,50.3988,33800.0
2012-07-05 10:00:00,63.88,63.93,63.82,63.93,31600.0,50.3988,50.4382,50.3514,50.4382,31600.0
2012-07-05 10:10:00,63.91,63.97,63.83,63.89,43500.0,50.4224,50.4698,50.3593,50.4067,43500.0
2012-07-05 10:20:00,63.9,63.92,63.84,63.84,17000.0,50.4145,50.4303,50.3672,50.3672,17000.0
2012-07-05 10:30:00,63.85,63.92,63.84,63.85,12300.0,50.3751,50.4303,50.3672,50.3751,12300.0
2012-07-05 10:40:00,63.88,63.93,63.86,63.92,29900.0,50.3988,50.4382,50.383,50.4303,29900.0
2012-07-05 10:50:00,63.93,63.99,63.92,63.97,16700.0,50.4382,50.4855,50.4303,50.4698,16700.0
2012-07-05 11:00:00,63.98,64.04,63.96,64.02,10700.0,50.4777,50.525,50.4619,50.5092,10700.0
2012-07-05 11:10:00,64.02,64.03,63.94,64.01,18600.0,50.5092,50.5171,50.4461,50.5013,18600.0
2012-07-05 11:20:00,64.03,64.03,63.97,64.02,19700.0,50.5171,50.5171,50.4698,50.5092,19700.0
2012-07-05 11:30:00,64.03,64.05,63.95,63.95,10500.0,50.5171,50.5329,50.454,50.454,10500.0
2012-07-05 11:40:00,63.94,64.03,63.94,64.02,9800.0,50.4461,50.5171,50.4461,50.5092,9800.0
2012-07-05 11:50:00,64.02,64.03,63.94,63.94,11600.0,50.5092,50.5171,50.4461,50.4461,11600.0
2012-07-05 12:00:00,63.95,64.04,63.94,64.0,7700.0,50.454,50.525,50.4461,50.4934,7700.0
2012-07-05 12:10:00,64.01,64.04,64.0,64.01,8100.0,50.5013,50.525,50.4934,50.5013,8100.0
2012-07-05 12:20:00,64.01,64.04,63.98,64.0,15000.0,50.5013,50.525,50.4777,50.4934,15000.0
2012-07-05 12:30:00,63.98,63.98,63.91,63.95,13500.0,50.4777,50.4777,50.4224,50.454,13500.0
2012-07-05 12:40:00,63.95,63.95,63.92,63.93,11300.0,50.454,50.454,50.4303,50.4382,11300.0
2012-07-05 12:50:00,63.93,63.96,63.91,63.95,19200.0,50.4382,50.4619,50.4224,50.454,19200.0
2012-07-05 13:00:00,63.95,64.03,63.95,64.01,14300.0,50.454,50.5171,50.454,50.5013,14300.0
2012-07-05 13:10:00,64.03,64.05,64.03,64.05,8900.0,50.5171,50.5329,50.5171,50.5329,8900.0
2012-07-05 13:20:00,64.05,64.06,64.02,64.02,17400.0,50.5329,50.5408,50.5092,50.5092,17400.0
2012-07-05 13:30:00,64.01,64.05,64.0,64.02,13000.0,50.5013,50.5329,50.4934,50.5092,13000.0
2012-07-05 13:40:00,64.03,64.1,64.03,64.06,29900.0,50.5171,50.5723,50.5171,50.5408,29900.0
2012-07-05 13:50:00,64.06,64.1,64.06,64.08,9300.0,50.5408,50.5723,50.5408,50.5566,9300.0
2012-07-05 14:00:00,64.09,64.11,64.06,64.06,24600.0,50.5644,50.5802,50.5408,50.5408,24600.0
2012-07-05 14:10:00,64.07,64.11,64.05,64.1,22300.0,50.5487,50.5802,50.5329,50.5723,22300.0
2012-07-05 14:20:00,64.1,64.12,64.1,64.12,10000.0,50.5723,50.5881,50.5723,50.5881,10000.0
2012-07-05 14:30:00,64.12,64.13,64.08,64.08,16600.0,50.5881,50.596,50.5566,50.5566,16600.0
2012-07-05 14:40:00,64.09,64.13,64.08,64.09,16500.0,50.5644,50.596,50.5566,50.5644,16500.0
2012-07-05 14:50:00,64.1,64.13,64.09,64.12,21400.0,50.5723,50.596,50.5644,50.5881,21400.0
2012-07-05 15:00:00,64.12,64.13,64.08,64.1,67700.0,50.5881,50.596,50.5566,50.5723,67700.0
2012-07-05 15:10:00,64.1,64.11,64.04,64.04,15900.0,50.5723,50.5802,50.525,50.525,15900.0
2012-07-05 15:20:00,64.03,64.08,64.0,64.04,30900.0,50.5171,50.5566,50.4934,50.525,30900.0
2012-07-05 15:30:00,64.05,64.06,63.99,64.01,29400.0,50.5329,50.5408,50.4855,50.5013,29400.0
2012-07-05 15:40:00,64.0,64.05,63.93,63.94,52000.0,50.4934,50.5329,50.4382,50.4461,52000.0
2012-07-05 15:50:00,63.95,63.96,63.87,63.92,72600.0,50.454,50.4619,50.3909,50.4303,72600.0
2012-07-06 09:30:00,63.44,63.56,63.27,63.27,25800.0,50.0516,50.1463,49.9175,49.9175,25800.0
2012-07-06 09:40:00,63.27,63.32,63.17,63.26,19800.0,49.9175,49.9569,49.8386,49.9096,19800.0
2012-07-06 09:50:00,63.23,63.27,63.16,63.27,14400.0,49.8859,49.9175,49.8307,49.9175,14400.0
2012-07-06 10:00:00,63.26,63.29,63.1,63.12,14200.0,49.9096,49.9333,49.7834,49.7992,14200.0
2012-07-06 10:10:00,63.13,63.19,63.1,63.19,19600.0,49.807,49.8544,49.7834,49.8544,19600.0
2012-07-06 10:20:00,63.19,63.31,63.18,63.26,12800.0,49.8544,49.9491,49.8465,49.9096,12800.0
2012-07-06 10:30:00,63.26,63.29,63.2,63.22,12700.0,49.9096,49.9333,49.8623,49.8781,12700.0
2012-07-06 10:40:00,63.22,63.26,63.21,63.26,12400.0,49.8781,49.9096,49.8702,49.9096,12400.0
2012-07-06 10:50:00,63.24,63.26,63.08,63.08,16000.0,49.8938,49.9096,49.7676,49.7676,16000.0
2012-07-06 11:00:00,63.09,63.17,63.09,63.17,15800.0,49.7755,49.8386,49.7755,49.8386,15800.0
2012-07-06 11:10:00,63.16,63.22,63.09,63.19,17600.0,49.8307,49.8781,49.7755,49.8544,17600.0
2012-07-06 11:20:00,63.19,63.19,63.09,63.11,16200.0,49.8544,49.8544,49.7755,49.7913,16200.0
2012-07-06 11:30:00,63.08,63.12,63.04,63.11,20100.0,49.7676,49.7992,49.736,49.7913,20100.0
2012-07-06 11:40:00,63.12,63.12,63.07,63.07,9800.0,49.7992,49.7992,49.7597,49.7597,9800.0
2012-07-06 11:50:00,63.07,63.08,63.0,63.02,11100.0,49.7597,49.7676,49.7045,49.7203,11100.0
2012-07-06 12:00:00,63.01,63.08,63.0,63.08,14100.0,49.7124,49.7676,49.7045,49.7676,14100.0
2012-07-06 12:10:00,63.08,63.16,63.06,63.15,11200.0,49.7676,49.8307,49.7518,49.8228,11200.0
2012-07-06 12:20:00,63.14,63.14,63.06,63.13,9500.0,49.8149,49.8149,49.7518,49.807,9500.0
2012-07-06 12:30:00,63.11,63.19,63.1,63.15,45100.0,49.7913,49.8544,49.7834,49.8228,45100.0
2012-07-06 12:40:00,63.14,63.27,63.12,63.27,11300.0,49.8149,49.9175,49.7992,49.9175,11300.0
2012-07-06 12:50:00,63.27,63.31,63.25,63.3,7500.0,49.9175,49.9491,49.9017,49.9412,7500.0
2012-07-06 13:00:00,63.31,63.31,63.25,63.26,16500.0,49.9491,49.9491,49.9017,49.9096,16500.0
2012-07-06 13:10:00,63.26,63.32,63.23,63.3,11200.0,49.9096,49.9569,49.8859,49.9412,11200.0
2012-07-06 13:20:00,63.31,63.31,63.27,63.27,11800.0,49.9491,49.9491,49.9175,49.9175,11800.0
2012-07-06 13:30:00,63.27,63.33,63.25,63.31,10600.0,49.9175,49.9648,49.9017,49.9491,10600.0
2012-07-06 13:40:00,63.32,63.34,63.29,63.34,11300.0,49.9569,49.9727,49.9333,49.9727,11300.0
2012-07-06 13:50:00,63.33,63.4,63.33,63.4,13100.0,49.9648,50.0201,49.9648,50.0201,13100.0
2012-07-06 14:00:00,63.4,63.4,63.33,63.34,15300.0,50.0201,50.0201,49.9648,49.9727,15300.0
2012-07-06 14:10:00,63.34,63.39,63.34,63.36,14900.0,49.9727,50.0122,49.9727,49.9885,14900.0
2012-07-06 14:20:00,63.35,63.39,63.34,63.36,13300.0,49.9806,50.0122,49.9727,49.9885,13300.0
2012-07-06 14:30:00,63.36,63.4,63.36,63.38,17700.0,49.9885,50.0201,49.9885,50.0043,17700.0
2012-07-06 14:40:00,63.39,63.4,63.38,63.4,16400.0,50.0122,50.0201,50.0043,50.0201,16400.0
2012-07-06 14:50:00,63.4,63.43,63.39,63.41,29200.0,50.0201,50.0437,50.0122,50.028,29200.0
2012-07-06 15:00:00,63.42,63.47,63.4,63.46,34900.0,50.0358,50.0753,50.0201,50.0674,34900.0
2012-07-06 15:10:00,63.46,63.47,63.42,63.47,35500.0,50.0674,50.0753,50.0358,50.0753,35500.0
2012-07-06 15:20:00,63.47,63.48,63.42,63.47,27800.0,50.0753,50.0832,50.0358,50.0753,27800.0
2012-07-06 15:30:00,63.47,63.49,63.4,63.4,50700.0,50.0753,50.0911,50.0201,50.0201,50700.0
2012-07-06 15:40:00,63.42,63.48,63.39,63.43,48900.0,50.0358,50.0832,50.0122,50.0437,48900.0
2012-07-06 15:50:00,63.42,63.51,63.41,63.47,101200.0,50.0358,50.1068,50.028,50.0753,101200.0
2012-07-09 09:30:00,63.48,63.71,63.4,63.47,34400.0,50.0832,50.2646,50.0201,50.0753,34400.0
2012-07-09 09:40:00,63.44,63.45,63.25,63.37,31200.0,50.0516,50.0595,49.9017,49.9964,31200.0
2012-07-09 09:50:00,63.37,63.5,63.31,63.45,31200.0,49.9964,50.099,49.9491,50.0595,31200.0
2012-07-09 10:00:00,63.44,63.47,63.36,63.39,24200.0,50.0516,50.0753,49.9885,50.0122,24200.0
2012-07-09 10:10:00,63.39,63.46,63.21,63.22,67600.0,50.0122,50.0674,49.8702,49.8781,67600.0
2012-07-09 10:20:00,63.23,63.3,63.23,63.26,15900.0,49.8859,49.9412,49.8859,49.9096,15900.0
2012-07-09 10:30:00,63.26,63.31,63.2,63.25,52900.0,49.9096,49.9491,49.8623,49.9017,52900.0
2012-07-09 10:40:00,63.26,63.32,63.23,63.28,26100.0,49.9096,49.9569,49.8859,49.9254,26100.0
2012-07-09 10:50:00,63.31,63.34,63.28,63.31,19100.0,49.9491,49.9727,49.9254,49.9491,19100.0
2012-07-09 11:00:00,63.32,63.34,63.3,63.32,23000.0,49.9569,49.9727,49.9412,49.9569,23000.0
2012-07-09 11:10:00,63.32,63.33,63.28,63.31,16800.0,49.9569,49.9648,49.9254,49.9491,16800.0
2012-07-09 11:20:00,63.31,63.33,63.27,63.29,17800.0,49.9491,49.9648,49.9175,49.9333,17800.0
2012-07-09 11:30:00,63.29,63.3,63.23,63.27,12100.0,49.9333,49.9412,49.8859,49.9175,12100.0
2012-07-09 11:40:00,63.28,63.3,63.24,63.25,10000.0,49.9254,49.9412,49.8938,49.9017,10000.0
2012-07-09 11:50:00,63.25,63.25,63.13,63.13,9500.0,49.9017,49.9017,49.807,49.807,9500.0
2012-07-09 12:00:00,63.15,63.21,63.15,63.2,20700.0,49.8228,49.8702,49.8228,49.8623,20700.0
2012-07-09 12:10:00,63.2,63.22,63.18,63.22,11000.0,49.8623,49.8781,49.8465,49.8781,11000.0
2012-07-09 12:20:00,63.22,63.25,63.21,63.25,18800.0,49.8781,49.9017,49.8702,49.9017,18800.0
2012-07-09 12:30:00,63.25,63.25,63.22,63.23,10000.0,49.9017,49.9017,49.8781,49.8859,10000.0
2012-07-09 12:40:00,63.25,63.25,63.21,63.22,7900.0,49.9017,49.9017,49.8702,49.8781,7900.0
2012-07-09 12:50:00,63.23,63.28,63.23,63.26,16600.0,49.8859,49.9254,49.8859,49.9096,16600.0
2012-07-09 13:00:00,63.25,63.28,63.23,63.28,14200.0,49.9017,49.9254,49.8859,49.9254,14200.0
2012-07-09 13:10:00,63.28,63.28,63.26,63.28,9200.0,49.9254,49.9254,49.9096,49.9254,9200.0
2012-07-09 13:20:00,63.28,63.31,63.27,63.3,12900.0,49.9254,49.9491,49.9175,49.9412,12900.0
2012-07-09 13:30:00,63.3,63.39,63.29,63.37,19200.0,49.9412,50.0122,49.9333,49.9964,19200.0
2012-07-09 13:40:00,63.38,63.4,63.37,63.39,15900.0,50.0043,50.0201,49.9964,50.0122,15900.0
2012-07-09 13:50:00,63.4,63.42,63.36,63.37,14300.0,50.0201,50.0358,49.9885,49.9964,14300.0
2012-07-09 14:00:00,63.37,63.42,63.36,63.41,11900.0,49.9964,50.0358,49.9885,50.028,11900.0
2012-07-09 14:10:00,63.42,63.45,63.38,63.38,9600.0,50.0358,50.0595,50.0043,50.0043,9600.0
2012-07-09 14:20:00,63.38,63.4,63.38,63.4,11800.0,50.0043,50.0201,50.0043,50.0201,11800.0
2012-07-09 14:30:00,63.41,63.48,63.41,63.44,13400.0,50.028,50.0832,50.028,50.0516,13400.0
2012-07-09 14:40:00,63.44,63.45,63.42,63.45,18900.0,50.0516,50.0595,50.0358,50.0595,18900.0
2012-07-09 14:50:00,63.45,63.47,63.44,63.47,7700.0,50.0595,50.0753,50.0516,50.0753,7700.0
2012-07-09 15:00:00,63.48,63.54,63.46,63.54,12900.0,50.0832,50.1305,50.0674,50.1305,12900.0
2012-07-09 15:10:00,63.55,63.57,63.52,63.54,16900.0,50.1384,50.1542,50.1147,50.1305,16900.0
2012-07-09 15:20:00,63.54,63.59,63.5,63.58,18400.0,50.1305,50.17,50.099,50.1621,18400.0
2012-07-09 15:30:00,63.59,63.6,63.49,63.51,20500.0,50.17,50.1779,50.0911,50.1068,20500.0
2012-07-09 15:40:00,63.51,63.59,63.5,63.59,18300.0,50.1068,50.17,50.099,50.17,18300.0
2012-07-09 15:50:00,63.59,63.61,63.54,63.59,32700.0,50.17,50.1857,50.1305,50.17,32700.0
2012-07-10 09:30:00,63.82,64.07,63.62,64.04,17200.0,50.3514,50.5487,50.1936,50.525,17200.0
2012-07-10 09:40:00,64.0,64.1,63.98,64.1,12400.0,50.4934,50.5723,50.4777,50.5723,12400.0
2012-07-10 09:50:00,64.06,64.24,64.04,64.24,29000.0,50.5408,50.6828,50.525,50.6828,29000.0
2012-07-10 10:00:00,64.22,64.29,64.13,64.15,21900.0,50.667,50.7222,50.596,50.6118,21900.0
2012-07-10 10:10:00,64.13,64.17,64.03,64.03,23200.0,50.596,50.6276,50.5171,50.5171,23200.0
2012-07-10 10:20:00,64.02,64.06,64.01,64.04,15300.0,50.5092,50.5408,50.5013,50.525,15300.0
2012-07-10 10:30:00,64.03,64.03,63.91,63.92,18400.0,50.5171,50.5171,50.4224,50.4303,18400.0
2012-07-10 10:40:00,63.91,63.93,63.84,63.87,11400.0,50.4224,50.4382,50.3672,50.3909,11400.0
2012-07-10 10:50:00,63.86,63.86,63.75,63.78,18200.0,50.383,50.383,50.2962,50.3199,18200.0
2012-07-10 11:00:00,63.77,63.77,63.61,63.67,12000.0,50.312,50.312,50.1857,50.2331,12000.0
2012-07-10 11:10:00,63.65,63.67,63.59,63.63,10600.0,50.2173,50.2331,50.17,50.2015,10600.0
2012-07-10 11:20:00,63.64,63.75,63.63,63.74,10400.0,50.2094,50.2962,50.2015,50.2883,10400.0
2012-07-10 11:30:00,63.72,63.75,63.64,63.7,26500.0,50.2725,50.2962,50.2094,50.2568,26500.0
2012-07-10 11:40:00,63.71,63.75,63.7,63.73,10100.0,50.2646,50.2962,50.2568,50.2804,10100.0
2012-07-10 11:50:00,63.73,63.73,63.64,63.66,21600.0,50.2804,50.2804,50.2094,50.2252,21600.0
2012-07-10 12:00:00,63.66,63.67,63.62,63.66,19700.0,50.2252,50.2331,50.1936,50.2252,19700.0
2012-07-10 12:10:00,63.66,63.66,63.57,63.57,10600.0,50.2252,50.2252,50.1542,50.1542,10600.0
2012-07-10 12:20:00,63.56,63.6,63.55,63.56,10000.0,50.1463,50.1779,50.1384,50.1463,10000.0
2012-07-10 12:30:00,63.55,63.58,63.53,63.55,18900.0,50.1384,50.1621,50.1226,50.1384,18900.0
2012-07-10 12:40:00,63.55,63.57,63.53,63.53,33400.0,50.1384,50.1542,50.1226,50.1226,33400.0
2012-07-10 12:50:00,63.53,63.56,63.52,63.55,14300.0,50.1226,50.1463,50.1147,50.1384,14300.0
2012-07-10 13:00:00,63.55,63.56,63.5,63.52,13500.0,50.1384,50.1463,50.099,50.1147,13500.0
2012-07-10 13:10:00,63.52,63.55,63.49,63.53,17200.0,50.1147,50.1384,50.0911,50.1226,17200.0
2012-07-10 13:20:00,63.55,63.55,63.4,63.42,23300.0,50.1384,50.1384,50.0201,50.0358,23300.0
2012-07-10 13:30:00,63.42,63.44,63.21,63.23,23500.0,50.0358,50.0516,49.8702,49.8859,23500.0
2012-07-10 13:40:00,63.24,63.29,63.18,63.21,21800.0,49.8938,49.9333,49.8465,49.8702,21800.0
2012-07-10 13:50:00,63.21,63.3,63.18,63.21,14000.0,49.8702,49.9412,49.8465,49.8702,14000.0
2012-07-10 14:00:00,63.21,63.22,63.06,63.06,32900.0,49.8702,49.8781,49.7518,49.7518,32900.0
2012-07-10 14:10:00,63.06,63.06,62.83,62.88,36100.0,49.7518,49.7518,49.5704,49.6098,36100.0
2012-07-10 14:20:00,62.88,62.95,62.82,62.95,18000.0,49.6098,49.665,49.5625,49.665,18000.0
2012-07-10 14:30:00,62.94,63.0,62.85,63.0,43200.0,49.6571,49.7045,49.5861,49.7045,43200.0
2012-07-10 14:40:00,63.0,63.01,62.91,62.96,16500.0,49.7045,49.7124,49.6335,49.6729,16500.0
2012-07-10 14:50:00,62.96,63.02,62.91,63.0,15200.0,49.6729,49.7203,49.6335,49.7045,15200.0
2012-07-10 15:00:00,62.99,63.09,62.93,62.93,17400.0,49.6966,49.7755,49.6493,49.6493,17400.0
2012-07-10 15:10:00,62.94,62.94,62.85,62.93,16100.0,49.6571,49.6571,49.5861,49.6493,16100.0
2012-07-10 15:20:00,62.92,62.96,62.83,62.85,22400.0,49.6414,49.6729,49.5704,49.5861,22400.0
2012-07-10 15:30:00,62.86,62.92,62.84,62.86,34600.0,49.594,49.6414,49.5782,49.594,34600.0
2012-07-10 15:40:00,62.84,63.01,62.8,62.94,37500.0,49.5782,49.7124,49.5467,49.6571,37500.0
2012-07-10 15:50:00,62.96,63.12,62.95,63.06,50400.0,49.6729,49.7992,49.665,49.7518,50400.0
2012-07-11 09:30:00,63.21,63.22,62.71,62.92,33500.0,49.8702,49.8781,49.4757,49.6414,33500.0
2012-07-11 09:40:00,63.01,63.11,62.94,63.04,26300.0,49.7124,49.7913,49.6571,49.736,26300.0
2012-07-11 09:50:00,63.09,63.23,63.09,63.12,17100.0,49.7755,49.8859,49.7755,49.7992,17100.0
2012-07-11 10:00:00,63.08,63.21,63.05,63.19,68000.0,49.7676,49.8702,49.7439,49.8544,68000.0
2012-07-11 10:10:00,63.19,63.21,63.04,63.11,28100.0,49.8544,49.8702,49.736,49.7913,28100.0
2012-07-11 10:20:00,63.14,63.19,63.07,63.18,31700.0,49.8149,49.8544,49.7597,49.8465,31700.0
2012-07-11 10:30:00,63.18,63.19,63.09,63.11,40500.0,49.8465,49.8544,49.7755,49.7913,40500.0
2012-07-11 10:40:00,63.1,63.17,63.1,63.15,31900.0,49.7834,49.8386,49.7834,49.8228,31900.0
2012-07-11 10:50:00,63.13,63.14,63.05,63.08,30400.0,49.807,49.8149,49.7439,49.7676,30400.0
2012-07-11 11:00:00,63.06,63.22,63.04,63.13,46500.0,49.7518,49.8781,49.736,49.807,46500.0
2012-07-11 11:10:00,63.14,63.17,63.04,63.04,21100.0,49.8149,49.8386,49.736,49.736,21100.0
2012-07-11 11:20:00,63.04,63.12,63.04,63.1,17200.0,49.736,49.7992,49.736,49.7834,17200.0
2012-07-11 11:30:00,63.1,63.13,63.07,63.09,16900.0,49.7834,49.807,49.7597,49.7755,16900.0
2012-07-11 11:40:00,63.09,63.11,63.05,63.07,16500.0,49.7755,49.7913,49.7439,49.7597,16500.0
2012-07-11 11:50:00,63.07,63.08,63.03,63.05,15300.0,49.7597,49.7676,49.7281,49.7439,15300.0
2012-07-11 12:00:00,63.05,63.1,63.04,63.08,20200.0,49.7439,49.7834,49.736,49.7676,20200.0
2012-07-11 12:10:00,63.09,63.1,63.04,63.07,13900.0,49.7755,49.7834,49.736,49.7597,13900.0
2012-07-11 12:20:00,63.07,63.08,63.02,63.03,16800.0,49.7597,49.7676,49.7203,49.7281,16800.0
2012-07-11 12:30:00,63.03,63.08,63.03,63.07,16400.0,49.7281,49.7676,49.7281,49.7597,16400.0
2012-07-11 12:40:00,63.08,63.1,63.02,63.05,16700.0,49.7676,49.7834,49.7203,49.7439,16700.0
2012-07-11 12:50:00,63.05,63.1,63.0,63.07,18800.0,49.7439,49.7834,49.7045,49.7597,18800.0
2012-07-11 13:00:00,63.07,63.08,63.02,63.08,13500.0,49.7597,49.7676,49.7203,49.7676,13500.0
2012-07-11 13:10:00,63.08,63.1,63.02,63.04,18900.0,49.7676,49.7834,49.7203,49.736,18900.0
2012-07-11 13:20:00,63.03,63.09,63.03,63.06,8800.0,49.7281,49.7755,49.7281,49.7518,8800.0
2012-07-11 13:30:00,63.06,63.09,63.03,63.07,12800.0,49.7518,49.7755,49.7281,49.7597,12800.0
2012-07-11 13:40:00,63.06,63.11,63.05,63.11,16300.0,49.7518,49.7913,49.7439,49.7913,16300.0
2012-07-11 13:50:00,63.1,63.11,63.07,63.1,15000.0,49.7834,49.7913,49.7597,49.7834,15000.0
2012-07-11 14:00:00,63.1,63.13,62.79,62.85,69300.0,49.7834,49.807,49.5388,49.5861,69300.0
2012-07-11 14:10:00,62.84,62.91,62.81,62.84,24800.0,49.5782,49.6335,49.5546,49.5782,24800.0
2012-07-11 14:20:00,62.84,62.89,62.69,62.76,26800.0,49.5782,49.6177,49.4599,49.5151,26800.0
2012-07-11 14:30:00,62.74,62.75,62.67,62.7,18200.0,49.4993,49.5072,49.4441,49.4678,18200.0
2012-07-11 14:40:00,62.7,62.76,62.67,62.75,20900.0,49.4678,49.5151,49.4441,49.5072,20900.0
2012-07-11 14:50:00,62.75,62.79,62.68,62.69,27600.0,49.5072,49.5388,49.452,49.4599,27600.0
2012-07-11 15:00:00,62.7,62.84,62.7,62.83,27100.0,49.4678,49.5782,49.4678,49.5704,27100.0
2012-07-11 15:10:00,62.82,62.83,62.73,62.8,23500.0,49.5625,49.5704,49.4915,49.5467,23500.0
2012-07-11 15:20:00,62.8,62.8,62.64,62.67,37000.0,49.5467,49.5467,49.4205,49.4441,37000.0
2012-07-11 15:30:00,62.67,62.72,62.61,62.71,53400.0,49.4441,49.4836,49.3968,49.4757,53400.0
2012-07-11 15:40:00,62.71,62.91,62.71,62.9,62000.0,49.4757,49.6335,49.4757,49.6256,62000.0
2012-07-11 15:50:00,62.9,62.94,62.78,62.79,94500.0,49.6256,49.6571,49.5309,49.5388,94500.0
2012-07-12 09:30:00,62.49,62.72,62.32,62.39,25000.0,49.3021,49.4836,49.168,49.2232,25000.0
2012-07-12 09:40:00,62.37,62.42,62.17,62.21,17400.0,49.2074,49.2469,49.0496,49.0812,17400.0
2012-07-12 09:50:00,62.18,62.29,62.15,62.24,12600.0,49.0575,49.1443,49.0339,49.1049,12600.0
2012-07-12 10:00:00,62.22,62.29,62.1,62.12,17200.0,49.0891,49.1443,48.9944,49.0102,17200.0
2012-07-12 10:10:00,62.12,62.17,62.07,62.09,25600.0,49.0102,49.0496,48.9707,48.9865,25600.0
2012-07-12 10:20:00,62.1,62.15,62.0,62.05,19300.0,48.9944,49.0339,48.9155,48.955,19300.0
2012-07-12 10:30:00,62.05,62.12,61.99,62.0,30300.0,48.955,49.0102,48.9076,48.9155,30300.0
2012-07-12 10:40:00,62.0,62.01,61.86,61.9,25200.0,48.9155,48.9234,48.8051,48.8366,25200.0
2012-07-12 10:50:00,61.89,61.95,61.88,61.92,23700.0,48.8287,48.8761,48.8208,48.8524,23700.0
2012-07-12 11:00:00,61.93,62.07,61.88,62.06,19700.0,48.8603,48.9707,48.8208,48.9629,19700.0
2012-07-12 11:10:00,62.07,62.09,62.0,62.08,17300.0,48.9707,48.9865,48.9155,48.9786,17300.0
2012-07-12 11:20:00,62.08,62.19,62.03,62.18,15500.0,48.9786,49.0654,48.9392,49.0575,15500.0
2012-07-12 11:30:00,62.17,62.22,62.11,62.11,14700.0,49.0496,49.0891,49.0023,49.0023,14700.0
2012-07-12 11:40:00,62.14,62.22,62.09,62.22,15800.0,49.026,49.0891,48.9865,49.0891,15800.0
2012-07-12 11:50:00,62.22,62.4,62.17,62.32,23200.0,49.0891,49.2311,49.0496,49.168,23200.0
2012-07-12 12:00:00,62.31,62.34,62.2,62.2,11300.0,49.1601,49.1838,49.0733,49.0733,11300.0
2012-07-12 12:10:00,62.21,62.24,62.17,62.22,11900.0,49.0812,49.1049,49.0496,49.0891,11900.0
2012-07-12 12:20:00,62.21,62.21,62.13,62.17,8200.0,49.0812,49.0812,49.0181,49.0496,8200.0
2012-07-12 12:30:00,62.17,62.17,62.08,62.08,12500.0,49.0496,49.0496,48.9786,48.9786,12500.0
2012-07-12 12:40:00,62.1,62.16,62.08,62.16,10900.0,48.9944,49.0418,48.9786,49.0418,10900.0
2012-07-12 12:50:00,62.16,62.2,62.09,62.17,11900.0,49.0418,49.0733,48.9865,49.0496,11900.0
2012-07-12 13:00:00,62.17,62.24,62.15,62.22,13400.0,49.0496,49.1049,49.0339,49.0891,13400.0
2012-07-12 13:10:00,62.22,62.32,62.22,62.26,11600.0,49.0891,49.168,49.0891,49.1206,11600.0
2012-07-12 13:20:00,62.26,62.38,62.25,62.29,17700.0,49.1206,49.2153,49.1128,49.1443,17700.0
2012-07-12 13:30:00,62.3,62.48,62.3,62.48,21800.0,49.1522,49.2942,49.1522,49.2942,21800.0
2012-07-12 13:40:00,62.48,62.64,62.48,62.6,19600.0,49.2942,49.4205,49.2942,49.3889,19600.0
2012-07-12 13:50:00,62.6,62.6,62.33,62.34,25300.0,49.3889,49.3889,49.1759,49.1838,25300.0
2012-07-12 14:00:00,62.36,62.42,62.26,62.39,14800.0,49.1995,49.2469,49.1206,49.2232,14800.0
2012-07-12 14:10:00,62.39,62.41,62.26,62.28,22000.0,49.2232,49.239,49.1206,49.1364,22000.0
2012-07-12 14:20:00,62.29,62.37,62.27,62.35,13600.0,49.1443,49.2074,49.1285,49.1917,13600.0
2012-07-12 14:30:00,62.35,62.43,62.33,62.36,23700.0,49.1917,49.2548,49.1759,49.1995,23700.0
2012-07-12 14:40:00,62.38,62.42,62.27,62.28,27600.0,49.2153,49.2469,49.1285,49.1364,27600.0
2012-07-12 14:50:00,62.3,62.37,62.28,62.33,17400.0,49.1522,49.2074,49.1364,49.1759,17400.0
2012-07-12 15:00:00,62.34,62.41,62.31,62.4,21600.0,49.1838,49.239,49.1601,49.2311,21600.0
2012-07-12 15:10:00,62.4,62.49,62.33,62.39,21900.0,49.2311,49.3021,49.1759,49.2232,21900.0
2012-07-12 15:20:00,62.38,62.54,62.32,62.32,45500.0,49.2153,49.3416,49.168,49.168,45500.0
2012-07-12 15:30:00,62.35,62.45,62.33,62.39,41200.0,49.1917,49.2706,49.1759,49.2232,41200.0
2012-07-12 15:40:00,62.39,62.49,62.32,62.34,52500.0,49.2232,49.3021,49.168,49.1838,52500.0
2012-07-12 15:50:00,62.35,62.37,62.14,62.18,174600.0,49.1917,49.2074,49.026,49.0575,174600.0
2012-07-13 09:30:00,62.52,62.75,62.37,62.75,44200.0,49.3258,49.5072,49.2074,49.5072,44200.0
2012-07-13 09:40:00,62.79,63.09,62.77,63.03,32000.0,49.5388,49.7755,49.523,49.7281,32000.0
2012-07-13 09:50:00,63.04,63.33,63.02,63.33,24400.0,49.736,49.9648,49.7203,49.9648,24400.0
2012-07-13 10:00:00,63.36,63.58,63.26,63.48,49500.0,49.9885,50.1621,49.9096,50.0832,49500.0
2012-07-13 10:10:00,63.49,63.54,63.35,63.44,34100.0,50.0911,50.1305,49.9806,50.0516,34100.0
2012-07-13 10:20:00,63.45,63.49,63.36,63.36,22300.0,50.0595,50.0911,49.9885,49.9885,22300.0
2012-07-13 10:30:00,63.38,63.46,63.36,63.46,13700.0,50.0043,50.0674,49.9885,50.0674,13700.0
2012-07-13 10:40:00,63.46,63.47,63.4,63.44,11900.0,50.0674,50.0753,50.0201,50.0516,11900.0
2012-07-13 10:50:00,63.45,63.48,63.42,63.43,13800.0,50.0595,50.0832,50.0358,50.0437,13800.0
2012-07-13 11:00:00,63.45,63.47,63.31,63.36,16700.0,50.0595,50.0753,49.9491,49.9885,16700.0
2012-07-13 11:10:00,63.36,63.4,63.35,63.35,21400.0,49.9885,50.0201,49.9806,49.9806,21400.0
2012-07-13 11:20:00,63.37,63.42,63.37,63.38,9100.0,49.9964,50.0358,49.9964,50.0043,9100.0
2012-07-13 11:30:00,63.4,63.52,63.4,63.46,11900.0,50.0201,50.1147,50.0201,50.0674,11900.0
2012-07-13 11:40:00,63.49,63.57,63.49,63.51,15500.0,50.0911,50.1542,50.0911,50.1068,15500.0
2012-07-13 11:50:00,63.52,63.59,63.52,63.59,9600.0,50.1147,50.17,50.1147,50.17,9600.0
2012-07-13 12:00:00,63.58,63.61,63.57,63.6,13200.0,50.1621,50.1857,50.1542,50.1779,13200.0
2012-07-13 12:10:00,63.61,63.63,63.56,63.56,13800.0,50.1857,50.2015,50.1463,50.1463,13800.0
2012-07-13 12:20:00,63.57,63.6,63.47,63.48,30500.0,50.1542,50.1779,50.0753,50.0832,30500.0
2012-07-13 12:30:00,63.49,63.53,63.49,63.5,12200.0,50.0911,50.1226,50.0911,50.099,12200.0
2012-07-13 12:40:00,63.5,63.53,63.49,63.52,5600.0,50.099,50.1226,50.0911,50.1147,5600.0
2012-07-13 12:50:00,63.52,63.54,63.5,63.51,8900.0,50.1147,50.1305,50.099,50.1068,8900.0
2012-07-13 13:00:00,63.51,63.53,63.51,63.53,8600.0,50.1068,50.1226,50.1068,50.1226,8600.0
2012-07-13 13:10:00,63.53,63.56,63.51,63.55,7700.0,50.1226,50.1463,50.1068,50.1384,7700.0
2012-07-13 13:20:00,63.55,63.56,63.47,63.48,7700.0,50.1384,50.1463,50.0753,50.0832,7700.0
2012-07-13 13:30:00,63.5,63.53,63.48,63.53,10800.0,50.099,50.1226,50.0832,50.1226,10800.0
2012-07-13 13:40:00,63.55,63.6,63.52,63.6,13200.0,50.1384,50.1779,50.1147,50.1779,13200.0
2012-07-13 13:50:00,63.61,63.64,63.59,63.62,14300.0,50.1857,50.2094,50.17,50.1936,14300.0
2012-07-13 14:00:00,63.6,63.64,63.56,63.56,15000.0,50.1779,50.2094,50.1463,50.1463,15000.0
2012-07-13 14:10:00,63.56,63.58,63.51,63.53,20900.0,50.1463,50.1621,50.1068,50.1226,20900.0
2012-07-13 14:20:00,63.53,63.55,63.48,63.48,22100.0,50.1226,50.1384,50.0832,50.0832,22100.0
2012-07-13 14:30:00,63.48,63.53,63.48,63.49,14600.0,50.0832,50.1226,50.0832,50.0911,14600.0
2012-07-13 14:40:00,63.5,63.55,63.5,63.55,18100.0,50.099,50.1384,50.099,50.1384,18100.0
2012-07-13 14:50:00,63.55,63.64,63.53,63.64,14900.0,50.1384,50.2094,50.1226,50.2094,14900.0
2012-07-13 15:00:00,63.64,63.75,63.64,63.75,24900.0,50.2094,50.2962,50.2094,50.2962,24900.0
2012-07-13 15:10:00,63.74,63.79,63.71,63.73,19800.0,50.2883,50.3278,50.2646,50.2804,19800.0
2012-07-13 15:20:00,63.73,63.77,63.7,63.71,24300.0,50.2804,50.312,50.2568,50.2646,24300.0
2012-07-13 15:30:00,63.7,63.72,63.65,63.65,39700.0,50.2568,50.2725,50.2173,50.2173,39700.0
2012-07-13 15:40:00,63.66,63.77,63.65,63.77,96300.0,50.2252,50.312,50.2173,50.312,96300.0
2012-07-13 15:50:00,63.76,63.79,63.69,63.79,98600.0,50.3041,50.3278,50.2489,50.3278,98600.0
2012-07-16 09:30:00,63.53,63.76,63.05,63.05,29000.0,50.1226,50.3041,49.7439,49.7439,29000.0
2012-07-16 09:40:00,63.09,63.29,63.09,63.17,26000.0,49.7755,49.9333,49.7755,49.8386,26000.0
2012-07-16 09:50:00,63.13,63.25,63.11,63.13,31300.0,49.807,49.9017,49.7913,49.807,31300.0
2012-07-16 10:00:00,63.14,63.21,63.08,63.1,32900.0,49.8149,49.8702,49.7676,49.7834,32900.0
2012-07-16 10:10:00,63.1,63.19,63.07,63.17,23200.0,49.7834,49.8544,49.7597,49.8386,23200.0
2012-07-16 10:20:00,63.18,63.31,63.16,63.28,20100.0,49.8465,49.9491,49.8307,49.9254,20100.0
2012-07-16 10:30:00,63.28,63.4,63.27,63.39,21300.0,49.9254,50.0201,49.9175,50.0122,21300.0
2012-07-16 10:40:00,63.39,63.41,63.33,63.33,14500.0,50.0122,50.028,49.9648,49.9648,14500.0
2012-07-16 10:50:00,63.34,63.35,63.25,63.27,14900.0,49.9727,49.9806,49.9017,49.9175,14900.0
2012-07-16 11:00:00,63.27,63.29,63.23,63.28,11600.0,49.9175,49.9333,49.8859,49.9254,11600.0
2012-07-16 11:10:00,63.29,63.55,63.29,63.55,19500.0,49.9333,50.1384,49.9333,50.1384,19500.0
2012-07-16 11:20:00,63.53,63.53,63.46,63.46,14600.0,50.1226,50.1226,50.0674,50.0674,14600.0
2012-07-16 11:30:00,63.43,63.44,63.37,63.38,13100.0,50.0437,50.0516,49.9964,50.0043,13100.0
2012-07-16 11:40:00,63.39,63.4,63.34,63.37,13900.0,50.0122,50.0201,49.9727,49.9964,13900.0
2012-07-16 11:50:00,63.38,63.42,63.34,63.37,15100.0,50.0043,50.0358,49.9727,49.9964,15100.0
2012-07-16 12:00:00,63.38,63.45,63.38,63.42,11300.0,50.0043,50.0595,50.0043,50.0358,11300.0
2012-07-16 12:10:00,63.42,63.42,63.34,63.34,9400.0,50.0358,50.0358,49.9727,49.9727,9400.0
2012-07-16 12:20:00,63.34,63.35,63.3,63.31,10300.0,49.9727,49.9806,49.9412,49.9491,10300.0
2012-07-16 12:30:00,63.31,63.36,63.23,63.23,12000.0,49.9491,49.9885,49.8859,49.8859,12000.0
2012-07-16 12:40:00,63.24,63.29,63.23,63.28,10800.0,49.8938,49.9333,49.8859,49.9254,10800.0
2012-07-16 12:50:00,63.29,63.31,63.24,63.27,21700.0,49.9333,49.9491,49.8938,49.9175,21700.0
2012-07-16 13:00:00,63.26,63.31,63.24,63.26,26700.0,49.9096,49.9491,49.8938,49.9096,26700.0
2012-07-16 13:10:00,63.26,63.27,63.21,63.27,11600.0,49.9096,49.9175,49.8702,49.9175,11600.0
2012-07-16 13:20:00,63.27,63.3,63.22,63.28,11800.0,49.9175,49.9412,49.8781,49.9254,11800.0
2012-07-16 13:30:00,63.3,63.36,63.29,63.34,10500.0,49.9412,49.9885,49.9333,49.9727,10500.0
2012-07-16 13:40:00,63.33,63.4,63.3,63.36,11600.0,49.9648,50.0201,49.9412,49.9885,11600.0
2012-07-16 13:50:00,63.36,63.52,63.36,63.5,61500.0,49.9885,50.1147,49.9885,50.099,61500.0
2012-07-16 14:00:00,63.5,63.55,63.49,63.54,25700.0,50.099,50.1384,50.0911,50.1305,25700.0
2012-07-16 14:10:00,63.54,63.7,63.53,63.7,53400.0,50.1305,50.2568,50.1226,50.2568,53400.0
2012-07-16 14:20:00,63.69,63.72,63.66,63.7,17200.0,50.2489,50.2725,50.2252,50.2568,17200.0
2012-07-16 14:30:00,63.7,63.72,63.6,63.6,18700.0,50.2568,50.2725,50.1779,50.1779,18700.0
2012-07-16 14:40:00,63.6,63.66,63.59,63.65,16500.0,50.1779,50.2252,50.17,50.2173,16500.0
2012-07-16 14:50:00,63.65,63.66,63.58,63.62,12300.0,50.2173,50.2252,50.1621,50.1936,12300.0
2012-07-16 15:00:00,63.61,63.64,63.57,63.59,11800.0,50.1857,50.2094,50.1542,50.17,11800.0
2012-07-16 15:10:00,63.59,63.6,63.57,63.58,13400.0,50.17,50.1779,50.1542,50.1621,13400.0
2012-07-16 15:20:00,63.58,63.6,63.53,63.53,17900.0,50.1621,50.1779,50.1226,50.1226,17900.0
2012-07-16 15:30:00,63.53,63.53,63.4,63.43,32900.0,50.1226,50.1226,50.0201,50.0437,32900.0
2012-07-16 15:40:00,63.42,63.45,63.34,63.42,44300.0,50.0358,50.0595,49.9727,50.0358,44300.0
2012-07-16 15:50:00,63.42,63.5,63.41,63.49,54100.0,50.0358,50.099,50.028,50.0911,54100.0
2012-07-17 09:30:00,63.39,63.91,63.39,63.87,39300.0,50.0122,50.4224,50.0122,50.3909,39300.0
2012-07-17 09:40:00,63.85,63.88,63.65,63.77,20900.0,50.3751,50.3988,50.2173,50.312,20900.0
2012-07-17 09:50:00,63.76,64.0,63.76,64.0,24600.0,50.3041,50.4934,50.3041,50.4934,24600.0
2012-07-17 10:00:00,64.0,64.01,63.62,63.7,31000.0,50.4934,50.5013,50.1936,50.2568,31000.0
2012-07-17 10:10:00,63.7,63.86,63.69,63.84,37000.0,50.2568,50.383,50.2489,50.3672,37000.0
2012-07-17 10:20:00,63.84,63.91,63.78,63.78,16900.0,50.3672,50.4224,50.3199,50.3199,16900.0
2012-07-17 10:30:00,63.77,63.8,63.46,63.46,28900.0,50.312,50.3356,50.0674,50.0674,28900.0
2012-07-17 10:40:00,63.46,63.47,63.21,63.21,33600.0,50.0674,50.0753,49.8702,49.8702,33600.0
2012-07-17 10:50:00,63.21,63.21,63.03,63.04,43600.0,49.8702,49.8702,49.7281,49.736,43600.0
2012-07-17 11:00:00,63.03,63.17,62.97,63.15,48600.0,49.7281,49.8386,49.6808,49.8228,48600.0
2012-07-17 11:10:00,63.15,63.22,63.12,63.19,18600.0,49.8228,49.8781,49.7992,49.8544,18600.0
2012-07-17 11:20:00,63.19,63.27,63.18,63.19,9700.0,49.8544,49.9175,49.8465,49.8544,9700.0
2012-07-17 11:30:00,63.21,63.45,63.21,63.43,23100.0,49.8702,50.0595,49.8702,50.0437,23100.0
2012-07-17 11:40:00,63.46,63.54,63.43,63.54,19200.0,50.0674,50.1305,50.0437,50.1305,19200.0
2012-07-17 11:50:00,63.55,63.64,63.53,63.62,39100.0,50.1384,50.2094,50.1226,50.1936,39100.0
2012-07-17 12:00:00,63.63,63.72,63.63,63.65,31000.0,50.2015,50.2725,50.2015,50.2173,31000.0
2012-07-17 12:10:00,63.63,63.64,63.52,63.59,10600.0,50.2015,50.2094,50.1147,50.17,10600.0
2012-07-17 12:20:00,63.59,63.74,63.57,63.73,30000.0,50.17,50.2883,50.1542,50.2804,30000.0
2012-07-17 12:30:00,63.74,63.79,63.74,63.77,9000.0,50.2883,50.3278,50.2883,50.312,9000.0
2012-07-17 12:40:00,63.77,63.84,63.76,63.83,9400.0,50.312,50.3672,50.3041,50.3593,9400.0
2012-07-17 12:50:00,63.84,63.89,63.79,63.79,16000.0,50.3672,50.4067,50.3278,50.3278,16000.0
2012-07-17 13:00:00,63.79,63.81,63.75,63.81,10800.0,50.3278,50.3435,50.2962,50.3435,10800.0
2012-07-17 13:10:00,63.81,63.89,63.79,63.89,10000.0,50.3435,50.4067,50.3278,50.4067,10000.0
2012-07-17 13:20:00,63.89,64.0,63.85,63.96,14900.0,50.4067,50.4934,50.3751,50.4619,14900.0
2012-07-17 13:30:00,63.95,64.06,63.95,64.06,9300.0,50.454,50.5408,50.454,50.5408,9300.0
2012-07-17 13:40:00,64.06,64.11,64.05,64.08,10100.0,50.5408,50.5802,50.5329,50.5566,10100.0
2012-07-17 13:50:00,64.07,64.08,64.02,64.02,10200.0,50.5487,50.5566,50.5092,50.5092,10200.0
2012-07-17 14:00:00,64.01,64.1,64.01,64.08,19600.0,50.5013,50.5723,50.5013,50.5566,19600.0
2012-07-17 14:10:00,64.08,64.11,64.07,64.09,13800.0,50.5566,50.5802,50.5487,50.5644,13800.0
2012-07-17 14:20:00,64.08,64.1,64.03,64.05,12800.0,50.5566,50.5723,50.5171,50.5329,12800.0
2012-07-17 14:30:00,64.07,64.11,64.04,64.1,29700.0,50.5487,50.5802,50.525,50.5723,29700.0
2012-07-17 14:40:00,64.1,64.18,64.09,64.16,19900.0,50.5723,50.6355,50.5644,50.6197,19900.0
2012-07-17 14:50:00,64.16,64.3,64.16,64.24,31600.0,50.6197,50.7301,50.6197,50.6828,31600.0
2012-07-17 15:00:00,64.22,64.24,64.11,64.15,20200.0,50.667,50.6828,50.5802,50.6118,20200.0
2012-07-17 15:10:00,64.12,64.22,64.12,64.18,29400.0,50.5881,50.667,50.5881,50.6355,29400.0
2012-07-17 15:20:00,64.18,64.23,64.15,64.2,33200.0,50.6355,50.6749,50.6118,50.6512,33200.0
2012-07-17 15:30:00,64.2,64.2,64.03,64.04,37400.0,50.6512,50.6512,50.5171,50.525,37400.0
2012-07-17 15:40:00,64.04,64.15,64.04,64.12,38400.0,50.525,50.6118,50.525,50.5881,38400.0
2012-07-17 15:50:00,64.12,64.16,64.07,64.12,43300.0,50.5881,50.6197,50.5487,50.5881,43300.0
2012-07-18 09:30:00,63.9,64.47,63.9,64.33,31800.0,50.4145,50.8643,50.4145,50.7538,31800.0
2012-07-18 09:40:00,64.33,64.57,64.33,64.54,23200.0,50.7538,50.9431,50.7538,50.9195,23200.0
2012-07-18 09:50:00,64.55,64.86,64.54,64.75,32900.0,50.9274,51.1719,50.9195,51.0852,32900.0
2012-07-18 10:00:00,64.75,64.99,64.64,64.74,47900.0,51.0852,51.2745,50.9984,51.0773,47900.0
2012-07-18 10:10:00,64.71,64.89,64.71,64.72,27200.0,51.0536,51.1956,51.0536,51.0615,27200.0
2012-07-18 10:20:00,64.72,64.8,64.7,64.8,14200.0,51.0615,51.1246,51.0457,51.1246,14200.0
2012-07-18 10:30:00,64.82,64.87,64.73,64.81,17700.0,51.1404,51.1798,51.0694,51.1325,17700.0
2012-07-18 10:40:00,64.8,64.98,64.8,64.94,25100.0,51.1246,51.2666,51.1246,51.2351,25100.0
2012-07-18 10:50:00,64.94,64.94,64.87,64.89,12900.0,51.2351,51.2351,51.1798,51.1956,12900.0
2012-07-18 11:00:00,64.88,64.93,64.81,64.89,48600.0,51.1877,51.2272,51.1325,51.1956,48600.0
2012-07-18 11:10:00,64.89,64.94,64.89,64.92,15600.0,51.1956,51.2351,51.1956,51.2193,15600.0
2012-07-18 11:20:00,64.92,64.98,64.91,64.97,31400.0,51.2193,51.2666,51.2114,51.2587,31400.0
2012-07-18 11:30:00,64.97,65.03,64.97,65.03,53200.0,51.2587,51.3061,51.2587,51.3061,53200.0
2012-07-18 11:40:00,65.03,65.07,65.01,65.07,14800.0,51.3061,51.3376,51.2903,51.3376,14800.0
2012-07-18 11:50:00,65.06,65.09,65.02,65.03,14600.0,51.3297,51.3534,51.2982,51.3061,14600.0
2012-07-18 12:00:00,65.03,65.09,64.99,65.09,17400.0,51.3061,51.3534,51.2745,51.3534,17400.0
2012-07-18 12:10:00,65.09,65.1,65.04,65.06,13500.0,51.3534,51.3613,51.314,51.3297,13500.0
2012-07-18 12:20:00,65.07,65.11,65.03,65.06,19600.0,51.3376,51.3692,51.3061,51.3297,19600.0
2012-07-18 12:30:00,65.06,65.1,65.0,65.02,13900.0,51.3297,51.3613,51.2824,51.2982,13900.0
2012-07-18 12:40:00,65.02,65.07,65.0,65.04,11800.0,51.2982,51.3376,51.2824,51.314,11800.0
2012-07-18 12:50:00,65.03,65.06,65.02,65.06,9600.0,51.3061,51.3297,51.2982,51.3297,9600.0
2012-07-18 13:00:00,65.08,65.09,65.03,65.04,14500.0,51.3455,51.3534,51.3061,51.314,14500.0
2012-07-18 13:10:00,65.04,65.09,65.04,65.09,13300.0,51.314,51.3534,51.314,51.3534,13300.0
2012-07-18 13:20:00,65.1,65.13,65.09,65.11,15300.0,51.3613,51.385,51.3534,51.3692,15300.0
2012-07-18 13:30:00,65.09,65.1,65.04,65.04,21400.0,51.3534,51.3613,51.314,51.314,21400.0
2012-07-18 13:40:00,65.03,65.09,65.02,65.08,13800.0,51.3061,51.3534,51.2982,51.3455,13800.0
2012-07-18 13:50:00,65.08,65.09,64.99,65.0,18300.0,51.3455,51.3534,51.2745,51.2824,18300.0
2012-07-18 14:00:00,65.01,65.11,65.0,65.08,17600.0,51.2903,51.3692,51.2824,51.3455,17600.0
2012-07-18 14:10:00,65.04,65.16,65.04,65.14,13700.0,51.314,51.4086,51.314,51.3929,13700.0
2012-07-18 14:20:00,65.15,65.19,65.14,65.17,25000.0,51.4007,51.4323,51.3929,51.4165,25000.0
2012-07-18 14:30:00,65.17,65.17,65.09,65.09,16700.0,51.4165,51.4165,51.3534,51.3534,16700.0
2012-07-18 14:40:00,65.1,65.1,64.95,65.02,31600.0,51.3613,51.3613,51.243,51.2982,31600.0
2012-07-18 14:50:00,65.01,65.02,64.95,65.0,17000.0,51.2903,51.2982,51.243,51.2824,17000.0
2012-07-18 15:00:00,65.02,65.09,65.0,65.03,34100.0,51.2982,51.3534,51.2824,51.3061,34100.0
2012-07-18 15:10:00,65.03,65.12,65.03,65.12,22200.0,51.3061,51.3771,51.3061,51.3771,22200.0
2012-07-18 15:20:00,65.13,65.18,65.09,65.13,30100.0,51.385,51.4244,51.3534,51.385,30100.0
2012-07-18 15:30:00,65.13,65.16,65.1,65.1,26300.0,51.385,51.4086,51.3613,51.3613,26300.0
2012-07-18 15:40:00,65.1,65.11,65.05,65.08,44100.0,51.3613,51.3692,51.3218,51.3455,44100.0
2012-07-18 15:50:00,65.08,65.13,65.03,65.11,89800.0,51.3455,51.385,51.3061,51.3692,89800.0
2012-07-19 09:30:00,64.88,64.99,64.75,64.88,59300.0,51.1877,51.2745,51.0852,51.1877,59300.0
2012-07-19 09:40:00,64.93,64.98,64.76,64.76,46300.0,51.2272,51.2666,51.093,51.093,46300.0
2012-07-19 09:50:00,64.77,64.94,64.77,64.9,36500.0,51.1009,51.2351,51.1009,51.2035,36500.0
2012-07-19 10:00:00,64.9,64.9,64.65,64.71,35500.0,51.2035,51.2035,51.0063,51.0536,35500.0
2012-07-19 10:10:00,64.72,64.74,64.5,64.7,41600.0,51.0615,51.0773,50.8879,51.0457,41600.0
2012-07-19 10:20:00,64.68,64.76,64.67,64.71,29000.0,51.0299,51.093,51.022,51.0536,29000.0
2012-07-19 10:30:00,64.74,64.76,64.62,64.66,29900.0,51.0773,51.093,50.9826,51.0142,29900.0
2012-07-19 10:40:00,64.67,64.89,64.64,64.89,21500.0,51.022,51.1956,50.9984,51.1956,21500.0
2012-07-19 10:50:00,64.88,64.94,64.83,64.84,21800.0,51.1877,51.2351,51.1483,51.1562,21800.0
2012-07-19 11:00:00,64.85,64.98,64.84,64.92,16400.0,51.1641,51.2666,51.1562,51.2193,16400.0
2012-07-19 11:10:00,64.92,64.94,64.84,64.84,21100.0,51.2193,51.2351,51.1562,51.1562,21100.0
2012-07-19 11:20:00,64.84,64.86,64.8,64.85,17000.0,51.1562,51.1719,51.1246,51.1641,17000.0
2012-07-19 11:30:00,64.86,64.99,64.86,64.94,22200.0,51.1719,51.2745,51.1719,51.2351,22200.0
2012-07-19 11:40:00,64.95,64.98,64.85,64.89,19300.0,51.243,51.2666,51.1641,51.1956,19300.0
2012-07-19 11:50:00,64.89,64.97,64.89,64.95,12300.0,51.1956,51.2587,51.1956,51.243,12300.0
2012-07-19 12:00:00,64.94,64.95,64.91,64.94,18000.0,51.2351,51.243,51.2114,51.2351,18000.0
2012-07-19 12:10:00,64.94,65.03,64.9,65.03,29700.0,51.2351,51.3061,51.2035,51.3061,29700.0
2012-07-19 12:20:00,65.03,65.21,65.01,65.15,26600.0,51.3061,51.4481,51.2903,51.4007,26600.0
2012-07-19 12:30:00,65.15,65.19,65.14,65.17,14700.0,51.4007,51.4323,51.3929,51.4165,14700.0
2012-07-19 12:40:00,65.17,65.19,65.14,65.18,9900.0,51.4165,51.4323,51.3929,51.4244,9900.0
2012-07-19 12:50:00,65.2,65.2,65.08,65.09,20300.0,51.4402,51.4402,51.3455,51.3534,20300.0
2012-07-19 13:00:00,65.09,65.16,65.08,65.13,26900.0,51.3534,51.4086,51.3455,51.385,26900.0
2012-07-19 13:10:00,65.14,65.18,65.14,65.15,9600.0,51.3929,51.4244,51.3929,51.4007,9600.0
2012-07-19 13:20:00,65.14,65.21,65.14,65.15,13600.0,51.3929,51.4481,51.3929,51.4007,13600.0
2012-07-19 13:30:00,65.16,65.16,65.04,65.05,11600.0,51.4086,51.4086,51.314,51.3218,11600.0
2012-07-19 13:40:00,65.05,65.08,64.91,64.96,19700.0,51.3218,51.3455,51.2114,51.2508,19700.0
2012-07-19 13:50:00,64.97,65.08,64.97,65.08,40600.0,51.2587,51.3455,51.2587,51.3455,40600.0
2012-07-19 14:00:00,65.06,65.17,65.06,65.14,22500.0,51.3297,51.4165,51.3297,51.3929,22500.0
2012-07-19 14:10:00,65.16,65.21,65.13,65.18,22600.0,51.4086,51.4481,51.385,51.4244,22600.0
2012-07-19 14:20:00,65.19,65.25,65.17,65.24,28700.0,51.4323,51.4796,51.4165,51.4717,28700.0
2012-07-19 14:30:00,65.24,65.33,65.19,65.33,25900.0,51.4717,51.5428,51.4323,51.5428,25900.0
2012-07-19 14:40:00,65.33,65.35,65.26,65.26,18000.0,51.5428,51.5585,51.4875,51.4875,18000.0
2012-07-19 14:50:00,65.26,65.27,65.19,65.21,25300.0,51.4875,51.4954,51.4323,51.4481,25300.0
2012-07-19 15:00:00,65.21,65.22,65.11,65.16,25700.0,51.4481,51.456,51.3692,51.4086,25700.0
2012-07-19 15:10:00,65.15,65.19,65.13,65.14,21700.0,51.4007,51.4323,51.385,51.3929,21700.0
2012-07-19 15:20:00,65.15,65.16,65.0,65.02,39700.0,51.4007,51.4086,51.2824,51.2982,39700.0
2012-07-19 15:30:00,65.01,65.09,65.0,65.07,42600.0,51.2903,51.3534,51.2824,51.3376,42600.0
2012-07-19 15:40:00,65.08,65.15,65.08,65.14,34100.0,51.3455,51.4007,51.3455,51.3929,34100.0
2012-07-19 15:50:00,65.14,65.17,65.05,65.11,63300.0,51.3929,51.4165,51.3218,51.3692,63300.0
2012-07-20 09:30:00,64.46,64.89,64.42,64.83,140400.0,50.8564,51.1956,50.8248,51.1483,140400.0
2012-07-20 09:40:00,64.83,65.05,64.83,65.0,20400.0,51.1483,51.3218,51.1483,51.2824,20400.0
2012-07-20 09:50:00,65.0,65.23,65.0,65.21,26900.0,51.2824,51.4639,51.2824,51.4481,26900.0
2012-07-20 10:00:00,65.16,65.34,65.14,65.28,16500.0,51.4086,51.5506,51.3929,51.5033,16500.0
2012-07-20 10:10:00,65.29,65.29,65.07,65.13,27700.0,51.5112,51.5112,51.3376,51.385,27700.0
2012-07-20 10:20:00,65.13,65.16,65.01,65.08,19300.0,51.385,51.4086,51.2903,51.3455,19300.0
2012-07-20 10:30:00,65.09,65.09,64.95,65.07,24600.0,51.3534,51.3534,51.243,51.3376,24600.0
2012-07-20 10:40:00,65.07,65.09,64.94,64.99,17200.0,51.3376,51.3534,51.2351,51.2745,17200.0
2012-07-20 10:50:00,65.0,65.11,65.0,65.05,10100.0,51.2824,51.3692,51.2824,51.3218,10100.0
2012-07-20 11:00:00,65.06,65.1,64.98,64.99,15200.0,51.3297,51.3613,51.2666,51.2745,15200.0
2012-07-20 11:10:00,64.99,65.0,64.93,64.95,18500.0,51.2745,51.2824,51.2272,51.243,18500.0
2012-07-20 11:20:00,64.93,65.01,64.91,64.98,17700.0,51.2272,51.2903,51.2114,51.2666,17700.0
2012-07-20 11:30:00,64.98,64.99,64.88,64.95,18500.0,51.2666,51.2745,51.1877,51.243,18500.0
2012-07-20 11:40:00,64.96,65.05,64.91,65.05,18100.0,51.2508,51.3218,51.2114,51.3218,18100.0
2012-07-20 11:50:00,65.04,65.04,64.89,64.9,23400.0,51.314,51.314,51.1956,51.2035,23400.0
2012-07-20 12:00:00,64.91,64.91,64.82,64.83,29300.0,51.2114,51.2114,51.1404,51.1483,29300.0
2012-07-20 12:10:00,64.84,64.9,64.83,64.85,10300.0,51.1562,51.2035,51.1483,51.1641,10300.0
2012-07-20 12:20:00,64.85,64.85,64.78,64.82,7000.0,51.1641,51.1641,51.1088,51.1404,7000.0
2012-07-20 12:30:00,64.81,64.81,64.7,64.7,9700.0,51.1325,51.1325,51.0457,51.0457,9700.0
2012-07-20 12:40:00,64.71,64.77,64.71,64.76,14700.0,51.0536,51.1009,51.0536,51.093,14700.0
2012-07-20 12:50:00,64.77,64.81,64.76,64.79,9500.0,51.1009,51.1325,51.093,51.1167,9500.0
2012-07-20 13:00:00,64.79,64.81,64.73,64.76,10000.0,51.1167,51.1325,51.0694,51.093,10000.0
2012-07-20 13:10:00,64.74,64.77,64.72,64.73,8500.0,51.0773,51.1009,51.0615,51.0694,8500.0
2012-07-20 13:20:00,64.72,64.72,64.65,64.7,10300.0,51.0615,51.0615,51.0063,51.0457,10300.0
2012-07-20 13:30:00,64.7,64.76,64.7,64.75,11700.0,51.0457,51.093,51.0457,51.0852,11700.0
2012-07-20 13:40:00,64.76,64.76,64.7,64.7,11900.0,51.093,51.093,51.0457,51.0457,11900.0
2012-07-20 13:50:00,64.7,64.78,64.69,64.78,11300.0,51.0457,51.1088,51.0378,51.1088,11300.0
2012-07-20 14:00:00,64.79,64.88,64.77,64.85,22900.0,51.1167,51.1877,51.1009,51.1641,22900.0
2012-07-20 14:10:00,64.84,64.88,64.81,64.83,18800.0,51.1562,51.1877,51.1325,51.1483,18800.0
2012-07-20 14:20:00,64.84,64.84,64.78,64.82,14500.0,51.1562,51.1562,51.1088,51.1404,14500.0
2012-07-20 14:30:00,64.81,64.84,64.77,64.79,14000.0,51.1325,51.1562,51.1009,51.1167,14000.0
2012-07-20 14:40:00,64.78,64.82,64.78,64.82,13700.0,51.1088,51.1404,51.1088,51.1404,13700.0
2012-07-20 14:50:00,64.83,64.83,64.72,64.72,18200.0,51.1483,51.1483,51.0615,51.0615,18200.0
2012-07-20 15:00:00,64.73,64.77,64.7,64.77,28200.0,51.0694,51.1009,51.0457,51.1009,28200.0
2012-07-20 15:10:00,64.78,64.79,64.74,64.75,14800.0,51.1088,51.1167,51.0773,51.0852,14800.0
2012-07-20 15:20:00,64.74,64.78,64.73,64.74,11600.0,51.0773,51.1088,51.0694,51.0773,11600.0
2012-07-20 15:30:00,64.73,64.76,64.67,64.7,24300.0,51.0694,51.093,51.022,51.0457,24300.0
2012-07-20 15:40:00,64.7,64.8,64.68,64.76,41500.0,51.0457,51.1246,51.0299,51.093,41500.0
2012-07-20 15:50:00,64.74,64.81,64.71,64.78,72300.0,51.0773,51.1325,51.0536,51.1088,72300.0
2012-07-23 09:30:00,64.04,64.23,63.68,63.98,49400.0,50.525,50.6749,50.241,50.4777,49400.0
2012-07-23 09:40:00,63.94,63.96,63.69,63.81,19500.0,50.4461,50.4619,50.2489,50.3435,19500.0
2012-07-23 09:50:00,63.81,63.92,63.67,63.85,29800.0,50.3435,50.4303,50.2331,50.3751,29800.0
2012-07-23 10:00:00,63.84,63.93,63.76,63.77,72000.0,50.3672,50.4382,50.3041,50.312,72000.0
2012-07-23 10:10:00,63.78,63.81,63.68,63.81,33900.0,50.3199,50.3435,50.241,50.3435,33900.0
2012-07-23 10:20:00,63.81,63.96,63.79,63.93,24500.0,50.3435,50.4619,50.3278,50.4382,24500.0
2012-07-23 10:30:00,63.92,64.0,63.85,63.96,16800.0,50.4303,50.4934,50.3751,50.4619,16800.0
2012-07-23 10:40:00,63.97,64.04,63.97,64.03,18900.0,50.4698,50.525,50.4698,50.5171,18900.0
2012-07-23 10:50:00,64.0,64.04,63.97,64.0,20000.0,50.4934,50.525,50.4698,50.4934,20000.0
2012-07-23 11:00:00,64.01,64.2,64.01,64.17,32200.0,50.5013,50.6512,50.5013,50.6276,32200.0
2012-07-23 11:10:00,64.19,64.2,64.07,64.09,25900.0,50.6433,50.6512,50.5487,50.5644,25900.0
2012-07-23 11:20:00,64.09,64.1,64.01,64.1,12800.0,50.5644,50.5723,50.5013,50.5723,12800.0
2012-07-23 11:30:00,64.1,64.1,63.94,63.94,15400.0,50.5723,50.5723,50.4461,50.4461,15400.0
2012-07-23 11:40:00,63.96,64.07,63.96,64.07,15300.0,50.4619,50.5487,50.4619,50.5487,15300.0
2012-07-23 11:50:00,64.07,64.22,64.07,64.21,14400.0,50.5487,50.667,50.5487,50.6591,14400.0
2012-07-23 12:00:00,64.22,64.24,64.19,64.2,9600.0,50.667,50.6828,50.6433,50.6512,9600.0
2012-07-23 12:10:00,64.2,64.22,64.18,64.19,30000.0,50.6512,50.667,50.6355,50.6433,30000.0
2012-07-23 12:20:00,64.2,64.2,64.13,64.16,29200.0,50.6512,50.6512,50.596,50.6197,29200.0
2012-07-23 12:30:00,64.16,64.17,64.08,64.11,25200.0,50.6197,50.6276,50.5566,50.5802,25200.0
2012-07-23 12:40:00,64.11,64.19,64.11,64.17,28600.0,50.5802,50.6433,50.5802,50.6276,28600.0
2012-07-23 12:50:00,64.17,64.26,64.17,64.26,54600.0,50.6276,50.6986,50.6276,50.6986,54600.0
2012-07-23 13:00:00,64.25,64.27,64.22,64.23,49100.0,50.6907,50.7065,50.667,50.6749,49100.0
2012-07-23 13:10:00,64.24,64.25,64.2,64.2,30100.0,50.6828,50.6907,50.6512,50.6512,30100.0
2012-07-23 13:20:00,64.2,64.2,64.15,64.16,8300.0,50.6512,50.6512,50.6118,50.6197,8300.0
2012-07-23 13:30:00,64.16,64.18,64.1,64.13,14400.0,50.6197,50.6355,50.5723,50.596,14400.0
2012-07-23 13:40:00,64.13,64.17,64.11,64.14,17600.0,50.596,50.6276,50.5802,50.6039,17600.0
2012-07-23 13:50:00,64.14,64.16,64.11,64.12,19100.0,50.6039,50.6197,50.5802,50.5881,19100.0
2012-07-23 14:00:00,64.11,64.19,64.11,64.15,41700.0,50.5802,50.6433,50.5802,50.6118,41700.0
2012-07-23 14:10:00,64.16,64.2,64.16,64.17,30300.0,50.6197,50.6512,50.6197,50.6276,30300.0
2012-07-23 14:20:00,64.17,64.21,64.17,64.21,33000.0,50.6276,50.6591,50.6276,50.6591,33000.0
2012-07-23 14:30:00,64.22,64.22,64.17,64.17,42600.0,50.667,50.667,50.6276,50.6276,42600.0
2012-07-23 14:40:00,64.16,64.21,64.15,64.16,23400.0,50.6197,50.6591,50.6118,50.6197,23400.0
2012-07-23 14:50:00,64.17,64.2,64.16,64.19,26400.0,50.6276,50.6512,50.6197,50.6433,26400.0
2012-07-23 15:00:00,64.19,64.19,64.08,64.09,58000.0,50.6433,50.6433,50.5566,50.5644,58000.0
2012-07-23 15:10:00,64.08,64.16,64.07,64.11,55400.0,50.5566,50.6197,50.5487,50.5802,55400.0
2012-07-23 15:20:00,64.11,64.13,64.07,64.1,182500.0,50.5802,50.596,50.5487,50.5723,182500.0
2012-07-23 15:30:00,64.1,64.11,64.0,64.01,114800.0,50.5723,50.5802,50.4934,50.5013,114800.0
2012-07-23 15:40:00,64.02,64.04,63.95,63.98,136600.0,50.5092,50.525,50.454,50.4777,136600.0
2012-07-23 15:50:00,63.98,64.01,63.73,63.75,314700.0,50.4777,50.5013,50.2804,50.2962,314700.0
2012-07-24 09:30:00,63.48,64.22,63.48,63.91,50000.0,50.0832,50.667,50.0832,50.4224,50000.0
2012-07-24 09:40:00,63.92,64.0,63.91,63.97,117300.0,50.4303,50.4934,50.4224,50.4698,117300.0
2012-07-24 09:50:00,63.98,64.0,63.96,63.97,52300.0,50.4777,50.4934,50.4619,50.4698,52300.0
2012-07-24 10:00:00,63.98,64.09,63.96,64.09,42300.0,50.4777,50.5644,50.4619,50.5644,42300.0
2012-07-24 10:10:00,64.09,64.11,63.94,63.95,49600.0,50.5644,50.5802,50.4461,50.454,49600.0
2012-07-24 10:20:00,63.93,63.93,63.6,63.63,72300.0,50.4382,50.4382,50.1779,50.2015,72300.0
2012-07-24 10:30:00,63.62,63.63,63.29,63.29,47100.0,50.1936,50.2015,49.9333,49.9333,47100.0
2012-07-24 10:40:00,63.3,63.31,62.93,63.12,74200.0,49.9412,49.9491,49.6493,49.7992,74200.0
2012-07-24 10:50:00,63.14,63.46,63.14,63.46,65400.0,49.8149,50.0674,49.8149,50.0674,65400.0
2012-07-24 11:00:00,63.47,63.61,63.34,63.39,77800.0,50.0753,50.1857,49.9727,50.0122,77800.0
2012-07-24 11:10:00,63.41,63.58,63.4,63.42,36200.0,50.028,50.1621,50.0201,50.0358,36200.0
2012-07-24 11:20:00,63.4,63.58,63.4,63.54,36300.0,50.0201,50.1621,50.0201,50.1305,36300.0
2012-07-24 11:30:00,63.54,63.58,63.3,63.39,33800.0,50.1305,50.1621,49.9412,50.0122,33800.0
2012-07-24 11:40:00,63.39,63.48,63.26,63.46,41000.0,50.0122,50.0832,49.9096,50.0674,41000.0
2012-07-24 11:50:00,63.48,63.53,63.41,63.5,29300.0,50.0832,50.1226,50.028,50.099,29300.0
2012-07-24 12:00:00,63.49,63.5,63.3,63.44,25100.0,50.0911,50.099,49.9412,50.0516,25100.0
2012-07-24 12:10:00,63.43,63.51,63.42,63.48,82200.0,50.0437,50.1068,50.0358,50.0832,82200.0
2012-07-24 12:20:00,63.48,63.55,63.4,63.53,174100.0,50.0832,50.1384,50.0201,50.1226,174100.0
2012-07-24 12:30:00,63.54,63.63,63.48,63.59,53200.0,50.1305,50.2015,50.0832,50.17,53200.0
2012-07-24 12:40:00,63.61,63.63,63.53,63.56,60000.0,50.1857,50.2015,50.1226,50.1463,60000.0
2012-07-24 12:50:00,63.55,63.71,63.55,63.7,19900.0,50.1384,50.2646,50.1384,50.2568,19900.0
2012-07-24 13:00:00,63.69,63.8,63.68,63.79,74400.0,50.2489,50.3356,50.241,50.3278,74400.0
2012-07-24 13:10:00,63.79,63.89,63.73,63.86,27900.0,50.3278,50.4067,50.2804,50.383,27900.0
2012-07-24 13:20:00,63.86,63.92,63.85,63.9,27000.0,50.383,50.4303,50.3751,50.4145,27000.0
2012-07-24 13:30:00,63.9,63.9,63.82,63.86,30500.0,50.4145,50.4145,50.3514,50.383,30500.0
2012-07-24 13:40:00,63.86,63.94,63.83,63.88,53200.0,50.383,50.4461,50.3593,50.3988,53200.0
2012-07-24 13:50:00,63.87,64.0,63.84,63.95,42700.0,50.3909,50.4934,50.3672,50.454,42700.0
2012-07-24 14:00:00,63.94,64.01,63.91,63.92,52800.0,50.4461,50.5013,50.4224,50.4303,52800.0
2012-07-24 14:10:00,63.93,64.05,63.92,64.04,33500.0,50.4382,50.5329,50.4303,50.525,33500.0
2012-07-24 14:20:00,64.03,64.04,63.95,63.96,70700.0,50.5171,50.525,50.454,50.4619,70700.0
2012-07-24 14:30:00,63.96,64.11,63.95,64.11,41100.0,50.4619,50.5802,50.454,50.5802,41100.0
2012-07-24 14:40:00,64.11,64.15,64.01,64.01,71400.0,50.5802,50.6118,50.5013,50.5013,71400.0
2012-07-24 14:50:00,64.0,64.06,64.0,64.06,38900.0,50.4934,50.5408,50.4934,50.5408,38900.0
2012-07-24 15:00:00,64.05,64.06,63.94,63.94,55900.0,50.5329,50.5408,50.4461,50.4461,55900.0
2012-07-24 15:10:00,63.94,63.95,63.87,63.93,34200.0,50.4461,50.454,50.3909,50.4382,34200.0
2012-07-24 15:20:00,63.93,64.19,63.91,64.19,37100.0,50.4382,50.6433,50.4224,50.6433,37100.0
2012-07-24 15:30:00,64.18,64.24,64.06,64.19,74600.0,50.6355,50.6828,50.5408,50.6433,74600.0
2012-07-24 15:40:00,64.2,64.23,64.02,64.04,66600.0,50.6512,50.6749,50.5092,50.525,66600.0
2012-07-24 15:50:00,64.04,64.32,64.02,64.2,160000.0,50.525,50.7459,50.5092,50.6512,160000.0
2012-07-25 09:30:00,64.3,64.3,63.23,64.23,88500.0,50.7301,50.7301,49.8859,50.6749,88500.0
2012-07-25 09:40:00,64.23,64.38,64.1,64.22,85100.0,50.6749,50.7932,50.5723,50.667,85100.0
2012-07-25 09:50:00,64.2,64.34,64.2,64.3,47400.0,50.6512,50.7617,50.6512,50.7301,47400.0
2012-07-25 10:00:00,64.3,64.31,63.86,63.89,67400.0,50.7301,50.738,50.383,50.4067,67400.0
2012-07-25 10:10:00,63.86,64.13,63.86,64.0,42800.0,50.383,50.596,50.383,50.4934,42800.0
2012-07-25 10:20:00,64.0,64.1,63.96,64.06,57800.0,50.4934,50.5723,50.4619,50.5408,57800.0
2012-07-25 10:30:00,64.05,64.16,64.04,64.1,49600.0,50.5329,50.6197,50.525,50.5723,49600.0
2012-07-25 10:40:00,64.1,64.19,64.07,64.1,41400.0,50.5723,50.6433,50.5487,50.5723,41400.0
2012-07-25 10:50:00,64.1,64.14,63.97,64.09,41300.0,50.5723,50.6039,50.4698,50.5644,41300.0
2012-07-25 11:00:00,64.09,64.15,64.04,64.08,21100.0,50.5644,50.6118,50.525,50.5566,21100.0
2012-07-25 11:10:00,64.08,64.12,63.98,64.01,65200.0,50.5566,50.5881,50.4777,50.5013,65200.0
2012-07-25 11:20:00,64.01,64.03,63.98,64.03,79400.0,50.5013,50.5171,50.4777,50.5171,79400.0
2012-07-25 11:30:00,64.02,64.06,63.97,63.99,60300.0,50.5092,50.5408,50.4698,50.4855,60300.0
2012-07-25 11:40:00,64.0,64.0,63.84,63.84,171400.0,50.4934,50.4934,50.3672,50.3672,171400.0
2012-07-25 11:50:00,63.85,63.92,63.81,63.81,90300.0,50.3751,50.4303,50.3435,50.3435,90300.0
2012-07-25 12:00:00,63.81,63.91,63.78,63.9,55500.0,50.3435,50.4224,50.3199,50.4145,55500.0
2012-07-25 12:10:00,63.9,63.92,63.66,63.71,49800.0,50.4145,50.4303,50.2252,50.2646,49800.0
2012-07-25 12:20:00,63.71,63.71,63.66,63.7,32900.0,50.2646,50.2646,50.2252,50.2568,32900.0
2012-07-25 12:30:00,63.7,63.72,63.65,63.7,35100.0,50.2568,50.2725,50.2173,50.2568,35100.0
2012-07-25 12:40:00,63.71,63.71,63.61,63.62,31900.0,50.2646,50.2646,50.1857,50.1936,31900.0
2012-07-25 12:50:00,63.63,63.63,63.45,63.46,43500.0,50.2015,50.2015,50.0595,50.0674,43500.0
2012-07-25 13:00:00,63.47,63.63,63.46,63.56,49300.0,50.0753,50.2015,50.0674,50.1463,49300.0
2012-07-25 13:10:00,63.57,63.61,63.54,63.55,60000.0,50.1542,50.1857,50.1305,50.1384,60000.0
2012-07-25 13:20:00,63.56,63.61,63.5,63.6,48800.0,50.1463,50.1857,50.099,50.1779,48800.0
2012-07-25 13:30:00,63.6,63.74,63.42,63.74,63500.0,50.1779,50.2883,50.0358,50.2883,63500.0
2012-07-25 13:40:00,63.74,63.81,63.71,63.73,39800.0,50.2883,50.3435,50.2646,50.2804,39800.0
2012-07-25 13:50:00,63.73,63.91,63.72,63.91,27100.0,50.2804,50.4224,50.2725,50.4224,27100.0
2012-07-25 14:00:00,63.91,63.97,63.88,63.96,31100.0,50.4224,50.4698,50.3988,50.4619,31100.0
2012-07-25 14:10:00,63.96,63.98,63.93,63.95,27400.0,50.4619,50.4777,50.4382,50.454,27400.0
2012-07-25 14:20:00,63.94,64.0,63.92,63.93,24300.0,50.4461,50.4934,50.4303,50.4382,24300.0
2012-07-25 14:30:00,63.94,64.04,63.9,64.03,66800.0,50.4461,50.525,50.4145,50.5171,66800.0
2012-07-25 14:40:00,64.03,64.2,64.03,64.17,41500.0,50.5171,50.6512,50.5171,50.6276,41500.0
2012-07-25 14:50:00,64.17,64.17,63.95,63.95,57700.0,50.6276,50.6276,50.454,50.454,57700.0
2012-07-25 15:00:00,63.95,64.01,63.93,63.95,38000.0,50.454,50.5013,50.4382,50.454,38000.0
2012-07-25 15:10:00,63.95,63.98,63.91,63.92,43800.0,50.454,50.4777,50.4224,50.4303,43800.0
2012-07-25 15:20:00,63.92,63.96,63.91,63.96,58400.0,50.4303,50.4619,50.4224,50.4619,58400.0
2012-07-25 15:30:00,63.96,63.96,63.84,63.91,66900.0,50.4619,50.4619,50.3672,50.4224,66900.0
2012-07-25 15:40:00,63.9,63.94,63.84,63.93,87100.0,50.4145,50.4461,50.3672,50.4382,87100.0
2012-07-25 15:50:00,63.93,63.94,63.84,63.93,97900.0,50.4382,50.4461,50.3672,50.4382,97900.0
2012-07-26 09:30:00,65.16,65.43,64.61,65.43,75800.0,51.4086,51.6217,50.9747,51.6217,75800.0
2012-07-26 09:40:00,65.43,65.47,65.15,65.21,107300.0,51.6217,51.6532,51.4007,51.4481,107300.0
2012-07-26 09:50:00,65.23,65.29,64.98,65.08,83700.0,51.4639,51.5112,51.2666,51.3455,83700.0
2012-07-26 10:00:00,65.09,65.15,64.88,65.01,217800.0,51.3534,51.4007,51.1877,51.2903,217800.0
2012-07-26 10:10:00,65.01,65.03,64.9,64.98,66200.0,51.2903,51.3061,51.2035,51.2666,66200.0
2012-07-26 10:20:00,65.0,65.02,64.62,64.63,88500.0,51.2824,51.2982,50.9826,50.9905,88500.0
2012-07-26 10:30:00,64.65,64.72,64.3,64.37,63500.0,51.0063,51.0615,50.7301,50.7854,63500.0
2012-07-26 10:40:00,64.36,64.52,64.3,64.32,70400.0,50.7775,50.9037,50.7301,50.7459,70400.0
2012-07-26 10:50:00,64.34,64.37,64.19,64.25,102800.0,50.7617,50.7854,50.6433,50.6907,102800.0
2012-07-26 11:00:00,64.28,64.44,64.2,64.23,51500.0,50.7143,50.8406,50.6512,50.6749,51500.0
2012-07-26 11:10:00,64.23,64.39,64.22,64.37,51700.0,50.6749,50.8011,50.667,50.7854,51700.0
2012-07-26 11:20:00,64.38,64.46,64.37,64.44,53400.0,50.7932,50.8564,50.7854,50.8406,53400.0
2012-07-26 11:30:00,64.46,64.52,64.45,64.5,72700.0,50.8564,50.9037,50.8485,50.8879,72700.0
2012-07-26 11:40:00,64.5,64.5,64.2,64.27,48900.0,50.8879,50.8879,50.6512,50.7065,48900.0
2012-07-26 11:50:00,64.27,64.41,64.26,64.36,30000.0,50.7065,50.8169,50.6986,50.7775,30000.0
2012-07-26 12:00:00,64.36,64.36,64.26,64.3,19700.0,50.7775,50.7775,50.6986,50.7301,19700.0
2012-07-26 12:10:00,64.3,64.54,64.3,64.49,25200.0,50.7301,50.9195,50.7301,50.88,25200.0
2012-07-26 12:20:00,64.49,64.61,64.49,64.52,24000.0,50.88,50.9747,50.88,50.9037,24000.0
2012-07-26 12:30:00,64.55,64.56,64.47,64.54,13900.0,50.9274,50.9353,50.8643,50.9195,13900.0
2012-07-26 12:40:00,64.56,64.57,64.49,64.49,19500.0,50.9353,50.9431,50.88,50.88,19500.0
2012-07-26 12:50:00,64.5,64.61,64.47,64.56,19700.0,50.8879,50.9747,50.8643,50.9353,19700.0
2012-07-26 13:00:00,64.57,64.66,64.55,64.63,28800.0,50.9431,51.0142,50.9274,50.9905,28800.0
2012-07-26 13:10:00,64.64,64.66,64.58,64.63,31500.0,50.9984,51.0142,50.951,50.9905,31500.0
2012-07-26 13:20:00,64.64,64.68,64.63,64.66,159900.0,50.9984,51.0299,50.9905,51.0142,159900.0
2012-07-26 13:30:00,64.66,64.75,64.65,64.75,24700.0,51.0142,51.0852,51.0063,51.0852,24700.0
2012-07-26 13:40:00,64.76,64.85,64.75,64.84,128600.0,51.093,51.1641,51.0852,51.1562,128600.0
2012-07-26 13:50:00,64.84,64.85,64.72,64.72,67600.0,51.1562,51.1641,51.0615,51.0615,67600.0
2012-07-26 14:00:00,64.72,64.73,64.68,64.71,23900.0,51.0615,51.0694,51.0299,51.0536,23900.0
2012-07-26 14:10:00,64.72,64.74,64.68,64.69,42100.0,51.0615,51.0773,51.0299,51.0378,42100.0
2012-07-26 14:20:00,64.69,64.72,64.68,64.71,294200.0,51.0378,51.0615,51.0299,51.0536,294200.0
2012-07-26 14:30:00,64.71,64.75,64.67,64.7,32700.0,51.0536,51.0852,51.022,51.0457,32700.0
2012-07-26 14:40:00,64.7,64.72,64.68,64.69,32100.0,51.0457,51.0615,51.0299,51.0378,32100.0
2012-07-26 14:50:00,64.7,64.76,64.68,64.7,41400.0,51.0457,51.093,51.0299,51.0457,41400.0
2012-07-26 15:00:00,64.7,64.8,64.67,64.78,42100.0,51.0457,51.1246,51.022,51.1088,42100.0
2012-07-26 15:10:00,64.8,64.96,64.79,64.91,35800.0,51.1246,51.2508,51.1167,51.2114,35800.0
2012-07-26 15:20:00,64.91,64.92,64.82,64.86,70800.0,51.2114,51.2193,51.1404,51.1719,70800.0
2012-07-26 15:30:00,64.86,64.87,64.82,64.83,81100.0,51.1719,51.1798,51.1404,51.1483,81100.0
2012-07-26 15:40:00,64.83,64.9,64.8,64.84,157200.0,51.1483,51.2035,51.1246,51.1562,157200.0
2012-07-26 15:50:00,64.86,65.0,64.79,64.8,185000.0,51.1719,51.2824,51.1167,51.1246,185000.0
2012-07-27 09:30:00,65.09,65.09,64.68,65.04,157400.0,51.3534,51.3534,51.0299,51.314,157400.0
2012-07-27 09:40:00,65.04,65.06,64.94,64.97,88300.0,51.314,51.3297,51.2351,51.2587,88300.0
2012-07-27 09:50:00,65.01,65.01,64.85,64.94,89800.0,51.2903,51.2903,51.1641,51.2351,89800.0
2012-07-27 10:00:00,64.95,65.02,64.93,65.01,129000.0,51.243,51.2982,51.2272,51.2903,129000.0
2012-07-27 10:10:00,65.01,65.01,64.92,64.94,122900.0,51.2903,51.2903,51.2193,51.2351,122900.0
2012-07-27 10:20:00,64.93,64.96,64.93,64.95,51800.0,51.2272,51.2508,51.2272,51.243,51800.0
2012-07-27 10:30:00,64.95,64.98,64.94,64.97,48500.0,51.243,51.2666,51.2351,51.2587,48500.0
2012-07-27 10:40:00,64.97,65.09,64.97,65.08,76600.0,51.2587,51.3534,51.2587,51.3455,76600.0
2012-07-27 10:50:00,65.09,65.19,65.07,65.19,35900.0,51.3534,51.4323,51.3376,51.4323,35900.0
2012-07-27 11:00:00,65.19,65.25,65.17,65.19,80200.0,51.4323,51.4796,51.4165,51.4323,80200.0
2012-07-27 11:10:00,65.2,65.25,65.19,65.19,36400.0,51.4402,51.4796,51.4323,51.4323,36400.0
2012-07-27 11:20:00,65.21,65.21,65.17,65.2,46700.0,51.4481,51.4481,51.4165,51.4402,46700.0
2012-07-27 11:30:00,65.2,65.21,65.05,65.05,63500.0,51.4402,51.4481,51.3218,51.3218,63500.0
2012-07-27 11:40:00,65.05,65.13,65.05,65.13,21100.0,51.3218,51.385,51.3218,51.385,21100.0
2012-07-27 11:50:00,65.13,65.24,65.13,65.19,20600.0,51.385,51.4717,51.385,51.4323,20600.0
2012-07-27 12:00:00,65.19,65.23,65.14,65.22,28200.0,51.4323,51.4639,51.3929,51.456,28200.0
2012-07-27 12:10:00,65.22,65.25,65.21,65.22,48200.0,51.456,51.4796,51.4481,51.456,48200.0
2012-07-27 12:20:00,65.23,65.26,65.17,65.18,36700.0,51.4639,51.4875,51.4165,51.4244,36700.0
2012-07-27 12:30:00,65.2,65.24,65.2,65.2,32800.0,51.4402,51.4717,51.4402,51.4402,32800.0
2012-07-27 12:40:00,65.2,65.24,65.2,65.2,19300.0,51.4402,51.4717,51.4402,51.4402,19300.0
2012-07-27 12:50:00,65.2,65.23,65.16,65.22,20300.0,51.4402,51.4639,51.4086,51.456,20300.0
2012-07-27 13:00:00,65.24,65.32,65.2,65.32,28900.0,51.4717,51.5349,51.4402,51.5349,28900.0
2012-07-27 13:10:00,65.31,65.38,65.31,65.37,67700.0,51.527,51.5822,51.527,51.5743,67700.0
2012-07-27 13:20:00,65.37,65.78,65.37,65.76,53400.0,51.5743,51.8978,51.5743,51.882,53400.0
2012-07-27 13:30:00,65.79,66.04,65.79,65.95,69900.0,51.9057,52.1029,51.9057,52.0319,69900.0
2012-07-27 13:40:00,65.96,65.98,65.78,65.8,33800.0,52.0398,52.0556,51.8978,51.9136,33800.0
2012-07-27 13:50:00,65.79,65.91,65.76,65.84,38600.0,51.9057,52.0004,51.882,51.9451,38600.0
2012-07-27 14:00:00,65.85,65.96,65.82,65.88,39300.0,51.953,52.0398,51.9293,51.9767,39300.0
2012-07-27 14:10:00,65.86,65.89,65.8,65.83,29300.0,51.9609,51.9846,51.9136,51.9372,29300.0
2012-07-27 14:20:00,65.8,65.88,65.78,65.8,30000.0,51.9136,51.9767,51.8978,51.9136,30000.0
2012-07-27 14:30:00,65.8,65.86,65.75,65.86,36900.0,51.9136,51.9609,51.8741,51.9609,36900.0
2012-07-27 14:40:00,65.87,65.9,65.82,65.84,26600.0,51.9688,51.9925,51.9293,51.9451,26600.0
2012-07-27 14:50:00,65.84,65.92,65.83,65.87,44400.0,51.9451,52.0082,51.9372,51.9688,44400.0
2012-07-27 15:00:00,65.87,65.91,65.83,65.87,55500.0,51.9688,52.0004,51.9372,51.9688,55500.0
2012-07-27 15:10:00,65.88,65.88,65.83,65.85,43400.0,51.9767,51.9767,51.9372,51.953,43400.0
2012-07-27 15:20:00,65.85,65.89,65.78,65.88,54300.0,51.953,51.9846,51.8978,51.9767,54300.0
2012-07-27 15:30:00,65.87,65.89,65.81,65.81,90300.0,51.9688,51.9846,51.9215,51.9215,90300.0
2012-07-27 15:40:00,65.82,65.93,65.81,65.86,112700.0,51.9293,52.0161,51.9215,51.9609,112700.0
2012-07-27 15:50:00,65.87,65.9,65.72,65.8,118600.0,51.9688,51.9925,51.8505,51.9136,118600.0
2012-07-30 09:30:00,65.65,65.86,65.11,65.82,50400.0,51.7952,51.9609,51.3692,51.9293,50400.0
2012-07-30 09:40:00,65.82,65.82,65.65,65.77,144300.0,51.9293,51.9293,51.7952,51.8899,144300.0
2012-07-30 09:50:00,65.75,65.97,65.75,65.9,79900.0,51.8741,52.0477,51.8741,51.9925,79900.0
2012-07-30 10:00:00,65.9,65.96,65.87,65.92,52500.0,51.9925,52.0398,51.9688,52.0082,52500.0
2012-07-30 10:10:00,65.91,65.94,65.69,65.86,126400.0,52.0004,52.024,51.8268,51.9609,126400.0
2012-07-30 10:20:00,65.86,66.1,65.86,66.06,49700.0,51.9609,52.1503,51.9609,52.1187,49700.0
2012-07-30 10:30:00,66.04,66.14,65.97,66.09,37600.0,52.1029,52.1818,52.0477,52.1424,37600.0
2012-07-30 10:40:00,66.1,66.25,66.09,66.17,30300.0,52.1503,52.2686,52.1424,52.2055,30300.0
2012-07-30 10:50:00,66.19,66.28,66.13,66.16,45200.0,52.2213,52.2923,52.1739,52.1976,45200.0
2012-07-30 11:00:00,66.16,66.31,66.16,66.28,31800.0,52.1976,52.3159,52.1976,52.2923,31800.0
2012-07-30 11:10:00,66.28,66.34,66.22,66.23,21500.0,52.2923,52.3396,52.2449,52.2528,21500.0
2012-07-30 11:20:00,66.24,66.25,66.16,66.2,39700.0,52.2607,52.2686,52.1976,52.2292,39700.0
2012-07-30 11:30:00,66.19,66.23,66.1,66.2,84900.0,52.2213,52.2528,52.1503,52.2292,84900.0
2012-07-30 11:40:00,66.2,66.23,66.19,66.21,30000.0,52.2292,52.2528,52.2213,52.237,30000.0
2012-07-30 11:50:00,66.22,66.29,66.22,66.27,25900.0,52.2449,52.3002,52.2449,52.2844,25900.0
2012-07-30 12:00:00,66.27,66.27,66.19,66.22,23900.0,52.2844,52.2844,52.2213,52.2449,23900.0
2012-07-30 12:10:00,66.22,66.28,66.17,66.19,19400.0,52.2449,52.2923,52.2055,52.2213,19400.0
2012-07-30 12:20:00,66.18,66.25,66.18,66.24,22000.0,52.2134,52.2686,52.2134,52.2607,22000.0
2012-07-30 12:30:00,66.24,66.24,66.17,66.2,29100.0,52.2607,52.2607,52.2055,52.2292,29100.0
2012-07-30 12:40:00,66.2,66.33,66.2,66.28,26000.0,52.2292,52.3317,52.2292,52.2923,26000.0
2012-07-30 12:50:00,66.29,66.36,66.29,66.36,23700.0,52.3002,52.3554,52.3002,52.3554,23700.0
2012-07-30 13:00:00,66.36,66.37,66.28,66.37,26200.0,52.3554,52.3633,52.2923,52.3633,26200.0
2012-07-30 13:10:00,66.37,66.39,66.35,66.39,18300.0,52.3633,52.3791,52.3475,52.3791,18300.0
2012-07-30 13:20:00,66.39,66.47,66.38,66.45,40000.0,52.3791,52.4422,52.3712,52.4264,40000.0
2012-07-30 13:30:00,66.46,66.5,66.44,66.48,37900.0,52.4343,52.4658,52.4185,52.4501,37900.0
2012-07-30 13:40:00,66.47,66.52,66.46,66.52,59000.0,52.4422,52.4816,52.4343,52.4816,59000.0
2012-07-30 13:50:00,66.52,66.56,66.49,66.55,71900.0,52.4816,52.5132,52.4579,52.5053,71900.0
2012-07-30 14:00:00,66.53,66.53,66.45,66.52,33000.0,52.4895,52.4895,52.4264,52.4816,33000.0
2012-07-30 14:10:00,66.53,66.6,66.47,66.58,39900.0,52.4895,52.5447,52.4422,52.529,39900.0
2012-07-30 14:20:00,66.58,66.73,66.57,66.72,49000.0,52.529,52.6473,52.5211,52.6394,49000.0
2012-07-30 14:30:00,66.73,66.78,66.71,66.76,73100.0,52.6473,52.6867,52.6315,52.671,73100.0
2012-07-30 14:40:00,66.76,66.8,66.74,66.75,86800.0,52.671,52.7025,52.6552,52.6631,86800.0
2012-07-30 14:50:00,66.74,66.8,66.73,66.74,66700.0,52.6552,52.7025,52.6473,52.6552,66700.0
2012-07-30 15:00:00,66.75,66.78,66.74,66.74,100000.0,52.6631,52.6867,52.6552,52.6552,100000.0
2012-07-30 15:10:00,66.75,66.79,66.72,66.76,122300.0,52.6631,52.6946,52.6394,52.671,122300.0
2012-07-30 15:20:00,66.77,66.78,66.71,66.74,108600.0,52.6789,52.6867,52.6315,52.6552,108600.0
2012-07-30 15:30:00,66.75,66.8,66.53,66.53,108100.0,52.6631,52.7025,52.4895,52.4895,108100.0
2012-07-30 15:40:00,66.57,66.68,66.56,66.65,98400.0,52.5211,52.6079,52.5132,52.5842,98400.0
2012-07-30 15:50:00,66.66,66.76,66.64,66.76,179700.0,52.5921,52.671,52.5763,52.671,179700.0
2012-07-31 09:30:00,66.49,66.68,66.15,66.52,133000.0,52.4579,52.6079,52.1897,52.4816,133000.0
2012-07-31 09:40:00,66.53,66.68,66.41,66.42,65200.0,52.4895,52.6079,52.3948,52.4027,65200.0
2012-07-31 09:50:00,66.42,66.43,66.23,66.42,53500.0,52.4027,52.4106,52.2528,52.4027,53500.0
2012-07-31 10:00:00,66.43,66.52,66.17,66.24,48400.0,52.4106,52.4816,52.2055,52.2607,48400.0
2012-07-31 10:10:00,66.23,66.34,66.19,66.31,48300.0,52.2528,52.3396,52.2213,52.3159,48300.0
2012-07-31 10:20:00,66.31,66.42,66.28,66.28,33700.0,52.3159,52.4027,52.2923,52.2923,33700.0
2012-07-31 10:30:00,66.26,66.37,66.12,66.16,38400.0,52.2765,52.3633,52.166,52.1976,38400.0
2012-07-31 10:40:00,66.16,66.29,66.15,66.15,42500.0,52.1976,52.3002,52.1897,52.1897,42500.0
2012-07-31 10:50:00,66.15,66.26,66.1,66.18,36600.0,52.1897,52.2765,52.1503,52.2134,36600.0
2012-07-31 11:00:00,66.18,66.23,66.14,66.17,28500.0,52.2134,52.2528,52.1818,52.2055,28500.0
2012-07-31 11:10:00,66.18,66.4,66.18,66.31,53800.0,52.2134,52.3869,52.2134,52.3159,53800.0
2012-07-31 11:20:00,66.32,66.36,66.3,66.31,50100.0,52.3238,52.3554,52.308,52.3159,50100.0
2012-07-31 11:30:00,66.31,66.37,66.27,66.37,31600.0,52.3159,52.3633,52.2844,52.3633,31600.0
2012-07-31 11:40:00,66.37,66.46,66.35,66.44,36900.0,52.3633,52.4343,52.3475,52.4185,36900.0
2012-07-31 11:50:00,66.46,66.57,66.44,66.46,37300.0,52.4343,52.5211,52.4185,52.4343,37300.0
2012-07-31 12:00:00,66.46,66.46,66.3,66.34,22500.0,52.4343,52.4343,52.308,52.3396,22500.0
2012-07-31 12:10:00,66.34,66.34,66.24,66.26,23700.0,52.3396,52.3396,52.2607,52.2765,23700.0
2012-07-31 12:20:00,66.25,66.29,66.21,66.26,19900.0,52.2686,52.3002,52.237,52.2765,19900.0
2012-07-31 12:30:00,66.26,66.31,66.24,66.28,13700.0,52.2765,52.3159,52.2607,52.2923,13700.0
2012-07-31 12:40:00,66.28,66.28,66.19,66.25,28100.0,52.2923,52.2923,52.2213,52.2686,28100.0
2012-07-31 12:50:00,66.24,66.31,66.24,66.29,16200.0,52.2607,52.3159,52.2607,52.3002,16200.0
2012-07-31 13:00:00,66.28,66.3,66.21,66.3,13800.0,52.2923,52.308,52.237,52.308,13800.0
2012-07-31 13:10:00,66.29,66.31,66.24,66.31,12100.0,52.3002,52.3159,52.2607,52.3159,12100.0
2012-07-31 13:20:00,66.29,66.39,66.26,66.37,16100.0,52.3002,52.3791,52.2765,52.3633,16100.0
2012-07-31 13:30:00,66.36,66.44,66.34,66.42,30000.0,52.3554,52.4185,52.3396,52.4027,30000.0
2012-07-31 13:40:00,66.42,66.43,66.37,66.39,32100.0,52.4027,52.4106,52.3633,52.3791,32100.0
2012-07-31 13:50:00,66.39,66.42,66.36,66.38,25900.0,52.3791,52.4027,52.3554,52.3712,25900.0
2012-07-31 14:00:00,66.37,66.45,66.36,66.44,34500.0,52.3633,52.4264,52.3554,52.4185,34500.0
2012-07-31 14:10:00,66.44,66.51,66.43,66.48,34600.0,52.4185,52.4737,52.4106,52.4501,34600.0
2012-07-31 14:20:00,66.48,66.5,66.44,66.45,53700.0,52.4501,52.4658,52.4185,52.4264,53700.0
2012-07-31 14:30:00,66.45,66.45,66.34,66.41,44600.0,52.4264,52.4264,52.3396,52.3948,44600.0
2012-07-31 14:40:00,66.42,66.52,66.42,66.5,76200.0,52.4027,52.4816,52.4027,52.4658,76200.0
2012-07-31 14:50:00,66.5,66.53,66.36,66.38,46800.0,52.4658,52.4895,52.3554,52.3712,46800.0
2012-07-31 15:00:00,66.4,66.4,66.31,66.32,42000.0,52.3869,52.3869,52.3159,52.3238,42000.0
2012-07-31 15:10:00,66.32,66.36,66.28,66.34,30600.0,52.3238,52.3554,52.2923,52.3396,30600.0
2012-07-31 15:20:00,66.35,66.41,66.32,66.4,36500.0,52.3475,52.3948,52.3238,52.3869,36500.0
2012-07-31 15:30:00,66.4,66.42,66.32,66.33,55000.0,52.3869,52.4027,52.3238,52.3317,55000.0
2012-07-31 15:40:00,66.33,66.37,66.27,66.28,91100.0,52.3317,52.3633,52.2844,52.2923,91100.0
2012-07-31 15:50:00,66.28,66.33,66.2,66.2,145200.0,52.2923,52.3317,52.2292,52.2292,145200.0
2012-08-01 09:30:00,66.39,66.67,66.2,66.55,89800.0,52.3791,52.6,52.2292,52.5053,89800.0
2012-08-01 09:40:00,66.55,66.59,66.43,66.49,23700.0,52.5053,52.5368,52.4106,52.4579,23700.0
2012-08-01 09:50:00,66.5,66.53,66.41,66.47,39100.0,52.4658,52.4895,52.3948,52.4422,39100.0
2012-08-01 10:00:00,66.44,66.49,66.33,66.44,28000.0,52.4185,52.4579,52.3317,52.4185,28000.0
2012-08-01 10:10:00,66.45,66.52,66.29,66.36,53600.0,52.4264,52.4816,52.3002,52.3554,53600.0
2012-08-01 10:20:00,66.35,66.39,66.27,66.37,23800.0,52.3475,52.3791,52.2844,52.3633,23800.0
2012-08-01 10:30:00,66.4,66.46,66.29,66.38,54200.0,52.3869,52.4343,52.3002,52.3712,54200.0
2012-08-01 10:40:00,66.38,66.46,66.28,66.43,45200.0,52.3712,52.4343,52.2923,52.4106,45200.0
2012-08-01 10:50:00,66.43,66.6,66.39,66.57,37800.0,52.4106,52.5447,52.3791,52.5211,37800.0
2012-08-01 11:00:00,66.57,66.58,66.45,66.48,53100.0,52.5211,52.529,52.4264,52.4501,53100.0
2012-08-01 11:10:00,66.48,66.48,66.34,66.39,38100.0,52.4501,52.4501,52.3396,52.3791,38100.0
2012-08-01 11:20:00,66.39,66.51,66.32,66.5,50900.0,52.3791,52.4737,52.3238,52.4658,50900.0
2012-08-01 11:30:00,66.5,66.51,66.38,66.43,25300.0,52.4658,52.4737,52.3712,52.4106,25300.0
2012-08-01 11:40:00,66.45,66.54,66.45,66.52,19700.0,52.4264,52.4974,52.4264,52.4816,19700.0
2012-08-01 11:50:00,66.5,66.61,66.5,66.6,24300.0,52.4658,52.5526,52.4658,52.5447,24300.0
2012-08-01 12:00:00,66.62,66.65,66.6,66.65,31800.0,52.5605,52.5842,52.5447,52.5842,31800.0
2012-08-01 12:10:00,66.65,66.69,66.61,66.61,28900.0,52.5842,52.6157,52.5526,52.5526,28900.0
2012-08-01 12:20:00,66.61,66.63,66.53,66.57,23400.0,52.5526,52.5684,52.4895,52.5211,23400.0
2012-08-01 12:30:00,66.57,66.63,66.57,66.57,20900.0,52.5211,52.5684,52.5211,52.5211,20900.0
2012-08-01 12:40:00,66.58,66.58,66.47,66.5,25600.0,52.529,52.529,52.4422,52.4658,25600.0
2012-08-01 12:50:00,66.5,66.54,66.47,66.54,21200.0,52.4658,52.4974,52.4422,52.4974,21200.0
2012-08-01 13:00:00,66.55,66.59,66.54,66.55,21900.0,52.5053,52.5368,52.4974,52.5053,21900.0
2012-08-01 13:10:00,66.55,66.58,66.49,66.51,17900.0,52.5053,52.529,52.4579,52.4737,17900.0
2012-08-01 13:20:00,66.51,66.56,66.48,66.5,16800.0,52.4737,52.5132,52.4501,52.4658,16800.0
2012-08-01 13:30:00,66.5,66.5,66.44,66.45,18300.0,52.4658,52.4658,52.4185,52.4264,18300.0
2012-08-01 13:40:00,66.44,66.56,66.42,66.52,61400.0,52.4185,52.5132,52.4027,52.4816,61400.0
2012-08-01 13:50:00,66.52,66.54,66.33,66.33,29900.0,52.4816,52.4974,52.3317,52.3317,29900.0
2012-08-01 14:00:00,66.32,66.37,66.27,66.34,25100.0,52.3238,52.3633,52.2844,52.3396,25100.0
2012-08-01 14:10:00,66.34,66.34,65.89,65.94,52000.0,52.3396,52.3396,51.9846,52.024,52000.0
2012-08-01 14:20:00,65.94,66.24,65.92,66.17,62200.0,52.024,52.2607,52.0082,52.2055,62200.0
2012-08-01 14:30:00,66.16,66.18,66.0,66.07,52800.0,52.1976,52.2134,52.0714,52.1266,52800.0
2012-08-01 14:40:00,66.06,66.09,65.94,66.01,30700.0,52.1187,52.1424,52.024,52.0792,30700.0
2012-08-01 14:50:00,66.01,66.12,65.95,66.12,36900.0,52.0792,52.166,52.0319,52.166,36900.0
2012-08-01 15:00:00,66.1,66.15,66.02,66.1,30800.0,52.1503,52.1897,52.0871,52.1503,30800.0
2012-08-01 15:10:00,66.11,66.13,66.0,66.1,34700.0,52.1581,52.1739,52.0714,52.1503,34700.0
2012-08-01 15:20:00,66.08,66.17,66.05,66.17,46400.0,52.1345,52.2055,52.1108,52.2055,46400.0
2012-08-01 15:30:00,66.18,66.19,65.99,66.01,50600.0,52.2134,52.2213,52.0635,52.0792,50600.0
2012-08-01 15:40:00,66.01,66.07,65.96,66.01,74900.0,52.0792,52.1266,52.0398,52.0792,74900.0
2012-08-01 15:50:00,66.0,66.03,65.79,65.83,101500.0,52.0714,52.095,51.9057,51.9372,101500.0
2012-08-02 09:30:00,65.63,65.95,65.13,65.28,89100.0,51.7794,52.0319,51.385,51.5033,89100.0
2012-08-02 09:40:00,65.25,65.6,65.22,65.6,42300.0,51.4796,51.7558,51.456,51.7558,42300.0
2012-08-02 09:50:00,65.57,65.61,65.39,65.56,30800.0,51.7321,51.7637,51.5901,51.7242,30800.0
2012-08-02 10:00:00,65.56,65.65,65.38,65.59,55900.0,51.7242,51.7952,51.5822,51.7479,55900.0
2012-08-02 10:10:00,65.59,65.64,65.47,65.49,30800.0,51.7479,51.7873,51.6532,51.669,30800.0
2012-08-02 10:20:00,65.51,65.73,65.47,65.7,28200.0,51.6848,51.8583,51.6532,51.8347,28200.0
2012-08-02 10:30:00,65.68,65.7,65.49,65.5,30600.0,51.8189,51.8347,51.669,51.6769,30600.0
2012-08-02 10:40:00,65.48,65.65,65.45,65.63,30500.0,51.6611,51.7952,51.6374,51.7794,30500.0
2012-08-02 10:50:00,65.63,65.65,65.26,65.26,43700.0,51.7794,51.7952,51.4875,51.4875,43700.0
2012-08-02 11:00:00,65.28,65.31,65.16,65.17,37700.0,51.5033,51.527,51.4086,51.4165,37700.0
2012-08-02 11:10:00,65.17,65.21,65.07,65.12,37300.0,51.4165,51.4481,51.3376,51.3771,37300.0
2012-08-02 11:20:00,65.08,65.34,65.03,65.32,33400.0,51.3455,51.5506,51.3061,51.5349,33400.0
2012-08-02 11:30:00,65.29,65.32,65.08,65.09,26900.0,51.5112,51.5349,51.3455,51.3534,26900.0
2012-08-02 11:40:00,65.09,65.15,65.02,65.04,28100.0,51.3534,51.4007,51.2982,51.314,28100.0
2012-08-02 11:50:00,65.05,65.05,64.88,64.98,29200.0,51.3218,51.3218,51.1877,51.2666,29200.0
2012-08-02 12:00:00,64.97,65.03,64.93,64.98,15400.0,51.2587,51.3061,51.2272,51.2666,15400.0
2012-08-02 12:10:00,64.99,65.01,64.93,64.95,15200.0,51.2745,51.2903,51.2272,51.243,15200.0
2012-08-02 12:20:00,64.96,65.01,64.92,64.98,27200.0,51.2508,51.2903,51.2193,51.2666,27200.0
2012-08-02 12:30:00,64.97,64.97,64.74,64.88,20900.0,51.2587,51.2587,51.0773,51.1877,20900.0
2012-08-02 12:40:00,64.9,64.93,64.87,64.89,16200.0,51.2035,51.2272,51.1798,51.1956,16200.0
2012-08-02 12:50:00,64.9,65.08,64.89,65.06,24800.0,51.2035,51.3455,51.1956,51.3297,24800.0
2012-08-02 13:00:00,65.07,65.12,64.97,65.11,27800.0,51.3376,51.3771,51.2587,51.3692,27800.0
2012-08-02 13:10:00,65.13,65.19,65.03,65.1,22600.0,51.385,51.4323,51.3061,51.3613,22600.0
2012-08-02 13:20:00,65.11,65.11,65.07,65.08,10200.0,51.3692,51.3692,51.3376,51.3455,10200.0
2012-08-02 13:30:00,65.08,65.1,64.98,65.04,25900.0,51.3455,51.3613,51.2666,51.314,25900.0
2012-08-02 13:40:00,65.01,65.07,64.73,64.96,104200.0,51.2903,51.3376,51.0694,51.2508,104200.0
2012-08-02 13:50:00,64.93,64.98,64.91,64.94,13900.0,51.2272,51.2666,51.2114,51.2351,13900.0
2012-08-02 14:00:00,64.9,64.94,64.84,64.94,22100.0,51.2035,51.2351,51.1562,51.2351,22100.0
2012-08-02 14:10:00,64.94,65.04,64.92,65.03,21900.0,51.2351,51.314,51.2193,51.3061,21900.0
2012-08-02 14:20:00,65.04,65.16,65.03,65.13,31400.0,51.314,51.4086,51.3061,51.385,31400.0
2012-08-02 14:30:00,65.13,65.4,65.13,65.37,35000.0,51.385,51.598,51.385,51.5743,35000.0
2012-08-02 14:40:00,65.38,65.4,65.19,65.26,28200.0,51.5822,51.598,51.4323,51.4875,28200.0
2012-08-02 14:50:00,65.27,65.29,65.17,65.27,25400.0,51.4954,51.5112,51.4165,51.4954,25400.0
2012-08-02 15:00:00,65.27,65.43,65.27,65.37,38100.0,51.4954,51.6217,51.4954,51.5743,38100.0
2012-08-02 15:10:00,65.37,65.41,65.33,65.4,49900.0,51.5743,51.6059,51.5428,51.598,49900.0
2012-08-02 15:20:00,65.41,65.52,65.41,65.46,43400.0,51.6059,51.6927,51.6059,51.6453,43400.0
2012-08-02 15:30:00,65.47,65.57,65.45,65.49,59500.0,51.6532,51.7321,51.6374,51.669,59500.0
2012-08-02 15:40:00,65.48,65.56,65.43,65.56,87900.0,51.6611,51.7242,51.6217,51.7242,87900.0
2012-08-02 15:50:00,65.55,65.64,65.53,65.59,100100.0,51.7163,51.7873,51.7005,51.7479,100100.0
2012-08-03 09:30:00,66.76,66.76,66.37,66.51,51200.0,52.671,52.671,52.3633,52.4737,51200.0
2012-08-03 09:40:00,66.51,66.67,66.44,66.6,38500.0,52.4737,52.6,52.4185,52.5447,38500.0
2012-08-03 09:50:00,66.63,66.71,66.43,66.48,41100.0,52.5684,52.6315,52.4106,52.4501,41100.0
2012-08-03 10:00:00,66.49,66.75,66.4,66.68,36700.0,52.4579,52.6631,52.3869,52.6079,36700.0
2012-08-03 10:10:00,66.69,66.7,66.61,66.65,26800.0,52.6157,52.6236,52.5526,52.5842,26800.0
2012-08-03 10:20:00,66.66,66.75,66.62,66.7,31500.0,52.5921,52.6631,52.5605,52.6236,31500.0
2012-08-03 10:30:00,66.7,66.7,66.44,66.46,34100.0,52.6236,52.6236,52.4185,52.4343,34100.0
2012-08-03 10:40:00,66.47,66.66,66.47,66.59,17600.0,52.4422,52.5921,52.4422,52.5368,17600.0
2012-08-03 10:50:00,66.57,66.68,66.54,66.65,28500.0,52.5211,52.6079,52.4974,52.5842,28500.0
2012-08-03 11:00:00,66.62,66.67,66.55,66.55,20100.0,52.5605,52.6,52.5053,52.5053,20100.0
2012-08-03 11:10:00,66.56,66.7,66.48,66.48,56300.0,52.5132,52.6236,52.4501,52.4501,56300.0
2012-08-03 11:20:00,66.48,66.6,66.43,66.57,12200.0,52.4501,52.5447,52.4106,52.5211,12200.0
2012-08-03 11:30:00,66.55,66.68,66.55,66.65,55600.0,52.5053,52.6079,52.5053,52.5842,55600.0
2012-08-03 11:40:00,66.65,66.65,66.57,66.59,57300.0,52.5842,52.5842,52.5211,52.5368,57300.0
2012-08-03 11:50:00,66.6,66.65,66.55,66.64,36600.0,52.5447,52.5842,52.5053,52.5763,36600.0
2012-08-03 12:00:00,66.65,66.84,66.55,66.77,64500.0,52.5842,52.7341,52.5053,52.6789,64500.0
2012-08-03 12:10:00,66.76,66.78,66.54,66.54,31100.0,52.671,52.6867,52.4974,52.4974,31100.0
2012-08-03 12:20:00,66.54,66.65,66.54,66.65,14700.0,52.4974,52.5842,52.4974,52.5842,14700.0
2012-08-03 12:30:00,66.65,66.72,66.64,66.71,16300.0,52.5842,52.6394,52.5763,52.6315,16300.0
2012-08-03 12:40:00,66.69,66.71,66.62,66.63,11900.0,52.6157,52.6315,52.5605,52.5684,11900.0
2012-08-03 12:50:00,66.63,66.75,66.63,66.7,17800.0,52.5684,52.6631,52.5684,52.6236,17800.0
2012-08-03 13:00:00,66.72,66.72,66.64,66.65,16600.0,52.6394,52.6394,52.5763,52.5842,16600.0
2012-08-03 13:10:00,66.65,66.77,66.63,66.69,16300.0,52.5842,52.6789,52.5684,52.6157,16300.0
2012-08-03 13:20:00,66.69,66.69,66.57,66.58,32500.0,52.6157,52.6157,52.5211,52.529,32500.0
2012-08-03 13:30:00,66.58,66.58,66.38,66.43,28100.0,52.529,52.529,52.3712,52.4106,28100.0
2012-08-03 13:40:00,66.44,66.48,66.41,66.42,13800.0,52.4185,52.4501,52.3948,52.4027,13800.0
2012-08-03 13:50:00,66.42,66.49,66.41,66.49,17800.0,52.4027,52.4579,52.3948,52.4579,17800.0
2012-08-03 14:00:00,66.49,66.59,66.47,66.54,28900.0,52.4579,52.5368,52.4422,52.4974,28900.0
2012-08-03 14:10:00,66.53,66.57,66.51,66.55,29800.0,52.4895,52.5211,52.4737,52.5053,29800.0
2012-08-03 14:20:00,66.55,66.57,66.48,66.5,25300.0,52.5053,52.5211,52.4501,52.4658,25300.0
2012-08-03 14:30:00,66.54,66.54,66.47,66.47,15300.0,52.4974,52.4974,52.4422,52.4422,15300.0
2012-08-03 14:40:00,66.48,66.5,66.48,66.5,26000.0,52.4501,52.4658,52.4501,52.4658,26000.0
2012-08-03 14:50:00,66.5,66.52,66.46,66.48,45800.0,52.4658,52.4816,52.4343,52.4501,45800.0
2012-08-03 15:00:00,66.48,66.55,66.48,66.51,44700.0,52.4501,52.5053,52.4501,52.4737,44700.0
2012-08-03 15:10:00,66.51,66.51,66.46,66.47,30400.0,52.4737,52.4737,52.4343,52.4422,30400.0
2012-08-03 15:20:00,66.47,66.48,66.41,66.41,35400.0,52.4422,52.4501,52.3948,52.3948,35400.0
2012-08-03 15:30:00,66.41,66.46,66.32,66.36,53900.0,52.3948,52.4343,52.3238,52.3554,53900.0
2012-08-03 15:40:00,66.37,66.39,66.34,66.36,116800.0,52.3633,52.3791,52.3396,52.3554,116800.0
2012-08-03 15:50:00,66.37,66.39,66.3,66.37,98400.0,52.3633,52.3791,52.308,52.3633,98400.0
2012-08-06 09:30:00,66.69,66.69,66.41,66.47,53200.0,52.6157,52.6157,52.3948,52.4422,53200.0
2012-08-06 09:40:00,66.47,66.55,66.1,66.47,119200.0,52.4422,52.5053,52.1503,52.4422,119200.0
2012-08-06 09:50:00,66.48,66.52,66.25,66.26,32200.0,52.4501,52.4816,52.2686,52.2765,32200.0
2012-08-06 10:00:00,66.26,66.51,66.26,66.42,30900.0,52.2765,52.4737,52.2765,52.4027,30900.0
2012-08-06 10:10:00,66.44,66.64,66.41,66.62,40100.0,52.4185,52.5763,52.3948,52.5605,40100.0
2012-08-06 10:20:00,66.62,66.63,66.5,66.56,17900.0,52.5605,52.5684,52.4658,52.5132,17900.0
2012-08-06 10:30:00,66.59,66.63,66.41,66.43,26000.0,52.5368,52.5684,52.3948,52.4106,26000.0
2012-08-06 10:40:00,66.38,66.51,66.31,66.46,19100.0,52.3712,52.4737,52.3159,52.4343,19100.0
2012-08-06 10:50:00,66.45,66.49,66.41,66.45,29600.0,52.4264,52.4579,52.3948,52.4264,29600.0
2012-08-06 11:00:00,66.45,66.54,66.43,66.5,18500.0,52.4264,52.4974,52.4106,52.4658,18500.0
2012-08-06 11:10:00,66.5,66.5,66.32,66.43,19400.0,52.4658,52.4658,52.3238,52.4106,19400.0
2012-08-06 11:20:00,66.41,66.44,66.29,66.29,17500.0,52.3948,52.4185,52.3002,52.3002,17500.0
2012-08-06 11:30:00,66.28,66.36,66.19,66.27,22500.0,52.2923,52.3554,52.2213,52.2844,22500.0
2012-08-06 11:40:00,66.29,66.34,66.26,66.31,17200.0,52.3002,52.3396,52.2765,52.3159,17200.0
2012-08-06 11:50:00,66.31,66.38,66.29,66.38,25100.0,52.3159,52.3712,52.3002,52.3712,25100.0
2012-08-06 12:00:00,66.38,66.46,66.37,66.43,17000.0,52.3712,52.4343,52.3633,52.4106,17000.0
2012-08-06 12:10:00,66.44,66.48,66.42,66.44,15200.0,52.4185,52.4501,52.4027,52.4185,15200.0
2012-08-06 12:20:00,66.46,66.47,66.41,66.47,14600.0,52.4343,52.4422,52.3948,52.4422,14600.0
2012-08-06 12:30:00,66.47,66.55,66.46,66.54,23600.0,52.4422,52.5053,52.4343,52.4974,23600.0
2012-08-06 12:40:00,66.54,66.61,66.54,66.6,10300.0,52.4974,52.5526,52.4974,52.5447,10300.0
2012-08-06 12:50:00,66.61,66.67,66.6,66.64,15900.0,52.5526,52.6,52.5447,52.5763,15900.0
2012-08-06 13:00:00,66.64,66.66,66.59,66.65,7700.0,52.5763,52.5921,52.5368,52.5842,7700.0
2012-08-06 13:10:00,66.64,66.69,66.63,66.68,12100.0,52.5763,52.6157,52.5684,52.6079,12100.0
2012-08-06 13:20:00,66.68,66.7,66.61,66.61,11800.0,52.6079,52.6236,52.5526,52.5526,11800.0
2012-08-06 13:30:00,66.62,66.7,66.62,66.67,29600.0,52.5605,52.6236,52.5605,52.6,29600.0
2012-08-06 13:40:00,66.66,66.68,66.62,66.62,22100.0,52.5921,52.6079,52.5605,52.5605,22100.0
2012-08-06 13:50:00,66.63,66.65,66.62,66.65,16000.0,52.5684,52.5842,52.5605,52.5842,16000.0
2012-08-06 14:00:00,66.65,66.65,66.64,66.65,27300.0,52.5842,52.5842,52.5763,52.5842,27300.0
2012-08-06 14:10:00,66.65,66.66,66.62,66.64,39500.0,52.5842,52.5921,52.5605,52.5763,39500.0
2012-08-06 14:20:00,66.65,66.65,66.62,66.63,21600.0,52.5842,52.5842,52.5605,52.5684,21600.0
2012-08-06 14:30:00,66.63,66.66,66.6,66.61,25800.0,52.5684,52.5921,52.5447,52.5526,25800.0
2012-08-06 14:40:00,66.6,66.6,66.5,66.58,27000.0,52.5447,52.5447,52.4658,52.529,27000.0
2012-08-06 14:50:00,66.59,66.65,66.58,66.6,28700.0,52.5368,52.5842,52.529,52.5447,28700.0
2012-08-06 15:00:00,66.6,66.64,66.59,66.64,25300.0,52.5447,52.5763,52.5368,52.5763,25300.0
2012-08-06 15:10:00,66.64,66.71,66.64,66.67,41700.0,52.5763,52.6315,52.5763,52.6,41700.0
2012-08-06 15:20:00,66.68,66.73,66.63,66.65,27600.0,52.6079,52.6473,52.5684,52.5842,27600.0
2012-08-06 15:30:00,66.65,66.66,66.6,66.6,39200.0,52.5842,52.5921,52.5447,52.5447,39200.0
2012-08-06 15:40:00,66.61,66.62,66.4,66.42,109400.0,52.5526,52.5605,52.3869,52.4027,109400.0
2012-08-06 15:50:00,66.39,66.43,66.28,66.3,100300.0,52.3791,52.4106,52.2923,52.308,100300.0
2012-08-07 09:30:00,66.67,66.89,66.46,66.47,30700.0,52.6,52.7735,52.4343,52.4422,30700.0
2012-08-07 09:40:00,66.5,66.7,66.5,66.56,20700.0,52.4658,52.6236,52.4658,52.5132,20700.0
2012-08-07 09:50:00,66.58,66.81,66.58,66.77,16200.0,52.529,52.7104,52.529,52.6789,16200.0
2012-08-07 10:00:00,66.81,66.87,66.68,66.76,55700.0,52.7104,52.7578,52.6079,52.671,55700.0
2012-08-07 10:10:00,66.77,66.83,66.64,66.72,29400.0,52.6789,52.7262,52.5763,52.6394,29400.0
2012-08-07 10:20:00,66.74,66.88,66.74,66.81,18100.0,52.6552,52.7656,52.6552,52.7104,18100.0
2012-08-07 10:30:00,66.8,66.88,66.8,66.85,11600.0,52.7025,52.7656,52.7025,52.742,11600.0
2012-08-07 10:40:00,66.85,67.0,66.66,66.77,148100.0,52.742,52.8603,52.5921,52.6789,148100.0
2012-08-07 10:50:00,66.78,66.87,66.72,66.74,18100.0,52.6867,52.7578,52.6394,52.6552,18100.0
2012-08-07 11:00:00,66.75,66.86,66.65,66.71,24500.0,52.6631,52.7499,52.5842,52.6315,24500.0
2012-08-07 11:10:00,66.7,66.84,66.7,66.82,30700.0,52.6236,52.7341,52.6236,52.7183,30700.0
2012-08-07 11:20:00,66.83,66.97,66.7,66.95,40800.0,52.7262,52.8367,52.6236,52.8209,40800.0
2012-08-07 11:30:00,66.96,67.0,66.92,66.96,15600.0,52.8288,52.8603,52.7972,52.8288,15600.0
2012-08-07 11:40:00,66.97,67.0,66.9,66.97,35900.0,52.8367,52.8603,52.7814,52.8367,35900.0
2012-08-07 11:50:00,66.97,67.08,66.97,67.05,32300.0,52.8367,52.9234,52.8367,52.8998,32300.0
2012-08-07 12:00:00,67.05,67.1,67.02,67.03,31300.0,52.8998,52.9392,52.8761,52.884,31300.0
2012-08-07 12:10:00,67.04,67.08,67.02,67.06,9300.0,52.8919,52.9234,52.8761,52.9077,9300.0
2012-08-07 12:20:00,67.06,67.17,67.06,67.14,16700.0,52.9077,52.9944,52.9077,52.9708,16700.0
2012-08-07 12:30:00,67.16,67.24,67.16,67.21,16700.0,52.9866,53.0497,52.9866,53.026,16700.0
2012-08-07 12:40:00,67.2,67.23,67.17,67.18,20200.0,53.0181,53.0418,52.9944,53.0023,20200.0
2012-08-07 12:50:00,67.19,67.21,67.13,67.21,14400.0,53.0102,53.026,52.9629,53.026,14400.0
2012-08-07 13:00:00,67.2,67.2,67.15,67.17,13000.0,53.0181,53.0181,52.9787,52.9944,13000.0
2012-08-07 13:10:00,67.19,67.2,67.11,67.12,21800.0,53.0102,53.0181,52.9471,52.955,21800.0
2012-08-07 13:20:00,67.12,67.12,67.05,67.08,19700.0,52.955,52.955,52.8998,52.9234,19700.0
2012-08-07 13:30:00,67.1,67.14,67.1,67.12,11200.0,52.9392,52.9708,52.9392,52.955,11200.0
2012-08-07 13:40:00,67.12,67.19,67.11,67.17,12700.0,52.955,53.0102,52.9471,52.9944,12700.0
2012-08-07 13:50:00,67.18,67.27,67.17,67.25,14300.0,53.0023,53.0733,52.9944,53.0576,14300.0
2012-08-07 14:00:00,67.25,67.27,67.22,67.24,20900.0,53.0576,53.0733,53.0339,53.0497,20900.0
2012-08-07 14:10:00,67.24,67.28,67.23,67.25,19800.0,53.0497,53.0812,53.0418,53.0576,19800.0
2012-08-07 14:20:00,67.25,67.3,67.23,67.26,22600.0,53.0576,53.097,53.0418,53.0654,22600.0
2012-08-07 14:30:00,67.27,67.31,67.27,67.28,17600.0,53.0733,53.1049,53.0733,53.0812,17600.0
2012-08-07 14:40:00,67.28,67.33,67.27,67.33,23500.0,53.0812,53.1207,53.0733,53.1207,23500.0
2012-08-07 14:50:00,67.33,67.33,67.1,67.11,53800.0,53.1207,53.1207,52.9392,52.9471,53800.0
2012-08-07 15:00:00,67.11,67.11,66.99,66.99,49300.0,52.9471,52.9471,52.8524,52.8524,49300.0
2012-08-07 15:10:00,67.0,67.16,66.99,67.11,37200.0,52.8603,52.9866,52.8524,52.9471,37200.0
2012-08-07 15:20:00,67.12,67.33,67.12,67.28,41300.0,52.955,53.1207,52.955,53.0812,41300.0
2012-08-07 15:30:00,67.27,67.31,66.97,67.2,127500.0,53.0733,53.1049,52.8367,53.0181,127500.0
2012-08-07 15:40:00,67.21,67.28,67.2,67.21,61600.0,53.026,53.0812,53.0181,53.026,61600.0
2012-08-07 15:50:00,67.21,67.22,67.13,67.16,69300.0,53.026,53.0339,52.9629,52.9866,69300.0
2012-08-08 09:30:00,66.99,67.2,66.75,66.95,52000.0,52.8524,53.0181,52.6631,52.8209,52000.0
2012-08-08 09:40:00,66.99,67.03,66.9,67.03,29900.0,52.8524,52.884,52.7814,52.884,29900.0
2012-08-08 09:50:00,67.02,67.08,66.81,66.88,39900.0,52.8761,52.9234,52.7104,52.7656,39900.0
2012-08-08 10:00:00,66.89,66.99,66.89,66.95,26200.0,52.7735,52.8524,52.7735,52.8209,26200.0
2012-08-08 10:10:00,66.94,67.19,66.94,67.17,23700.0,52.813,53.0102,52.813,52.9944,23700.0
2012-08-08 10:20:00,67.16,67.24,67.16,67.21,44300.0,52.9866,53.0497,52.9866,53.026,44300.0
2012-08-08 10:30:00,67.2,67.24,67.03,67.19,58300.0,53.0181,53.0497,52.884,53.0102,58300.0
2012-08-08 10:40:00,67.17,67.25,67.1,67.22,19100.0,52.9944,53.0576,52.9392,53.0339,19100.0
2012-08-08 10:50:00,67.24,67.33,67.23,67.29,36300.0,53.0497,53.1207,53.0418,53.0891,36300.0
2012-08-08 11:00:00,67.31,67.37,67.28,67.37,18100.0,53.1049,53.1522,53.0812,53.1522,18100.0
2012-08-08 11:10:00,67.37,67.5,67.37,67.47,49300.0,53.1522,53.2548,53.1522,53.2311,49300.0
2012-08-08 11:20:00,67.47,67.65,67.46,67.62,170900.0,53.2311,53.3731,53.2232,53.3495,170900.0
2012-08-08 11:30:00,67.61,67.7,67.52,67.7,49100.0,53.3416,53.4126,53.2706,53.4126,49100.0
2012-08-08 11:40:00,67.7,67.71,67.65,67.67,27400.0,53.4126,53.4205,53.3731,53.3889,27400.0
2012-08-08 11:50:00,67.66,67.7,67.65,67.65,19100.0,53.381,53.4126,53.3731,53.3731,19100.0
2012-08-08 12:00:00,67.66,67.74,67.64,67.73,22000.0,53.381,53.4441,53.3653,53.4363,22000.0
2012-08-08 12:10:00,67.74,67.88,67.73,67.81,52100.0,53.4441,53.5546,53.4363,53.4994,52100.0
2012-08-08 12:20:00,67.81,67.81,67.75,67.81,11600.0,53.4994,53.4994,53.452,53.4994,11600.0
2012-08-08 12:30:00,67.79,67.87,67.79,67.86,19300.0,53.4836,53.5467,53.4836,53.5388,19300.0
2012-08-08 12:40:00,67.86,67.87,67.75,67.79,22800.0,53.5388,53.5467,53.452,53.4836,22800.0
2012-08-08 12:50:00,67.78,67.86,67.75,67.86,43600.0,53.4757,53.5388,53.452,53.5388,43600.0
2012-08-08 13:00:00,67.85,67.96,67.85,67.86,38700.0,53.5309,53.6177,53.5309,53.5388,38700.0
2012-08-08 13:10:00,67.87,67.88,67.83,67.83,15700.0,53.5467,53.5546,53.5152,53.5152,15700.0
2012-08-08 13:20:00,67.83,67.91,67.83,67.88,24500.0,53.5152,53.5783,53.5152,53.5546,24500.0
2012-08-08 13:30:00,67.88,67.89,67.85,67.87,16300.0,53.5546,53.5625,53.5309,53.5467,16300.0
2012-08-08 13:40:00,67.87,67.88,67.84,67.85,20700.0,53.5467,53.5546,53.523,53.5309,20700.0
2012-08-08 13:50:00,67.85,67.88,67.84,67.85,19700.0,53.5309,53.5546,53.523,53.5309,19700.0
2012-08-08 14:00:00,67.86,67.87,67.79,67.85,55800.0,53.5388,53.5467,53.4836,53.5309,55800.0
2012-08-08 14:10:00,67.85,67.91,67.78,67.81,53400.0,53.5309,53.5783,53.4757,53.4994,53400.0
2012-08-08 14:20:00,67.81,67.86,67.81,67.83,25200.0,53.4994,53.5388,53.4994,53.5152,25200.0
2012-08-08 14:30:00,67.83,67.87,67.8,67.87,50200.0,53.5152,53.5467,53.4915,53.5467,50200.0
2012-08-08 14:40:00,67.87,67.9,67.84,67.86,35600.0,53.5467,53.5704,53.523,53.5388,35600.0
2012-08-08 14:50:00,67.87,67.89,67.82,67.89,23500.0,53.5467,53.5625,53.5073,53.5625,23500.0
2012-08-08 15:00:00,67.89,67.96,67.87,67.96,56000.0,53.5625,53.6177,53.5467,53.6177,56000.0
2012-08-08 15:10:00,67.96,68.02,67.95,67.98,105500.0,53.6177,53.6651,53.6098,53.6335,105500.0
2012-08-08 15:20:00,67.97,68.0,67.93,67.94,36700.0,53.6256,53.6493,53.5941,53.6019,36700.0
2012-08-08 15:30:00,67.93,67.95,67.85,67.85,67500.0,53.5941,53.6098,53.5309,53.5309,67500.0
2012-08-08 15:40:00,67.85,67.91,67.84,67.86,75400.0,53.5309,53.5783,53.523,53.5388,75400.0
2012-08-08 15:50:00,67.86,67.87,67.78,67.83,138800.0,53.5388,53.5467,53.4757,53.5152,138800.0
2012-08-09 09:30:00,67.6,67.83,67.51,67.71,35000.0,53.3337,53.5152,53.2627,53.4205,35000.0
2012-08-09 09:40:00,67.71,67.97,67.69,67.9,33300.0,53.4205,53.6256,53.4047,53.5704,33300.0
2012-08-09 09:50:00,67.89,67.92,67.83,67.87,26200.0,53.5625,53.5862,53.5152,53.5467,26200.0
2012-08-09 10:00:00,67.89,67.94,67.84,67.9,24300.0,53.5625,53.6019,53.523,53.5704,24300.0
2012-08-09 10:10:00,67.9,67.91,67.73,67.87,45300.0,53.5704,53.5783,53.4363,53.5467,45300.0
2012-08-09 10:20:00,67.88,67.96,67.81,67.94,33600.0,53.5546,53.6177,53.4994,53.6019,33600.0
2012-08-09 10:30:00,67.94,68.14,67.9,68.06,41900.0,53.6019,53.7597,53.5704,53.6966,41900.0
2012-08-09 10:40:00,68.06,68.19,68.0,68.1,41000.0,53.6966,53.7992,53.6493,53.7282,41000.0
2012-08-09 10:50:00,68.09,68.22,68.09,68.18,20600.0,53.7203,53.8229,53.7203,53.7913,20600.0
2012-08-09 11:00:00,68.18,68.18,68.04,68.04,21000.0,53.7913,53.7913,53.6808,53.6808,21000.0
2012-08-09 11:10:00,68.03,68.09,68.02,68.08,16800.0,53.6729,53.7203,53.6651,53.7124,16800.0
2012-08-09 11:20:00,68.08,68.11,67.99,68.11,32600.0,53.7124,53.7361,53.6414,53.7361,32600.0
2012-08-09 11:30:00,68.1,68.17,68.08,68.17,60500.0,53.7282,53.7834,53.7124,53.7834,60500.0
2012-08-09 11:40:00,68.17,68.17,67.89,67.89,40900.0,53.7834,53.7834,53.5625,53.5625,40900.0
2012-08-09 11:50:00,67.9,67.98,67.82,67.98,25700.0,53.5704,53.6335,53.5073,53.6335,25700.0
2012-08-09 12:00:00,67.98,67.98,67.9,67.94,18300.0,53.6335,53.6335,53.5704,53.6019,18300.0
2012-08-09 12:10:00,67.95,68.05,67.94,68.01,16300.0,53.6098,53.6887,53.6019,53.6572,16300.0
2012-08-09 12:20:00,68.02,68.05,67.99,68.05,16700.0,53.6651,53.6887,53.6414,53.6887,16700.0
2012-08-09 12:30:00,68.05,68.09,68.03,68.08,11600.0,53.6887,53.7203,53.6729,53.7124,11600.0
2012-08-09 12:40:00,68.08,68.22,68.08,68.13,17200.0,53.7124,53.8229,53.7124,53.7518,17200.0
2012-08-09 12:50:00,68.13,68.24,68.11,68.24,57300.0,53.7518,53.8386,53.7361,53.8386,57300.0
2012-08-09 13:00:00,68.24,68.29,68.2,68.24,22500.0,53.8386,53.8781,53.8071,53.8386,22500.0
2012-08-09 13:10:00,68.24,68.24,68.16,68.23,20400.0,53.8386,53.8386,53.7755,53.8307,20400.0
2012-08-09 13:20:00,68.24,68.31,68.22,68.3,27500.0,53.8386,53.8939,53.8229,53.886,27500.0
2012-08-09 13:30:00,68.31,68.34,68.19,68.21,28600.0,53.8939,53.9175,53.7992,53.815,28600.0
2012-08-09 13:40:00,68.22,68.26,68.21,68.23,14800.0,53.8229,53.8544,53.815,53.8307,14800.0
2012-08-09 13:50:00,68.23,68.24,68.2,68.23,18800.0,53.8307,53.8386,53.8071,53.8307,18800.0
2012-08-09 14:00:00,68.23,68.25,68.15,68.17,25400.0,53.8307,53.8465,53.7676,53.7834,25400.0
2012-08-09 14:10:00,68.16,68.22,68.16,68.16,31200.0,53.7755,53.8229,53.7755,53.7755,31200.0
2012-08-09 14:20:00,68.16,68.25,68.16,68.24,28100.0,53.7755,53.8465,53.7755,53.8386,28100.0
2012-08-09 14:30:00,68.25,68.37,68.25,68.34,26700.0,53.8465,53.9412,53.8465,53.9175,26700.0
2012-08-09 14:40:00,68.34,68.36,68.32,68.33,19800.0,53.9175,53.9333,53.9017,53.9096,19800.0
2012-08-09 14:50:00,68.34,68.4,68.33,68.39,25900.0,53.9175,53.9649,53.9096,53.957,25900.0
2012-08-09 15:00:00,68.39,68.4,68.35,68.4,32300.0,53.957,53.9649,53.9254,53.9649,32300.0
2012-08-09 15:10:00,68.4,68.43,68.38,68.43,70500.0,53.9649,53.9885,53.9491,53.9885,70500.0
2012-08-09 15:20:00,68.42,68.55,68.42,68.51,138600.0,53.9806,54.0832,53.9806,54.0516,138600.0
2012-08-09 15:30:00,68.51,68.52,68.37,68.38,86700.0,54.0516,54.0595,53.9412,53.9491,86700.0
2012-08-09 15:40:00,68.39,68.49,68.38,68.44,124000.0,53.957,54.0359,53.9491,53.9964,124000.0
2012-08-09 15:50:00,68.44,68.48,68.36,68.39,195400.0,53.9964,54.028,53.9333,53.957,195400.0
2012-08-10 09:30:00,68.18,68.22,68.02,68.07,18900.0,53.7913,53.8229,53.6651,53.7045,18900.0
2012-08-10 09:40:00,68.12,68.14,67.96,68.01,22900.0,53.744,53.7597,53.6177,53.6572,22900.0
2012-08-10 09:50:00,67.98,68.1,67.95,68.06,21700.0,53.6335,53.7282,53.6098,53.6966,21700.0
2012-08-10 10:00:00,68.09,68.09,67.97,68.06,30900.0,53.7203,53.7203,53.6256,53.6966,30900.0
2012-08-10 10:10:00,68.07,68.24,68.06,68.09,17800.0,53.7045,53.8386,53.6966,53.7203,17800.0
2012-08-10 10:20:00,68.09,68.18,68.09,68.13,16000.0,53.7203,53.7913,53.7203,53.7518,16000.0
2012-08-10 10:30:00,68.15,68.21,68.13,68.15,22100.0,53.7676,53.815,53.7518,53.7676,22100.0
2012-08-10 10:40:00,68.18,68.25,68.18,68.22,20300.0,53.7913,53.8465,53.7913,53.8229,20300.0
2012-08-10 10:50:00,68.2,68.2,68.16,68.19,10300.0,53.8071,53.8071,53.7755,53.7992,10300.0
2012-08-10 11:00:00,68.2,68.2,67.99,68.07,23700.0,53.8071,53.8071,53.6414,53.7045,23700.0
2012-08-10 11:10:00,68.07,68.14,68.06,68.06,20700.0,53.7045,53.7597,53.6966,53.6966,20700.0
2012-08-10 11:20:00,68.06,68.23,68.06,68.2,18400.0,53.6966,53.8307,53.6966,53.8071,18400.0
2012-08-10 11:30:00,68.21,68.26,68.2,68.24,9100.0,53.815,53.8544,53.8071,53.8386,9100.0
2012-08-10 11:40:00,68.26,68.27,68.23,68.26,11000.0,53.8544,53.8623,53.8307,53.8544,11000.0
2012-08-10 11:50:00,68.26,68.31,68.26,68.29,11300.0,53.8544,53.8939,53.8544,53.8781,11300.0
2012-08-10 12:00:00,68.3,68.31,68.26,68.28,8800.0,53.886,53.8939,53.8544,53.8702,8800.0
2012-08-10 12:10:00,68.28,68.29,68.22,68.23,10200.0,53.8702,53.8781,53.8229,53.8307,10200.0
2012-08-10 12:20:00,68.24,68.27,68.24,68.26,8900.0,53.8386,53.8623,53.8386,53.8544,8900.0
2012-08-10 12:30:00,68.26,68.27,68.21,68.21,11300.0,53.8544,53.8623,53.815,53.815,11300.0
2012-08-10 12:40:00,68.21,68.23,68.13,68.13,16700.0,53.815,53.8307,53.7518,53.7518,16700.0
2012-08-10 12:50:00,68.13,68.16,68.13,68.13,7100.0,53.7518,53.7755,53.7518,53.7518,7100.0
2012-08-10 13:00:00,68.14,68.17,68.11,68.13,9100.0,53.7597,53.7834,53.7361,53.7518,9100.0
2012-08-10 13:10:00,68.13,68.13,68.08,68.1,10200.0,53.7518,53.7518,53.7124,53.7282,10200.0
2012-08-10 13:20:00,68.11,68.17,68.11,68.15,6400.0,53.7361,53.7834,53.7361,53.7676,6400.0
2012-08-10 13:30:00,68.16,68.22,68.16,68.21,23400.0,53.7755,53.8229,53.7755,53.815,23400.0
2012-08-10 13:40:00,68.22,68.36,68.22,68.3,18400.0,53.8229,53.9333,53.8229,53.886,18400.0
2012-08-10 13:50:00,68.3,68.32,68.26,68.26,10900.0,53.886,53.9017,53.8544,53.8544,10900.0
2012-08-10 14:00:00,68.27,68.31,68.22,68.24,14000.0,53.8623,53.8939,53.8229,53.8386,14000.0
2012-08-10 14:10:00,68.24,68.27,68.22,68.25,9500.0,53.8386,53.8623,53.8229,53.8465,9500.0
2012-08-10 14:20:00,68.25,68.25,68.14,68.14,36500.0,53.8465,53.8465,53.7597,53.7597,36500.0
2012-08-10 14:30:00,68.14,68.15,68.09,68.14,35500.0,53.7597,53.7676,53.7203,53.7597,35500.0
2012-08-10 14:40:00,68.14,68.17,68.13,68.14,15500.0,53.7597,53.7834,53.7518,53.7597,15500.0
2012-08-10 14:50:00,68.14,68.24,68.14,68.23,11700.0,53.7597,53.8386,53.7597,53.8307,11700.0
2012-08-10 15:00:00,68.22,68.24,68.21,68.23,10800.0,53.8229,53.8386,53.815,53.8307,10800.0
2012-08-10 15:10:00,68.23,68.34,68.22,68.34,27700.0,53.8307,53.9175,53.8229,53.9175,27700.0
2012-08-10 15:20:00,68.34,68.39,68.33,68.38,33800.0,53.9175,53.957,53.9096,53.9491,33800.0
2012-08-10 15:30:00,68.38,68.39,68.34,68.39,46100.0,53.9491,53.957,53.9175,53.957,46100.0
2012-08-10 15:40:00,68.39,68.54,68.39,68.53,138400.0,53.957,54.0753,53.957,54.0674,138400.0
2012-08-10 15:50:00,68.52,68.53,68.46,68.49,76200.0,54.0595,54.0674,54.0122,54.0359,76200.0
2012-08-13 09:30:00,68.33,68.33,68.0,68.26,47400.0,53.9096,53.9096,53.6493,53.8544,47400.0
2012-08-13 09:40:00,68.26,68.3,68.2,68.25,19400.0,53.8544,53.886,53.8071,53.8465,19400.0
2012-08-13 09:50:00,68.24,68.34,68.23,68.25,20000.0,53.8386,53.9175,53.8307,53.8465,20000.0
2012-08-13 10:00:00,68.26,68.31,68.09,68.11,20800.0,53.8544,53.8939,53.7203,53.7361,20800.0
2012-08-13 10:10:00,68.1,68.11,68.02,68.11,35700.0,53.7282,53.7361,53.6651,53.7361,35700.0
2012-08-13 10:20:00,68.11,68.11,67.96,67.99,68000.0,53.7361,53.7361,53.6177,53.6414,68000.0
2012-08-13 10:30:00,67.97,67.98,67.87,67.89,21200.0,53.6256,53.6335,53.5467,53.5625,21200.0
2012-08-13 10:40:00,67.9,67.97,67.87,67.94,85600.0,53.5704,53.6256,53.5467,53.6019,85600.0
2012-08-13 10:50:00,67.94,67.94,67.79,67.84,40900.0,53.6019,53.6019,53.4836,53.523,40900.0
2012-08-13 11:00:00,67.87,67.9,67.73,67.75,12300.0,53.5467,53.5704,53.4363,53.452,12300.0
2012-08-13 11:10:00,67.75,67.91,67.75,67.84,9200.0,53.452,53.5783,53.452,53.523,9200.0
2012-08-13 11:20:00,67.86,68.04,67.84,68.01,17800.0,53.5388,53.6808,53.523,53.6572,17800.0
2012-08-13 11:30:00,68.01,68.05,68.0,68.04,5200.0,53.6572,53.6887,53.6493,53.6808,5200.0
2012-08-13 11:40:00,68.04,68.05,67.97,67.99,10900.0,53.6808,53.6887,53.6256,53.6414,10900.0
2012-08-13 11:50:00,68.0,68.03,67.92,67.94,13500.0,53.6493,53.6729,53.5862,53.6019,13500.0
2012-08-13 12:00:00,67.93,67.97,67.88,67.89,12700.0,53.5941,53.6256,53.5546,53.5625,12700.0
2012-08-13 12:10:00,67.89,67.96,67.89,67.92,11300.0,53.5625,53.6177,53.5625,53.5862,11300.0
2012-08-13 12:20:00,67.92,67.92,67.85,67.9,12900.0,53.5862,53.5862,53.5309,53.5704,12900.0
2012-08-13 12:30:00,67.9,67.9,67.79,67.82,10300.0,53.5704,53.5704,53.4836,53.5073,10300.0
2012-08-13 12:40:00,67.82,67.88,67.82,67.87,12100.0,53.5073,53.5546,53.5073,53.5467,12100.0
2012-08-13 12:50:00,67.9,67.98,67.9,67.96,11900.0,53.5704,53.6335,53.5704,53.6177,11900.0
2012-08-13 13:00:00,67.98,68.02,67.95,67.99,18500.0,53.6335,53.6651,53.6098,53.6414,18500.0
2012-08-13 13:10:00,68.01,68.02,67.94,67.94,12900.0,53.6572,53.6651,53.6019,53.6019,12900.0
2012-08-13 13:20:00,67.94,67.96,67.91,67.95,8900.0,53.6019,53.6177,53.5783,53.6098,8900.0
2012-08-13 13:30:00,67.96,67.97,67.93,67.94,15500.0,53.6177,53.6256,53.5941,53.6019,15500.0
2012-08-13 13:40:00,67.94,68.05,67.93,68.05,15400.0,53.6019,53.6887,53.5941,53.6887,15400.0
2012-08-13 13:50:00,68.05,68.09,68.04,68.06,15200.0,53.6887,53.7203,53.6808,53.6966,15200.0
2012-08-13 14:00:00,68.09,68.13,68.09,68.12,18300.0,53.7203,53.7518,53.7203,53.744,18300.0
2012-08-13 14:10:00,68.11,68.24,68.11,68.24,24400.0,53.7361,53.8386,53.7361,53.8386,24400.0
2012-08-13 14:20:00,68.24,68.38,68.24,68.36,32300.0,53.8386,53.9491,53.8386,53.9333,32300.0
2012-08-13 14:30:00,68.35,68.4,68.35,68.39,21600.0,53.9254,53.9649,53.9254,53.957,21600.0
2012-08-13 14:40:00,68.39,68.39,68.36,68.38,15300.0,53.957,53.957,53.9333,53.9491,15300.0
2012-08-13 14:50:00,68.39,68.5,68.39,68.47,32700.0,53.957,54.0438,53.957,54.0201,32700.0
2012-08-13 15:00:00,68.47,68.52,68.45,68.5,72200.0,54.0201,54.0595,54.0043,54.0438,72200.0
2012-08-13 15:10:00,68.5,68.57,68.49,68.56,82100.0,54.0438,54.099,54.0359,54.0911,82100.0
2012-08-13 15:20:00,68.56,68.66,68.55,68.65,68300.0,54.0911,54.17,54.0832,54.1621,68300.0
2012-08-13 15:30:00,68.64,68.73,68.63,68.7,98600.0,54.1542,54.2252,54.1463,54.2016,98600.0
2012-08-13 15:40:00,68.7,68.76,68.61,68.61,158000.0,54.2016,54.2489,54.1305,54.1305,158000.0
2012-08-13 15:50:00,68.61,68.66,68.56,68.66,102100.0,54.1305,54.17,54.0911,54.17,102100.0
2012-08-14 09:30:00,69.01,69.02,68.7,68.71,34500.0,54.4461,54.454,54.2016,54.2094,34500.0
2012-08-14 09:40:00,68.69,68.69,68.56,68.67,24000.0,54.1937,54.1937,54.0911,54.1779,24000.0
2012-08-14 09:50:00,68.72,68.72,68.57,68.65,18500.0,54.2173,54.2173,54.099,54.1621,18500.0
2012-08-14 10:00:00,68.68,68.72,68.58,68.63,23300.0,54.1858,54.2173,54.1069,54.1463,23300.0
2012-08-14 10:10:00,68.63,68.76,68.63,68.7,25000.0,54.1463,54.2489,54.1463,54.2016,25000.0
2012-08-14 10:20:00,68.69,68.69,68.58,68.62,20700.0,54.1937,54.1937,54.1069,54.1384,20700.0
2012-08-14 10:30:00,68.63,68.66,68.53,68.64,21100.0,54.1463,54.17,54.0674,54.1542,21100.0
2012-08-14 10:40:00,68.64,68.71,68.6,68.64,13100.0,54.1542,54.2094,54.1227,54.1542,13100.0
2012-08-14 10:50:00,68.65,68.67,68.54,68.56,14300.0,54.1621,54.1779,54.0753,54.0911,14300.0
2012-08-14 11:00:00,68.56,68.69,68.56,68.69,19800.0,54.0911,54.1937,54.0911,54.1937,19800.0
2012-08-14 11:10:00,68.67,68.73,68.63,68.68,51900.0,54.1779,54.2252,54.1463,54.1858,51900.0
2012-08-14 11:20:00,68.68,68.68,68.59,68.62,60600.0,54.1858,54.1858,54.1148,54.1384,60600.0
2012-08-14 11:30:00,68.63,68.65,68.59,68.6,10000.0,54.1463,54.1621,54.1148,54.1227,10000.0
2012-08-14 11:40:00,68.6,68.74,68.6,68.71,10100.0,54.1227,54.2331,54.1227,54.2094,10100.0
2012-08-14 11:50:00,68.7,68.71,68.64,68.65,15500.0,54.2016,54.2094,54.1542,54.1621,15500.0
2012-08-14 12:00:00,68.65,68.72,68.64,68.71,11000.0,54.1621,54.2173,54.1542,54.2094,11000.0
2012-08-14 12:10:00,68.7,68.7,68.54,68.58,22400.0,54.2016,54.2016,54.0753,54.1069,22400.0
2012-08-14 12:20:00,68.58,68.58,68.55,68.57,9600.0,54.1069,54.1069,54.0832,54.099,9600.0
2012-08-14 12:30:00,68.58,68.62,68.51,68.51,18000.0,54.1069,54.1384,54.0516,54.0516,18000.0
2012-08-14 12:40:00,68.51,68.51,68.45,68.5,14000.0,54.0516,54.0516,54.0043,54.0438,14000.0
2012-08-14 12:50:00,68.53,68.55,68.53,68.53,6600.0,54.0674,54.0832,54.0674,54.0674,6600.0
2012-08-14 13:00:00,68.54,68.55,68.49,68.5,10200.0,54.0753,54.0832,54.0359,54.0438,10200.0
2012-08-14 13:10:00,68.5,68.5,68.44,68.47,8100.0,54.0438,54.0438,53.9964,54.0201,8100.0
2012-08-14 13:20:00,68.46,68.46,68.41,68.44,9900.0,54.0122,54.0122,53.9728,53.9964,9900.0
2012-08-14 13:30:00,68.44,68.48,68.43,68.44,8900.0,53.9964,54.028,53.9885,53.9964,8900.0
2012-08-14 13:40:00,68.44,68.47,68.43,68.43,11700.0,53.9964,54.0201,53.9885,53.9885,11700.0
2012-08-14 13:50:00,68.43,68.46,68.4,68.46,10400.0,53.9885,54.0122,53.9649,54.0122,10400.0
2012-08-14 14:00:00,68.46,68.5,68.45,68.5,11300.0,54.0122,54.0438,54.0043,54.0438,11300.0
2012-08-14 14:10:00,68.5,68.54,68.45,68.46,10000.0,54.0438,54.0753,54.0043,54.0122,10000.0
2012-08-14 14:20:00,68.45,68.56,68.44,68.55,20600.0,54.0043,54.0911,53.9964,54.0832,20600.0
2012-08-14 14:30:00,68.56,68.57,68.5,68.51,9600.0,54.0911,54.099,54.0438,54.0516,9600.0
2012-08-14 14:40:00,68.49,68.56,68.48,68.54,10800.0,54.0359,54.0911,54.028,54.0753,10800.0
2012-08-14 14:50:00,68.54,68.6,68.52,68.6,16700.0,54.0753,54.1227,54.0595,54.1227,16700.0
2012-08-14 15:00:00,68.6,68.65,68.52,68.52,30600.0,54.1227,54.1621,54.0595,54.0595,30600.0
2012-08-14 15:10:00,68.52,68.54,68.44,68.47,22700.0,54.0595,54.0753,53.9964,54.0201,22700.0
2012-08-14 15:20:00,68.48,68.52,68.45,68.47,19600.0,54.028,54.0595,54.0043,54.0201,19600.0
2012-08-14 15:30:00,68.47,68.47,68.33,68.39,34600.0,54.0201,54.0201,53.9096,53.957,34600.0
2012-08-14 15:40:00,68.39,68.4,68.3,68.32,26400.0,53.957,53.9649,53.886,53.9017,26400.0
2012-08-14 15:50:00,68.32,68.4,68.23,68.39,49300.0,53.9017,53.9649,53.8307,53.957,49300.0
2012-08-15 09:30:00,68.06,68.13,67.85,68.02,59300.0,53.6966,53.7518,53.5309,53.6651,59300.0
2012-08-15 09:40:00,67.99,68.06,67.89,68.05,34100.0,53.6414,53.6966,53.5625,53.6887,34100.0
2012-08-15 09:50:00,68.07,68.12,68.01,68.03,33800.0,53.7045,53.744,53.6572,53.6729,33800.0
2012-08-15 10:00:00,68.03,68.32,68.01,68.29,24700.0,53.6729,53.9017,53.6572,53.8781,24700.0
2012-08-15 10:10:00,68.3,68.34,68.25,68.28,24700.0,53.886,53.9175,53.8465,53.8702,24700.0
2012-08-15 10:20:00,68.27,68.28,68.15,68.16,31700.0,53.8623,53.8702,53.7676,53.7755,31700.0
2012-08-15 10:30:00,68.18,68.31,68.16,68.3,19100.0,53.7913,53.8939,53.7755,53.886,19100.0
2012-08-15 10:40:00,68.3,68.31,68.14,68.15,17700.0,53.886,53.8939,53.7597,53.7676,17700.0
2012-08-15 10:50:00,68.16,68.23,68.16,68.21,13400.0,53.7755,53.8307,53.7755,53.815,13400.0
2012-08-15 11:00:00,68.2,68.31,68.19,68.31,10400.0,53.8071,53.8939,53.7992,53.8939,10400.0
2012-08-15 11:10:00,68.32,68.37,68.31,68.31,18200.0,53.9017,53.9412,53.8939,53.8939,18200.0
2012-08-15 11:20:00,68.31,68.38,68.29,68.36,34900.0,53.8939,53.9491,53.8781,53.9333,34900.0
2012-08-15 11:30:00,68.35,68.37,68.33,68.37,12900.0,53.9254,53.9412,53.9096,53.9412,12900.0
2012-08-15 11:40:00,68.37,68.39,68.35,68.37,12700.0,53.9412,53.957,53.9254,53.9412,12700.0
2012-08-15 11:50:00,68.36,68.38,68.35,68.36,10100.0,53.9333,53.9491,53.9254,53.9333,10100.0
2012-08-15 12:00:00,68.35,68.43,68.35,68.39,13300.0,53.9254,53.9885,53.9254,53.957,13300.0
2012-08-15 12:10:00,68.4,68.4,68.35,68.38,9600.0,53.9649,53.9649,53.9254,53.9491,9600.0
2012-08-15 12:20:00,68.37,68.45,68.37,68.45,14600.0,53.9412,54.0043,53.9412,54.0043,14600.0
2012-08-15 12:30:00,68.44,68.44,68.36,68.36,14800.0,53.9964,53.9964,53.9333,53.9333,14800.0
2012-08-15 12:40:00,68.37,68.41,68.31,68.41,20000.0,53.9412,53.9728,53.8939,53.9728,20000.0
2012-08-15 12:50:00,68.4,68.43,68.37,68.37,13800.0,53.9649,53.9885,53.9412,53.9412,13800.0
2012-08-15 13:00:00,68.37,68.38,68.25,68.26,13900.0,53.9412,53.9491,53.8465,53.8544,13900.0
2012-08-15 13:10:00,68.26,68.3,68.26,68.29,8100.0,53.8544,53.886,53.8544,53.8781,8100.0
2012-08-15 13:20:00,68.31,68.31,68.28,68.31,9200.0,53.8939,53.8939,53.8702,53.8939,9200.0
2012-08-15 13:30:00,68.29,68.31,68.25,68.26,17400.0,53.8781,53.8939,53.8465,53.8544,17400.0
2012-08-15 13:40:00,68.26,68.28,68.19,68.19,13100.0,53.8544,53.8702,53.7992,53.7992,13100.0
2012-08-15 13:50:00,68.19,68.27,68.18,68.25,10000.0,53.7992,53.8623,53.7913,53.8465,10000.0
2012-08-15 14:00:00,68.24,68.27,68.22,68.26,12100.0,53.8386,53.8623,53.8229,53.8544,12100.0
2012-08-15 14:10:00,68.25,68.27,68.23,68.27,12000.0,53.8465,53.8623,53.8307,53.8623,12000.0
2012-08-15 14:20:00,68.28,68.28,68.21,68.22,25100.0,53.8702,53.8702,53.815,53.8229,25100.0
2012-08-15 14:30:00,68.22,68.24,68.19,68.23,19100.0,53.8229,53.8386,53.7992,53.8307,19100.0
2012-08-15 14:40:00,68.23,68.33,68.23,68.31,10900.0,53.8307,53.9096,53.8307,53.8939,10900.0
2012-08-15 14:50:00,68.33,68.4,68.32,68.37,15300.0,53.9096,53.9649,53.9017,53.9412,15300.0
2012-08-15 15:00:00,68.36,68.38,68.33,68.35,16100.0,53.9333,53.9491,53.9096,53.9254,16100.0
2012-08-15 15:10:00,68.35,68.38,68.35,68.38,17000.0,53.9254,53.9491,53.9254,53.9491,17000.0
2012-08-15 15:20:00,68.37,68.38,68.24,68.27,27600.0,53.9412,53.9491,53.8386,53.8623,27600.0
2012-08-15 15:30:00,68.27,68.27,68.23,68.24,42400.0,53.8623,53.8623,53.8307,53.8386,42400.0
2012-08-15 15:40:00,68.23,68.25,68.21,68.22,44400.0,53.8307,53.8465,53.815,53.8229,44400.0
2012-08-15 15:50:00,68.22,68.28,68.19,68.28,79200.0,53.8229,53.8702,53.7992,53.8702,79200.0
2012-08-16 09:30:00,68.28,68.58,68.24,68.35,29400.0,53.8702,54.1069,53.8386,53.9254,29400.0
2012-08-16 09:40:00,68.35,68.4,68.25,68.26,22900.0,53.9254,53.9649,53.8465,53.8544,22900.0
2012-08-16 09:50:00,68.27,68.36,68.25,68.3,18600.0,53.8623,53.9333,53.8465,53.886,18600.0
2012-08-16 10:00:00,68.3,68.38,68.26,68.38,23700.0,53.886,53.9491,53.8544,53.9491,23700.0
2012-08-16 10:10:00,68.39,68.47,68.33,68.34,41200.0,53.957,54.0201,53.9096,53.9175,41200.0
2012-08-16 10:20:00,68.34,68.5,68.34,68.47,23500.0,53.9175,54.0438,53.9175,54.0201,23500.0
2012-08-16 10:30:00,68.48,68.62,68.48,68.62,17700.0,54.028,54.1384,54.028,54.1384,17700.0
2012-08-16 10:40:00,68.63,68.65,68.53,68.54,23400.0,54.1463,54.1621,54.0674,54.0753,23400.0
2012-08-16 10:50:00,68.55,68.56,68.43,68.43,20300.0,54.0832,54.0911,53.9885,53.9885,20300.0
2012-08-16 11:00:00,68.43,68.43,68.32,68.33,16300.0,53.9885,53.9885,53.9017,53.9096,16300.0
2012-08-16 11:10:00,68.33,68.43,68.3,68.43,87800.0,53.9096,53.9885,53.886,53.9885,87800.0
2012-08-16 11:20:00,68.42,68.48,68.41,68.48,24300.0,53.9806,54.028,53.9728,54.028,24300.0
2012-08-16 11:30:00,68.47,68.5,68.45,68.49,20100.0,54.0201,54.0438,54.0043,54.0359,20100.0
2012-08-16 11:40:00,68.5,68.65,68.49,68.65,18800.0,54.0438,54.1621,54.0359,54.1621,18800.0
2012-08-16 11:50:00,68.64,68.7,68.63,68.67,16500.0,54.1542,54.2016,54.1463,54.1779,16500.0
2012-08-16 12:00:00,68.66,68.7,68.65,68.69,14700.0,54.17,54.2016,54.1621,54.1937,14700.0
2012-08-16 12:10:00,68.68,68.77,68.66,68.77,19600.0,54.1858,54.2568,54.17,54.2568,19600.0
2012-08-16 12:20:00,68.77,68.82,68.76,68.8,28200.0,54.2568,54.2962,54.2489,54.2804,28200.0
2012-08-16 12:30:00,68.8,68.82,68.7,68.73,16400.0,54.2804,54.2962,54.2016,54.2252,16400.0
2012-08-16 12:40:00,68.74,68.78,68.74,68.77,13900.0,54.2331,54.2647,54.2331,54.2568,13900.0
2012-08-16 12:50:00,68.78,68.84,68.77,68.84,19400.0,54.2647,54.312,54.2568,54.312,19400.0
2012-08-16 13:00:00,68.85,68.89,68.84,68.89,15300.0,54.3199,54.3515,54.312,54.3515,15300.0
2012-08-16 13:10:00,68.89,68.89,68.86,68.88,28600.0,54.3515,54.3515,54.3278,54.3436,28600.0
2012-08-16 13:20:00,68.89,68.89,68.86,68.86,15300.0,54.3515,54.3515,54.3278,54.3278,15300.0
2012-08-16 13:30:00,68.85,68.87,68.83,68.84,11100.0,54.3199,54.3357,54.3041,54.312,11100.0
2012-08-16 13:40:00,68.85,68.85,68.78,68.8,11700.0,54.3199,54.3199,54.2647,54.2804,11700.0
2012-08-16 13:50:00,68.8,68.84,68.8,68.82,10700.0,54.2804,54.312,54.2804,54.2962,10700.0
2012-08-16 14:00:00,68.82,68.82,68.73,68.76,29200.0,54.2962,54.2962,54.2252,54.2489,29200.0
2012-08-16 14:10:00,68.76,68.76,68.71,68.72,15000.0,54.2489,54.2489,54.2094,54.2173,15000.0
2012-08-16 14:20:00,68.71,68.76,68.71,68.75,17600.0,54.2094,54.2489,54.2094,54.241,17600.0
2012-08-16 14:30:00,68.75,68.89,68.75,68.85,36500.0,54.241,54.3515,54.241,54.3199,36500.0
2012-08-16 14:40:00,68.86,68.87,68.84,68.86,17400.0,54.3278,54.3357,54.312,54.3278,17400.0
2012-08-16 14:50:00,68.86,68.86,68.77,68.78,18800.0,54.3278,54.3278,54.2568,54.2647,18800.0
2012-08-16 15:00:00,68.77,68.78,68.71,68.78,31000.0,54.2568,54.2647,54.2094,54.2647,31000.0
2012-08-16 15:10:00,68.78,68.85,68.78,68.83,23800.0,54.2647,54.3199,54.2647,54.3041,23800.0
2012-08-16 15:20:00,68.83,68.86,68.81,68.86,24400.0,54.3041,54.3278,54.2883,54.3278,24400.0
2012-08-16 15:30:00,68.86,68.86,68.79,68.8,36000.0,54.3278,54.3278,54.2726,54.2804,36000.0
2012-08-16 15:40:00,68.81,68.82,68.73,68.77,43500.0,54.2883,54.2962,54.2252,54.2568,43500.0
2012-08-16 15:50:00,68.76,68.8,68.72,68.79,78300.0,54.2489,54.2804,54.2173,54.2726,78300.0
2012-08-17 09:30:00,68.92,68.92,68.75,68.89,149300.0,54.3751,54.3751,54.241,54.3515,149300.0
2012-08-17 09:40:00,68.89,68.89,68.71,68.84,18300.0,54.3515,54.3515,54.2094,54.312,18300.0
2012-08-17 09:50:00,68.87,68.89,68.8,68.87,20700.0,54.3357,54.3515,54.2804,54.3357,20700.0
2012-08-17 10:00:00,68.88,68.89,68.83,68.89,25400.0,54.3436,54.3515,54.3041,54.3515,25400.0
2012-08-17 10:10:00,68.89,68.89,68.87,68.89,28400.0,54.3515,54.3515,54.3357,54.3515,28400.0
2012-08-17 10:20:00,68.89,68.89,68.85,68.89,23500.0,54.3515,54.3515,54.3199,54.3515,23500.0
2012-08-17 10:30:00,68.89,68.9,68.84,68.84,40100.0,54.3515,54.3593,54.312,54.312,40100.0
2012-08-17 10:40:00,68.83,68.89,68.82,68.85,19700.0,54.3041,54.3515,54.2962,54.3199,19700.0
2012-08-17 10:50:00,68.85,68.89,68.85,68.86,23200.0,54.3199,54.3515,54.3199,54.3278,23200.0
2012-08-17 11:00:00,68.88,68.89,68.86,68.86,26700.0,54.3436,54.3515,54.3278,54.3278,26700.0
2012-08-17 11:10:00,68.87,68.96,68.87,68.95,107100.0,54.3357,54.4067,54.3357,54.3988,107100.0
2012-08-17 11:20:00,68.96,69.06,68.95,69.04,38800.0,54.4067,54.4856,54.3988,54.4698,38800.0
2012-08-17 11:30:00,69.03,69.13,69.02,69.12,20000.0,54.4619,54.5408,54.454,54.5329,20000.0
2012-08-17 11:40:00,69.12,69.18,69.11,69.18,20000.0,54.5329,54.5803,54.525,54.5803,20000.0
2012-08-17 11:50:00,69.18,69.23,69.17,69.23,15700.0,54.5803,54.6197,54.5724,54.6197,15700.0
2012-08-17 12:00:00,69.23,69.24,69.07,69.07,42700.0,54.6197,54.6276,54.4935,54.4935,42700.0
2012-08-17 12:10:00,69.09,69.18,69.08,69.17,21800.0,54.5092,54.5803,54.5014,54.5724,21800.0
2012-08-17 12:20:00,69.16,69.17,69.1,69.13,17200.0,54.5645,54.5724,54.5171,54.5408,17200.0
2012-08-17 12:30:00,69.12,69.14,69.11,69.12,9500.0,54.5329,54.5487,54.525,54.5329,9500.0
2012-08-17 12:40:00,69.13,69.28,69.12,69.28,18700.0,54.5408,54.6591,54.5329,54.6591,18700.0
2012-08-17 12:50:00,69.28,69.29,69.18,69.18,13200.0,54.6591,54.667,54.5803,54.5803,13200.0
2012-08-17 13:00:00,69.16,69.26,69.16,69.24,23300.0,54.5645,54.6434,54.5645,54.6276,23300.0
2012-08-17 13:10:00,69.24,69.24,69.18,69.22,20200.0,54.6276,54.6276,54.5803,54.6118,20200.0
2012-08-17 13:20:00,69.22,69.25,69.21,69.21,9100.0,54.6118,54.6355,54.6039,54.6039,9100.0
2012-08-17 13:30:00,69.22,69.25,69.21,69.22,11100.0,54.6118,54.6355,54.6039,54.6118,11100.0
2012-08-17 13:40:00,69.22,69.25,69.21,69.23,9900.0,54.6118,54.6355,54.6039,54.6197,9900.0
2012-08-17 13:50:00,69.22,69.24,69.22,69.23,7200.0,54.6118,54.6276,54.6118,54.6197,7200.0
2012-08-17 14:00:00,69.24,69.25,69.18,69.19,18000.0,54.6276,54.6355,54.5803,54.5881,18000.0
2012-08-17 14:10:00,69.18,69.22,69.18,69.21,8300.0,54.5803,54.6118,54.5803,54.6039,8300.0
2012-08-17 14:20:00,69.21,69.22,69.15,69.15,24200.0,54.6039,54.6118,54.5566,54.5566,24200.0
2012-08-17 14:30:00,69.15,69.16,69.06,69.1,34700.0,54.5566,54.5645,54.4856,54.5171,34700.0
2012-08-17 14:40:00,69.1,69.15,69.09,69.14,27000.0,54.5171,54.5566,54.5092,54.5487,27000.0
2012-08-17 14:50:00,69.15,69.19,69.14,69.17,15700.0,54.5566,54.5881,54.5487,54.5724,15700.0
2012-08-17 15:00:00,69.17,69.22,69.17,69.22,16300.0,54.5724,54.6118,54.5724,54.6118,16300.0
2012-08-17 15:10:00,69.22,69.28,69.22,69.26,16800.0,54.6118,54.6591,54.6118,54.6434,16800.0
2012-08-17 15:20:00,69.28,69.37,69.27,69.3,51900.0,54.6591,54.7302,54.6513,54.6749,51900.0
2012-08-17 15:30:00,69.29,69.29,69.19,69.19,30000.0,54.667,54.667,54.5881,54.5881,30000.0
2012-08-17 15:40:00,69.18,69.27,69.18,69.27,30600.0,54.5803,54.6513,54.5803,54.6513,30600.0
2012-08-17 15:50:00,69.26,69.35,69.26,69.3,62200.0,54.6434,54.7144,54.6434,54.6749,62200.0
2012-08-20 09:30:00,69.38,69.5,69.28,69.5,78900.0,54.738,54.8327,54.6591,54.8327,78900.0
2012-08-20 09:40:00,69.51,69.55,69.44,69.49,60700.0,54.8406,54.8722,54.7854,54.8248,60700.0
2012-08-20 09:50:00,69.48,69.59,69.48,69.56,41300.0,54.8169,54.9037,54.8169,54.8801,41300.0
2012-08-20 10:00:00,69.52,69.59,69.47,69.59,65300.0,54.8485,54.9037,54.8091,54.9037,65300.0
2012-08-20 10:10:00,69.58,69.59,69.51,69.53,42600.0,54.8958,54.9037,54.8406,54.8564,42600.0
2012-08-20 10:20:00,69.53,69.59,69.5,69.51,30700.0,54.8564,54.9037,54.8327,54.8406,30700.0
2012-08-20 10:30:00,69.52,69.54,69.45,69.51,33700.0,54.8485,54.8643,54.7933,54.8406,33700.0
2012-08-20 10:40:00,69.49,69.58,69.44,69.58,23600.0,54.8248,54.8958,54.7854,54.8958,23600.0
2012-08-20 10:50:00,69.58,69.59,69.56,69.59,39000.0,54.8958,54.9037,54.8801,54.9037,39000.0
2012-08-20 11:00:00,69.59,69.59,69.55,69.55,25500.0,54.9037,54.9037,54.8722,54.8722,25500.0
2012-08-20 11:10:00,69.55,69.59,69.55,69.59,14600.0,54.8722,54.9037,54.8722,54.9037,14600.0
2012-08-20 11:20:00,69.59,69.59,69.51,69.51,28900.0,54.9037,54.9037,54.8406,54.8406,28900.0
2012-08-20 11:30:00,69.51,69.59,69.51,69.59,27700.0,54.8406,54.9037,54.8406,54.9037,27700.0
2012-08-20 11:40:00,69.59,69.6,69.58,69.58,38200.0,54.9037,54.9116,54.8958,54.8958,38200.0
2012-08-20 11:50:00,69.58,69.73,69.58,69.73,143800.0,54.8958,55.0142,54.8958,55.0142,143800.0
2012-08-20 12:00:00,69.73,69.8,69.72,69.76,32800.0,55.0142,55.0694,55.0063,55.0378,32800.0
2012-08-20 12:10:00,69.76,69.83,69.76,69.78,22400.0,55.0378,55.0931,55.0378,55.0536,22400.0
2012-08-20 12:20:00,69.77,69.8,69.76,69.79,21500.0,55.0457,55.0694,55.0378,55.0615,21500.0
2012-08-20 12:30:00,69.79,69.84,69.78,69.83,14600.0,55.0615,55.101,55.0536,55.0931,14600.0
2012-08-20 12:40:00,69.83,69.88,69.8,69.83,19200.0,55.0931,55.1325,55.0694,55.0931,19200.0
2012-08-20 12:50:00,69.83,69.83,69.75,69.8,16500.0,55.0931,55.0931,55.03,55.0694,16500.0
2012-08-20 13:00:00,69.8,69.81,69.74,69.77,13100.0,55.0694,55.0773,55.0221,55.0457,13100.0
2012-08-20 13:10:00,69.77,69.78,69.71,69.71,7700.0,55.0457,55.0536,54.9984,54.9984,7700.0
2012-08-20 13:20:00,69.72,69.73,69.64,69.65,20800.0,55.0063,55.0142,54.9432,54.9511,20800.0
2012-08-20 13:30:00,69.65,69.68,69.61,69.61,21500.0,54.9511,54.9747,54.9195,54.9195,21500.0
2012-08-20 13:40:00,69.6,69.6,69.53,69.56,14400.0,54.9116,54.9116,54.8564,54.8801,14400.0
2012-08-20 13:50:00,69.57,69.67,69.56,69.66,12200.0,54.8879,54.9668,54.8801,54.959,12200.0
2012-08-20 14:00:00,69.66,69.7,69.59,69.66,53900.0,54.959,54.9905,54.9037,54.959,53900.0
2012-08-20 14:10:00,69.68,69.73,69.63,69.68,57800.0,54.9747,55.0142,54.9353,54.9747,57800.0
2012-08-20 14:20:00,69.67,69.77,69.67,69.77,15400.0,54.9668,55.0457,54.9668,55.0457,15400.0
2012-08-20 14:30:00,69.77,69.79,69.73,69.73,35600.0,55.0457,55.0615,55.0142,55.0142,35600.0
2012-08-20 14:40:00,69.73,69.75,69.7,69.73,29100.0,55.0142,55.03,54.9905,55.0142,29100.0
2012-08-20 14:50:00,69.71,69.72,69.67,69.68,27100.0,54.9984,55.0063,54.9668,54.9747,27100.0
2012-08-20 15:00:00,69.68,69.72,69.67,69.71,15300.0,54.9747,55.0063,54.9668,54.9984,15300.0
2012-08-20 15:10:00,69.7,69.7,69.63,69.7,31900.0,54.9905,54.9905,54.9353,54.9905,31900.0
2012-08-20 15:20:00,69.69,69.74,69.69,69.73,24100.0,54.9826,55.0221,54.9826,55.0142,24100.0
2012-08-20 15:30:00,69.73,69.74,69.62,69.63,37000.0,55.0142,55.0221,54.9274,54.9353,37000.0
2012-08-20 15:40:00,69.64,69.73,69.6,69.73,48100.0,54.9432,55.0142,54.9116,55.0142,48100.0
2012-08-20 15:50:00,69.73,69.75,69.63,69.73,75300.0,55.0142,55.03,54.9353,55.0142,75300.0
2012-08-21 09:30:00,69.86,69.99,69.81,69.85,46500.0,55.1167,55.2193,55.0773,55.1089,46500.0
2012-08-21 09:40:00,69.85,69.86,69.71,69.73,35900.0,55.1089,55.1167,54.9984,55.0142,35900.0
2012-08-21 09:50:00,69.73,69.87,69.7,69.84,36400.0,55.0142,55.1246,54.9905,55.101,36400.0
2012-08-21 10:00:00,69.85,69.95,69.84,69.95,32500.0,55.1089,55.1878,55.101,55.1878,32500.0
2012-08-21 10:10:00,69.96,69.99,69.91,69.94,31100.0,55.1956,55.2193,55.1562,55.1799,31100.0
2012-08-21 10:20:00,69.94,69.97,69.86,69.86,46800.0,55.1799,55.2035,55.1167,55.1167,46800.0
2012-08-21 10:30:00,69.87,70.0,69.86,70.0,37800.0,55.1246,55.2272,55.1167,55.2272,37800.0
2012-08-21 10:40:00,70.0,70.0,69.95,69.98,31500.0,55.2272,55.2272,55.1878,55.2114,31500.0
2012-08-21 10:50:00,69.98,70.11,69.96,70.07,99900.0,55.2114,55.314,55.1956,55.2824,99900.0
2012-08-21 11:00:00,70.08,70.1,70.01,70.07,46900.0,55.2903,55.3061,55.2351,55.2824,46900.0
2012-08-21 11:10:00,70.07,70.2,70.07,70.17,28200.0,55.2824,55.385,55.2824,55.3613,28200.0
2012-08-21 11:20:00,70.15,70.15,69.96,69.99,28000.0,55.3455,55.3455,55.1956,55.2193,28000.0
2012-08-21 11:30:00,69.99,70.02,69.91,69.98,20500.0,55.2193,55.243,55.1562,55.2114,20500.0
2012-08-21 11:40:00,69.98,70.0,69.9,69.94,25000.0,55.2114,55.2272,55.1483,55.1799,25000.0
2012-08-21 11:50:00,69.94,69.94,69.82,69.82,102900.0,55.1799,55.1799,55.0852,55.0852,102900.0
2012-08-21 12:00:00,69.82,69.88,69.73,69.88,49500.0,55.0852,55.1325,55.0142,55.1325,49500.0
2012-08-21 12:10:00,69.88,69.91,69.85,69.86,23800.0,55.1325,55.1562,55.1089,55.1167,23800.0
2012-08-21 12:20:00,69.86,69.91,69.85,69.87,7900.0,55.1167,55.1562,55.1089,55.1246,7900.0
2012-08-21 12:30:00,69.86,69.9,69.77,69.9,226000.0,55.1167,55.1483,55.0457,55.1483,226000.0
2012-08-21 12:40:00,69.9,69.9,69.78,69.83,24000.0,55.1483,55.1483,55.0536,55.0931,24000.0
2012-08-21 12:50:00,69.82,69.87,69.82,69.85,10700.0,55.0852,55.1246,55.0852,55.1089,10700.0
2012-08-21 13:00:00,69.86,69.86,69.78,69.78,17200.0,55.1167,55.1167,55.0536,55.0536,17200.0
2012-08-21 13:10:00,69.78,69.8,69.68,69.72,32200.0,55.0536,55.0694,54.9747,55.0063,32200.0
2012-08-21 13:20:00,69.72,69.72,69.64,69.64,13500.0,55.0063,55.0063,54.9432,54.9432,13500.0
2012-08-21 13:30:00,69.64,69.7,69.64,69.69,12900.0,54.9432,54.9905,54.9432,54.9826,12900.0
2012-08-21 13:40:00,69.68,69.69,69.57,69.6,42200.0,54.9747,54.9826,54.8879,54.9116,42200.0
2012-08-21 13:50:00,69.59,69.73,69.58,69.73,22200.0,54.9037,55.0142,54.8958,55.0142,22200.0
2012-08-21 14:00:00,69.73,69.75,69.68,69.7,21900.0,55.0142,55.03,54.9747,54.9905,21900.0
2012-08-21 14:10:00,69.7,69.73,69.64,69.64,18800.0,54.9905,55.0142,54.9432,54.9432,18800.0
2012-08-21 14:20:00,69.64,69.67,69.61,69.65,14600.0,54.9432,54.9668,54.9195,54.9511,14600.0
2012-08-21 14:30:00,69.64,69.65,69.57,69.59,30500.0,54.9432,54.9511,54.8879,54.9037,30500.0
2012-08-21 14:40:00,69.6,69.72,69.6,69.72,13700.0,54.9116,55.0063,54.9116,55.0063,13700.0
2012-08-21 14:50:00,69.72,69.74,69.7,69.71,18300.0,55.0063,55.0221,54.9905,54.9984,18300.0
2012-08-21 15:00:00,69.71,69.71,69.54,69.56,46800.0,54.9984,54.9984,54.8643,54.8801,46800.0
2012-08-21 15:10:00,69.56,69.57,69.39,69.4,67000.0,54.8801,54.8879,54.7459,54.7538,67000.0
2012-08-21 15:20:00,69.4,69.43,69.39,69.43,42300.0,54.7538,54.7775,54.7459,54.7775,42300.0
2012-08-21 15:30:00,69.42,69.49,69.38,69.48,46300.0,54.7696,54.8248,54.738,54.8169,46300.0
2012-08-21 15:40:00,69.49,69.55,69.47,69.5,67800.0,54.8248,54.8722,54.8091,54.8327,67800.0
2012-08-21 15:50:00,69.5,69.54,69.48,69.52,75400.0,54.8327,54.8643,54.8169,54.8485,75400.0
2012-08-22 09:30:00,69.31,69.49,69.02,69.17,46100.0,54.6828,54.8248,54.454,54.5724,46100.0
2012-08-22 09:40:00,69.21,69.43,69.21,69.41,42400.0,54.6039,54.7775,54.6039,54.7617,42400.0
2012-08-22 09:50:00,69.37,69.41,69.14,69.14,44700.0,54.7302,54.7617,54.5487,54.5487,44700.0
2012-08-22 10:00:00,69.17,69.18,68.84,68.84,73600.0,54.5724,54.5803,54.312,54.312,73600.0
2012-08-22 10:10:00,68.86,68.93,68.71,68.78,62900.0,54.3278,54.383,54.2094,54.2647,62900.0
2012-08-22 10:20:00,68.78,68.88,68.65,68.67,37700.0,54.2647,54.3436,54.1621,54.1779,37700.0
2012-08-22 10:30:00,68.69,68.8,68.55,68.55,98500.0,54.1937,54.2804,54.0832,54.0832,98500.0
2012-08-22 10:40:00,68.56,68.66,68.51,68.51,40400.0,54.0911,54.17,54.0516,54.0516,40400.0
2012-08-22 10:50:00,68.51,68.63,68.5,68.57,28300.0,54.0516,54.1463,54.0438,54.099,28300.0
2012-08-22 11:00:00,68.58,68.69,68.54,68.59,34500.0,54.1069,54.1937,54.0753,54.1148,34500.0
2012-08-22 11:10:00,68.58,68.58,68.47,68.5,47300.0,54.1069,54.1069,54.0201,54.0438,47300.0
2012-08-22 11:20:00,68.5,68.54,68.46,68.52,37100.0,54.0438,54.0753,54.0122,54.0595,37100.0
2012-08-22 11:30:00,68.53,68.56,68.51,68.53,32400.0,54.0674,54.0911,54.0516,54.0674,32400.0
2012-08-22 11:40:00,68.52,68.55,68.51,68.52,33700.0,54.0595,54.0832,54.0516,54.0595,33700.0
2012-08-22 11:50:00,68.53,68.59,68.51,68.57,14200.0,54.0674,54.1148,54.0516,54.099,14200.0
2012-08-22 12:00:00,68.59,68.62,68.56,68.56,17100.0,54.1148,54.1384,54.0911,54.0911,17100.0
2012-08-22 12:10:00,68.56,68.6,68.5,68.53,27500.0,54.0911,54.1227,54.0438,54.0674,27500.0
2012-08-22 12:20:00,68.53,68.59,68.53,68.59,20200.0,54.0674,54.1148,54.0674,54.1148,20200.0
2012-08-22 12:30:00,68.58,68.58,68.47,68.48,24200.0,54.1069,54.1069,54.0201,54.028,24200.0
2012-08-22 12:40:00,68.48,68.52,68.46,68.47,20700.0,54.028,54.0595,54.0122,54.0201,20700.0
2012-08-22 12:50:00,68.47,68.47,68.37,68.41,36800.0,54.0201,54.0201,53.9412,53.9728,36800.0
2012-08-22 13:00:00,68.42,68.46,68.29,68.32,68600.0,53.9806,54.0122,53.8781,53.9017,68600.0
2012-08-22 13:10:00,68.31,68.31,68.26,68.3,35100.0,53.8939,53.8939,53.8544,53.886,35100.0
2012-08-22 13:20:00,68.3,68.38,68.29,68.32,30700.0,53.886,53.9491,53.8781,53.9017,30700.0
2012-08-22 13:30:00,68.32,68.36,68.29,68.31,36900.0,53.9017,53.9333,53.8781,53.8939,36900.0
2012-08-22 13:40:00,68.31,68.33,68.27,68.28,36100.0,53.8939,53.9096,53.8623,53.8702,36100.0
2012-08-22 13:50:00,68.29,68.3,68.17,68.17,49400.0,53.8781,53.886,53.7834,53.7834,49400.0
2012-08-22 14:00:00,68.18,68.42,68.17,68.24,110300.0,53.7913,53.9806,53.7834,53.8386,110300.0
2012-08-22 14:10:00,68.25,68.36,68.23,68.28,83400.0,53.8465,53.9333,53.8307,53.8702,83400.0
2012-08-22 14:20:00,68.28,68.38,68.28,68.34,94800.0,53.8702,53.9491,53.8702,53.9175,94800.0
2012-08-22 14:30:00,68.34,68.48,68.32,68.46,57000.0,53.9175,54.028,53.9017,54.0122,57000.0
2012-08-22 14:40:00,68.47,68.52,68.43,68.48,47900.0,54.0201,54.0595,53.9885,54.028,47900.0
2012-08-22 14:50:00,68.5,68.65,68.49,68.59,34400.0,54.0438,54.1621,54.0359,54.1148,34400.0
2012-08-22 15:00:00,68.6,68.63,68.52,68.62,56100.0,54.1227,54.1463,54.0595,54.1384,56100.0
2012-08-22 15:10:00,68.62,68.67,68.5,68.51,48100.0,54.1384,54.1779,54.0438,54.0516,48100.0
2012-08-22 15:20:00,68.5,68.51,68.38,68.39,65700.0,54.0438,54.0516,53.9491,53.957,65700.0
2012-08-22 15:30:00,68.4,68.52,68.39,68.46,83100.0,53.9649,54.0595,53.957,54.0122,83100.0
2012-08-22 15:40:00,68.45,68.49,68.35,68.44,109200.0,54.0043,54.0359,53.9254,53.9964,109200.0
2012-08-22 15:50:00,68.44,68.49,68.34,68.35,167800.0,53.9964,54.0359,53.9175,53.9254,167800.0
2012-08-23 09:30:00,67.42,67.6,67.13,67.31,177800.0,53.6289,53.772,53.3982,53.5414,177800.0
2012-08-23 09:40:00,67.32,67.43,67.08,67.14,61800.0,53.5493,53.6368,53.3584,53.4061,61800.0
2012-08-23 09:50:00,67.13,67.27,67.1,67.27,64500.0,53.3982,53.5095,53.3743,53.5095,64500.0
2012-08-23 10:00:00,67.27,67.33,67.11,67.12,41600.0,53.5095,53.5573,53.3823,53.3902,41600.0
2012-08-23 10:10:00,67.12,67.15,67.09,67.12,101000.0,53.3902,53.4141,53.3664,53.3902,101000.0
2012-08-23 10:20:00,67.12,67.28,67.12,67.27,41100.0,53.3902,53.5175,53.3902,53.5095,41100.0
2012-08-23 10:30:00,67.27,67.49,67.26,67.49,57400.0,53.5095,53.6845,53.5016,53.6845,57400.0
2012-08-23 10:40:00,67.49,67.6,67.43,67.51,44900.0,53.6845,53.772,53.6368,53.7004,44900.0
2012-08-23 10:50:00,67.5,67.52,67.45,67.51,34200.0,53.6925,53.7084,53.6527,53.7004,34200.0
2012-08-23 11:00:00,67.5,67.61,67.44,67.61,40500.0,53.6925,53.78,53.6448,53.78,40500.0
2012-08-23 11:10:00,67.6,67.65,67.55,67.58,40400.0,53.772,53.8118,53.7323,53.7561,40400.0
2012-08-23 11:20:00,67.57,67.57,67.42,67.49,40200.0,53.7482,53.7482,53.6289,53.6845,40200.0
2012-08-23 11:30:00,67.49,67.5,67.44,67.48,42000.0,53.6845,53.6925,53.6448,53.6766,42000.0
2012-08-23 11:40:00,67.47,67.5,67.45,67.49,28100.0,53.6686,53.6925,53.6527,53.6845,28100.0
2012-08-23 11:50:00,67.49,67.52,67.47,67.52,47300.0,53.6845,53.7084,53.6686,53.7084,47300.0
2012-08-23 12:00:00,67.52,67.54,67.45,67.46,53800.0,53.7084,53.7243,53.6527,53.6607,53800.0
2012-08-23 12:10:00,67.46,67.48,67.38,67.39,47400.0,53.6607,53.6766,53.597,53.605,47400.0
2012-08-23 12:20:00,67.39,67.39,67.33,67.35,16200.0,53.605,53.605,53.5573,53.5732,16200.0
2012-08-23 12:30:00,67.36,67.36,67.28,67.28,27200.0,53.5811,53.5811,53.5175,53.5175,27200.0
2012-08-23 12:40:00,67.29,67.31,67.25,67.25,20900.0,53.5254,53.5414,53.4936,53.4936,20900.0
2012-08-23 12:50:00,67.27,67.31,67.15,67.19,61400.0,53.5095,53.5414,53.4141,53.4459,61400.0
2012-08-23 13:00:00,67.2,67.21,67.15,67.17,45100.0,53.4539,53.4618,53.4141,53.43,45100.0
2012-08-23 13:10:00,67.16,67.19,66.97,66.97,47300.0,53.422,53.4459,53.2709,53.2709,47300.0
2012-08-23 13:20:00,66.98,66.99,66.8,66.81,61900.0,53.2789,53.2868,53.1357,53.1436,61900.0
2012-08-23 13:30:00,66.82,66.86,66.8,66.83,67900.0,53.1516,53.1834,53.1357,53.1595,67900.0
2012-08-23 13:40:00,66.84,66.89,66.8,66.89,29000.0,53.1675,53.2073,53.1357,53.2073,29000.0
2012-08-23 13:50:00,66.88,66.89,66.82,66.83,31100.0,53.1993,53.2073,53.1516,53.1595,31100.0
2012-08-23 14:00:00,66.83,66.87,66.79,66.87,48400.0,53.1595,53.1914,53.1277,53.1914,48400.0
2012-08-23 14:10:00,66.87,66.88,66.84,66.85,30700.0,53.1914,53.1993,53.1675,53.1754,30700.0
2012-08-23 14:20:00,66.84,66.84,66.76,66.78,48100.0,53.1675,53.1675,53.1039,53.1198,48100.0
2012-08-23 14:30:00,66.78,66.78,66.66,66.73,62700.0,53.1198,53.1198,53.0243,53.08,62700.0
2012-08-23 14:40:00,66.73,66.87,66.72,66.85,62100.0,53.08,53.1914,53.072,53.1754,62100.0
2012-08-23 14:50:00,66.85,66.86,66.79,66.81,45300.0,53.1754,53.1834,53.1277,53.1436,45300.0
2012-08-23 15:00:00,66.82,66.88,66.81,66.88,30300.0,53.1516,53.1993,53.1436,53.1993,30300.0
2012-08-23 15:10:00,66.88,66.92,66.87,66.9,39000.0,53.1993,53.2311,53.1914,53.2152,39000.0
2012-08-23 15:20:00,66.91,66.91,66.77,66.88,59500.0,53.2232,53.2232,53.1118,53.1993,59500.0
2012-08-23 15:30:00,66.87,67.03,66.83,66.99,83300.0,53.1914,53.3186,53.1595,53.2868,83300.0
2012-08-23 15:40:00,66.98,67.1,66.95,66.95,83900.0,53.2789,53.3743,53.255,53.255,83900.0
2012-08-23 15:50:00,66.95,66.99,66.87,66.91,107500.0,53.255,53.2868,53.1914,53.2232,107500.0
2012-08-24 09:30:00,66.82,66.94,66.63,66.92,41800.0,53.1516,53.247,53.0005,53.2311,41800.0
2012-08-24 09:40:00,66.92,67.07,66.89,67.0,40100.0,53.2311,53.3504,53.2073,53.2948,40100.0
2012-08-24 09:50:00,66.96,66.97,66.63,66.67,29800.0,53.2629,53.2709,53.0005,53.0323,29800.0
2012-08-24 10:00:00,66.64,66.8,66.63,66.79,24000.0,53.0084,53.1357,53.0005,53.1277,24000.0
2012-08-24 10:10:00,66.77,66.85,66.75,66.77,21900.0,53.1118,53.1754,53.0959,53.1118,21900.0
2012-08-24 10:20:00,66.77,66.77,66.66,66.66,23200.0,53.1118,53.1118,53.0243,53.0243,23200.0
2012-08-24 10:30:00,66.66,66.73,66.66,66.71,37900.0,53.0243,53.08,53.0243,53.0641,37900.0
2012-08-24 10:40:00,66.72,66.75,66.67,66.68,59500.0,53.072,53.0959,53.0323,53.0402,59500.0
2012-08-24 10:50:00,66.68,66.73,66.68,66.72,25300.0,53.0402,53.08,53.0402,53.072,25300.0
2012-08-24 11:00:00,66.71,66.75,66.66,66.66,63500.0,53.0641,53.0959,53.0243,53.0243,63500.0
2012-08-24 11:10:00,66.66,66.99,66.65,66.97,75800.0,53.0243,53.2868,53.0164,53.2709,75800.0
2012-08-24 11:20:00,66.97,67.06,66.97,67.0,40700.0,53.2709,53.3425,53.2709,53.2948,40700.0
2012-08-24 11:30:00,67.0,67.07,66.98,67.06,44800.0,53.2948,53.3504,53.2789,53.3425,44800.0
2012-08-24 11:40:00,67.06,67.12,67.06,67.08,30400.0,53.3425,53.3902,53.3425,53.3584,30400.0
2012-08-24 11:50:00,67.08,67.12,67.04,67.05,24300.0,53.3584,53.3902,53.3266,53.3345,24300.0
2012-08-24 12:00:00,67.05,67.13,67.04,67.09,18200.0,53.3345,53.3982,53.3266,53.3664,18200.0
2012-08-24 12:10:00,67.09,67.12,67.08,67.12,13800.0,53.3664,53.3902,53.3584,53.3902,13800.0
2012-08-24 12:20:00,67.12,67.16,67.1,67.16,23500.0,53.3902,53.422,53.3743,53.422,23500.0
2012-08-24 12:30:00,67.16,67.24,67.16,67.24,23300.0,53.422,53.4857,53.422,53.4857,23300.0
2012-08-24 12:40:00,67.24,67.34,67.23,67.34,20000.0,53.4857,53.5652,53.4777,53.5652,20000.0
2012-08-24 12:50:00,67.34,67.41,67.33,67.39,22600.0,53.5652,53.6209,53.5573,53.605,22600.0
2012-08-24 13:00:00,67.4,67.41,67.33,67.36,20100.0,53.6129,53.6209,53.5573,53.5811,20100.0
2012-08-24 13:10:00,67.36,67.37,67.32,67.34,16200.0,53.5811,53.5891,53.5493,53.5652,16200.0
2012-08-24 13:20:00,67.34,67.36,67.33,67.33,16500.0,53.5652,53.5811,53.5573,53.5573,16500.0
2012-08-24 13:30:00,67.35,67.37,67.32,67.33,17600.0,53.5732,53.5891,53.5493,53.5573,17600.0
2012-08-24 13:40:00,67.33,67.4,67.33,67.36,25100.0,53.5573,53.6129,53.5573,53.5811,25100.0
2012-08-24 13:50:00,67.36,67.39,67.34,67.37,20200.0,53.5811,53.605,53.5652,53.5891,20200.0
2012-08-24 14:00:00,67.38,67.4,67.37,67.39,18500.0,53.597,53.6129,53.5891,53.605,18500.0
2012-08-24 14:10:00,67.39,67.4,67.36,67.36,18400.0,53.605,53.6129,53.5811,53.5811,18400.0
2012-08-24 14:20:00,67.37,67.38,67.33,67.33,21700.0,53.5891,53.597,53.5573,53.5573,21700.0
2012-08-24 14:30:00,67.34,67.34,67.25,67.26,18200.0,53.5652,53.5652,53.4936,53.5016,18200.0
2012-08-24 14:40:00,67.26,67.3,67.25,67.29,22600.0,53.5016,53.5334,53.4936,53.5254,22600.0
2012-08-24 14:50:00,67.28,67.3,67.26,67.3,22900.0,53.5175,53.5334,53.5016,53.5334,22900.0
2012-08-24 15:00:00,67.3,67.31,67.25,67.25,38400.0,53.5334,53.5414,53.4936,53.4936,38400.0
2012-08-24 15:10:00,67.26,67.27,67.22,67.26,53100.0,53.5016,53.5095,53.4698,53.5016,53100.0
2012-08-24 15:20:00,67.26,67.32,67.24,67.32,39200.0,53.5016,53.5493,53.4857,53.5493,39200.0
2012-08-24 15:30:00,67.32,67.38,67.28,67.38,69900.0,53.5493,53.597,53.5175,53.597,69900.0
2012-08-24 15:40:00,67.38,67.5,67.37,67.46,69300.0,53.597,53.6925,53.5891,53.6607,69300.0
2012-08-24 15:50:00,67.47,67.47,67.35,67.4,122000.0,53.6686,53.6686,53.5732,53.6129,122000.0
2012-08-27 09:30:00,67.54,67.77,67.33,67.76,55100.0,53.7243,53.9073,53.5573,53.8993,55100.0
2012-08-27 09:40:00,67.74,67.74,67.52,67.69,45900.0,53.8834,53.8834,53.7084,53.8436,45900.0
2012-08-27 09:50:00,67.67,67.67,67.5,67.55,21700.0,53.8277,53.8277,53.6925,53.7323,21700.0
2012-08-27 10:00:00,67.53,67.59,67.41,67.41,68000.0,53.7164,53.7641,53.6209,53.6209,68000.0
2012-08-27 10:10:00,67.41,67.42,67.33,67.35,27900.0,53.6209,53.6289,53.5573,53.5732,27900.0
2012-08-27 10:20:00,67.34,67.34,67.23,67.27,32900.0,53.5652,53.5652,53.4777,53.5095,32900.0
2012-08-27 10:30:00,67.28,67.31,67.23,67.25,12500.0,53.5175,53.5414,53.4777,53.4936,12500.0
2012-08-27 10:40:00,67.27,67.29,67.22,67.25,18400.0,53.5095,53.5254,53.4698,53.4936,18400.0
2012-08-27 10:50:00,67.25,67.29,67.2,67.27,13400.0,53.4936,53.5254,53.4539,53.5095,13400.0
2012-08-27 11:00:00,67.26,67.34,67.24,67.29,26100.0,53.5016,53.5652,53.4857,53.5254,26100.0
2012-08-27 11:10:00,67.3,67.31,67.22,67.28,37500.0,53.5334,53.5414,53.4698,53.5175,37500.0
2012-08-27 11:20:00,67.28,67.28,67.2,67.26,26000.0,53.5175,53.5175,53.4539,53.5016,26000.0
2012-08-27 11:30:00,67.27,67.32,67.25,67.25,31200.0,53.5095,53.5493,53.4936,53.4936,31200.0
2012-08-27 11:40:00,67.25,67.3,67.25,67.3,16400.0,53.4936,53.5334,53.4936,53.5334,16400.0
2012-08-27 11:50:00,67.29,67.3,67.25,67.29,25700.0,53.5254,53.5334,53.4936,53.5254,25700.0
2012-08-27 12:00:00,67.28,67.3,67.27,67.3,36100.0,53.5175,53.5334,53.5095,53.5334,36100.0
2012-08-27 12:10:00,67.3,67.39,67.24,67.38,66900.0,53.5334,53.605,53.4857,53.597,66900.0
2012-08-27 12:20:00,67.38,67.38,67.33,67.35,27700.0,53.597,53.597,53.5573,53.5732,27700.0
2012-08-27 12:30:00,67.35,67.4,67.33,67.4,17300.0,53.5732,53.6129,53.5573,53.6129,17300.0
2012-08-27 12:40:00,67.38,67.41,67.38,67.41,19200.0,53.597,53.6209,53.597,53.6209,19200.0
2012-08-27 12:50:00,67.41,67.41,67.38,67.4,14200.0,53.6209,53.6209,53.597,53.6129,14200.0
2012-08-27 13:00:00,67.41,67.41,67.38,67.38,11900.0,53.6209,53.6209,53.597,53.597,11900.0
2012-08-27 13:10:00,67.39,67.41,67.32,67.34,42000.0,53.605,53.6209,53.5493,53.5652,42000.0
2012-08-27 13:20:00,67.34,67.41,67.34,67.37,57500.0,53.5652,53.6209,53.5652,53.5891,57500.0
2012-08-27 13:30:00,67.37,67.37,67.33,67.35,8800.0,53.5891,53.5891,53.5573,53.5732,8800.0
2012-08-27 13:40:00,67.34,67.35,67.29,67.34,15400.0,53.5652,53.5732,53.5254,53.5652,15400.0
2012-08-27 13:50:00,67.34,67.37,67.32,67.34,10900.0,53.5652,53.5891,53.5493,53.5652,10900.0
2012-08-27 14:00:00,67.35,67.37,67.31,67.31,19000.0,53.5732,53.5891,53.5414,53.5414,19000.0
2012-08-27 14:10:00,67.31,67.31,67.24,67.26,10300.0,53.5414,53.5414,53.4857,53.5016,10300.0
2012-08-27 14:20:00,67.28,67.37,67.28,67.37,8800.0,53.5175,53.5891,53.5175,53.5891,8800.0
2012-08-27 14:30:00,67.35,67.42,67.35,67.42,25300.0,53.5732,53.6289,53.5732,53.6289,25300.0
2012-08-27 14:40:00,67.41,67.42,67.39,67.39,17300.0,53.6209,53.6289,53.605,53.605,17300.0
2012-08-27 14:50:00,67.4,67.41,67.35,67.36,26900.0,53.6129,53.6209,53.5732,53.5811,26900.0
2012-08-27 15:00:00,67.37,67.39,67.36,67.37,14000.0,53.5891,53.605,53.5811,53.5891,14000.0
2012-08-27 15:10:00,67.36,67.38,67.34,67.34,36700.0,53.5811,53.597,53.5652,53.5652,36700.0
2012-08-27 15:20:00,67.35,67.35,67.29,67.29,28900.0,53.5732,53.5732,53.5254,53.5254,28900.0
2012-08-27 15:30:00,67.29,67.32,67.19,67.19,35400.0,53.5254,53.5493,53.4459,53.4459,35400.0
2012-08-27 15:40:00,67.2,67.23,67.14,67.16,41400.0,53.4539,53.4777,53.4061,53.422,41400.0
2012-08-27 15:50:00,67.16,67.17,67.07,67.13,70200.0,53.422,53.43,53.3504,53.3982,70200.0
2012-08-28 09:30:00,66.94,67.04,66.66,66.72,49900.0,53.247,53.3266,53.0243,53.072,49900.0
2012-08-28 09:40:00,66.73,66.86,66.45,66.48,129800.0,53.08,53.1834,52.8573,52.8811,129800.0
2012-08-28 09:50:00,66.5,66.52,66.26,66.35,56400.0,52.897,52.913,52.7061,52.7777,56400.0
2012-08-28 10:00:00,66.34,66.4,66.21,66.26,73900.0,52.7698,52.8175,52.6664,52.7061,73900.0
2012-08-28 10:10:00,66.28,66.33,66.25,66.31,52300.0,52.722,52.7618,52.6982,52.7459,52300.0
2012-08-28 10:20:00,66.3,66.58,66.28,66.55,43700.0,52.738,52.9607,52.722,52.9368,43700.0
2012-08-28 10:30:00,66.54,66.6,66.46,66.53,39700.0,52.9289,52.9766,52.8652,52.9209,39700.0
2012-08-28 10:40:00,66.53,66.54,66.45,66.5,37200.0,52.9209,52.9289,52.8573,52.897,37200.0
2012-08-28 10:50:00,66.49,66.63,66.48,66.56,42600.0,52.8891,53.0005,52.8811,52.9448,42600.0
2012-08-28 11:00:00,66.57,66.64,66.54,66.64,20500.0,52.9527,53.0084,52.9289,53.0084,20500.0
2012-08-28 11:10:00,66.63,66.7,66.6,66.7,19100.0,53.0005,53.0561,52.9766,53.0561,19100.0
2012-08-28 11:20:00,66.7,66.75,66.68,66.73,22400.0,53.0561,53.0959,53.0402,53.08,22400.0
2012-08-28 11:30:00,66.74,66.76,66.59,66.74,150300.0,53.088,53.1039,52.9686,53.088,150300.0
2012-08-28 11:40:00,66.78,66.82,66.65,66.8,21600.0,53.1198,53.1516,53.0164,53.1357,21600.0
2012-08-28 11:50:00,66.8,66.81,66.69,66.76,120600.0,53.1357,53.1436,53.0482,53.1039,120600.0
2012-08-28 12:00:00,66.75,66.78,66.72,66.72,52200.0,53.0959,53.1198,53.072,53.072,52200.0
2012-08-28 12:10:00,66.72,66.73,66.65,66.65,13100.0,53.072,53.08,53.0164,53.0164,13100.0
2012-08-28 12:20:00,66.64,66.67,66.63,66.66,21900.0,53.0084,53.0323,53.0005,53.0243,21900.0
2012-08-28 12:30:00,66.66,66.7,66.65,66.7,23800.0,53.0243,53.0561,53.0164,53.0561,23800.0
2012-08-28 12:40:00,66.7,66.76,66.69,66.72,14000.0,53.0561,53.1039,53.0482,53.072,14000.0
2012-08-28 12:50:00,66.72,66.82,66.69,66.82,64600.0,53.072,53.1516,53.0482,53.1516,64600.0
2012-08-28 13:00:00,66.8,66.85,66.74,66.76,73900.0,53.1357,53.1754,53.088,53.1039,73900.0
2012-08-28 13:10:00,66.77,66.81,66.73,66.77,74800.0,53.1118,53.1436,53.08,53.1118,74800.0
2012-08-28 13:20:00,66.79,66.81,66.76,66.77,31300.0,53.1277,53.1436,53.1039,53.1118,31300.0
2012-08-28 13:30:00,66.79,66.79,66.72,66.74,65400.0,53.1277,53.1277,53.072,53.088,65400.0
2012-08-28 13:40:00,66.73,66.75,66.69,66.72,24400.0,53.08,53.0959,53.0482,53.072,24400.0
2012-08-28 13:50:00,66.71,66.79,66.66,66.77,19600.0,53.0641,53.1277,53.0243,53.1118,19600.0
2012-08-28 14:00:00,66.77,66.83,66.76,66.78,32100.0,53.1118,53.1595,53.1039,53.1198,32100.0
2012-08-28 14:10:00,66.77,66.87,66.77,66.86,21500.0,53.1118,53.1914,53.1118,53.1834,21500.0
2012-08-28 14:20:00,66.86,66.87,66.78,66.83,55300.0,53.1834,53.1914,53.1198,53.1595,55300.0
2012-08-28 14:30:00,66.83,66.89,66.8,66.87,158700.0,53.1595,53.2073,53.1357,53.1914,158700.0
2012-08-28 14:40:00,66.87,66.92,66.86,66.88,20400.0,53.1914,53.2311,53.1834,53.1993,20400.0
2012-08-28 14:50:00,66.88,66.91,66.84,66.9,23300.0,53.1993,53.2232,53.1675,53.2152,23300.0
2012-08-28 15:00:00,66.91,66.97,66.91,66.94,28500.0,53.2232,53.2709,53.2232,53.247,28500.0
2012-08-28 15:10:00,66.93,66.94,66.84,66.85,58600.0,53.2391,53.247,53.1675,53.1754,58600.0
2012-08-28 15:20:00,66.86,66.89,66.81,66.89,26500.0,53.1834,53.2073,53.1436,53.2073,26500.0
2012-08-28 15:30:00,66.89,66.96,66.87,66.95,39700.0,53.2073,53.2629,53.1914,53.255,39700.0
2012-08-28 15:40:00,66.95,66.99,66.92,66.98,64400.0,53.255,53.2868,53.2311,53.2789,64400.0
2012-08-28 15:50:00,66.99,66.99,66.85,66.91,83300.0,53.2868,53.2868,53.1754,53.2232,83300.0
2012-08-29 09:30:00,67.17,67.37,67.06,67.28,33900.0,53.43,53.5891,53.3425,53.5175,33900.0
2012-08-29 09:40:00,67.33,67.37,67.21,67.25,29900.0,53.5573,53.5891,53.4618,53.4936,29900.0
2012-08-29 09:50:00,67.26,67.34,67.17,67.17,81900.0,53.5016,53.5652,53.43,53.43,81900.0
2012-08-29 10:00:00,67.18,67.36,67.17,67.35,44500.0,53.4379,53.5811,53.43,53.5732,44500.0
2012-08-29 10:10:00,67.36,67.49,67.34,67.36,76700.0,53.5811,53.6845,53.5652,53.5811,76700.0
2012-08-29 10:20:00,67.37,67.42,67.3,67.3,66800.0,53.5891,53.6289,53.5334,53.5334,66800.0
2012-08-29 10:30:00,67.3,67.31,67.26,67.29,41100.0,53.5334,53.5414,53.5016,53.5254,41100.0
2012-08-29 10:40:00,67.28,67.31,67.19,67.2,45700.0,53.5175,53.5414,53.4459,53.4539,45700.0
2012-08-29 10:50:00,67.2,67.21,67.0,67.06,38600.0,53.4539,53.4618,53.2948,53.3425,38600.0
2012-08-29 11:00:00,67.06,67.13,67.06,67.11,17900.0,53.3425,53.3982,53.3425,53.3823,17900.0
2012-08-29 11:10:00,67.12,67.19,67.11,67.16,21100.0,53.3902,53.4459,53.3823,53.422,21100.0
2012-08-29 11:20:00,67.2,67.2,67.14,67.15,18100.0,53.4539,53.4539,53.4061,53.4141,18100.0
2012-08-29 11:30:00,67.16,67.27,67.16,67.26,34100.0,53.422,53.5095,53.422,53.5016,34100.0
2012-08-29 11:40:00,67.27,67.4,67.26,67.29,66200.0,53.5095,53.6129,53.5016,53.5254,66200.0
2012-08-29 11:50:00,67.3,67.31,67.27,67.29,32500.0,53.5334,53.5414,53.5095,53.5254,32500.0
2012-08-29 12:00:00,67.29,67.37,67.29,67.29,38000.0,53.5254,53.5891,53.5254,53.5254,38000.0
2012-08-29 12:10:00,67.3,67.31,67.26,67.27,14300.0,53.5334,53.5414,53.5016,53.5095,14300.0
2012-08-29 12:20:00,67.28,67.31,67.24,67.25,20400.0,53.5175,53.5414,53.4857,53.4936,20400.0
2012-08-29 12:30:00,67.27,67.31,67.26,67.31,26100.0,53.5095,53.5414,53.5016,53.5414,26100.0
2012-08-29 12:40:00,67.3,67.31,67.27,67.3,17000.0,53.5334,53.5414,53.5095,53.5334,17000.0
2012-08-29 12:50:00,67.3,67.31,67.29,67.3,32100.0,53.5334,53.5414,53.5254,53.5334,32100.0
2012-08-29 13:00:00,67.31,67.36,67.3,67.3,23400.0,53.5414,53.5811,53.5334,53.5334,23400.0
2012-08-29 13:10:00,67.31,67.36,67.31,67.33,20000.0,53.5414,53.5811,53.5414,53.5573,20000.0
2012-08-29 13:20:00,67.34,67.4,67.32,67.35,14300.0,53.5652,53.6129,53.5493,53.5732,14300.0
2012-08-29 13:30:00,67.37,67.4,67.33,67.36,23700.0,53.5891,53.6129,53.5573,53.5811,23700.0
2012-08-29 13:40:00,67.36,67.48,67.36,67.44,19000.0,53.5811,53.6766,53.5811,53.6448,19000.0
2012-08-29 13:50:00,67.44,67.45,67.41,67.44,16500.0,53.6448,53.6527,53.6209,53.6448,16500.0
2012-08-29 14:00:00,67.43,67.44,67.38,67.4,16000.0,53.6368,53.6448,53.597,53.6129,16000.0
2012-08-29 14:10:00,67.39,67.39,67.35,67.37,12900.0,53.605,53.605,53.5732,53.5891,12900.0
2012-08-29 14:20:00,67.36,67.42,67.36,67.42,13000.0,53.5811,53.6289,53.5811,53.6289,13000.0
2012-08-29 14:30:00,67.42,67.42,67.39,67.39,13600.0,53.6289,53.6289,53.605,53.605,13600.0
2012-08-29 14:40:00,67.4,67.44,67.39,67.39,14800.0,53.6129,53.6448,53.605,53.605,14800.0
2012-08-29 14:50:00,67.38,67.38,67.33,67.34,15600.0,53.597,53.597,53.5573,53.5652,15600.0
2012-08-29 15:00:00,67.34,67.35,67.3,67.32,36600.0,53.5652,53.5732,53.5334,53.5493,36600.0
2012-08-29 15:10:00,67.32,67.34,67.31,67.34,20000.0,53.5493,53.5652,53.5414,53.5652,20000.0
2012-08-29 15:20:00,67.34,67.36,67.29,67.33,36500.0,53.5652,53.5811,53.5254,53.5573,36500.0
2012-08-29 15:30:00,67.33,67.34,67.29,67.3,41000.0,53.5573,53.5652,53.5254,53.5334,41000.0
2012-08-29 15:40:00,67.3,67.34,67.29,67.3,104300.0,53.5334,53.5652,53.5254,53.5334,104300.0
2012-08-29 15:50:00,67.3,67.33,67.28,67.28,80400.0,53.5334,53.5573,53.5175,53.5175,80400.0
2012-08-30 09:30:00,66.95,67.16,66.82,66.91,29100.0,53.255,53.422,53.1516,53.2232,29100.0
2012-08-30 09:40:00,66.95,66.99,66.8,66.83,15800.0,53.255,53.2868,53.1357,53.1595,15800.0
2012-08-30 09:50:00,66.8,66.81,66.66,66.7,22300.0,53.1357,53.1436,53.0243,53.0561,22300.0
2012-08-30 10:00:00,66.7,66.86,66.69,66.85,19900.0,53.0561,53.1834,53.0482,53.1754,19900.0
2012-08-30 10:10:00,66.86,66.87,66.78,66.78,24100.0,53.1834,53.1914,53.1198,53.1198,24100.0
2012-08-30 10:20:00,66.78,66.78,66.68,66.7,27300.0,53.1198,53.1198,53.0402,53.0561,27300.0
2012-08-30 10:30:00,66.7,66.72,66.68,66.69,18800.0,53.0561,53.072,53.0402,53.0482,18800.0
2012-08-30 10:40:00,66.71,66.72,66.64,66.64,14500.0,53.0641,53.072,53.0084,53.0084,14500.0
2012-08-30 10:50:00,66.63,66.65,66.54,66.65,28200.0,53.0005,53.0164,52.9289,53.0164,28200.0
2012-08-30 11:00:00,66.64,66.76,66.63,66.76,17000.0,53.0084,53.1039,53.0005,53.1039,17000.0
2012-08-30 11:10:00,66.76,66.85,66.76,66.81,30600.0,53.1039,53.1754,53.1039,53.1436,30600.0
2012-08-30 11:20:00,66.81,66.86,66.78,66.86,17700.0,53.1436,53.1834,53.1198,53.1834,17700.0
2012-08-30 11:30:00,66.86,66.87,66.83,66.87,13100.0,53.1834,53.1914,53.1595,53.1914,13100.0
2012-08-30 11:40:00,66.88,66.9,66.85,66.9,18800.0,53.1993,53.2152,53.1754,53.2152,18800.0
2012-08-30 11:50:00,66.9,66.92,66.87,66.87,14100.0,53.2152,53.2311,53.1914,53.1914,14100.0
2012-08-30 12:00:00,66.86,66.86,66.81,66.81,20500.0,53.1834,53.1834,53.1436,53.1436,20500.0
2012-08-30 12:10:00,66.81,66.83,66.81,66.82,5400.0,53.1436,53.1595,53.1436,53.1516,5400.0
2012-08-30 12:20:00,66.83,66.84,66.78,66.8,21500.0,53.1595,53.1675,53.1198,53.1357,21500.0
2012-08-30 12:30:00,66.8,66.94,66.8,66.94,15600.0,53.1357,53.247,53.1357,53.247,15600.0
2012-08-30 12:40:00,66.93,66.98,66.93,66.97,14300.0,53.2391,53.2789,53.2391,53.2709,14300.0
2012-08-30 12:50:00,66.97,67.0,66.96,66.99,12600.0,53.2709,53.2948,53.2629,53.2868,12600.0
2012-08-30 13:00:00,66.98,66.99,66.93,66.96,8900.0,53.2789,53.2868,53.2391,53.2629,8900.0
2012-08-30 13:10:00,66.96,66.97,66.95,66.97,18000.0,53.2629,53.2709,53.255,53.2709,18000.0
2012-08-30 13:20:00,66.96,66.97,66.88,66.93,21300.0,53.2629,53.2709,53.1993,53.2391,21300.0
2012-08-30 13:30:00,66.94,66.96,66.91,66.93,10500.0,53.247,53.2629,53.2232,53.2391,10500.0
2012-08-30 13:40:00,66.92,66.97,66.92,66.97,19700.0,53.2311,53.2709,53.2311,53.2709,19700.0
2012-08-30 13:50:00,66.97,66.98,66.94,66.95,29300.0,53.2709,53.2789,53.247,53.255,29300.0
2012-08-30 14:00:00,66.96,66.96,66.9,66.93,28100.0,53.2629,53.2629,53.2152,53.2391,28100.0
2012-08-30 14:10:00,66.94,66.95,66.91,66.91,24200.0,53.247,53.255,53.2232,53.2232,24200.0
2012-08-30 14:20:00,66.92,66.93,66.8,66.8,25200.0,53.2311,53.2391,53.1357,53.1357,25200.0
2012-08-30 14:30:00,66.81,66.81,66.74,66.74,26300.0,53.1436,53.1436,53.088,53.088,26300.0
2012-08-30 14:40:00,66.73,66.74,66.71,66.71,20100.0,53.08,53.088,53.0641,53.0641,20100.0
2012-08-30 14:50:00,66.72,66.76,66.7,66.72,56700.0,53.072,53.1039,53.0561,53.072,56700.0
2012-08-30 15:00:00,66.72,66.76,66.7,66.72,45500.0,53.072,53.1039,53.0561,53.072,45500.0
2012-08-30 15:10:00,66.73,66.74,66.7,66.72,39700.0,53.08,53.088,53.0561,53.072,39700.0
2012-08-30 15:20:00,66.73,66.73,66.67,66.67,46100.0,53.08,53.08,53.0323,53.0323,46100.0
2012-08-30 15:30:00,66.67,66.79,66.67,66.72,72200.0,53.0323,53.1277,53.0323,53.072,72200.0
2012-08-30 15:40:00,66.72,66.74,66.6,66.63,96700.0,53.072,53.088,52.9766,53.0005,96700.0
2012-08-30 15:50:00,66.63,66.63,66.53,66.54,111700.0,53.0005,53.0005,52.9209,52.9289,111700.0
2012-08-31 09:30:00,66.95,67.42,66.93,67.37,31400.0,53.255,53.6289,53.2391,53.5891,31400.0
2012-08-31 09:40:00,67.41,67.46,67.23,67.39,23600.0,53.6209,53.6607,53.4777,53.605,23600.0
2012-08-31 09:50:00,67.37,67.37,67.25,67.31,16700.0,53.5891,53.5891,53.4936,53.5414,16700.0
2012-08-31 10:00:00,67.31,67.38,66.84,66.86,39100.0,53.5414,53.597,53.1675,53.1834,39100.0
2012-08-31 10:10:00,66.82,67.19,66.81,67.15,38000.0,53.1516,53.4459,53.1436,53.4141,38000.0
2012-08-31 10:20:00,67.17,67.36,67.15,67.29,17800.0,53.43,53.5811,53.4141,53.5254,17800.0
2012-08-31 10:30:00,67.29,67.33,67.14,67.14,17000.0,53.5254,53.5573,53.4061,53.4061,17000.0
2012-08-31 10:40:00,67.15,67.22,67.07,67.08,25800.0,53.4141,53.4698,53.3504,53.3584,25800.0
2012-08-31 10:50:00,67.09,67.31,67.06,67.3,20100.0,53.3664,53.5414,53.3425,53.5334,20100.0
2012-08-31 11:00:00,67.3,67.4,67.14,67.22,37000.0,53.5334,53.6129,53.4061,53.4698,37000.0
2012-08-31 11:10:00,67.21,67.26,67.14,67.19,28300.0,53.4618,53.5016,53.4061,53.4459,28300.0
2012-08-31 11:20:00,67.18,67.26,67.04,67.05,16600.0,53.4379,53.5016,53.3266,53.3345,16600.0
2012-08-31 11:30:00,67.05,67.08,67.0,67.05,19900.0,53.3345,53.3584,53.2948,53.3345,19900.0
2012-08-31 11:40:00,67.04,67.1,67.03,67.05,19000.0,53.3266,53.3743,53.3186,53.3345,19000.0
2012-08-31 11:50:00,67.04,67.09,66.94,66.96,24700.0,53.3266,53.3664,53.247,53.2629,24700.0
2012-08-31 12:00:00,66.96,67.01,66.85,66.86,20800.0,53.2629,53.3027,53.1754,53.1834,20800.0
2012-08-31 12:10:00,66.85,66.85,66.6,66.65,22900.0,53.1754,53.1754,52.9766,53.0164,22900.0
2012-08-31 12:20:00,66.65,66.69,66.58,66.68,14000.0,53.0164,53.0482,52.9607,53.0402,14000.0
2012-08-31 12:30:00,66.68,66.77,66.63,66.76,14500.0,53.0402,53.1118,53.0005,53.1039,14500.0
2012-08-31 12:40:00,66.74,66.79,66.67,66.69,13500.0,53.088,53.1277,53.0323,53.0482,13500.0
2012-08-31 12:50:00,66.7,66.73,66.64,66.72,16500.0,53.0561,53.08,53.0084,53.072,16500.0
2012-08-31 13:00:00,66.73,66.78,66.69,66.72,9500.0,53.08,53.1198,53.0482,53.072,9500.0
2012-08-31 13:10:00,66.69,66.7,66.53,66.56,18600.0,53.0482,53.0561,52.9209,52.9448,18600.0
2012-08-31 13:20:00,66.57,66.66,66.56,66.62,16000.0,52.9527,53.0243,52.9448,52.9925,16000.0
2012-08-31 13:30:00,66.62,66.71,66.62,66.71,9900.0,52.9925,53.0641,52.9925,53.0641,9900.0
2012-08-31 13:40:00,66.7,66.75,66.68,66.72,20100.0,53.0561,53.0959,53.0402,53.072,20100.0
2012-08-31 13:50:00,66.73,66.78,66.69,66.72,14300.0,53.08,53.1198,53.0482,53.072,14300.0
2012-08-31 14:00:00,66.74,66.86,66.72,66.86,11500.0,53.088,53.1834,53.072,53.1834,11500.0
2012-08-31 14:10:00,66.86,66.98,66.83,66.98,11200.0,53.1834,53.2789,53.1595,53.2789,11200.0
2012-08-31 14:20:00,66.97,67.02,66.97,67.0,18100.0,53.2709,53.3107,53.2709,53.2948,18100.0
2012-08-31 14:30:00,67.0,67.02,66.99,67.0,6600.0,53.2948,53.3107,53.2868,53.2948,6600.0
2012-08-31 14:40:00,67.0,67.0,66.93,66.95,12500.0,53.2948,53.2948,53.2391,53.255,12500.0
2012-08-31 14:50:00,66.96,66.97,66.93,66.97,8300.0,53.2629,53.2709,53.2391,53.2709,8300.0
2012-08-31 15:00:00,66.98,66.98,66.83,66.83,21100.0,53.2789,53.2789,53.1595,53.1595,21100.0
2012-08-31 15:10:00,66.82,66.86,66.78,66.86,19600.0,53.1516,53.1834,53.1198,53.1834,19600.0
2012-08-31 15:20:00,66.85,66.88,66.85,66.87,22400.0,53.1754,53.1993,53.1754,53.1914,22400.0
2012-08-31 15:30:00,66.87,66.89,66.81,66.87,28500.0,53.1914,53.2073,53.1436,53.1914,28500.0
2012-08-31 15:40:00,66.87,66.92,66.82,66.83,37100.0,53.1914,53.2311,53.1516,53.1595,37100.0
2012-08-31 15:50:00,66.83,67.0,66.82,66.9,113000.0,53.1595,53.2948,53.1516,53.2152,113000.0
2012-09-04 09:30:00,66.89,67.0,66.65,66.67,33400.0,53.2073,53.2948,53.0164,53.0323,33400.0
2012-09-04 09:40:00,66.65,66.71,66.56,66.58,31500.0,53.0164,53.0641,52.9448,52.9607,31500.0
2012-09-04 09:50:00,66.58,66.69,66.51,66.66,21500.0,52.9607,53.0482,52.905,53.0243,21500.0
2012-09-04 10:00:00,66.66,66.67,66.36,66.39,33500.0,53.0243,53.0323,52.7857,52.8095,33500.0
2012-09-04 10:10:00,66.38,66.39,66.24,66.34,39800.0,52.8016,52.8095,52.6902,52.7698,39800.0
2012-09-04 10:20:00,66.34,66.37,66.24,66.27,23500.0,52.7698,52.7936,52.6902,52.7141,23500.0
2012-09-04 10:30:00,66.27,66.27,66.03,66.15,37000.0,52.7141,52.7141,52.5232,52.6186,37000.0
2012-09-04 10:40:00,66.15,66.21,66.13,66.17,14700.0,52.6186,52.6664,52.6027,52.6345,14700.0
2012-09-04 10:50:00,66.18,66.26,66.1,66.16,19200.0,52.6425,52.7061,52.5789,52.6266,19200.0
2012-09-04 11:00:00,66.17,66.3,66.17,66.28,27800.0,52.6345,52.738,52.6345,52.722,27800.0
2012-09-04 11:10:00,66.28,66.42,66.26,66.42,21800.0,52.722,52.8334,52.7061,52.8334,21800.0
2012-09-04 11:20:00,66.41,66.52,66.39,66.52,19400.0,52.8255,52.913,52.8095,52.913,19400.0
2012-09-04 11:30:00,66.51,66.54,66.46,66.47,26300.0,52.905,52.9289,52.8652,52.8732,26300.0
2012-09-04 11:40:00,66.47,66.47,66.4,66.46,20200.0,52.8732,52.8732,52.8175,52.8652,20200.0
2012-09-04 11:50:00,66.48,66.53,66.44,66.5,14900.0,52.8811,52.9209,52.8493,52.897,14900.0
2012-09-04 12:00:00,66.49,66.5,66.43,66.46,16000.0,52.8891,52.897,52.8414,52.8652,16000.0
2012-09-04 12:10:00,66.45,66.49,66.45,66.48,11000.0,52.8573,52.8891,52.8573,52.8811,11000.0
2012-09-04 12:20:00,66.49,66.54,66.49,66.53,14600.0,52.8891,52.9289,52.8891,52.9209,14600.0
2012-09-04 12:30:00,66.53,66.56,66.52,66.54,19300.0,52.9209,52.9448,52.913,52.9289,19300.0
2012-09-04 12:40:00,66.55,66.57,66.52,66.52,21700.0,52.9368,52.9527,52.913,52.913,21700.0
2012-09-04 12:50:00,66.52,66.53,66.48,66.52,12800.0,52.913,52.9209,52.8811,52.913,12800.0
2012-09-04 13:00:00,66.51,66.55,66.51,66.53,17800.0,52.905,52.9368,52.905,52.9209,17800.0
2012-09-04 13:10:00,66.53,66.56,66.53,66.56,20000.0,52.9209,52.9448,52.9209,52.9448,20000.0
2012-09-04 13:20:00,66.56,66.58,66.53,66.55,20500.0,52.9448,52.9607,52.9209,52.9368,20500.0
2012-09-04 13:30:00,66.56,66.56,66.48,66.51,19000.0,52.9448,52.9448,52.8811,52.905,19000.0
2012-09-04 13:40:00,66.51,66.56,66.5,66.52,21700.0,52.905,52.9448,52.897,52.913,21700.0
2012-09-04 13:50:00,66.53,66.58,66.52,66.56,19500.0,52.9209,52.9607,52.913,52.9448,19500.0
2012-09-04 14:00:00,66.56,66.7,66.56,66.7,20300.0,52.9448,53.0561,52.9448,53.0561,20300.0
2012-09-04 14:10:00,66.7,66.79,66.7,66.79,19200.0,53.0561,53.1277,53.0561,53.1277,19200.0
2012-09-04 14:20:00,66.79,66.85,66.78,66.84,17900.0,53.1277,53.1754,53.1198,53.1675,17900.0
2012-09-04 14:30:00,66.84,67.05,66.84,67.03,81200.0,53.1675,53.3345,53.1675,53.3186,81200.0
2012-09-04 14:40:00,67.02,67.07,66.98,67.07,32500.0,53.3107,53.3504,53.2789,53.3504,32500.0
2012-09-04 14:50:00,67.06,67.06,66.98,67.02,32000.0,53.3425,53.3425,53.2789,53.3107,32000.0
2012-09-04 15:00:00,67.0,67.03,66.96,67.03,27100.0,53.2948,53.3186,53.2629,53.3186,27100.0
2012-09-04 15:10:00,67.03,67.05,66.95,66.97,21500.0,53.3186,53.3345,53.255,53.2709,21500.0
2012-09-04 15:20:00,66.96,67.02,66.96,66.99,20700.0,53.2629,53.3107,53.2629,53.2868,20700.0
2012-09-04 15:30:00,67.0,67.01,66.85,66.86,33300.0,53.2948,53.3027,53.1754,53.1834,33300.0
2012-09-04 15:40:00,66.84,66.89,66.81,66.85,38900.0,53.1675,53.2073,53.1436,53.1754,38900.0
2012-09-04 15:50:00,66.85,66.85,66.75,66.76,58600.0,53.1754,53.1754,53.0959,53.1039,58600.0
2012-09-05 09:30:00,66.71,67.04,66.69,66.75,24900.0,53.0641,53.3266,53.0482,53.0959,24900.0
2012-09-05 09:40:00,66.73,66.74,66.43,66.43,31100.0,53.08,53.088,52.8414,52.8414,31100.0
2012-09-05 09:50:00,66.45,66.48,66.38,66.45,57100.0,52.8573,52.8811,52.8016,52.8573,57100.0
2012-09-05 10:00:00,66.42,66.56,66.39,66.39,83700.0,52.8334,52.9448,52.8095,52.8095,83700.0
2012-09-05 10:10:00,66.39,66.46,66.18,66.33,58500.0,52.8095,52.8652,52.6425,52.7618,58500.0
2012-09-05 10:20:00,66.34,66.57,66.3,66.57,53100.0,52.7698,52.9527,52.738,52.9527,53100.0
2012-09-05 10:30:00,66.57,66.63,66.53,66.61,89000.0,52.9527,53.0005,52.9209,52.9845,89000.0
2012-09-05 10:40:00,66.62,66.73,66.56,66.56,39100.0,52.9925,53.08,52.9448,52.9448,39100.0
2012-09-05 10:50:00,66.55,66.56,66.43,66.49,42800.0,52.9368,52.9448,52.8414,52.8891,42800.0
2012-09-05 11:00:00,66.49,66.58,66.41,66.58,30800.0,52.8891,52.9607,52.8255,52.9607,30800.0
2012-09-05 11:10:00,66.58,66.63,66.41,66.48,75500.0,52.9607,53.0005,52.8255,52.8811,75500.0
2012-09-05 11:20:00,66.48,66.56,66.45,66.55,41500.0,52.8811,52.9448,52.8573,52.9368,41500.0
2012-09-05 11:30:00,66.55,66.71,66.51,66.69,20500.0,52.9368,53.0641,52.905,53.0482,20500.0
2012-09-05 11:40:00,66.7,66.73,66.67,66.67,28400.0,53.0561,53.08,53.0323,53.0323,28400.0
2012-09-05 11:50:00,66.68,66.68,66.54,66.54,32500.0,53.0402,53.0402,52.9289,52.9289,32500.0
2012-09-05 12:00:00,66.54,66.55,66.39,66.55,25600.0,52.9289,52.9368,52.8095,52.9368,25600.0
2012-09-05 12:10:00,66.57,66.61,66.56,66.61,23900.0,52.9527,52.9845,52.9448,52.9845,23900.0
2012-09-05 12:20:00,66.61,66.68,66.6,66.67,21600.0,52.9845,53.0402,52.9766,53.0323,21600.0
2012-09-05 12:30:00,66.68,66.68,66.67,66.68,10100.0,53.0402,53.0402,53.0323,53.0402,10100.0
2012-09-05 12:40:00,66.67,66.81,66.67,66.8,26900.0,53.0323,53.1436,53.0323,53.1357,26900.0
2012-09-05 12:50:00,66.79,66.79,66.73,66.74,20600.0,53.1277,53.1277,53.08,53.088,20600.0
2012-09-05 13:00:00,66.73,66.73,66.63,66.63,13400.0,53.08,53.08,53.0005,53.0005,13400.0
2012-09-05 13:10:00,66.64,66.7,66.64,66.7,15200.0,53.0084,53.0561,53.0084,53.0561,15200.0
2012-09-05 13:20:00,66.7,66.71,66.66,66.66,28100.0,53.0561,53.0641,53.0243,53.0243,28100.0
2012-09-05 13:30:00,66.66,66.66,66.52,66.52,29700.0,53.0243,53.0243,52.913,52.913,29700.0
2012-09-05 13:40:00,66.53,66.54,66.42,66.46,28700.0,52.9209,52.9289,52.8334,52.8652,28700.0
2012-09-05 13:50:00,66.45,66.53,66.42,66.52,25300.0,52.8573,52.9209,52.8334,52.913,25300.0
2012-09-05 14:00:00,66.52,66.54,66.47,66.51,19300.0,52.913,52.9289,52.8732,52.905,19300.0
2012-09-05 14:10:00,66.51,66.53,66.48,66.52,19500.0,52.905,52.9209,52.8811,52.913,19500.0
2012-09-05 14:20:00,66.53,66.58,66.52,66.56,17900.0,52.9209,52.9607,52.913,52.9448,17900.0
2012-09-05 14:30:00,66.56,66.6,66.54,66.57,23000.0,52.9448,52.9766,52.9289,52.9527,23000.0
2012-09-05 14:40:00,66.57,66.58,66.49,66.5,27300.0,52.9527,52.9607,52.8891,52.897,27300.0
2012-09-05 14:50:00,66.51,66.51,66.49,66.51,20800.0,52.905,52.905,52.8891,52.905,20800.0
2012-09-05 15:00:00,66.5,66.52,66.44,66.46,24400.0,52.897,52.913,52.8493,52.8652,24400.0
2012-09-05 15:10:00,66.46,66.52,66.45,66.52,27000.0,52.8652,52.913,52.8573,52.913,27000.0
2012-09-05 15:20:00,66.51,66.56,66.5,66.55,25300.0,52.905,52.9448,52.897,52.9368,25300.0
2012-09-05 15:30:00,66.55,66.56,66.52,66.54,48900.0,52.9368,52.9448,52.913,52.9289,48900.0
2012-09-05 15:40:00,66.54,66.56,66.47,66.51,61400.0,52.9289,52.9448,52.8732,52.905,61400.0
2012-09-05 15:50:00,66.51,66.52,66.46,66.49,97800.0,52.905,52.913,52.8652,52.8891,97800.0
2012-09-06 09:30:00,67.07,67.52,66.98,67.52,64200.0,53.3504,53.7084,53.2789,53.7084,64200.0
2012-09-06 09:40:00,67.52,67.56,67.32,67.35,30300.0,53.7084,53.7402,53.5493,53.5732,30300.0
2012-09-06 09:50:00,67.35,67.45,67.22,67.25,25600.0,53.5732,53.6527,53.4698,53.4936,25600.0
2012-09-06 10:00:00,67.28,67.44,67.28,67.39,36300.0,53.5175,53.6448,53.5175,53.605,36300.0
2012-09-06 10:10:00,67.39,67.63,67.39,67.57,54500.0,53.605,53.7959,53.605,53.7482,54500.0
2012-09-06 10:20:00,67.57,67.65,67.55,67.62,35600.0,53.7482,53.8118,53.7323,53.7879,35600.0
2012-09-06 10:30:00,67.63,67.89,67.63,67.86,35800.0,53.7959,54.0027,53.7959,53.9788,35800.0
2012-09-06 10:40:00,67.86,67.89,67.82,67.88,21400.0,53.9788,54.0027,53.947,53.9948,21400.0
2012-09-06 10:50:00,67.89,68.08,67.86,68.08,41400.0,54.0027,54.1538,53.9788,54.1538,41400.0
2012-09-06 11:00:00,68.08,68.12,68.0,68.03,30800.0,54.1538,54.1857,54.0902,54.1141,30800.0
2012-09-06 11:10:00,68.03,68.03,67.88,67.88,26100.0,54.1141,54.1141,53.9948,53.9948,26100.0
2012-09-06 11:20:00,67.89,67.92,67.86,67.92,19000.0,54.0027,54.0266,53.9788,54.0266,19000.0
2012-09-06 11:30:00,67.92,67.99,67.91,67.98,21500.0,54.0266,54.0823,54.0186,54.0743,21500.0
2012-09-06 11:40:00,67.98,67.99,67.91,67.91,20000.0,54.0743,54.0823,54.0186,54.0186,20000.0
2012-09-06 11:50:00,67.9,68.01,67.87,67.96,22000.0,54.0107,54.0982,53.9868,54.0584,22000.0
2012-09-06 12:00:00,67.96,68.01,67.95,67.98,12700.0,54.0584,54.0982,54.0504,54.0743,12700.0
2012-09-06 12:10:00,67.99,68.02,67.97,68.0,13200.0,54.0823,54.1061,54.0663,54.0902,13200.0
2012-09-06 12:20:00,68.0,68.0,67.88,67.89,29000.0,54.0902,54.0902,53.9948,54.0027,29000.0
2012-09-06 12:30:00,67.88,67.92,67.87,67.91,17600.0,53.9948,54.0266,53.9868,54.0186,17600.0
2012-09-06 12:40:00,67.91,67.91,67.88,67.88,10700.0,54.0186,54.0186,53.9948,53.9948,10700.0
2012-09-06 12:50:00,67.89,67.92,67.89,67.89,16900.0,54.0027,54.0266,54.0027,54.0027,16900.0
2012-09-06 13:00:00,67.9,67.9,67.83,67.83,13700.0,54.0107,54.0107,53.955,53.955,13700.0
2012-09-06 13:10:00,67.83,67.83,67.71,67.71,17800.0,53.955,53.955,53.8595,53.8595,17800.0
2012-09-06 13:20:00,67.72,67.73,67.69,67.72,21800.0,53.8675,53.8754,53.8436,53.8675,21800.0
2012-09-06 13:30:00,67.71,67.74,67.71,67.73,19000.0,53.8595,53.8834,53.8595,53.8754,19000.0
2012-09-06 13:40:00,67.71,67.78,67.71,67.78,17200.0,53.8595,53.9152,53.8595,53.9152,17200.0
2012-09-06 13:50:00,67.77,67.81,67.76,67.8,18400.0,53.9073,53.9391,53.8993,53.9311,18400.0
2012-09-06 14:00:00,67.8,67.82,67.71,67.71,40500.0,53.9311,53.947,53.8595,53.8595,40500.0
2012-09-06 14:10:00,67.72,67.76,67.71,67.75,11400.0,53.8675,53.8993,53.8595,53.8913,11400.0
2012-09-06 14:20:00,67.75,67.76,67.73,67.73,31600.0,53.8913,53.8993,53.8754,53.8754,31600.0
2012-09-06 14:30:00,67.73,67.75,67.69,67.7,31400.0,53.8754,53.8913,53.8436,53.8516,31400.0
2012-09-06 14:40:00,67.71,67.74,67.7,67.73,30900.0,53.8595,53.8834,53.8516,53.8754,30900.0
2012-09-06 14:50:00,67.73,67.76,67.67,67.67,43100.0,53.8754,53.8993,53.8277,53.8277,43100.0
2012-09-06 15:00:00,67.67,67.68,67.64,67.67,34400.0,53.8277,53.8357,53.8039,53.8277,34400.0
2012-09-06 15:10:00,67.67,67.68,67.51,67.55,75400.0,53.8277,53.8357,53.7004,53.7323,75400.0
2012-09-06 15:20:00,67.54,67.57,67.54,67.56,46900.0,53.7243,53.7482,53.7243,53.7402,46900.0
2012-09-06 15:30:00,67.56,67.63,67.56,67.6,85100.0,53.7402,53.7959,53.7402,53.772,85100.0
2012-09-06 15:40:00,67.6,67.63,67.58,67.63,86200.0,53.772,53.7959,53.7561,53.7959,86200.0
2012-09-06 15:50:00,67.63,67.72,67.62,67.69,114300.0,53.7959,53.8675,53.7879,53.8436,114300.0
2012-09-07 09:30:00,67.7,67.77,67.56,67.62,51900.0,53.8516,53.9073,53.7402,53.7879,51900.0
2012-09-07 09:40:00,67.62,67.77,67.61,67.74,41800.0,53.7879,53.9073,53.78,53.8834,41800.0
2012-09-07 09:50:00,67.75,67.75,67.64,67.69,42400.0,53.8913,53.8913,53.8039,53.8436,42400.0
2012-09-07 10:00:00,67.71,67.71,67.57,67.63,40700.0,53.8595,53.8595,53.7482,53.7959,40700.0
2012-09-07 10:10:00,67.63,67.64,67.41,67.56,80700.0,53.7959,53.8039,53.6209,53.7402,80700.0
2012-09-07 10:20:00,67.57,67.62,67.38,67.39,28900.0,53.7482,53.7879,53.597,53.605,28900.0
2012-09-07 10:30:00,67.39,67.45,67.29,67.35,35200.0,53.605,53.6527,53.5254,53.5732,35200.0
2012-09-07 10:40:00,67.34,67.39,67.3,67.3,26100.0,53.5652,53.605,53.5334,53.5334,26100.0
2012-09-07 10:50:00,67.33,67.35,67.24,67.27,56000.0,53.5573,53.5732,53.4857,53.5095,56000.0
2012-09-07 11:00:00,67.28,67.34,67.25,67.3,40300.0,53.5175,53.5652,53.4936,53.5334,40300.0
2012-09-07 11:10:00,67.3,67.32,67.17,67.2,21400.0,53.5334,53.5493,53.43,53.4539,21400.0
2012-09-07 11:20:00,67.2,67.34,67.2,67.3,17900.0,53.4539,53.5652,53.4539,53.5334,17900.0
2012-09-07 11:30:00,67.3,67.32,67.25,67.27,18100.0,53.5334,53.5493,53.4936,53.5095,18100.0
2012-09-07 11:40:00,67.27,67.31,67.25,67.31,11400.0,53.5095,53.5414,53.4936,53.5414,11400.0
2012-09-07 11:50:00,67.3,67.36,67.28,67.36,23200.0,53.5334,53.5811,53.5175,53.5811,23200.0
2012-09-07 12:00:00,67.36,67.41,67.36,67.4,16200.0,53.5811,53.6209,53.5811,53.6129,16200.0
2012-09-07 12:10:00,67.41,67.41,67.36,67.39,14800.0,53.6209,53.6209,53.5811,53.605,14800.0
2012-09-07 12:20:00,67.4,67.42,67.36,67.38,22800.0,53.6129,53.6289,53.5811,53.597,22800.0
2012-09-07 12:30:00,67.38,67.43,67.38,67.4,16700.0,53.597,53.6368,53.597,53.6129,16700.0
2012-09-07 12:40:00,67.4,67.49,67.38,67.38,17700.0,53.6129,53.6845,53.597,53.597,17700.0
2012-09-07 12:50:00,67.39,67.4,67.37,67.4,8500.0,53.605,53.6129,53.5891,53.6129,8500.0
2012-09-07 13:00:00,67.4,67.4,67.22,67.26,46000.0,53.6129,53.6129,53.4698,53.5016,46000.0
2012-09-07 13:10:00,67.23,67.25,67.14,67.18,35100.0,53.4777,53.4936,53.4061,53.4379,35100.0
2012-09-07 13:20:00,67.18,67.2,67.13,67.2,32700.0,53.4379,53.4539,53.3982,53.4539,32700.0
2012-09-07 13:30:00,67.19,67.26,67.18,67.24,15900.0,53.4459,53.5016,53.4379,53.4857,15900.0
2012-09-07 13:40:00,67.25,67.3,67.21,67.28,17100.0,53.4936,53.5334,53.4618,53.5175,17100.0
2012-09-07 13:50:00,67.29,67.3,67.25,67.28,15300.0,53.5254,53.5334,53.4936,53.5175,15300.0
2012-09-07 14:00:00,67.28,67.34,67.28,67.33,17100.0,53.5175,53.5652,53.5175,53.5573,17100.0
2012-09-07 14:10:00,67.33,67.43,67.33,67.42,11900.0,53.5573,53.6368,53.5573,53.6289,11900.0
2012-09-07 14:20:00,67.43,67.45,67.41,67.43,16700.0,53.6368,53.6527,53.6209,53.6368,16700.0
2012-09-07 14:30:00,67.44,67.45,67.31,67.33,30200.0,53.6448,53.6527,53.5414,53.5573,30200.0
2012-09-07 14:40:00,67.34,67.36,67.32,67.36,19300.0,53.5652,53.5811,53.5493,53.5811,19300.0
2012-09-07 14:50:00,67.36,67.37,67.24,67.24,49600.0,53.5811,53.5891,53.4857,53.4857,49600.0
2012-09-07 15:00:00,67.23,67.37,67.23,67.34,20200.0,53.4777,53.5891,53.4777,53.5652,20200.0
2012-09-07 15:10:00,67.35,67.36,67.3,67.34,15000.0,53.5732,53.5811,53.5334,53.5652,15000.0
2012-09-07 15:20:00,67.33,67.34,67.28,67.3,21500.0,53.5573,53.5652,53.5175,53.5334,21500.0
2012-09-07 15:30:00,67.3,67.31,67.29,67.3,50400.0,53.5334,53.5414,53.5254,53.5334,50400.0
2012-09-07 15:40:00,67.3,67.32,67.26,67.31,68600.0,53.5334,53.5493,53.5016,53.5414,68600.0
2012-09-07 15:50:00,67.3,67.36,67.29,67.36,80700.0,53.5334,53.5811,53.5254,53.5811,80700.0
2012-09-10 09:30:00,67.4,67.4,66.98,67.0,49800.0,53.6129,53.6129,53.2789,53.2948,49800.0
2012-09-10 09:40:00,66.99,67.03,66.87,67.0,25300.0,53.2868,53.3186,53.1914,53.2948,25300.0
2012-09-10 09:50:00,67.0,67.21,66.98,67.17,22000.0,53.2948,53.4618,53.2789,53.43,22000.0
2012-09-10 10:00:00,67.18,67.25,67.01,67.12,42400.0,53.4379,53.4936,53.3027,53.3902,42400.0
2012-09-10 10:10:00,67.12,67.26,67.06,67.24,19500.0,53.3902,53.5016,53.3425,53.4857,19500.0
2012-09-10 10:20:00,67.25,67.31,67.23,67.28,35200.0,53.4936,53.5414,53.4777,53.5175,35200.0
2012-09-10 10:30:00,67.28,67.3,67.23,67.26,17800.0,53.5175,53.5334,53.4777,53.5016,17800.0
2012-09-10 10:40:00,67.27,67.31,67.27,67.3,22700.0,53.5095,53.5414,53.5095,53.5334,22700.0
2012-09-10 10:50:00,67.3,67.31,67.28,67.28,31200.0,53.5334,53.5414,53.5175,53.5175,31200.0
2012-09-10 11:00:00,67.28,67.35,67.27,67.33,21700.0,53.5175,53.5732,53.5095,53.5573,21700.0
2012-09-10 11:10:00,67.33,67.33,67.28,67.3,17700.0,53.5573,53.5573,53.5175,53.5334,17700.0
2012-09-10 11:20:00,67.32,67.34,67.29,67.3,18700.0,53.5493,53.5652,53.5254,53.5334,18700.0
2012-09-10 11:30:00,67.3,67.39,67.3,67.38,12700.0,53.5334,53.605,53.5334,53.597,12700.0
2012-09-10 11:40:00,67.39,67.41,67.31,67.35,26200.0,53.605,53.6209,53.5414,53.5732,26200.0
2012-09-10 11:50:00,67.36,67.38,67.33,67.34,19000.0,53.5811,53.597,53.5573,53.5652,19000.0
2012-09-10 12:00:00,67.34,67.35,67.29,67.31,14500.0,53.5652,53.5732,53.5254,53.5414,14500.0
2012-09-10 12:10:00,67.3,67.32,67.29,67.3,11300.0,53.5334,53.5493,53.5254,53.5334,11300.0
2012-09-10 12:20:00,67.3,67.31,67.27,67.28,11200.0,53.5334,53.5414,53.5095,53.5175,11200.0
2012-09-10 12:30:00,67.27,67.31,67.27,67.27,12500.0,53.5095,53.5414,53.5095,53.5095,12500.0
2012-09-10 12:40:00,67.28,67.29,67.24,67.29,18100.0,53.5175,53.5254,53.4857,53.5254,18100.0
2012-09-10 12:50:00,67.29,67.33,67.27,67.33,19100.0,53.5254,53.5573,53.5095,53.5573,19100.0
2012-09-10 13:00:00,67.33,67.34,67.28,67.31,14700.0,53.5573,53.5652,53.5175,53.5414,14700.0
2012-09-10 13:10:00,67.31,67.32,67.3,67.31,62500.0,53.5414,53.5493,53.5334,53.5414,62500.0
2012-09-10 13:20:00,67.31,67.35,67.24,67.25,188200.0,53.5414,53.5732,53.4857,53.4936,188200.0
2012-09-10 13:30:00,67.25,67.26,67.14,67.14,35700.0,53.4936,53.5016,53.4061,53.4061,35700.0
2012-09-10 13:40:00,67.12,67.14,67.1,67.13,22200.0,53.3902,53.4061,53.3743,53.3982,22200.0
2012-09-10 13:50:00,67.14,67.16,67.14,67.15,20000.0,53.4061,53.422,53.4061,53.4141,20000.0
2012-09-10 14:00:00,67.14,67.22,67.14,67.21,21100.0,53.4061,53.4698,53.4061,53.4618,21100.0
2012-09-10 14:10:00,67.21,67.23,67.18,67.22,20300.0,53.4618,53.4777,53.4379,53.4698,20300.0
2012-09-10 14:20:00,67.23,67.27,67.22,67.27,18300.0,53.4777,53.5095,53.4698,53.5095,18300.0
2012-09-10 14:30:00,67.26,67.3,67.24,67.24,23800.0,53.5016,53.5334,53.4857,53.4857,23800.0
2012-09-10 14:40:00,67.25,67.29,67.22,67.27,27200.0,53.4936,53.5254,53.4698,53.5095,27200.0
2012-09-10 14:50:00,67.27,67.3,67.24,67.24,38900.0,53.5095,53.5334,53.4857,53.4857,38900.0
2012-09-10 15:00:00,67.25,67.3,67.24,67.29,20700.0,53.4936,53.5334,53.4857,53.5254,20700.0
2012-09-10 15:10:00,67.3,67.3,67.21,67.21,30700.0,53.5334,53.5334,53.4618,53.4618,30700.0
2012-09-10 15:20:00,67.22,67.27,67.19,67.26,58400.0,53.4698,53.5095,53.4459,53.5016,58400.0
2012-09-10 15:30:00,67.25,67.27,67.22,67.22,38000.0,53.4936,53.5095,53.4698,53.4698,38000.0
2012-09-10 15:40:00,67.22,67.23,67.09,67.13,73800.0,53.4698,53.4777,53.3664,53.3982,73800.0
2012-09-10 15:50:00,67.13,67.17,67.02,67.06,150300.0,53.3982,53.43,53.3107,53.3425,150300.0
2012-09-11 09:30:00,67.16,67.16,66.94,67.06,27800.0,53.422,53.422,53.247,53.3425,27800.0
2012-09-11 09:40:00,67.07,67.3,67.05,67.3,22100.0,53.3504,53.5334,53.3345,53.5334,22100.0
2012-09-11 09:50:00,67.31,67.4,67.27,67.36,22800.0,53.5414,53.6129,53.5095,53.5811,22800.0
2012-09-11 10:00:00,67.35,67.37,67.11,67.11,38400.0,53.5732,53.5891,53.3823,53.3823,38400.0
2012-09-11 10:10:00,67.1,67.22,67.1,67.15,21200.0,53.3743,53.4698,53.3743,53.4141,21200.0
2012-09-11 10:20:00,67.16,67.21,67.15,67.15,22400.0,53.422,53.4618,53.4141,53.4141,22400.0
2012-09-11 10:30:00,67.17,67.21,67.15,67.16,42800.0,53.43,53.4618,53.4141,53.422,42800.0
2012-09-11 10:40:00,67.16,67.29,67.16,67.28,13600.0,53.422,53.5254,53.422,53.5175,13600.0
2012-09-11 10:50:00,67.28,67.28,67.2,67.22,31700.0,53.5175,53.5175,53.4539,53.4698,31700.0
2012-09-11 11:00:00,67.22,67.37,67.21,67.36,23600.0,53.4698,53.5891,53.4618,53.5811,23600.0
2012-09-11 11:10:00,67.36,67.43,67.36,67.43,20300.0,53.5811,53.6368,53.5811,53.6368,20300.0
2012-09-11 11:20:00,67.45,67.48,67.41,67.46,26900.0,53.6527,53.6766,53.6209,53.6607,26900.0
2012-09-11 11:30:00,67.46,67.47,67.4,67.42,14400.0,53.6607,53.6686,53.6129,53.6289,14400.0
2012-09-11 11:40:00,67.42,67.43,67.38,67.38,15800.0,53.6289,53.6368,53.597,53.597,15800.0
2012-09-11 11:50:00,67.37,67.37,67.25,67.26,19600.0,53.5891,53.5891,53.4936,53.5016,19600.0
2012-09-11 12:00:00,67.26,67.32,67.23,67.28,18700.0,53.5016,53.5493,53.4777,53.5175,18700.0
2012-09-11 12:10:00,67.28,67.28,67.18,67.27,17400.0,53.5175,53.5175,53.4379,53.5095,17400.0
2012-09-11 12:20:00,67.29,67.36,67.28,67.36,11600.0,53.5254,53.5811,53.5175,53.5811,11600.0
2012-09-11 12:30:00,67.36,67.37,67.32,67.34,11500.0,53.5811,53.5891,53.5493,53.5652,11500.0
2012-09-11 12:40:00,67.34,67.35,67.32,67.34,17100.0,53.5652,53.5732,53.5493,53.5652,17100.0
2012-09-11 12:50:00,67.34,67.34,67.24,67.33,21800.0,53.5652,53.5652,53.4857,53.5573,21800.0
2012-09-11 13:00:00,67.33,67.36,67.31,67.36,17700.0,53.5573,53.5811,53.5414,53.5811,17700.0
2012-09-11 13:10:00,67.35,67.45,67.33,67.44,13000.0,53.5732,53.6527,53.5573,53.6448,13000.0
2012-09-11 13:20:00,67.46,67.46,67.4,67.44,15000.0,53.6607,53.6607,53.6129,53.6448,15000.0
2012-09-11 13:30:00,67.43,67.44,67.41,67.44,10800.0,53.6368,53.6448,53.6209,53.6448,10800.0
2012-09-11 13:40:00,67.45,67.53,67.44,67.51,13300.0,53.6527,53.7164,53.6448,53.7004,13300.0
2012-09-11 13:50:00,67.51,67.51,67.46,67.46,14700.0,53.7004,53.7004,53.6607,53.6607,14700.0
2012-09-11 14:00:00,67.46,67.48,67.37,67.39,21600.0,53.6607,53.6766,53.5891,53.605,21600.0
2012-09-11 14:10:00,67.39,67.42,67.37,67.4,16800.0,53.605,53.6289,53.5891,53.6129,16800.0
2012-09-11 14:20:00,67.41,67.42,67.36,67.37,35300.0,53.6209,53.6289,53.5811,53.5891,35300.0
2012-09-11 14:30:00,67.38,67.43,67.38,67.42,16100.0,53.597,53.6368,53.597,53.6289,16100.0
2012-09-11 14:40:00,67.43,67.45,67.36,67.37,24100.0,53.6368,53.6527,53.5811,53.5891,24100.0
2012-09-11 14:50:00,67.35,67.4,67.34,67.38,34500.0,53.5732,53.6129,53.5652,53.597,34500.0
2012-09-11 15:00:00,67.37,67.39,67.34,67.34,25500.0,53.5891,53.605,53.5652,53.5652,25500.0
2012-09-11 15:10:00,67.33,67.36,67.33,67.36,27800.0,53.5573,53.5811,53.5573,53.5811,27800.0
2012-09-11 15:20:00,67.35,67.39,67.34,67.39,35800.0,53.5732,53.605,53.5652,53.605,35800.0
2012-09-11 15:30:00,67.38,67.41,67.36,67.39,36800.0,53.597,53.6209,53.5811,53.605,36800.0
2012-09-11 15:40:00,67.4,67.42,67.29,67.37,35600.0,53.6129,53.6289,53.5254,53.5891,35600.0
2012-09-11 15:50:00,67.37,67.43,67.34,67.42,60900.0,53.5891,53.6368,53.5652,53.6289,60900.0
2012-09-12 09:30:00,67.77,68.08,67.57,68.02,49100.0,53.9073,54.1538,53.7482,54.1061,49100.0
2012-09-12 09:40:00,68.02,68.11,67.98,68.1,27300.0,54.1061,54.1777,54.0743,54.1698,27300.0
2012-09-12 09:50:00,68.07,68.19,68.05,68.15,53200.0,54.1459,54.2413,54.13,54.2095,53200.0
2012-09-12 10:00:00,68.13,68.23,68.13,68.23,34600.0,54.1936,54.2732,54.1936,54.2732,34600.0
2012-09-12 10:10:00,68.25,68.27,68.17,68.17,38900.0,54.2891,54.305,54.2254,54.2254,38900.0
2012-09-12 10:20:00,68.16,68.18,68.02,68.02,32000.0,54.2175,54.2334,54.1061,54.1061,32000.0
2012-09-12 10:30:00,68.01,68.03,67.89,67.89,41000.0,54.0982,54.1141,54.0027,54.0027,41000.0
2012-09-12 10:40:00,67.87,67.87,67.75,67.75,42600.0,53.9868,53.9868,53.8913,53.8913,42600.0
2012-09-12 10:50:00,67.75,67.97,67.75,67.97,45300.0,53.8913,54.0663,53.8913,54.0663,45300.0
2012-09-12 11:00:00,67.96,68.01,67.96,68.01,20300.0,54.0584,54.0982,54.0584,54.0982,20300.0
2012-09-12 11:10:00,68.0,68.01,67.96,67.98,25800.0,54.0902,54.0982,54.0584,54.0743,25800.0
2012-09-12 11:20:00,67.99,68.01,67.98,67.98,34800.0,54.0823,54.0982,54.0743,54.0743,34800.0
2012-09-12 11:30:00,67.98,68.0,67.91,67.91,25900.0,54.0743,54.0902,54.0186,54.0186,25900.0
2012-09-12 11:40:00,67.9,67.91,67.78,67.81,21300.0,54.0107,54.0186,53.9152,53.9391,21300.0
2012-09-12 11:50:00,67.8,67.82,67.74,67.74,15300.0,53.9311,53.947,53.8834,53.8834,15300.0
2012-09-12 12:00:00,67.76,67.77,67.74,67.75,18200.0,53.8993,53.9073,53.8834,53.8913,18200.0
2012-09-12 12:10:00,67.75,67.77,67.68,67.77,36000.0,53.8913,53.9073,53.8357,53.9073,36000.0
2012-09-12 12:20:00,67.78,67.9,67.78,67.9,15600.0,53.9152,54.0107,53.9152,54.0107,15600.0
2012-09-12 12:30:00,67.9,67.93,67.84,67.93,18500.0,54.0107,54.0345,53.9629,54.0345,18500.0
2012-09-12 12:40:00,67.93,67.93,67.89,67.9,11100.0,54.0345,54.0345,54.0027,54.0107,11100.0
2012-09-12 12:50:00,67.9,67.94,67.89,67.91,15300.0,54.0107,54.0425,54.0027,54.0186,15300.0
2012-09-12 13:00:00,67.91,68.01,67.91,68.01,16400.0,54.0186,54.0982,54.0186,54.0982,16400.0
2012-09-12 13:10:00,68.0,68.01,67.93,67.95,20500.0,54.0902,54.0982,54.0345,54.0504,20500.0
2012-09-12 13:20:00,67.96,67.99,67.95,67.97,18300.0,54.0584,54.0823,54.0504,54.0663,18300.0
2012-09-12 13:30:00,67.97,67.98,67.94,67.94,12000.0,54.0663,54.0743,54.0425,54.0425,12000.0
2012-09-12 13:40:00,67.94,67.97,67.92,67.94,12700.0,54.0425,54.0663,54.0266,54.0425,12700.0
2012-09-12 13:50:00,67.93,67.94,67.85,67.88,20000.0,54.0345,54.0425,53.9709,53.9948,20000.0
2012-09-12 14:00:00,67.89,67.94,67.86,67.94,7600.0,54.0027,54.0425,53.9788,54.0425,7600.0
2012-09-12 14:10:00,67.94,67.98,67.89,67.89,19800.0,54.0425,54.0743,54.0027,54.0027,19800.0
2012-09-12 14:20:00,67.89,67.92,67.86,67.89,13000.0,54.0027,54.0266,53.9788,54.0027,13000.0
2012-09-12 14:30:00,67.9,67.92,67.85,67.86,24700.0,54.0107,54.0266,53.9709,53.9788,24700.0
2012-09-12 14:40:00,67.85,67.89,67.81,67.86,19500.0,53.9709,54.0027,53.9391,53.9788,19500.0
2012-09-12 14:50:00,67.86,67.91,67.86,67.87,16500.0,53.9788,54.0186,53.9788,53.9868,16500.0
2012-09-12 15:00:00,67.87,67.88,67.75,67.78,26700.0,53.9868,53.9948,53.8913,53.9152,26700.0
2012-09-12 15:10:00,67.78,67.8,67.72,67.8,25700.0,53.9152,53.9311,53.8675,53.9311,25700.0
2012-09-12 15:20:00,67.79,67.93,67.76,67.93,27300.0,53.9232,54.0345,53.8993,54.0345,27300.0
2012-09-12 15:30:00,67.92,67.93,67.83,67.9,45600.0,54.0266,54.0345,53.955,54.0107,45600.0
2012-09-12 15:40:00,67.9,67.92,67.85,67.87,56100.0,54.0107,54.0266,53.9709,53.9868,56100.0
2012-09-12 15:50:00,67.85,67.93,67.85,67.93,92200.0,53.9709,54.0345,53.9709,54.0345,92200.0
2012-09-13 09:30:00,66.77,67.05,66.6,66.7,154800.0,53.1118,53.3345,52.9766,53.0561,154800.0
2012-09-13 09:40:00,66.7,66.72,66.16,66.16,94900.0,53.0561,53.072,52.6266,52.6266,94900.0
2012-09-13 09:50:00,66.19,66.21,65.84,65.96,101800.0,52.6505,52.6664,52.3721,52.4675,101800.0
2012-09-13 10:00:00,65.95,66.11,65.87,65.91,82700.0,52.4595,52.5868,52.3959,52.4277,82700.0
2012-09-13 10:10:00,65.87,65.99,65.83,65.86,91900.0,52.3959,52.4914,52.3641,52.388,91900.0
2012-09-13 10:20:00,65.88,65.89,65.63,65.66,143100.0,52.4039,52.4118,52.205,52.2289,143100.0
2012-09-13 10:30:00,65.67,65.72,65.52,65.53,67800.0,52.2368,52.2766,52.1175,52.1255,67800.0
2012-09-13 10:40:00,65.52,65.77,65.45,65.69,99600.0,52.1175,52.3164,52.0618,52.2527,99600.0
2012-09-13 10:50:00,65.71,65.78,65.61,65.68,58600.0,52.2686,52.3243,52.1891,52.2448,58600.0
2012-09-13 11:00:00,65.7,65.95,65.69,65.77,64500.0,52.2607,52.4595,52.2527,52.3164,64500.0
2012-09-13 11:10:00,65.77,65.85,65.71,65.79,50100.0,52.3164,52.38,52.2686,52.3323,50100.0
2012-09-13 11:20:00,65.79,65.92,65.76,65.9,51000.0,52.3323,52.4357,52.3084,52.4198,51000.0
2012-09-13 11:30:00,65.91,66.0,65.89,66.0,32900.0,52.4277,52.4993,52.4118,52.4993,32900.0
2012-09-13 11:40:00,65.99,66.03,65.97,65.97,31200.0,52.4914,52.5232,52.4755,52.4755,31200.0
2012-09-13 11:50:00,65.97,65.99,65.86,65.88,39500.0,52.4755,52.4914,52.388,52.4039,39500.0
2012-09-13 12:00:00,65.89,65.91,65.87,65.91,23600.0,52.4118,52.4277,52.3959,52.4277,23600.0
2012-09-13 12:10:00,65.9,65.91,65.72,65.74,41000.0,52.4198,52.4277,52.2766,52.2925,41000.0
2012-09-13 12:20:00,65.75,65.94,65.74,65.83,68300.0,52.3005,52.4516,52.2925,52.3641,68300.0
2012-09-13 12:30:00,65.82,66.46,65.79,66.11,62400.0,52.3561,52.8652,52.3323,52.5868,62400.0
2012-09-13 12:40:00,66.1,66.42,66.03,66.03,62400.0,52.5789,52.8334,52.5232,52.5232,62400.0
2012-09-13 12:50:00,66.03,66.14,66.0,66.05,70400.0,52.5232,52.6107,52.4993,52.5391,70400.0
2012-09-13 13:00:00,66.05,66.22,65.88,65.91,87300.0,52.5391,52.6743,52.4039,52.4277,87300.0
2012-09-13 13:10:00,65.9,66.09,65.85,66.09,49000.0,52.4198,52.5709,52.38,52.5709,49000.0
2012-09-13 13:20:00,66.08,66.26,66.05,66.26,87700.0,52.563,52.7061,52.5391,52.7061,87700.0
2012-09-13 13:30:00,66.26,66.37,66.25,66.34,87200.0,52.7061,52.7936,52.6982,52.7698,87200.0
2012-09-13 13:40:00,66.34,66.38,66.29,66.34,54000.0,52.7698,52.8016,52.73,52.7698,54000.0
2012-09-13 13:50:00,66.32,66.43,66.31,66.4,45200.0,52.7539,52.8414,52.7459,52.8175,45200.0
2012-09-13 14:00:00,66.41,66.58,66.37,66.55,48200.0,52.8255,52.9607,52.7936,52.9368,48200.0
2012-09-13 14:10:00,66.54,66.66,66.54,66.63,52400.0,52.9289,53.0243,52.9289,53.0005,52400.0
2012-09-13 14:20:00,66.63,66.9,66.62,66.8,64200.0,53.0005,53.2152,52.9925,53.1357,64200.0
2012-09-13 14:30:00,66.8,66.8,66.64,66.66,58800.0,53.1357,53.1357,53.0084,53.0243,58800.0
2012-09-13 14:40:00,66.65,66.76,66.64,66.71,45300.0,53.0164,53.1039,53.0084,53.0641,45300.0
2012-09-13 14:50:00,66.7,66.76,66.66,66.69,58700.0,53.0561,53.1039,53.0243,53.0482,58700.0
2012-09-13 15:00:00,66.7,66.78,66.64,66.78,51100.0,53.0561,53.1198,53.0084,53.1198,51100.0
2012-09-13 15:10:00,66.8,66.88,66.78,66.83,43700.0,53.1357,53.1993,53.1198,53.1595,43700.0
2012-09-13 15:20:00,66.82,66.89,66.8,66.87,67600.0,53.1516,53.2073,53.1357,53.1914,67600.0
2012-09-13 15:30:00,66.87,67.12,66.87,67.12,96900.0,53.1914,53.3902,53.1914,53.3902,96900.0
2012-09-13 15:40:00,67.11,67.29,67.08,67.14,144700.0,53.3823,53.5254,53.3584,53.4061,144700.0
2012-09-13 15:50:00,67.13,67.14,66.88,67.01,159900.0,53.3982,53.4061,53.1993,53.3027,159900.0
2012-09-14 09:30:00,66.91,67.13,66.59,67.03,71000.0,53.2232,53.3982,52.9686,53.3186,71000.0
2012-09-14 09:40:00,67.06,67.23,66.97,66.97,52200.0,53.3425,53.4777,53.2709,53.2709,52200.0
2012-09-14 09:50:00,66.97,66.99,66.78,66.87,75900.0,53.2709,53.2868,53.1198,53.1914,75900.0
2012-09-14 10:00:00,66.89,66.95,66.85,66.88,53500.0,53.2073,53.255,53.1754,53.1993,53500.0
2012-09-14 10:10:00,66.88,67.06,66.85,67.02,84100.0,53.1993,53.3425,53.1754,53.3107,84100.0
2012-09-14 10:20:00,67.02,67.15,66.93,66.95,62000.0,53.3107,53.4141,53.2391,53.255,62000.0
2012-09-14 10:30:00,66.94,66.97,66.91,66.96,78700.0,53.247,53.2709,53.2232,53.2629,78700.0
2012-09-14 10:40:00,66.95,66.95,66.79,66.81,60800.0,53.255,53.255,53.1277,53.1436,60800.0
2012-09-14 10:50:00,66.8,66.81,66.55,66.56,79200.0,53.1357,53.1436,52.9368,52.9448,79200.0
2012-09-14 11:00:00,66.57,66.64,66.56,66.61,41000.0,52.9527,53.0084,52.9448,52.9845,41000.0
2012-09-14 11:10:00,66.62,66.65,66.47,66.5,57500.0,52.9925,53.0164,52.8732,52.897,57500.0
2012-09-14 11:20:00,66.5,66.52,66.44,66.45,77000.0,52.897,52.913,52.8493,52.8573,77000.0
2012-09-14 11:30:00,66.45,66.46,66.4,66.42,44700.0,52.8573,52.8652,52.8175,52.8334,44700.0
2012-09-14 11:40:00,66.41,66.5,66.41,66.43,39200.0,52.8255,52.897,52.8255,52.8414,39200.0
2012-09-14 11:50:00,66.44,66.44,66.33,66.39,37400.0,52.8493,52.8493,52.7618,52.8095,37400.0
2012-09-14 12:00:00,66.38,66.39,66.35,66.37,45900.0,52.8016,52.8095,52.7777,52.7936,45900.0
2012-09-14 12:10:00,66.37,66.4,66.35,66.37,41300.0,52.7936,52.8175,52.7777,52.7936,41300.0
2012-09-14 12:20:00,66.38,66.42,66.36,66.38,40300.0,52.8016,52.8334,52.7857,52.8016,40300.0
2012-09-14 12:30:00,66.38,66.39,66.3,66.36,50600.0,52.8016,52.8095,52.738,52.7857,50600.0
2012-09-14 12:40:00,66.35,66.38,66.34,66.38,24900.0,52.7777,52.8016,52.7698,52.8016,24900.0
2012-09-14 12:50:00,66.38,66.45,66.36,66.37,28500.0,52.8016,52.8573,52.7857,52.7936,28500.0
2012-09-14 13:00:00,66.37,66.43,66.37,66.39,25500.0,52.7936,52.8414,52.7936,52.8095,25500.0
2012-09-14 13:10:00,66.4,66.42,66.37,66.39,22100.0,52.8175,52.8334,52.7936,52.8095,22100.0
2012-09-14 13:20:00,66.38,66.38,66.22,66.24,22300.0,52.8016,52.8016,52.6743,52.6902,22300.0
2012-09-14 13:30:00,66.24,66.31,66.24,66.29,22600.0,52.6902,52.7459,52.6902,52.73,22600.0
2012-09-14 13:40:00,66.3,66.39,66.29,66.39,27200.0,52.738,52.8095,52.73,52.8095,27200.0
2012-09-14 13:50:00,66.38,66.48,66.34,66.47,35600.0,52.8016,52.8811,52.7698,52.8732,35600.0
2012-09-14 14:00:00,66.47,66.54,66.45,66.45,38500.0,52.8732,52.9289,52.8573,52.8573,38500.0
2012-09-14 14:10:00,66.45,66.5,66.37,66.38,25100.0,52.8573,52.897,52.7936,52.8016,25100.0
2012-09-14 14:20:00,66.38,66.4,66.31,66.32,31700.0,52.8016,52.8175,52.7459,52.7539,31700.0
2012-09-14 14:30:00,66.31,66.31,66.26,66.27,42500.0,52.7459,52.7459,52.7061,52.7141,42500.0
2012-09-14 14:40:00,66.28,66.28,66.18,66.21,32800.0,52.722,52.722,52.6425,52.6664,32800.0
2012-09-14 14:50:00,66.22,66.32,66.16,66.26,62300.0,52.6743,52.7539,52.6266,52.7061,62300.0
2012-09-14 15:00:00,66.27,66.27,66.09,66.11,57900.0,52.7141,52.7141,52.5709,52.5868,57900.0
2012-09-14 15:10:00,66.1,66.11,66.0,66.05,59500.0,52.5789,52.5868,52.4993,52.5391,59500.0
2012-09-14 15:20:00,66.05,66.06,65.9,65.95,90100.0,52.5391,52.547,52.4198,52.4595,90100.0
2012-09-14 15:30:00,65.95,66.13,65.93,66.11,99600.0,52.4595,52.6027,52.4436,52.5868,99600.0
2012-09-14 15:40:00,66.11,66.18,66.04,66.11,103800.0,52.5868,52.6425,52.5311,52.5868,103800.0
2012-09-14 15:50:00,66.1,66.33,66.1,66.33,165500.0,52.5789,52.7618,52.5789,52.7618,165500.0
2012-09-17 09:30:00,66.15,66.48,66.04,66.48,53500.0,52.6186,52.8811,52.5311,52.8811,53500.0
2012-09-17 09:40:00,66.47,66.49,66.3,66.3,39400.0,52.8732,52.8891,52.738,52.738,39400.0
2012-09-17 09:50:00,66.3,66.5,66.29,66.4,46100.0,52.738,52.897,52.73,52.8175,46100.0
2012-09-17 10:00:00,66.4,66.57,66.39,66.57,88600.0,52.8175,52.9527,52.8095,52.9527,88600.0
2012-09-17 10:10:00,66.55,66.7,66.51,66.53,58400.0,52.9368,53.0561,52.905,52.9209,58400.0
2012-09-17 10:20:00,66.53,66.53,66.3,66.31,43700.0,52.9209,52.9209,52.738,52.7459,43700.0
2012-09-17 10:30:00,66.29,66.33,66.2,66.25,41200.0,52.73,52.7618,52.6584,52.6982,41200.0
2012-09-17 10:40:00,66.25,66.28,66.21,66.26,42800.0,52.6982,52.722,52.6664,52.7061,42800.0
2012-09-17 10:50:00,66.29,66.29,66.18,66.18,35500.0,52.73,52.73,52.6425,52.6425,35500.0
2012-09-17 11:00:00,66.18,66.31,66.18,66.3,45500.0,52.6425,52.7459,52.6425,52.738,45500.0
2012-09-17 11:10:00,66.3,66.33,66.18,66.18,44700.0,52.738,52.7618,52.6425,52.6425,44700.0
2012-09-17 11:20:00,66.19,66.19,66.01,66.04,41700.0,52.6505,52.6505,52.5073,52.5311,41700.0
2012-09-17 11:30:00,66.05,66.11,66.03,66.09,35200.0,52.5391,52.5868,52.5232,52.5709,35200.0
2012-09-17 11:40:00,66.09,66.23,66.08,66.23,28800.0,52.5709,52.6823,52.563,52.6823,28800.0
2012-09-17 11:50:00,66.22,66.33,66.22,66.28,20700.0,52.6743,52.7618,52.6743,52.722,20700.0
2012-09-17 12:00:00,66.28,66.38,66.19,66.37,36500.0,52.722,52.8016,52.6505,52.7936,36500.0
2012-09-17 12:10:00,66.37,66.39,66.33,66.34,19800.0,52.7936,52.8095,52.7618,52.7698,19800.0
2012-09-17 12:20:00,66.34,66.43,66.34,66.41,23800.0,52.7698,52.8414,52.7698,52.8255,23800.0
2012-09-17 12:30:00,66.41,66.43,66.37,66.41,18800.0,52.8255,52.8414,52.7936,52.8255,18800.0
2012-09-17 12:40:00,66.41,66.46,66.39,66.46,23900.0,52.8255,52.8652,52.8095,52.8652,23900.0
2012-09-17 12:50:00,66.46,66.48,66.41,66.46,20000.0,52.8652,52.8811,52.8255,52.8652,20000.0
2012-09-17 13:00:00,66.46,66.5,66.46,66.48,23500.0,52.8652,52.897,52.8652,52.8811,23500.0
2012-09-17 13:10:00,66.49,66.55,66.49,66.51,28400.0,52.8891,52.9368,52.8891,52.905,28400.0
2012-09-17 13:20:00,66.52,66.53,66.43,66.49,29000.0,52.913,52.9209,52.8414,52.8891,29000.0
2012-09-17 13:30:00,66.49,66.56,66.48,66.54,26500.0,52.8891,52.9448,52.8811,52.9289,26500.0
2012-09-17 13:40:00,66.54,66.55,66.5,66.53,17200.0,52.9289,52.9368,52.897,52.9209,17200.0
2012-09-17 13:50:00,66.53,66.55,66.43,66.45,42900.0,52.9209,52.9368,52.8414,52.8573,42900.0
2012-09-17 14:00:00,66.44,66.49,66.36,66.39,42100.0,52.8493,52.8891,52.7857,52.8095,42100.0
2012-09-17 14:10:00,66.4,66.51,66.39,66.48,45600.0,52.8175,52.905,52.8095,52.8811,45600.0
2012-09-17 14:20:00,66.5,66.56,66.45,66.47,25200.0,52.897,52.9448,52.8573,52.8732,25200.0
2012-09-17 14:30:00,66.47,66.48,66.36,66.45,33100.0,52.8732,52.8811,52.7857,52.8573,33100.0
2012-09-17 14:40:00,66.47,66.47,66.4,66.45,29500.0,52.8732,52.8732,52.8175,52.8573,29500.0
2012-09-17 14:50:00,66.44,66.47,66.43,66.46,24400.0,52.8493,52.8732,52.8414,52.8652,24400.0
2012-09-17 15:00:00,66.47,66.48,66.4,66.42,35000.0,52.8732,52.8811,52.8175,52.8334,35000.0
2012-09-17 15:10:00,66.42,66.44,66.36,66.37,34200.0,52.8334,52.8493,52.7857,52.7936,34200.0
2012-09-17 15:20:00,66.37,66.37,66.31,66.31,80000.0,52.7936,52.7936,52.7459,52.7459,80000.0
2012-09-17 15:30:00,66.32,66.34,66.24,66.3,63800.0,52.7539,52.7698,52.6902,52.738,63800.0
2012-09-17 15:40:00,66.29,66.46,66.27,66.45,64200.0,52.73,52.8652,52.7141,52.8573,64200.0
2012-09-17 15:50:00,66.45,66.53,66.44,66.48,160100.0,52.8573,52.9209,52.8493,52.8811,160100.0
2012-09-18 09:30:00,66.39,66.48,66.06,66.23,65400.0,52.8095,52.8811,52.547,52.6823,65400.0
2012-09-18 09:40:00,66.23,66.28,66.12,66.25,69500.0,52.6823,52.722,52.5948,52.6982,69500.0
2012-09-18 09:50:00,66.24,66.52,66.23,66.36,71700.0,52.6902,52.913,52.6823,52.7857,71700.0
2012-09-18 10:00:00,66.39,66.43,66.15,66.21,37000.0,52.8095,52.8414,52.6186,52.6664,37000.0
2012-09-18 10:10:00,66.22,66.39,66.22,66.35,39700.0,52.6743,52.8095,52.6743,52.7777,39700.0
2012-09-18 10:20:00,66.34,66.41,66.34,66.4,35000.0,52.7698,52.8255,52.7698,52.8175,35000.0
2012-09-18 10:30:00,66.4,66.57,66.37,66.53,28000.0,52.8175,52.9527,52.7936,52.9209,28000.0
2012-09-18 10:40:00,66.53,66.55,66.35,66.41,49100.0,52.9209,52.9368,52.7777,52.8255,49100.0
2012-09-18 10:50:00,66.4,66.58,66.35,66.58,52100.0,52.8175,52.9607,52.7777,52.9607,52100.0
2012-09-18 11:00:00,66.58,66.71,66.58,66.7,46700.0,52.9607,53.0641,52.9607,53.0561,46700.0
2012-09-18 11:10:00,66.68,66.77,66.67,66.74,31700.0,53.0402,53.1118,53.0323,53.088,31700.0
2012-09-18 11:20:00,66.74,66.8,66.74,66.79,21100.0,53.088,53.1357,53.088,53.1277,21100.0
2012-09-18 11:30:00,66.79,66.8,66.67,66.71,24600.0,53.1277,53.1357,53.0323,53.0641,24600.0
2012-09-18 11:40:00,66.7,66.73,66.66,66.71,28400.0,53.0561,53.08,53.0243,53.0641,28400.0
2012-09-18 11:50:00,66.72,66.74,66.66,66.7,22300.0,53.072,53.088,53.0243,53.0561,22300.0
2012-09-18 12:00:00,66.71,66.71,66.67,66.68,18800.0,53.0641,53.0641,53.0323,53.0402,18800.0
2012-09-18 12:10:00,66.67,66.73,66.66,66.7,37400.0,53.0323,53.08,53.0243,53.0561,37400.0
2012-09-18 12:20:00,66.69,66.7,66.66,66.67,18500.0,53.0482,53.0561,53.0243,53.0323,18500.0
2012-09-18 12:30:00,66.68,66.7,66.65,66.7,36600.0,53.0402,53.0561,53.0164,53.0561,36600.0
2012-09-18 12:40:00,66.7,66.72,66.69,66.69,13300.0,53.0561,53.072,53.0482,53.0482,13300.0
2012-09-18 12:50:00,66.7,66.76,66.67,66.75,23300.0,53.0561,53.1039,53.0323,53.0959,23300.0
2012-09-18 13:00:00,66.75,66.76,66.67,66.72,28600.0,53.0959,53.1039,53.0323,53.072,28600.0
2012-09-18 13:10:00,66.71,66.76,66.69,66.74,30400.0,53.0641,53.1039,53.0482,53.088,30400.0
2012-09-18 13:20:00,66.74,66.76,66.73,66.74,31800.0,53.088,53.1039,53.08,53.088,31800.0
2012-09-18 13:30:00,66.75,66.75,66.66,66.68,29500.0,53.0959,53.0959,53.0243,53.0402,29500.0
2012-09-18 13:40:00,66.67,66.71,66.66,66.66,32000.0,53.0323,53.0641,53.0243,53.0243,32000.0
2012-09-18 13:50:00,66.67,66.67,66.65,66.66,25400.0,53.0323,53.0323,53.0164,53.0243,25400.0
2012-09-18 14:00:00,66.66,66.68,66.63,66.68,39000.0,53.0243,53.0402,53.0005,53.0402,39000.0
2012-09-18 14:10:00,66.67,66.72,66.66,66.7,42500.0,53.0323,53.072,53.0243,53.0561,42500.0
2012-09-18 14:20:00,66.69,66.72,66.67,66.72,30700.0,53.0482,53.072,53.0323,53.072,30700.0
2012-09-18 14:30:00,66.72,66.73,66.68,66.7,38900.0,53.072,53.08,53.0402,53.0561,38900.0
2012-09-18 14:40:00,66.71,66.78,66.7,66.75,50300.0,53.0641,53.1198,53.0561,53.0959,50300.0
2012-09-18 14:50:00,66.75,66.77,66.71,66.75,26000.0,53.0959,53.1118,53.0641,53.0959,26000.0
2012-09-18 15:00:00,66.75,66.83,66.72,66.79,29500.0,53.0959,53.1595,53.072,53.1277,29500.0
2012-09-18 15:10:00,66.78,66.86,66.75,66.77,26400.0,53.1198,53.1834,53.0959,53.1118,26400.0
2012-09-18 15:20:00,66.77,66.84,66.73,66.84,33300.0,53.1118,53.1675,53.08,53.1675,33300.0
2012-09-18 15:30:00,66.83,66.89,66.78,66.82,82100.0,53.1595,53.2073,53.1198,53.1516,82100.0
2012-09-18 15:40:00,66.82,66.88,66.76,66.88,58600.0,53.1516,53.1993,53.1039,53.1993,58600.0
2012-09-18 15:50:00,66.88,66.89,66.8,66.88,112000.0,53.1993,53.2073,53.1357,53.1993,112000.0
2012-09-19 09:30:00,66.89,66.97,66.65,66.7,109400.0,53.2073,53.2709,53.0164,53.0561,109400.0
2012-09-19 09:40:00,66.71,66.74,66.32,66.32,44400.0,53.0641,53.088,52.7539,52.7539,44400.0
2012-09-19 09:50:00,66.33,66.36,66.14,66.19,51100.0,52.7618,52.7857,52.6107,52.6505,51100.0
2012-09-19 10:00:00,66.2,66.59,66.2,66.48,62400.0,52.6584,52.9686,52.6584,52.8811,62400.0
2012-09-19 10:10:00,66.47,66.59,66.44,66.59,43200.0,52.8732,52.9686,52.8493,52.9686,43200.0
2012-09-19 10:20:00,66.6,66.61,66.46,66.47,51400.0,52.9766,52.9845,52.8652,52.8732,51400.0
2012-09-19 10:30:00,66.46,66.54,66.39,66.54,36100.0,52.8652,52.9289,52.8095,52.9289,36100.0
2012-09-19 10:40:00,66.56,66.67,66.53,66.65,50700.0,52.9448,53.0323,52.9209,53.0164,50700.0
2012-09-19 10:50:00,66.66,66.66,66.51,66.59,62700.0,53.0243,53.0243,52.905,52.9686,62700.0
2012-09-19 11:00:00,66.6,66.64,66.55,66.61,41000.0,52.9766,53.0084,52.9368,52.9845,41000.0
2012-09-19 11:10:00,66.6,66.6,66.55,66.59,30300.0,52.9766,52.9766,52.9368,52.9686,30300.0
2012-09-19 11:20:00,66.58,66.69,66.56,66.67,35500.0,52.9607,53.0482,52.9448,53.0323,35500.0
2012-09-19 11:30:00,66.67,66.67,66.61,66.64,28800.0,53.0323,53.0323,52.9845,53.0084,28800.0
2012-09-19 11:40:00,66.64,66.77,66.63,66.77,18400.0,53.0084,53.1118,53.0005,53.1118,18400.0
2012-09-19 11:50:00,66.77,66.79,66.71,66.73,24600.0,53.1118,53.1277,53.0641,53.08,24600.0
2012-09-19 12:00:00,66.72,66.74,66.67,66.7,21000.0,53.072,53.088,53.0323,53.0561,21000.0
2012-09-19 12:10:00,66.7,66.74,66.69,66.74,19200.0,53.0561,53.088,53.0482,53.088,19200.0
2012-09-19 12:20:00,66.74,66.89,66.73,66.89,31700.0,53.088,53.2073,53.08,53.2073,31700.0
2012-09-19 12:30:00,66.88,66.92,66.84,66.9,35700.0,53.1993,53.2311,53.1675,53.2152,35700.0
2012-09-19 12:40:00,66.91,66.91,66.88,66.9,19000.0,53.2232,53.2232,53.1993,53.2152,19000.0
2012-09-19 12:50:00,66.89,66.94,66.88,66.94,26400.0,53.2073,53.247,53.1993,53.247,26400.0
2012-09-19 13:00:00,66.94,66.98,66.92,66.96,23900.0,53.247,53.2789,53.2311,53.2629,23900.0
2012-09-19 13:10:00,66.95,66.98,66.93,66.93,18600.0,53.255,53.2789,53.2391,53.2391,18600.0
2012-09-19 13:20:00,66.93,66.96,66.88,66.96,20400.0,53.2391,53.2629,53.1993,53.2629,20400.0
2012-09-19 13:30:00,66.96,67.0,66.92,66.92,22700.0,53.2629,53.2948,53.2311,53.2311,22700.0
2012-09-19 13:40:00,66.91,67.0,66.9,66.91,39700.0,53.2232,53.2948,53.2152,53.2232,39700.0
2012-09-19 13:50:00,66.91,67.02,66.91,66.96,23100.0,53.2232,53.3107,53.2232,53.2629,23100.0
2012-09-19 14:00:00,66.96,66.99,66.94,66.95,25700.0,53.2629,53.2868,53.247,53.255,25700.0
2012-09-19 14:10:00,66.95,66.98,66.92,66.94,31000.0,53.255,53.2789,53.2311,53.247,31000.0
2012-09-19 14:20:00,66.95,67.06,66.94,67.01,27700.0,53.255,53.3425,53.247,53.3027,27700.0
2012-09-19 14:30:00,66.99,67.0,66.9,66.93,25700.0,53.2868,53.2948,53.2152,53.2391,25700.0
2012-09-19 14:40:00,66.92,66.95,66.91,66.95,23600.0,53.2311,53.255,53.2232,53.255,23600.0
2012-09-19 14:50:00,66.95,66.95,66.91,66.94,27300.0,53.255,53.255,53.2232,53.247,27300.0
2012-09-19 15:00:00,66.94,66.98,66.88,66.95,39700.0,53.247,53.2789,53.1993,53.255,39700.0
2012-09-19 15:10:00,66.95,67.01,66.93,66.93,32300.0,53.255,53.3027,53.2391,53.2391,32300.0
2012-09-19 15:20:00,66.94,66.97,66.9,66.91,43900.0,53.247,53.2709,53.2152,53.2232,43900.0
2012-09-19 15:30:00,66.9,66.92,66.85,66.92,55000.0,53.2152,53.2311,53.1754,53.2311,55000.0
2012-09-19 15:40:00,66.93,67.0,66.93,66.99,76100.0,53.2391,53.2948,53.2391,53.2868,76100.0
2012-09-19 15:50:00,66.99,67.0,66.91,66.91,123800.0,53.2868,53.2948,53.2232,53.2232,123800.0
2012-09-20 09:30:00,66.73,66.74,66.36,66.42,50700.0,53.08,53.088,52.7857,52.8334,50700.0
2012-09-20 09:40:00,66.47,66.7,66.43,66.57,40300.0,52.8732,53.0561,52.8414,52.9527,40300.0
2012-09-20 09:50:00,66.57,66.78,66.52,66.77,46900.0,52.9527,53.1198,52.913,53.1118,46900.0
2012-09-20 10:00:00,66.77,66.84,66.62,66.64,71100.0,53.1118,53.1675,52.9925,53.0084,71100.0
2012-09-20 10:10:00,66.65,66.65,66.39,66.41,66100.0,53.0164,53.0164,52.8095,52.8255,66100.0
2012-09-20 10:20:00,66.41,66.41,66.27,66.3,37100.0,52.8255,52.8255,52.7141,52.738,37100.0
2012-09-20 10:30:00,66.32,66.41,66.32,66.36,43100.0,52.7539,52.8255,52.7539,52.7857,43100.0
2012-09-20 10:40:00,66.38,66.43,66.34,66.35,29500.0,52.8016,52.8414,52.7698,52.7777,29500.0
2012-09-20 10:50:00,66.34,66.45,66.31,66.43,33800.0,52.7698,52.8573,52.7459,52.8414,33800.0
2012-09-20 11:00:00,66.44,66.53,66.4,66.42,21400.0,52.8493,52.9209,52.8175,52.8334,21400.0
2012-09-20 11:10:00,66.44,66.51,66.43,66.46,22300.0,52.8493,52.905,52.8414,52.8652,22300.0
2012-09-20 11:20:00,66.46,66.58,66.46,66.52,20200.0,52.8652,52.9607,52.8652,52.913,20200.0
2012-09-20 11:30:00,66.51,66.54,66.47,66.48,15100.0,52.905,52.9289,52.8732,52.8811,15100.0
2012-09-20 11:40:00,66.49,66.52,66.41,66.42,42100.0,52.8891,52.913,52.8255,52.8334,42100.0
2012-09-20 11:50:00,66.42,66.52,66.42,66.52,19200.0,52.8334,52.913,52.8334,52.913,19200.0
2012-09-20 12:00:00,66.53,66.65,66.53,66.62,19100.0,52.9209,53.0164,52.9209,52.9925,19100.0
2012-09-20 12:10:00,66.62,66.64,66.6,66.62,15100.0,52.9925,53.0084,52.9766,52.9925,15100.0
2012-09-20 12:20:00,66.63,66.69,66.63,66.68,16500.0,53.0005,53.0482,53.0005,53.0402,16500.0
2012-09-20 12:30:00,66.68,66.69,66.61,66.63,17400.0,53.0402,53.0482,52.9845,53.0005,17400.0
2012-09-20 12:40:00,66.63,66.63,66.5,66.5,18500.0,53.0005,53.0005,52.897,52.897,18500.0
2012-09-20 12:50:00,66.5,66.6,66.5,66.59,23000.0,52.897,52.9766,52.897,52.9686,23000.0
2012-09-20 13:00:00,66.6,66.67,66.56,66.67,32900.0,52.9766,53.0323,52.9448,53.0323,32900.0
2012-09-20 13:10:00,66.67,66.73,66.66,66.73,18900.0,53.0323,53.08,53.0243,53.08,18900.0
2012-09-20 13:20:00,66.73,66.79,66.7,66.79,19000.0,53.08,53.1277,53.0561,53.1277,19000.0
2012-09-20 13:30:00,66.79,66.92,66.78,66.88,37500.0,53.1277,53.2311,53.1198,53.1993,37500.0
2012-09-20 13:40:00,66.88,66.92,66.86,66.9,31400.0,53.1993,53.2311,53.1834,53.2152,31400.0
2012-09-20 13:50:00,66.9,66.91,66.76,66.79,35700.0,53.2152,53.2232,53.1039,53.1277,35700.0
2012-09-20 14:00:00,66.8,66.81,66.77,66.78,29900.0,53.1357,53.1436,53.1118,53.1198,29900.0
2012-09-20 14:10:00,66.78,66.93,66.78,66.89,24600.0,53.1198,53.2391,53.1198,53.2073,24600.0
2012-09-20 14:20:00,66.88,66.96,66.81,66.93,33000.0,53.1993,53.2629,53.1436,53.2391,33000.0
2012-09-20 14:30:00,66.91,66.98,66.85,66.85,28000.0,53.2232,53.2789,53.1754,53.1754,28000.0
2012-09-20 14:40:00,66.86,66.88,66.81,66.86,26000.0,53.1834,53.1993,53.1436,53.1834,26000.0
2012-09-20 14:50:00,66.86,66.91,66.83,66.84,31800.0,53.1834,53.2232,53.1595,53.1675,31800.0
2012-09-20 15:00:00,66.84,66.94,66.84,66.92,24400.0,53.1675,53.247,53.1675,53.2311,24400.0
2012-09-20 15:10:00,66.92,66.93,66.86,66.92,33600.0,53.2311,53.2391,53.1834,53.2311,33600.0
2012-09-20 15:20:00,66.92,67.0,66.91,66.99,40900.0,53.2311,53.2948,53.2232,53.2868,40900.0
2012-09-20 15:30:00,66.99,66.99,66.82,66.82,53000.0,53.2868,53.2868,53.1516,53.1516,53000.0
2012-09-20 15:40:00,66.82,66.92,66.82,66.84,57000.0,53.1516,53.2311,53.1516,53.1675,57000.0
2012-09-20 15:50:00,66.84,66.95,66.84,66.93,113400.0,53.1675,53.255,53.1675,53.2391,113400.0
2012-09-21 09:30:00,66.9,67.0,66.8,66.87,314500.0,53.2152,53.2948,53.1357,53.1914,314500.0
2012-09-21 09:40:00,66.88,66.93,66.81,66.91,33300.0,53.1993,53.2391,53.1436,53.2232,33300.0
2012-09-21 09:50:00,66.91,66.99,66.85,66.96,37700.0,53.2232,53.2868,53.1754,53.2629,37700.0
2012-09-21 10:00:00,66.98,67.07,66.96,67.01,42000.0,53.2789,53.3504,53.2629,53.3027,42000.0
2012-09-21 10:10:00,67.02,67.06,66.93,66.99,35000.0,53.3107,53.3425,53.2391,53.2868,35000.0
2012-09-21 10:20:00,66.98,67.02,66.96,66.98,21100.0,53.2789,53.3107,53.2629,53.2789,21100.0
2012-09-21 10:30:00,66.99,67.01,66.93,66.97,30500.0,53.2868,53.3027,53.2391,53.2709,30500.0
2012-09-21 10:40:00,66.98,66.99,66.92,66.96,28000.0,53.2789,53.2868,53.2311,53.2629,28000.0
2012-09-21 10:50:00,66.97,67.03,66.94,67.02,44400.0,53.2709,53.3186,53.247,53.3107,44400.0
2012-09-21 11:00:00,66.99,67.02,66.98,66.99,16300.0,53.2868,53.3107,53.2789,53.2868,16300.0
2012-09-21 11:10:00,66.98,67.05,66.98,67.04,15500.0,53.2789,53.3345,53.2789,53.3266,15500.0
2012-09-21 11:20:00,67.04,67.04,67.0,67.03,34100.0,53.3266,53.3266,53.2948,53.3186,34100.0
2012-09-21 11:30:00,67.03,67.05,67.01,67.04,19400.0,53.3186,53.3345,53.3027,53.3266,19400.0
2012-09-21 11:40:00,67.05,67.12,67.02,67.11,20300.0,53.3345,53.3902,53.3107,53.3823,20300.0
2012-09-21 11:50:00,67.11,67.12,67.07,67.07,25300.0,53.3823,53.3902,53.3504,53.3504,25300.0
2012-09-21 12:00:00,67.07,67.14,67.06,67.06,18800.0,53.3504,53.4061,53.3425,53.3425,18800.0
2012-09-21 12:10:00,67.06,67.08,67.05,67.06,11400.0,53.3425,53.3584,53.3345,53.3425,11400.0
2012-09-21 12:20:00,67.06,67.07,67.02,67.06,15900.0,53.3425,53.3504,53.3107,53.3425,15900.0
2012-09-21 12:30:00,67.06,67.06,67.0,67.02,20300.0,53.3425,53.3425,53.2948,53.3107,20300.0
2012-09-21 12:40:00,67.02,67.06,67.01,67.03,17100.0,53.3107,53.3425,53.3027,53.3186,17100.0
2012-09-21 12:50:00,67.03,67.12,67.02,67.12,32400.0,53.3186,53.3902,53.3107,53.3902,32400.0
2012-09-21 13:00:00,67.11,67.18,67.09,67.14,24300.0,53.3823,53.4379,53.3664,53.4061,24300.0
2012-09-21 13:10:00,67.14,67.21,67.14,67.2,30300.0,53.4061,53.4618,53.4061,53.4539,30300.0
2012-09-21 13:20:00,67.19,67.21,67.19,67.19,12400.0,53.4459,53.4618,53.4459,53.4459,12400.0
2012-09-21 13:30:00,67.19,67.23,67.17,67.23,25400.0,53.4459,53.4777,53.43,53.4777,25400.0
2012-09-21 13:40:00,67.23,67.24,67.18,67.18,38800.0,53.4777,53.4857,53.4379,53.4379,38800.0
2012-09-21 13:50:00,67.18,67.21,67.17,67.18,18200.0,53.4379,53.4618,53.43,53.4379,18200.0
2012-09-21 14:00:00,67.18,67.26,67.18,67.22,32300.0,53.4379,53.5016,53.4379,53.4698,32300.0
2012-09-21 14:10:00,67.22,67.23,67.18,67.21,39500.0,53.4698,53.4777,53.4379,53.4618,39500.0
2012-09-21 14:20:00,67.2,67.24,67.16,67.23,29300.0,53.4539,53.4857,53.422,53.4777,29300.0
2012-09-21 14:30:00,67.22,67.22,67.13,67.14,25300.0,53.4698,53.4698,53.3982,53.4061,25300.0
2012-09-21 14:40:00,67.15,67.17,67.12,67.15,26400.0,53.4141,53.43,53.3902,53.4141,26400.0
2012-09-21 14:50:00,67.15,67.15,67.02,67.04,39600.0,53.4141,53.4141,53.3107,53.3266,39600.0
2012-09-21 15:00:00,67.04,67.05,67.0,67.04,28300.0,53.3266,53.3345,53.2948,53.3266,28300.0
2012-09-21 15:10:00,67.03,67.04,66.98,67.01,33600.0,53.3186,53.3266,53.2789,53.3027,33600.0
2012-09-21 15:20:00,67.0,67.02,66.96,67.01,33900.0,53.2948,53.3107,53.2629,53.3027,33900.0
2012-09-21 15:30:00,67.01,67.03,66.98,66.98,57100.0,53.3027,53.3186,53.2789,53.2789,57100.0
2012-09-21 15:40:00,66.97,67.02,66.94,66.96,82300.0,53.2709,53.3107,53.247,53.2629,82300.0
2012-09-21 15:50:00,66.96,66.99,66.9,66.9,151400.0,53.2629,53.2868,53.2152,53.2152,151400.0
2012-09-24 09:30:00,66.5,66.81,65.75,66.34,43200.0,52.897,53.1436,52.3005,52.7698,43200.0
2012-09-24 09:40:00,66.33,66.41,66.02,66.02,43100.0,52.7618,52.8255,52.5152,52.5152,43100.0
2012-09-24 09:50:00,66.01,66.15,65.96,66.01,25200.0,52.5073,52.6186,52.4675,52.5073,25200.0
2012-09-24 10:00:00,66.04,66.09,65.9,65.9,37700.0,52.5311,52.5709,52.4198,52.4198,37700.0
2012-09-24 10:10:00,65.92,66.04,65.89,65.99,35100.0,52.4357,52.5311,52.4118,52.4914,35100.0
2012-09-24 10:20:00,65.99,66.15,65.97,66.1,31500.0,52.4914,52.6186,52.4755,52.5789,31500.0
2012-09-24 10:30:00,66.09,66.23,66.06,66.16,23900.0,52.5709,52.6823,52.547,52.6266,23900.0
2012-09-24 10:40:00,66.17,66.2,66.13,66.16,14000.0,52.6345,52.6584,52.6027,52.6266,14000.0
2012-09-24 10:50:00,66.15,66.34,66.15,66.24,23600.0,52.6186,52.7698,52.6186,52.6902,23600.0
2012-09-24 11:00:00,66.24,66.26,66.2,66.25,43300.0,52.6902,52.7061,52.6584,52.6982,43300.0
2012-09-24 11:10:00,66.25,66.25,66.19,66.2,19400.0,52.6982,52.6982,52.6505,52.6584,19400.0
2012-09-24 11:20:00,66.21,66.25,66.19,66.19,16700.0,52.6664,52.6982,52.6505,52.6505,16700.0
2012-09-24 11:30:00,66.2,66.23,66.18,66.22,10600.0,52.6584,52.6823,52.6425,52.6743,10600.0
2012-09-24 11:40:00,66.22,66.25,66.17,66.25,20700.0,52.6743,52.6982,52.6345,52.6982,20700.0
2012-09-24 11:50:00,66.25,66.25,66.2,66.23,18600.0,52.6982,52.6982,52.6584,52.6823,18600.0
2012-09-24 12:00:00,66.24,66.26,66.22,66.24,24700.0,52.6902,52.7061,52.6743,52.6902,24700.0
2012-09-24 12:10:00,66.24,66.26,66.22,66.26,17600.0,52.6902,52.7061,52.6743,52.7061,17600.0
2012-09-24 12:20:00,66.24,66.26,66.17,66.22,23300.0,52.6902,52.7061,52.6345,52.6743,23300.0
2012-09-24 12:30:00,66.22,66.22,66.1,66.12,15300.0,52.6743,52.6743,52.5789,52.5948,15300.0
2012-09-24 12:40:00,66.12,66.2,66.11,66.18,12100.0,52.5948,52.6584,52.5868,52.6425,12100.0
2012-09-24 12:50:00,66.17,66.2,66.12,66.15,17700.0,52.6345,52.6584,52.5948,52.6186,17700.0
2012-09-24 13:00:00,66.15,66.18,66.15,66.18,15200.0,52.6186,52.6425,52.6186,52.6425,15200.0
2012-09-24 13:10:00,66.19,66.21,66.12,66.12,130900.0,52.6505,52.6664,52.5948,52.5948,130900.0
2012-09-24 13:20:00,66.12,66.16,66.08,66.15,65900.0,52.5948,52.6266,52.563,52.6186,65900.0
2012-09-24 13:30:00,66.14,66.17,66.11,66.17,10900.0,52.6107,52.6345,52.5868,52.6345,10900.0
2012-09-24 13:40:00,66.17,66.23,66.16,66.23,15200.0,52.6345,52.6823,52.6266,52.6823,15200.0
2012-09-24 13:50:00,66.23,66.31,66.23,66.25,11500.0,52.6823,52.7459,52.6823,52.6982,11500.0
2012-09-24 14:00:00,66.23,66.31,66.23,66.3,10300.0,52.6823,52.7459,52.6823,52.738,10300.0
2012-09-24 14:10:00,66.3,66.37,66.3,66.37,10000.0,52.738,52.7936,52.738,52.7936,10000.0
2012-09-24 14:20:00,66.38,66.45,66.36,66.45,12500.0,52.8016,52.8573,52.7857,52.8573,12500.0
2012-09-24 14:30:00,66.45,66.51,66.42,66.5,23300.0,52.8573,52.905,52.8334,52.897,23300.0
2012-09-24 14:40:00,66.49,66.65,66.49,66.61,33900.0,52.8891,53.0164,52.8891,52.9845,33900.0
2012-09-24 14:50:00,66.6,66.69,66.56,66.58,34800.0,52.9766,53.0482,52.9448,52.9607,34800.0
2012-09-24 15:00:00,66.58,66.58,66.49,66.57,33800.0,52.9607,52.9607,52.8891,52.9527,33800.0
2012-09-24 15:10:00,66.57,66.58,66.51,66.57,50700.0,52.9527,52.9607,52.905,52.9527,50700.0
2012-09-24 15:20:00,66.57,66.69,66.57,66.69,33900.0,52.9527,53.0482,52.9527,53.0482,33900.0
2012-09-24 15:30:00,66.68,66.71,66.63,66.7,44700.0,53.0402,53.0641,53.0005,53.0561,44700.0
2012-09-24 15:40:00,66.72,66.75,66.57,66.61,79100.0,53.072,53.0959,52.9527,52.9845,79100.0
2012-09-24 15:50:00,66.6,66.61,66.51,66.55,127800.0,52.9766,52.9845,52.905,52.9368,127800.0
2012-09-25 09:30:00,66.74,66.79,66.46,66.49,54700.0,53.088,53.1277,52.8652,52.8891,54700.0
2012-09-25 09:40:00,66.49,66.57,66.4,66.4,48800.0,52.8891,52.9527,52.8175,52.8175,48800.0
2012-09-25 09:50:00,66.42,66.51,66.39,66.4,37800.0,52.8334,52.905,52.8095,52.8175,37800.0
2012-09-25 10:00:00,66.4,66.51,66.39,66.5,66800.0,52.8175,52.905,52.8095,52.897,66800.0
2012-09-25 10:10:00,66.5,66.66,66.49,66.57,61300.0,52.897,53.0243,52.8891,52.9527,61300.0
2012-09-25 10:20:00,66.57,66.57,66.36,66.36,65400.0,52.9527,52.9527,52.7857,52.7857,65400.0
2012-09-25 10:30:00,66.38,66.42,66.31,66.4,52400.0,52.8016,52.8334,52.7459,52.8175,52400.0
2012-09-25 10:40:00,66.39,66.43,66.34,66.4,27800.0,52.8095,52.8414,52.7698,52.8175,27800.0
2012-09-25 10:50:00,66.41,66.42,66.35,66.39,19200.0,52.8255,52.8334,52.7777,52.8095,19200.0
2012-09-25 11:00:00,66.4,66.42,66.32,66.38,26100.0,52.8175,52.8334,52.7539,52.8016,26100.0
2012-09-25 11:10:00,66.38,66.39,66.33,66.34,15700.0,52.8016,52.8095,52.7618,52.7698,15700.0
2012-09-25 11:20:00,66.34,66.38,66.31,66.37,21700.0,52.7698,52.8016,52.7459,52.7936,21700.0
2012-09-25 11:30:00,66.37,66.37,66.32,66.32,17200.0,52.7936,52.7936,52.7539,52.7539,17200.0
2012-09-25 11:40:00,66.32,66.33,66.15,66.16,22500.0,52.7539,52.7618,52.6186,52.6266,22500.0
2012-09-25 11:50:00,66.16,66.21,66.15,66.16,16600.0,52.6266,52.6664,52.6186,52.6266,16600.0
2012-09-25 12:00:00,66.18,66.23,66.15,66.2,11200.0,52.6425,52.6823,52.6186,52.6584,11200.0
2012-09-25 12:10:00,66.21,66.26,66.16,66.17,13300.0,52.6664,52.7061,52.6266,52.6345,13300.0
2012-09-25 12:20:00,66.18,66.18,66.16,66.17,12800.0,52.6425,52.6425,52.6266,52.6345,12800.0
2012-09-25 12:30:00,66.17,66.22,66.13,66.13,16600.0,52.6345,52.6743,52.6027,52.6027,16600.0
2012-09-25 12:40:00,66.12,66.12,66.04,66.04,22500.0,52.5948,52.5948,52.5311,52.5311,22500.0
2012-09-25 12:50:00,66.04,66.14,66.04,66.14,15500.0,52.5311,52.6107,52.5311,52.6107,15500.0
2012-09-25 13:00:00,66.13,66.17,66.1,66.15,12800.0,52.6027,52.6345,52.5789,52.6186,12800.0
2012-09-25 13:10:00,66.16,66.21,66.15,66.15,18300.0,52.6266,52.6664,52.6186,52.6186,18300.0
2012-09-25 13:20:00,66.17,66.18,66.13,66.13,14300.0,52.6345,52.6425,52.6027,52.6027,14300.0
2012-09-25 13:30:00,66.13,66.24,66.12,66.13,19600.0,52.6027,52.6902,52.5948,52.6027,19600.0
2012-09-25 13:40:00,66.13,66.13,66.03,66.04,35100.0,52.6027,52.6027,52.5232,52.5311,35100.0
2012-09-25 13:50:00,66.04,66.12,66.03,66.11,18000.0,52.5311,52.5948,52.5232,52.5868,18000.0
2012-09-25 14:00:00,66.12,66.12,66.06,66.11,26000.0,52.5948,52.5948,52.547,52.5868,26000.0
2012-09-25 14:10:00,66.1,66.19,66.03,66.06,24800.0,52.5789,52.6505,52.5232,52.547,24800.0
2012-09-25 14:20:00,66.06,66.06,65.94,65.98,29200.0,52.547,52.547,52.4516,52.4834,29200.0
2012-09-25 14:30:00,65.98,66.04,65.96,66.03,27400.0,52.4834,52.5311,52.4675,52.5232,27400.0
2012-09-25 14:40:00,66.03,66.04,65.92,65.98,23800.0,52.5232,52.5311,52.4357,52.4834,23800.0
2012-09-25 14:50:00,65.98,66.0,65.87,65.87,30700.0,52.4834,52.4993,52.3959,52.3959,30700.0
2012-09-25 15:00:00,65.88,65.94,65.78,65.79,45800.0,52.4039,52.4516,52.3243,52.3323,45800.0
2012-09-25 15:10:00,65.79,65.83,65.66,65.75,44600.0,52.3323,52.3641,52.2289,52.3005,44600.0
2012-09-25 15:20:00,65.75,65.87,65.74,65.83,32800.0,52.3005,52.3959,52.2925,52.3641,32800.0
2012-09-25 15:30:00,65.82,65.87,65.74,65.79,72600.0,52.3561,52.3959,52.2925,52.3323,72600.0
2012-09-25 15:40:00,65.78,65.86,65.71,65.85,106100.0,52.3243,52.388,52.2686,52.38,106100.0
2012-09-25 15:50:00,65.84,65.85,65.74,65.78,148300.0,52.3721,52.38,52.2925,52.3243,148300.0
2012-09-26 09:30:00,65.84,66.24,65.82,66.12,88200.0,52.3721,52.6902,52.3561,52.5948,88200.0
2012-09-26 09:40:00,66.13,66.28,66.02,66.27,71500.0,52.6027,52.722,52.5152,52.7141,71500.0
2012-09-26 09:50:00,66.27,66.31,66.16,66.25,43500.0,52.7141,52.7459,52.6266,52.6982,43500.0
2012-09-26 10:00:00,66.22,66.32,66.18,66.2,64300.0,52.6743,52.7539,52.6425,52.6584,64300.0
2012-09-26 10:10:00,66.19,66.22,66.08,66.19,43600.0,52.6505,52.6743,52.563,52.6505,43600.0
2012-09-26 10:20:00,66.16,66.24,66.09,66.09,23500.0,52.6266,52.6902,52.5709,52.5709,23500.0
2012-09-26 10:30:00,66.1,66.18,65.95,65.99,24100.0,52.5789,52.6425,52.4595,52.4914,24100.0
2012-09-26 10:40:00,65.99,66.15,65.98,66.08,27200.0,52.4914,52.6186,52.4834,52.563,27200.0
2012-09-26 10:50:00,66.1,66.13,66.06,66.07,14500.0,52.5789,52.6027,52.547,52.555,14500.0
2012-09-26 11:00:00,66.08,66.15,66.06,66.07,26100.0,52.563,52.6186,52.547,52.555,26100.0
2012-09-26 11:10:00,66.08,66.2,66.06,66.19,20400.0,52.563,52.6584,52.547,52.6505,20400.0
2012-09-26 11:20:00,66.2,66.22,66.17,66.2,53000.0,52.6584,52.6743,52.6345,52.6584,53000.0
2012-09-26 11:30:00,66.2,66.2,66.12,66.18,21000.0,52.6584,52.6584,52.5948,52.6425,21000.0
2012-09-26 11:40:00,66.19,66.35,66.19,66.26,21200.0,52.6505,52.7777,52.6505,52.7061,21200.0
2012-09-26 11:50:00,66.26,66.28,66.21,66.21,15800.0,52.7061,52.722,52.6664,52.6664,15800.0
2012-09-26 12:00:00,66.22,66.31,66.2,66.26,18600.0,52.6743,52.7459,52.6584,52.7061,18600.0
2012-09-26 12:10:00,66.27,66.34,66.22,66.24,28100.0,52.7141,52.7698,52.6743,52.6902,28100.0
2012-09-26 12:20:00,66.24,66.26,66.21,66.21,9300.0,52.6902,52.7061,52.6664,52.6664,9300.0
2012-09-26 12:30:00,66.2,66.3,66.19,66.3,54800.0,52.6584,52.738,52.6505,52.738,54800.0
2012-09-26 12:40:00,66.31,66.33,66.25,66.27,14800.0,52.7459,52.7618,52.6982,52.7141,14800.0
2012-09-26 12:50:00,66.27,66.37,66.24,66.33,20400.0,52.7141,52.7936,52.6902,52.7618,20400.0
2012-09-26 13:00:00,66.35,66.44,66.31,66.4,41800.0,52.7777,52.8493,52.7459,52.8175,41800.0
2012-09-26 13:10:00,66.4,66.43,66.37,66.39,19300.0,52.8175,52.8414,52.7936,52.8095,19300.0
2012-09-26 13:20:00,66.39,66.49,66.39,66.42,27000.0,52.8095,52.8891,52.8095,52.8334,27000.0
2012-09-26 13:30:00,66.42,66.43,66.31,66.32,11200.0,52.8334,52.8414,52.7459,52.7539,11200.0
2012-09-26 13:40:00,66.34,66.34,66.24,66.27,59400.0,52.7698,52.7698,52.6902,52.7141,59400.0
2012-09-26 13:50:00,66.28,66.32,66.27,66.3,15200.0,52.722,52.7539,52.7141,52.738,15200.0
2012-09-26 14:00:00,66.28,66.4,66.28,66.36,20500.0,52.722,52.8175,52.722,52.7857,20500.0
2012-09-26 14:10:00,66.34,66.43,66.34,66.4,11300.0,52.7698,52.8414,52.7698,52.8175,11300.0
2012-09-26 14:20:00,66.39,66.41,66.29,66.3,20200.0,52.8095,52.8255,52.73,52.738,20200.0
2012-09-26 14:30:00,66.3,66.36,66.28,66.35,31800.0,52.738,52.7857,52.722,52.7777,31800.0
2012-09-26 14:40:00,66.33,66.35,66.29,66.33,19300.0,52.7618,52.7777,52.73,52.7618,19300.0
2012-09-26 14:50:00,66.33,66.38,66.29,66.37,21700.0,52.7618,52.8016,52.73,52.7936,21700.0
2012-09-26 15:00:00,66.36,66.36,66.24,66.3,34100.0,52.7857,52.7857,52.6902,52.738,34100.0
2012-09-26 15:10:00,66.32,66.37,66.28,66.3,22100.0,52.7539,52.7936,52.722,52.738,22100.0
2012-09-26 15:20:00,66.31,66.34,66.29,66.31,22600.0,52.7459,52.7698,52.73,52.7459,22600.0
2012-09-26 15:30:00,66.31,66.36,66.21,66.3,86500.0,52.7459,52.7857,52.6664,52.738,86500.0
2012-09-26 15:40:00,66.3,66.3,66.18,66.19,90600.0,52.738,52.738,52.6425,52.6505,90600.0
2012-09-26 15:50:00,66.18,66.25,66.17,66.21,91700.0,52.6425,52.6982,52.6345,52.6664,91700.0
2012-09-27 09:30:00,66.56,66.57,66.34,66.56,26700.0,52.9448,52.9527,52.7698,52.9448,26700.0
2012-09-27 09:40:00,66.54,66.55,66.32,66.53,19300.0,52.9289,52.9368,52.7539,52.9209,19300.0
2012-09-27 09:50:00,66.53,66.55,66.27,66.33,15000.0,52.9209,52.9368,52.7141,52.7618,15000.0
2012-09-27 10:00:00,66.33,66.41,66.25,66.33,52000.0,52.7618,52.8255,52.6982,52.7618,52000.0
2012-09-27 10:10:00,66.32,66.42,66.28,66.37,15700.0,52.7539,52.8334,52.722,52.7936,15700.0
2012-09-27 10:20:00,66.38,66.4,66.19,66.2,15700.0,52.8016,52.8175,52.6505,52.6584,15700.0
2012-09-27 10:30:00,66.18,66.22,66.14,66.17,27500.0,52.6425,52.6743,52.6107,52.6345,27500.0
2012-09-27 10:40:00,66.14,66.15,66.04,66.1,20500.0,52.6107,52.6186,52.5311,52.5789,20500.0
2012-09-27 10:50:00,66.1,66.13,66.05,66.09,16400.0,52.5789,52.6027,52.5391,52.5709,16400.0
2012-09-27 11:00:00,66.1,66.11,66.03,66.09,25800.0,52.5789,52.5868,52.5232,52.5709,25800.0
2012-09-27 11:10:00,66.1,66.11,66.02,66.08,12700.0,52.5789,52.5868,52.5152,52.563,12700.0
2012-09-27 11:20:00,66.06,66.1,65.97,66.05,10400.0,52.547,52.5789,52.4755,52.5391,10400.0
2012-09-27 11:30:00,66.05,66.06,65.98,66.02,12500.0,52.5391,52.547,52.4834,52.5152,12500.0
2012-09-27 11:40:00,66.03,66.05,66.0,66.02,7200.0,52.5232,52.5391,52.4993,52.5152,7200.0
2012-09-27 11:50:00,66.02,66.13,66.01,66.1,31500.0,52.5152,52.6027,52.5073,52.5789,31500.0
2012-09-27 12:00:00,66.1,66.2,66.09,66.2,55600.0,52.5789,52.6584,52.5709,52.6584,55600.0
2012-09-27 12:10:00,66.19,66.22,66.15,66.19,23600.0,52.6505,52.6743,52.6186,52.6505,23600.0
2012-09-27 12:20:00,66.19,66.27,66.11,66.26,87000.0,52.6505,52.7141,52.5868,52.7061,87000.0
2012-09-27 12:30:00,66.26,66.33,66.26,66.32,11400.0,52.7061,52.7618,52.7061,52.7539,11400.0
2012-09-27 12:40:00,66.32,66.42,66.3,66.39,14100.0,52.7539,52.8334,52.738,52.8095,14100.0
2012-09-27 12:50:00,66.37,66.41,66.35,66.39,12300.0,52.7936,52.8255,52.7777,52.8095,12300.0
2012-09-27 13:00:00,66.39,66.42,66.38,66.41,10300.0,52.8095,52.8334,52.8016,52.8255,10300.0
2012-09-27 13:10:00,66.41,66.47,66.38,66.39,23500.0,52.8255,52.8732,52.8016,52.8095,23500.0
2012-09-27 13:20:00,66.39,66.43,66.38,66.42,12600.0,52.8095,52.8414,52.8016,52.8334,12600.0
2012-09-27 13:30:00,66.44,66.52,66.42,66.51,13800.0,52.8493,52.913,52.8334,52.905,13800.0
2012-09-27 13:40:00,66.5,66.62,66.5,66.58,7900.0,52.897,52.9925,52.897,52.9607,7900.0
2012-09-27 13:50:00,66.59,66.61,66.56,66.61,14700.0,52.9686,52.9845,52.9448,52.9845,14700.0
2012-09-27 14:00:00,66.61,66.67,66.61,66.64,16100.0,52.9845,53.0323,52.9845,53.0084,16100.0
2012-09-27 14:10:00,66.65,66.68,66.63,66.67,12400.0,53.0164,53.0402,53.0005,53.0323,12400.0
2012-09-27 14:20:00,66.66,66.7,66.64,66.65,14200.0,53.0243,53.0561,53.0084,53.0164,14200.0
2012-09-27 14:30:00,66.66,66.68,66.58,66.62,18500.0,53.0243,53.0402,52.9607,52.9925,18500.0
2012-09-27 14:40:00,66.63,66.63,66.55,66.55,16500.0,53.0005,53.0005,52.9368,52.9368,16500.0
2012-09-27 14:50:00,66.55,66.57,66.47,66.49,23400.0,52.9368,52.9527,52.8732,52.8891,23400.0
2012-09-27 15:00:00,66.47,66.54,66.46,66.53,18300.0,52.8732,52.9289,52.8652,52.9209,18300.0
2012-09-27 15:10:00,66.53,66.54,66.48,66.48,20100.0,52.9209,52.9289,52.8811,52.8811,20100.0
2012-09-27 15:20:00,66.49,66.51,66.45,66.47,26200.0,52.8891,52.905,52.8573,52.8732,26200.0
2012-09-27 15:30:00,66.47,66.63,66.47,66.56,34100.0,52.8732,53.0005,52.8732,52.9448,34100.0
2012-09-27 15:40:00,66.56,66.59,66.42,66.47,39800.0,52.9448,52.9686,52.8334,52.8732,39800.0
2012-09-27 15:50:00,66.47,66.5,66.43,66.5,45600.0,52.8732,52.897,52.8414,52.897,45600.0
2012-09-28 09:30:00,66.2,66.33,66.0,66.01,21600.0,52.6584,52.7618,52.4993,52.5073,21600.0
2012-09-28 09:40:00,66.02,66.05,65.58,65.74,28000.0,52.5152,52.5391,52.1652,52.2925,28000.0
2012-09-28 09:50:00,65.74,65.93,65.65,65.91,21300.0,52.2925,52.4436,52.2209,52.4277,21300.0
2012-09-28 10:00:00,65.89,66.09,65.89,65.99,39100.0,52.4118,52.5709,52.4118,52.4914,39100.0
2012-09-28 10:10:00,65.99,66.03,65.82,65.85,20600.0,52.4914,52.5232,52.3561,52.38,20600.0
2012-09-28 10:20:00,65.84,65.85,65.73,65.81,16600.0,52.3721,52.38,52.2846,52.3482,16600.0
2012-09-28 10:30:00,65.81,65.91,65.81,65.88,28400.0,52.3482,52.4277,52.3482,52.4039,28400.0
2012-09-28 10:40:00,65.89,65.99,65.84,65.98,61300.0,52.4118,52.4914,52.3721,52.4834,61300.0
2012-09-28 10:50:00,66.0,66.1,65.96,65.99,27100.0,52.4993,52.5789,52.4675,52.4914,27100.0
2012-09-28 11:00:00,65.99,66.01,65.93,66.01,24700.0,52.4914,52.5073,52.4436,52.5073,24700.0
2012-09-28 11:10:00,66.0,66.01,65.9,65.99,28600.0,52.4993,52.5073,52.4198,52.4914,28600.0
2012-09-28 11:20:00,65.98,66.01,65.89,65.92,32000.0,52.4834,52.5073,52.4118,52.4357,32000.0
2012-09-28 11:30:00,65.92,66.1,65.92,66.06,25900.0,52.4357,52.5789,52.4357,52.547,25900.0
2012-09-28 11:40:00,66.08,66.19,66.05,66.13,14400.0,52.563,52.6505,52.5391,52.6027,14400.0
2012-09-28 11:50:00,66.13,66.14,66.03,66.09,11200.0,52.6027,52.6107,52.5232,52.5709,11200.0
2012-09-28 12:00:00,66.1,66.28,66.09,66.24,18500.0,52.5789,52.722,52.5709,52.6902,18500.0
2012-09-28 12:10:00,66.26,66.4,66.25,66.31,16500.0,52.7061,52.8175,52.6982,52.7459,16500.0
2012-09-28 12:20:00,66.33,66.34,66.18,66.2,6900.0,52.7618,52.7698,52.6425,52.6584,6900.0
2012-09-28 12:30:00,66.21,66.26,66.2,66.26,9700.0,52.6664,52.7061,52.6584,52.7061,9700.0
2012-09-28 12:40:00,66.27,66.28,66.23,66.28,3200.0,52.7141,52.722,52.6823,52.722,3200.0
2012-09-28 12:50:00,66.29,66.37,66.29,66.35,4600.0,52.73,52.7936,52.73,52.7777,4600.0
2012-09-28 13:00:00,66.36,66.37,66.33,66.37,12800.0,52.7857,52.7936,52.7618,52.7936,12800.0
2012-09-28 13:10:00,66.36,66.43,66.32,66.32,16100.0,52.7857,52.8414,52.7539,52.7539,16100.0
2012-09-28 13:20:00,66.33,66.41,66.33,66.4,4500.0,52.7618,52.8255,52.7618,52.8175,4500.0
2012-09-28 13:30:00,66.4,66.58,66.4,66.58,9300.0,52.8175,52.9607,52.8175,52.9607,9300.0
2012-09-28 13:40:00,66.6,66.65,66.6,66.61,7900.0,52.9766,53.0164,52.9766,52.9845,7900.0
2012-09-28 13:50:00,66.59,66.63,66.59,66.61,9200.0,52.9686,53.0005,52.9686,52.9845,9200.0
2012-09-28 14:00:00,66.6,66.65,66.54,66.56,12600.0,52.9766,53.0164,52.9289,52.9448,12600.0
2012-09-28 14:10:00,66.56,66.6,66.51,66.54,12900.0,52.9448,52.9766,52.905,52.9289,12900.0
2012-09-28 14:20:00,66.54,66.56,66.48,66.5,12500.0,52.9289,52.9448,52.8811,52.897,12500.0
2012-09-28 14:30:00,66.51,66.54,66.41,66.52,18400.0,52.905,52.9289,52.8255,52.913,18400.0
2012-09-28 14:40:00,66.51,66.53,66.48,66.49,8400.0,52.905,52.9209,52.8811,52.8891,8400.0
2012-09-28 14:50:00,66.47,66.51,66.46,66.51,10500.0,52.8732,52.905,52.8652,52.905,10500.0
2012-09-28 15:00:00,66.5,66.51,66.41,66.42,10400.0,52.897,52.905,52.8255,52.8334,10400.0
2012-09-28 15:10:00,66.43,66.5,66.39,66.39,10100.0,52.8414,52.897,52.8095,52.8095,10100.0
2012-09-28 15:20:00,66.4,66.45,66.35,66.39,15300.0,52.8175,52.8573,52.7777,52.8095,15300.0
2012-09-28 15:30:00,66.39,66.43,66.28,66.3,24600.0,52.8095,52.8414,52.722,52.738,24600.0
2012-09-28 15:40:00,66.32,66.6,66.3,66.52,51200.0,52.7539,52.9766,52.738,52.913,51200.0
2012-09-28 15:50:00,66.54,66.55,66.39,66.43,109400.0,52.9289,52.9368,52.8095,52.8414,109400.0
2012-10-01 09:30:00,66.58,66.8,66.4,66.65,43300.0,52.9607,53.1357,52.8175,53.0164,43300.0
2012-10-01 09:40:00,66.65,66.65,66.54,66.64,38500.0,53.0164,53.0164,52.9289,53.0084,38500.0
2012-10-01 09:50:00,66.64,66.65,66.58,66.6,70700.0,53.0084,53.0164,52.9607,52.9766,70700.0
2012-10-01 10:00:00,66.61,67.37,66.58,67.36,137300.0,52.9845,53.5891,52.9607,53.5811,137300.0
2012-10-01 10:10:00,67.38,67.47,67.17,67.47,64600.0,53.597,53.6686,53.43,53.6686,64600.0
2012-10-01 10:20:00,67.47,67.47,67.34,67.4,46100.0,53.6686,53.6686,53.5652,53.6129,46100.0
2012-10-01 10:30:00,67.42,67.43,67.34,67.34,64000.0,53.6289,53.6368,53.5652,53.5652,64000.0
2012-10-01 10:40:00,67.34,67.38,67.24,67.25,36300.0,53.5652,53.597,53.4857,53.4936,36300.0
2012-10-01 10:50:00,67.26,67.26,67.07,67.08,56200.0,53.5016,53.5016,53.3504,53.3584,56200.0
2012-10-01 11:00:00,67.1,67.16,67.04,67.04,46600.0,53.3743,53.422,53.3266,53.3266,46600.0
2012-10-01 11:10:00,67.05,67.29,67.03,67.29,32200.0,53.3345,53.5254,53.3186,53.5254,32200.0
2012-10-01 11:20:00,67.3,67.5,67.3,67.42,33600.0,53.5334,53.6925,53.5334,53.6289,33600.0
2012-10-01 11:30:00,67.42,67.48,67.37,67.48,13600.0,53.6289,53.6766,53.5891,53.6766,13600.0
2012-10-01 11:40:00,67.48,67.58,67.48,67.57,29000.0,53.6766,53.7561,53.6766,53.7482,29000.0
2012-10-01 11:50:00,67.57,67.61,67.49,67.57,34600.0,53.7482,53.78,53.6845,53.7482,34600.0
2012-10-01 12:00:00,67.58,67.68,67.58,67.68,31900.0,53.7561,53.8357,53.7561,53.8357,31900.0
2012-10-01 12:10:00,67.69,67.78,67.69,67.75,39000.0,53.8436,53.9152,53.8436,53.8913,39000.0
2012-10-01 12:20:00,67.75,67.86,67.75,67.83,35800.0,53.8913,53.9788,53.8913,53.955,35800.0
2012-10-01 12:30:00,67.84,67.85,67.67,67.85,53700.0,53.9629,53.9709,53.8277,53.9709,53700.0
2012-10-01 12:40:00,67.85,67.96,67.68,67.68,47500.0,53.9709,54.0584,53.8357,53.8357,47500.0
2012-10-01 12:50:00,67.66,67.72,67.58,67.68,42100.0,53.8198,53.8675,53.7561,53.8357,42100.0
2012-10-01 13:00:00,67.69,67.71,67.6,67.64,31500.0,53.8436,53.8595,53.772,53.8039,31500.0
2012-10-01 13:10:00,67.63,67.63,67.49,67.53,28700.0,53.7959,53.7959,53.6845,53.7164,28700.0
2012-10-01 13:20:00,67.53,67.59,67.49,67.57,20200.0,53.7164,53.7641,53.6845,53.7482,20200.0
2012-10-01 13:30:00,67.57,67.57,67.44,67.54,31100.0,53.7482,53.7482,53.6448,53.7243,31100.0
2012-10-01 13:40:00,67.53,67.59,67.46,67.59,30900.0,53.7164,53.7641,53.6607,53.7641,30900.0
2012-10-01 13:50:00,67.61,67.65,67.57,67.63,27200.0,53.78,53.8118,53.7482,53.7959,27200.0
2012-10-01 14:00:00,67.63,67.65,67.58,67.63,20300.0,53.7959,53.8118,53.7561,53.7959,20300.0
2012-10-01 14:10:00,67.63,67.65,67.49,67.53,34500.0,53.7959,53.8118,53.6845,53.7164,34500.0
2012-10-01 14:20:00,67.53,67.58,67.49,67.57,27400.0,53.7164,53.7561,53.6845,53.7482,27400.0
2012-10-01 14:30:00,67.57,67.59,67.5,67.57,28100.0,53.7482,53.7641,53.6925,53.7482,28100.0
2012-10-01 14:40:00,67.57,67.63,67.56,67.63,24500.0,53.7482,53.7959,53.7402,53.7959,24500.0
2012-10-01 14:50:00,67.64,67.7,67.64,67.69,31300.0,53.8039,53.8516,53.8039,53.8436,31300.0
2012-10-01 15:00:00,67.68,67.69,67.55,67.56,41100.0,53.8357,53.8436,53.7323,53.7402,41100.0
2012-10-01 15:10:00,67.56,67.56,67.46,67.5,44900.0,53.7402,53.7402,53.6607,53.6925,44900.0
2012-10-01 15:20:00,67.5,67.5,67.3,67.39,111200.0,53.6925,53.6925,53.5334,53.605,111200.0
2012-10-01 15:30:00,67.38,67.52,67.37,67.5,87700.0,53.597,53.7084,53.5891,53.6925,87700.0
2012-10-01 15:40:00,67.5,67.61,67.45,67.55,91300.0,53.6925,53.78,53.6527,53.7323,91300.0
2012-10-01 15:50:00,67.56,67.6,67.44,67.58,149900.0,53.7402,53.772,53.6448,53.7561,149900.0
2012-10-02 09:30:00,67.8,67.91,67.5,67.51,44600.0,53.9311,54.0186,53.6925,53.7004,44600.0
2012-10-02 09:40:00,67.5,67.59,67.34,67.34,60300.0,53.6925,53.7641,53.5652,53.5652,60300.0
2012-10-02 09:50:00,67.35,67.46,67.31,67.37,57300.0,53.5732,53.6607,53.5414,53.5891,57300.0
2012-10-02 10:00:00,67.37,67.39,67.26,67.37,36800.0,53.5891,53.605,53.5016,53.5891,36800.0
2012-10-02 10:10:00,67.39,67.41,67.25,67.32,36400.0,53.605,53.6209,53.4936,53.5493,36400.0
2012-10-02 10:20:00,67.31,67.37,67.22,67.34,26100.0,53.5414,53.5891,53.4698,53.5652,26100.0
2012-10-02 10:30:00,67.35,67.42,67.31,67.42,41400.0,53.5732,53.6289,53.5414,53.6289,41400.0
2012-10-02 10:40:00,67.42,67.43,67.36,67.37,36400.0,53.6289,53.6368,53.5811,53.5891,36400.0
2012-10-02 10:50:00,67.37,67.41,67.21,67.28,27300.0,53.5891,53.6209,53.4618,53.5175,27300.0
2012-10-02 11:00:00,67.27,67.28,67.21,67.21,23600.0,53.5095,53.5175,53.4618,53.4618,23600.0
2012-10-02 11:10:00,67.2,67.31,67.19,67.29,22000.0,53.4539,53.5414,53.4459,53.5254,22000.0
2012-10-02 11:20:00,67.29,67.41,67.29,67.34,28800.0,53.5254,53.6209,53.5254,53.5652,28800.0
2012-10-02 11:30:00,67.34,67.47,67.11,67.13,26200.0,53.5652,53.6686,53.3823,53.3982,26200.0
2012-10-02 11:40:00,67.13,67.15,67.06,67.12,15100.0,53.3982,53.4141,53.3425,53.3902,15100.0
2012-10-02 11:50:00,67.11,67.26,67.1,67.15,30200.0,53.3823,53.5016,53.3743,53.4141,30200.0
2012-10-02 12:00:00,67.15,67.21,67.12,67.16,21200.0,53.4141,53.4618,53.3902,53.422,21200.0
2012-10-02 12:10:00,67.16,67.3,67.14,67.3,18400.0,53.422,53.5334,53.4061,53.5334,18400.0
2012-10-02 12:20:00,67.29,67.36,67.29,67.36,21700.0,53.5254,53.5811,53.5254,53.5811,21700.0
2012-10-02 12:30:00,67.35,67.36,67.19,67.32,12100.0,53.5732,53.5811,53.4459,53.5493,12100.0
2012-10-02 12:40:00,67.3,67.35,67.26,67.26,13600.0,53.5334,53.5732,53.5016,53.5016,13600.0
2012-10-02 12:50:00,67.27,67.35,67.27,67.33,12300.0,53.5095,53.5732,53.5095,53.5573,12300.0
2012-10-02 13:00:00,67.33,67.37,67.29,67.32,18700.0,53.5573,53.5891,53.5254,53.5493,18700.0
2012-10-02 13:10:00,67.32,67.33,67.27,67.32,14700.0,53.5493,53.5573,53.5095,53.5493,14700.0
2012-10-02 13:20:00,67.32,67.42,67.32,67.41,34600.0,53.5493,53.6289,53.5493,53.6209,34600.0
2012-10-02 13:30:00,67.41,67.59,67.4,67.59,27700.0,53.6209,53.7641,53.6129,53.7641,27700.0
2012-10-02 13:40:00,67.58,67.7,67.58,67.69,50500.0,53.7561,53.8516,53.7561,53.8436,50500.0
2012-10-02 13:50:00,67.68,67.71,67.53,67.63,23800.0,53.8357,53.8595,53.7164,53.7959,23800.0
2012-10-02 14:00:00,67.64,67.66,67.56,67.59,29200.0,53.8039,53.8198,53.7402,53.7641,29200.0
2012-10-02 14:10:00,67.61,67.69,67.57,67.58,22700.0,53.78,53.8436,53.7482,53.7561,22700.0
2012-10-02 14:20:00,67.6,67.62,67.46,67.48,25400.0,53.772,53.7879,53.6607,53.6766,25400.0
2012-10-02 14:30:00,67.48,67.6,67.47,67.56,19900.0,53.6766,53.772,53.6686,53.7402,19900.0
2012-10-02 14:40:00,67.54,67.63,67.52,67.63,17000.0,53.7243,53.7959,53.7084,53.7959,17000.0
2012-10-02 14:50:00,67.63,67.66,67.53,67.54,22500.0,53.7959,53.8198,53.7164,53.7243,22500.0
2012-10-02 15:00:00,67.55,67.72,67.52,67.71,47700.0,53.7323,53.8675,53.7084,53.8595,47700.0
2012-10-02 15:10:00,67.73,67.75,67.69,67.74,51900.0,53.8754,53.8913,53.8436,53.8834,51900.0
2012-10-02 15:20:00,67.75,67.76,67.69,67.7,46100.0,53.8913,53.8993,53.8436,53.8516,46100.0
2012-10-02 15:30:00,67.71,67.81,67.7,67.78,46400.0,53.8595,53.9391,53.8516,53.9152,46400.0
2012-10-02 15:40:00,67.79,67.87,67.76,67.77,77700.0,53.9232,53.9868,53.8993,53.9073,77700.0
2012-10-02 15:50:00,67.77,67.86,67.75,67.84,86700.0,53.9073,53.9788,53.8913,53.9629,86700.0
2012-10-03 09:30:00,67.95,68.0,67.78,67.78,47700.0,54.0504,54.0902,53.9152,53.9152,47700.0
2012-10-03 09:40:00,67.82,67.86,67.7,67.84,38700.0,53.947,53.9788,53.8516,53.9629,38700.0
2012-10-03 09:50:00,67.83,67.91,67.68,67.73,30900.0,53.955,54.0186,53.8357,53.8754,30900.0
2012-10-03 10:00:00,67.79,67.95,67.66,67.89,38700.0,53.9232,54.0504,53.8198,54.0027,38700.0
2012-10-03 10:10:00,67.88,68.09,67.88,68.05,46800.0,53.9948,54.1618,53.9948,54.13,46800.0
2012-10-03 10:20:00,68.07,68.25,68.06,68.24,35400.0,54.1459,54.2891,54.1379,54.2811,35400.0
2012-10-03 10:30:00,68.24,68.25,68.15,68.2,28700.0,54.2811,54.2891,54.2095,54.2493,28700.0
2012-10-03 10:40:00,68.21,68.22,68.05,68.05,35000.0,54.2573,54.2652,54.13,54.13,35000.0
2012-10-03 10:50:00,68.05,68.06,67.92,67.95,33400.0,54.13,54.1379,54.0266,54.0504,33400.0
2012-10-03 11:00:00,67.95,67.97,67.88,67.94,27500.0,54.0504,54.0663,53.9948,54.0425,27500.0
2012-10-03 11:10:00,67.93,68.06,67.93,68.01,40500.0,54.0345,54.1379,54.0345,54.0982,40500.0
2012-10-03 11:20:00,68.0,68.03,67.99,68.0,25800.0,54.0902,54.1141,54.0823,54.0902,25800.0
2012-10-03 11:30:00,68.0,68.12,67.98,68.1,27000.0,54.0902,54.1857,54.0743,54.1698,27000.0
2012-10-03 11:40:00,68.11,68.22,68.1,68.16,25700.0,54.1777,54.2652,54.1698,54.2175,25700.0
2012-10-03 11:50:00,68.15,68.16,68.05,68.11,21300.0,54.2095,54.2175,54.13,54.1777,21300.0
2012-10-03 12:00:00,68.11,68.12,68.0,68.01,27100.0,54.1777,54.1857,54.0902,54.0982,27100.0
2012-10-03 12:10:00,68.02,68.03,67.92,67.94,21100.0,54.1061,54.1141,54.0266,54.0425,21100.0
2012-10-03 12:20:00,67.94,68.03,67.94,68.02,27900.0,54.0425,54.1141,54.0425,54.1061,27900.0
2012-10-03 12:30:00,68.03,68.06,68.01,68.01,20300.0,54.1141,54.1379,54.0982,54.0982,20300.0
2012-10-03 12:40:00,68.0,68.0,67.92,67.93,17700.0,54.0902,54.0902,54.0266,54.0345,17700.0
2012-10-03 12:50:00,67.94,67.96,67.9,67.92,22500.0,54.0425,54.0584,54.0107,54.0266,22500.0
2012-10-03 13:00:00,67.93,67.96,67.91,67.91,25200.0,54.0345,54.0584,54.0186,54.0186,25200.0
2012-10-03 13:10:00,67.91,67.92,67.87,67.87,20900.0,54.0186,54.0266,53.9868,53.9868,20900.0
2012-10-03 13:20:00,67.87,67.88,67.84,67.87,24300.0,53.9868,53.9948,53.9629,53.9868,24300.0
2012-10-03 13:30:00,67.85,67.87,67.62,67.67,26200.0,53.9709,53.9868,53.7879,53.8277,26200.0
2012-10-03 13:40:00,67.68,67.76,67.68,67.73,20400.0,53.8357,53.8993,53.8357,53.8754,20400.0
2012-10-03 13:50:00,67.73,67.81,67.69,67.69,26300.0,53.8754,53.9391,53.8436,53.8436,26300.0
2012-10-03 14:00:00,67.69,67.79,67.69,67.73,30300.0,53.8436,53.9232,53.8436,53.8754,30300.0
2012-10-03 14:10:00,67.73,67.77,67.69,67.72,20000.0,53.8754,53.9073,53.8436,53.8675,20000.0
2012-10-03 14:20:00,67.73,67.75,67.67,67.71,23100.0,53.8754,53.8913,53.8277,53.8595,23100.0
2012-10-03 14:30:00,67.71,67.89,67.71,67.87,25000.0,53.8595,54.0027,53.8595,53.9868,25000.0
2012-10-03 14:40:00,67.87,67.88,67.82,67.84,24300.0,53.9868,53.9948,53.947,53.9629,24300.0
2012-10-03 14:50:00,67.84,67.84,67.77,67.82,20400.0,53.9629,53.9629,53.9073,53.947,20400.0
2012-10-03 15:00:00,67.82,67.9,67.79,67.82,56900.0,53.947,54.0107,53.9232,53.947,56900.0
2012-10-03 15:10:00,67.82,67.91,67.74,67.88,47000.0,53.947,54.0186,53.8834,53.9948,47000.0
2012-10-03 15:20:00,67.88,68.01,67.85,67.97,49300.0,53.9948,54.0982,53.9709,54.0663,49300.0
2012-10-03 15:30:00,67.97,68.04,67.93,68.03,75200.0,54.0663,54.122,54.0345,54.1141,75200.0
2012-10-03 15:40:00,68.03,68.1,68.02,68.1,64800.0,54.1141,54.1698,54.1061,54.1698,64800.0
2012-10-03 15:50:00,68.1,68.11,68.02,68.07,92600.0,54.1698,54.1777,54.1061,54.1459,92600.0
2012-10-04 09:30:00,68.3,68.4,68.25,68.38,38400.0,54.3288,54.4084,54.2891,54.3925,38400.0
2012-10-04 09:40:00,68.34,68.38,68.3,68.38,51000.0,54.3607,54.3925,54.3288,54.3925,51000.0
2012-10-04 09:50:00,68.37,68.54,68.31,68.5,244400.0,54.3845,54.5198,54.3368,54.4879,244400.0
2012-10-04 10:00:00,68.52,68.79,68.49,68.79,76400.0,54.5038,54.7186,54.48,54.7186,76400.0
2012-10-04 10:10:00,68.8,68.93,68.76,68.78,44800.0,54.7266,54.83,54.6947,54.7107,44800.0
2012-10-04 10:20:00,68.8,68.83,68.72,68.75,24200.0,54.7266,54.7504,54.6629,54.6868,24200.0
2012-10-04 10:30:00,68.75,68.78,68.73,68.77,24300.0,54.6868,54.7107,54.6709,54.7027,24300.0
2012-10-04 10:40:00,68.77,68.92,68.77,68.82,35500.0,54.7027,54.822,54.7027,54.7425,35500.0
2012-10-04 10:50:00,68.82,68.84,68.7,68.77,24100.0,54.7425,54.7584,54.647,54.7027,24100.0
2012-10-04 11:00:00,68.78,68.8,68.64,68.71,19400.0,54.7107,54.7266,54.5993,54.655,19400.0
2012-10-04 11:10:00,68.71,68.78,68.68,68.68,20500.0,54.655,54.7107,54.6311,54.6311,20500.0
2012-10-04 11:20:00,68.67,68.69,68.53,68.54,27600.0,54.6232,54.6391,54.5118,54.5198,27600.0
2012-10-04 11:30:00,68.54,68.57,68.4,68.4,55300.0,54.5198,54.5436,54.4084,54.4084,55300.0
2012-10-04 11:40:00,68.4,68.4,68.33,68.39,43200.0,54.4084,54.4084,54.3527,54.4004,43200.0
2012-10-04 11:50:00,68.38,68.41,68.29,68.3,35400.0,54.3925,54.4163,54.3209,54.3288,35400.0
2012-10-04 12:00:00,68.29,68.35,68.24,68.32,30500.0,54.3209,54.3686,54.2811,54.3448,30500.0
2012-10-04 12:10:00,68.33,68.43,68.31,68.36,20000.0,54.3527,54.4323,54.3368,54.3766,20000.0
2012-10-04 12:20:00,68.38,68.42,68.32,68.35,17700.0,54.3925,54.4243,54.3448,54.3686,17700.0
2012-10-04 12:30:00,68.35,68.4,68.32,68.32,15800.0,54.3686,54.4084,54.3448,54.3448,15800.0
2012-10-04 12:40:00,68.32,68.32,68.2,68.22,16100.0,54.3448,54.3448,54.2493,54.2652,16100.0
2012-10-04 12:50:00,68.22,68.28,68.19,68.28,22200.0,54.2652,54.3129,54.2413,54.3129,22200.0
2012-10-04 13:00:00,68.27,68.38,68.27,68.36,10900.0,54.305,54.3925,54.305,54.3766,10900.0
2012-10-04 13:10:00,68.36,68.36,68.28,68.28,13500.0,54.3766,54.3766,54.3129,54.3129,13500.0
2012-10-04 13:20:00,68.28,68.36,68.23,68.36,19000.0,54.3129,54.3766,54.2732,54.3766,19000.0
2012-10-04 13:30:00,68.35,68.44,68.34,68.41,25100.0,54.3686,54.4402,54.3607,54.4163,25100.0
2012-10-04 13:40:00,68.4,68.49,68.4,68.43,25900.0,54.4084,54.48,54.4084,54.4323,25900.0
2012-10-04 13:50:00,68.42,68.48,68.38,68.47,15700.0,54.4243,54.472,54.3925,54.4641,15700.0
2012-10-04 14:00:00,68.48,68.49,68.36,68.46,29700.0,54.472,54.48,54.3766,54.4561,29700.0
2012-10-04 14:10:00,68.47,68.48,68.41,68.47,26600.0,54.4641,54.472,54.4163,54.4641,26600.0
2012-10-04 14:20:00,68.48,68.48,68.42,68.48,22300.0,54.472,54.472,54.4243,54.472,22300.0
2012-10-04 14:30:00,68.49,68.56,68.48,68.56,29200.0,54.48,54.5357,54.472,54.5357,29200.0
2012-10-04 14:40:00,68.57,68.61,68.53,68.58,23100.0,54.5436,54.5754,54.5118,54.5516,23100.0
2012-10-04 14:50:00,68.58,68.58,68.47,68.47,27700.0,54.5516,54.5516,54.4641,54.4641,27700.0
2012-10-04 15:00:00,68.48,68.51,68.47,68.48,33000.0,54.472,54.4959,54.4641,54.472,33000.0
2012-10-04 15:10:00,68.49,68.52,68.47,68.49,65700.0,54.48,54.5038,54.4641,54.48,65700.0
2012-10-04 15:20:00,68.49,68.5,68.42,68.5,70300.0,54.48,54.4879,54.4243,54.4879,70300.0
2012-10-04 15:30:00,68.51,68.57,68.51,68.57,70000.0,54.4959,54.5436,54.4959,54.5436,70000.0
2012-10-04 15:40:00,68.58,68.64,68.52,68.57,107900.0,54.5516,54.5993,54.5038,54.5436,107900.0
2012-10-04 15:50:00,68.56,68.79,68.55,68.79,315100.0,54.5357,54.7186,54.5277,54.7186,315100.0
2012-10-05 09:30:00,69.3,69.3,68.99,69.25,183200.0,55.1243,55.1243,54.8777,55.0845,183200.0
2012-10-05 09:40:00,69.22,69.39,69.11,69.16,22100.0,55.0607,55.1959,54.9732,55.0129,22100.0
2012-10-05 09:50:00,69.18,69.43,69.16,69.4,24800.0,55.0288,55.2277,55.0129,55.2038,24800.0
2012-10-05 10:00:00,69.38,69.42,69.38,69.42,34900.0,55.1879,55.2197,55.1879,55.2197,34900.0
2012-10-05 10:10:00,69.42,69.45,69.36,69.4,48500.0,55.2197,55.2436,55.172,55.2038,48500.0
2012-10-05 10:20:00,69.39,69.45,69.3,69.42,44400.0,55.1959,55.2436,55.1243,55.2197,44400.0
2012-10-05 10:30:00,69.42,69.43,69.38,69.42,20800.0,55.2197,55.2277,55.1879,55.2197,20800.0
2012-10-05 10:40:00,69.42,69.45,69.31,69.31,35200.0,55.2197,55.2436,55.1322,55.1322,35200.0
2012-10-05 10:50:00,69.33,69.42,69.31,69.39,33500.0,55.1482,55.2197,55.1322,55.1959,33500.0
2012-10-05 11:00:00,69.39,69.44,69.36,69.44,34100.0,55.1959,55.2356,55.172,55.2356,34100.0
2012-10-05 11:10:00,69.44,69.48,69.39,69.47,37900.0,55.2356,55.2675,55.1959,55.2595,37900.0
2012-10-05 11:20:00,69.47,69.59,69.47,69.51,43000.0,55.2595,55.355,55.2595,55.2913,43000.0
2012-10-05 11:30:00,69.51,69.62,69.49,69.6,42200.0,55.2913,55.3788,55.2754,55.3629,42200.0
2012-10-05 11:40:00,69.59,69.62,69.55,69.62,21200.0,55.355,55.3788,55.3231,55.3788,21200.0
2012-10-05 11:50:00,69.6,69.65,69.57,69.65,60500.0,55.3629,55.4027,55.3391,55.4027,60500.0
2012-10-05 12:00:00,69.67,69.8,69.67,69.77,41200.0,55.4186,55.522,55.4186,55.4981,41200.0
2012-10-05 12:10:00,69.77,69.77,69.61,69.61,21900.0,55.4981,55.4981,55.3709,55.3709,21900.0
2012-10-05 12:20:00,69.62,69.63,69.51,69.52,13600.0,55.3788,55.3868,55.2913,55.2993,13600.0
2012-10-05 12:30:00,69.52,69.54,69.47,69.49,21400.0,55.2993,55.3152,55.2595,55.2754,21400.0
2012-10-05 12:40:00,69.48,69.5,69.43,69.44,11100.0,55.2675,55.2834,55.2277,55.2356,11100.0
2012-10-05 12:50:00,69.45,69.53,69.44,69.51,23100.0,55.2436,55.3072,55.2356,55.2913,23100.0
2012-10-05 13:00:00,69.51,69.55,69.5,69.52,30300.0,55.2913,55.3231,55.2834,55.2993,30300.0
2012-10-05 13:10:00,69.51,69.51,69.46,69.46,13700.0,55.2913,55.2913,55.2516,55.2516,13700.0
2012-10-05 13:20:00,69.46,69.46,69.32,69.39,16600.0,55.2516,55.2516,55.1402,55.1959,16600.0
2012-10-05 13:30:00,69.37,69.44,69.37,69.41,12600.0,55.18,55.2356,55.18,55.2118,12600.0
2012-10-05 13:40:00,69.39,69.4,69.34,69.4,17200.0,55.1959,55.2038,55.1561,55.2038,17200.0
2012-10-05 13:50:00,69.4,69.45,69.39,69.4,16500.0,55.2038,55.2436,55.1959,55.2038,16500.0
2012-10-05 14:00:00,69.4,69.46,69.38,69.45,33000.0,55.2038,55.2516,55.1879,55.2436,33000.0
2012-10-05 14:10:00,69.45,69.5,69.42,69.48,18100.0,55.2436,55.2834,55.2197,55.2675,18100.0
2012-10-05 14:20:00,69.49,69.55,69.48,69.52,20900.0,55.2754,55.3231,55.2675,55.2993,20900.0
2012-10-05 14:30:00,69.52,69.53,69.46,69.47,29000.0,55.2993,55.3072,55.2516,55.2595,29000.0
2012-10-05 14:40:00,69.47,69.47,69.36,69.36,21900.0,55.2595,55.2595,55.172,55.172,21900.0
2012-10-05 14:50:00,69.36,69.36,69.22,69.22,21300.0,55.172,55.172,55.0607,55.0607,21300.0
2012-10-05 15:00:00,69.23,69.29,69.2,69.26,31900.0,55.0686,55.1163,55.0447,55.0925,31900.0
2012-10-05 15:10:00,69.26,69.31,69.21,69.28,43900.0,55.0925,55.1322,55.0527,55.1084,43900.0
2012-10-05 15:20:00,69.28,69.29,69.22,69.26,45800.0,55.1084,55.1163,55.0607,55.0925,45800.0
2012-10-05 15:30:00,69.26,69.29,69.15,69.24,67100.0,55.0925,55.1163,55.005,55.0766,67100.0
2012-10-05 15:40:00,69.23,69.45,69.23,69.44,86100.0,55.0686,55.2436,55.0686,55.2356,86100.0
2012-10-05 15:50:00,69.44,69.46,69.32,69.41,107200.0,55.2356,55.2516,55.1402,55.2118,107200.0
2012-10-08 09:30:00,69.24,69.27,69.01,69.09,33300.0,55.0766,55.1004,54.8936,54.9572,33300.0
2012-10-08 09:40:00,69.07,69.14,68.98,68.99,19500.0,54.9413,54.997,54.8697,54.8777,19500.0
2012-10-08 09:50:00,69.01,69.05,68.96,68.98,25100.0,54.8936,54.9254,54.8538,54.8697,25100.0
2012-10-08 10:00:00,68.98,69.17,68.96,69.17,25100.0,54.8697,55.0209,54.8538,55.0209,25100.0
2012-10-08 10:10:00,69.16,69.22,69.14,69.15,18800.0,55.0129,55.0607,54.997,55.005,18800.0
2012-10-08 10:20:00,69.15,69.24,69.11,69.23,25900.0,55.005,55.0766,54.9732,55.0686,25900.0
2012-10-08 10:30:00,69.22,69.41,69.22,69.4,34300.0,55.0607,55.2118,55.0607,55.2038,34300.0
2012-10-08 10:40:00,69.41,69.49,69.31,69.31,27700.0,55.2118,55.2754,55.1322,55.1322,27700.0
2012-10-08 10:50:00,69.31,69.45,69.29,69.36,30300.0,55.1322,55.2436,55.1163,55.172,30300.0
2012-10-08 11:00:00,69.36,69.42,69.33,69.33,24300.0,55.172,55.2197,55.1482,55.1482,24300.0
2012-10-08 11:10:00,69.32,69.39,69.29,69.33,69500.0,55.1402,55.1959,55.1163,55.1482,69500.0
2012-10-08 11:20:00,69.33,69.35,69.29,69.3,38800.0,55.1482,55.1641,55.1163,55.1243,38800.0
2012-10-08 11:30:00,69.31,69.37,69.29,69.3,39400.0,55.1322,55.18,55.1163,55.1243,39400.0
2012-10-08 11:40:00,69.29,69.33,69.28,69.29,15600.0,55.1163,55.1482,55.1084,55.1163,15600.0
2012-10-08 11:50:00,69.3,69.45,69.28,69.43,38500.0,55.1243,55.2436,55.1084,55.2277,38500.0
2012-10-08 12:00:00,69.42,69.42,69.35,69.37,28500.0,55.2197,55.2197,55.1641,55.18,28500.0
2012-10-08 12:10:00,69.37,69.4,69.36,69.38,36000.0,55.18,55.2038,55.172,55.1879,36000.0
2012-10-08 12:20:00,69.37,69.45,69.37,69.4,15500.0,55.18,55.2436,55.18,55.2038,15500.0
2012-10-08 12:30:00,69.4,69.48,69.4,69.46,17200.0,55.2038,55.2675,55.2038,55.2516,17200.0
2012-10-08 12:40:00,69.46,69.46,69.41,69.44,16700.0,55.2516,55.2516,55.2118,55.2356,16700.0
2012-10-08 12:50:00,69.45,69.5,69.43,69.49,12600.0,55.2436,55.2834,55.2277,55.2754,12600.0
2012-10-08 13:00:00,69.49,69.51,69.44,69.5,36000.0,55.2754,55.2913,55.2356,55.2834,36000.0
2012-10-08 13:10:00,69.51,69.56,69.49,69.54,13000.0,55.2913,55.3311,55.2754,55.3152,13000.0
2012-10-08 13:20:00,69.53,69.53,69.43,69.45,38100.0,55.3072,55.3072,55.2277,55.2436,38100.0
2012-10-08 13:30:00,69.45,69.47,69.41,69.42,26400.0,55.2436,55.2595,55.2118,55.2197,26400.0
2012-10-08 13:40:00,69.44,69.5,69.42,69.5,31500.0,55.2356,55.2834,55.2197,55.2834,31500.0
2012-10-08 13:50:00,69.5,69.52,69.49,69.51,26900.0,55.2834,55.2993,55.2754,55.2913,26900.0
2012-10-08 14:00:00,69.51,69.52,69.49,69.51,14000.0,55.2913,55.2993,55.2754,55.2913,14000.0
2012-10-08 14:10:00,69.51,69.52,69.47,69.49,21600.0,55.2913,55.2993,55.2595,55.2754,21600.0
2012-10-08 14:20:00,69.49,69.5,69.42,69.42,13700.0,55.2754,55.2834,55.2197,55.2197,13700.0
2012-10-08 14:30:00,69.42,69.42,69.33,69.33,9200.0,55.2197,55.2197,55.1482,55.1482,9200.0
2012-10-08 14:40:00,69.32,69.33,69.22,69.22,16000.0,55.1402,55.1482,55.0607,55.0607,16000.0
2012-10-08 14:50:00,69.23,69.23,69.18,69.23,21800.0,55.0686,55.0686,55.0288,55.0686,21800.0
2012-10-08 15:00:00,69.23,69.23,69.15,69.16,39700.0,55.0686,55.0686,55.005,55.0129,39700.0
2012-10-08 15:10:00,69.16,69.19,69.11,69.12,41300.0,55.0129,55.0368,54.9732,54.9811,41300.0
2012-10-08 15:20:00,69.12,69.14,69.09,69.11,162000.0,54.9811,54.997,54.9572,54.9732,162000.0
2012-10-08 15:30:00,69.12,69.15,69.1,69.12,50000.0,54.9811,55.005,54.9652,54.9811,50000.0
2012-10-08 15:40:00,69.12,69.18,69.09,69.15,43400.0,54.9811,55.0288,54.9572,55.005,43400.0
2012-10-08 15:50:00,69.15,69.15,69.08,69.09,95300.0,55.005,55.005,54.9493,54.9572,95300.0
2012-10-09 09:30:00,69.11,69.27,69.0,69.16,29000.0,54.9732,55.1004,54.8857,55.0129,29000.0
2012-10-09 09:40:00,69.16,69.35,69.14,69.35,30300.0,55.0129,55.1641,54.997,55.1641,30300.0
2012-10-09 09:50:00,69.38,69.53,69.36,69.48,33000.0,55.1879,55.3072,55.172,55.2675,33000.0
2012-10-09 10:00:00,69.46,69.56,69.45,69.51,45900.0,55.2516,55.3311,55.2436,55.2913,45900.0
2012-10-09 10:10:00,69.51,69.56,69.43,69.43,24600.0,55.2913,55.3311,55.2277,55.2277,24600.0
2012-10-09 10:20:00,69.43,69.51,69.4,69.41,22700.0,55.2277,55.2913,55.2038,55.2118,22700.0
2012-10-09 10:30:00,69.4,69.43,69.34,69.38,12800.0,55.2038,55.2277,55.1561,55.1879,12800.0
2012-10-09 10:40:00,69.38,69.39,69.28,69.28,30800.0,55.1879,55.1959,55.1084,55.1084,30800.0
2012-10-09 10:50:00,69.29,69.29,69.11,69.18,10100.0,55.1163,55.1163,54.9732,55.0288,10100.0
2012-10-09 11:00:00,69.18,69.25,69.09,69.21,57900.0,55.0288,55.0845,54.9572,55.0527,57900.0
2012-10-09 11:10:00,69.21,69.21,69.09,69.12,11900.0,55.0527,55.0527,54.9572,54.9811,11900.0
2012-10-09 11:20:00,69.1,69.13,68.98,69.0,11600.0,54.9652,54.9891,54.8697,54.8857,11600.0
2012-10-09 11:30:00,68.97,69.0,68.92,68.94,12100.0,54.8618,54.8857,54.822,54.8379,12100.0
2012-10-09 11:40:00,68.94,68.95,68.84,68.88,14500.0,54.8379,54.8459,54.7584,54.7902,14500.0
2012-10-09 11:50:00,68.89,68.93,68.85,68.86,9400.0,54.7982,54.83,54.7663,54.7743,9400.0
2012-10-09 12:00:00,68.88,68.91,68.85,68.88,18700.0,54.7902,54.8141,54.7663,54.7902,18700.0
2012-10-09 12:10:00,68.87,68.97,68.84,68.85,19200.0,54.7822,54.8618,54.7584,54.7663,19200.0
2012-10-09 12:20:00,68.85,68.85,68.79,68.84,14300.0,54.7663,54.7663,54.7186,54.7584,14300.0
2012-10-09 12:30:00,68.85,68.9,68.81,68.9,5800.0,54.7663,54.8061,54.7345,54.8061,5800.0
2012-10-09 12:40:00,68.91,68.94,68.86,68.91,9400.0,54.8141,54.8379,54.7743,54.8141,9400.0
2012-10-09 12:50:00,68.92,68.99,68.91,68.98,8000.0,54.822,54.8777,54.8141,54.8697,8000.0
2012-10-09 13:00:00,68.98,69.0,68.92,68.95,8000.0,54.8697,54.8857,54.822,54.8459,8000.0
2012-10-09 13:10:00,68.96,68.97,68.91,68.94,6900.0,54.8538,54.8618,54.8141,54.8379,6900.0
2012-10-09 13:20:00,68.94,68.97,68.91,68.95,6300.0,54.8379,54.8618,54.8141,54.8459,6300.0
2012-10-09 13:30:00,68.96,68.99,68.92,68.96,7300.0,54.8538,54.8777,54.822,54.8538,7300.0
2012-10-09 13:40:00,68.96,68.96,68.84,68.84,7100.0,54.8538,54.8538,54.7584,54.7584,7100.0
2012-10-09 13:50:00,68.84,68.89,68.77,68.77,12800.0,54.7584,54.7982,54.7027,54.7027,12800.0
2012-10-09 14:00:00,68.77,68.79,68.75,68.78,16000.0,54.7027,54.7186,54.6868,54.7107,16000.0
2012-10-09 14:10:00,68.78,68.78,68.69,68.76,13500.0,54.7107,54.7107,54.6391,54.6947,13500.0
2012-10-09 14:20:00,68.77,68.88,68.77,68.84,158600.0,54.7027,54.7902,54.7027,54.7584,158600.0
2012-10-09 14:30:00,68.84,68.89,68.82,68.87,9100.0,54.7584,54.7982,54.7425,54.7822,9100.0
2012-10-09 14:40:00,68.86,68.93,68.8,68.89,19900.0,54.7743,54.83,54.7266,54.7982,19900.0
2012-10-09 14:50:00,68.88,68.91,68.85,68.91,14800.0,54.7902,54.8141,54.7663,54.8141,14800.0
2012-10-09 15:00:00,68.9,68.94,68.83,68.84,21800.0,54.8061,54.8379,54.7504,54.7584,21800.0
2012-10-09 15:10:00,68.85,68.88,68.77,68.78,21100.0,54.7663,54.7902,54.7027,54.7107,21100.0
2012-10-09 15:20:00,68.79,68.84,68.74,68.8,24900.0,54.7186,54.7584,54.6788,54.7266,24900.0
2012-10-09 15:30:00,68.81,68.91,68.77,68.88,110700.0,54.7345,54.8141,54.7027,54.7902,110700.0
2012-10-09 15:40:00,68.89,69.01,68.89,69.0,79200.0,54.7982,54.8936,54.7982,54.8857,79200.0
2012-10-09 15:50:00,68.99,69.02,68.95,68.98,178000.0,54.8777,54.9016,54.8459,54.8697,178000.0
2012-10-10 09:30:00,69.01,69.01,68.64,68.67,33700.0,54.8936,54.8936,54.5993,54.6232,33700.0
2012-10-10 09:40:00,68.67,68.75,68.49,68.53,36300.0,54.6232,54.6868,54.48,54.5118,36300.0
2012-10-10 09:50:00,68.52,68.56,68.39,68.54,27400.0,54.5038,54.5357,54.4004,54.5198,27400.0
2012-10-10 10:00:00,68.55,68.65,68.43,68.57,46400.0,54.5277,54.6072,54.4323,54.5436,46400.0
2012-10-10 10:10:00,68.56,68.67,68.48,68.5,90400.0,54.5357,54.6232,54.472,54.4879,90400.0
2012-10-10 10:20:00,68.49,68.56,68.47,68.56,20900.0,54.48,54.5357,54.4641,54.5357,20900.0
2012-10-10 10:30:00,68.56,68.57,68.44,68.46,16900.0,54.5357,54.5436,54.4402,54.4561,16900.0
2012-10-10 10:40:00,68.48,68.52,68.41,68.46,23700.0,54.472,54.5038,54.4163,54.4561,23700.0
2012-10-10 10:50:00,68.49,68.58,68.47,68.47,58100.0,54.48,54.5516,54.4641,54.4641,58100.0
2012-10-10 11:00:00,68.48,68.51,68.43,68.5,22000.0,54.472,54.4959,54.4323,54.4879,22000.0
2012-10-10 11:10:00,68.49,68.49,68.4,68.4,24600.0,54.48,54.48,54.4084,54.4084,24600.0
2012-10-10 11:20:00,68.42,68.51,68.42,68.47,53300.0,54.4243,54.4959,54.4243,54.4641,53300.0
2012-10-10 11:30:00,68.48,68.48,68.37,68.37,13800.0,54.472,54.472,54.3845,54.3845,13800.0
2012-10-10 11:40:00,68.37,68.47,68.37,68.47,16500.0,54.3845,54.4641,54.3845,54.4641,16500.0
2012-10-10 11:50:00,68.46,68.48,68.33,68.46,27600.0,54.4561,54.472,54.3527,54.4561,27600.0
2012-10-10 12:00:00,68.46,68.51,68.44,68.48,13000.0,54.4561,54.4959,54.4402,54.472,13000.0
2012-10-10 12:10:00,68.47,68.52,68.4,68.42,28100.0,54.4641,54.5038,54.4084,54.4243,28100.0
2012-10-10 12:20:00,68.39,68.49,68.38,68.48,24800.0,54.4004,54.48,54.3925,54.472,24800.0
2012-10-10 12:30:00,68.48,68.48,68.36,68.43,30500.0,54.472,54.472,54.3766,54.4323,30500.0
2012-10-10 12:40:00,68.45,68.5,68.43,68.5,19500.0,54.4482,54.4879,54.4323,54.4879,19500.0
2012-10-10 12:50:00,68.5,68.51,68.31,68.31,19800.0,54.4879,54.4959,54.3368,54.3368,19800.0
2012-10-10 13:00:00,68.31,68.32,68.21,68.3,15200.0,54.3368,54.3448,54.2573,54.3288,15200.0
2012-10-10 13:10:00,68.3,68.35,68.26,68.33,13700.0,54.3288,54.3686,54.297,54.3527,13700.0
2012-10-10 13:20:00,68.34,68.4,68.33,68.37,18500.0,54.3607,54.4084,54.3527,54.3845,18500.0
2012-10-10 13:30:00,68.35,68.43,68.34,68.38,18400.0,54.3686,54.4323,54.3607,54.3925,18400.0
2012-10-10 13:40:00,68.39,68.41,68.32,68.37,15000.0,54.4004,54.4163,54.3448,54.3845,15000.0
2012-10-10 13:50:00,68.37,68.39,68.3,68.32,10900.0,54.3845,54.4004,54.3288,54.3448,10900.0
2012-10-10 14:00:00,68.32,68.48,68.31,68.48,25600.0,54.3448,54.472,54.3368,54.472,25600.0
2012-10-10 14:10:00,68.48,68.48,68.41,68.42,24900.0,54.472,54.472,54.4163,54.4243,24900.0
2012-10-10 14:20:00,68.43,68.44,68.38,68.42,20500.0,54.4323,54.4402,54.3925,54.4243,20500.0
2012-10-10 14:30:00,68.42,68.44,68.39,68.39,22700.0,54.4243,54.4402,54.4004,54.4004,22700.0
2012-10-10 14:40:00,68.38,68.43,68.31,68.34,17600.0,54.3925,54.4323,54.3368,54.3607,17600.0
2012-10-10 14:50:00,68.34,68.39,68.32,68.34,33600.0,54.3607,54.4004,54.3448,54.3607,33600.0
2012-10-10 15:00:00,68.35,68.35,68.21,68.26,42600.0,54.3686,54.3686,54.2573,54.297,42600.0
2012-10-10 15:10:00,68.27,68.37,68.27,68.36,93800.0,54.305,54.3845,54.305,54.3766,93800.0
2012-10-10 15:20:00,68.35,68.35,68.21,68.21,68200.0,54.3686,54.3686,54.2573,54.2573,68200.0
2012-10-10 15:30:00,68.2,68.26,68.17,68.2,61900.0,54.2493,54.297,54.2254,54.2493,61900.0
2012-10-10 15:40:00,68.2,68.2,68.12,68.13,56600.0,54.2493,54.2493,54.1857,54.1936,56600.0
2012-10-10 15:50:00,68.13,68.22,68.06,68.21,104500.0,54.1936,54.2652,54.1379,54.2573,104500.0
2012-10-11 09:30:00,68.68,68.86,68.57,68.79,85500.0,54.6311,54.7743,54.5436,54.7186,85500.0
2012-10-11 09:40:00,68.75,68.78,68.67,68.67,9200.0,54.6868,54.7107,54.6232,54.6232,9200.0
2012-10-11 09:50:00,68.66,68.85,68.66,68.79,30200.0,54.6152,54.7663,54.6152,54.7186,30200.0
2012-10-11 10:00:00,68.78,68.93,68.76,68.93,22000.0,54.7107,54.83,54.6947,54.83,22000.0
2012-10-11 10:10:00,68.94,69.09,68.93,69.03,18500.0,54.8379,54.9572,54.83,54.9095,18500.0
2012-10-11 10:20:00,69.03,69.08,68.92,68.95,23600.0,54.9095,54.9493,54.822,54.8459,23600.0
2012-10-11 10:30:00,68.95,68.97,68.9,68.93,13100.0,54.8459,54.8618,54.8061,54.83,13100.0
2012-10-11 10:40:00,68.93,69.16,68.93,69.12,28200.0,54.83,55.0129,54.83,54.9811,28200.0
2012-10-11 10:50:00,69.12,69.23,69.12,69.17,16000.0,54.9811,55.0686,54.9811,55.0209,16000.0
2012-10-11 11:00:00,69.19,69.22,69.08,69.13,16500.0,55.0368,55.0607,54.9493,54.9891,16500.0
2012-10-11 11:10:00,69.13,69.14,69.0,69.0,12100.0,54.9891,54.997,54.8857,54.8857,12100.0
2012-10-11 11:20:00,69.0,69.08,69.0,69.07,14300.0,54.8857,54.9493,54.8857,54.9413,14300.0
2012-10-11 11:30:00,69.08,69.14,69.03,69.09,11900.0,54.9493,54.997,54.9095,54.9572,11900.0
2012-10-11 11:40:00,69.08,69.11,69.03,69.09,9500.0,54.9493,54.9732,54.9095,54.9572,9500.0
2012-10-11 11:50:00,69.1,69.1,68.98,69.1,20000.0,54.9652,54.9652,54.8697,54.9652,20000.0
2012-10-11 12:00:00,69.1,69.1,69.05,69.07,10600.0,54.9652,54.9652,54.9254,54.9413,10600.0
2012-10-11 12:10:00,69.07,69.13,69.05,69.07,16500.0,54.9413,54.9891,54.9254,54.9413,16500.0
2012-10-11 12:20:00,69.07,69.1,69.04,69.06,26400.0,54.9413,54.9652,54.9175,54.9334,26400.0
2012-10-11 12:30:00,69.06,69.11,69.05,69.09,14500.0,54.9334,54.9732,54.9254,54.9572,14500.0
2012-10-11 12:40:00,69.09,69.13,69.04,69.13,12000.0,54.9572,54.9891,54.9175,54.9891,12000.0
2012-10-11 12:50:00,69.13,69.17,69.07,69.09,12900.0,54.9891,55.0209,54.9413,54.9572,12900.0
2012-10-11 13:00:00,69.07,69.13,69.03,69.12,12100.0,54.9413,54.9891,54.9095,54.9811,12100.0
2012-10-11 13:10:00,69.12,69.13,69.06,69.08,9800.0,54.9811,54.9891,54.9334,54.9493,9800.0
2012-10-11 13:20:00,69.08,69.08,69.01,69.04,11500.0,54.9493,54.9493,54.8936,54.9175,11500.0
2012-10-11 13:30:00,69.04,69.04,68.97,69.01,7900.0,54.9175,54.9175,54.8618,54.8936,7900.0
2012-10-11 13:40:00,69.0,69.0,68.9,68.97,17700.0,54.8857,54.8857,54.8061,54.8618,17700.0
2012-10-11 13:50:00,68.94,68.94,68.84,68.9,9900.0,54.8379,54.8379,54.7584,54.8061,9900.0
2012-10-11 14:00:00,68.91,68.94,68.87,68.87,9900.0,54.8141,54.8379,54.7822,54.7822,9900.0
2012-10-11 14:10:00,68.86,68.97,68.85,68.96,8400.0,54.7743,54.8618,54.7663,54.8538,8400.0
2012-10-11 14:20:00,68.95,68.98,68.88,68.95,11300.0,54.8459,54.8697,54.7902,54.8459,11300.0
2012-10-11 14:30:00,68.95,68.95,68.84,68.86,8600.0,54.8459,54.8459,54.7584,54.7743,8600.0
2012-10-11 14:40:00,68.85,68.85,68.75,68.75,7800.0,54.7663,54.7663,54.6868,54.6868,7800.0
2012-10-11 14:50:00,68.76,68.81,68.74,68.74,11700.0,54.6947,54.7345,54.6788,54.6788,11700.0
2012-10-11 15:00:00,68.73,68.8,68.73,68.77,13700.0,54.6709,54.7266,54.6709,54.7027,13700.0
2012-10-11 15:10:00,68.77,68.89,68.77,68.83,14400.0,54.7027,54.7982,54.7027,54.7504,14400.0
2012-10-11 15:20:00,68.83,68.9,68.8,68.88,12800.0,54.7504,54.8061,54.7266,54.7902,12800.0
2012-10-11 15:30:00,68.88,68.89,68.7,68.7,28900.0,54.7902,54.7982,54.647,54.647,28900.0
2012-10-11 15:40:00,68.7,68.75,68.65,68.69,31200.0,54.647,54.6868,54.6072,54.6391,31200.0
2012-10-11 15:50:00,68.68,68.72,68.63,68.65,60000.0,54.6311,54.6629,54.5913,54.6072,60000.0
2012-10-12 09:30:00,68.72,69.0,68.72,68.75,34300.0,54.6629,54.8857,54.6629,54.6868,34300.0
2012-10-12 09:40:00,68.79,69.06,68.77,69.02,23800.0,54.7186,54.9334,54.7027,54.9016,23800.0
2012-10-12 09:50:00,69.0,69.25,69.0,69.24,14800.0,54.8857,55.0845,54.8857,55.0766,14800.0
2012-10-12 10:00:00,69.26,69.39,69.2,69.23,16600.0,55.0925,55.1959,55.0447,55.0686,16600.0
2012-10-12 10:10:00,69.23,69.25,69.05,69.05,68200.0,55.0686,55.0845,54.9254,54.9254,68200.0
2012-10-12 10:20:00,69.05,69.1,68.92,69.0,21500.0,54.9254,54.9652,54.822,54.8857,21500.0
2012-10-12 10:30:00,69.0,69.02,68.93,69.02,14500.0,54.8857,54.9016,54.83,54.9016,14500.0
2012-10-12 10:40:00,69.04,69.13,69.04,69.08,15400.0,54.9175,54.9891,54.9175,54.9493,15400.0
2012-10-12 10:50:00,69.09,69.17,69.09,69.12,10000.0,54.9572,55.0209,54.9572,54.9811,10000.0
2012-10-12 11:00:00,69.12,69.13,69.07,69.12,7700.0,54.9811,54.9891,54.9413,54.9811,7700.0
2012-10-12 11:10:00,69.1,69.1,68.9,68.9,25900.0,54.9652,54.9652,54.8061,54.8061,25900.0
2012-10-12 11:20:00,68.91,69.07,68.91,68.97,37000.0,54.8141,54.9413,54.8141,54.8618,37000.0
2012-10-12 11:30:00,68.92,68.92,68.67,68.7,59100.0,54.822,54.822,54.6232,54.647,59100.0
2012-10-12 11:40:00,68.7,68.71,68.5,68.51,57200.0,54.647,54.655,54.4879,54.4959,57200.0
2012-10-12 11:50:00,68.49,68.76,68.49,68.76,63700.0,54.48,54.6947,54.48,54.6947,63700.0
2012-10-12 12:00:00,68.77,68.93,68.74,68.93,17700.0,54.7027,54.83,54.6788,54.83,17700.0
2012-10-12 12:10:00,68.94,69.09,68.93,69.09,15800.0,54.8379,54.9572,54.83,54.9572,15800.0
2012-10-12 12:20:00,69.09,69.12,69.03,69.11,16400.0,54.9572,54.9811,54.9095,54.9732,16400.0
2012-10-12 12:30:00,69.08,69.1,69.05,69.05,7100.0,54.9493,54.9652,54.9254,54.9254,7100.0
2012-10-12 12:40:00,69.04,69.05,68.9,68.93,11200.0,54.9175,54.9254,54.8061,54.83,11200.0
2012-10-12 12:50:00,68.95,68.98,68.94,68.97,5800.0,54.8459,54.8697,54.8379,54.8618,5800.0
2012-10-12 13:00:00,68.97,68.97,68.93,68.94,3900.0,54.8618,54.8618,54.83,54.8379,3900.0
2012-10-12 13:10:00,68.94,68.95,68.87,68.93,8100.0,54.8379,54.8459,54.7822,54.83,8100.0
2012-10-12 13:20:00,68.92,68.92,68.85,68.85,8000.0,54.822,54.822,54.7663,54.7663,8000.0
2012-10-12 13:30:00,68.85,68.87,68.78,68.81,5700.0,54.7663,54.7822,54.7107,54.7345,5700.0
2012-10-12 13:40:00,68.82,68.82,68.75,68.82,6200.0,54.7425,54.7425,54.6868,54.7425,6200.0
2012-10-12 13:50:00,68.82,68.99,68.81,68.95,13100.0,54.7425,54.8777,54.7345,54.8459,13100.0
2012-10-12 14:00:00,68.97,68.98,68.87,68.95,14200.0,54.8618,54.8697,54.7822,54.8459,14200.0
2012-10-12 14:10:00,68.95,68.98,68.92,68.96,9200.0,54.8459,54.8697,54.822,54.8538,9200.0
2012-10-12 14:20:00,68.95,69.03,68.95,69.0,7800.0,54.8459,54.9095,54.8459,54.8857,7800.0
2012-10-12 14:30:00,68.99,68.99,68.93,68.96,9900.0,54.8777,54.8777,54.83,54.8538,9900.0
2012-10-12 14:40:00,68.96,68.96,68.88,68.88,10300.0,54.8538,54.8538,54.7902,54.7902,10300.0
2012-10-12 14:50:00,68.88,68.95,68.84,68.86,25200.0,54.7902,54.8459,54.7584,54.7743,25200.0
2012-10-12 15:00:00,68.86,68.86,68.75,68.8,33900.0,54.7743,54.7743,54.6868,54.7266,33900.0
2012-10-12 15:10:00,68.8,68.84,68.77,68.78,26400.0,54.7266,54.7584,54.7027,54.7107,26400.0
2012-10-12 15:20:00,68.8,68.85,68.77,68.82,23200.0,54.7266,54.7663,54.7027,54.7425,23200.0
2012-10-12 15:30:00,68.82,68.84,68.76,68.77,32700.0,54.7425,54.7584,54.6947,54.7027,32700.0
2012-10-12 15:40:00,68.78,68.84,68.75,68.75,36300.0,54.7107,54.7584,54.6868,54.6868,36300.0
2012-10-12 15:50:00,68.77,68.86,68.76,68.82,46900.0,54.7027,54.7743,54.6947,54.7425,46900.0
2012-10-15 09:30:00,68.81,69.13,68.81,69.03,24300.0,54.7345,54.9891,54.7345,54.9095,24300.0
2012-10-15 09:40:00,69.08,69.22,68.94,69.13,28600.0,54.9493,55.0607,54.8379,54.9891,28600.0
2012-10-15 09:50:00,69.14,69.16,68.98,69.06,17000.0,54.997,55.0129,54.8697,54.9334,17000.0
2012-10-15 10:00:00,69.06,69.12,68.95,69.03,18500.0,54.9334,54.9811,54.8459,54.9095,18500.0
2012-10-15 10:10:00,69.07,69.09,68.93,68.98,13100.0,54.9413,54.9572,54.83,54.8697,13100.0
2012-10-15 10:20:00,68.98,69.11,68.96,68.98,32000.0,54.8697,54.9732,54.8538,54.8697,32000.0
2012-10-15 10:30:00,68.98,69.15,68.97,69.11,18200.0,54.8697,55.005,54.8618,54.9732,18200.0
2012-10-15 10:40:00,69.14,69.23,69.13,69.13,14600.0,54.997,55.0686,54.9891,54.9891,14600.0
2012-10-15 10:50:00,69.12,69.14,69.03,69.11,16400.0,54.9811,54.997,54.9095,54.9732,16400.0
2012-10-15 11:00:00,69.12,69.15,69.03,69.04,14100.0,54.9811,55.005,54.9095,54.9175,14100.0
2012-10-15 11:10:00,69.04,69.1,68.94,68.98,27400.0,54.9175,54.9652,54.8379,54.8697,27400.0
2012-10-15 11:20:00,68.98,69.11,68.98,69.02,16800.0,54.8697,54.9732,54.8697,54.9016,16800.0
2012-10-15 11:30:00,69.03,69.14,69.03,69.06,15800.0,54.9095,54.997,54.9095,54.9334,15800.0
2012-10-15 11:40:00,69.07,69.19,69.07,69.16,16300.0,54.9413,55.0368,54.9413,55.0129,16300.0
2012-10-15 11:50:00,69.17,69.22,69.14,69.17,23700.0,55.0209,55.0607,54.997,55.0209,23700.0
2012-10-15 12:00:00,69.17,69.25,69.17,69.21,16500.0,55.0209,55.0845,55.0209,55.0527,16500.0
2012-10-15 12:10:00,69.23,69.28,69.16,69.26,12500.0,55.0686,55.1084,55.0129,55.0925,12500.0
2012-10-15 12:20:00,69.26,69.4,69.26,69.39,16300.0,55.0925,55.2038,55.0925,55.1959,16300.0
2012-10-15 12:30:00,69.42,69.47,69.34,69.42,39500.0,55.2197,55.2595,55.1561,55.2197,39500.0
2012-10-15 12:40:00,69.43,69.44,69.36,69.37,22400.0,55.2277,55.2356,55.172,55.18,22400.0
2012-10-15 12:50:00,69.38,69.38,69.3,69.36,12500.0,55.1879,55.1879,55.1243,55.172,12500.0
2012-10-15 13:00:00,69.37,69.42,69.33,69.39,13900.0,55.18,55.2197,55.1482,55.1959,13900.0
2012-10-15 13:10:00,69.4,69.44,69.34,69.36,8200.0,55.2038,55.2356,55.1561,55.172,8200.0
2012-10-15 13:20:00,69.35,69.43,69.35,69.42,17000.0,55.1641,55.2277,55.1641,55.2197,17000.0
2012-10-15 13:30:00,69.42,69.45,69.35,69.38,15500.0,55.2197,55.2436,55.1641,55.1879,15500.0
2012-10-15 13:40:00,69.41,69.5,69.4,69.5,10000.0,55.2118,55.2834,55.2038,55.2834,10000.0
2012-10-15 13:50:00,69.5,69.52,69.47,69.48,16300.0,55.2834,55.2993,55.2595,55.2675,16300.0
2012-10-15 14:00:00,69.48,69.51,69.44,69.45,12400.0,55.2675,55.2913,55.2356,55.2436,12400.0
2012-10-15 14:10:00,69.45,69.47,69.42,69.44,10900.0,55.2436,55.2595,55.2197,55.2356,10900.0
2012-10-15 14:20:00,69.44,69.51,69.44,69.45,16300.0,55.2356,55.2913,55.2356,55.2436,16300.0
2012-10-15 14:30:00,69.43,69.43,69.35,69.38,11000.0,55.2277,55.2277,55.1641,55.1879,11000.0
2012-10-15 14:40:00,69.37,69.37,69.28,69.3,7200.0,55.18,55.18,55.1084,55.1243,7200.0
2012-10-15 14:50:00,69.31,69.42,69.3,69.39,15100.0,55.1322,55.2197,55.1243,55.1959,15100.0
2012-10-15 15:00:00,69.38,69.41,69.36,69.37,16600.0,55.1879,55.2118,55.172,55.18,16600.0
2012-10-15 15:10:00,69.37,69.47,69.36,69.46,23600.0,55.18,55.2595,55.172,55.2516,23600.0
2012-10-15 15:20:00,69.45,69.45,69.35,69.38,34900.0,55.2436,55.2436,55.1641,55.1879,34900.0
2012-10-15 15:30:00,69.39,69.51,69.38,69.47,25400.0,55.1959,55.2913,55.1879,55.2595,25400.0
2012-10-15 15:40:00,69.47,69.51,69.41,69.48,40200.0,55.2595,55.2913,55.2118,55.2675,40200.0
2012-10-15 15:50:00,69.48,69.54,69.46,69.46,91400.0,55.2675,55.3152,55.2516,55.2516,91400.0
2012-10-16 09:30:00,69.63,69.87,69.61,69.74,43400.0,55.3868,55.5777,55.3709,55.4743,43400.0
2012-10-16 09:40:00,69.78,69.99,69.77,69.98,19900.0,55.5061,55.6731,55.4981,55.6652,19900.0
2012-10-16 09:50:00,69.99,70.0,69.87,69.97,36900.0,55.6731,55.6811,55.5777,55.6572,36900.0
2012-10-16 10:00:00,69.98,70.0,69.9,69.98,19500.0,55.6652,55.6811,55.6016,55.6652,19500.0
2012-10-16 10:10:00,69.97,70.35,69.97,70.2,116500.0,55.6572,55.9595,55.6572,55.8402,116500.0
2012-10-16 10:20:00,70.2,70.23,70.13,70.21,52400.0,55.8402,55.8641,55.7845,55.8481,52400.0
2012-10-16 10:30:00,70.22,70.51,70.21,70.46,34000.0,55.8561,56.0868,55.8481,56.047,34000.0
2012-10-16 10:40:00,70.45,70.48,70.34,70.34,22200.0,56.039,56.0629,55.9515,55.9515,22200.0
2012-10-16 10:50:00,70.32,70.36,70.26,70.34,13400.0,55.9356,55.9675,55.8879,55.9515,13400.0
2012-10-16 11:00:00,70.34,70.36,70.26,70.35,15300.0,55.9515,55.9675,55.8879,55.9595,15300.0
2012-10-16 11:10:00,70.32,70.42,70.32,70.42,15200.0,55.9356,56.0152,55.9356,56.0152,15200.0
2012-10-16 11:20:00,70.42,70.45,70.38,70.43,11100.0,56.0152,56.039,55.9834,56.0231,11100.0
2012-10-16 11:30:00,70.43,70.44,70.34,70.34,21100.0,56.0231,56.0311,55.9515,55.9515,21100.0
2012-10-16 11:40:00,70.34,70.34,70.26,70.26,9600.0,55.9515,55.9515,55.8879,55.8879,9600.0
2012-10-16 11:50:00,70.27,70.38,70.27,70.37,23600.0,55.8959,55.9834,55.8959,55.9754,23600.0
2012-10-16 12:00:00,70.37,70.51,70.34,70.51,27100.0,55.9754,56.0868,55.9515,56.0868,27100.0
2012-10-16 12:10:00,70.52,70.53,70.41,70.42,13100.0,56.0947,56.1027,56.0072,56.0152,13100.0
2012-10-16 12:20:00,70.43,70.43,70.37,70.38,16200.0,56.0231,56.0231,55.9754,55.9834,16200.0
2012-10-16 12:30:00,70.38,70.4,70.34,70.38,10400.0,55.9834,55.9993,55.9515,55.9834,10400.0
2012-10-16 12:40:00,70.38,70.4,70.36,70.37,5500.0,55.9834,55.9993,55.9675,55.9754,5500.0
2012-10-16 12:50:00,70.37,70.42,70.37,70.39,9500.0,55.9754,56.0152,55.9754,55.9913,9500.0
2012-10-16 13:00:00,70.4,70.48,70.4,70.46,8400.0,55.9993,56.0629,55.9993,56.047,8400.0
2012-10-16 13:10:00,70.45,70.51,70.44,70.51,7500.0,56.039,56.0868,56.0311,56.0868,7500.0
2012-10-16 13:20:00,70.51,70.53,70.48,70.52,11600.0,56.0868,56.1027,56.0629,56.0947,11600.0
2012-10-16 13:30:00,70.51,70.58,70.5,70.54,22200.0,56.0868,56.1425,56.0788,56.1106,22200.0
2012-10-16 13:40:00,70.55,70.56,70.46,70.46,8000.0,56.1186,56.1265,56.047,56.047,8000.0
2012-10-16 13:50:00,70.47,70.58,70.46,70.55,18200.0,56.055,56.1425,56.047,56.1186,18200.0
2012-10-16 14:00:00,70.56,70.57,70.47,70.48,13200.0,56.1265,56.1345,56.055,56.0629,13200.0
2012-10-16 14:10:00,70.47,70.47,70.39,70.4,24900.0,56.055,56.055,55.9913,55.9993,24900.0
2012-10-16 14:20:00,70.41,70.44,70.39,70.43,8200.0,56.0072,56.0311,55.9913,56.0231,8200.0
2012-10-16 14:30:00,70.43,70.47,70.4,70.46,14700.0,56.0231,56.055,55.9993,56.047,14700.0
2012-10-16 14:40:00,70.46,70.5,70.42,70.49,8600.0,56.047,56.0788,56.0152,56.0709,8600.0
2012-10-16 14:50:00,70.5,70.5,70.42,70.47,20800.0,56.0788,56.0788,56.0152,56.055,20800.0
2012-10-16 15:00:00,70.47,70.47,70.41,70.44,25500.0,56.055,56.055,56.0072,56.0311,25500.0
2012-10-16 15:10:00,70.44,70.44,70.37,70.38,30800.0,56.0311,56.0311,55.9754,55.9834,30800.0
2012-10-16 15:20:00,70.38,70.4,70.31,70.4,26500.0,55.9834,55.9993,55.9277,55.9993,26500.0
2012-10-16 15:30:00,70.4,70.45,70.38,70.44,43100.0,55.9993,56.039,55.9834,56.0311,43100.0
2012-10-16 15:40:00,70.44,70.49,70.43,70.46,36200.0,56.0311,56.0709,56.0231,56.047,36200.0
2012-10-16 15:50:00,70.45,70.55,70.34,70.35,175200.0,56.039,56.1186,55.9515,55.9595,175200.0
2012-10-17 09:30:00,70.49,70.65,70.15,70.47,75500.0,56.0709,56.1981,55.8004,56.055,75500.0
2012-10-17 09:40:00,70.49,70.51,70.17,70.21,74900.0,56.0709,56.0868,55.8163,55.8481,74900.0
2012-10-17 09:50:00,70.2,70.26,70.1,70.19,57200.0,55.8402,55.8879,55.7606,55.8322,57200.0
2012-10-17 10:00:00,70.2,70.37,70.15,70.36,47500.0,55.8402,55.9754,55.8004,55.9675,47500.0
2012-10-17 10:10:00,70.36,70.55,70.32,70.41,28100.0,55.9675,56.1186,55.9356,56.0072,28100.0
2012-10-17 10:20:00,70.41,70.53,70.35,70.5,20600.0,56.0072,56.1027,55.9595,56.0788,20600.0
2012-10-17 10:30:00,70.5,70.53,70.46,70.5,17700.0,56.0788,56.1027,56.047,56.0788,17700.0
2012-10-17 10:40:00,70.51,70.63,70.51,70.63,17700.0,56.0868,56.1822,56.0868,56.1822,17700.0
2012-10-17 10:50:00,70.64,70.65,70.57,70.57,13300.0,56.1902,56.1981,56.1345,56.1345,13300.0
2012-10-17 11:00:00,70.58,70.58,70.42,70.42,11600.0,56.1425,56.1425,56.0152,56.0152,11600.0
2012-10-17 11:10:00,70.42,70.49,70.4,70.45,10100.0,56.0152,56.0709,55.9993,56.039,10100.0
2012-10-17 11:20:00,70.45,70.5,70.42,70.47,10900.0,56.039,56.0788,56.0152,56.055,10900.0
2012-10-17 11:30:00,70.47,70.51,70.43,70.47,9700.0,56.055,56.0868,56.0231,56.055,9700.0
2012-10-17 11:40:00,70.46,70.47,70.42,70.45,8100.0,56.047,56.055,56.0152,56.039,8100.0
2012-10-17 11:50:00,70.45,70.54,70.45,70.54,12000.0,56.039,56.1106,56.039,56.1106,12000.0
2012-10-17 12:00:00,70.53,70.62,70.53,70.62,8200.0,56.1027,56.1743,56.1027,56.1743,8200.0
2012-10-17 12:10:00,70.63,70.68,70.5,70.51,10600.0,56.1822,56.222,56.0788,56.0868,10600.0
2012-10-17 12:20:00,70.5,70.52,70.43,70.45,12300.0,56.0788,56.0947,56.0231,56.039,12300.0
2012-10-17 12:30:00,70.45,70.57,70.4,70.57,6700.0,56.039,56.1345,55.9993,56.1345,6700.0
2012-10-17 12:40:00,70.55,70.62,70.52,70.61,13100.0,56.1186,56.1743,56.0947,56.1663,13100.0
2012-10-17 12:50:00,70.6,70.65,70.59,70.63,8400.0,56.1584,56.1981,56.1504,56.1822,8400.0
2012-10-17 13:00:00,70.64,70.69,70.61,70.66,12100.0,56.1902,56.23,56.1663,56.2061,12100.0
2012-10-17 13:10:00,70.65,70.7,70.65,70.69,5600.0,56.1981,56.2379,56.1981,56.23,5600.0
2012-10-17 13:20:00,70.69,70.78,70.69,70.78,10300.0,56.23,56.3015,56.23,56.3015,10300.0
2012-10-17 13:30:00,70.78,70.79,70.72,70.72,18500.0,56.3015,56.3095,56.2538,56.2538,18500.0
2012-10-17 13:40:00,70.73,70.74,70.58,70.62,19200.0,56.2618,56.2697,56.1425,56.1743,19200.0
2012-10-17 13:50:00,70.61,70.62,70.56,70.58,14300.0,56.1663,56.1743,56.1265,56.1425,14300.0
2012-10-17 14:00:00,70.57,70.62,70.52,70.55,22300.0,56.1345,56.1743,56.0947,56.1186,22300.0
2012-10-17 14:10:00,70.53,70.54,70.48,70.48,16300.0,56.1027,56.1106,56.0629,56.0629,16300.0
2012-10-17 14:20:00,70.48,70.62,70.47,70.59,37000.0,56.0629,56.1743,56.055,56.1504,37000.0
2012-10-17 14:30:00,70.6,70.61,70.53,70.54,21600.0,56.1584,56.1663,56.1027,56.1106,21600.0
2012-10-17 14:40:00,70.55,70.55,70.5,70.52,20800.0,56.1186,56.1186,56.0788,56.0947,20800.0
2012-10-17 14:50:00,70.53,70.56,70.51,70.55,25900.0,56.1027,56.1265,56.0868,56.1186,25900.0
2012-10-17 15:00:00,70.54,70.6,70.54,70.59,25000.0,56.1106,56.1584,56.1106,56.1504,25000.0
2012-10-17 15:10:00,70.6,70.66,70.59,70.61,23500.0,56.1584,56.2061,56.1504,56.1663,23500.0
2012-10-17 15:20:00,70.61,70.65,70.56,70.58,30300.0,56.1663,56.1981,56.1265,56.1425,30300.0
2012-10-17 15:30:00,70.58,70.65,70.57,70.62,33800.0,56.1425,56.1981,56.1345,56.1743,33800.0
2012-10-17 15:40:00,70.62,70.66,70.52,70.58,35800.0,56.1743,56.2061,56.0947,56.1425,35800.0
2012-10-17 15:50:00,70.59,70.61,70.54,70.6,59300.0,56.1504,56.1663,56.1106,56.1584,59300.0
2012-10-18 09:30:00,70.49,70.64,70.41,70.42,27600.0,56.0709,56.1902,56.0072,56.0152,27600.0
2012-10-18 09:40:00,70.45,70.55,70.43,70.47,14400.0,56.039,56.1186,56.0231,56.055,14400.0
2012-10-18 09:50:00,70.47,70.48,70.38,70.42,12900.0,56.055,56.0629,55.9834,56.0152,12900.0
2012-10-18 10:00:00,70.42,70.49,70.34,70.41,57700.0,56.0152,56.0709,55.9515,56.0072,57700.0
2012-10-18 10:10:00,70.41,70.44,70.32,70.33,27200.0,56.0072,56.0311,55.9356,55.9436,27200.0
2012-10-18 10:20:00,70.33,70.38,70.33,70.35,22200.0,55.9436,55.9834,55.9436,55.9595,22200.0
2012-10-18 10:30:00,70.34,70.63,70.34,70.63,22700.0,55.9515,56.1822,55.9515,56.1822,22700.0
2012-10-18 10:40:00,70.61,70.64,70.54,70.56,16700.0,56.1663,56.1902,56.1106,56.1265,16700.0
2012-10-18 10:50:00,70.56,70.64,70.53,70.59,12100.0,56.1265,56.1902,56.1027,56.1504,12100.0
2012-10-18 11:00:00,70.59,70.68,70.56,70.61,13600.0,56.1504,56.222,56.1265,56.1663,13600.0
2012-10-18 11:10:00,70.61,70.67,70.6,70.65,10100.0,56.1663,56.214,56.1584,56.1981,10100.0
2012-10-18 11:20:00,70.66,70.7,70.6,70.66,26800.0,56.2061,56.2379,56.1584,56.2061,26800.0
2012-10-18 11:30:00,70.67,70.71,70.65,70.67,8400.0,56.214,56.2459,56.1981,56.214,8400.0
2012-10-18 11:40:00,70.66,70.75,70.64,70.75,17600.0,56.2061,56.2777,56.1902,56.2777,17600.0
2012-10-18 11:50:00,70.75,70.83,70.73,70.79,13900.0,56.2777,56.3413,56.2618,56.3095,13900.0
2012-10-18 12:00:00,70.8,70.9,70.78,70.83,11400.0,56.3175,56.397,56.3015,56.3413,11400.0
2012-10-18 12:10:00,70.81,70.84,70.77,70.77,14100.0,56.3254,56.3493,56.2936,56.2936,14100.0
2012-10-18 12:20:00,70.77,70.79,70.71,70.71,6500.0,56.2936,56.3095,56.2459,56.2459,6500.0
2012-10-18 12:30:00,70.75,70.87,70.68,70.84,23000.0,56.2777,56.3731,56.222,56.3493,23000.0
2012-10-18 12:40:00,70.83,70.9,70.81,70.9,9400.0,56.3413,56.397,56.3254,56.397,9400.0
2012-10-18 12:50:00,70.89,70.97,70.86,70.97,12500.0,56.389,56.4527,56.3652,56.4527,12500.0
2012-10-18 13:00:00,70.96,71.0,70.9,70.93,16500.0,56.4447,56.4765,56.397,56.4209,16500.0
2012-10-18 13:10:00,70.92,70.92,70.85,70.87,8900.0,56.4129,56.4129,56.3572,56.3731,8900.0
2012-10-18 13:20:00,70.9,71.0,70.85,70.96,11300.0,56.397,56.4765,56.3572,56.4447,11300.0
2012-10-18 13:30:00,70.96,70.96,70.87,70.88,7600.0,56.4447,56.4447,56.3731,56.3811,7600.0
2012-10-18 13:40:00,70.88,70.94,70.84,70.87,8800.0,56.3811,56.4288,56.3493,56.3731,8800.0
2012-10-18 13:50:00,70.91,70.91,70.79,70.83,11700.0,56.405,56.405,56.3095,56.3413,11700.0
2012-10-18 14:00:00,70.82,70.99,70.81,70.92,14100.0,56.3334,56.4686,56.3254,56.4129,14100.0
2012-10-18 14:10:00,70.93,70.99,70.91,70.97,13700.0,56.4209,56.4686,56.405,56.4527,13700.0
2012-10-18 14:20:00,70.98,70.99,70.93,70.93,13400.0,56.4606,56.4686,56.4209,56.4209,13400.0
2012-10-18 14:30:00,70.93,70.94,70.81,70.87,18300.0,56.4209,56.4288,56.3254,56.3731,18300.0
2012-10-18 14:40:00,70.86,70.92,70.79,70.85,14100.0,56.3652,56.4129,56.3095,56.3572,14100.0
2012-10-18 14:50:00,70.86,70.96,70.86,70.94,10600.0,56.3652,56.4447,56.3652,56.4288,10600.0
2012-10-18 15:00:00,70.94,71.08,70.92,71.08,24400.0,56.4288,56.5402,56.4129,56.5402,24400.0
2012-10-18 15:10:00,71.07,71.09,71.02,71.04,20400.0,56.5322,56.5481,56.4925,56.5084,20400.0
2012-10-18 15:20:00,71.03,71.13,71.03,71.08,23400.0,56.5004,56.58,56.5004,56.5402,23400.0
2012-10-18 15:30:00,71.08,71.13,71.03,71.1,25300.0,56.5402,56.58,56.5004,56.5561,25300.0
2012-10-18 15:40:00,71.11,71.25,71.11,71.18,41400.0,56.564,56.6754,56.564,56.6197,41400.0
2012-10-18 15:50:00,71.16,71.23,71.09,71.1,77000.0,56.6038,56.6595,56.5481,56.5561,77000.0
2012-10-19 09:30:00,70.65,70.73,70.22,70.58,208600.0,56.1981,56.2618,55.8561,56.1425,208600.0
2012-10-19 09:40:00,70.59,70.66,70.36,70.49,21600.0,56.1504,56.2061,55.9675,56.0709,21600.0
2012-10-19 09:50:00,70.44,70.51,70.39,70.39,19600.0,56.0311,56.0868,55.9913,55.9913,19600.0
2012-10-19 10:00:00,70.36,70.49,70.2,70.49,22600.0,55.9675,56.0709,55.8402,56.0709,22600.0
2012-10-19 10:10:00,70.5,70.51,70.4,70.44,27700.0,56.0788,56.0868,55.9993,56.0311,27700.0
2012-10-19 10:20:00,70.44,70.52,70.44,70.5,20800.0,56.0311,56.0947,56.0311,56.0788,20800.0
2012-10-19 10:30:00,70.5,70.51,70.46,70.49,24500.0,56.0788,56.0868,56.047,56.0709,24500.0
2012-10-19 10:40:00,70.49,70.54,70.46,70.51,33700.0,56.0709,56.1106,56.047,56.0868,33700.0
2012-10-19 10:50:00,70.51,70.68,70.51,70.66,11200.0,56.0868,56.222,56.0868,56.2061,11200.0
2012-10-19 11:00:00,70.68,70.68,70.59,70.59,25500.0,56.222,56.222,56.1504,56.1504,25500.0
2012-10-19 11:10:00,70.61,70.65,70.55,70.58,11200.0,56.1663,56.1981,56.1186,56.1425,11200.0
2012-10-19 11:20:00,70.56,70.64,70.53,70.64,10800.0,56.1265,56.1902,56.1027,56.1902,10800.0
2012-10-19 11:30:00,70.63,70.68,70.62,70.66,13300.0,56.1822,56.222,56.1743,56.2061,13300.0
2012-10-19 11:40:00,70.66,70.68,70.62,70.62,15200.0,56.2061,56.222,56.1743,56.1743,15200.0
2012-10-19 11:50:00,70.6,70.63,70.51,70.59,26000.0,56.1584,56.1822,56.0868,56.1504,26000.0
2012-10-19 12:00:00,70.58,70.58,70.51,70.57,8700.0,56.1425,56.1425,56.0868,56.1345,8700.0
2012-10-19 12:10:00,70.56,70.57,70.34,70.34,21000.0,56.1265,56.1345,55.9515,55.9515,21000.0
2012-10-19 12:20:00,70.36,70.47,70.36,70.37,21000.0,55.9675,56.055,55.9675,55.9754,21000.0
2012-10-19 12:30:00,70.38,70.5,70.38,70.47,9300.0,55.9834,56.0788,55.9834,56.055,9300.0
2012-10-19 12:40:00,70.48,70.52,70.45,70.52,9700.0,56.0629,56.0947,56.039,56.0947,9700.0
2012-10-19 12:50:00,70.52,70.59,70.49,70.52,17600.0,56.0947,56.1504,56.0709,56.0947,17600.0
2012-10-19 13:00:00,70.52,70.58,70.52,70.58,13500.0,56.0947,56.1425,56.0947,56.1425,13500.0
2012-10-19 13:10:00,70.59,70.59,70.55,70.56,14000.0,56.1504,56.1504,56.1186,56.1265,14000.0
2012-10-19 13:20:00,70.55,70.55,70.45,70.46,9800.0,56.1186,56.1186,56.039,56.047,9800.0
2012-10-19 13:30:00,70.45,70.46,70.41,70.42,13000.0,56.039,56.047,56.0072,56.0152,13000.0
2012-10-19 13:40:00,70.39,70.42,70.19,70.21,27700.0,55.9913,56.0152,55.8322,55.8481,27700.0
2012-10-19 13:50:00,70.21,70.25,70.17,70.17,9200.0,55.8481,55.88,55.8163,55.8163,9200.0
2012-10-19 14:00:00,70.19,70.25,70.17,70.21,8200.0,55.8322,55.88,55.8163,55.8481,8200.0
2012-10-19 14:10:00,70.21,70.23,70.17,70.21,10700.0,55.8481,55.8641,55.8163,55.8481,10700.0
2012-10-19 14:20:00,70.19,70.21,69.99,70.0,31200.0,55.8322,55.8481,55.6731,55.6811,31200.0
2012-10-19 14:30:00,70.0,70.04,69.98,69.98,53100.0,55.6811,55.7129,55.6652,55.6652,53100.0
2012-10-19 14:40:00,69.99,70.0,69.93,69.95,43600.0,55.6731,55.6811,55.6254,55.6413,43600.0
2012-10-19 14:50:00,69.95,70.14,69.91,70.14,22700.0,55.6413,55.7925,55.6095,55.7925,22700.0
2012-10-19 15:00:00,70.13,70.13,69.99,69.99,14800.0,55.7845,55.7845,55.6731,55.6731,14800.0
2012-10-19 15:10:00,69.99,70.08,69.98,70.08,13900.0,55.6731,55.7447,55.6652,55.7447,13900.0
2012-10-19 15:20:00,70.08,70.18,70.08,70.1,27500.0,55.7447,55.8243,55.7447,55.7606,27500.0
2012-10-19 15:30:00,70.1,70.24,70.06,70.22,32000.0,55.7606,55.872,55.7288,55.8561,32000.0
2012-10-19 15:40:00,70.23,70.29,70.19,70.29,63100.0,55.8641,55.9118,55.8322,55.9118,63100.0
2012-10-19 15:50:00,70.29,70.36,70.22,70.26,141400.0,55.9118,55.9675,55.8561,55.8879,141400.0
2012-10-22 09:30:00,70.26,70.26,69.86,69.91,37700.0,55.8879,55.8879,55.5697,55.6095,37700.0
2012-10-22 09:40:00,69.9,69.91,69.61,69.75,39000.0,55.6016,55.6095,55.3709,55.4822,39000.0
2012-10-22 09:50:00,69.76,70.15,69.73,70.12,21000.0,55.4902,55.8004,55.4663,55.7766,21000.0
2012-10-22 10:00:00,70.1,70.4,70.06,70.4,30500.0,55.7606,55.9993,55.7288,55.9993,30500.0
2012-10-22 10:10:00,70.42,70.43,70.18,70.18,24400.0,56.0152,56.0231,55.8243,55.8243,24400.0
2012-10-22 10:20:00,70.19,70.24,70.18,70.22,23400.0,55.8322,55.872,55.8243,55.8561,23400.0
2012-10-22 10:30:00,70.24,70.31,70.22,70.22,13700.0,55.872,55.9277,55.8561,55.8561,13700.0
2012-10-22 10:40:00,70.2,70.22,70.14,70.18,8700.0,55.8402,55.8561,55.7925,55.8243,8700.0
2012-10-22 10:50:00,70.19,70.25,70.16,70.23,9200.0,55.8322,55.88,55.8084,55.8641,9200.0
2012-10-22 11:00:00,70.23,70.33,70.22,70.32,18800.0,55.8641,55.9436,55.8561,55.9356,18800.0
2012-10-22 11:10:00,70.33,70.33,70.1,70.1,16400.0,55.9436,55.9436,55.7606,55.7606,16400.0
2012-10-22 11:20:00,70.11,70.13,70.03,70.07,13400.0,55.7686,55.7845,55.705,55.7368,13400.0
2012-10-22 11:30:00,70.09,70.09,70.05,70.07,9200.0,55.7527,55.7527,55.7209,55.7368,9200.0
2012-10-22 11:40:00,70.08,70.3,70.08,70.28,15300.0,55.7447,55.9197,55.7447,55.9038,15300.0
2012-10-22 11:50:00,70.28,70.28,70.13,70.14,6500.0,55.9038,55.9038,55.7845,55.7925,6500.0
2012-10-22 12:00:00,70.13,70.15,70.05,70.15,12400.0,55.7845,55.8004,55.7209,55.8004,12400.0
2012-10-22 12:10:00,70.14,70.14,70.07,70.07,7700.0,55.7925,55.7925,55.7368,55.7368,7700.0
2012-10-22 12:20:00,70.1,70.13,70.07,70.1,7400.0,55.7606,55.7845,55.7368,55.7606,7400.0
2012-10-22 12:30:00,70.09,70.09,69.97,70.0,12500.0,55.7527,55.7527,55.6572,55.6811,12500.0
2012-10-22 12:40:00,70.0,70.05,69.96,70.03,21300.0,55.6811,55.7209,55.6493,55.705,21300.0
2012-10-22 12:50:00,70.06,70.08,70.03,70.08,3700.0,55.7288,55.7447,55.705,55.7447,3700.0
2012-10-22 13:00:00,70.06,70.09,69.98,69.99,10100.0,55.7288,55.7527,55.6652,55.6731,10100.0
2012-10-22 13:10:00,69.99,69.99,69.84,69.92,18000.0,55.6731,55.6731,55.5538,55.6175,18000.0
2012-10-22 13:20:00,69.92,69.95,69.83,69.85,14700.0,55.6175,55.6413,55.5459,55.5618,14700.0
2012-10-22 13:30:00,69.86,69.89,69.81,69.83,12600.0,55.5697,55.5936,55.53,55.5459,12600.0
2012-10-22 13:40:00,69.84,69.85,69.75,69.85,13300.0,55.5538,55.5618,55.4822,55.5618,13300.0
2012-10-22 13:50:00,69.85,69.86,69.77,69.77,8400.0,55.5618,55.5697,55.4981,55.4981,8400.0
2012-10-22 14:00:00,69.78,69.79,69.71,69.74,7400.0,55.5061,55.5141,55.4504,55.4743,7400.0
2012-10-22 14:10:00,69.75,69.84,69.7,69.82,13400.0,55.4822,55.5538,55.4425,55.5379,13400.0
2012-10-22 14:20:00,69.81,69.88,69.77,69.81,7900.0,55.53,55.5856,55.4981,55.53,7900.0
2012-10-22 14:30:00,69.79,69.86,69.77,69.79,22500.0,55.5141,55.5697,55.4981,55.5141,22500.0
2012-10-22 14:40:00,69.79,69.9,69.78,69.84,16300.0,55.5141,55.6016,55.5061,55.5538,16300.0
2012-10-22 14:50:00,69.84,69.85,69.8,69.81,12200.0,55.5538,55.5618,55.522,55.53,12200.0
2012-10-22 15:00:00,69.82,69.83,69.75,69.79,14800.0,55.5379,55.5459,55.4822,55.5141,14800.0
2012-10-22 15:10:00,69.8,69.9,69.79,69.83,14100.0,55.522,55.6016,55.5141,55.5459,14100.0
2012-10-22 15:20:00,69.83,69.96,69.81,69.96,16000.0,55.5459,55.6493,55.53,55.6493,16000.0
2012-10-22 15:30:00,69.95,69.98,69.89,69.97,29400.0,55.6413,55.6652,55.5936,55.6572,29400.0
2012-10-22 15:40:00,69.98,70.02,69.93,70.01,23100.0,55.6652,55.697,55.6254,55.6891,23100.0
2012-10-22 15:50:00,70.02,70.24,69.99,70.19,66100.0,55.697,55.872,55.6731,55.8322,66100.0
2012-10-23 09:30:00,69.71,69.99,69.25,69.4,29300.0,55.4504,55.6731,55.0845,55.2038,29300.0
2012-10-23 09:40:00,69.4,69.43,69.28,69.41,20900.0,55.2038,55.2277,55.1084,55.2118,20900.0
2012-10-23 09:50:00,69.38,69.44,69.28,69.38,26800.0,55.1879,55.2356,55.1084,55.1879,26800.0
2012-10-23 10:00:00,69.38,69.45,69.35,69.41,31400.0,55.1879,55.2436,55.1641,55.2118,31400.0
2012-10-23 10:10:00,69.4,69.42,69.25,69.3,19700.0,55.2038,55.2197,55.0845,55.1243,19700.0
2012-10-23 10:20:00,69.32,69.37,69.3,69.33,25800.0,55.1402,55.18,55.1243,55.1482,25800.0
2012-10-23 10:30:00,69.31,69.32,69.13,69.16,28700.0,55.1322,55.1402,54.9891,55.0129,28700.0
2012-10-23 10:40:00,69.17,69.37,69.16,69.33,23900.0,55.0209,55.18,55.0129,55.1482,23900.0
2012-10-23 10:50:00,69.33,69.34,69.13,69.13,34700.0,55.1482,55.1561,54.9891,54.9891,34700.0
2012-10-23 11:00:00,69.15,69.18,69.04,69.12,27800.0,55.005,55.0288,54.9175,54.9811,27800.0
2012-10-23 11:10:00,69.13,69.2,69.05,69.1,32800.0,54.9891,55.0447,54.9254,54.9652,32800.0
2012-10-23 11:20:00,69.09,69.09,68.94,69.03,25500.0,54.9572,54.9572,54.8379,54.9095,25500.0
2012-10-23 11:30:00,69.03,69.08,68.99,69.07,21500.0,54.9095,54.9493,54.8777,54.9413,21500.0
2012-10-23 11:40:00,69.07,69.2,69.05,69.14,28500.0,54.9413,55.0447,54.9254,54.997,28500.0
2012-10-23 11:50:00,69.16,69.2,69.11,69.13,15700.0,55.0129,55.0447,54.9732,54.9891,15700.0
2012-10-23 12:00:00,69.15,69.19,69.09,69.19,24000.0,55.005,55.0368,54.9572,55.0368,24000.0
2012-10-23 12:10:00,69.2,69.43,69.19,69.43,90200.0,55.0447,55.2277,55.0368,55.2277,90200.0
2012-10-23 12:20:00,69.43,69.53,69.41,69.53,16500.0,55.2277,55.3072,55.2118,55.3072,16500.0
2012-10-23 12:30:00,69.53,69.66,69.49,69.57,20700.0,55.3072,55.4106,55.2754,55.3391,20700.0
2012-10-23 12:40:00,69.56,69.72,69.56,69.66,24100.0,55.3311,55.4584,55.3311,55.4106,24100.0
2012-10-23 12:50:00,69.67,69.67,69.53,69.56,26000.0,55.4186,55.4186,55.3072,55.3311,26000.0
2012-10-23 13:00:00,69.57,69.59,69.43,69.52,19800.0,55.3391,55.355,55.2277,55.2993,19800.0
2012-10-23 13:10:00,69.52,69.58,69.41,69.41,18000.0,55.2993,55.347,55.2118,55.2118,18000.0
2012-10-23 13:20:00,69.42,69.47,69.39,69.45,19400.0,55.2197,55.2595,55.1959,55.2436,19400.0
2012-10-23 13:30:00,69.46,69.56,69.42,69.47,15300.0,55.2516,55.3311,55.2197,55.2595,15300.0
2012-10-23 13:40:00,69.47,69.57,69.46,69.56,17800.0,55.2595,55.3391,55.2516,55.3311,17800.0
2012-10-23 13:50:00,69.58,69.67,69.54,69.65,14000.0,55.347,55.4186,55.3152,55.4027,14000.0
2012-10-23 14:00:00,69.65,69.77,69.6,69.65,32600.0,55.4027,55.4981,55.3629,55.4027,32600.0
2012-10-23 14:10:00,69.66,69.7,69.57,69.62,26900.0,55.4106,55.4425,55.3391,55.3788,26900.0
2012-10-23 14:20:00,69.61,69.64,69.55,69.63,16700.0,55.3709,55.3947,55.3231,55.3868,16700.0
2012-10-23 14:30:00,69.63,69.74,69.56,69.69,16500.0,55.3868,55.4743,55.3311,55.4345,16500.0
2012-10-23 14:40:00,69.69,69.79,69.68,69.79,16200.0,55.4345,55.5141,55.4266,55.5141,16200.0
2012-10-23 14:50:00,69.79,69.8,69.64,69.75,22900.0,55.5141,55.522,55.3947,55.4822,22900.0
2012-10-23 15:00:00,69.75,69.85,69.7,69.75,28700.0,55.4822,55.5618,55.4425,55.4822,28700.0
2012-10-23 15:10:00,69.75,69.8,69.68,69.75,25100.0,55.4822,55.522,55.4266,55.4822,25100.0
2012-10-23 15:20:00,69.76,69.82,69.7,69.72,32600.0,55.4902,55.5379,55.4425,55.4584,32600.0
2012-10-23 15:30:00,69.7,69.74,69.54,69.56,41800.0,55.4425,55.4743,55.3152,55.3311,41800.0
2012-10-23 15:40:00,69.53,69.7,69.52,69.65,39600.0,55.3072,55.4425,55.2993,55.4027,39600.0
2012-10-23 15:50:00,69.64,69.81,69.63,69.66,98100.0,55.3947,55.53,55.3868,55.4106,98100.0
2012-10-24 09:30:00,70.26,70.99,70.12,70.55,86700.0,55.8879,56.4686,55.7766,56.1186,86700.0
2012-10-24 09:40:00,70.55,70.63,69.82,69.85,75600.0,56.1186,56.1822,55.5379,55.5618,75600.0
2012-10-24 09:50:00,69.83,69.99,69.64,69.8,72100.0,55.5459,55.6731,55.3947,55.522,72100.0
2012-10-24 10:00:00,69.81,69.98,69.76,69.84,43700.0,55.53,55.6652,55.4902,55.5538,43700.0
2012-10-24 10:10:00,69.86,69.96,69.7,69.8,63700.0,55.5697,55.6493,55.4425,55.522,63700.0
2012-10-24 10:20:00,69.78,70.31,69.77,70.01,42600.0,55.5061,55.9277,55.4981,55.6891,42600.0
2012-10-24 10:30:00,69.99,70.12,69.7,70.07,30800.0,55.6731,55.7766,55.4425,55.7368,30800.0
2012-10-24 10:40:00,70.06,70.21,70.06,70.17,21400.0,55.7288,55.8481,55.7288,55.8163,21400.0
2012-10-24 10:50:00,70.17,70.25,70.12,70.14,24100.0,55.8163,55.88,55.7766,55.7925,24100.0
2012-10-24 11:00:00,70.09,70.18,70.0,70.04,28800.0,55.7527,55.8243,55.6811,55.7129,28800.0
2012-10-24 11:10:00,70.03,70.17,69.96,70.03,22200.0,55.705,55.8163,55.6493,55.705,22200.0
2012-10-24 11:20:00,70.03,70.07,69.98,70.04,22600.0,55.705,55.7368,55.6652,55.7129,22600.0
2012-10-24 11:30:00,70.01,70.09,70.0,70.07,24300.0,55.6891,55.7527,55.6811,55.7368,24300.0
2012-10-24 11:40:00,70.08,70.27,70.08,70.16,17300.0,55.7447,55.8959,55.7447,55.8084,17300.0
2012-10-24 11:50:00,70.18,70.23,70.04,70.05,18200.0,55.8243,55.8641,55.7129,55.7209,18200.0
2012-10-24 12:00:00,70.05,70.09,69.97,70.01,51900.0,55.7209,55.7527,55.6572,55.6891,51900.0
2012-10-24 12:10:00,70.0,70.08,69.98,69.99,20900.0,55.6811,55.7447,55.6652,55.6731,20900.0
2012-10-24 12:20:00,70.0,70.04,69.9,70.03,14100.0,55.6811,55.7129,55.6016,55.705,14100.0
2012-10-24 12:30:00,70.03,70.21,70.02,70.03,20200.0,55.705,55.8481,55.697,55.705,20200.0
2012-10-24 12:40:00,70.03,70.08,70.0,70.07,15600.0,55.705,55.7447,55.6811,55.7368,15600.0
2012-10-24 12:50:00,70.07,70.22,70.06,70.2,11100.0,55.7368,55.8561,55.7288,55.8402,11100.0
2012-10-24 13:00:00,70.2,70.24,70.02,70.02,19500.0,55.8402,55.872,55.697,55.697,19500.0
2012-10-24 13:10:00,70.01,70.03,69.93,70.01,22900.0,55.6891,55.705,55.6254,55.6891,22900.0
2012-10-24 13:20:00,70.01,70.09,70.01,70.03,14200.0,55.6891,55.7527,55.6891,55.705,14200.0
2012-10-24 13:30:00,70.02,70.06,70.0,70.05,25300.0,55.697,55.7288,55.6811,55.7209,25300.0
2012-10-24 13:40:00,70.05,70.07,69.97,70.06,16300.0,55.7209,55.7368,55.6572,55.7288,16300.0
2012-10-24 13:50:00,70.06,70.06,69.9,69.96,35400.0,55.7288,55.7288,55.6016,55.6493,35400.0
2012-10-24 14:00:00,69.95,69.96,69.7,69.72,23500.0,55.6413,55.6493,55.4425,55.4584,23500.0
2012-10-24 14:10:00,69.72,69.86,69.51,69.7,34200.0,55.4584,55.5697,55.2913,55.4425,34200.0
2012-10-24 14:20:00,69.7,69.99,69.62,69.88,32000.0,55.4425,55.6731,55.3788,55.5856,32000.0
2012-10-24 14:30:00,69.88,69.91,69.64,69.64,49200.0,55.5856,55.6095,55.3947,55.3947,49200.0
2012-10-24 14:40:00,69.63,69.72,69.58,69.6,29900.0,55.3868,55.4584,55.347,55.3629,29900.0
2012-10-24 14:50:00,69.6,69.68,69.43,69.45,65000.0,55.3629,55.4266,55.2277,55.2436,65000.0
2012-10-24 15:00:00,69.42,69.55,69.07,69.09,85300.0,55.2197,55.3231,54.9413,54.9572,85300.0
2012-10-24 15:10:00,69.12,69.12,68.88,69.04,101300.0,54.9811,54.9811,54.7902,54.9175,101300.0
2012-10-24 15:20:00,69.06,69.34,69.04,69.29,54700.0,54.9334,55.1561,54.9175,55.1163,54700.0
2012-10-24 15:30:00,69.29,69.34,69.18,69.18,62600.0,55.1163,55.1561,55.0288,55.0288,62600.0
2012-10-24 15:40:00,69.19,69.31,69.12,69.14,83500.0,55.0368,55.1322,54.9811,54.997,83500.0
2012-10-24 15:50:00,69.18,69.35,69.1,69.34,115600.0,55.0288,55.1641,54.9652,55.1561,115600.0
2012-10-25 09:30:00,70.0,70.26,69.34,69.59,128000.0,55.6811,55.8879,55.1561,55.355,128000.0
2012-10-25 09:40:00,69.59,69.65,69.39,69.46,41200.0,55.355,55.4027,55.1959,55.2516,41200.0
2012-10-25 09:50:00,69.48,69.53,69.35,69.5,22300.0,55.2675,55.3072,55.1641,55.2834,22300.0
2012-10-25 10:00:00,69.5,69.57,69.31,69.44,19000.0,55.2834,55.3391,55.1322,55.2356,19000.0
2012-10-25 10:10:00,69.41,69.47,69.38,69.39,24400.0,55.2118,55.2595,55.1879,55.1959,24400.0
2012-10-25 10:20:00,69.41,69.41,69.17,69.19,38500.0,55.2118,55.2118,55.0209,55.0368,38500.0
2012-10-25 10:30:00,69.18,69.18,69.04,69.07,39800.0,55.0288,55.0288,54.9175,54.9413,39800.0
2012-10-25 10:40:00,69.05,69.3,68.96,68.98,47200.0,54.9254,55.1243,54.8538,54.8697,47200.0
2012-10-25 10:50:00,68.97,69.0,68.84,69.0,50900.0,54.8618,54.8857,54.7584,54.8857,50900.0
2012-10-25 11:00:00,68.99,69.01,68.93,68.94,20800.0,54.8777,54.8936,54.83,54.8379,20800.0
2012-10-25 11:10:00,68.94,68.97,68.86,68.88,17600.0,54.8379,54.8618,54.7743,54.7902,17600.0
2012-10-25 11:20:00,68.88,68.88,68.49,68.52,23600.0,54.7902,54.7902,54.48,54.5038,23600.0
2012-10-25 11:30:00,68.51,68.65,68.48,68.49,29000.0,54.4959,54.6072,54.472,54.48,29000.0
2012-10-25 11:40:00,68.49,68.6,68.49,68.55,22200.0,54.48,54.5675,54.48,54.5277,22200.0
2012-10-25 11:50:00,68.54,68.6,68.44,68.58,14800.0,54.5198,54.5675,54.4402,54.5516,14800.0
2012-10-25 12:00:00,68.57,68.6,68.46,68.54,11400.0,54.5436,54.5675,54.4561,54.5198,11400.0
2012-10-25 12:10:00,68.57,68.58,68.42,68.44,12900.0,54.5436,54.5516,54.4243,54.4402,12900.0
2012-10-25 12:20:00,68.45,68.62,68.44,68.57,14700.0,54.4482,54.5834,54.4402,54.5436,14700.0
2012-10-25 12:30:00,68.61,68.62,68.46,68.61,12300.0,54.5754,54.5834,54.4561,54.5754,12300.0
2012-10-25 12:40:00,68.62,68.71,68.57,68.71,18600.0,54.5834,54.655,54.5436,54.655,18600.0
2012-10-25 12:50:00,68.7,68.74,68.68,68.7,40700.0,54.647,54.6788,54.6311,54.647,40700.0
2012-10-25 13:00:00,68.7,68.75,68.7,68.72,22300.0,54.647,54.6868,54.647,54.6629,22300.0
2012-10-25 13:10:00,68.71,68.75,68.67,68.75,23700.0,54.655,54.6868,54.6232,54.6868,23700.0
2012-10-25 13:20:00,68.75,68.78,68.73,68.74,41500.0,54.6868,54.7107,54.6709,54.6788,41500.0
2012-10-25 13:30:00,68.74,68.75,68.66,68.67,13100.0,54.6788,54.6868,54.6152,54.6232,13100.0
2012-10-25 13:40:00,68.68,68.75,68.67,68.72,12500.0,54.6311,54.6868,54.6232,54.6629,12500.0
2012-10-25 13:50:00,68.72,68.75,68.65,68.75,17400.0,54.6629,54.6868,54.6072,54.6868,17400.0
2012-10-25 14:00:00,68.74,68.79,68.7,68.78,84500.0,54.6788,54.7186,54.647,54.7107,84500.0
2012-10-25 14:10:00,68.78,68.8,68.72,68.79,23000.0,54.7107,54.7266,54.6629,54.7186,23000.0
2012-10-25 14:20:00,68.8,68.8,68.72,68.75,17600.0,54.7266,54.7266,54.6629,54.6868,17600.0
2012-10-25 14:30:00,68.75,68.8,68.75,68.79,17800.0,54.6868,54.7266,54.6868,54.7186,17800.0
2012-10-25 14:40:00,68.78,68.82,68.77,68.81,28500.0,54.7107,54.7425,54.7027,54.7345,28500.0
2012-10-25 14:50:00,68.81,68.82,68.78,68.78,27400.0,54.7345,54.7425,54.7107,54.7107,27400.0
2012-10-25 15:00:00,68.8,68.82,68.74,68.76,20500.0,54.7266,54.7425,54.6788,54.6947,20500.0
2012-10-25 15:10:00,68.76,68.85,68.76,68.84,36900.0,54.6947,54.7663,54.6947,54.7584,36900.0
2012-10-25 15:20:00,68.84,68.85,68.75,68.77,33300.0,54.7584,54.7663,54.6868,54.7027,33300.0
2012-10-25 15:30:00,68.77,68.9,68.76,68.9,44900.0,54.7027,54.8061,54.6947,54.8061,44900.0
2012-10-25 15:40:00,68.91,68.94,68.84,68.87,64800.0,54.8141,54.8379,54.7584,54.7822,64800.0
2012-10-25 15:50:00,68.87,69.05,68.86,69.04,81600.0,54.7822,54.9254,54.7743,54.9175,81600.0
2012-10-26 09:30:00,69.05,69.48,69.05,69.46,52500.0,54.9254,55.2675,54.9254,55.2516,52500.0
2012-10-26 09:40:00,69.48,69.66,69.41,69.6,86300.0,55.2675,55.4106,55.2118,55.3629,86300.0
2012-10-26 09:50:00,69.6,69.63,69.4,69.43,82500.0,55.3629,55.3868,55.2038,55.2277,82500.0
2012-10-26 10:00:00,69.43,69.61,69.34,69.55,65800.0,55.2277,55.3709,55.1561,55.3231,65800.0
2012-10-26 10:10:00,69.52,69.69,69.39,69.54,39900.0,55.2993,55.4345,55.1959,55.3152,39900.0
2012-10-26 10:20:00,69.54,69.56,69.3,69.3,107000.0,55.3152,55.3311,55.1243,55.1243,107000.0
2012-10-26 10:30:00,69.3,69.38,69.3,69.36,13300.0,55.1243,55.1879,55.1243,55.172,13300.0
2012-10-26 10:40:00,69.37,69.44,69.21,69.23,16900.0,55.18,55.2356,55.0527,55.0686,16900.0
2012-10-26 10:50:00,69.25,69.28,69.01,69.05,41500.0,55.0845,55.1084,54.8936,54.9254,41500.0
2012-10-26 11:00:00,69.04,69.05,68.87,68.89,49400.0,54.9175,54.9254,54.7822,54.7982,49400.0
2012-10-26 11:10:00,68.91,68.94,68.78,68.9,23300.0,54.8141,54.8379,54.7107,54.8061,23300.0
2012-10-26 11:20:00,68.91,68.91,68.72,68.74,30100.0,54.8141,54.8141,54.6629,54.6788,30100.0
2012-10-26 11:30:00,68.74,68.74,68.56,68.58,52700.0,54.6788,54.6788,54.5357,54.5516,52700.0
2012-10-26 11:40:00,68.57,68.57,68.32,68.42,95800.0,54.5436,54.5436,54.3448,54.4243,95800.0
2012-10-26 11:50:00,68.42,68.47,68.37,68.44,29400.0,54.4243,54.4641,54.3845,54.4402,29400.0
2012-10-26 12:00:00,68.44,68.47,68.28,68.35,45100.0,54.4402,54.4641,54.3129,54.3686,45100.0
2012-10-26 12:10:00,68.36,68.44,68.27,68.36,57000.0,54.3766,54.4402,54.305,54.3766,57000.0
2012-10-26 12:20:00,68.36,68.41,68.19,68.32,66000.0,54.3766,54.4163,54.2413,54.3448,66000.0
2012-10-26 12:30:00,68.32,68.35,68.17,68.22,30200.0,54.3448,54.3686,54.2254,54.2652,30200.0
2012-10-26 12:40:00,68.24,68.31,68.17,68.19,34600.0,54.2811,54.3368,54.2254,54.2413,34600.0
2012-10-26 12:50:00,68.19,68.35,68.19,68.33,30100.0,54.2413,54.3686,54.2413,54.3527,30100.0
2012-10-26 13:00:00,68.33,68.39,68.29,68.38,21900.0,54.3527,54.4004,54.3209,54.3925,21900.0
2012-10-26 13:10:00,68.38,68.38,68.17,68.21,41400.0,54.3925,54.3925,54.2254,54.2573,41400.0
2012-10-26 13:20:00,68.2,68.29,68.1,68.29,33300.0,54.2493,54.3209,54.1698,54.3209,33300.0
2012-10-26 13:30:00,68.29,68.5,68.26,68.43,39600.0,54.3209,54.4879,54.297,54.4323,39600.0
2012-10-26 13:40:00,68.43,68.43,68.28,68.31,38800.0,54.4323,54.4323,54.3129,54.3368,38800.0
2012-10-26 13:50:00,68.31,68.32,68.17,68.22,49200.0,54.3368,54.3448,54.2254,54.2652,49200.0
2012-10-26 14:00:00,68.23,68.4,68.23,68.34,52400.0,54.2732,54.4084,54.2732,54.3607,52400.0
2012-10-26 14:10:00,68.33,68.44,68.3,68.44,44300.0,54.3527,54.4402,54.3288,54.4402,44300.0
2012-10-26 14:20:00,68.44,68.46,68.4,68.41,30600.0,54.4402,54.4561,54.4084,54.4163,30600.0
2012-10-26 14:30:00,68.4,68.48,68.28,68.29,54100.0,54.4084,54.472,54.3129,54.3209,54100.0
2012-10-26 14:40:00,68.29,68.29,67.94,67.96,99700.0,54.3209,54.3209,54.0425,54.0584,99700.0
2012-10-26 14:50:00,67.96,68.1,67.93,68.08,64300.0,54.0584,54.1698,54.0345,54.1538,64300.0
2012-10-26 15:00:00,68.09,68.26,68.07,68.23,60000.0,54.1618,54.297,54.1459,54.2732,60000.0
2012-10-26 15:10:00,68.24,68.43,68.22,68.37,54500.0,54.2811,54.4323,54.2652,54.3845,54500.0
2012-10-26 15:20:00,68.37,68.38,68.19,68.22,78200.0,54.3845,54.3925,54.2413,54.2652,78200.0
2012-10-26 15:30:00,68.23,68.27,68.08,68.08,107500.0,54.2732,54.305,54.1538,54.1538,107500.0
2012-10-26 15:40:00,68.08,68.14,67.97,68.0,128900.0,54.1538,54.2016,54.0663,54.0902,128900.0
2012-10-26 15:50:00,68.0,68.15,67.99,68.05,200800.0,54.0902,54.2095,54.0823,54.13,200800.0
2012-10-31 09:30:00,68.32,69.5,68.29,69.47,75700.0,54.3448,55.2834,54.3209,55.2595,75700.0
2012-10-31 09:40:00,69.43,69.82,69.28,69.79,48900.0,55.2277,55.5379,55.1084,55.5141,48900.0
2012-10-31 09:50:00,69.76,69.76,69.31,69.43,48300.0,55.4902,55.4902,55.1322,55.2277,48300.0
2012-10-31 10:00:00,69.44,69.51,69.21,69.22,48500.0,55.2356,55.2913,55.0527,55.0607,48500.0
2012-10-31 10:10:00,69.26,69.42,69.21,69.37,35800.0,55.0925,55.2197,55.0527,55.18,35800.0
2012-10-31 10:20:00,69.36,69.54,69.3,69.5,25400.0,55.172,55.3152,55.1243,55.2834,25400.0
2012-10-31 10:30:00,69.49,69.54,69.35,69.38,21100.0,55.2754,55.3152,55.1641,55.1879,21100.0
2012-10-31 10:40:00,69.39,69.45,69.2,69.29,24400.0,55.1959,55.2436,55.0447,55.1163,24400.0
2012-10-31 10:50:00,69.27,69.27,69.08,69.17,31000.0,55.1004,55.1004,54.9493,55.0209,31000.0
2012-10-31 11:00:00,69.14,69.2,68.91,68.92,58800.0,54.997,55.0447,54.8141,54.822,58800.0
2012-10-31 11:10:00,68.92,68.98,68.66,68.68,54800.0,54.822,54.8697,54.6152,54.6311,54800.0
2012-10-31 11:20:00,68.68,68.7,68.37,68.44,41400.0,54.6311,54.647,54.3845,54.4402,41400.0
2012-10-31 11:30:00,68.47,68.61,68.46,68.54,34200.0,54.4641,54.5754,54.4561,54.5198,34200.0
2012-10-31 11:40:00,68.55,68.79,68.53,68.63,38600.0,54.5277,54.7186,54.5118,54.5913,38600.0
2012-10-31 11:50:00,68.63,68.72,68.36,68.43,96100.0,54.5913,54.6629,54.3766,54.4323,96100.0
2012-10-31 12:00:00,68.44,68.53,68.41,68.47,22400.0,54.4402,54.5118,54.4163,54.4641,22400.0
2012-10-31 12:10:00,68.48,68.54,68.36,68.43,32000.0,54.472,54.5198,54.3766,54.4323,32000.0
2012-10-31 12:20:00,68.43,68.51,68.35,68.42,28500.0,54.4323,54.4959,54.3686,54.4243,28500.0
2012-10-31 12:30:00,68.38,68.54,68.34,68.51,25400.0,54.3925,54.5198,54.3607,54.4959,25400.0
2012-10-31 12:40:00,68.53,68.63,68.32,68.47,64600.0,54.5118,54.5913,54.3448,54.4641,64600.0
2012-10-31 12:50:00,68.47,68.47,67.88,68.25,79800.0,54.4641,54.4641,53.9948,54.2891,79800.0
2012-10-31 13:00:00,68.24,68.4,68.23,68.4,29500.0,54.2811,54.4084,54.2732,54.4084,29500.0
2012-10-31 13:10:00,68.4,68.7,68.39,68.47,48500.0,54.4084,54.647,54.4004,54.4641,48500.0
2012-10-31 13:20:00,68.47,68.64,68.45,68.63,65900.0,54.4641,54.5993,54.4482,54.5913,65900.0
2012-10-31 13:30:00,68.63,68.81,68.61,68.81,24100.0,54.5913,54.7345,54.5754,54.7345,24100.0
2012-10-31 13:40:00,68.8,68.86,68.77,68.79,28400.0,54.7266,54.7743,54.7027,54.7186,28400.0
2012-10-31 13:50:00,68.79,68.98,68.79,68.98,23400.0,54.7186,54.8697,54.7186,54.8697,23400.0
2012-10-31 14:00:00,68.96,68.99,68.76,68.82,39600.0,54.8538,54.8777,54.6947,54.7425,39600.0
2012-10-31 14:10:00,68.82,68.88,68.78,68.81,22900.0,54.7425,54.7902,54.7107,54.7345,22900.0
2012-10-31 14:20:00,68.79,68.86,68.79,68.82,27900.0,54.7186,54.7743,54.7186,54.7425,27900.0
2012-10-31 14:30:00,68.82,68.86,68.8,68.82,26000.0,54.7425,54.7743,54.7266,54.7425,26000.0
2012-10-31 14:40:00,68.85,68.88,68.73,68.8,30900.0,54.7663,54.7902,54.6709,54.7266,30900.0
2012-10-31 14:50:00,68.79,68.84,68.71,68.78,28900.0,54.7186,54.7584,54.655,54.7107,28900.0
2012-10-31 15:00:00,68.76,68.9,68.67,68.9,46100.0,54.6947,54.8061,54.6232,54.8061,46100.0
2012-10-31 15:10:00,68.9,68.99,68.85,68.91,50600.0,54.8061,54.8777,54.7663,54.8141,50600.0
2012-10-31 15:20:00,68.91,69.01,68.89,68.97,39200.0,54.8141,54.8936,54.7982,54.8618,39200.0
2012-10-31 15:30:00,68.97,68.98,68.78,68.85,84400.0,54.8618,54.8697,54.7107,54.7663,84400.0
2012-10-31 15:40:00,68.85,68.85,68.7,68.73,56700.0,54.7663,54.7663,54.647,54.6709,56700.0
2012-10-31 15:50:00,68.72,68.76,68.61,68.68,135200.0,54.6629,54.6947,54.5754,54.6311,135200.0
2012-11-01 09:30:00,68.83,69.17,68.47,68.47,62000.0,54.7504,55.0209,54.4641,54.4641,62000.0
2012-11-01 09:40:00,68.47,68.8,68.35,68.79,40300.0,54.4641,54.7266,54.3686,54.7186,40300.0
2012-11-01 09:50:00,68.8,69.09,68.79,69.03,41000.0,54.7266,54.9572,54.7186,54.9095,41000.0
2012-11-01 10:00:00,69.03,69.57,69.01,69.57,56200.0,54.9095,55.3391,54.8936,55.3391,56200.0
2012-11-01 10:10:00,69.57,69.65,69.41,69.46,56600.0,55.3391,55.4027,55.2118,55.2516,56600.0
2012-11-01 10:20:00,69.43,69.49,69.28,69.36,30900.0,55.2277,55.2754,55.1084,55.172,30900.0
2012-11-01 10:30:00,69.35,69.5,69.35,69.47,26100.0,55.1641,55.2834,55.1641,55.2595,26100.0
2012-11-01 10:40:00,69.47,69.58,69.44,69.44,26600.0,55.2595,55.347,55.2356,55.2356,26600.0
2012-11-01 10:50:00,69.42,69.47,69.22,69.24,26000.0,55.2197,55.2595,55.0607,55.0766,26000.0
2012-11-01 11:00:00,69.24,69.27,69.1,69.13,36500.0,55.0766,55.1004,54.9652,54.9891,36500.0
2012-11-01 11:10:00,69.14,69.17,69.06,69.08,29100.0,54.997,55.0209,54.9334,54.9493,29100.0
2012-11-01 11:20:00,69.07,69.21,69.07,69.13,29100.0,54.9413,55.0527,54.9413,54.9891,29100.0
2012-11-01 11:30:00,69.14,69.21,69.11,69.14,54200.0,54.997,55.0527,54.9732,54.997,54200.0
2012-11-01 11:40:00,69.16,69.22,69.1,69.14,39100.0,55.0129,55.0607,54.9652,54.997,39100.0
2012-11-01 11:50:00,69.15,69.17,69.04,69.09,47400.0,55.005,55.0209,54.9175,54.9572,47400.0
2012-11-01 12:00:00,69.11,69.16,69.07,69.08,103200.0,54.9732,55.0129,54.9413,54.9493,103200.0
2012-11-01 12:10:00,69.06,69.12,69.06,69.09,25900.0,54.9334,54.9811,54.9334,54.9572,25900.0
2012-11-01 12:20:00,69.09,69.13,69.07,69.11,19600.0,54.9572,54.9891,54.9413,54.9732,19600.0
2012-11-01 12:30:00,69.11,69.13,68.99,69.03,26200.0,54.9732,54.9891,54.8777,54.9095,26200.0
2012-11-01 12:40:00,69.03,69.05,68.93,69.04,18900.0,54.9095,54.9254,54.83,54.9175,18900.0
2012-11-01 12:50:00,69.04,69.04,68.84,68.89,64900.0,54.9175,54.9175,54.7584,54.7982,64900.0
2012-11-01 13:00:00,68.89,68.95,68.88,68.92,12500.0,54.7982,54.8459,54.7902,54.822,12500.0
2012-11-01 13:10:00,68.94,68.96,68.89,68.91,12800.0,54.8379,54.8538,54.7982,54.8141,12800.0
2012-11-01 13:20:00,68.91,68.95,68.82,68.95,13200.0,54.8141,54.8459,54.7425,54.8459,13200.0
2012-11-01 13:30:00,68.95,69.11,68.95,69.08,14900.0,54.8459,54.9732,54.8459,54.9493,14900.0
2012-11-01 13:40:00,69.06,69.07,68.95,69.0,17700.0,54.9334,54.9413,54.8459,54.8857,17700.0
2012-11-01 13:50:00,69.01,69.01,68.91,68.93,17800.0,54.8936,54.8936,54.8141,54.83,17800.0
2012-11-01 14:00:00,68.94,68.96,68.81,68.86,34700.0,54.8379,54.8538,54.7345,54.7743,34700.0
2012-11-01 14:10:00,68.86,68.99,68.86,68.95,22500.0,54.7743,54.8777,54.7743,54.8459,22500.0
2012-11-01 14:20:00,68.95,69.06,68.92,69.05,19500.0,54.8459,54.9334,54.822,54.9254,19500.0
2012-11-01 14:30:00,69.06,69.2,69.03,69.2,22600.0,54.9334,55.0447,54.9095,55.0447,22600.0
2012-11-01 14:40:00,69.21,69.22,69.02,69.06,37500.0,55.0527,55.0607,54.9016,54.9334,37500.0
2012-11-01 14:50:00,69.05,69.11,69.01,69.03,52400.0,54.9254,54.9732,54.8936,54.9095,52400.0
2012-11-01 15:00:00,69.04,69.06,68.97,68.99,48700.0,54.9175,54.9334,54.8618,54.8777,48700.0
2012-11-01 15:10:00,68.99,69.02,68.95,68.99,38600.0,54.8777,54.9016,54.8459,54.8777,38600.0
2012-11-01 15:20:00,68.99,69.0,68.88,68.97,29900.0,54.8777,54.8857,54.7902,54.8618,29900.0
2012-11-01 15:30:00,68.97,69.0,68.88,68.94,51300.0,54.8618,54.8857,54.7902,54.8379,51300.0
2012-11-01 15:40:00,68.94,69.05,68.93,68.99,90400.0,54.8379,54.9254,54.83,54.8777,90400.0
2012-11-01 15:50:00,69.0,69.01,68.84,68.91,153500.0,54.8857,54.8936,54.7584,54.8141,153500.0
2012-11-02 09:30:00,69.4,69.63,69.23,69.35,47400.0,55.2038,55.3868,55.0686,55.1641,47400.0
2012-11-02 09:40:00,69.37,69.4,69.21,69.21,23200.0,55.18,55.2038,55.0527,55.0527,23200.0
2012-11-02 09:50:00,69.19,69.33,69.19,69.31,26800.0,55.0368,55.1482,55.0368,55.1322,26800.0
2012-11-02 10:00:00,69.3,69.31,69.14,69.2,30300.0,55.1243,55.1322,54.997,55.0447,30300.0
2012-11-02 10:10:00,69.23,69.25,69.12,69.17,31000.0,55.0686,55.0845,54.9811,55.0209,31000.0
2012-11-02 10:20:00,69.17,69.26,69.1,69.18,48700.0,55.0209,55.0925,54.9652,55.0288,48700.0
2012-11-02 10:30:00,69.18,69.34,69.14,69.21,20100.0,55.0288,55.1561,54.997,55.0527,20100.0
2012-11-02 10:40:00,69.22,69.29,69.06,69.29,21900.0,55.0607,55.1163,54.9334,55.1163,21900.0
2012-11-02 10:50:00,69.29,69.31,69.19,69.22,17600.0,55.1163,55.1322,55.0368,55.0607,17600.0
2012-11-02 11:00:00,69.19,69.28,69.12,69.25,16500.0,55.0368,55.1084,54.9811,55.0845,16500.0
2012-11-02 11:10:00,69.25,69.37,69.25,69.37,30000.0,55.0845,55.18,55.0845,55.18,30000.0
2012-11-02 11:20:00,69.38,69.5,69.38,69.48,28900.0,55.1879,55.2834,55.1879,55.2675,28900.0
2012-11-02 11:30:00,69.48,69.55,69.37,69.5,52400.0,55.2675,55.3231,55.18,55.2834,52400.0
2012-11-02 11:40:00,69.5,69.51,69.4,69.44,16200.0,55.2834,55.2913,55.2038,55.2356,16200.0
2012-11-02 11:50:00,69.42,69.5,69.42,69.5,12800.0,55.2197,55.2834,55.2197,55.2834,12800.0
2012-11-02 12:00:00,69.48,69.53,69.44,69.51,37500.0,55.2675,55.3072,55.2356,55.2913,37500.0
2012-11-02 12:10:00,69.52,69.55,69.44,69.48,21000.0,55.2993,55.3231,55.2356,55.2675,21000.0
2012-11-02 12:20:00,69.48,69.57,69.48,69.54,15400.0,55.2675,55.3391,55.2675,55.3152,15400.0
2012-11-02 12:30:00,69.54,69.59,69.52,69.54,14200.0,55.3152,55.355,55.2993,55.3152,14200.0
2012-11-02 12:40:00,69.54,69.68,69.5,69.65,51900.0,55.3152,55.4266,55.2834,55.4027,51900.0
2012-11-02 12:50:00,69.65,69.71,69.57,69.59,25100.0,55.4027,55.4504,55.3391,55.355,25100.0
2012-11-02 13:00:00,69.61,69.63,69.58,69.6,11700.0,55.3709,55.3868,55.347,55.3629,11700.0
2012-11-02 13:10:00,69.59,69.64,69.59,69.62,13600.0,55.355,55.3947,55.355,55.3788,13600.0
2012-11-02 13:20:00,69.6,69.6,69.43,69.44,36300.0,55.3629,55.3629,55.2277,55.2356,36300.0
2012-11-02 13:30:00,69.45,69.49,69.41,69.44,11000.0,55.2436,55.2754,55.2118,55.2356,11000.0
2012-11-02 13:40:00,69.44,69.46,69.41,69.42,17000.0,55.2356,55.2516,55.2118,55.2197,17000.0
2012-11-02 13:50:00,69.42,69.42,69.33,69.35,16200.0,55.2197,55.2197,55.1482,55.1641,16200.0
2012-11-02 14:00:00,69.35,69.36,69.22,69.27,82800.0,55.1641,55.172,55.0607,55.1004,82800.0
2012-11-02 14:10:00,69.28,69.28,69.21,69.22,28700.0,55.1084,55.1084,55.0527,55.0607,28700.0
2012-11-02 14:20:00,69.2,69.27,69.18,69.26,34300.0,55.0447,55.1004,55.0288,55.0925,34300.0
2012-11-02 14:30:00,69.28,69.28,69.15,69.17,31400.0,55.1084,55.1084,55.005,55.0209,31400.0
2012-11-02 14:40:00,69.15,69.22,69.15,69.16,20600.0,55.005,55.0607,55.005,55.0129,20600.0
2012-11-02 14:50:00,69.16,69.19,69.1,69.11,17600.0,55.0129,55.0368,54.9652,54.9732,17600.0
2012-11-02 15:00:00,69.12,69.18,69.08,69.08,23500.0,54.9811,55.0288,54.9493,54.9493,23500.0
2012-11-02 15:10:00,69.08,69.18,69.04,69.16,46000.0,54.9493,55.0288,54.9175,55.0129,46000.0
2012-11-02 15:20:00,69.15,69.26,69.13,69.24,78500.0,55.005,55.0925,54.9891,55.0766,78500.0
2012-11-02 15:30:00,69.23,69.23,69.07,69.07,68000.0,55.0686,55.0686,54.9413,54.9413,68000.0
2012-11-02 15:40:00,69.08,69.12,68.91,68.98,66200.0,54.9493,54.9811,54.8141,54.8697,66200.0
2012-11-02 15:50:00,68.97,69.25,68.93,69.01,167700.0,54.8618,55.0845,54.83,54.8936,167700.0
2012-11-05 09:30:00,68.58,68.71,68.35,68.42,52800.0,54.5516,54.655,54.3686,54.4243,52800.0
2012-11-05 09:40:00,68.42,68.52,68.21,68.21,29600.0,54.4243,54.5038,54.2573,54.2573,29600.0
2012-11-05 09:50:00,68.22,68.34,68.1,68.3,38100.0,54.2652,54.3607,54.1698,54.3288,38100.0
2012-11-05 10:00:00,68.32,68.39,68.25,68.32,23900.0,54.3448,54.4004,54.2891,54.3448,23900.0
2012-11-05 10:10:00,68.32,68.43,68.29,68.43,23200.0,54.3448,54.4323,54.3209,54.4323,23200.0
2012-11-05 10:20:00,68.44,68.57,68.39,68.41,31300.0,54.4402,54.5436,54.4004,54.4163,31300.0
2012-11-05 10:30:00,68.39,68.62,68.39,68.6,37900.0,54.4004,54.5834,54.4004,54.5675,37900.0
2012-11-05 10:40:00,68.61,68.64,68.59,68.62,61100.0,54.5754,54.5993,54.5595,54.5834,61100.0
2012-11-05 10:50:00,68.61,68.65,68.53,68.55,32000.0,54.5754,54.6072,54.5118,54.5277,32000.0
2012-11-05 11:00:00,68.56,68.64,68.52,68.64,8300.0,54.5357,54.5993,54.5038,54.5993,8300.0
2012-11-05 11:10:00,68.63,68.65,68.5,68.5,13100.0,54.5913,54.6072,54.4879,54.4879,13100.0
2012-11-05 11:20:00,68.5,68.52,68.44,68.49,59700.0,54.4879,54.5038,54.4402,54.48,59700.0
2012-11-05 11:30:00,68.5,68.53,68.36,68.39,22000.0,54.4879,54.5118,54.3766,54.4004,22000.0
2012-11-05 11:40:00,68.39,68.47,68.38,68.42,17400.0,54.4004,54.4641,54.3925,54.4243,17400.0
2012-11-05 11:50:00,68.42,68.45,68.39,68.42,8500.0,54.4243,54.4482,54.4004,54.4243,8500.0
2012-11-05 12:00:00,68.43,68.54,68.43,68.53,47900.0,54.4323,54.5198,54.4323,54.5118,47900.0
2012-11-05 12:10:00,68.52,68.61,68.52,68.58,21000.0,54.5038,54.5754,54.5038,54.5516,21000.0
2012-11-05 12:20:00,68.58,68.67,68.55,68.65,17700.0,54.5516,54.6232,54.5277,54.6072,17700.0
2012-11-05 12:30:00,68.66,68.66,68.6,68.62,9400.0,54.6152,54.6152,54.5675,54.5834,9400.0
2012-11-05 12:40:00,68.62,68.75,68.6,68.7,27100.0,54.5834,54.6868,54.5675,54.647,27100.0
2012-11-05 12:50:00,68.7,68.76,68.67,68.71,24200.0,54.647,54.6947,54.6232,54.655,24200.0
2012-11-05 13:00:00,68.7,68.79,68.67,68.78,12600.0,54.647,54.7186,54.6232,54.7107,12600.0
2012-11-05 13:10:00,68.78,68.82,68.72,68.79,19100.0,54.7107,54.7425,54.6629,54.7186,19100.0
2012-11-05 13:20:00,68.78,68.79,68.69,68.74,12300.0,54.7107,54.7186,54.6391,54.6788,12300.0
2012-11-05 13:30:00,68.75,68.83,68.75,68.78,14000.0,54.6868,54.7504,54.6868,54.7107,14000.0
2012-11-05 13:40:00,68.77,68.77,68.69,68.71,9400.0,54.7027,54.7027,54.6391,54.655,9400.0
2012-11-05 13:50:00,68.72,68.82,68.71,68.79,21100.0,54.6629,54.7425,54.655,54.7186,21100.0
2012-11-05 14:00:00,68.79,68.82,68.76,68.78,24900.0,54.7186,54.7425,54.6947,54.7107,24900.0
2012-11-05 14:10:00,68.77,68.8,68.75,68.79,12800.0,54.7027,54.7266,54.6868,54.7186,12800.0
2012-11-05 14:20:00,68.79,68.82,68.77,68.78,31100.0,54.7186,54.7425,54.7027,54.7107,31100.0
2012-11-05 14:30:00,68.78,68.85,68.78,68.79,20700.0,54.7107,54.7663,54.7107,54.7186,20700.0
2012-11-05 14:40:00,68.8,68.91,68.8,68.89,31800.0,54.7266,54.8141,54.7266,54.7982,31800.0
2012-11-05 14:50:00,68.9,68.95,68.85,68.85,23300.0,54.8061,54.8459,54.7663,54.7663,23300.0
2012-11-05 15:00:00,68.86,68.96,68.85,68.91,24200.0,54.7743,54.8538,54.7663,54.8141,24200.0
2012-11-05 15:10:00,68.91,68.91,68.87,68.89,26700.0,54.8141,54.8141,54.7822,54.7982,26700.0
2012-11-05 15:20:00,68.89,68.95,68.89,68.93,28500.0,54.7982,54.8459,54.7982,54.83,28500.0
2012-11-05 15:30:00,68.94,69.01,68.9,68.98,53200.0,54.8379,54.8936,54.8061,54.8697,53200.0
2012-11-05 15:40:00,68.99,69.15,68.98,69.04,52600.0,54.8777,55.005,54.8697,54.9175,52600.0
2012-11-05 15:50:00,69.04,69.07,68.94,68.95,75900.0,54.9175,54.9413,54.8379,54.8459,75900.0
2012-11-06 09:30:00,69.02,69.71,68.93,69.65,45900.0,54.9016,55.4504,54.83,55.4027,45900.0
2012-11-06 09:40:00,69.68,69.73,69.37,69.52,47200.0,55.4266,55.4663,55.18,55.2993,47200.0
2012-11-06 09:50:00,69.52,69.81,69.51,69.81,28500.0,55.2993,55.53,55.2913,55.53,28500.0
2012-11-06 10:00:00,69.81,69.87,69.73,69.82,29000.0,55.53,55.5777,55.4663,55.5379,29000.0
2012-11-06 10:10:00,69.81,69.89,69.75,69.81,50700.0,55.53,55.5936,55.4822,55.53,50700.0
2012-11-06 10:20:00,69.81,69.9,69.68,69.77,28500.0,55.53,55.6016,55.4266,55.4981,28500.0
2012-11-06 10:30:00,69.77,69.79,69.65,69.71,29100.0,55.4981,55.5141,55.4027,55.4504,29100.0
2012-11-06 10:40:00,69.73,70.05,69.73,70.0,82900.0,55.4663,55.7209,55.4663,55.6811,82900.0
2012-11-06 10:50:00,70.0,70.05,69.94,70.0,61200.0,55.6811,55.7209,55.6334,55.6811,61200.0
2012-11-06 11:00:00,69.99,70.12,69.98,70.12,63800.0,55.6731,55.7766,55.6652,55.7766,63800.0
2012-11-06 11:10:00,70.11,70.25,70.04,70.25,67200.0,55.7686,55.88,55.7129,55.88,67200.0
2012-11-06 11:20:00,70.24,70.24,70.09,70.19,30100.0,55.872,55.872,55.7527,55.8322,30100.0
2012-11-06 11:30:00,70.19,70.44,70.19,70.37,47300.0,55.8322,56.0311,55.8322,55.9754,47300.0
2012-11-06 11:40:00,70.39,70.49,70.38,70.44,38200.0,55.9913,56.0709,55.9834,56.0311,38200.0
2012-11-06 11:50:00,70.44,70.57,70.42,70.49,40500.0,56.0311,56.1345,56.0152,56.0709,40500.0
2012-11-06 12:00:00,70.49,70.7,70.49,70.59,41700.0,56.0709,56.2379,56.0709,56.1504,41700.0
2012-11-06 12:10:00,70.59,70.62,70.52,70.52,43700.0,56.1504,56.1743,56.0947,56.0947,43700.0
2012-11-06 12:20:00,70.53,70.62,70.53,70.62,33500.0,56.1027,56.1743,56.1027,56.1743,33500.0
2012-11-06 12:30:00,70.63,70.64,70.56,70.6,25800.0,56.1822,56.1902,56.1265,56.1584,25800.0
2012-11-06 12:40:00,70.61,70.61,70.47,70.49,32000.0,56.1663,56.1663,56.055,56.0709,32000.0
2012-11-06 12:50:00,70.51,70.54,70.47,70.54,19500.0,56.0868,56.1106,56.055,56.1106,19500.0
2012-11-06 13:00:00,70.54,70.77,70.54,70.76,61100.0,56.1106,56.2936,56.1106,56.2856,61100.0
2012-11-06 13:10:00,70.75,70.76,70.67,70.71,36800.0,56.2777,56.2856,56.214,56.2459,36800.0
2012-11-06 13:20:00,70.69,70.76,70.67,70.73,19100.0,56.23,56.2856,56.214,56.2618,19100.0
2012-11-06 13:30:00,70.71,70.76,70.69,70.73,42700.0,56.2459,56.2856,56.23,56.2618,42700.0
2012-11-06 13:40:00,70.72,70.79,70.71,70.79,18600.0,56.2538,56.3095,56.2459,56.3095,18600.0
2012-11-06 13:50:00,70.8,70.84,70.76,70.79,41300.0,56.3175,56.3493,56.2856,56.3095,41300.0
2012-11-06 14:00:00,70.79,70.8,70.58,70.58,53300.0,56.3095,56.3175,56.1425,56.1425,53300.0
2012-11-06 14:10:00,70.57,70.61,70.5,70.51,52900.0,56.1345,56.1663,56.0788,56.0868,52900.0
2012-11-06 14:20:00,70.51,70.61,70.47,70.61,30400.0,56.0868,56.1663,56.055,56.1663,30400.0
2012-11-06 14:30:00,70.61,70.61,70.49,70.51,32400.0,56.1663,56.1663,56.0709,56.0868,32400.0
2012-11-06 14:40:00,70.52,70.52,70.39,70.4,37000.0,56.0947,56.0947,55.9913,55.9993,37000.0
2012-11-06 14:50:00,70.39,70.48,70.34,70.42,35300.0,55.9913,56.0629,55.9515,56.0152,35300.0
2012-11-06 15:00:00,70.41,70.43,70.27,70.3,38100.0,56.0072,56.0231,55.8959,55.9197,38100.0
2012-11-06 15:10:00,70.29,70.32,70.21,70.27,58200.0,55.9118,55.9356,55.8481,55.8959,58200.0
2012-11-06 15:20:00,70.28,70.28,70.19,70.23,83800.0,55.9038,55.9038,55.8322,55.8641,83800.0
2012-11-06 15:30:00,70.25,70.25,70.04,70.05,85200.0,55.88,55.88,55.7129,55.7209,85200.0
2012-11-06 15:40:00,70.06,70.09,69.88,70.09,130900.0,55.7288,55.7527,55.5856,55.7527,130900.0
2012-11-06 15:50:00,70.1,70.1,69.85,69.85,274200.0,55.7606,55.7606,55.5618,55.5618,274200.0
2012-11-07 09:30:00,68.96,68.96,67.01,67.1,255200.0,54.8538,54.8538,53.3027,53.3743,255200.0
2012-11-07 09:40:00,67.09,67.57,67.08,67.55,146400.0,53.3664,53.7482,53.3584,53.7323,146400.0
2012-11-07 09:50:00,67.55,67.6,67.42,67.46,77500.0,53.7323,53.772,53.6289,53.6607,77500.0
2012-11-07 10:00:00,67.46,67.48,66.92,67.12,123200.0,53.6607,53.6766,53.2311,53.3902,123200.0
2012-11-07 10:10:00,67.1,67.11,66.62,66.62,88600.0,53.3743,53.3823,52.9925,52.9925,88600.0
2012-11-07 10:20:00,66.62,66.75,66.47,66.54,84400.0,52.9925,53.0959,52.8732,52.9289,84400.0
2012-11-07 10:30:00,66.54,66.62,66.13,66.19,114200.0,52.9289,52.9925,52.6027,52.6505,114200.0
2012-11-07 10:40:00,66.18,66.26,66.01,66.02,97000.0,52.6425,52.7061,52.5073,52.5152,97000.0
2012-11-07 10:50:00,66.02,66.06,65.64,65.75,148600.0,52.5152,52.547,52.213,52.3005,148600.0
2012-11-07 11:00:00,65.76,66.27,65.75,66.12,85600.0,52.3084,52.7141,52.3005,52.5948,85600.0
2012-11-07 11:10:00,66.14,66.19,66.03,66.12,62600.0,52.6107,52.6505,52.5232,52.5948,62600.0
2012-11-07 11:20:00,66.13,66.2,65.84,65.94,52600.0,52.6027,52.6584,52.3721,52.4516,52600.0
2012-11-07 11:30:00,65.97,66.17,65.55,66.16,81500.0,52.4755,52.6345,52.1414,52.6266,81500.0
2012-11-07 11:40:00,66.18,66.32,66.12,66.31,56200.0,52.6425,52.7539,52.5948,52.7459,56200.0
2012-11-07 11:50:00,66.32,66.43,66.23,66.39,31800.0,52.7539,52.8414,52.6823,52.8095,31800.0
2012-11-07 12:00:00,66.39,66.5,66.34,66.48,27400.0,52.8095,52.897,52.7698,52.8811,27400.0
2012-11-07 12:10:00,66.46,66.6,66.42,66.56,41500.0,52.8652,52.9766,52.8334,52.9448,41500.0
2012-11-07 12:20:00,66.58,66.64,66.44,66.46,62600.0,52.9607,53.0084,52.8493,52.8652,62600.0
2012-11-07 12:30:00,66.46,66.72,66.41,66.69,28500.0,52.8652,53.072,52.8255,53.0482,28500.0
2012-11-07 12:40:00,66.7,66.8,66.49,66.53,87900.0,53.0561,53.1357,52.8891,52.9209,87900.0
2012-11-07 12:50:00,66.56,66.64,66.56,66.64,37200.0,52.9448,53.0084,52.9448,53.0084,37200.0
2012-11-07 13:00:00,66.64,66.73,66.58,66.61,82500.0,53.0084,53.08,52.9607,52.9845,82500.0
2012-11-07 13:10:00,66.61,66.63,66.55,66.56,36600.0,52.9845,53.0005,52.9368,52.9448,36600.0
2012-11-07 13:20:00,66.56,66.71,66.51,66.54,38700.0,52.9448,53.0641,52.905,52.9289,38700.0
2012-11-07 13:30:00,66.54,66.76,66.52,66.71,54300.0,52.9289,53.1039,52.913,53.0641,54300.0
2012-11-07 13:40:00,66.7,66.84,66.62,66.64,124800.0,53.0561,53.1675,52.9925,53.0084,124800.0
2012-11-07 13:50:00,66.64,66.78,66.63,66.68,44400.0,53.0084,53.1198,53.0005,53.0402,44400.0
2012-11-07 14:00:00,66.68,67.08,66.68,67.05,52300.0,53.0402,53.3584,53.0402,53.3345,52300.0
2012-11-07 14:10:00,67.06,67.08,66.97,66.98,65200.0,53.3425,53.3584,53.2709,53.2789,65200.0
2012-11-07 14:20:00,66.98,67.12,66.98,67.02,51100.0,53.2789,53.3902,53.2789,53.3107,51100.0
2012-11-07 14:30:00,67.04,67.05,66.51,66.54,72400.0,53.3266,53.3345,52.905,52.9289,72400.0
2012-11-07 14:40:00,66.55,66.8,66.55,66.73,49200.0,52.9368,53.1357,52.9368,53.08,49200.0
2012-11-07 14:50:00,66.76,67.0,66.73,66.92,92000.0,53.1039,53.2948,53.08,53.2311,92000.0
2012-11-07 15:00:00,66.92,67.0,66.87,66.96,98000.0,53.2311,53.2948,53.1914,53.2629,98000.0
2012-11-07 15:10:00,66.96,67.11,66.96,67.02,59100.0,53.2629,53.3823,53.2629,53.3107,59100.0
2012-11-07 15:20:00,67.02,67.17,67.0,67.13,77000.0,53.3107,53.43,53.2948,53.3982,77000.0
2012-11-07 15:30:00,67.13,67.13,66.94,66.94,95100.0,53.3982,53.3982,53.247,53.247,95100.0
2012-11-07 15:40:00,66.93,67.05,66.88,66.9,93100.0,53.2391,53.3345,53.1993,53.2152,93100.0
2012-11-07 15:50:00,66.89,66.99,66.71,66.74,244700.0,53.2073,53.2868,53.0641,53.088,244700.0
2012-11-08 09:30:00,66.49,66.74,65.79,66.41,117700.0,52.8891,53.088,52.3323,52.8255,117700.0
2012-11-08 09:40:00,66.4,66.65,66.4,66.47,83900.0,52.8175,53.0164,52.8175,52.8732,83900.0
2012-11-08 09:50:00,66.48,66.66,66.31,66.64,61500.0,52.8811,53.0243,52.7459,53.0084,61500.0
2012-11-08 10:00:00,66.68,66.83,66.51,66.51,54900.0,53.0402,53.1595,52.905,52.905,54900.0
2012-11-08 10:10:00,66.5,66.68,66.5,66.52,44700.0,52.897,53.0402,52.897,52.913,44700.0
2012-11-08 10:20:00,66.53,66.54,66.32,66.5,27900.0,52.9209,52.9289,52.7539,52.897,27900.0
2012-11-08 10:30:00,66.5,66.56,66.18,66.29,74100.0,52.897,52.9448,52.6425,52.73,74100.0
2012-11-08 10:40:00,66.29,66.31,66.01,66.06,110600.0,52.73,52.7459,52.5073,52.547,110600.0
2012-11-08 10:50:00,66.06,66.11,65.89,65.9,72000.0,52.547,52.5868,52.4118,52.4198,72000.0
2012-11-08 11:00:00,65.93,65.98,65.65,65.71,113200.0,52.4436,52.4834,52.2209,52.2686,113200.0
2012-11-08 11:10:00,65.7,65.78,65.64,65.65,55600.0,52.2607,52.3243,52.213,52.2209,55600.0
2012-11-08 11:20:00,65.65,65.78,65.62,65.76,52300.0,52.2209,52.3243,52.1971,52.3084,52300.0
2012-11-08 11:30:00,65.76,65.95,65.65,65.93,43400.0,52.3084,52.4595,52.2209,52.4436,43400.0
2012-11-08 11:40:00,65.93,66.0,65.86,65.87,35300.0,52.4436,52.4993,52.388,52.3959,35300.0
2012-11-08 11:50:00,65.86,66.02,65.78,65.94,32500.0,52.388,52.5152,52.3243,52.4516,32500.0
2012-11-08 12:00:00,65.94,65.99,65.87,65.92,32600.0,52.4516,52.4914,52.3959,52.4357,32600.0
2012-11-08 12:10:00,65.9,66.01,65.83,65.93,32700.0,52.4198,52.5073,52.3641,52.4436,32700.0
2012-11-08 12:20:00,65.91,65.99,65.89,65.91,36900.0,52.4277,52.4914,52.4118,52.4277,36900.0
2012-11-08 12:30:00,65.91,65.96,65.85,65.88,47000.0,52.4277,52.4675,52.38,52.4039,47000.0
2012-11-08 12:40:00,65.89,65.95,65.77,65.84,29200.0,52.4118,52.4595,52.3164,52.3721,29200.0
2012-11-08 12:50:00,65.84,65.99,65.81,65.95,24500.0,52.3721,52.4914,52.3482,52.4595,24500.0
2012-11-08 13:00:00,65.98,66.02,65.95,65.95,19400.0,52.4834,52.5152,52.4595,52.4595,19400.0
2012-11-08 13:10:00,65.95,65.95,65.78,65.83,49800.0,52.4595,52.4595,52.3243,52.3641,49800.0
2012-11-08 13:20:00,65.84,65.87,65.49,65.54,38900.0,52.3721,52.3959,52.0936,52.1334,38900.0
2012-11-08 13:30:00,65.56,65.69,65.53,65.64,27500.0,52.1493,52.2527,52.1255,52.213,27500.0
2012-11-08 13:40:00,65.64,65.66,65.47,65.5,42000.0,52.213,52.2289,52.0777,52.1016,42000.0
2012-11-08 13:50:00,65.5,65.55,65.47,65.5,47600.0,52.1016,52.1414,52.0777,52.1016,47600.0
2012-11-08 14:00:00,65.51,65.56,65.43,65.46,50900.0,52.1096,52.1493,52.0459,52.0698,50900.0
2012-11-08 14:10:00,65.45,65.7,65.45,65.67,51400.0,52.0618,52.2607,52.0618,52.2368,51400.0
2012-11-08 14:20:00,65.69,65.69,65.55,65.57,48100.0,52.2527,52.2527,52.1414,52.1573,48100.0
2012-11-08 14:30:00,65.57,65.68,65.57,65.62,36800.0,52.1573,52.2448,52.1573,52.1971,36800.0
2012-11-08 14:40:00,65.61,65.74,65.61,65.72,43200.0,52.1891,52.2925,52.1891,52.2766,43200.0
2012-11-08 14:50:00,65.74,65.76,65.64,65.69,60100.0,52.2925,52.3084,52.213,52.2527,60100.0
2012-11-08 15:00:00,65.7,65.8,65.7,65.72,74400.0,52.2607,52.3402,52.2607,52.2766,74400.0
2012-11-08 15:10:00,65.73,65.78,65.6,65.65,52000.0,52.2846,52.3243,52.1811,52.2209,52000.0
2012-11-08 15:20:00,65.66,65.67,65.59,65.65,67600.0,52.2289,52.2368,52.1732,52.2209,67600.0
2012-11-08 15:30:00,65.64,65.76,65.59,65.74,109400.0,52.213,52.3084,52.1732,52.2925,109400.0
2012-11-08 15:40:00,65.74,65.77,65.67,65.67,160300.0,52.2925,52.3164,52.2368,52.2368,160300.0
2012-11-08 15:50:00,65.67,65.74,65.41,65.41,152500.0,52.2368,52.2925,52.03,52.03,152500.0
2012-11-09 09:30:00,65.29,65.82,64.65,65.72,75300.0,51.9346,52.3561,51.4255,52.2766,75300.0
2012-11-09 09:40:00,65.71,65.79,65.47,65.57,57400.0,52.2686,52.3323,52.0777,52.1573,57400.0
2012-11-09 09:50:00,65.57,65.73,65.44,65.62,48200.0,52.1573,52.2846,52.0539,52.1971,48200.0
2012-11-09 10:00:00,65.61,65.95,65.61,65.93,47700.0,52.1891,52.4595,52.1891,52.4436,47700.0
2012-11-09 10:10:00,65.89,66.06,65.81,65.84,37300.0,52.4118,52.547,52.3482,52.3721,37300.0
2012-11-09 10:20:00,65.84,65.96,65.77,65.82,29500.0,52.3721,52.4675,52.3164,52.3561,29500.0
2012-11-09 10:30:00,65.83,65.83,65.62,65.62,26800.0,52.3641,52.3641,52.1971,52.1971,26800.0
2012-11-09 10:40:00,65.62,65.86,65.62,65.81,26400.0,52.1971,52.388,52.1971,52.3482,26400.0
2012-11-09 10:50:00,65.8,65.95,65.78,65.93,35400.0,52.3402,52.4595,52.3243,52.4436,35400.0
2012-11-09 11:00:00,65.94,66.05,65.94,65.94,34200.0,52.4516,52.5391,52.4516,52.4516,34200.0
2012-11-09 11:10:00,65.94,66.02,65.84,65.88,31600.0,52.4516,52.5152,52.3721,52.4039,31600.0
2012-11-09 11:20:00,65.89,65.91,65.79,65.84,27600.0,52.4118,52.4277,52.3323,52.3721,27600.0
2012-11-09 11:30:00,65.85,66.0,65.81,65.96,23600.0,52.38,52.4993,52.3482,52.4675,23600.0
2012-11-09 11:40:00,65.96,66.09,65.92,66.05,22900.0,52.4675,52.5709,52.4357,52.5391,22900.0
2012-11-09 11:50:00,66.04,66.16,66.04,66.14,50500.0,52.5311,52.6266,52.5311,52.6107,50500.0
2012-11-09 12:00:00,66.15,66.18,65.97,65.97,65900.0,52.6186,52.6425,52.4755,52.4755,65900.0
2012-11-09 12:10:00,65.98,66.03,65.97,65.99,49600.0,52.4834,52.5232,52.4755,52.4914,49600.0
2012-11-09 12:20:00,65.98,66.01,65.92,65.95,41300.0,52.4834,52.5073,52.4357,52.4595,41300.0
2012-11-09 12:30:00,65.94,65.96,65.86,65.92,32100.0,52.4516,52.4675,52.388,52.4357,32100.0
2012-11-09 12:40:00,65.92,65.94,65.78,65.84,35600.0,52.4357,52.4516,52.3243,52.3721,35600.0
2012-11-09 12:50:00,65.84,66.01,65.72,65.77,43500.0,52.3721,52.5073,52.2766,52.3164,43500.0
2012-11-09 13:00:00,65.75,65.85,65.74,65.84,30000.0,52.3005,52.38,52.2925,52.3721,30000.0
2012-11-09 13:10:00,65.86,65.87,65.52,65.57,77900.0,52.388,52.3959,52.1175,52.1573,77900.0
2012-11-09 13:20:00,65.56,65.59,65.27,65.27,107900.0,52.1493,52.1732,51.9186,51.9186,107900.0
2012-11-09 13:30:00,65.27,65.28,65.07,65.28,65600.0,51.9186,51.9266,51.7596,51.9266,65600.0
2012-11-09 13:40:00,65.28,65.38,65.2,65.33,46400.0,51.9266,52.0061,51.863,51.9664,46400.0
2012-11-09 13:50:00,65.36,65.49,65.34,65.47,39100.0,51.9902,52.0936,51.9743,52.0777,39100.0
2012-11-09 14:00:00,65.47,65.47,65.29,65.32,33400.0,52.0777,52.0777,51.9346,51.9584,33400.0
2012-11-09 14:10:00,65.33,65.44,65.3,65.35,40800.0,51.9664,52.0539,51.9425,51.9823,40800.0
2012-11-09 14:20:00,65.36,65.58,65.31,65.57,62600.0,51.9902,52.1652,51.9505,52.1573,62600.0
2012-11-09 14:30:00,65.58,65.84,65.58,65.69,44100.0,52.1652,52.3721,52.1652,52.2527,44100.0
2012-11-09 14:40:00,65.69,65.73,65.64,65.65,35200.0,52.2527,52.2846,52.213,52.2209,35200.0
2012-11-09 14:50:00,65.66,65.68,65.57,65.57,26000.0,52.2289,52.2448,52.1573,52.1573,26000.0
2012-11-09 15:00:00,65.59,65.61,65.57,65.6,68200.0,52.1732,52.1891,52.1573,52.1811,68200.0
2012-11-09 15:10:00,65.6,65.72,65.58,65.61,40700.0,52.1811,52.2766,52.1652,52.1891,40700.0
2012-11-09 15:20:00,65.62,65.8,65.62,65.8,54400.0,52.1971,52.3402,52.1971,52.3402,54400.0
2012-11-09 15:30:00,65.79,65.79,65.53,65.55,49700.0,52.3323,52.3323,52.1255,52.1414,49700.0
2012-11-09 15:40:00,65.55,65.86,65.55,65.78,72400.0,52.1414,52.388,52.1414,52.3243,72400.0
2012-11-09 15:50:00,65.77,65.79,65.49,65.58,131100.0,52.3164,52.3323,52.0936,52.1652,131100.0
2012-11-12 09:30:00,65.6,65.92,64.64,65.92,68200.0,52.1811,52.4357,51.4175,52.4357,68200.0
2012-11-12 09:40:00,65.94,65.97,65.64,65.67,91700.0,52.4516,52.4755,52.213,52.2368,91700.0
2012-11-12 09:50:00,65.65,65.67,65.49,65.51,48000.0,52.2209,52.2368,52.0936,52.1096,48000.0
2012-11-12 10:00:00,65.5,65.61,65.43,65.47,111900.0,52.1016,52.1891,52.0459,52.0777,111900.0
2012-11-12 10:10:00,65.46,65.5,65.38,65.4,68500.0,52.0698,52.1016,52.0061,52.0221,68500.0
2012-11-12 10:20:00,65.43,65.52,65.4,65.45,36200.0,52.0459,52.1175,52.0221,52.0618,36200.0
2012-11-12 10:30:00,65.47,65.49,65.42,65.45,16500.0,52.0777,52.0936,52.038,52.0618,16500.0
2012-11-12 10:40:00,65.44,65.45,65.28,65.31,160500.0,52.0539,52.0618,51.9266,51.9505,160500.0
2012-11-12 10:50:00,65.28,65.3,65.09,65.1,83700.0,51.9266,51.9425,51.7755,51.7834,83700.0
2012-11-12 11:00:00,65.12,65.3,65.08,65.3,22900.0,51.7993,51.9425,51.7675,51.9425,22900.0
2012-11-12 11:10:00,65.28,65.33,65.28,65.31,20400.0,51.9266,51.9664,51.9266,51.9505,20400.0
2012-11-12 11:20:00,65.33,65.39,65.3,65.39,17000.0,51.9664,52.0141,51.9425,52.0141,17000.0
2012-11-12 11:30:00,65.41,65.41,65.35,65.35,46000.0,52.03,52.03,51.9823,51.9823,46000.0
2012-11-12 11:40:00,65.36,65.4,65.33,65.38,13000.0,51.9902,52.0221,51.9664,52.0061,13000.0
2012-11-12 11:50:00,65.39,65.42,65.28,65.33,20900.0,52.0141,52.038,51.9266,51.9664,20900.0
2012-11-12 12:00:00,65.33,65.39,65.2,65.23,21700.0,51.9664,52.0141,51.863,51.8868,21700.0
2012-11-12 12:10:00,65.23,65.3,65.22,65.25,19900.0,51.8868,51.9425,51.8789,51.9027,19900.0
2012-11-12 12:20:00,65.26,65.28,65.2,65.24,20700.0,51.9107,51.9266,51.863,51.8948,20700.0
2012-11-12 12:30:00,65.24,65.26,65.22,65.24,22000.0,51.8948,51.9107,51.8789,51.8948,22000.0
2012-11-12 12:40:00,65.25,65.26,65.21,65.23,25300.0,51.9027,51.9107,51.8709,51.8868,25300.0
2012-11-12 12:50:00,65.25,65.34,65.24,65.34,86600.0,51.9027,51.9743,51.8948,51.9743,86600.0
2012-11-12 13:00:00,65.34,65.42,65.33,65.39,23900.0,51.9743,52.038,51.9664,52.0141,23900.0
2012-11-12 13:10:00,65.39,65.48,65.39,65.44,30300.0,52.0141,52.0857,52.0141,52.0539,30300.0
2012-11-12 13:20:00,65.45,65.47,65.4,65.46,15300.0,52.0618,52.0777,52.0221,52.0698,15300.0
2012-11-12 13:30:00,65.47,65.48,65.4,65.42,51700.0,52.0777,52.0857,52.0221,52.038,51700.0
2012-11-12 13:40:00,65.4,65.4,65.34,65.38,10100.0,52.0221,52.0221,51.9743,52.0061,10100.0
2012-11-12 13:50:00,65.39,65.48,65.39,65.44,15800.0,52.0141,52.0857,52.0141,52.0539,15800.0
2012-11-12 14:00:00,65.43,65.43,65.37,65.42,18400.0,52.0459,52.0459,51.9982,52.038,18400.0
2012-11-12 14:10:00,65.42,65.51,65.42,65.49,19300.0,52.038,52.1096,52.038,52.0936,19300.0
2012-11-12 14:20:00,65.5,65.53,65.44,65.48,15900.0,52.1016,52.1255,52.0539,52.0857,15900.0
2012-11-12 14:30:00,65.48,65.5,65.41,65.42,19700.0,52.0857,52.1016,52.03,52.038,19700.0
2012-11-12 14:40:00,65.42,65.44,65.4,65.44,10500.0,52.038,52.0539,52.0221,52.0539,10500.0
2012-11-12 14:50:00,65.44,65.48,65.41,65.45,31100.0,52.0539,52.0857,52.03,52.0618,31100.0
2012-11-12 15:00:00,65.44,65.51,65.43,65.46,33500.0,52.0539,52.1096,52.0459,52.0698,33500.0
2012-11-12 15:10:00,65.46,65.49,65.35,65.4,32800.0,52.0698,52.0936,51.9823,52.0221,32800.0
2012-11-12 15:20:00,65.4,65.42,65.34,65.38,42700.0,52.0221,52.038,51.9743,52.0061,42700.0
2012-11-12 15:30:00,65.39,65.41,65.34,65.4,40300.0,52.0141,52.03,51.9743,52.0221,40300.0
2012-11-12 15:40:00,65.4,65.42,65.37,65.37,54800.0,52.0221,52.038,51.9982,51.9982,54800.0
2012-11-12 15:50:00,65.38,65.42,65.33,65.39,112300.0,52.0061,52.038,51.9664,52.0141,112300.0
2012-11-13 09:30:00,65.14,65.58,64.98,65.45,53500.0,51.8152,52.1652,51.688,52.0618,53500.0
2012-11-13 09:40:00,65.45,65.82,65.36,65.78,52500.0,52.0618,52.3561,51.9902,52.3243,52500.0
2012-11-13 09:50:00,65.74,65.74,65.43,65.49,43500.0,52.2925,52.2925,52.0459,52.0936,43500.0
2012-11-13 10:00:00,65.45,65.45,65.14,65.21,42100.0,52.0618,52.0618,51.8152,51.8709,42100.0
2012-11-13 10:10:00,65.2,65.37,65.2,65.32,67300.0,51.863,51.9982,51.863,51.9584,67300.0
2012-11-13 10:20:00,65.35,65.5,65.34,65.43,20300.0,51.9823,52.1016,51.9743,52.0459,20300.0
2012-11-13 10:30:00,65.43,65.66,65.43,65.51,26400.0,52.0459,52.2289,52.0459,52.1096,26400.0
2012-11-13 10:40:00,65.52,65.68,65.51,65.66,21800.0,52.1175,52.2448,52.1096,52.2289,21800.0
2012-11-13 10:50:00,65.66,65.88,65.64,65.84,31500.0,52.2289,52.4039,52.213,52.3721,31500.0
2012-11-13 11:00:00,65.85,65.87,65.78,65.79,17000.0,52.38,52.3959,52.3243,52.3323,17000.0
2012-11-13 11:10:00,65.79,65.8,65.69,65.71,12400.0,52.3323,52.3402,52.2527,52.2686,12400.0
2012-11-13 11:20:00,65.74,65.79,65.69,65.71,12900.0,52.2925,52.3323,52.2527,52.2686,12900.0
2012-11-13 11:30:00,65.71,65.75,65.62,65.7,221700.0,52.2686,52.3005,52.1971,52.2607,221700.0
2012-11-13 11:40:00,65.71,65.88,65.7,65.86,27900.0,52.2686,52.4039,52.2607,52.388,27900.0
2012-11-13 11:50:00,65.86,65.9,65.83,65.87,19200.0,52.388,52.4198,52.3641,52.3959,19200.0
2012-11-13 12:00:00,65.89,65.93,65.87,65.88,28000.0,52.4118,52.4436,52.3959,52.4039,28000.0
2012-11-13 12:10:00,65.89,65.89,65.81,65.81,20800.0,52.4118,52.4118,52.3482,52.3482,20800.0
2012-11-13 12:20:00,65.84,65.84,65.78,65.82,27600.0,52.3721,52.3721,52.3243,52.3561,27600.0
2012-11-13 12:30:00,65.82,65.86,65.81,65.82,68000.0,52.3561,52.388,52.3482,52.3561,68000.0
2012-11-13 12:40:00,65.83,65.84,65.65,65.81,35900.0,52.3641,52.3721,52.2209,52.3482,35900.0
2012-11-13 12:50:00,65.81,65.9,65.81,65.83,26100.0,52.3482,52.4198,52.3482,52.3641,26100.0
2012-11-13 13:00:00,65.84,65.84,65.74,65.81,30900.0,52.3721,52.3721,52.2925,52.3482,30900.0
2012-11-13 13:10:00,65.81,65.89,65.77,65.82,24500.0,52.3482,52.4118,52.3164,52.3561,24500.0
2012-11-13 13:20:00,65.82,65.82,65.76,65.79,11900.0,52.3561,52.3561,52.3084,52.3323,11900.0
2012-11-13 13:30:00,65.77,65.8,65.68,65.68,17800.0,52.3164,52.3402,52.2448,52.2448,17800.0
2012-11-13 13:40:00,65.69,65.79,65.69,65.79,13900.0,52.2527,52.3323,52.2527,52.3323,13900.0
2012-11-13 13:50:00,65.79,65.83,65.75,65.8,13400.0,52.3323,52.3641,52.3005,52.3402,13400.0
2012-11-13 14:00:00,65.78,65.81,65.72,65.78,27000.0,52.3243,52.3482,52.2766,52.3243,27000.0
2012-11-13 14:10:00,65.77,65.78,65.73,65.76,22600.0,52.3164,52.3243,52.2846,52.3084,22600.0
2012-11-13 14:20:00,65.74,65.76,65.71,65.75,50900.0,52.2925,52.3084,52.2686,52.3005,50900.0
2012-11-13 14:30:00,65.75,65.77,65.62,65.67,26900.0,52.3005,52.3164,52.1971,52.2368,26900.0
2012-11-13 14:40:00,65.67,65.75,65.62,65.75,71600.0,52.2368,52.3005,52.1971,52.3005,71600.0
2012-11-13 14:50:00,65.73,65.77,65.71,65.75,31900.0,52.2846,52.3164,52.2686,52.3005,31900.0
2012-11-13 15:00:00,65.75,65.78,65.71,65.75,38800.0,52.3005,52.3243,52.2686,52.3005,38800.0
2012-11-13 15:10:00,65.72,65.77,65.68,65.72,53100.0,52.2766,52.3164,52.2448,52.2766,53100.0
2012-11-13 15:20:00,65.72,65.75,65.56,65.57,108800.0,52.2766,52.3005,52.1493,52.1573,108800.0
2012-11-13 15:30:00,65.58,65.67,65.56,65.57,44800.0,52.1652,52.2368,52.1493,52.1573,44800.0
2012-11-13 15:40:00,65.57,65.58,65.43,65.49,51200.0,52.1573,52.1652,52.0459,52.0936,51200.0
2012-11-13 15:50:00,65.48,65.48,65.29,65.35,74600.0,52.0857,52.0857,51.9346,51.9823,74600.0
2012-11-14 09:30:00,65.29,65.69,64.95,65.34,43000.0,51.9346,52.2527,51.6641,51.9743,43000.0
2012-11-14 09:40:00,65.33,65.38,65.17,65.22,37600.0,51.9664,52.0061,51.8391,51.8789,37600.0
2012-11-14 09:50:00,65.22,65.25,64.89,65.09,34700.0,51.8789,51.9027,51.6164,51.7755,34700.0
2012-11-14 10:00:00,65.08,65.31,65.0,65.28,26200.0,51.7675,51.9505,51.7039,51.9266,26200.0
2012-11-14 10:10:00,65.3,65.36,65.07,65.11,30600.0,51.9425,51.9902,51.7596,51.7914,30600.0
2012-11-14 10:20:00,65.12,65.15,64.94,64.94,22500.0,51.7993,51.8232,51.6562,51.6562,22500.0
2012-11-14 10:30:00,64.92,64.96,64.79,64.82,49200.0,51.6402,51.6721,51.5368,51.5607,49200.0
2012-11-14 10:40:00,64.82,64.94,64.78,64.92,34200.0,51.5607,51.6562,51.5289,51.6402,34200.0
2012-11-14 10:50:00,64.91,64.93,64.67,64.73,27000.0,51.6323,51.6482,51.4414,51.4891,27000.0
2012-11-14 11:00:00,64.73,64.85,64.71,64.81,20200.0,51.4891,51.5846,51.4732,51.5527,20200.0
2012-11-14 11:10:00,64.81,64.92,64.77,64.9,23100.0,51.5527,51.6402,51.5209,51.6243,23100.0
2012-11-14 11:20:00,64.92,65.0,64.88,64.97,13500.0,51.6402,51.7039,51.6084,51.68,13500.0
2012-11-14 11:30:00,64.97,64.98,64.78,64.84,21900.0,51.68,51.688,51.5289,51.5766,21900.0
2012-11-14 11:40:00,64.82,64.94,64.81,64.93,19700.0,51.5607,51.6562,51.5527,51.6482,19700.0
2012-11-14 11:50:00,64.94,64.96,64.9,64.95,11300.0,51.6562,51.6721,51.6243,51.6641,11300.0
2012-11-14 12:00:00,64.96,64.97,64.9,64.91,12400.0,51.6721,51.68,51.6243,51.6323,12400.0
2012-11-14 12:10:00,64.9,64.9,64.77,64.77,15100.0,51.6243,51.6243,51.5209,51.5209,15100.0
2012-11-14 12:20:00,64.78,64.83,64.68,64.81,13800.0,51.5289,51.5687,51.4493,51.5527,13800.0
2012-11-14 12:30:00,64.81,64.85,64.69,64.69,16600.0,51.5527,51.5846,51.4573,51.4573,16600.0
2012-11-14 12:40:00,64.69,64.72,64.64,64.67,17000.0,51.4573,51.4812,51.4175,51.4414,17000.0
2012-11-14 12:50:00,64.66,64.71,64.66,64.66,15300.0,51.4334,51.4732,51.4334,51.4334,15300.0
2012-11-14 13:00:00,64.68,64.72,64.64,64.66,28800.0,51.4493,51.4812,51.4175,51.4334,28800.0
2012-11-14 13:10:00,64.67,64.7,64.62,64.65,31700.0,51.4414,51.4652,51.4016,51.4255,31700.0
2012-11-14 13:20:00,64.65,64.67,64.58,64.59,20400.0,51.4255,51.4414,51.3698,51.3777,20400.0
2012-11-14 13:30:00,64.59,64.62,64.51,64.53,19100.0,51.3777,51.4016,51.3141,51.33,19100.0
2012-11-14 13:40:00,64.55,64.59,64.47,64.58,16200.0,51.3459,51.3777,51.2823,51.3698,16200.0
2012-11-14 13:50:00,64.59,64.59,64.47,64.52,34900.0,51.3777,51.3777,51.2823,51.3221,34900.0
2012-11-14 14:00:00,64.51,64.62,64.41,64.42,26500.0,51.3141,51.4016,51.2346,51.2425,26500.0
2012-11-14 14:10:00,64.43,64.46,64.25,64.27,34000.0,51.2505,51.2743,51.1073,51.1232,34000.0
2012-11-14 14:20:00,64.27,64.45,64.26,64.41,25400.0,51.1232,51.2664,51.1152,51.2346,25400.0
2012-11-14 14:30:00,64.41,64.41,64.26,64.27,25600.0,51.2346,51.2346,51.1152,51.1232,25600.0
2012-11-14 14:40:00,64.27,64.29,64.14,64.15,33400.0,51.1232,51.1391,51.0198,51.0277,33400.0
2012-11-14 14:50:00,64.16,64.25,64.08,64.09,46700.0,51.0357,51.1073,50.9721,50.98,46700.0
2012-11-14 15:00:00,64.11,64.11,63.74,63.81,57900.0,50.9959,50.9959,50.7016,50.7573,57900.0
2012-11-14 15:10:00,63.8,63.9,63.62,63.7,71000.0,50.7493,50.8289,50.6062,50.6698,71000.0
2012-11-14 15:20:00,63.71,63.77,63.64,63.76,56800.0,50.6778,50.7255,50.6221,50.7175,56800.0
2012-11-14 15:30:00,63.76,63.82,63.68,63.75,68200.0,50.7175,50.7653,50.6539,50.7096,68200.0
2012-11-14 15:40:00,63.74,63.75,63.52,63.57,149200.0,50.7016,50.7096,50.5266,50.5664,149200.0
2012-11-14 15:50:00,63.55,63.62,63.41,63.59,171600.0,50.5505,50.6062,50.4391,50.5823,171600.0
2012-11-15 09:30:00,63.47,63.71,63.17,63.71,113300.0,50.4868,50.6778,50.2482,50.6778,113300.0
2012-11-15 09:40:00,63.71,63.71,63.29,63.37,72700.0,50.6778,50.6778,50.3437,50.4073,72700.0
2012-11-15 09:50:00,63.36,63.45,63.19,63.4,41200.0,50.3993,50.4709,50.2641,50.4312,41200.0
2012-11-15 10:00:00,63.38,63.53,63.15,63.4,67400.0,50.4153,50.5346,50.2323,50.4312,67400.0
2012-11-15 10:10:00,63.4,63.56,63.37,63.4,73900.0,50.4312,50.5584,50.4073,50.4312,73900.0
2012-11-15 10:20:00,63.4,63.5,63.32,63.34,38300.0,50.4312,50.5107,50.3675,50.3834,38300.0
2012-11-15 10:30:00,63.33,63.44,63.29,63.44,55800.0,50.3755,50.463,50.3437,50.463,55800.0
2012-11-15 10:40:00,63.46,63.49,63.39,63.44,98400.0,50.4789,50.5028,50.4232,50.463,98400.0
2012-11-15 10:50:00,63.44,63.48,63.26,63.3,52600.0,50.463,50.4948,50.3198,50.3516,52600.0
2012-11-15 11:00:00,63.3,63.36,63.18,63.24,70600.0,50.3516,50.3993,50.2562,50.3039,70600.0
2012-11-15 11:10:00,63.25,63.33,63.2,63.22,51400.0,50.3118,50.3755,50.2721,50.288,51400.0
2012-11-15 11:20:00,63.23,63.31,63.08,63.24,105300.0,50.2959,50.3596,50.1766,50.3039,105300.0
2012-11-15 11:30:00,63.24,63.35,63.21,63.35,37100.0,50.3039,50.3914,50.28,50.3914,37100.0
2012-11-15 11:40:00,63.35,63.43,63.15,63.23,40300.0,50.3914,50.455,50.2323,50.2959,40300.0
2012-11-15 11:50:00,63.2,63.33,63.2,63.32,20500.0,50.2721,50.3755,50.2721,50.3675,20500.0
2012-11-15 12:00:00,63.32,63.37,63.29,63.33,28900.0,50.3675,50.4073,50.3437,50.3755,28900.0
2012-11-15 12:10:00,63.33,63.35,63.19,63.24,29300.0,50.3755,50.3914,50.2641,50.3039,29300.0
2012-11-15 12:20:00,63.23,63.32,63.22,63.32,23300.0,50.2959,50.3675,50.288,50.3675,23300.0
2012-11-15 12:30:00,63.3,63.55,63.3,63.55,26500.0,50.3516,50.5505,50.3516,50.5505,26500.0
2012-11-15 12:40:00,63.54,63.56,63.31,63.43,24900.0,50.5425,50.5584,50.3596,50.455,24900.0
2012-11-15 12:50:00,63.42,63.43,63.36,63.41,10800.0,50.4471,50.455,50.3993,50.4391,10800.0
2012-11-15 13:00:00,63.4,63.48,63.36,63.45,39100.0,50.4312,50.4948,50.3993,50.4709,39100.0
2012-11-15 13:10:00,63.44,63.53,63.37,63.4,25900.0,50.463,50.5346,50.4073,50.4312,25900.0
2012-11-15 13:20:00,63.38,63.55,63.37,63.48,28400.0,50.4153,50.5505,50.4073,50.4948,28400.0
2012-11-15 13:30:00,63.49,63.5,63.42,63.44,68200.0,50.5028,50.5107,50.4471,50.463,68200.0
2012-11-15 13:40:00,63.45,63.48,63.43,63.44,25600.0,50.4709,50.4948,50.455,50.463,25600.0
2012-11-15 13:50:00,63.45,63.49,63.43,63.44,69800.0,50.4709,50.5028,50.455,50.463,69800.0
2012-11-15 14:00:00,63.44,63.46,63.31,63.32,29000.0,50.463,50.4789,50.3596,50.3675,29000.0
2012-11-15 14:10:00,63.31,63.44,63.28,63.33,33600.0,50.3596,50.463,50.3357,50.3755,33600.0
2012-11-15 14:20:00,63.35,63.41,63.29,63.36,24000.0,50.3914,50.4391,50.3437,50.3993,24000.0
2012-11-15 14:30:00,63.35,63.36,63.21,63.35,25000.0,50.3914,50.3993,50.28,50.3914,25000.0
2012-11-15 14:40:00,63.37,63.44,63.36,63.39,37900.0,50.4073,50.463,50.3993,50.4232,37900.0
2012-11-15 14:50:00,63.37,63.45,63.36,63.37,48000.0,50.4073,50.4709,50.3993,50.4073,48000.0
2012-11-15 15:00:00,63.37,63.37,63.19,63.26,31700.0,50.4073,50.4073,50.2641,50.3198,31700.0
2012-11-15 15:10:00,63.26,63.34,63.24,63.25,31300.0,50.3198,50.3834,50.3039,50.3118,31300.0
2012-11-15 15:20:00,63.27,63.27,63.14,63.18,43000.0,50.3278,50.3278,50.2244,50.2562,43000.0
2012-11-15 15:30:00,63.18,63.26,63.1,63.24,51900.0,50.2562,50.3198,50.1925,50.3039,51900.0
2012-11-15 15:40:00,63.25,63.43,63.25,63.4,86300.0,50.3118,50.455,50.3118,50.4312,86300.0
2012-11-15 15:50:00,63.38,63.38,63.22,63.22,133200.0,50.4153,50.4153,50.288,50.288,133200.0
2012-11-16 09:30:00,63.52,63.58,63.15,63.43,242200.0,50.5266,50.5743,50.2323,50.455,242200.0
2012-11-16 09:40:00,63.43,63.56,63.15,63.27,91000.0,50.455,50.5584,50.2323,50.3278,91000.0
2012-11-16 09:50:00,63.27,63.31,63.11,63.13,42700.0,50.3278,50.3596,50.2005,50.2164,42700.0
2012-11-16 10:00:00,63.12,63.13,62.87,63.12,58500.0,50.2084,50.2164,50.0096,50.2084,58500.0
2012-11-16 10:10:00,63.11,63.15,62.94,63.1,31800.0,50.2005,50.2323,50.0653,50.1925,31800.0
2012-11-16 10:20:00,63.1,63.23,63.03,63.11,53200.0,50.1925,50.2959,50.1369,50.2005,53200.0
2012-11-16 10:30:00,63.13,63.26,63.1,63.24,45400.0,50.2164,50.3198,50.1925,50.3039,45400.0
2012-11-16 10:40:00,63.23,63.26,63.04,63.07,53900.0,50.2959,50.3198,50.1448,50.1687,53900.0
2012-11-16 10:50:00,63.08,63.17,63.05,63.14,23800.0,50.1766,50.2482,50.1528,50.2244,23800.0
2012-11-16 11:00:00,63.14,63.26,63.12,63.15,35200.0,50.2244,50.3198,50.2084,50.2323,35200.0
2012-11-16 11:10:00,63.13,63.16,63.07,63.09,32000.0,50.2164,50.2403,50.1687,50.1846,32000.0
2012-11-16 11:20:00,63.08,63.1,62.8,62.9,45800.0,50.1766,50.1925,49.9539,50.0334,45800.0
2012-11-16 11:30:00,62.9,63.02,62.89,62.99,35600.0,50.0334,50.1289,50.0255,50.105,35600.0
2012-11-16 11:40:00,63.0,63.35,62.98,63.34,155700.0,50.113,50.3914,50.0971,50.3834,155700.0
2012-11-16 11:50:00,63.34,63.48,63.29,63.41,43900.0,50.3834,50.4948,50.3437,50.4391,43900.0
2012-11-16 12:00:00,63.4,63.43,63.18,63.27,29700.0,50.4312,50.455,50.2562,50.3278,29700.0
2012-11-16 12:10:00,63.25,63.28,63.14,63.16,19800.0,50.3118,50.3357,50.2244,50.2403,19800.0
2012-11-16 12:20:00,63.18,63.29,63.16,63.27,55500.0,50.2562,50.3437,50.2403,50.3278,55500.0
2012-11-16 12:30:00,63.28,63.45,63.27,63.42,34500.0,50.3357,50.4709,50.3278,50.4471,34500.0
2012-11-16 12:40:00,63.46,63.51,63.43,63.51,49100.0,50.4789,50.5187,50.455,50.5187,49100.0
2012-11-16 12:50:00,63.5,63.5,63.33,63.4,33300.0,50.5107,50.5107,50.3755,50.4312,33300.0
2012-11-16 13:00:00,63.37,63.44,63.29,63.44,76900.0,50.4073,50.463,50.3437,50.463,76900.0
2012-11-16 13:10:00,63.43,63.47,63.35,63.36,52200.0,50.455,50.4868,50.3914,50.3993,52200.0
2012-11-16 13:20:00,63.36,63.46,63.35,63.42,39800.0,50.3993,50.4789,50.3914,50.4471,39800.0
2012-11-16 13:30:00,63.43,63.45,63.33,63.36,71900.0,50.455,50.4709,50.3755,50.3993,71900.0
2012-11-16 13:40:00,63.38,63.52,63.38,63.5,10400.0,50.4153,50.5266,50.4153,50.5107,10400.0
2012-11-16 13:50:00,63.52,63.76,63.51,63.73,36800.0,50.5266,50.7175,50.5187,50.6937,36800.0
2012-11-16 14:00:00,63.72,63.77,63.69,63.76,31200.0,50.6857,50.7255,50.6618,50.7175,31200.0
2012-11-16 14:10:00,63.75,63.77,63.56,63.6,26900.0,50.7096,50.7255,50.5584,50.5903,26900.0
2012-11-16 14:20:00,63.6,63.6,63.49,63.52,29300.0,50.5903,50.5903,50.5028,50.5266,29300.0
2012-11-16 14:30:00,63.53,63.57,63.42,63.52,12500.0,50.5346,50.5664,50.4471,50.5266,12500.0
2012-11-16 14:40:00,63.52,63.65,63.52,63.65,28800.0,50.5266,50.63,50.5266,50.63,28800.0
2012-11-16 14:50:00,63.64,63.69,63.63,63.67,19600.0,50.6221,50.6618,50.6141,50.6459,19600.0
2012-11-16 15:00:00,63.66,63.73,63.63,63.71,24300.0,50.638,50.6937,50.6141,50.6778,24300.0
2012-11-16 15:10:00,63.72,63.78,63.66,63.74,41000.0,50.6857,50.7334,50.638,50.7016,41000.0
2012-11-16 15:20:00,63.75,63.77,63.69,63.74,49900.0,50.7096,50.7255,50.6618,50.7016,49900.0
2012-11-16 15:30:00,63.73,63.8,63.7,63.77,71800.0,50.6937,50.7493,50.6698,50.7255,71800.0
2012-11-16 15:40:00,63.77,63.88,63.64,63.65,94300.0,50.7255,50.813,50.6221,50.63,94300.0
2012-11-16 15:50:00,63.65,63.73,63.57,63.57,217600.0,50.63,50.6937,50.5664,50.5664,217600.0
2012-11-19 09:30:00,64.22,64.41,64.02,64.32,34800.0,51.0834,51.2346,50.9243,51.163,34800.0
2012-11-19 09:40:00,64.32,64.36,64.04,64.23,50900.0,51.163,51.1948,50.9403,51.0914,50900.0
2012-11-19 09:50:00,64.21,64.38,64.2,64.33,34300.0,51.0755,51.2107,51.0675,51.1709,34300.0
2012-11-19 10:00:00,64.35,64.56,64.31,64.41,41000.0,51.1868,51.3539,51.155,51.2346,41000.0
2012-11-19 10:10:00,64.4,64.6,64.4,64.59,25100.0,51.2266,51.3857,51.2266,51.3777,25100.0
2012-11-19 10:20:00,64.6,64.68,64.51,64.53,41300.0,51.3857,51.4493,51.3141,51.33,41300.0
2012-11-19 10:30:00,64.55,64.56,64.36,64.4,31100.0,51.3459,51.3539,51.1948,51.2266,31100.0
2012-11-19 10:40:00,64.4,64.55,64.38,64.46,35000.0,51.2266,51.3459,51.2107,51.2743,35000.0
2012-11-19 10:50:00,64.47,64.6,64.46,64.53,24900.0,51.2823,51.3857,51.2743,51.33,24900.0
2012-11-19 11:00:00,64.53,64.58,64.47,64.49,18900.0,51.33,51.3698,51.2823,51.2982,18900.0
2012-11-19 11:10:00,64.48,64.64,64.47,64.59,18200.0,51.2902,51.4175,51.2823,51.3777,18200.0
2012-11-19 11:20:00,64.59,64.62,64.54,64.56,17300.0,51.3777,51.4016,51.338,51.3539,17300.0
2012-11-19 11:30:00,64.56,64.58,64.45,64.49,14600.0,51.3539,51.3698,51.2664,51.2982,14600.0
2012-11-19 11:40:00,64.49,64.58,64.47,64.57,26800.0,51.2982,51.3698,51.2823,51.3618,26800.0
2012-11-19 11:50:00,64.58,64.64,64.56,64.61,13800.0,51.3698,51.4175,51.3539,51.3937,13800.0
2012-11-19 12:00:00,64.62,64.66,64.55,64.55,67900.0,51.4016,51.4334,51.3459,51.3459,67900.0
2012-11-19 12:10:00,64.57,64.59,64.51,64.51,18000.0,51.3618,51.3777,51.3141,51.3141,18000.0
2012-11-19 12:20:00,64.51,64.51,64.44,64.49,15400.0,51.3141,51.3141,51.2584,51.2982,15400.0
2012-11-19 12:30:00,64.48,64.62,64.48,64.54,24500.0,51.2902,51.4016,51.2902,51.338,24500.0
2012-11-19 12:40:00,64.54,64.61,64.54,64.6,14700.0,51.338,51.3937,51.338,51.3857,14700.0
2012-11-19 12:50:00,64.6,64.62,64.57,64.57,26500.0,51.3857,51.4016,51.3618,51.3618,26500.0
2012-11-19 13:00:00,64.58,64.66,64.57,64.64,14800.0,51.3698,51.4334,51.3618,51.4175,14800.0
2012-11-19 13:10:00,64.64,64.64,64.56,64.61,18600.0,51.4175,51.4175,51.3539,51.3937,18600.0
2012-11-19 13:20:00,64.61,64.69,64.58,64.69,65500.0,51.3937,51.4573,51.3698,51.4573,65500.0
2012-11-19 13:30:00,64.68,64.7,64.61,64.62,36300.0,51.4493,51.4652,51.3937,51.4016,36300.0
2012-11-19 13:40:00,64.61,64.64,64.6,64.62,9200.0,51.3937,51.4175,51.3857,51.4016,9200.0
2012-11-19 13:50:00,64.62,64.64,64.6,64.62,23900.0,51.4016,51.4175,51.3857,51.4016,23900.0
2012-11-19 14:00:00,64.61,64.67,64.58,64.66,29600.0,51.3937,51.4414,51.3698,51.4334,29600.0
2012-11-19 14:10:00,64.67,64.67,64.61,64.63,11300.0,51.4414,51.4414,51.3937,51.4096,11300.0
2012-11-19 14:20:00,64.62,64.64,64.6,64.64,20100.0,51.4016,51.4175,51.3857,51.4175,20100.0
2012-11-19 14:30:00,64.63,64.67,64.6,64.67,22700.0,51.4096,51.4414,51.3857,51.4414,22700.0
2012-11-19 14:40:00,64.66,64.73,64.64,64.7,53200.0,51.4334,51.4891,51.4175,51.4652,53200.0
2012-11-19 14:50:00,64.7,64.7,64.57,64.65,32500.0,51.4652,51.4652,51.3618,51.4255,32500.0
2012-11-19 15:00:00,64.65,64.67,64.6,64.66,29200.0,51.4255,51.4414,51.3857,51.4334,29200.0
2012-11-19 15:10:00,64.66,64.73,64.65,64.7,35400.0,51.4334,51.4891,51.4255,51.4652,35400.0
2012-11-19 15:20:00,64.7,64.71,64.6,64.6,35500.0,51.4652,51.4732,51.3857,51.3857,35500.0
2012-11-19 15:30:00,64.6,64.62,64.58,64.61,42700.0,51.3857,51.4016,51.3698,51.3937,42700.0
2012-11-19 15:40:00,64.61,64.67,64.54,64.66,55500.0,51.3937,51.4414,51.338,51.4334,55500.0
2012-11-19 15:50:00,64.65,64.73,64.61,64.71,151300.0,51.4255,51.4891,51.3937,51.4732,151300.0
2012-11-20 09:30:00,64.64,64.76,64.48,64.66,57500.0,51.4175,51.513,51.2902,51.4334,57500.0
2012-11-20 09:40:00,64.66,64.66,64.31,64.51,34200.0,51.4334,51.4334,51.155,51.3141,34200.0
2012-11-20 09:50:00,64.51,64.87,64.51,64.75,71800.0,51.3141,51.6005,51.3141,51.505,71800.0
2012-11-20 10:00:00,64.76,64.76,64.58,64.62,37200.0,51.513,51.513,51.3698,51.4016,37200.0
2012-11-20 10:10:00,64.62,64.72,64.58,64.7,22500.0,51.4016,51.4812,51.3698,51.4652,22500.0
2012-11-20 10:20:00,64.71,64.83,64.7,64.79,34500.0,51.4732,51.5687,51.4652,51.5368,34500.0
2012-11-20 10:30:00,64.8,64.85,64.76,64.82,47100.0,51.5448,51.5846,51.513,51.5607,47100.0
2012-11-20 10:40:00,64.83,65.01,64.82,65.0,83700.0,51.5687,51.7118,51.5607,51.7039,83700.0
2012-11-20 10:50:00,65.0,65.02,64.89,64.91,72900.0,51.7039,51.7198,51.6164,51.6323,72900.0
2012-11-20 11:00:00,64.9,64.91,64.78,64.84,33000.0,51.6243,51.6323,51.5289,51.5766,33000.0
2012-11-20 11:10:00,64.86,64.92,64.8,64.8,24800.0,51.5925,51.6402,51.5448,51.5448,24800.0
2012-11-20 11:20:00,64.81,64.9,64.8,64.89,17300.0,51.5527,51.6243,51.5448,51.6164,17300.0
2012-11-20 11:30:00,64.89,65.0,64.89,65.0,41700.0,51.6164,51.7039,51.6164,51.7039,41700.0
2012-11-20 11:40:00,65.0,65.08,64.99,65.0,24000.0,51.7039,51.7675,51.6959,51.7039,24000.0
2012-11-20 11:50:00,65.0,65.15,64.97,65.12,24600.0,51.7039,51.8232,51.68,51.7993,24600.0
2012-11-20 12:00:00,65.11,65.16,65.02,65.02,31800.0,51.7914,51.8311,51.7198,51.7198,31800.0
2012-11-20 12:10:00,65.03,65.08,64.96,64.98,28500.0,51.7277,51.7675,51.6721,51.688,28500.0
2012-11-20 12:20:00,64.99,65.06,64.99,65.05,27700.0,51.6959,51.7516,51.6959,51.7436,27700.0
2012-11-20 12:30:00,65.04,65.05,65.02,65.03,23900.0,51.7357,51.7436,51.7198,51.7277,23900.0
2012-11-20 12:40:00,65.02,65.05,65.01,65.04,19100.0,51.7198,51.7436,51.7118,51.7357,19100.0
2012-11-20 12:50:00,65.04,65.12,65.02,65.07,20700.0,51.7357,51.7993,51.7198,51.7596,20700.0
2012-11-20 13:00:00,65.08,65.08,64.88,64.88,48500.0,51.7675,51.7675,51.6084,51.6084,48500.0
2012-11-20 13:10:00,64.89,64.89,64.54,64.54,31000.0,51.6164,51.6164,51.338,51.338,31000.0
2012-11-20 13:20:00,64.54,64.61,64.38,64.38,30000.0,51.338,51.3937,51.2107,51.2107,30000.0
2012-11-20 13:30:00,64.39,64.67,64.39,64.67,17400.0,51.2187,51.4414,51.2187,51.4414,17400.0
2012-11-20 13:40:00,64.66,64.79,64.66,64.78,22400.0,51.4334,51.5368,51.4334,51.5289,22400.0
2012-11-20 13:50:00,64.77,64.85,64.73,64.81,14100.0,51.5209,51.5846,51.4891,51.5527,14100.0
2012-11-20 14:00:00,64.8,64.84,64.74,64.82,18800.0,51.5448,51.5766,51.4971,51.5607,18800.0
2012-11-20 14:10:00,64.83,64.94,64.83,64.91,21800.0,51.5687,51.6562,51.5687,51.6323,21800.0
2012-11-20 14:20:00,64.9,65.06,64.84,65.05,19500.0,51.6243,51.7516,51.5766,51.7436,19500.0
2012-11-20 14:30:00,65.03,65.03,64.98,65.01,39300.0,51.7277,51.7277,51.688,51.7118,39300.0
2012-11-20 14:40:00,65.01,65.15,65.01,65.01,38800.0,51.7118,51.8232,51.7118,51.7118,38800.0
2012-11-20 14:50:00,65.01,65.09,65.0,65.02,18800.0,51.7118,51.7755,51.7039,51.7198,18800.0
2012-11-20 15:00:00,65.03,65.1,65.01,65.07,27700.0,51.7277,51.7834,51.7118,51.7596,27700.0
2012-11-20 15:10:00,65.07,65.08,65.02,65.06,30600.0,51.7596,51.7675,51.7198,51.7516,30600.0
2012-11-20 15:20:00,65.05,65.05,64.97,65.0,38700.0,51.7436,51.7436,51.68,51.7039,38700.0
2012-11-20 15:30:00,65.0,65.08,64.96,64.98,62000.0,51.7039,51.7675,51.6721,51.688,62000.0
2012-11-20 15:40:00,64.98,65.0,64.93,64.94,43500.0,51.688,51.7039,51.6482,51.6562,43500.0
2012-11-20 15:50:00,64.94,65.08,64.91,65.07,85900.0,51.6562,51.7675,51.6323,51.7596,85900.0
2012-11-21 09:30:00,64.98,64.98,64.56,64.68,61200.0,52.1258,52.1258,51.7889,51.8851,61200.0
2012-11-21 09:40:00,64.65,64.67,64.48,64.66,64500.0,51.8611,51.8771,51.7247,51.8691,64500.0
2012-11-21 09:50:00,64.66,64.84,64.6,64.79,31900.0,51.8691,52.0135,51.821,51.9734,31900.0
2012-11-21 10:00:00,64.77,64.8,64.58,64.63,32800.0,51.9573,51.9814,51.8049,51.845,32800.0
2012-11-21 10:10:00,64.63,64.66,64.49,64.55,44200.0,51.845,51.8691,51.7327,51.7809,44200.0
2012-11-21 10:20:00,64.55,64.68,64.53,64.68,32000.0,51.7809,51.8851,51.7648,51.8851,32000.0
2012-11-21 10:30:00,64.69,64.7,64.57,64.67,51500.0,51.8932,51.9012,51.7969,51.8771,51500.0
2012-11-21 10:40:00,64.65,64.73,64.55,64.67,51700.0,51.8611,51.9253,51.7809,51.8771,51700.0
2012-11-21 10:50:00,64.67,64.68,64.53,64.54,45000.0,51.8771,51.8851,51.7648,51.7728,45000.0
2012-11-21 11:00:00,64.57,64.66,64.55,64.59,45100.0,51.7969,51.8691,51.7809,51.8129,45100.0
2012-11-21 11:10:00,64.58,64.62,64.56,64.59,50900.0,51.8049,51.837,51.7889,51.8129,50900.0
2012-11-21 11:20:00,64.6,64.62,64.56,64.6,21700.0,51.821,51.837,51.7889,51.821,21700.0
2012-11-21 11:30:00,64.61,64.61,64.54,64.57,59800.0,51.829,51.829,51.7728,51.7969,59800.0
2012-11-21 11:40:00,64.56,64.57,64.53,64.57,52100.0,51.7889,51.7969,51.7648,51.7969,52100.0
2012-11-21 11:50:00,64.57,64.7,64.57,64.68,20400.0,51.7969,51.9012,51.7969,51.8851,20400.0
2012-11-21 12:00:00,64.67,64.7,64.64,64.68,15000.0,51.8771,51.9012,51.8531,51.8851,15000.0
2012-11-21 12:10:00,64.69,64.72,64.68,64.7,48500.0,51.8932,51.9172,51.8851,51.9012,48500.0
2012-11-21 12:20:00,64.71,64.82,64.69,64.81,20900.0,51.9092,51.9975,51.8932,51.9894,20900.0
2012-11-21 12:30:00,64.81,64.87,64.78,64.85,20800.0,51.9894,52.0376,51.9654,52.0215,20800.0
2012-11-21 12:40:00,64.86,64.94,64.86,64.92,17200.0,52.0295,52.0937,52.0295,52.0777,17200.0
2012-11-21 12:50:00,64.92,64.92,64.85,64.86,10300.0,52.0777,52.0777,52.0215,52.0295,10300.0
2012-11-21 13:00:00,64.87,64.93,64.86,64.9,23100.0,52.0376,52.0857,52.0295,52.0616,23100.0
2012-11-21 13:10:00,64.9,64.92,64.84,64.88,26800.0,52.0616,52.0777,52.0135,52.0456,26800.0
2012-11-21 13:20:00,64.89,64.97,64.89,64.97,13400.0,52.0536,52.1178,52.0536,52.1178,13400.0
2012-11-21 13:30:00,64.96,65.02,64.95,65.01,14300.0,52.1098,52.1579,52.1017,52.1499,14300.0
2012-11-21 13:40:00,65.01,65.02,64.96,64.97,13100.0,52.1499,52.1579,52.1098,52.1178,13100.0
2012-11-21 13:50:00,64.99,65.02,64.97,64.99,10300.0,52.1338,52.1579,52.1178,52.1338,10300.0
2012-11-21 14:00:00,65.0,65.02,64.96,64.97,20000.0,52.1418,52.1579,52.1098,52.1178,20000.0
2012-11-21 14:10:00,64.98,64.99,64.88,64.88,36000.0,52.1258,52.1338,52.0456,52.0456,36000.0
2012-11-21 14:20:00,64.88,64.99,64.88,64.98,36100.0,52.0456,52.1338,52.0456,52.1258,36100.0
2012-11-21 14:30:00,64.98,64.98,64.93,64.93,33400.0,52.1258,52.1258,52.0857,52.0857,33400.0
2012-11-21 14:40:00,64.94,64.98,64.93,64.96,25000.0,52.0937,52.1258,52.0857,52.1098,25000.0
2012-11-21 14:50:00,64.95,64.95,64.87,64.95,40600.0,52.1017,52.1017,52.0376,52.1017,40600.0
2012-11-21 15:00:00,64.95,65.01,64.92,64.98,35000.0,52.1017,52.1499,52.0777,52.1258,35000.0
2012-11-21 15:10:00,64.98,64.98,64.87,64.95,24600.0,52.1258,52.1258,52.0376,52.1017,24600.0
2012-11-21 15:20:00,64.95,64.96,64.84,64.9,48600.0,52.1017,52.1098,52.0135,52.0616,48600.0
2012-11-21 15:30:00,64.89,64.96,64.88,64.94,47100.0,52.0536,52.1098,52.0456,52.0937,47100.0
2012-11-21 15:40:00,64.94,64.95,64.85,64.91,73000.0,52.0937,52.1017,52.0215,52.0696,73000.0
2012-11-21 15:50:00,64.91,64.93,64.85,64.93,97300.0,52.0696,52.0857,52.0215,52.0857,97300.0
2012-11-23 09:30:00,65.11,65.24,64.91,64.94,43800.0,52.2301,52.3344,52.0696,52.0937,43800.0
2012-11-23 09:40:00,64.94,65.02,64.93,65.0,34900.0,52.0937,52.1579,52.0857,52.1418,34900.0
2012-11-23 09:50:00,65.01,65.08,64.98,65.08,25800.0,52.1499,52.206,52.1258,52.206,25800.0
2012-11-23 10:00:00,65.1,65.22,65.1,65.2,23400.0,52.2221,52.3183,52.2221,52.3023,23400.0
2012-11-23 10:10:00,65.2,65.29,65.17,65.28,23000.0,52.3023,52.3745,52.2782,52.3665,23000.0
2012-11-23 10:20:00,65.29,65.35,65.27,65.32,28600.0,52.3745,52.4226,52.3584,52.3985,28600.0
2012-11-23 10:30:00,65.33,65.35,65.17,65.23,29100.0,52.4066,52.4226,52.2782,52.3263,29100.0
2012-11-23 10:40:00,65.23,65.37,65.23,65.34,48600.0,52.3263,52.4387,52.3263,52.4146,48600.0
2012-11-23 10:50:00,65.34,65.34,65.24,65.29,55100.0,52.4146,52.4146,52.3344,52.3745,55100.0
2012-11-23 11:00:00,65.28,65.34,65.28,65.3,23300.0,52.3665,52.4146,52.3665,52.3825,23300.0
2012-11-23 11:10:00,65.31,65.32,65.19,65.19,25300.0,52.3905,52.3985,52.2943,52.2943,25300.0
2012-11-23 11:20:00,65.19,65.19,65.06,65.06,12100.0,52.2943,52.2943,52.19,52.19,12100.0
2012-11-23 11:30:00,65.06,65.13,65.03,65.13,14900.0,52.19,52.2461,52.1659,52.2461,14900.0
2012-11-23 11:40:00,65.13,65.17,65.12,65.15,17500.0,52.2461,52.2782,52.2381,52.2622,17500.0
2012-11-23 11:50:00,65.15,65.18,65.14,65.18,10000.0,52.2622,52.2862,52.2541,52.2862,10000.0
2012-11-23 12:00:00,65.18,65.18,65.05,65.16,18400.0,52.2862,52.2862,52.182,52.2702,18400.0
2012-11-23 12:10:00,65.16,65.18,65.09,65.16,16600.0,52.2702,52.2862,52.214,52.2702,16600.0
2012-11-23 12:20:00,65.16,65.2,65.12,65.19,13300.0,52.2702,52.3023,52.2381,52.2943,13300.0
2012-11-23 12:30:00,65.19,65.21,65.13,65.21,49400.0,52.2943,52.3103,52.2461,52.3103,49400.0
2012-11-23 12:40:00,65.2,65.26,65.2,65.25,37400.0,52.3023,52.3504,52.3023,52.3424,37400.0
2012-11-23 12:50:00,65.25,65.41,65.2,65.38,90000.0,52.3424,52.4707,52.3023,52.4467,90000.0
2012-11-26 09:30:00,65.04,65.35,64.86,64.98,82900.0,52.1739,52.4226,52.0295,52.1258,82900.0
2012-11-26 09:40:00,64.99,65.02,64.93,64.96,61400.0,52.1338,52.1579,52.0857,52.1098,61400.0
2012-11-26 09:50:00,64.97,65.05,64.71,64.87,49600.0,52.1178,52.182,51.9092,52.0376,49600.0
2012-11-26 10:00:00,64.89,64.97,64.79,64.93,50400.0,52.0536,52.1178,51.9734,52.0857,50400.0
2012-11-26 10:10:00,64.94,65.05,64.9,65.05,72500.0,52.0937,52.182,52.0616,52.182,72500.0
2012-11-26 10:20:00,65.04,65.06,64.91,64.95,60700.0,52.1739,52.19,52.0696,52.1017,60700.0
2012-11-26 10:30:00,64.95,64.98,64.87,64.89,25100.0,52.1017,52.1258,52.0376,52.0536,25100.0
2012-11-26 10:40:00,64.86,64.94,64.83,64.92,18900.0,52.0295,52.0937,52.0055,52.0777,18900.0
2012-11-26 10:50:00,64.93,65.0,64.89,64.91,38000.0,52.0857,52.1418,52.0536,52.0696,38000.0
2012-11-26 11:00:00,64.92,65.02,64.92,64.95,43600.0,52.0777,52.1579,52.0777,52.1017,43600.0
2012-11-26 11:10:00,64.94,65.01,64.94,65.0,25200.0,52.0937,52.1499,52.0937,52.1418,25200.0
2012-11-26 11:20:00,64.99,65.07,64.96,64.96,46800.0,52.1338,52.198,52.1098,52.1098,46800.0
2012-11-26 11:30:00,64.99,65.01,64.97,64.98,19000.0,52.1338,52.1499,52.1178,52.1258,19000.0
2012-11-26 11:40:00,65.0,65.01,64.97,65.0,26900.0,52.1418,52.1499,52.1178,52.1418,26900.0
2012-11-26 11:50:00,65.0,65.02,64.96,64.99,27400.0,52.1418,52.1579,52.1098,52.1338,27400.0
2012-11-26 12:00:00,65.0,65.02,64.95,64.98,21600.0,52.1418,52.1579,52.1017,52.1258,21600.0
2012-11-26 12:10:00,64.98,65.01,64.93,64.93,18700.0,52.1258,52.1499,52.0857,52.0857,18700.0
2012-11-26 12:20:00,64.92,64.96,64.91,64.93,16900.0,52.0777,52.1098,52.0696,52.0857,16900.0
2012-11-26 12:30:00,64.93,64.97,64.87,64.97,15700.0,52.0857,52.1178,52.0376,52.1178,15700.0
2012-11-26 12:40:00,64.98,65.02,64.97,65.01,32000.0,52.1258,52.1579,52.1178,52.1499,32000.0
2012-11-26 12:50:00,65.0,65.03,64.98,64.98,33300.0,52.1418,52.1659,52.1258,52.1258,33300.0
2012-11-26 13:00:00,64.99,65.01,64.98,64.99,14500.0,52.1338,52.1499,52.1258,52.1338,14500.0
2012-11-26 13:10:00,64.98,65.01,64.97,64.98,27800.0,52.1258,52.1499,52.1178,52.1258,27800.0
2012-11-26 13:20:00,65.0,65.02,64.97,64.99,19600.0,52.1418,52.1579,52.1178,52.1338,19600.0
2012-11-26 13:30:00,64.99,65.02,64.93,64.93,23900.0,52.1338,52.1579,52.0857,52.0857,23900.0
2012-11-26 13:40:00,64.93,64.94,64.86,64.88,11500.0,52.0857,52.0937,52.0295,52.0456,11500.0
2012-11-26 13:50:00,64.88,64.97,64.88,64.92,16000.0,52.0456,52.1178,52.0456,52.0777,16000.0
2012-11-26 14:00:00,64.91,65.03,64.9,65.02,38400.0,52.0696,52.1659,52.0616,52.1579,38400.0
2012-11-26 14:10:00,65.02,65.04,65.01,65.01,26100.0,52.1579,52.1739,52.1499,52.1499,26100.0
2012-11-26 14:20:00,65.01,65.07,64.98,65.0,44000.0,52.1499,52.198,52.1258,52.1418,44000.0
2012-11-26 14:30:00,65.0,65.01,64.99,65.01,28100.0,52.1418,52.1499,52.1338,52.1499,28100.0
2012-11-26 14:40:00,65.0,65.01,64.92,64.98,22800.0,52.1418,52.1499,52.0777,52.1258,22800.0
2012-11-26 14:50:00,65.0,65.01,64.94,64.94,39300.0,52.1418,52.1499,52.0937,52.0937,39300.0
2012-11-26 15:00:00,64.95,64.99,64.92,64.97,20800.0,52.1017,52.1338,52.0777,52.1178,20800.0
2012-11-26 15:10:00,64.98,65.01,64.95,64.98,51000.0,52.1258,52.1499,52.1017,52.1258,51000.0
2012-11-26 15:20:00,64.98,65.04,64.97,64.99,35300.0,52.1258,52.1739,52.1178,52.1338,35300.0
2012-11-26 15:30:00,64.99,65.01,64.96,64.99,56700.0,52.1338,52.1499,52.1098,52.1338,56700.0
2012-11-26 15:40:00,64.99,65.01,64.97,64.97,80500.0,52.1338,52.1499,52.1178,52.1178,80500.0
2012-11-26 15:50:00,64.97,65.0,64.95,65.0,166100.0,52.1178,52.1418,52.1017,52.1418,166100.0
2012-11-27 09:30:00,65.03,65.15,64.85,65.15,46500.0,52.1659,52.2622,52.0215,52.2622,46500.0
2012-11-27 09:40:00,65.15,65.7,65.15,65.7,48900.0,52.2622,52.7034,52.2622,52.7034,48900.0
2012-11-27 09:50:00,65.74,65.85,65.67,65.85,24400.0,52.7355,52.8237,52.6793,52.8237,24400.0
2012-11-27 10:00:00,65.83,65.85,65.48,65.62,52700.0,52.8077,52.8237,52.5269,52.6392,52700.0
2012-11-27 10:10:00,65.63,65.72,65.39,65.41,42800.0,52.6472,52.7194,52.4547,52.4707,42800.0
2012-11-27 10:20:00,65.4,65.43,65.33,65.38,24200.0,52.4627,52.4868,52.4066,52.4467,24200.0
2012-11-27 10:30:00,65.36,65.46,65.36,65.37,44800.0,52.4306,52.5108,52.4306,52.4387,44800.0
2012-11-27 10:40:00,65.37,65.4,65.22,65.39,27800.0,52.4387,52.4627,52.3183,52.4547,27800.0
2012-11-27 10:50:00,65.4,65.56,65.4,65.46,49100.0,52.4627,52.5911,52.4627,52.5108,49100.0
2012-11-27 11:00:00,65.46,65.57,65.46,65.52,19300.0,52.5108,52.5991,52.5108,52.559,19300.0
2012-11-27 11:10:00,65.53,65.54,65.49,65.49,21800.0,52.567,52.575,52.5349,52.5349,21800.0
2012-11-27 11:20:00,65.5,65.69,65.5,65.68,34600.0,52.5429,52.6953,52.5429,52.6873,34600.0
2012-11-27 11:30:00,65.69,65.78,65.58,65.78,24000.0,52.6953,52.7675,52.6071,52.7675,24000.0
2012-11-27 11:40:00,65.8,65.81,65.72,65.75,30500.0,52.7836,52.7916,52.7194,52.7435,30500.0
2012-11-27 11:50:00,65.75,65.9,65.75,65.85,15900.0,52.7435,52.8638,52.7435,52.8237,15900.0
2012-11-27 12:00:00,65.84,65.89,65.74,65.78,29900.0,52.8157,52.8558,52.7355,52.7675,29900.0
2012-11-27 12:10:00,65.79,65.82,65.7,65.74,21500.0,52.7756,52.7996,52.7034,52.7355,21500.0
2012-11-27 12:20:00,65.74,65.76,65.69,65.7,14000.0,52.7355,52.7515,52.6953,52.7034,14000.0
2012-11-27 12:30:00,65.69,65.7,65.66,65.7,13000.0,52.6953,52.7034,52.6713,52.7034,13000.0
2012-11-27 12:40:00,65.71,65.72,65.6,65.6,18600.0,52.7114,52.7194,52.6232,52.6232,18600.0
2012-11-27 12:50:00,65.61,65.65,65.56,65.65,12100.0,52.6312,52.6633,52.5911,52.6633,12100.0
2012-11-27 13:00:00,65.65,65.73,65.65,65.72,15100.0,52.6633,52.7274,52.6633,52.7194,15100.0
2012-11-27 13:10:00,65.74,65.84,65.73,65.83,23700.0,52.7355,52.8157,52.7274,52.8077,23700.0
2012-11-27 13:20:00,65.84,65.85,65.76,65.79,19300.0,52.8157,52.8237,52.7515,52.7756,19300.0
2012-11-27 13:30:00,65.79,65.82,65.75,65.79,25100.0,52.7756,52.7996,52.7435,52.7756,25100.0
2012-11-27 13:40:00,65.78,65.84,65.71,65.8,31700.0,52.7675,52.8157,52.7114,52.7836,31700.0
2012-11-27 13:50:00,65.8,65.89,65.79,65.87,22300.0,52.7836,52.8558,52.7756,52.8397,22300.0
2012-11-27 14:00:00,65.86,65.9,65.75,65.76,19000.0,52.8317,52.8638,52.7435,52.7515,19000.0
2012-11-27 14:10:00,65.76,65.91,65.75,65.91,23900.0,52.7515,52.8718,52.7435,52.8718,23900.0
2012-11-27 14:20:00,65.92,65.93,65.61,65.62,33000.0,52.8799,52.8879,52.6312,52.6392,33000.0
2012-11-27 14:30:00,65.61,65.7,65.51,65.58,43700.0,52.6312,52.7034,52.551,52.6071,43700.0
2012-11-27 14:40:00,65.57,65.58,65.43,65.47,54100.0,52.5991,52.6071,52.4868,52.5189,54100.0
2012-11-27 14:50:00,65.47,65.55,65.46,65.53,53200.0,52.5189,52.583,52.5108,52.567,53200.0
2012-11-27 15:00:00,65.53,65.57,65.41,65.5,45900.0,52.567,52.5991,52.4707,52.5429,45900.0
2012-11-27 15:10:00,65.5,65.51,65.4,65.47,39500.0,52.5429,52.551,52.4627,52.5189,39500.0
2012-11-27 15:20:00,65.49,65.51,65.39,65.51,45100.0,52.5349,52.551,52.4547,52.551,45100.0
2012-11-27 15:30:00,65.51,65.53,65.35,65.39,41100.0,52.551,52.567,52.4226,52.4547,41100.0
2012-11-27 15:40:00,65.39,65.44,65.28,65.37,49200.0,52.4547,52.4948,52.3665,52.4387,49200.0
2012-11-27 15:50:00,65.36,65.4,65.26,65.34,62900.0,52.4306,52.4627,52.3504,52.4146,62900.0
2012-11-28 09:30:00,65.17,65.44,64.87,64.95,61500.0,52.2782,52.4948,52.0376,52.1017,61500.0
2012-11-28 09:40:00,64.95,65.02,64.82,64.98,39300.0,52.1017,52.1579,51.9975,52.1258,39300.0
2012-11-28 09:50:00,64.96,65.25,64.95,65.18,25400.0,52.1098,52.3424,52.1017,52.2862,25400.0
2012-11-28 10:00:00,65.16,65.16,64.86,64.87,37900.0,52.2702,52.2702,52.0295,52.0376,37900.0
2012-11-28 10:10:00,64.86,64.98,64.86,64.95,44100.0,52.0295,52.1258,52.0295,52.1017,44100.0
2012-11-28 10:20:00,64.95,65.21,64.91,65.1,25200.0,52.1017,52.3103,52.0696,52.2221,25200.0
2012-11-28 10:30:00,65.09,65.5,65.09,65.47,24400.0,52.214,52.5429,52.214,52.5189,24400.0
2012-11-28 10:40:00,65.45,65.63,65.43,65.6,18300.0,52.5028,52.6472,52.4868,52.6232,18300.0
2012-11-28 10:50:00,65.56,65.59,65.47,65.5,18800.0,52.5911,52.6151,52.5189,52.5429,18800.0
2012-11-28 11:00:00,65.48,65.58,65.46,65.46,19300.0,52.5269,52.6071,52.5108,52.5108,19300.0
2012-11-28 11:10:00,65.46,65.68,65.46,65.67,51100.0,52.5108,52.6873,52.5108,52.6793,51100.0
2012-11-28 11:20:00,65.67,65.7,65.62,65.66,25800.0,52.6793,52.7034,52.6392,52.6713,25800.0
2012-11-28 11:30:00,65.68,65.69,65.54,65.66,20600.0,52.6873,52.6953,52.575,52.6713,20600.0
2012-11-28 11:40:00,65.65,65.69,65.61,65.69,21500.0,52.6633,52.6953,52.6312,52.6953,21500.0
2012-11-28 11:50:00,65.68,65.7,65.6,65.67,13700.0,52.6873,52.7034,52.6232,52.6793,13700.0
2012-11-28 12:00:00,65.66,65.69,65.49,65.56,13500.0,52.6713,52.6953,52.5349,52.5911,13500.0
2012-11-28 12:10:00,65.6,65.88,65.53,65.78,38200.0,52.6232,52.8478,52.567,52.7675,38200.0
2012-11-28 12:20:00,65.8,65.89,65.7,65.81,28100.0,52.7836,52.8558,52.7034,52.7916,28100.0
2012-11-28 12:30:00,65.82,65.94,65.82,65.91,26300.0,52.7996,52.8959,52.7996,52.8718,26300.0
2012-11-28 12:40:00,65.91,65.93,65.86,65.93,14800.0,52.8718,52.8879,52.8317,52.8879,14800.0
2012-11-28 12:50:00,65.91,65.99,65.89,65.98,17900.0,52.8718,52.936,52.8558,52.928,17900.0
2012-11-28 13:00:00,65.98,65.98,65.82,65.82,13900.0,52.928,52.928,52.7996,52.7996,13900.0
2012-11-28 13:10:00,65.82,65.9,65.82,65.89,13400.0,52.7996,52.8638,52.7996,52.8558,13400.0
2012-11-28 13:20:00,65.89,65.99,65.88,65.99,16800.0,52.8558,52.936,52.8478,52.936,16800.0
2012-11-28 13:30:00,65.99,66.13,65.99,66.09,26300.0,52.936,53.0483,52.936,53.0162,26300.0
2012-11-28 13:40:00,66.1,66.1,66.05,66.09,18500.0,53.0242,53.0242,52.9841,53.0162,18500.0
2012-11-28 13:50:00,66.08,66.09,66.01,66.01,18200.0,53.0082,53.0162,52.952,52.952,18200.0
2012-11-28 14:00:00,66.01,66.04,65.91,65.96,73200.0,52.952,52.9761,52.8718,52.9119,73200.0
2012-11-28 14:10:00,65.96,65.97,65.89,65.91,14200.0,52.9119,52.92,52.8558,52.8718,14200.0
2012-11-28 14:20:00,65.91,65.94,65.88,65.9,12700.0,52.8718,52.8959,52.8478,52.8638,12700.0
2012-11-28 14:30:00,65.9,65.95,65.87,65.94,18300.0,52.8638,52.9039,52.8397,52.8959,18300.0
2012-11-28 14:40:00,65.94,66.0,65.94,65.98,22500.0,52.8959,52.944,52.8959,52.928,22500.0
2012-11-28 14:50:00,65.98,66.07,65.94,66.07,19900.0,52.928,53.0002,52.8959,53.0002,19900.0
2012-11-28 15:00:00,66.07,66.07,65.96,66.01,24900.0,53.0002,53.0002,52.9119,52.952,24900.0
2012-11-28 15:10:00,66.01,66.03,65.91,65.95,25900.0,52.952,52.9681,52.8718,52.9039,25900.0
2012-11-28 15:20:00,65.95,66.01,65.92,66.01,29100.0,52.9039,52.952,52.8799,52.952,29100.0
2012-11-28 15:30:00,65.99,66.1,65.99,66.05,31400.0,52.936,53.0242,52.936,52.9841,31400.0
2012-11-28 15:40:00,66.05,66.07,65.96,66.02,52000.0,52.9841,53.0002,52.9119,52.9601,52000.0
2012-11-28 15:50:00,66.02,66.09,65.98,66.06,81300.0,52.9601,53.0162,52.928,52.9922,81300.0
2012-11-29 09:30:00,66.29,66.42,66.06,66.31,48400.0,53.1767,53.2809,52.9922,53.1927,48400.0
2012-11-29 09:40:00,66.31,66.31,66.08,66.1,36900.0,53.1927,53.1927,53.0082,53.0242,36900.0
2012-11-29 09:50:00,66.13,66.43,66.13,66.43,59000.0,53.0483,53.289,53.0483,53.289,59000.0
2012-11-29 10:00:00,66.44,66.52,66.11,66.13,52100.0,53.297,53.3612,53.0323,53.0483,52100.0
2012-11-29 10:10:00,66.12,66.4,66.01,66.28,63800.0,53.0403,53.2649,52.952,53.1686,63800.0
2012-11-29 10:20:00,66.29,66.48,66.27,66.38,73800.0,53.1767,53.3291,53.1606,53.2489,73800.0
2012-11-29 10:30:00,66.38,66.38,66.18,66.22,53600.0,53.2489,53.2489,53.0884,53.1205,53600.0
2012-11-29 10:40:00,66.24,66.43,66.23,66.43,34700.0,53.1365,53.289,53.1285,53.289,34700.0
2012-11-29 10:50:00,66.46,66.64,66.45,66.62,21800.0,53.313,53.4574,53.305,53.4414,21800.0
2012-11-29 11:00:00,66.61,66.66,66.57,66.63,21700.0,53.4334,53.4735,53.4013,53.4494,21700.0
2012-11-29 11:10:00,66.63,66.76,66.63,66.7,24300.0,53.4494,53.5537,53.4494,53.5056,24300.0
2012-11-29 11:20:00,66.7,66.71,66.58,66.63,13100.0,53.5056,53.5136,53.4093,53.4494,13100.0
2012-11-29 11:30:00,66.62,66.63,66.58,66.61,22000.0,53.4414,53.4494,53.4093,53.4334,22000.0
2012-11-29 11:40:00,66.61,66.61,66.14,66.29,49000.0,53.4334,53.4334,53.0563,53.1767,49000.0
2012-11-29 11:50:00,66.31,66.45,66.23,66.29,31200.0,53.1927,53.305,53.1285,53.1767,31200.0
2012-11-29 12:00:00,66.29,66.41,66.27,66.37,25300.0,53.1767,53.2729,53.1606,53.2408,25300.0
2012-11-29 12:10:00,66.34,66.58,66.33,66.53,22300.0,53.2168,53.4093,53.2087,53.3692,22300.0
2012-11-29 12:20:00,66.53,66.61,66.5,66.52,18300.0,53.3692,53.4334,53.3451,53.3612,18300.0
2012-11-29 12:30:00,66.49,66.52,66.45,66.49,14500.0,53.3371,53.3612,53.305,53.3371,14500.0
2012-11-29 12:40:00,66.48,66.52,66.39,66.51,12600.0,53.3291,53.3612,53.2569,53.3531,12600.0
2012-11-29 12:50:00,66.51,66.55,66.51,66.53,14700.0,53.3531,53.3852,53.3531,53.3692,14700.0
2012-11-29 13:00:00,66.54,66.65,66.54,66.62,14600.0,53.3772,53.4654,53.3772,53.4414,14600.0
2012-11-29 13:10:00,66.62,66.64,66.59,66.64,21100.0,53.4414,53.4574,53.4173,53.4574,21100.0
2012-11-29 13:20:00,66.64,66.69,66.59,66.69,14500.0,53.4574,53.4975,53.4173,53.4975,14500.0
2012-11-29 13:30:00,66.69,66.8,66.69,66.74,19100.0,53.4975,53.5858,53.4975,53.5376,19100.0
2012-11-29 13:40:00,66.75,66.78,66.71,66.77,14500.0,53.5457,53.5697,53.5136,53.5617,14500.0
2012-11-29 13:50:00,66.75,66.81,66.7,66.72,15500.0,53.5457,53.5938,53.5056,53.5216,15500.0
2012-11-29 14:00:00,66.7,66.78,66.7,66.76,31600.0,53.5056,53.5697,53.5056,53.5537,31600.0
2012-11-29 14:10:00,66.76,66.8,66.72,66.77,19600.0,53.5537,53.5858,53.5216,53.5617,19600.0
2012-11-29 14:20:00,66.77,66.8,66.74,66.75,21200.0,53.5617,53.5858,53.5376,53.5457,21200.0
2012-11-29 14:30:00,66.75,66.79,66.72,66.76,21600.0,53.5457,53.5777,53.5216,53.5537,21600.0
2012-11-29 14:40:00,66.77,66.81,66.72,66.74,24800.0,53.5617,53.5938,53.5216,53.5376,24800.0
2012-11-29 14:50:00,66.74,66.77,66.71,66.77,23800.0,53.5376,53.5617,53.5136,53.5617,23800.0
2012-11-29 15:00:00,66.75,66.78,66.71,66.74,36800.0,53.5457,53.5697,53.5136,53.5376,36800.0
2012-11-29 15:10:00,66.73,66.74,66.62,66.64,27300.0,53.5296,53.5376,53.4414,53.4574,27300.0
2012-11-29 15:20:00,66.63,66.66,66.52,66.61,39100.0,53.4494,53.4735,53.3612,53.4334,39100.0
2012-11-29 15:30:00,66.61,66.65,66.57,66.62,34500.0,53.4334,53.4654,53.4013,53.4414,34500.0
2012-11-29 15:40:00,66.63,66.72,66.62,66.64,42600.0,53.4494,53.5216,53.4414,53.4574,42600.0
2012-11-29 15:50:00,66.64,66.66,66.55,66.66,68800.0,53.4574,53.4735,53.3852,53.4735,68800.0
2012-11-30 09:30:00,67.29,67.29,66.58,66.91,71900.0,53.9788,53.9788,53.4093,53.674,71900.0
2012-11-30 09:40:00,66.88,66.88,66.47,66.53,71600.0,53.6499,53.6499,53.3211,53.3692,71600.0
2012-11-30 09:50:00,66.54,66.65,66.46,66.54,54400.0,53.3772,53.4654,53.313,53.3772,54400.0
2012-11-30 10:00:00,66.49,66.7,66.48,66.64,29200.0,53.3371,53.5056,53.3291,53.4574,29200.0
2012-11-30 10:10:00,66.63,66.78,66.48,66.78,31500.0,53.4494,53.5697,53.3291,53.5697,31500.0
2012-11-30 10:20:00,66.78,66.9,66.72,66.86,30100.0,53.5697,53.666,53.5216,53.6339,30100.0
2012-11-30 10:30:00,66.85,66.88,66.72,66.82,27300.0,53.6259,53.6499,53.5216,53.6018,27300.0
2012-11-30 10:40:00,66.8,66.88,66.57,66.57,27100.0,53.5858,53.6499,53.4013,53.4013,27100.0
2012-11-30 10:50:00,66.55,66.68,66.53,66.68,30500.0,53.3852,53.4895,53.3692,53.4895,30500.0
2012-11-30 11:00:00,66.69,66.75,66.62,66.62,20700.0,53.4975,53.5457,53.4414,53.4414,20700.0
2012-11-30 11:10:00,66.61,66.72,66.61,66.67,43200.0,53.4334,53.5216,53.4334,53.4815,43200.0
2012-11-30 11:20:00,66.67,66.75,66.63,66.74,24300.0,53.4815,53.5457,53.4494,53.5376,24300.0
2012-11-30 11:30:00,66.73,66.73,66.63,66.67,16800.0,53.5296,53.5296,53.4494,53.4815,16800.0
2012-11-30 11:40:00,66.67,66.72,66.56,66.61,32700.0,53.4815,53.5216,53.3932,53.4334,32700.0
2012-11-30 11:50:00,66.61,66.64,66.56,66.56,39000.0,53.4334,53.4574,53.3932,53.3932,39000.0
2012-11-30 12:00:00,66.57,66.61,66.57,66.6,42100.0,53.4013,53.4334,53.4013,53.4253,42100.0
2012-11-30 12:10:00,66.6,66.61,66.59,66.61,19900.0,53.4253,53.4334,53.4173,53.4334,19900.0
2012-11-30 12:20:00,66.6,66.66,66.59,66.65,18300.0,53.4253,53.4735,53.4173,53.4654,18300.0
2012-11-30 12:30:00,66.66,66.71,66.65,66.66,20300.0,53.4735,53.5136,53.4654,53.4735,20300.0
2012-11-30 12:40:00,66.66,66.68,66.59,66.66,27200.0,53.4735,53.4895,53.4173,53.4735,27200.0
2012-11-30 12:50:00,66.66,66.67,66.48,66.53,64600.0,53.4735,53.4815,53.3291,53.3692,64600.0
2012-11-30 13:00:00,66.53,66.61,66.45,66.47,38000.0,53.3692,53.4334,53.305,53.3211,38000.0
2012-11-30 13:10:00,66.47,66.5,66.44,66.48,24300.0,53.3211,53.3451,53.297,53.3291,24300.0
2012-11-30 13:20:00,66.5,66.63,66.5,66.58,26200.0,53.3451,53.4494,53.3451,53.4093,26200.0
2012-11-30 13:30:00,66.56,66.56,66.48,66.48,18500.0,53.3932,53.3932,53.3291,53.3291,18500.0
2012-11-30 13:40:00,66.49,66.57,66.46,66.57,33100.0,53.3371,53.4013,53.313,53.4013,33100.0
2012-11-30 13:50:00,66.57,66.61,66.54,66.55,33300.0,53.4013,53.4334,53.3772,53.3852,33300.0
2012-11-30 14:00:00,66.55,66.61,66.55,66.59,27300.0,53.3852,53.4334,53.3852,53.4173,27300.0
2012-11-30 14:10:00,66.59,66.61,66.52,66.54,21700.0,53.4173,53.4334,53.3612,53.3772,21700.0
2012-11-30 14:20:00,66.53,66.68,66.53,66.65,42000.0,53.3692,53.4895,53.3692,53.4654,42000.0
2012-11-30 14:30:00,66.65,66.66,66.5,66.53,37100.0,53.4654,53.4735,53.3451,53.3692,37100.0
2012-11-30 14:40:00,66.54,66.57,66.52,66.53,29600.0,53.3772,53.4013,53.3612,53.3692,29600.0
2012-11-30 14:50:00,66.53,66.57,66.48,66.53,31800.0,53.3692,53.4013,53.3291,53.3692,31800.0
2012-11-30 15:00:00,66.53,66.61,66.49,66.57,24300.0,53.3692,53.4334,53.3371,53.4013,24300.0
2012-11-30 15:10:00,66.57,66.68,66.56,66.58,30000.0,53.4013,53.4895,53.3932,53.4093,30000.0
2012-11-30 15:20:00,66.57,66.67,66.57,66.65,35900.0,53.4013,53.4815,53.4013,53.4654,35900.0
2012-11-30 15:30:00,66.65,66.65,66.56,66.61,43800.0,53.4654,53.4654,53.3932,53.4334,43800.0
2012-11-30 15:40:00,66.61,66.69,66.59,66.59,69000.0,53.4334,53.4975,53.4173,53.4173,69000.0
2012-11-30 15:50:00,66.6,66.81,66.6,66.7,118800.0,53.4253,53.5938,53.4253,53.5056,118800.0
2012-12-03 09:30:00,66.92,67.03,66.75,66.78,65600.0,53.682,53.7703,53.5457,53.5697,65600.0
2012-12-03 09:40:00,66.69,66.75,66.11,66.14,63600.0,53.4975,53.5457,53.0323,53.0563,63600.0
2012-12-03 09:50:00,66.13,66.13,65.92,65.98,47500.0,53.0483,53.0483,52.8799,52.928,47500.0
2012-12-03 10:00:00,65.97,66.45,65.79,66.28,61400.0,52.92,53.305,52.7756,53.1686,61400.0
2012-12-03 10:10:00,66.28,66.46,66.28,66.45,21600.0,53.1686,53.313,53.1686,53.305,21600.0
2012-12-03 10:20:00,66.45,66.47,66.31,66.32,26200.0,53.305,53.3211,53.1927,53.2007,26200.0
2012-12-03 10:30:00,66.32,66.35,66.27,66.3,27200.0,53.2007,53.2248,53.1606,53.1847,27200.0
2012-12-03 10:40:00,66.29,66.36,66.26,66.33,20900.0,53.1767,53.2328,53.1526,53.2087,20900.0
2012-12-03 10:50:00,66.34,66.35,66.06,66.14,28200.0,53.2168,53.2248,52.9922,53.0563,28200.0
2012-12-03 11:00:00,66.14,66.14,66.08,66.1,9500.0,53.0563,53.0563,53.0082,53.0242,9500.0
2012-12-03 11:10:00,66.09,66.18,66.09,66.15,16300.0,53.0162,53.0884,53.0162,53.0644,16300.0
2012-12-03 11:20:00,66.15,66.17,66.07,66.09,21500.0,53.0644,53.0804,53.0002,53.0162,21500.0
2012-12-03 11:30:00,66.09,66.25,66.08,66.25,14500.0,53.0162,53.1446,53.0082,53.1446,14500.0
2012-12-03 11:40:00,66.25,66.29,66.25,66.25,11900.0,53.1446,53.1767,53.1446,53.1446,11900.0
2012-12-03 11:50:00,66.25,66.32,66.24,66.31,13300.0,53.1446,53.2007,53.1365,53.1927,13300.0
2012-12-03 12:00:00,66.32,66.32,66.28,66.28,12600.0,53.2007,53.2007,53.1686,53.1686,12600.0
2012-12-03 12:10:00,66.28,66.28,66.2,66.22,13400.0,53.1686,53.1686,53.1045,53.1205,13400.0
2012-12-03 12:20:00,66.23,66.25,66.09,66.09,42300.0,53.1285,53.1446,53.0162,53.0162,42300.0
2012-12-03 12:30:00,66.09,66.31,66.09,66.29,21200.0,53.0162,53.1927,53.0162,53.1767,21200.0
2012-12-03 12:40:00,66.27,66.27,66.16,66.16,7700.0,53.1606,53.1606,53.0724,53.0724,7700.0
2012-12-03 12:50:00,66.15,66.19,66.15,66.17,14100.0,53.0644,53.0964,53.0644,53.0804,14100.0
2012-12-03 13:00:00,66.17,66.17,66.09,66.14,12900.0,53.0804,53.0804,53.0162,53.0563,12900.0
2012-12-03 13:10:00,66.14,66.21,66.14,66.17,17200.0,53.0563,53.1125,53.0563,53.0804,17200.0
2012-12-03 13:20:00,66.16,66.19,66.15,66.19,11100.0,53.0724,53.0964,53.0644,53.0964,11100.0
2012-12-03 13:30:00,66.19,66.19,66.01,66.01,31700.0,53.0964,53.0964,52.952,52.952,31700.0
2012-12-03 13:40:00,66.01,66.06,66.01,66.03,10100.0,52.952,52.9922,52.952,52.9681,10100.0
2012-12-03 13:50:00,66.03,66.03,65.97,65.97,23000.0,52.9681,52.9681,52.92,52.92,23000.0
2012-12-03 14:00:00,65.97,66.09,65.95,66.09,30300.0,52.92,53.0162,52.9039,53.0162,30300.0
2012-12-03 14:10:00,66.09,66.14,66.07,66.12,19600.0,53.0162,53.0563,53.0002,53.0403,19600.0
2012-12-03 14:20:00,66.12,66.13,66.04,66.06,17400.0,53.0403,53.0483,52.9761,52.9922,17400.0
2012-12-03 14:30:00,66.05,66.08,65.96,65.96,18900.0,52.9841,53.0082,52.9119,52.9119,18900.0
2012-12-03 14:40:00,65.96,66.06,65.96,66.02,22900.0,52.9119,52.9922,52.9119,52.9601,22900.0
2012-12-03 14:50:00,66.02,66.09,65.98,66.09,18000.0,52.9601,53.0162,52.928,53.0162,18000.0
2012-12-03 15:00:00,66.07,66.2,65.98,66.01,37900.0,53.0002,53.1045,52.928,52.952,37900.0
2012-12-03 15:10:00,66.01,66.03,65.9,65.9,30700.0,52.952,52.9681,52.8638,52.8638,30700.0
2012-12-03 15:20:00,65.91,65.96,65.9,65.96,47100.0,52.8718,52.9119,52.8638,52.9119,47100.0
2012-12-03 15:30:00,65.95,66.03,65.95,65.98,43100.0,52.9039,52.9681,52.9039,52.928,43100.0
2012-12-03 15:40:00,65.99,66.03,65.92,65.92,48800.0,52.936,52.9681,52.8799,52.8799,48800.0
2012-12-03 15:50:00,65.92,66.03,65.77,65.79,123700.0,52.8799,52.9681,52.7595,52.7756,123700.0
2012-12-04 09:30:00,65.78,66.04,65.5,65.86,63600.0,52.7675,52.9761,52.5429,52.8317,63600.0
2012-12-04 09:40:00,65.88,66.18,65.81,66.17,43000.0,52.8478,53.0884,52.7916,53.0804,43000.0
2012-12-04 09:50:00,66.19,66.54,66.19,66.36,47100.0,53.0964,53.3772,53.0964,53.2328,47100.0
2012-12-04 10:00:00,66.35,66.61,66.23,66.61,41700.0,53.2248,53.4334,53.1285,53.4334,41700.0
2012-12-04 10:10:00,66.61,66.63,66.47,66.48,40400.0,53.4334,53.4494,53.3211,53.3291,40400.0
2012-12-04 10:20:00,66.47,66.5,66.33,66.34,24300.0,53.3211,53.3451,53.2087,53.2168,24300.0
2012-12-04 10:30:00,66.34,66.53,66.3,66.53,21800.0,53.2168,53.3692,53.1847,53.3692,21800.0
2012-12-04 10:40:00,66.52,66.58,66.47,66.53,26100.0,53.3612,53.4093,53.3211,53.3692,26100.0
2012-12-04 10:50:00,66.53,66.54,66.45,66.5,19800.0,53.3692,53.3772,53.305,53.3451,19800.0
2012-12-04 11:00:00,66.5,66.51,66.31,66.32,22600.0,53.3451,53.3531,53.1927,53.2007,22600.0
2012-12-04 11:10:00,66.31,66.44,66.26,66.41,30800.0,53.1927,53.297,53.1526,53.2729,30800.0
2012-12-04 11:20:00,66.42,66.5,66.41,66.41,23800.0,53.2809,53.3451,53.2729,53.2729,23800.0
2012-12-04 11:30:00,66.42,66.58,66.41,66.57,16900.0,53.2809,53.4093,53.2729,53.4013,16900.0
2012-12-04 11:40:00,66.57,66.67,66.57,66.58,30200.0,53.4013,53.4815,53.4013,53.4093,30200.0
2012-12-04 11:50:00,66.58,66.63,66.58,66.59,19600.0,53.4093,53.4494,53.4093,53.4173,19600.0
2012-12-04 12:00:00,66.6,66.6,66.36,66.41,42100.0,53.4253,53.4253,53.2328,53.2729,42100.0
2012-12-04 12:10:00,66.42,66.5,66.41,66.48,21000.0,53.2809,53.3451,53.2729,53.3291,21000.0
2012-12-04 12:20:00,66.48,66.59,66.41,66.55,26800.0,53.3291,53.4173,53.2729,53.3852,26800.0
2012-12-04 12:30:00,66.54,66.58,66.45,66.46,37500.0,53.3772,53.4093,53.305,53.313,37500.0
2012-12-04 12:40:00,66.47,66.5,66.45,66.49,22400.0,53.3211,53.3451,53.305,53.3371,22400.0
2012-12-04 12:50:00,66.5,66.52,66.43,66.5,37300.0,53.3451,53.3612,53.289,53.3451,37300.0
2012-12-04 13:00:00,66.5,66.51,66.46,66.49,35200.0,53.3451,53.3531,53.313,53.3371,35200.0
2012-12-04 13:10:00,66.49,66.56,66.48,66.51,47900.0,53.3371,53.3932,53.3291,53.3531,47900.0
2012-12-04 13:20:00,66.5,66.67,66.5,66.66,31100.0,53.3451,53.4815,53.3451,53.4735,31100.0
2012-12-04 13:30:00,66.65,66.66,66.52,66.52,36900.0,53.4654,53.4735,53.3612,53.3612,36900.0
2012-12-04 13:40:00,66.54,66.66,66.51,66.57,36900.0,53.3772,53.4735,53.3531,53.4013,36900.0
2012-12-04 13:50:00,66.56,66.75,66.55,66.61,34400.0,53.3932,53.5457,53.3852,53.4334,34400.0
2012-12-04 14:00:00,66.63,66.68,66.53,66.53,14400.0,53.4494,53.4895,53.3692,53.3692,14400.0
2012-12-04 14:10:00,66.54,66.56,66.36,66.38,34700.0,53.3772,53.3932,53.2328,53.2489,34700.0
2012-12-04 14:20:00,66.38,66.45,66.38,66.4,16500.0,53.2489,53.305,53.2489,53.2649,16500.0
2012-12-04 14:30:00,66.4,66.44,66.36,66.42,29200.0,53.2649,53.297,53.2328,53.2809,29200.0
2012-12-04 14:40:00,66.43,66.62,66.42,66.58,32800.0,53.289,53.4414,53.2809,53.4093,32800.0
2012-12-04 14:50:00,66.59,66.67,66.54,66.54,29300.0,53.4173,53.4815,53.3772,53.3772,29300.0
2012-12-04 15:00:00,66.53,66.7,66.51,66.7,33000.0,53.3692,53.5056,53.3531,53.5056,33000.0
2012-12-04 15:10:00,66.7,66.72,66.65,66.68,47400.0,53.5056,53.5216,53.4654,53.4895,47400.0
2012-12-04 15:20:00,66.67,66.72,66.59,66.66,34500.0,53.4815,53.5216,53.4173,53.4735,34500.0
2012-12-04 15:30:00,66.67,66.72,66.6,66.7,66200.0,53.4815,53.5216,53.4253,53.5056,66200.0
2012-12-04 15:40:00,66.71,66.78,66.58,66.68,84500.0,53.5136,53.5697,53.4093,53.4895,84500.0
2012-12-04 15:50:00,66.67,66.72,66.59,66.63,177500.0,53.4815,53.5216,53.4173,53.4494,177500.0
2012-12-05 09:30:00,66.58,66.84,66.58,66.62,47200.0,53.4093,53.6179,53.4093,53.4414,47200.0
2012-12-05 09:40:00,66.6,66.68,66.39,66.46,46300.0,53.4253,53.4895,53.2569,53.313,46300.0
2012-12-05 09:50:00,66.46,66.48,66.24,66.24,42300.0,53.313,53.3291,53.1365,53.1365,42300.0
2012-12-05 10:00:00,66.27,66.64,66.2,66.4,44800.0,53.1606,53.4574,53.1045,53.2649,44800.0
2012-12-05 10:10:00,66.4,66.45,66.31,66.45,43500.0,53.2649,53.305,53.1927,53.305,43500.0
2012-12-05 10:20:00,66.45,66.56,66.09,66.09,40300.0,53.305,53.3932,53.0162,53.0162,40300.0
2012-12-05 10:30:00,66.09,66.33,66.06,66.26,32000.0,53.0162,53.2087,52.9922,53.1526,32000.0
2012-12-05 10:40:00,66.22,66.23,66.01,66.14,30500.0,53.1205,53.1285,52.952,53.0563,30500.0
2012-12-05 10:50:00,66.15,66.19,65.83,65.94,36900.0,53.0644,53.0964,52.8077,52.8959,36900.0
2012-12-05 11:00:00,65.94,65.94,65.85,65.91,43800.0,52.8959,52.8959,52.8237,52.8718,43800.0
2012-12-05 11:10:00,65.91,66.09,65.9,65.93,23100.0,52.8718,53.0162,52.8638,52.8879,23100.0
2012-12-05 11:20:00,65.94,66.15,65.9,66.15,59600.0,52.8959,53.0644,52.8638,53.0644,59600.0
2012-12-05 11:30:00,66.15,66.34,66.15,66.23,33500.0,53.0644,53.2168,53.0644,53.1285,33500.0
2012-12-05 11:40:00,66.23,66.37,66.21,66.32,22000.0,53.1285,53.2408,53.1125,53.2007,22000.0
2012-12-05 11:50:00,66.3,66.46,66.25,66.41,38600.0,53.1847,53.313,53.1446,53.2729,38600.0
2012-12-05 12:00:00,66.43,66.71,66.43,66.67,28100.0,53.289,53.5136,53.289,53.4815,28100.0
2012-12-05 12:10:00,66.68,66.69,66.4,66.49,48200.0,53.4895,53.4975,53.2649,53.3371,48200.0
2012-12-05 12:20:00,66.51,66.52,66.22,66.36,60200.0,53.3531,53.3612,53.1205,53.2328,60200.0
2012-12-05 12:30:00,66.38,66.68,66.38,66.64,36900.0,53.2489,53.4895,53.2489,53.4574,36900.0
2012-12-05 12:40:00,66.64,66.95,66.64,66.88,24900.0,53.4574,53.7061,53.4574,53.6499,24900.0
2012-12-05 12:50:00,66.88,67.01,66.87,66.95,20100.0,53.6499,53.7542,53.6419,53.7061,20100.0
2012-12-05 13:00:00,66.95,67.06,66.94,67.06,18000.0,53.7061,53.7943,53.6981,53.7943,18000.0
2012-12-05 13:10:00,67.07,67.07,66.76,66.83,35500.0,53.8024,53.8024,53.5537,53.6098,35500.0
2012-12-05 13:20:00,66.82,66.83,66.77,66.8,19500.0,53.6018,53.6098,53.5617,53.5858,19500.0
2012-12-05 13:30:00,66.8,66.88,66.77,66.83,40100.0,53.5858,53.6499,53.5617,53.6098,40100.0
2012-12-05 13:40:00,66.85,66.89,66.82,66.85,18600.0,53.6259,53.658,53.6018,53.6259,18600.0
2012-12-05 13:50:00,66.88,66.98,66.88,66.94,21100.0,53.6499,53.7302,53.6499,53.6981,21100.0
2012-12-05 14:00:00,66.93,66.97,66.9,66.94,19800.0,53.6901,53.7221,53.666,53.6981,19800.0
2012-12-05 14:10:00,66.95,67.02,66.91,67.02,19600.0,53.7061,53.7623,53.674,53.7623,19600.0
2012-12-05 14:20:00,67.0,67.03,66.82,66.84,18500.0,53.7462,53.7703,53.6018,53.6179,18500.0
2012-12-05 14:30:00,66.84,66.89,66.8,66.81,20100.0,53.6179,53.658,53.5858,53.5938,20100.0
2012-12-05 14:40:00,66.81,66.89,66.81,66.86,22700.0,53.5938,53.658,53.5938,53.6339,22700.0
2012-12-05 14:50:00,66.84,66.98,66.84,66.95,22300.0,53.6179,53.7302,53.6179,53.7061,22300.0
2012-12-05 15:00:00,66.95,67.0,66.9,66.98,27500.0,53.7061,53.7462,53.666,53.7302,27500.0
2012-12-05 15:10:00,66.98,67.07,66.94,67.06,35200.0,53.7302,53.8024,53.6981,53.7943,35200.0
2012-12-05 15:20:00,67.06,67.15,67.03,67.12,46000.0,53.7943,53.8665,53.7703,53.8425,46000.0
2012-12-05 15:30:00,67.11,67.11,66.92,66.92,41300.0,53.8344,53.8344,53.682,53.682,41300.0
2012-12-05 15:40:00,66.93,66.98,66.8,66.82,60600.0,53.6901,53.7302,53.5858,53.6018,60600.0
2012-12-05 15:50:00,66.81,66.85,66.65,66.75,112800.0,53.5938,53.6259,53.4654,53.5457,112800.0
2012-12-06 09:30:00,66.69,66.78,66.45,66.78,54700.0,53.4975,53.5697,53.305,53.5697,54700.0
2012-12-06 09:40:00,66.75,66.8,66.39,66.68,31300.0,53.5457,53.5858,53.2569,53.4895,31300.0
2012-12-06 09:50:00,66.67,66.73,66.48,66.5,20700.0,53.4815,53.5296,53.3291,53.3451,20700.0
2012-12-06 10:00:00,66.5,66.51,66.28,66.36,41600.0,53.3451,53.3531,53.1686,53.2328,41600.0
2012-12-06 10:10:00,66.37,66.51,66.35,66.37,32700.0,53.2408,53.3531,53.2248,53.2408,32700.0
2012-12-06 10:20:00,66.4,66.5,66.39,66.48,27200.0,53.2649,53.3451,53.2569,53.3291,27200.0
2012-12-06 10:30:00,66.46,66.58,66.42,66.56,26200.0,53.313,53.4093,53.2809,53.3932,26200.0
2012-12-06 10:40:00,66.54,66.62,66.54,66.61,30000.0,53.3772,53.4414,53.3772,53.4334,30000.0
2012-12-06 10:50:00,66.62,66.62,66.55,66.59,17500.0,53.4414,53.4414,53.3852,53.4173,17500.0
2012-12-06 11:00:00,66.6,66.65,66.56,66.56,19800.0,53.4253,53.4654,53.3932,53.3932,19800.0
2012-12-06 11:10:00,66.56,66.59,66.53,66.54,14600.0,53.3932,53.4173,53.3692,53.3772,14600.0
2012-12-06 11:20:00,66.54,66.61,66.54,66.56,18400.0,53.3772,53.4334,53.3772,53.3932,18400.0
2012-12-06 11:30:00,66.57,66.68,66.55,66.65,18000.0,53.4013,53.4895,53.3852,53.4654,18000.0
2012-12-06 11:40:00,66.63,66.64,66.55,66.55,16300.0,53.4494,53.4574,53.3852,53.3852,16300.0
2012-12-06 11:50:00,66.55,66.56,66.48,66.48,9100.0,53.3852,53.3932,53.3291,53.3291,9100.0
2012-12-06 12:00:00,66.5,66.57,66.5,66.55,12800.0,53.3451,53.4013,53.3451,53.3852,12800.0
2012-12-06 12:10:00,66.56,66.61,66.56,66.6,17900.0,53.3932,53.4334,53.3932,53.4253,17900.0
2012-12-06 12:20:00,66.6,66.61,66.58,66.59,12100.0,53.4253,53.4334,53.4093,53.4173,12100.0
2012-12-06 12:30:00,66.58,66.62,66.57,66.61,16100.0,53.4093,53.4414,53.4013,53.4334,16100.0
2012-12-06 12:40:00,66.61,66.62,66.53,66.59,18200.0,53.4334,53.4414,53.3692,53.4173,18200.0
2012-12-06 12:50:00,66.6,66.64,66.59,66.59,16900.0,53.4253,53.4574,53.4173,53.4173,16900.0
2012-12-06 13:00:00,66.59,66.59,66.5,66.58,14400.0,53.4173,53.4173,53.3451,53.4093,14400.0
2012-12-06 13:10:00,66.58,66.78,66.58,66.78,15900.0,53.4093,53.5697,53.4093,53.5697,15900.0
2012-12-06 13:20:00,66.79,66.86,66.77,66.85,18200.0,53.5777,53.6339,53.5617,53.6259,18200.0
2012-12-06 13:30:00,66.86,66.86,66.74,66.77,17600.0,53.6339,53.6339,53.5376,53.5617,17600.0
2012-12-06 13:40:00,66.78,66.88,66.78,66.88,18900.0,53.5697,53.6499,53.5697,53.6499,18900.0
2012-12-06 13:50:00,66.87,66.89,66.79,66.88,38700.0,53.6419,53.658,53.5777,53.6499,38700.0
2012-12-06 14:00:00,66.89,66.89,66.7,66.7,45400.0,53.658,53.658,53.5056,53.5056,45400.0
2012-12-06 14:10:00,66.71,66.78,66.7,66.76,60500.0,53.5136,53.5697,53.5056,53.5537,60500.0
2012-12-06 14:20:00,66.76,66.84,66.72,66.83,59300.0,53.5537,53.6179,53.5216,53.6098,59300.0
2012-12-06 14:30:00,66.83,66.86,66.74,66.84,29400.0,53.6098,53.6339,53.5376,53.6179,29400.0
2012-12-06 14:40:00,66.85,66.92,66.85,66.92,18200.0,53.6259,53.682,53.6259,53.682,18200.0
2012-12-06 14:50:00,66.92,67.0,66.86,66.88,28800.0,53.682,53.7462,53.6339,53.6499,28800.0
2012-12-06 15:00:00,66.88,66.88,66.69,66.72,16600.0,53.6499,53.6499,53.4975,53.5216,16600.0
2012-12-06 15:10:00,66.73,66.81,66.73,66.78,36300.0,53.5296,53.5938,53.5296,53.5697,36300.0
2012-12-06 15:20:00,66.78,66.97,66.78,66.96,30100.0,53.5697,53.7221,53.5697,53.7141,30100.0
2012-12-06 15:30:00,66.97,67.0,66.9,66.91,52700.0,53.7221,53.7462,53.666,53.674,52700.0
2012-12-06 15:40:00,66.91,67.14,66.86,67.13,112600.0,53.674,53.8585,53.6339,53.8505,112600.0
2012-12-06 15:50:00,67.12,67.27,67.08,67.24,255300.0,53.8425,53.9628,53.8104,53.9387,255300.0
2012-12-07 09:30:00,67.36,67.7,67.2,67.26,43500.0,54.035,54.3077,53.9066,53.9548,43500.0
2012-12-07 09:40:00,67.22,67.29,66.87,66.94,44600.0,53.9227,53.9788,53.6419,53.6981,44600.0
2012-12-07 09:50:00,66.95,67.09,66.89,66.98,24300.0,53.7061,53.8184,53.658,53.7302,24300.0
2012-12-07 10:00:00,67.02,67.32,66.95,67.24,24800.0,53.7623,54.0029,53.7061,53.9387,24800.0
2012-12-07 10:10:00,67.24,67.32,67.11,67.22,29700.0,53.9387,54.0029,53.8344,53.9227,29700.0
2012-12-07 10:20:00,67.2,67.31,67.19,67.24,14800.0,53.9066,53.9949,53.8986,53.9387,14800.0
2012-12-07 10:30:00,67.23,67.23,67.0,67.03,13400.0,53.9307,53.9307,53.7462,53.7703,13400.0
2012-12-07 10:40:00,67.04,67.09,67.0,67.06,16200.0,53.7783,53.8184,53.7462,53.7943,16200.0
2012-12-07 10:50:00,67.07,67.14,66.98,67.06,16300.0,53.8024,53.8585,53.7302,53.7943,16300.0
2012-12-07 11:00:00,67.07,67.13,66.92,67.01,19700.0,53.8024,53.8505,53.682,53.7542,19700.0
2012-12-07 11:10:00,67.01,67.13,66.97,67.11,15200.0,53.7542,53.8505,53.7221,53.8344,15200.0
2012-12-07 11:20:00,67.07,67.19,67.05,67.19,9700.0,53.8024,53.8986,53.7863,53.8986,9700.0
2012-12-07 11:30:00,67.17,67.29,67.08,67.09,16300.0,53.8826,53.9788,53.8104,53.8184,16300.0
2012-12-07 11:40:00,67.09,67.16,66.99,67.0,30800.0,53.8184,53.8746,53.7382,53.7462,30800.0
2012-12-07 11:50:00,67.02,67.05,66.98,66.98,8500.0,53.7623,53.7863,53.7302,53.7302,8500.0
2012-12-07 12:00:00,66.99,67.09,66.99,67.07,14100.0,53.7382,53.8184,53.7382,53.8024,14100.0
2012-12-07 12:10:00,67.05,67.12,67.05,67.07,21000.0,53.7863,53.8425,53.7863,53.8024,21000.0
2012-12-07 12:20:00,67.06,67.07,67.02,67.04,12300.0,53.7943,53.8024,53.7623,53.7783,12300.0
2012-12-07 12:30:00,67.03,67.07,66.96,66.96,12100.0,53.7703,53.8024,53.7141,53.7141,12100.0
2012-12-07 12:40:00,66.95,67.08,66.95,67.06,14200.0,53.7061,53.8104,53.7061,53.7943,14200.0
2012-12-07 12:50:00,67.07,67.11,66.97,67.05,22200.0,53.8024,53.8344,53.7221,53.7863,22200.0
2012-12-07 13:00:00,67.03,67.22,67.03,67.22,28800.0,53.7703,53.9227,53.7703,53.9227,28800.0
2012-12-07 13:10:00,67.2,67.28,67.19,67.26,9800.0,53.9066,53.9708,53.8986,53.9548,9800.0
2012-12-07 13:20:00,67.26,67.33,67.21,67.29,16000.0,53.9548,54.0109,53.9147,53.9788,16000.0
2012-12-07 13:30:00,67.29,67.29,67.2,67.24,13000.0,53.9788,53.9788,53.9066,53.9387,13000.0
2012-12-07 13:40:00,67.27,67.27,67.1,67.11,21500.0,53.9628,53.9628,53.8264,53.8344,21500.0
2012-12-07 13:50:00,67.12,67.3,67.12,67.28,18400.0,53.8425,53.9869,53.8425,53.9708,18400.0
2012-12-07 14:00:00,67.27,67.32,67.26,67.27,14200.0,53.9628,54.0029,53.9548,53.9628,14200.0
2012-12-07 14:10:00,67.25,67.27,67.21,67.21,10700.0,53.9468,53.9628,53.9147,53.9147,10700.0
2012-12-07 14:20:00,67.21,67.26,67.2,67.26,13000.0,53.9147,53.9548,53.9066,53.9548,13000.0
2012-12-07 14:30:00,67.27,67.41,67.27,67.38,25700.0,53.9628,54.0751,53.9628,54.051,25700.0
2012-12-07 14:40:00,67.37,67.38,67.31,67.36,11100.0,54.043,54.051,53.9949,54.035,11100.0
2012-12-07 14:50:00,67.36,67.45,67.36,67.43,11300.0,54.035,54.1072,54.035,54.0911,11300.0
2012-12-07 15:00:00,67.42,67.44,67.36,67.38,33800.0,54.0831,54.0992,54.035,54.051,33800.0
2012-12-07 15:10:00,67.38,67.44,67.31,67.34,20200.0,54.051,54.0992,53.9949,54.0189,20200.0
2012-12-07 15:20:00,67.33,67.4,67.28,67.4,46400.0,54.0109,54.0671,53.9708,54.0671,46400.0
2012-12-07 15:30:00,67.41,67.47,67.38,67.39,34600.0,54.0751,54.1232,54.051,54.0591,34600.0
2012-12-07 15:40:00,67.41,67.52,67.41,67.48,35100.0,54.0751,54.1633,54.0751,54.1313,35100.0
2012-12-07 15:50:00,67.48,67.57,67.46,67.53,80800.0,54.1313,54.2035,54.1152,54.1714,80800.0
2012-12-10 09:30:00,67.3,67.69,67.04,67.36,57500.0,53.9869,54.2997,53.7783,54.035,57500.0
2012-12-10 09:40:00,67.35,67.64,67.35,67.54,39200.0,54.027,54.2596,54.027,54.1794,39200.0
2012-12-10 09:50:00,67.55,67.74,67.52,67.72,25200.0,54.1874,54.3398,54.1633,54.3238,25200.0
2012-12-10 10:00:00,67.7,67.83,67.68,67.78,23800.0,54.3077,54.412,54.2917,54.3719,23800.0
2012-12-10 10:10:00,67.79,67.86,67.7,67.84,27400.0,54.3799,54.4361,54.3077,54.42,27400.0
2012-12-10 10:20:00,67.85,67.87,67.67,67.71,29400.0,54.4281,54.4441,54.2837,54.3158,29400.0
2012-12-10 10:30:00,67.71,67.84,67.67,67.75,42600.0,54.3158,54.42,54.2837,54.3478,42600.0
2012-12-10 10:40:00,67.74,67.81,67.66,67.81,27200.0,54.3398,54.396,54.2756,54.396,27200.0
2012-12-10 10:50:00,67.81,68.01,67.8,67.98,24100.0,54.396,54.5564,54.388,54.5323,24100.0
2012-12-10 11:00:00,67.97,67.97,67.82,67.95,14500.0,54.5243,54.5243,54.404,54.5083,14500.0
2012-12-10 11:10:00,67.94,68.03,67.94,68.03,13200.0,54.5003,54.5725,54.5003,54.5725,13200.0
2012-12-10 11:20:00,68.02,68.05,67.98,68.02,12400.0,54.5644,54.5885,54.5323,54.5644,12400.0
2012-12-10 11:30:00,68.0,68.03,67.95,67.95,13000.0,54.5484,54.5725,54.5083,54.5083,13000.0
2012-12-10 11:40:00,67.95,67.95,67.86,67.92,17500.0,54.5083,54.5083,54.4361,54.4842,17500.0
2012-12-10 11:50:00,67.93,67.94,67.82,67.85,17500.0,54.4922,54.5003,54.404,54.4281,17500.0
2012-12-10 12:00:00,67.87,68.03,67.87,68.03,20000.0,54.4441,54.5725,54.4441,54.5725,20000.0
2012-12-10 12:10:00,68.03,68.07,68.01,68.06,9400.0,54.5725,54.6045,54.5564,54.5965,9400.0
2012-12-10 12:20:00,68.06,68.1,68.03,68.1,22800.0,54.5965,54.6286,54.5725,54.6286,22800.0
2012-12-10 12:30:00,68.07,68.14,68.07,68.09,17500.0,54.6045,54.6607,54.6045,54.6206,17500.0
2012-12-10 12:40:00,68.09,68.16,68.04,68.05,16900.0,54.6206,54.6767,54.5805,54.5885,16900.0
2012-12-10 12:50:00,68.05,68.13,68.01,68.06,60900.0,54.5885,54.6527,54.5564,54.5965,60900.0
2012-12-10 13:00:00,68.06,68.09,68.03,68.05,8600.0,54.5965,54.6206,54.5725,54.5885,8600.0
2012-12-10 13:10:00,68.04,68.1,68.02,68.05,11100.0,54.5805,54.6286,54.5644,54.5885,11100.0
2012-12-10 13:20:00,68.05,68.05,67.94,67.94,11700.0,54.5885,54.5885,54.5003,54.5003,11700.0
2012-12-10 13:30:00,67.93,68.03,67.93,67.99,19300.0,54.4922,54.5725,54.4922,54.5404,19300.0
2012-12-10 13:40:00,67.99,67.99,67.91,67.92,18600.0,54.5404,54.5404,54.4762,54.4842,18600.0
2012-12-10 13:50:00,67.92,68.03,67.92,68.02,12600.0,54.4842,54.5725,54.4842,54.5644,12600.0
2012-12-10 14:00:00,68.02,68.14,68.02,68.05,23100.0,54.5644,54.6607,54.5644,54.5885,23100.0
2012-12-10 14:10:00,68.06,68.15,68.04,68.13,19600.0,54.5965,54.6687,54.5805,54.6527,19600.0
2012-12-10 14:20:00,68.13,68.17,68.11,68.13,25600.0,54.6527,54.6848,54.6366,54.6527,25600.0
2012-12-10 14:30:00,68.13,68.14,68.06,68.11,18200.0,54.6527,54.6607,54.5965,54.6366,18200.0
2012-12-10 14:40:00,68.1,68.11,68.03,68.03,13200.0,54.6286,54.6366,54.5725,54.5725,13200.0
2012-12-10 14:50:00,68.03,68.12,68.03,68.09,39700.0,54.5725,54.6447,54.5725,54.6206,39700.0
2012-12-10 15:00:00,68.09,68.11,68.03,68.11,40600.0,54.6206,54.6366,54.5725,54.6366,40600.0
2012-12-10 15:10:00,68.1,68.16,68.07,68.16,29100.0,54.6286,54.6767,54.6045,54.6767,29100.0
2012-12-10 15:20:00,68.16,68.24,68.14,68.24,32300.0,54.6767,54.7409,54.6607,54.7409,32300.0
2012-12-10 15:30:00,68.24,68.24,68.11,68.18,28800.0,54.7409,54.7409,54.6366,54.6928,28800.0
2012-12-10 15:40:00,68.18,68.18,68.06,68.08,38100.0,54.6928,54.6928,54.5965,54.6126,38100.0
2012-12-10 15:50:00,68.08,68.1,68.02,68.04,80800.0,54.6126,54.6286,54.5644,54.5805,80800.0
2012-12-11 09:30:00,68.34,68.34,67.93,68.24,54800.0,54.8211,54.8211,54.4922,54.7409,54800.0
2012-12-11 09:40:00,68.26,68.37,67.98,68.37,61100.0,54.757,54.8452,54.5323,54.8452,61100.0
2012-12-11 09:50:00,68.38,68.58,68.29,68.55,28000.0,54.8532,55.0137,54.781,54.9896,28000.0
2012-12-11 10:00:00,68.54,68.7,68.52,68.58,25800.0,54.9816,55.1099,54.9655,55.0137,25800.0
2012-12-11 10:10:00,68.55,68.68,68.45,68.57,27700.0,54.9896,55.0939,54.9094,55.0056,27700.0
2012-12-11 10:20:00,68.58,68.58,68.45,68.55,18900.0,55.0137,55.0137,54.9094,54.9896,18900.0
2012-12-11 10:30:00,68.57,68.69,68.54,68.69,13300.0,55.0056,55.1019,54.9816,55.1019,13300.0
2012-12-11 10:40:00,68.71,68.75,68.62,68.67,19900.0,55.1179,55.15,55.0457,55.0859,19900.0
2012-12-11 10:50:00,68.66,68.79,68.65,68.76,27500.0,55.0778,55.1821,55.0698,55.158,27500.0
2012-12-11 11:00:00,68.77,68.77,68.64,68.69,47300.0,55.1661,55.1661,55.0618,55.1019,47300.0
2012-12-11 11:10:00,68.69,68.78,68.67,68.76,32200.0,55.1019,55.1741,55.0859,55.158,32200.0
2012-12-11 11:20:00,68.74,68.9,68.73,68.88,29700.0,55.142,55.2704,55.134,55.2543,29700.0
2012-12-11 11:30:00,68.88,68.91,68.75,68.77,25200.0,55.2543,55.2784,55.15,55.1661,25200.0
2012-12-11 11:40:00,68.77,68.78,68.68,68.68,28600.0,55.1661,55.1741,55.0939,55.0939,28600.0
2012-12-11 11:50:00,68.69,68.72,68.55,68.59,19800.0,55.1019,55.126,54.9896,55.0217,19800.0
2012-12-11 12:00:00,68.6,68.64,68.47,68.51,22400.0,55.0297,55.0618,54.9254,54.9575,22400.0
2012-12-11 12:10:00,68.52,68.54,68.46,68.48,26200.0,54.9655,54.9816,54.9174,54.9334,26200.0
2012-12-11 12:20:00,68.49,68.53,68.38,68.38,42200.0,54.9415,54.9735,54.8532,54.8532,42200.0
2012-12-11 12:30:00,68.37,68.42,68.33,68.33,27300.0,54.8452,54.8853,54.8131,54.8131,27300.0
2012-12-11 12:40:00,68.33,68.37,68.27,68.3,37800.0,54.8131,54.8452,54.765,54.789,37800.0
2012-12-11 12:50:00,68.3,68.31,68.25,68.28,36800.0,54.789,54.7971,54.7489,54.773,36800.0
2012-12-11 13:00:00,68.29,68.31,68.25,68.25,22200.0,54.781,54.7971,54.7489,54.7489,22200.0
2012-12-11 13:10:00,68.25,68.27,68.15,68.19,46700.0,54.7489,54.765,54.6687,54.7008,46700.0
2012-12-11 13:20:00,68.2,68.33,68.2,68.33,18600.0,54.7088,54.8131,54.7088,54.8131,18600.0
2012-12-11 13:30:00,68.32,68.44,68.31,68.4,15200.0,54.8051,54.9014,54.7971,54.8693,15200.0
2012-12-11 13:40:00,68.4,68.44,68.39,68.44,13300.0,54.8693,54.9014,54.8612,54.9014,13300.0
2012-12-11 13:50:00,68.44,68.44,68.26,68.27,57600.0,54.9014,54.9014,54.757,54.765,57600.0
2012-12-11 14:00:00,68.27,68.35,68.26,68.28,39400.0,54.765,54.8292,54.757,54.773,39400.0
2012-12-11 14:10:00,68.28,68.29,68.22,68.22,18800.0,54.773,54.781,54.7249,54.7249,18800.0
2012-12-11 14:20:00,68.23,68.27,68.22,68.24,26700.0,54.7329,54.765,54.7249,54.7409,26700.0
2012-12-11 14:30:00,68.22,68.23,68.06,68.08,36800.0,54.7249,54.7329,54.5965,54.6126,36800.0
2012-12-11 14:40:00,68.08,68.13,68.01,68.02,26900.0,54.6126,54.6527,54.5564,54.5644,26900.0
2012-12-11 14:50:00,68.02,68.1,68.0,68.01,25500.0,54.5644,54.6286,54.5484,54.5564,25500.0
2012-12-11 15:00:00,68.02,68.03,67.92,68.0,30500.0,54.5644,54.5725,54.4842,54.5484,30500.0
2012-12-11 15:10:00,68.0,68.02,67.92,67.92,23500.0,54.5484,54.5644,54.4842,54.4842,23500.0
2012-12-11 15:20:00,67.93,68.02,67.92,67.99,30800.0,54.4922,54.5644,54.4842,54.5404,30800.0
2012-12-11 15:30:00,67.99,68.01,67.97,67.97,51900.0,54.5404,54.5564,54.5243,54.5243,51900.0
2012-12-11 15:40:00,67.98,68.0,67.95,67.95,52100.0,54.5323,54.5484,54.5083,54.5083,52100.0
2012-12-11 15:50:00,67.94,68.0,67.89,67.96,115800.0,54.5003,54.5484,54.4601,54.5163,115800.0
2012-12-12 09:30:00,68.19,68.42,68.05,68.11,64200.0,54.7008,54.8853,54.5885,54.6366,64200.0
2012-12-12 09:40:00,68.11,68.21,67.98,68.21,37700.0,54.6366,54.7168,54.5323,54.7168,37700.0
2012-12-12 09:50:00,68.22,68.37,68.22,68.33,17900.0,54.7249,54.8452,54.7249,54.8131,17900.0
2012-12-12 10:00:00,68.33,68.33,68.21,68.23,26200.0,54.8131,54.8131,54.7168,54.7329,26200.0
2012-12-12 10:10:00,68.22,68.25,68.19,68.24,25800.0,54.7249,54.7489,54.7008,54.7409,25800.0
2012-12-12 10:20:00,68.25,68.43,68.24,68.31,21800.0,54.7489,54.8933,54.7409,54.7971,21800.0
2012-12-12 10:30:00,68.29,68.3,68.22,68.25,10400.0,54.781,54.789,54.7249,54.7489,10400.0
2012-12-12 10:40:00,68.26,68.39,68.25,68.35,12300.0,54.757,54.8612,54.7489,54.8292,12300.0
2012-12-12 10:50:00,68.33,68.47,68.31,68.46,13200.0,54.8131,54.9254,54.7971,54.9174,13200.0
2012-12-12 11:00:00,68.47,68.48,68.39,68.42,16500.0,54.9254,54.9334,54.8612,54.8853,16500.0
2012-12-12 11:10:00,68.43,68.46,68.39,68.42,15900.0,54.8933,54.9174,54.8612,54.8853,15900.0
2012-12-12 11:20:00,68.42,68.45,68.35,68.4,17000.0,54.8853,54.9094,54.8292,54.8693,17000.0
2012-12-12 11:30:00,68.39,68.45,68.38,68.45,10500.0,54.8612,54.9094,54.8532,54.9094,10500.0
2012-12-12 11:40:00,68.45,68.51,68.45,68.48,13800.0,54.9094,54.9575,54.9094,54.9334,13800.0
2012-12-12 11:50:00,68.48,68.5,68.35,68.35,16100.0,54.9334,54.9495,54.8292,54.8292,16100.0
2012-12-12 12:00:00,68.37,68.41,68.33,68.4,14000.0,54.8452,54.8773,54.8131,54.8693,14000.0
2012-12-12 12:10:00,68.4,68.4,68.22,68.23,24600.0,54.8693,54.8693,54.7249,54.7329,24600.0
2012-12-12 12:20:00,68.23,68.37,68.23,68.28,21600.0,54.7329,54.8452,54.7329,54.773,21600.0
2012-12-12 12:30:00,68.28,68.49,68.14,68.48,34300.0,54.773,54.9415,54.6607,54.9334,34300.0
2012-12-12 12:40:00,68.48,68.6,68.45,68.53,20600.0,54.9334,55.0297,54.9094,54.9735,20600.0
2012-12-12 12:50:00,68.54,68.69,68.53,68.67,26000.0,54.9816,55.1019,54.9735,55.0859,26000.0
2012-12-12 13:00:00,68.68,68.74,68.65,68.71,12200.0,55.0939,55.142,55.0698,55.1179,12200.0
2012-12-12 13:10:00,68.71,68.79,68.63,68.79,27200.0,55.1179,55.1821,55.0538,55.1821,27200.0
2012-12-12 13:20:00,68.79,68.92,68.77,68.87,28500.0,55.1821,55.2864,55.1661,55.2463,28500.0
2012-12-12 13:30:00,68.88,68.96,68.85,68.86,35100.0,55.2543,55.3185,55.2302,55.2383,35100.0
2012-12-12 13:40:00,68.85,68.86,68.72,68.74,15000.0,55.2302,55.2383,55.126,55.142,15000.0
2012-12-12 13:50:00,68.73,68.78,68.73,68.76,13600.0,55.134,55.1741,55.134,55.158,13600.0
2012-12-12 14:00:00,68.79,68.83,68.71,68.78,14800.0,55.1821,55.2142,55.1179,55.1741,14800.0
2012-12-12 14:10:00,68.78,68.81,68.71,68.75,12500.0,55.1741,55.1982,55.1179,55.15,12500.0
2012-12-12 14:20:00,68.75,68.76,68.59,68.62,35100.0,55.15,55.158,55.0217,55.0457,35100.0
2012-12-12 14:30:00,68.62,68.63,68.46,68.46,23000.0,55.0457,55.0538,54.9174,54.9174,23000.0
2012-12-12 14:40:00,68.45,68.59,68.42,68.59,26300.0,54.9094,55.0217,54.8853,55.0217,26300.0
2012-12-12 14:50:00,68.58,68.63,68.52,68.55,25900.0,55.0137,55.0538,54.9655,54.9896,25900.0
2012-12-12 15:00:00,68.55,68.55,68.43,68.48,29300.0,54.9896,54.9896,54.8933,54.9334,29300.0
2012-12-12 15:10:00,68.48,68.48,68.31,68.36,23000.0,54.9334,54.9334,54.7971,54.8372,23000.0
2012-12-12 15:20:00,68.37,68.38,68.08,68.16,27500.0,54.8452,54.8532,54.6126,54.6767,27500.0
2012-12-12 15:30:00,68.16,68.26,68.11,68.11,43800.0,54.6767,54.757,54.6366,54.6366,43800.0
2012-12-12 15:40:00,68.1,68.18,68.1,68.18,42300.0,54.6286,54.6928,54.6286,54.6928,42300.0
2012-12-12 15:50:00,68.17,68.2,68.1,68.15,62600.0,54.6848,54.7088,54.6286,54.6687,62600.0
2012-12-13 09:30:00,68.21,68.21,67.73,67.81,91300.0,54.7168,54.7168,54.3318,54.396,91300.0
2012-12-13 09:40:00,67.81,68.0,67.75,67.98,21900.0,54.396,54.5484,54.3478,54.5323,21900.0
2012-12-13 09:50:00,68.0,68.22,67.97,68.15,34300.0,54.5484,54.7249,54.5243,54.6687,34300.0
2012-12-13 10:00:00,68.15,68.36,68.15,68.28,34800.0,54.6687,54.8372,54.6687,54.773,34800.0
2012-12-13 10:10:00,68.29,68.33,68.16,68.2,25400.0,54.781,54.8131,54.6767,54.7088,25400.0
2012-12-13 10:20:00,68.2,68.2,67.73,67.75,31300.0,54.7088,54.7088,54.3318,54.3478,31300.0
2012-12-13 10:30:00,67.75,67.91,67.74,67.91,24400.0,54.3478,54.4762,54.3398,54.4762,24400.0
2012-12-13 10:40:00,67.91,68.07,67.88,67.95,24400.0,54.4762,54.6045,54.4521,54.5083,24400.0
2012-12-13 10:50:00,67.95,68.07,67.89,68.06,15000.0,54.5083,54.6045,54.4601,54.5965,15000.0
2012-12-13 11:00:00,68.05,68.05,67.76,67.77,53600.0,54.5885,54.5885,54.3559,54.3639,53600.0
2012-12-13 11:10:00,67.76,67.77,67.65,67.75,37300.0,54.3559,54.3639,54.2676,54.3478,37300.0
2012-12-13 11:20:00,67.74,67.78,67.63,67.77,30100.0,54.3398,54.3719,54.2516,54.3639,30100.0
2012-12-13 11:30:00,67.75,67.87,67.73,67.8,44500.0,54.3478,54.4441,54.3318,54.388,44500.0
2012-12-13 11:40:00,67.8,67.8,67.74,67.79,13700.0,54.388,54.388,54.3398,54.3799,13700.0
2012-12-13 11:50:00,67.79,67.8,67.78,67.8,28300.0,54.3799,54.388,54.3719,54.388,28300.0
2012-12-13 12:00:00,67.8,67.86,67.77,67.86,14700.0,54.388,54.4361,54.3639,54.4361,14700.0
2012-12-13 12:10:00,67.87,67.89,67.77,67.77,21800.0,54.4441,54.4601,54.3639,54.3639,21800.0
2012-12-13 12:20:00,67.77,67.92,67.77,67.78,15200.0,54.3639,54.4842,54.3639,54.3719,15200.0
2012-12-13 12:30:00,67.78,67.83,67.61,67.63,24400.0,54.3719,54.412,54.2355,54.2516,24400.0
2012-12-13 12:40:00,67.62,67.62,67.52,67.61,14600.0,54.2436,54.2436,54.1633,54.2355,14600.0
2012-12-13 12:50:00,67.62,67.63,67.56,67.6,15600.0,54.2436,54.2516,54.1954,54.2275,15600.0
2012-12-13 13:00:00,67.6,67.65,67.54,67.55,20100.0,54.2275,54.2676,54.1794,54.1874,20100.0
2012-12-13 13:10:00,67.55,67.59,67.49,67.59,14600.0,54.1874,54.2195,54.1393,54.2195,14600.0
2012-12-13 13:20:00,67.58,67.64,67.55,67.64,13200.0,54.2115,54.2596,54.1874,54.2596,13200.0
2012-12-13 13:30:00,67.65,67.67,67.64,67.66,18800.0,54.2676,54.2837,54.2596,54.2756,18800.0
2012-12-13 13:40:00,67.64,67.65,67.47,67.48,12200.0,54.2596,54.2676,54.1232,54.1313,12200.0
2012-12-13 13:50:00,67.48,67.55,67.41,67.5,15900.0,54.1313,54.1874,54.0751,54.1473,15900.0
2012-12-13 14:00:00,67.51,67.56,67.37,67.39,23000.0,54.1553,54.1954,54.043,54.0591,23000.0
2012-12-13 14:10:00,67.38,67.41,67.35,67.4,28800.0,54.051,54.0751,54.027,54.0671,28800.0
2012-12-13 14:20:00,67.4,67.44,67.4,67.42,34700.0,54.0671,54.0992,54.0671,54.0831,34700.0
2012-12-13 14:30:00,67.42,67.42,67.38,67.42,36300.0,54.0831,54.0831,54.051,54.0831,36300.0
2012-12-13 14:40:00,67.42,67.45,67.42,67.42,39100.0,54.0831,54.1072,54.0831,54.0831,39100.0
2012-12-13 14:50:00,67.43,67.44,67.36,67.39,52900.0,54.0911,54.0992,54.035,54.0591,52900.0
2012-12-13 15:00:00,67.39,67.4,67.35,67.36,33900.0,54.0591,54.0671,54.027,54.035,33900.0
2012-12-13 15:10:00,67.36,67.41,67.36,67.37,31100.0,54.035,54.0751,54.035,54.043,31100.0
2012-12-13 15:20:00,67.37,67.38,67.34,67.35,36300.0,54.043,54.051,54.0189,54.027,36300.0
2012-12-13 15:30:00,67.36,67.56,67.35,67.55,77900.0,54.035,54.1954,54.027,54.1874,77900.0
2012-12-13 15:40:00,67.56,67.64,67.45,67.46,74100.0,54.1954,54.2596,54.1072,54.1152,74100.0
2012-12-13 15:50:00,67.46,67.47,67.31,67.39,95200.0,54.1152,54.1232,53.9949,54.0591,95200.0
2012-12-14 09:30:00,67.18,67.36,67.03,67.1,71000.0,53.8906,54.035,53.7703,53.8264,71000.0
2012-12-14 09:40:00,67.1,67.23,67.07,67.08,45700.0,53.8264,53.9307,53.8024,53.8104,45700.0
2012-12-14 09:50:00,67.09,67.09,66.68,66.71,65700.0,53.8184,53.8184,53.4895,53.5136,65700.0
2012-12-14 10:00:00,66.7,66.97,66.69,66.97,69600.0,53.5056,53.7221,53.4975,53.7221,69600.0
2012-12-14 10:10:00,66.98,67.19,66.91,66.98,60500.0,53.7302,53.8986,53.674,53.7302,60500.0
2012-12-14 10:20:00,67.0,67.03,66.82,66.93,43700.0,53.7462,53.7703,53.6018,53.6901,43700.0
2012-12-14 10:30:00,66.89,66.99,66.72,66.78,70200.0,53.658,53.7382,53.5216,53.5697,70200.0
2012-12-14 10:40:00,66.79,66.91,66.77,66.91,38200.0,53.5777,53.674,53.5617,53.674,38200.0
2012-12-14 10:50:00,66.92,66.93,66.77,66.77,29800.0,53.682,53.6901,53.5617,53.5617,29800.0
2012-12-14 11:00:00,66.8,66.97,66.76,66.91,39800.0,53.5858,53.7221,53.5537,53.674,39800.0
2012-12-14 11:10:00,66.89,66.92,66.8,66.91,45800.0,53.658,53.682,53.5858,53.674,45800.0
2012-12-14 11:20:00,66.91,66.95,66.7,66.7,38900.0,53.674,53.7061,53.5056,53.5056,38900.0
2012-12-14 11:30:00,66.71,66.74,66.39,66.48,50300.0,53.5136,53.5376,53.2569,53.3291,50300.0
2012-12-14 11:40:00,66.47,66.75,66.47,66.75,34700.0,53.3211,53.5457,53.3211,53.5457,34700.0
2012-12-14 11:50:00,66.75,66.78,66.69,66.76,25800.0,53.5457,53.5697,53.4975,53.5537,25800.0
2012-12-14 12:00:00,66.77,66.9,66.77,66.88,29500.0,53.5617,53.666,53.5617,53.6499,29500.0
2012-12-14 12:10:00,66.89,66.97,66.78,66.92,25100.0,53.658,53.7221,53.5697,53.682,25100.0
2012-12-14 12:20:00,66.91,67.09,66.91,67.09,19300.0,53.674,53.8184,53.674,53.8184,19300.0
2012-12-14 12:30:00,67.07,67.11,67.03,67.03,16000.0,53.8024,53.8344,53.7703,53.7703,16000.0
2012-12-14 12:40:00,67.04,67.11,67.04,67.05,18100.0,53.7783,53.8344,53.7783,53.7863,18100.0
2012-12-14 12:50:00,67.05,67.06,67.0,67.01,9700.0,53.7863,53.7943,53.7462,53.7542,9700.0
2012-12-14 13:00:00,67.02,67.07,67.02,67.04,15400.0,53.7623,53.8024,53.7623,53.7783,15400.0
2012-12-14 13:10:00,67.04,67.04,66.88,66.89,10400.0,53.7783,53.7783,53.6499,53.658,10400.0
2012-12-14 13:20:00,66.88,67.02,66.87,67.02,18100.0,53.6499,53.7623,53.6419,53.7623,18100.0
2012-12-14 13:30:00,67.02,67.1,67.0,67.06,20500.0,53.7623,53.8264,53.7462,53.7943,20500.0
2012-12-14 13:40:00,67.04,67.15,67.01,67.08,17300.0,53.7783,53.8665,53.7542,53.8104,17300.0
2012-12-14 13:50:00,67.09,67.15,66.93,66.99,34200.0,53.8184,53.8665,53.6901,53.7382,34200.0
2012-12-14 14:00:00,66.99,67.05,66.95,67.02,18500.0,53.7382,53.7863,53.7061,53.7623,18500.0
2012-12-14 14:10:00,67.03,67.15,67.03,67.06,18900.0,53.7703,53.8665,53.7703,53.7943,18900.0
2012-12-14 14:20:00,67.06,67.09,66.95,66.96,21300.0,53.7943,53.8184,53.7061,53.7141,21300.0
2012-12-14 14:30:00,66.95,67.07,66.95,67.06,16000.0,53.7061,53.8024,53.7061,53.7943,16000.0
2012-12-14 14:40:00,67.07,67.07,66.97,67.05,19800.0,53.8024,53.8024,53.7221,53.7863,19800.0
2012-12-14 14:50:00,67.05,67.08,66.81,66.84,31400.0,53.7863,53.8104,53.5938,53.6179,31400.0
2012-12-14 15:00:00,66.84,66.9,66.71,66.74,27900.0,53.6179,53.666,53.5136,53.5376,27900.0
2012-12-14 15:10:00,66.74,66.89,66.74,66.84,36500.0,53.5376,53.658,53.5376,53.6179,36500.0
2012-12-14 15:20:00,66.83,66.96,66.79,66.95,34900.0,53.6098,53.7141,53.5777,53.7061,34900.0
2012-12-14 15:30:00,66.96,67.0,66.91,66.91,48400.0,53.7141,53.7462,53.674,53.674,48400.0
2012-12-14 15:40:00,66.91,66.91,66.77,66.77,47300.0,53.674,53.674,53.5617,53.5617,47300.0
2012-12-14 15:50:00,66.77,66.81,66.71,66.81,87600.0,53.5617,53.5938,53.5136,53.5938,87600.0
2012-12-17 09:30:00,67.04,67.38,66.99,67.16,55100.0,53.7783,54.051,53.7382,53.8746,55100.0
2012-12-17 09:40:00,67.19,67.21,66.92,67.09,45900.0,53.8986,53.9147,53.682,53.8184,45900.0
2012-12-17 09:50:00,67.16,67.48,67.16,67.33,21200.0,53.8746,54.1313,53.8746,54.0109,21200.0
2012-12-17 10:00:00,67.33,67.51,67.33,67.45,15300.0,54.0109,54.1553,54.0109,54.1072,15300.0
2012-12-17 10:10:00,67.5,67.52,67.13,67.17,32300.0,54.1473,54.1633,53.8505,53.8826,32300.0
2012-12-17 10:20:00,67.19,67.2,66.99,67.0,28000.0,53.8986,53.9066,53.7382,53.7462,28000.0
2012-12-17 10:30:00,67.03,67.18,67.0,67.18,31400.0,53.7703,53.8906,53.7462,53.8906,31400.0
2012-12-17 10:40:00,67.18,67.29,67.13,67.26,37000.0,53.8906,53.9788,53.8505,53.9548,37000.0
2012-12-17 10:50:00,67.25,67.33,67.24,67.31,20300.0,53.9468,54.0109,53.9387,53.9949,20300.0
2012-12-17 11:00:00,67.33,67.38,67.31,67.38,12800.0,54.0109,54.051,53.9949,54.051,12800.0
2012-12-17 11:10:00,67.38,67.49,67.37,67.49,14200.0,54.051,54.1393,54.043,54.1393,14200.0
2012-12-17 11:20:00,67.49,67.5,67.44,67.47,15500.0,54.1393,54.1473,54.0992,54.1232,15500.0
2012-12-17 11:30:00,67.46,67.53,67.43,67.46,13500.0,54.1152,54.1714,54.0911,54.1152,13500.0
2012-12-17 11:40:00,67.45,67.61,67.45,67.56,17400.0,54.1072,54.2355,54.1072,54.1954,17400.0
2012-12-17 11:50:00,67.56,67.57,67.48,67.49,9000.0,54.1954,54.2035,54.1313,54.1393,9000.0
2012-12-17 12:00:00,67.49,67.57,67.48,67.57,25100.0,54.1393,54.2035,54.1313,54.2035,25100.0
2012-12-17 12:10:00,67.57,67.57,67.47,67.48,11800.0,54.2035,54.2035,54.1232,54.1313,11800.0
2012-12-17 12:20:00,67.49,67.56,67.47,67.5,11600.0,54.1393,54.1954,54.1232,54.1473,11600.0
2012-12-17 12:30:00,67.48,67.51,67.43,67.44,11200.0,54.1313,54.1553,54.0911,54.0992,11200.0
2012-12-17 12:40:00,67.45,67.49,67.45,67.45,11000.0,54.1072,54.1393,54.1072,54.1072,11000.0
2012-12-17 12:50:00,67.45,67.45,67.32,67.33,28600.0,54.1072,54.1072,54.0029,54.0109,28600.0
2012-12-17 13:00:00,67.37,67.42,67.37,67.38,12900.0,54.043,54.0831,54.043,54.051,12900.0
2012-12-17 13:10:00,67.38,67.4,67.24,67.24,34500.0,54.051,54.0671,53.9387,53.9387,34500.0
2012-12-17 13:20:00,67.25,67.33,67.25,67.28,42300.0,53.9468,54.0109,53.9468,53.9708,42300.0
2012-12-17 13:30:00,67.28,67.31,67.25,67.25,13400.0,53.9708,53.9949,53.9468,53.9468,13400.0
2012-12-17 13:40:00,67.23,67.23,67.03,67.03,22200.0,53.9307,53.9307,53.7703,53.7703,22200.0
2012-12-17 13:50:00,67.03,67.18,66.74,67.17,150800.0,53.7703,53.8906,53.5376,53.8826,150800.0
2012-12-17 14:00:00,67.18,67.25,67.09,67.23,89900.0,53.8906,53.9468,53.8184,53.9307,89900.0
2012-12-17 14:10:00,67.25,67.25,66.88,66.91,84600.0,53.9468,53.9468,53.6499,53.674,84600.0
2012-12-17 14:20:00,66.9,66.94,66.81,66.94,42400.0,53.666,53.6981,53.5938,53.6981,42400.0
2012-12-17 14:30:00,66.94,67.03,66.93,67.01,31600.0,53.6981,53.7703,53.6901,53.7542,31600.0
2012-12-17 14:40:00,67.0,67.04,66.94,66.98,19100.0,53.7462,53.7783,53.6981,53.7302,19100.0
2012-12-17 14:50:00,66.97,67.03,66.97,67.03,19300.0,53.7221,53.7703,53.7221,53.7703,19300.0
2012-12-17 15:00:00,67.03,67.37,67.02,67.28,97900.0,53.7703,54.043,53.7623,53.9708,97900.0
2012-12-17 15:10:00,67.29,67.36,67.03,67.05,94600.0,53.9788,54.035,53.7703,53.7863,94600.0
2012-12-17 15:20:00,67.06,67.11,67.03,67.09,26000.0,53.7943,53.8344,53.7703,53.8184,26000.0
2012-12-17 15:30:00,67.09,67.11,67.06,67.09,29400.0,53.8184,53.8344,53.7943,53.8184,29400.0
2012-12-17 15:40:00,67.09,67.12,67.05,67.09,64700.0,53.8184,53.8425,53.7863,53.8184,64700.0
2012-12-17 15:50:00,67.09,67.16,67.08,67.15,217000.0,53.8184,53.8746,53.8104,53.8665,217000.0
2012-12-18 09:30:00,67.13,67.71,67.13,67.67,68200.0,53.8505,54.3158,53.8505,54.2837,68200.0
2012-12-18 09:40:00,67.69,67.82,67.61,67.78,54300.0,54.2997,54.404,54.2355,54.3719,54300.0
2012-12-18 09:50:00,67.75,67.8,67.63,67.63,18800.0,54.3478,54.388,54.2516,54.2516,18800.0
2012-12-18 10:00:00,67.64,67.73,67.62,67.63,34300.0,54.2596,54.3318,54.2436,54.2516,34300.0
2012-12-18 10:10:00,67.63,67.79,67.61,67.75,21500.0,54.2516,54.3799,54.2355,54.3478,21500.0
2012-12-18 10:20:00,67.73,67.81,67.71,67.8,30400.0,54.3318,54.396,54.3158,54.388,30400.0
2012-12-18 10:30:00,67.8,67.89,67.78,67.86,47700.0,54.388,54.4601,54.3719,54.4361,47700.0
2012-12-18 10:40:00,67.84,67.9,67.77,67.78,37200.0,54.42,54.4682,54.3639,54.3719,37200.0
2012-12-18 10:50:00,67.77,67.85,67.73,67.79,30900.0,54.3639,54.4281,54.3318,54.3799,30900.0
2012-12-18 11:00:00,67.79,67.93,67.79,67.92,33900.0,54.3799,54.4922,54.3799,54.4842,33900.0
2012-12-18 11:10:00,67.93,68.14,67.92,68.14,42700.0,54.4922,54.6607,54.4842,54.6607,42700.0
2012-12-18 11:20:00,68.14,68.15,67.99,67.99,36300.0,54.6607,54.6687,54.5404,54.5404,36300.0
2012-12-18 11:30:00,68.02,68.04,67.96,67.96,24100.0,54.5644,54.5805,54.5163,54.5163,24100.0
2012-12-18 11:40:00,67.95,67.95,67.72,67.89,58600.0,54.5083,54.5083,54.3238,54.4601,58600.0
2012-12-18 11:50:00,67.9,68.03,67.9,68.0,18700.0,54.4682,54.5725,54.4682,54.5484,18700.0
2012-12-18 12:00:00,68.01,68.04,67.98,68.0,26200.0,54.5564,54.5805,54.5323,54.5484,26200.0
2012-12-18 12:10:00,68.0,68.03,67.99,68.03,20400.0,54.5484,54.5725,54.5404,54.5725,20400.0
2012-12-18 12:20:00,68.03,68.08,68.01,68.03,25000.0,54.5725,54.6126,54.5564,54.5725,25000.0
2012-12-18 12:30:00,68.04,68.07,68.02,68.06,49900.0,54.5805,54.6045,54.5644,54.5965,49900.0
2012-12-18 12:40:00,68.08,68.2,68.06,68.18,33500.0,54.6126,54.7088,54.5965,54.6928,33500.0
2012-12-18 12:50:00,68.17,68.21,68.15,68.2,18600.0,54.6848,54.7168,54.6687,54.7088,18600.0
2012-12-18 13:00:00,68.19,68.22,68.15,68.21,19200.0,54.7008,54.7249,54.6687,54.7168,19200.0
2012-12-18 13:10:00,68.22,68.25,68.07,68.12,26000.0,54.7249,54.7489,54.6045,54.6447,26000.0
2012-12-18 13:20:00,68.11,68.21,68.11,68.2,17700.0,54.6366,54.7168,54.6366,54.7088,17700.0
2012-12-18 13:30:00,68.18,68.31,68.15,68.28,20100.0,54.6928,54.7971,54.6687,54.773,20100.0
2012-12-18 13:40:00,68.29,68.34,68.27,68.3,15500.0,54.781,54.8211,54.765,54.789,15500.0
2012-12-18 13:50:00,68.3,68.3,68.21,68.27,11900.0,54.789,54.789,54.7168,54.765,11900.0
2012-12-18 14:00:00,68.27,68.3,68.22,68.28,17900.0,54.765,54.789,54.7249,54.773,17900.0
2012-12-18 14:10:00,68.28,68.38,68.09,68.09,52300.0,54.773,54.8532,54.6206,54.6206,52300.0
2012-12-18 14:20:00,68.08,68.2,68.02,68.15,45500.0,54.6126,54.7088,54.5644,54.6687,45500.0
2012-12-18 14:30:00,68.14,68.22,68.12,68.21,22200.0,54.6607,54.7249,54.6447,54.7168,22200.0
2012-12-18 14:40:00,68.22,68.29,68.14,68.29,24000.0,54.7249,54.781,54.6607,54.781,24000.0
2012-12-18 14:50:00,68.29,68.31,68.23,68.27,22800.0,54.781,54.7971,54.7329,54.765,22800.0
2012-12-18 15:00:00,68.27,68.34,68.22,68.23,36000.0,54.765,54.8211,54.7249,54.7329,36000.0
2012-12-18 15:10:00,68.24,68.3,68.21,68.26,45400.0,54.7409,54.789,54.7168,54.757,45400.0
2012-12-18 15:20:00,68.25,68.29,68.21,68.24,28500.0,54.7489,54.781,54.7168,54.7409,28500.0
2012-12-18 15:30:00,68.24,68.31,68.19,68.31,32900.0,54.7409,54.7971,54.7008,54.7971,32900.0
2012-12-18 15:40:00,68.31,68.37,68.27,68.35,51700.0,54.7971,54.8452,54.765,54.8292,51700.0
2012-12-18 15:50:00,68.35,68.54,68.35,68.52,156200.0,54.8292,54.9816,54.8292,54.9655,156200.0
2012-12-19 09:30:00,68.43,68.63,68.25,68.6,47300.0,54.8933,55.0538,54.7489,55.0297,47300.0
2012-12-19 09:40:00,68.55,68.55,68.04,68.36,24300.0,54.9896,54.9896,54.5805,54.8372,24300.0
2012-12-19 09:50:00,68.35,68.83,68.33,68.78,21100.0,54.8292,55.2142,54.8131,55.1741,21100.0
2012-12-19 10:00:00,68.77,68.94,68.75,68.94,31100.0,55.1661,55.3024,55.15,55.3024,31100.0
2012-12-19 10:10:00,68.93,68.95,68.76,68.76,27500.0,55.2944,55.3105,55.158,55.158,27500.0
2012-12-19 10:20:00,68.76,68.92,68.73,68.88,47300.0,55.158,55.2864,55.134,55.2543,47300.0
2012-12-19 10:30:00,68.91,69.12,68.9,69.11,38300.0,55.2784,55.4468,55.2704,55.4388,38300.0
2012-12-19 10:40:00,69.11,69.12,69.0,69.05,25300.0,55.4388,55.4468,55.3506,55.3907,25300.0
2012-12-19 10:50:00,69.04,69.06,68.91,68.97,21700.0,55.3827,55.3987,55.2784,55.3265,21700.0
2012-12-19 11:00:00,68.97,69.04,68.96,69.03,14600.0,55.3265,55.3827,55.3185,55.3746,14600.0
2012-12-19 11:10:00,69.04,69.09,69.03,69.07,15200.0,55.3827,55.4228,55.3746,55.4067,15200.0
2012-12-19 11:20:00,69.05,69.1,68.93,68.99,16400.0,55.3907,55.4308,55.2944,55.3426,16400.0
2012-12-19 11:30:00,69.0,69.16,69.0,69.11,18300.0,55.3506,55.4789,55.3506,55.4388,18300.0
2012-12-19 11:40:00,69.1,69.17,69.03,69.05,8900.0,55.4308,55.4869,55.3746,55.3907,8900.0
2012-12-19 11:50:00,69.06,69.14,69.06,69.09,14000.0,55.3987,55.4629,55.3987,55.4228,14000.0
2012-12-19 12:00:00,69.11,69.14,69.01,69.07,15800.0,55.4388,55.4629,55.3586,55.4067,15800.0
2012-12-19 12:10:00,69.08,69.12,69.08,69.09,10000.0,55.4147,55.4468,55.4147,55.4228,10000.0
2012-12-19 12:20:00,69.08,69.08,69.0,69.02,8900.0,55.4147,55.4147,55.3506,55.3666,8900.0
2012-12-19 12:30:00,69.03,69.06,69.01,69.05,9900.0,55.3746,55.3987,55.3586,55.3907,9900.0
2012-12-19 12:40:00,69.06,69.14,69.03,69.12,15300.0,55.3987,55.4629,55.3746,55.4468,15300.0
2012-12-19 12:50:00,69.12,69.13,68.99,68.99,11700.0,55.4468,55.4549,55.3426,55.3426,11700.0
2012-12-19 13:00:00,69.0,69.08,68.99,69.08,8300.0,55.3506,55.4147,55.3426,55.4147,8300.0
2012-12-19 13:10:00,69.07,69.1,68.92,68.95,12200.0,55.4067,55.4308,55.2864,55.3105,12200.0
2012-12-19 13:20:00,68.94,69.04,68.94,68.97,10200.0,55.3024,55.3827,55.3024,55.3265,10200.0
2012-12-19 13:30:00,68.96,68.98,68.88,68.88,8300.0,55.3185,55.3345,55.2543,55.2543,8300.0
2012-12-19 13:40:00,68.87,68.92,68.81,68.92,15700.0,55.2463,55.2864,55.1982,55.2864,15700.0
2012-12-19 13:50:00,68.92,68.97,68.9,68.94,10900.0,55.2864,55.3265,55.2704,55.3024,10900.0
2012-12-19 14:00:00,68.94,68.94,68.81,68.87,15400.0,55.3024,55.3024,55.1982,55.2463,15400.0
2012-12-19 14:10:00,68.86,68.92,68.81,68.9,14200.0,55.2383,55.2864,55.1982,55.2704,14200.0
2012-12-19 14:20:00,68.89,68.98,68.89,68.97,12300.0,55.2623,55.3345,55.2623,55.3265,12300.0
2012-12-19 14:30:00,68.96,68.96,68.85,68.88,15700.0,55.3185,55.3185,55.2302,55.2543,15700.0
2012-12-19 14:40:00,68.9,68.91,68.81,68.87,16300.0,55.2704,55.2784,55.1982,55.2463,16300.0
2012-12-19 14:50:00,68.85,68.89,68.78,68.89,18600.0,55.2302,55.2623,55.1741,55.2623,18600.0
2012-12-19 15:00:00,68.89,68.94,68.88,68.93,22000.0,55.2623,55.3024,55.2543,55.2944,22000.0
2012-12-19 15:10:00,68.93,68.99,68.86,68.96,20100.0,55.2944,55.3426,55.2383,55.3185,20100.0
2012-12-19 15:20:00,68.96,69.04,68.95,69.01,21600.0,55.3185,55.3827,55.3105,55.3586,21600.0
2012-12-19 15:30:00,69.03,69.14,69.0,69.05,45800.0,55.3746,55.4629,55.3506,55.3907,45800.0
2012-12-19 15:40:00,69.04,69.05,68.86,68.87,36100.0,55.3827,55.3907,55.2383,55.2463,36100.0
2012-12-19 15:50:00,68.87,68.88,68.64,68.7,104600.0,55.2463,55.2543,55.0618,55.1099,104600.0
2012-12-20 09:30:00,68.5,68.73,68.44,68.69,55600.0,54.9495,55.134,54.9014,55.1019,55600.0
2012-12-20 09:40:00,68.68,68.93,68.68,68.71,29600.0,55.0939,55.2944,55.0939,55.1179,29600.0
2012-12-20 09:50:00,68.72,68.8,68.51,68.51,18400.0,55.126,55.1901,54.9575,54.9575,18400.0
2012-12-20 10:00:00,68.55,68.68,68.54,68.65,21500.0,54.9896,55.0939,54.9816,55.0698,21500.0
2012-12-20 10:10:00,68.65,68.87,68.59,68.86,20900.0,55.0698,55.2463,55.0217,55.2383,20900.0
2012-12-20 10:20:00,68.87,68.93,68.8,68.82,21300.0,55.2463,55.2944,55.1901,55.2062,21300.0
2012-12-20 10:30:00,68.81,68.92,68.78,68.85,14600.0,55.1982,55.2864,55.1741,55.2302,14600.0
2012-12-20 10:40:00,68.85,68.9,68.76,68.84,12500.0,55.2302,55.2704,55.158,55.2222,12500.0
2012-12-20 10:50:00,68.86,68.86,68.76,68.84,11100.0,55.2383,55.2383,55.158,55.2222,11100.0
2012-12-20 11:00:00,68.86,68.96,68.85,68.96,17900.0,55.2383,55.3185,55.2302,55.3185,17900.0
2012-12-20 11:10:00,68.97,69.01,68.91,69.01,19900.0,55.3265,55.3586,55.2784,55.3586,19900.0
2012-12-20 11:20:00,69.0,69.01,68.89,68.9,31900.0,55.3506,55.3586,55.2623,55.2704,31900.0
2012-12-20 11:30:00,68.85,68.91,68.81,68.91,18200.0,55.2302,55.2784,55.1982,55.2784,18200.0
2012-12-20 11:40:00,68.9,68.93,68.84,68.92,13200.0,55.2704,55.2944,55.2222,55.2864,13200.0
2012-12-20 11:50:00,68.93,68.96,68.87,68.91,12100.0,55.2944,55.3185,55.2463,55.2784,12100.0
2012-12-20 12:00:00,68.93,69.03,68.93,68.96,23900.0,55.2944,55.3746,55.2944,55.3185,23900.0
2012-12-20 12:10:00,68.97,68.98,68.87,68.92,14400.0,55.3265,55.3345,55.2463,55.2864,14400.0
2012-12-20 12:20:00,68.91,68.94,68.85,68.91,14800.0,55.2784,55.3024,55.2302,55.2784,14800.0
2012-12-20 12:30:00,68.91,68.91,68.83,68.84,27900.0,55.2784,55.2784,55.2142,55.2222,27900.0
2012-12-20 12:40:00,68.85,68.87,68.82,68.83,16600.0,55.2302,55.2463,55.2062,55.2142,16600.0
2012-12-20 12:50:00,68.83,68.88,68.82,68.86,22500.0,55.2142,55.2543,55.2062,55.2383,22500.0
2012-12-20 13:00:00,68.84,68.94,68.8,68.92,18300.0,55.2222,55.3024,55.1901,55.2864,18300.0
2012-12-20 13:10:00,68.91,68.95,68.83,68.86,19600.0,55.2784,55.3105,55.2142,55.2383,19600.0
2012-12-20 13:20:00,68.87,68.95,68.85,68.93,16400.0,55.2463,55.3105,55.2302,55.2944,16400.0
2012-12-20 13:30:00,68.94,69.03,68.91,68.97,21600.0,55.3024,55.3746,55.2784,55.3265,21600.0
2012-12-20 13:40:00,68.98,69.06,68.93,68.98,52600.0,55.3345,55.3987,55.2944,55.3345,52600.0
2012-12-20 13:50:00,69.0,69.07,68.98,69.02,31400.0,55.3506,55.4067,55.3345,55.3666,31400.0
2012-12-20 14:00:00,69.02,69.02,68.97,68.97,25300.0,55.3666,55.3666,55.3265,55.3265,25300.0
2012-12-20 14:10:00,68.97,69.06,68.94,69.04,34900.0,55.3265,55.3987,55.3024,55.3827,34900.0
2012-12-20 14:20:00,69.03,69.05,68.96,69.05,18600.0,55.3746,55.3907,55.3185,55.3907,18600.0
2012-12-20 14:30:00,69.05,69.11,68.99,69.03,28600.0,55.3907,55.4388,55.3426,55.3746,28600.0
2012-12-20 14:40:00,69.03,69.08,68.98,69.04,27000.0,55.3746,55.4147,55.3345,55.3827,27000.0
2012-12-20 14:50:00,69.06,69.07,68.97,68.99,39800.0,55.3987,55.4067,55.3265,55.3426,39800.0
2012-12-20 15:00:00,68.98,69.02,68.97,69.0,21400.0,55.3345,55.3666,55.3265,55.3506,21400.0
2012-12-20 15:10:00,69.0,69.04,68.93,68.93,38800.0,55.3506,55.3827,55.2944,55.2944,38800.0
2012-12-20 15:20:00,68.93,68.97,68.89,68.96,41200.0,55.2944,55.3265,55.2623,55.3185,41200.0
2012-12-20 15:30:00,68.95,69.04,68.95,69.0,41900.0,55.3105,55.3827,55.3105,55.3506,41900.0
2012-12-20 15:40:00,69.0,69.08,68.76,68.8,117700.0,55.3506,55.4147,55.158,55.1901,117700.0
2012-12-20 15:50:00,68.8,69.0,68.76,68.99,175500.0,55.1901,55.3506,55.158,55.3426,175500.0
2012-12-21 09:30:00,68.08,68.63,68.08,68.59,482400.0,54.6126,55.0538,54.6126,55.0217,482400.0
2012-12-21 09:40:00,68.61,68.9,68.59,68.62,53500.0,55.0377,55.2704,55.0217,55.0457,53500.0
2012-12-21 09:50:00,68.67,68.9,68.64,68.71,22700.0,55.0859,55.2704,55.0618,55.1179,22700.0
2012-12-21 10:00:00,68.72,68.91,68.56,68.57,42400.0,55.126,55.2784,54.9976,55.0056,42400.0
2012-12-21 10:10:00,68.57,68.68,68.52,68.63,24100.0,55.0056,55.0939,54.9655,55.0538,24100.0
2012-12-21 10:20:00,68.63,68.83,68.63,68.81,42300.0,55.0538,55.2142,55.0538,55.1982,42300.0
2012-12-21 10:30:00,68.83,68.86,68.66,68.7,26400.0,55.2142,55.2383,55.0778,55.1099,26400.0
2012-12-21 10:40:00,68.7,68.7,68.56,68.58,17300.0,55.1099,55.1099,54.9976,55.0137,17300.0
2012-12-21 10:50:00,68.56,68.59,68.45,68.5,26400.0,54.9976,55.0217,54.9094,54.9495,26400.0
2012-12-21 11:00:00,68.51,68.54,68.27,68.3,26400.0,54.9575,54.9816,54.765,54.789,26400.0
2012-12-21 11:10:00,68.3,68.39,68.27,68.27,17600.0,54.789,54.8612,54.765,54.765,17600.0
2012-12-21 11:20:00,68.28,68.47,68.28,68.39,30300.0,54.773,54.9254,54.773,54.8612,30300.0
2012-12-21 11:30:00,68.38,68.39,68.12,68.14,28200.0,54.8532,54.8612,54.6447,54.6607,28200.0
2012-12-21 11:40:00,68.15,68.23,68.09,68.23,32500.0,54.6687,54.7329,54.6206,54.7329,32500.0
2012-12-21 11:50:00,68.23,68.58,68.23,68.58,14000.0,54.7329,55.0137,54.7329,55.0137,14000.0
2012-12-21 12:00:00,68.58,68.64,68.35,68.42,18000.0,55.0137,55.0618,54.8292,54.8853,18000.0
2012-12-21 12:10:00,68.43,68.46,68.34,68.45,25000.0,54.8933,54.9174,54.8211,54.9094,25000.0
2012-12-21 12:20:00,68.47,68.49,68.31,68.34,20200.0,54.9254,54.9415,54.7971,54.8211,20200.0
2012-12-21 12:30:00,68.34,68.47,68.34,68.37,21800.0,54.8211,54.9254,54.8211,54.8452,21800.0
2012-12-21 12:40:00,68.38,68.6,68.38,68.59,24100.0,54.8532,55.0297,54.8532,55.0217,24100.0
2012-12-21 12:50:00,68.6,68.73,68.59,68.73,20500.0,55.0297,55.134,55.0217,55.134,20500.0
2012-12-21 13:00:00,68.73,68.79,68.57,68.58,13000.0,55.134,55.1821,55.0056,55.0137,13000.0
2012-12-21 13:10:00,68.58,68.59,68.38,68.42,21400.0,55.0137,55.0217,54.8532,54.8853,21400.0
2012-12-21 13:20:00,68.41,68.63,68.4,68.63,18600.0,54.8773,55.0538,54.8693,55.0538,18600.0
2012-12-21 13:30:00,68.64,68.64,68.53,68.58,20800.0,55.0618,55.0618,54.9735,55.0137,20800.0
2012-12-21 13:40:00,68.58,68.67,68.56,68.58,15300.0,55.0137,55.0859,54.9976,55.0137,15300.0
2012-12-21 13:50:00,68.59,68.68,68.59,68.67,14700.0,55.0217,55.0939,55.0217,55.0859,14700.0
2012-12-21 14:00:00,68.68,68.76,68.56,68.59,29000.0,55.0939,55.158,54.9976,55.0217,29000.0
2012-12-21 14:10:00,68.61,68.64,68.56,68.58,22700.0,55.0377,55.0618,54.9976,55.0137,22700.0
2012-12-21 14:20:00,68.58,68.63,68.51,68.51,27100.0,55.0137,55.0538,54.9575,54.9575,27100.0
2012-12-21 14:30:00,68.52,68.67,68.47,68.67,30800.0,54.9655,55.0859,54.9254,55.0859,30800.0
2012-12-21 14:40:00,68.67,68.68,68.56,68.62,24400.0,55.0859,55.0939,54.9976,55.0457,24400.0
2012-12-21 14:50:00,68.62,68.66,68.5,68.51,31800.0,55.0457,55.0778,54.9495,54.9575,31800.0
2012-12-21 15:00:00,68.52,68.6,68.49,68.5,36100.0,54.9655,55.0297,54.9415,54.9495,36100.0
2012-12-21 15:10:00,68.49,68.58,68.41,68.58,42700.0,54.9415,55.0137,54.8773,55.0137,42700.0
2012-12-21 15:20:00,68.59,68.62,68.53,68.58,41900.0,55.0217,55.0457,54.9735,55.0137,41900.0
2012-12-21 15:30:00,68.59,68.82,68.58,68.78,50800.0,55.0217,55.2062,55.0137,55.1741,50800.0
2012-12-21 15:40:00,68.75,68.78,68.56,68.64,67200.0,55.15,55.1741,54.9976,55.0618,67200.0
2012-12-21 15:50:00,68.63,68.67,68.55,68.65,112900.0,55.0538,55.0859,54.9896,55.0698,112900.0
2012-12-24 09:30:00,68.39,68.93,68.39,68.5,68600.0,54.8612,55.2944,54.8612,54.9495,68600.0
2012-12-24 09:40:00,68.5,68.6,68.35,68.53,38100.0,54.9495,55.0297,54.8292,54.9735,38100.0
2012-12-24 09:50:00,68.56,68.6,68.4,68.6,42900.0,54.9976,55.0297,54.8693,55.0297,42900.0
2012-12-24 10:00:00,68.57,68.66,68.55,68.63,41800.0,55.0056,55.0778,54.9896,55.0538,41800.0
2012-12-24 10:10:00,68.62,68.64,68.46,68.47,62000.0,55.0457,55.0618,54.9174,54.9254,62000.0
2012-12-24 10:20:00,68.46,68.49,68.36,68.47,39400.0,54.9174,54.9415,54.8372,54.9254,39400.0
2012-12-24 10:30:00,68.46,68.6,68.43,68.56,41600.0,54.9174,55.0297,54.8933,54.9976,41600.0
2012-12-24 10:40:00,68.56,68.64,68.55,68.59,33800.0,54.9976,55.0618,54.9896,55.0217,33800.0
2012-12-24 10:50:00,68.58,68.64,68.54,68.59,27500.0,55.0137,55.0618,54.9816,55.0217,27500.0
2012-12-24 11:00:00,68.57,68.58,68.27,68.3,51400.0,55.0056,55.0137,54.765,54.789,51400.0
2012-12-24 11:10:00,68.3,68.38,68.2,68.25,52300.0,54.789,54.8532,54.7088,54.7489,52300.0
2012-12-24 11:20:00,68.25,68.32,68.15,68.24,48100.0,54.7489,54.8051,54.6687,54.7409,48100.0
2012-12-24 11:30:00,68.26,68.34,68.17,68.33,74600.0,54.757,54.8211,54.6848,54.8131,74600.0
2012-12-24 11:40:00,68.31,68.6,68.31,68.6,38000.0,54.7971,55.0297,54.7971,55.0297,38000.0
2012-12-24 11:50:00,68.6,68.7,68.55,68.6,30700.0,55.0297,55.1099,54.9896,55.0297,30700.0
2012-12-24 12:00:00,68.61,68.63,68.53,68.63,21500.0,55.0377,55.0538,54.9735,55.0538,21500.0
2012-12-24 12:10:00,68.62,68.64,68.57,68.59,22200.0,55.0457,55.0618,55.0056,55.0217,22200.0
2012-12-24 12:20:00,68.58,68.62,68.51,68.52,24900.0,55.0137,55.0457,54.9575,54.9655,24900.0
2012-12-24 12:30:00,68.54,68.63,68.52,68.59,15600.0,54.9816,55.0538,54.9655,55.0217,15600.0
2012-12-24 12:40:00,68.6,68.64,68.53,68.61,22900.0,55.0297,55.0618,54.9735,55.0377,22900.0
2012-12-24 12:50:00,68.62,68.7,68.62,68.67,46400.0,55.0457,55.1099,55.0457,55.0859,46400.0
2012-12-26 09:30:00,68.7,68.98,68.45,68.74,36900.0,55.1099,55.3345,54.9094,55.142,36900.0
2012-12-26 09:40:00,68.76,68.8,68.62,68.66,32500.0,55.158,55.1901,55.0457,55.0778,32500.0
2012-12-26 09:50:00,68.71,68.82,68.67,68.75,25900.0,55.1179,55.2062,55.0859,55.15,25900.0
2012-12-26 10:00:00,68.78,68.82,68.66,68.66,31100.0,55.1741,55.2062,55.0778,55.0778,31100.0
2012-12-26 10:10:00,68.68,68.75,68.58,68.61,38700.0,55.0939,55.15,55.0137,55.0377,38700.0
2012-12-26 10:20:00,68.63,68.7,68.61,68.61,11500.0,55.0538,55.1099,55.0377,55.0377,11500.0
2012-12-26 10:30:00,68.62,68.67,68.48,68.48,14900.0,55.0457,55.0859,54.9334,54.9334,14900.0
2012-12-26 10:40:00,68.48,68.61,68.48,68.56,45800.0,54.9334,55.0377,54.9334,54.9976,45800.0
2012-12-26 10:50:00,68.56,68.6,68.43,68.49,40100.0,54.9976,55.0297,54.8933,54.9415,40100.0
2012-12-26 11:00:00,68.48,68.52,68.2,68.21,29000.0,54.9334,54.9655,54.7088,54.7168,29000.0
2012-12-26 11:10:00,68.21,68.35,68.18,68.3,24700.0,54.7168,54.8292,54.6928,54.789,24700.0
2012-12-26 11:20:00,68.3,68.35,68.24,68.24,28900.0,54.789,54.8292,54.7409,54.7409,28900.0
2012-12-26 11:30:00,68.21,68.21,68.05,68.1,14400.0,54.7168,54.7168,54.5885,54.6286,14400.0
2012-12-26 11:40:00,68.12,68.17,68.12,68.15,17900.0,54.6447,54.6848,54.6447,54.6687,17900.0
2012-12-26 11:50:00,68.15,68.15,68.09,68.14,14400.0,54.6687,54.6687,54.6206,54.6607,14400.0
2012-12-26 12:00:00,68.15,68.16,68.04,68.08,22100.0,54.6687,54.6767,54.5805,54.6126,22100.0
2012-12-26 12:10:00,68.08,68.13,67.97,68.02,21900.0,54.6126,54.6527,54.5243,54.5644,21900.0
2012-12-26 12:20:00,68.02,68.04,67.99,68.03,8500.0,54.5644,54.5805,54.5404,54.5725,8500.0
2012-12-26 12:30:00,68.02,68.05,68.0,68.04,19700.0,54.5644,54.5885,54.5484,54.5805,19700.0
2012-12-26 12:40:00,68.03,68.03,67.93,67.99,18300.0,54.5725,54.5725,54.4922,54.5404,18300.0
2012-12-26 12:50:00,68.0,68.08,67.96,68.06,34100.0,54.5484,54.6126,54.5163,54.5965,34100.0
2012-12-26 13:00:00,68.06,68.11,68.04,68.08,11400.0,54.5965,54.6366,54.5805,54.6126,11400.0
2012-12-26 13:10:00,68.08,68.14,68.06,68.13,7900.0,54.6126,54.6607,54.5965,54.6527,7900.0
2012-12-26 13:20:00,68.14,68.19,68.12,68.19,9100.0,54.6607,54.7008,54.6447,54.7008,9100.0
2012-12-26 13:30:00,68.19,68.22,68.15,68.2,13400.0,54.7008,54.7249,54.6687,54.7088,13400.0
2012-12-26 13:40:00,68.17,68.22,68.17,68.17,10000.0,54.6848,54.7249,54.6848,54.6848,10000.0
2012-12-26 13:50:00,68.16,68.16,68.05,68.07,14500.0,54.6767,54.6767,54.5885,54.6045,14500.0
2012-12-26 14:00:00,68.07,68.19,68.07,68.17,17600.0,54.6045,54.7008,54.6045,54.6848,17600.0
2012-12-26 14:10:00,68.17,68.18,68.09,68.09,34700.0,54.6848,54.6928,54.6206,54.6206,34700.0
2012-12-26 14:20:00,68.09,68.1,67.99,68.01,29300.0,54.6206,54.6286,54.5404,54.5564,29300.0
2012-12-26 14:30:00,68.0,68.1,67.99,68.1,9100.0,54.5484,54.6286,54.5404,54.6286,9100.0
2012-12-26 14:40:00,68.1,68.1,68.03,68.09,20900.0,54.6286,54.6286,54.5725,54.6206,20900.0
2012-12-26 14:50:00,68.09,68.27,68.07,68.2,34400.0,54.6206,54.765,54.6045,54.7088,34400.0
2012-12-26 15:00:00,68.21,68.25,68.13,68.22,17700.0,54.7168,54.7489,54.6527,54.7249,17700.0
2012-12-26 15:10:00,68.23,68.23,68.11,68.17,27700.0,54.7329,54.7329,54.6366,54.6848,27700.0
2012-12-26 15:20:00,68.16,68.24,68.12,68.18,21500.0,54.6767,54.7409,54.6447,54.6928,21500.0
2012-12-26 15:30:00,68.17,68.2,68.14,68.17,21100.0,54.6848,54.7088,54.6607,54.6848,21100.0
2012-12-26 15:40:00,68.17,68.17,68.0,68.04,27500.0,54.6848,54.6848,54.5484,54.5805,27500.0
2012-12-26 15:50:00,68.04,68.07,67.98,68.02,43100.0,54.5805,54.6045,54.5323,54.5644,43100.0
2012-12-27 09:30:00,68.09,68.2,67.94,68.09,53800.0,54.6206,54.7088,54.5003,54.6206,53800.0
2012-12-27 09:40:00,68.1,68.31,68.1,68.19,35900.0,54.6286,54.7971,54.6286,54.7008,35900.0
2012-12-27 09:50:00,68.2,68.2,67.89,67.89,33800.0,54.7088,54.7088,54.4601,54.4601,33800.0
2012-12-27 10:00:00,67.89,67.96,67.66,67.74,30400.0,54.4601,54.5163,54.2756,54.3398,30400.0
2012-12-27 10:10:00,67.74,67.81,67.23,67.24,36200.0,54.3398,54.396,53.9307,53.9387,36200.0
2012-12-27 10:20:00,67.24,67.29,67.04,67.21,41700.0,53.9387,53.9788,53.7783,53.9147,41700.0
2012-12-27 10:30:00,67.18,67.3,67.14,67.22,27000.0,53.8906,53.9869,53.8585,53.9227,27000.0
2012-12-27 10:40:00,67.19,67.55,67.19,67.48,21700.0,53.8986,54.1874,53.8986,54.1313,21700.0
2012-12-27 10:50:00,67.49,67.5,67.26,67.29,16300.0,54.1393,54.1473,53.9548,53.9788,16300.0
2012-12-27 11:00:00,67.28,67.42,67.19,67.23,16400.0,53.9708,54.0831,53.8986,53.9307,16400.0
2012-12-27 11:10:00,67.23,67.23,67.15,67.21,35200.0,53.9307,53.9307,53.8665,53.9147,35200.0
2012-12-27 11:20:00,67.21,67.39,67.2,67.33,13200.0,53.9147,54.0591,53.9066,54.0109,13200.0
2012-12-27 11:30:00,67.32,67.38,67.28,67.35,47800.0,54.0029,54.051,53.9708,54.027,47800.0
2012-12-27 11:40:00,67.37,67.47,67.37,67.46,15100.0,54.043,54.1232,54.043,54.1152,15100.0
2012-12-27 11:50:00,67.45,67.49,67.4,67.47,13000.0,54.1072,54.1393,54.0671,54.1232,13000.0
2012-12-27 12:00:00,67.48,67.48,67.3,67.35,16300.0,54.1313,54.1313,53.9869,54.027,16300.0
2012-12-27 12:10:00,67.33,67.37,67.06,67.34,63100.0,54.0109,54.043,53.7943,54.0189,63100.0
2012-12-27 12:20:00,67.34,67.37,67.29,67.29,8200.0,54.0189,54.043,53.9788,53.9788,8200.0
2012-12-27 12:30:00,67.29,67.29,67.04,67.13,18500.0,53.9788,53.9788,53.7783,53.8505,18500.0
2012-12-27 12:40:00,67.15,67.23,67.09,67.19,13500.0,53.8665,53.9307,53.8184,53.8986,13500.0
2012-12-27 12:50:00,67.19,67.3,67.19,67.28,10700.0,53.8986,53.9869,53.8986,53.9708,10700.0
2012-12-27 13:00:00,67.33,67.45,67.33,67.43,10500.0,54.0109,54.1072,54.0109,54.0911,10500.0
2012-12-27 13:10:00,67.4,67.42,67.31,67.34,24400.0,54.0671,54.0831,53.9949,54.0189,24400.0
2012-12-27 13:20:00,67.33,67.33,67.15,67.19,15400.0,54.0109,54.0109,53.8665,53.8986,15400.0
2012-12-27 13:30:00,67.19,67.34,67.19,67.29,13900.0,53.8986,54.0189,53.8986,53.9788,13900.0
2012-12-27 13:40:00,67.29,67.31,67.24,67.3,22400.0,53.9788,53.9949,53.9387,53.9869,22400.0
2012-12-27 13:50:00,67.3,67.36,67.26,67.27,15700.0,53.9869,54.035,53.9548,53.9628,15700.0
2012-12-27 14:00:00,67.26,67.29,67.13,67.18,18200.0,53.9548,53.9788,53.8505,53.8906,18200.0
2012-12-27 14:10:00,67.18,67.23,67.12,67.21,18600.0,53.8906,53.9307,53.8425,53.9147,18600.0
2012-12-27 14:20:00,67.23,67.23,67.15,67.16,9200.0,53.9307,53.9307,53.8665,53.8746,9200.0
2012-12-27 14:30:00,67.19,67.24,67.16,67.18,18100.0,53.8986,53.9387,53.8746,53.8906,18100.0
2012-12-27 14:40:00,67.2,67.54,67.16,67.42,43000.0,53.9066,54.1794,53.8746,54.0831,43000.0
2012-12-27 14:50:00,67.41,67.53,67.31,67.42,22000.0,54.0751,54.1714,53.9949,54.0831,22000.0
2012-12-27 15:00:00,67.43,67.59,67.37,67.57,32400.0,54.0911,54.2195,54.043,54.2035,32400.0
2012-12-27 15:10:00,67.56,67.6,67.51,67.58,17600.0,54.1954,54.2275,54.1553,54.2115,17600.0
2012-12-27 15:20:00,67.58,67.69,67.55,67.55,48200.0,54.2115,54.2997,54.1874,54.1874,48200.0
2012-12-27 15:30:00,67.55,67.8,67.54,67.73,41100.0,54.1874,54.388,54.1794,54.3318,41100.0
2012-12-27 15:40:00,67.73,67.87,67.71,67.75,51900.0,54.3318,54.4441,54.3158,54.3478,51900.0
2012-12-27 15:50:00,67.74,67.86,67.67,67.73,109000.0,54.3398,54.4361,54.2837,54.3318,109000.0
2012-12-28 09:30:00,67.22,67.39,67.08,67.08,59100.0,53.9227,54.0591,53.8104,53.8104,59100.0
2012-12-28 09:40:00,67.09,67.15,66.96,67.05,31500.0,53.8184,53.8665,53.7141,53.7863,31500.0
2012-12-28 09:50:00,67.07,67.24,66.97,67.17,40900.0,53.8024,53.9387,53.7221,53.8826,40900.0
2012-12-28 10:00:00,67.21,67.3,66.99,67.03,36700.0,53.9147,53.9869,53.7382,53.7703,36700.0
2012-12-28 10:10:00,67.05,67.24,66.94,67.24,26700.0,53.7863,53.9387,53.6981,53.9387,26700.0
2012-12-28 10:20:00,67.24,67.25,67.09,67.11,26900.0,53.9387,53.9468,53.8184,53.8344,26900.0
2012-12-28 10:30:00,67.11,67.22,67.08,67.2,31400.0,53.8344,53.9227,53.8104,53.9066,31400.0
2012-12-28 10:40:00,67.2,67.59,67.2,67.51,38200.0,53.9066,54.2195,53.9066,54.1553,38200.0
2012-12-28 10:50:00,67.49,67.51,67.33,67.33,20700.0,54.1393,54.1553,54.0109,54.0109,20700.0
2012-12-28 11:00:00,67.35,67.44,67.26,67.26,21500.0,54.027,54.0992,53.9548,53.9548,21500.0
2012-12-28 11:10:00,67.22,67.41,67.2,67.41,23100.0,53.9227,54.0751,53.9066,54.0751,23100.0
2012-12-28 11:20:00,67.42,67.48,67.4,67.4,33100.0,54.0831,54.1313,54.0671,54.0671,33100.0
2012-12-28 11:30:00,67.41,67.5,67.4,67.42,24000.0,54.0751,54.1473,54.0671,54.0831,24000.0
2012-12-28 11:40:00,67.42,67.53,67.39,67.4,18400.0,54.0831,54.1714,54.0591,54.0671,18400.0
2012-12-28 11:50:00,67.4,67.42,67.36,67.4,20300.0,54.0671,54.0831,54.035,54.0671,20300.0
2012-12-28 12:00:00,67.43,67.52,67.43,67.46,12700.0,54.0911,54.1633,54.0911,54.1152,12700.0
2012-12-28 12:10:00,67.46,67.67,67.42,67.65,21800.0,54.1152,54.2837,54.0831,54.2676,21800.0
2012-12-28 12:20:00,67.64,67.68,67.58,67.67,17300.0,54.2596,54.2917,54.2115,54.2837,17300.0
2012-12-28 12:30:00,67.66,67.69,67.64,67.69,12000.0,54.2756,54.2997,54.2596,54.2997,12000.0
2012-12-28 12:40:00,67.68,67.7,67.64,67.7,16400.0,54.2917,54.3077,54.2596,54.3077,16400.0
2012-12-28 12:50:00,67.7,67.7,67.53,67.58,23700.0,54.3077,54.3077,54.1714,54.2115,23700.0
2012-12-28 13:00:00,67.57,67.63,67.55,67.59,14900.0,54.2035,54.2516,54.1874,54.2195,14900.0
2012-12-28 13:10:00,67.6,67.61,67.47,67.53,25700.0,54.2275,54.2355,54.1232,54.1714,25700.0
2012-12-28 13:20:00,67.52,67.54,67.44,67.46,20700.0,54.1633,54.1794,54.0992,54.1152,20700.0
2012-12-28 13:30:00,67.45,67.5,67.43,67.46,11000.0,54.1072,54.1473,54.0911,54.1152,11000.0
2012-12-28 13:40:00,67.45,67.45,67.35,67.38,22100.0,54.1072,54.1072,54.027,54.051,22100.0
2012-12-28 13:50:00,67.38,67.38,67.28,67.37,15700.0,54.051,54.051,53.9708,54.043,15700.0
2012-12-28 14:00:00,67.31,67.32,67.22,67.26,19600.0,53.9949,54.0029,53.9227,53.9548,19600.0
2012-12-28 14:10:00,67.26,67.27,67.18,67.26,15400.0,53.9548,53.9628,53.8906,53.9548,15400.0
2012-12-28 14:20:00,67.26,67.34,67.24,67.26,15700.0,53.9548,54.0189,53.9387,53.9548,15700.0
2012-12-28 14:30:00,67.26,67.29,67.26,67.27,12000.0,53.9548,53.9788,53.9548,53.9628,12000.0
2012-12-28 14:40:00,67.27,67.32,67.24,67.25,23800.0,53.9628,54.0029,53.9387,53.9468,23800.0
2012-12-28 14:50:00,67.27,67.27,67.16,67.18,21500.0,53.9628,53.9628,53.8746,53.8906,21500.0
2012-12-28 15:00:00,67.17,67.21,67.17,67.21,22800.0,53.8826,53.9147,53.8826,53.9147,22800.0
2012-12-28 15:10:00,67.21,67.26,67.07,67.24,34500.0,53.9147,53.9548,53.8024,53.9387,34500.0
2012-12-28 15:20:00,67.24,67.27,67.13,67.13,31600.0,53.9387,53.9628,53.8505,53.8505,31600.0
2012-12-28 15:30:00,67.13,67.24,66.88,66.93,66200.0,53.8505,53.9387,53.6499,53.6901,66200.0
2012-12-28 15:40:00,66.92,67.0,66.76,66.82,74100.0,53.682,53.7462,53.5537,53.6018,74100.0
2012-12-28 15:50:00,66.81,66.88,66.69,66.75,112700.0,53.5938,53.6499,53.4975,53.5457,112700.0
2012-12-31 09:30:00,66.51,66.51,66.25,66.26,55400.0,53.3531,53.3531,53.1446,53.1526,55400.0
2012-12-31 09:40:00,66.32,66.36,65.87,65.94,74500.0,53.2007,53.2328,52.8397,52.8959,74500.0
2012-12-31 09:50:00,65.95,66.27,65.9,66.16,36000.0,52.9039,53.1606,52.8638,53.0724,36000.0
2012-12-31 10:00:00,66.16,66.37,66.04,66.35,33100.0,53.0724,53.2408,52.9761,53.2248,33100.0
2012-12-31 10:10:00,66.34,66.37,66.11,66.13,43000.0,53.2168,53.2408,53.0323,53.0483,43000.0
2012-12-31 10:20:00,66.11,66.28,66.04,66.15,67900.0,53.0323,53.1686,52.9761,53.0644,67900.0
2012-12-31 10:30:00,66.1,66.38,66.09,66.24,43900.0,53.0242,53.2489,53.0162,53.1365,43900.0
2012-12-31 10:40:00,66.24,66.27,65.99,66.05,20500.0,53.1365,53.1606,52.936,52.9841,20500.0
2012-12-31 10:50:00,66.07,66.37,66.07,66.23,64900.0,53.0002,53.2408,53.0002,53.1285,64900.0
2012-12-31 11:00:00,66.25,66.63,66.23,66.41,48400.0,53.1446,53.4494,53.1285,53.2729,48400.0
2012-12-31 11:10:00,66.41,66.57,66.41,66.49,21400.0,53.2729,53.4013,53.2729,53.3371,21400.0
2012-12-31 11:20:00,66.49,66.58,66.44,66.48,26000.0,53.3371,53.4093,53.297,53.3291,26000.0
2012-12-31 11:30:00,66.48,66.61,66.47,66.55,45200.0,53.3291,53.4334,53.3211,53.3852,45200.0
2012-12-31 11:40:00,66.56,66.65,66.52,66.62,25000.0,53.3932,53.4654,53.3612,53.4414,25000.0
2012-12-31 11:50:00,66.61,66.65,66.51,66.63,22000.0,53.4334,53.4654,53.3531,53.4494,22000.0
2012-12-31 12:00:00,66.63,66.74,66.61,66.63,17600.0,53.4494,53.5376,53.4334,53.4494,17600.0
2012-12-31 12:10:00,66.63,66.77,66.62,66.76,14000.0,53.4494,53.5617,53.4414,53.5537,14000.0
2012-12-31 12:20:00,66.76,66.8,66.74,66.8,14400.0,53.5537,53.5858,53.5376,53.5858,14400.0
2012-12-31 12:30:00,66.8,66.89,66.78,66.87,15600.0,53.5858,53.658,53.5697,53.6419,15600.0
2012-12-31 12:40:00,66.85,67.23,66.85,67.2,38800.0,53.6259,53.9307,53.6259,53.9066,38800.0
2012-12-31 12:50:00,67.2,67.24,66.88,66.99,21700.0,53.9066,53.9387,53.6499,53.7382,21700.0
2012-12-31 13:00:00,67.0,67.06,66.87,66.95,15800.0,53.7462,53.7943,53.6419,53.7061,15800.0
2012-12-31 13:10:00,66.95,67.18,66.89,67.01,21000.0,53.7061,53.8906,53.658,53.7542,21000.0
2012-12-31 13:20:00,66.97,67.07,66.93,66.96,14700.0,53.7221,53.8024,53.6901,53.7141,14700.0
2012-12-31 13:30:00,66.97,66.99,66.91,66.92,10600.0,53.7221,53.7382,53.674,53.682,10600.0
2012-12-31 13:40:00,66.94,67.13,66.73,66.76,28900.0,53.6981,53.8505,53.5296,53.5537,28900.0
2012-12-31 13:50:00,66.72,66.8,66.62,66.62,51100.0,53.5216,53.5858,53.4414,53.4414,51100.0
2012-12-31 14:00:00,66.64,66.78,66.6,66.78,19400.0,53.4574,53.5697,53.4253,53.5697,19400.0
2012-12-31 14:10:00,66.77,66.95,66.64,66.91,32900.0,53.5617,53.7061,53.4574,53.674,32900.0
2012-12-31 14:20:00,66.88,67.07,66.88,67.04,18700.0,53.6499,53.8024,53.6499,53.7783,18700.0
2012-12-31 14:30:00,67.07,67.15,67.02,67.06,25200.0,53.8024,53.8665,53.7623,53.7943,25200.0
2012-12-31 14:40:00,67.05,67.35,67.02,67.33,36100.0,53.7863,54.027,53.7623,54.0109,36100.0
2012-12-31 14:50:00,67.3,67.6,67.27,67.55,45100.0,53.9869,54.2275,53.9628,54.1874,45100.0
2012-12-31 15:00:00,67.57,67.71,67.51,67.56,29700.0,54.2035,54.3158,54.1553,54.1954,29700.0
2012-12-31 15:10:00,67.57,67.57,67.37,67.42,26700.0,54.2035,54.2035,54.043,54.0831,26700.0
2012-12-31 15:20:00,67.44,67.51,67.23,67.36,51200.0,54.0992,54.1553,53.9307,54.035,51200.0
2012-12-31 15:30:00,67.39,67.5,67.38,67.47,36000.0,54.0591,54.1473,54.051,54.1232,36000.0
2012-12-31 15:40:00,67.49,67.59,67.42,67.51,72000.0,54.1393,54.2195,54.0831,54.1553,72000.0
2012-12-31 15:50:00,67.51,67.6,67.38,67.58,210000.0,54.1553,54.2275,54.051,54.2115,210000.0
2013-01-02 09:30:00,68.79,68.98,68.58,68.61,91500.0,55.1821,55.3345,55.0137,55.0377,91500.0
2013-01-02 09:40:00,68.63,68.69,68.48,68.6,54900.0,55.0538,55.1019,54.9334,55.0297,54900.0
2013-01-02 09:50:00,68.6,68.64,68.35,68.35,80700.0,55.0297,55.0618,54.8292,54.8292,80700.0
2013-01-02 10:00:00,68.39,68.5,68.14,68.2,161300.0,54.8612,54.9495,54.6607,54.7088,161300.0
2013-01-02 10:10:00,68.2,68.2,67.6,67.6,147400.0,54.7088,54.7088,54.2275,54.2275,147400.0
2013-01-02 10:20:00,67.6,67.97,67.6,67.9,55700.0,54.2275,54.5243,54.2275,54.4682,55700.0
2013-01-02 10:30:00,67.89,67.94,67.67,67.69,49400.0,54.4601,54.5003,54.2837,54.2997,49400.0
2013-01-02 10:40:00,67.7,67.92,67.65,67.88,56400.0,54.3077,54.4842,54.2676,54.4521,56400.0
2013-01-02 10:50:00,67.88,67.94,67.63,67.65,39400.0,54.4521,54.5003,54.2516,54.2676,39400.0
2013-01-02 11:00:00,67.65,67.95,67.65,67.82,38300.0,54.2676,54.5083,54.2676,54.404,38300.0
2013-01-02 11:10:00,67.83,67.96,67.83,67.94,35000.0,54.412,54.5163,54.412,54.5003,35000.0
2013-01-02 11:20:00,67.94,67.97,67.67,67.88,42700.0,54.5003,54.5243,54.2837,54.4521,42700.0
2013-01-02 11:30:00,67.88,67.93,67.76,67.76,22600.0,54.4521,54.4922,54.3559,54.3559,22600.0
2013-01-02 11:40:00,67.76,67.85,67.67,67.68,23900.0,54.3559,54.4281,54.2837,54.2917,23900.0
2013-01-02 11:50:00,67.7,67.74,67.54,67.59,25800.0,54.3077,54.3398,54.1794,54.2195,25800.0
2013-01-02 12:00:00,67.59,67.72,67.57,67.66,28900.0,54.2195,54.3238,54.2035,54.2756,28900.0
2013-01-02 12:10:00,67.67,67.76,67.67,67.74,21800.0,54.2837,54.3559,54.2837,54.3398,21800.0
2013-01-02 12:20:00,67.75,67.8,67.72,67.8,20100.0,54.3478,54.388,54.3238,54.388,20100.0
2013-01-02 12:30:00,67.8,67.92,67.8,67.92,19300.0,54.388,54.4842,54.388,54.4842,19300.0
2013-01-02 12:40:00,67.94,67.96,67.77,67.81,30300.0,54.5003,54.5163,54.3639,54.396,30300.0
2013-01-02 12:50:00,67.85,67.96,67.83,67.95,15600.0,54.4281,54.5163,54.412,54.5083,15600.0
2013-01-02 13:00:00,67.96,68.1,67.95,68.07,16300.0,54.5163,54.6286,54.5083,54.6045,16300.0
2013-01-02 13:10:00,68.06,68.06,67.89,67.95,18900.0,54.5965,54.5965,54.4601,54.5083,18900.0
2013-01-02 13:20:00,67.95,67.97,67.88,67.91,18900.0,54.5083,54.5243,54.4521,54.4762,18900.0
2013-01-02 13:30:00,67.92,68.0,67.88,67.9,28200.0,54.4842,54.5484,54.4521,54.4682,28200.0
2013-01-02 13:40:00,67.9,67.99,67.89,67.99,13400.0,54.4682,54.5404,54.4601,54.5404,13400.0
2013-01-02 13:50:00,67.99,68.03,67.93,67.99,29000.0,54.5404,54.5725,54.4922,54.5404,29000.0
2013-01-02 14:00:00,67.96,67.98,67.8,67.84,27300.0,54.5163,54.5323,54.388,54.42,27300.0
2013-01-02 14:10:00,67.85,67.95,67.83,67.95,26500.0,54.4281,54.5083,54.412,54.5083,26500.0
2013-01-02 14:20:00,67.96,68.01,67.89,67.92,17200.0,54.5163,54.5564,54.4601,54.4842,17200.0
2013-01-02 14:30:00,67.92,67.92,67.7,67.71,26600.0,54.4842,54.4842,54.3077,54.3158,26600.0
2013-01-02 14:40:00,67.72,67.72,67.59,67.66,43800.0,54.3238,54.3238,54.2195,54.2756,43800.0
2013-01-02 14:50:00,67.66,67.69,67.58,67.65,41800.0,54.2756,54.2997,54.2115,54.2676,41800.0
2013-01-02 15:00:00,67.66,67.77,67.66,67.75,50800.0,54.2756,54.3639,54.2756,54.3478,50800.0
2013-01-02 15:10:00,67.76,67.76,67.65,67.7,42300.0,54.3559,54.3559,54.2676,54.3077,42300.0
2013-01-02 15:20:00,67.7,67.81,67.67,67.68,75800.0,54.3077,54.396,54.2837,54.2917,75800.0
2013-01-02 15:30:00,67.68,67.89,67.68,67.89,50500.0,54.2917,54.4601,54.2917,54.4601,50500.0
2013-01-02 15:40:00,67.9,68.04,67.88,67.88,70800.0,54.4682,54.5805,54.4521,54.4521,70800.0
2013-01-02 15:50:00,67.89,68.19,67.87,68.19,203700.0,54.4601,54.7008,54.4441,54.7008,203700.0
2013-01-03 09:30:00,68.33,68.52,68.05,68.46,100600.0,54.8131,54.9655,54.5885,54.9174,100600.0
2013-01-03 09:40:00,68.47,68.5,68.14,68.3,65300.0,54.9254,54.9495,54.6607,54.789,65300.0
2013-01-03 09:50:00,68.3,68.3,68.08,68.26,68800.0,54.789,54.789,54.6126,54.757,68800.0
2013-01-03 10:00:00,68.27,68.3,68.24,68.28,33300.0,54.765,54.789,54.7409,54.773,33300.0
2013-01-03 10:10:00,68.26,68.3,68.18,68.19,37300.0,54.757,54.789,54.6928,54.7008,37300.0
2013-01-03 10:20:00,68.18,68.33,68.15,68.33,34300.0,54.6928,54.8131,54.6687,54.8131,34300.0
2013-01-03 10:30:00,68.37,68.5,68.37,68.45,78800.0,54.8452,54.9495,54.8452,54.9094,78800.0
2013-01-03 10:40:00,68.45,68.52,68.44,68.5,34200.0,54.9094,54.9655,54.9014,54.9495,34200.0
2013-01-03 10:50:00,68.49,68.63,68.49,68.58,31300.0,54.9415,55.0538,54.9415,55.0137,31300.0
2013-01-03 11:00:00,68.59,68.62,68.55,68.6,32000.0,55.0217,55.0457,54.9896,55.0297,32000.0
2013-01-03 11:10:00,68.61,68.65,68.56,68.57,28100.0,55.0377,55.0698,54.9976,55.0056,28100.0
2013-01-03 11:20:00,68.56,68.62,68.54,68.55,34400.0,54.9976,55.0457,54.9816,54.9896,34400.0
2013-01-03 11:30:00,68.55,68.62,68.55,68.57,24600.0,54.9896,55.0457,54.9896,55.0056,24600.0
2013-01-03 11:40:00,68.57,68.59,68.54,68.58,24800.0,55.0056,55.0217,54.9816,55.0137,24800.0
2013-01-03 11:50:00,68.59,68.67,68.59,68.67,19800.0,55.0217,55.0859,55.0217,55.0859,19800.0
2013-01-03 12:00:00,68.67,68.68,68.66,68.67,23500.0,55.0859,55.0939,55.0778,55.0859,23500.0
2013-01-03 12:10:00,68.66,68.71,68.64,68.7,23000.0,55.0778,55.1179,55.0618,55.1099,23000.0
2013-01-03 12:20:00,68.7,68.71,68.68,68.7,17400.0,55.1099,55.1179,55.0939,55.1099,17400.0
2013-01-03 12:30:00,68.7,68.7,68.61,68.63,25500.0,55.1099,55.1099,55.0377,55.0538,25500.0
2013-01-03 12:40:00,68.63,68.63,68.52,68.52,25300.0,55.0538,55.0538,54.9655,54.9655,25300.0
2013-01-03 12:50:00,68.54,68.55,68.49,68.53,25900.0,54.9816,54.9896,54.9415,54.9735,25900.0
2013-01-03 13:00:00,68.53,68.59,68.52,68.58,13000.0,54.9735,55.0217,54.9655,55.0137,13000.0
2013-01-03 13:10:00,68.57,68.57,68.48,68.51,22300.0,55.0056,55.0056,54.9334,54.9575,22300.0
2013-01-03 13:20:00,68.51,68.51,68.43,68.45,15300.0,54.9575,54.9575,54.8933,54.9094,15300.0
2013-01-03 13:30:00,68.45,68.46,68.41,68.43,23500.0,54.9094,54.9174,54.8773,54.8933,23500.0
2013-01-03 13:40:00,68.45,68.48,68.38,68.38,14200.0,54.9094,54.9334,54.8532,54.8532,14200.0
2013-01-03 13:50:00,68.39,68.43,68.39,68.43,8200.0,54.8612,54.8933,54.8612,54.8933,8200.0
2013-01-03 14:00:00,68.41,68.42,68.22,68.27,33800.0,54.8773,54.8853,54.7249,54.765,33800.0
2013-01-03 14:10:00,68.25,68.36,68.18,68.32,22900.0,54.7489,54.8372,54.6928,54.8051,22900.0
2013-01-03 14:20:00,68.32,68.33,68.22,68.29,28500.0,54.8051,54.8131,54.7249,54.781,28500.0
2013-01-03 14:30:00,68.29,68.31,68.16,68.21,27200.0,54.781,54.7971,54.6767,54.7168,27200.0
2013-01-03 14:40:00,68.2,68.36,68.2,68.26,34700.0,54.7088,54.8372,54.7088,54.757,34700.0
2013-01-03 14:50:00,68.26,68.29,68.2,68.2,26300.0,54.757,54.781,54.7088,54.7088,26300.0
2013-01-03 15:00:00,68.2,68.23,68.09,68.11,40600.0,54.7088,54.7329,54.6206,54.6366,40600.0
2013-01-03 15:10:00,68.1,68.18,67.99,68.0,45900.0,54.6286,54.6928,54.5404,54.5484,45900.0
2013-01-03 15:20:00,68.0,68.04,67.91,67.97,45600.0,54.5484,54.5805,54.4762,54.5243,45600.0
2013-01-03 15:30:00,67.99,67.99,67.85,67.91,85900.0,54.5404,54.5404,54.4281,54.4762,85900.0
2013-01-03 15:40:00,67.91,67.97,67.9,67.96,83500.0,54.4762,54.5243,54.4682,54.5163,83500.0
2013-01-03 15:50:00,67.96,68.01,67.84,67.92,202800.0,54.5163,54.5564,54.42,54.4842,202800.0
2013-01-04 09:30:00,68.23,68.38,67.78,67.8,54400.0,54.7329,54.8532,54.3719,54.388,54400.0
2013-01-04 09:40:00,67.8,68.27,67.8,68.17,25400.0,54.388,54.765,54.388,54.6848,25400.0
2013-01-04 09:50:00,68.17,68.39,68.17,68.23,20800.0,54.6848,54.8612,54.6848,54.7329,20800.0
2013-01-04 10:00:00,68.25,68.32,68.17,68.31,32700.0,54.7489,54.8051,54.6848,54.7971,32700.0
2013-01-04 10:10:00,68.31,68.34,68.1,68.23,28300.0,54.7971,54.8211,54.6286,54.7329,28300.0
2013-01-04 10:20:00,68.24,68.3,68.22,68.22,29300.0,54.7409,54.789,54.7249,54.7249,29300.0
2013-01-04 10:30:00,68.23,68.23,68.07,68.08,27200.0,54.7329,54.7329,54.6045,54.6126,27200.0
2013-01-04 10:40:00,68.09,68.1,67.91,68.03,42000.0,54.6206,54.6286,54.4762,54.5725,42000.0
2013-01-04 10:50:00,68.05,68.07,67.99,68.01,19100.0,54.5885,54.6045,54.5404,54.5564,19100.0
2013-01-04 11:00:00,67.99,68.03,67.95,67.95,35800.0,54.5404,54.5725,54.5083,54.5083,35800.0
2013-01-04 11:10:00,67.95,68.01,67.93,67.97,36300.0,54.5083,54.5564,54.4922,54.5243,36300.0
2013-01-04 11:20:00,67.99,68.06,67.97,68.06,34600.0,54.5404,54.5965,54.5243,54.5965,34600.0
2013-01-04 11:30:00,68.07,68.23,68.07,68.23,27600.0,54.6045,54.7329,54.6045,54.7329,27600.0
2013-01-04 11:40:00,68.23,68.3,68.23,68.27,19300.0,54.7329,54.789,54.7329,54.765,19300.0
2013-01-04 11:50:00,68.26,68.32,68.15,68.15,23300.0,54.757,54.8051,54.6687,54.6687,23300.0
2013-01-04 12:00:00,68.17,68.34,68.16,68.34,13900.0,54.6848,54.8211,54.6767,54.8211,13900.0
2013-01-04 12:10:00,68.33,68.38,68.33,68.35,11500.0,54.8131,54.8532,54.8131,54.8292,11500.0
2013-01-04 12:20:00,68.35,68.4,68.31,68.4,15500.0,54.8292,54.8693,54.7971,54.8693,15500.0
2013-01-04 12:30:00,68.37,68.41,68.33,68.41,10600.0,54.8452,54.8773,54.8131,54.8773,10600.0
2013-01-04 12:40:00,68.41,68.45,68.39,68.44,9800.0,54.8773,54.9094,54.8612,54.9014,9800.0
2013-01-04 12:50:00,68.43,68.44,68.37,68.38,13500.0,54.8933,54.9014,54.8452,54.8532,13500.0
2013-01-04 13:00:00,68.37,68.41,68.34,68.41,12600.0,54.8452,54.8773,54.8211,54.8773,12600.0
2013-01-04 13:10:00,68.4,68.48,68.4,68.48,10800.0,54.8693,54.9334,54.8693,54.9334,10800.0
2013-01-04 13:20:00,68.48,68.57,68.43,68.57,16900.0,54.9334,55.0056,54.8933,55.0056,16900.0
2013-01-04 13:30:00,68.55,68.6,68.53,68.58,19700.0,54.9896,55.0297,54.9735,55.0137,19700.0
2013-01-04 13:40:00,68.58,68.62,68.54,68.57,15400.0,55.0137,55.0457,54.9816,55.0056,15400.0
2013-01-04 13:50:00,68.56,68.58,68.51,68.57,19800.0,54.9976,55.0137,54.9575,55.0056,19800.0
2013-01-04 14:00:00,68.58,68.6,68.47,68.55,27500.0,55.0137,55.0297,54.9254,54.9896,27500.0
2013-01-04 14:10:00,68.54,68.57,68.48,68.52,18600.0,54.9816,55.0056,54.9334,54.9655,18600.0
2013-01-04 14:20:00,68.52,68.65,68.52,68.6,15100.0,54.9655,55.0698,54.9655,55.0297,15100.0
2013-01-04 14:30:00,68.61,68.64,68.56,68.58,13500.0,55.0377,55.0618,54.9976,55.0137,13500.0
2013-01-04 14:40:00,68.58,68.62,68.55,68.58,11900.0,55.0137,55.0457,54.9896,55.0137,11900.0
2013-01-04 14:50:00,68.58,68.64,68.57,68.59,20500.0,55.0137,55.0618,55.0056,55.0217,20500.0
2013-01-04 15:00:00,68.6,68.64,68.56,68.57,22900.0,55.0297,55.0618,54.9976,55.0056,22900.0
2013-01-04 15:10:00,68.6,68.6,68.47,68.47,32400.0,55.0297,55.0297,54.9254,54.9254,32400.0
2013-01-04 15:20:00,68.47,68.69,68.47,68.64,48900.0,54.9254,55.1019,54.9254,55.0618,48900.0
2013-01-04 15:30:00,68.65,68.7,68.61,68.67,36500.0,55.0698,55.1099,55.0377,55.0859,36500.0
2013-01-04 15:40:00,68.66,68.74,68.65,68.72,64800.0,55.0778,55.142,55.0698,55.126,64800.0
2013-01-04 15:50:00,68.72,68.79,68.65,68.77,190500.0,55.126,55.1821,55.0698,55.1661,190500.0
2013-01-07 09:30:00,69.09,69.61,68.95,69.3,140900.0,55.4228,55.8399,55.3105,55.5912,140900.0
2013-01-07 09:40:00,69.31,69.35,68.23,68.37,131800.0,55.5992,55.6313,54.7329,54.8452,131800.0
2013-01-07 09:50:00,68.37,68.48,68.04,68.37,52400.0,54.8452,54.9334,54.5805,54.8452,52400.0
2013-01-07 10:00:00,68.41,68.72,68.35,68.69,57500.0,54.8773,55.126,54.8292,55.1019,57500.0
2013-01-07 10:10:00,68.69,68.91,68.64,68.91,96700.0,55.1019,55.2784,55.0618,55.2784,96700.0
2013-01-07 10:20:00,68.91,69.08,68.9,68.96,63800.0,55.2784,55.4147,55.2704,55.3185,63800.0
2013-01-07 10:30:00,68.94,69.09,68.86,69.09,35400.0,55.3024,55.4228,55.2383,55.4228,35400.0
2013-01-07 10:40:00,69.09,69.15,69.05,69.14,26000.0,55.4228,55.4709,55.3907,55.4629,26000.0
2013-01-07 10:50:00,69.15,69.19,69.01,69.1,26400.0,55.4709,55.503,55.3586,55.4308,26400.0
2013-01-07 11:00:00,69.1,69.1,68.92,68.92,18900.0,55.4308,55.4308,55.2864,55.2864,18900.0
2013-01-07 11:10:00,68.92,68.92,68.75,68.77,29800.0,55.2864,55.2864,55.15,55.1661,29800.0
2013-01-07 11:20:00,68.76,68.8,68.72,68.73,16000.0,55.158,55.1901,55.126,55.134,16000.0
2013-01-07 11:30:00,68.73,68.74,68.46,68.47,21100.0,55.134,55.142,54.9174,54.9254,21100.0
2013-01-07 11:40:00,68.47,68.6,68.46,68.54,25300.0,54.9254,55.0297,54.9174,54.9816,25300.0
2013-01-07 11:50:00,68.54,68.62,68.54,68.57,16500.0,54.9816,55.0457,54.9816,55.0056,16500.0
2013-01-07 12:00:00,68.57,68.67,68.54,68.65,18800.0,55.0056,55.0859,54.9816,55.0698,18800.0
2013-01-07 12:10:00,68.64,68.65,68.5,68.5,13700.0,55.0618,55.0698,54.9495,54.9495,13700.0
2013-01-07 12:20:00,68.5,68.51,68.39,68.48,20700.0,54.9495,54.9575,54.8612,54.9334,20700.0
2013-01-07 12:30:00,68.47,68.61,68.47,68.51,19600.0,54.9254,55.0377,54.9254,54.9575,19600.0
2013-01-07 12:40:00,68.49,68.51,68.45,68.47,13900.0,54.9415,54.9575,54.9094,54.9254,13900.0
2013-01-07 12:50:00,68.48,68.49,68.31,68.31,20900.0,54.9334,54.9415,54.7971,54.7971,20900.0
2013-01-07 13:00:00,68.32,68.39,68.31,68.37,20900.0,54.8051,54.8612,54.7971,54.8452,20900.0
2013-01-07 13:10:00,68.37,68.37,68.27,68.32,25600.0,54.8452,54.8452,54.765,54.8051,25600.0
2013-01-07 13:20:00,68.33,68.55,68.33,68.55,20400.0,54.8131,54.9896,54.8131,54.9896,20400.0
2013-01-07 13:30:00,68.55,68.6,68.53,68.54,14200.0,54.9896,55.0297,54.9735,54.9816,14200.0
2013-01-07 13:40:00,68.54,68.59,68.51,68.53,9800.0,54.9816,55.0217,54.9575,54.9735,9800.0
2013-01-07 13:50:00,68.53,68.61,68.53,68.58,18000.0,54.9735,55.0377,54.9735,55.0137,18000.0
2013-01-07 14:00:00,68.59,68.64,68.58,68.63,16600.0,55.0217,55.0618,55.0137,55.0538,16600.0
2013-01-07 14:10:00,68.63,68.68,68.6,68.61,28100.0,55.0538,55.0939,55.0297,55.0377,28100.0
2013-01-07 14:20:00,68.6,68.6,68.52,68.57,22800.0,55.0297,55.0297,54.9655,55.0056,22800.0
2013-01-07 14:30:00,68.57,68.69,68.57,68.67,22400.0,55.0056,55.1019,55.0056,55.0859,22400.0
2013-01-07 14:40:00,68.67,68.71,68.66,68.66,17200.0,55.0859,55.1179,55.0778,55.0778,17200.0
2013-01-07 14:50:00,68.67,68.76,68.66,68.75,28800.0,55.0859,55.158,55.0778,55.15,28800.0
2013-01-07 15:00:00,68.74,68.75,68.7,68.75,20500.0,55.142,55.15,55.1099,55.15,20500.0
2013-01-07 15:10:00,68.75,68.77,68.72,68.73,25700.0,55.15,55.1661,55.126,55.134,25700.0
2013-01-07 15:20:00,68.73,68.79,68.7,68.75,35600.0,55.134,55.1821,55.1099,55.15,35600.0
2013-01-07 15:30:00,68.76,68.8,68.71,68.72,34700.0,55.158,55.1901,55.1179,55.126,34700.0
2013-01-07 15:40:00,68.72,68.75,68.6,68.62,47500.0,55.126,55.15,55.0297,55.0457,47500.0
2013-01-07 15:50:00,68.63,68.73,68.63,68.67,101700.0,55.0538,55.134,55.0538,55.0859,101700.0
2013-01-08 09:30:00,67.5,68.64,67.5,68.5,123800.0,54.1473,55.0618,54.1473,54.9495,123800.0
2013-01-08 09:40:00,68.51,68.51,68.17,68.28,79300.0,54.9575,54.9575,54.6848,54.773,79300.0
2013-01-08 09:50:00,68.29,68.38,68.1,68.1,59100.0,54.781,54.8532,54.6286,54.6286,59100.0
2013-01-08 10:00:00,68.1,68.13,67.95,68.13,37900.0,54.6286,54.6527,54.5083,54.6527,37900.0
2013-01-08 10:10:00,68.13,68.13,67.85,67.85,25900.0,54.6527,54.6527,54.4281,54.4281,25900.0
2013-01-08 10:20:00,67.85,67.86,67.7,67.82,43200.0,54.4281,54.4361,54.3077,54.404,43200.0
2013-01-08 10:30:00,67.8,67.93,67.73,67.73,34600.0,54.388,54.4922,54.3318,54.3318,34600.0
2013-01-08 10:40:00,67.73,67.8,67.68,67.76,25300.0,54.3318,54.388,54.2917,54.3559,25300.0
2013-01-08 10:50:00,67.78,67.79,67.7,67.72,31300.0,54.3719,54.3799,54.3077,54.3238,31300.0
2013-01-08 11:00:00,67.72,67.77,67.62,67.65,50200.0,54.3238,54.3639,54.2436,54.2676,50200.0
2013-01-08 11:10:00,67.64,67.67,67.58,67.6,41100.0,54.2596,54.2837,54.2115,54.2275,41100.0
2013-01-08 11:20:00,67.59,67.6,67.43,67.53,36500.0,54.2195,54.2275,54.0911,54.1714,36500.0
2013-01-08 11:30:00,67.53,67.56,67.44,67.56,29200.0,54.1714,54.1954,54.0992,54.1954,29200.0
2013-01-08 11:40:00,67.55,67.55,67.4,67.42,27700.0,54.1874,54.1874,54.0671,54.0831,27700.0
2013-01-08 11:50:00,67.4,67.45,67.31,67.45,28600.0,54.0671,54.1072,53.9949,54.1072,28600.0
2013-01-08 12:00:00,67.45,67.53,67.41,67.48,37000.0,54.1072,54.1714,54.0751,54.1313,37000.0
2013-01-08 12:10:00,67.46,67.53,67.46,67.47,26500.0,54.1152,54.1714,54.1152,54.1232,26500.0
2013-01-08 12:20:00,67.46,67.54,67.45,67.46,45800.0,54.1152,54.1794,54.1072,54.1152,45800.0
2013-01-08 12:30:00,67.45,67.46,67.25,67.26,38700.0,54.1072,54.1152,53.9468,53.9548,38700.0
2013-01-08 12:40:00,67.27,67.31,67.24,67.24,37600.0,53.9628,53.9949,53.9387,53.9387,37600.0
2013-01-08 12:50:00,67.25,67.26,67.08,67.15,32100.0,53.9468,53.9548,53.8104,53.8665,32100.0
2013-01-08 13:00:00,67.14,67.24,67.12,67.18,29500.0,53.8585,53.9387,53.8425,53.8906,29500.0
2013-01-08 13:10:00,67.17,67.17,67.09,67.12,34300.0,53.8826,53.8826,53.8184,53.8425,34300.0
2013-01-08 13:20:00,67.11,67.12,67.08,67.11,17000.0,53.8344,53.8425,53.8104,53.8344,17000.0
2013-01-08 13:30:00,67.1,67.12,67.0,67.0,35700.0,53.8264,53.8425,53.7462,53.7462,35700.0
2013-01-08 13:40:00,67.01,67.1,66.99,67.05,29700.0,53.7542,53.8264,53.7382,53.7863,29700.0
2013-01-08 13:50:00,67.07,67.15,67.06,67.11,34000.0,53.8024,53.8665,53.7943,53.8344,34000.0
2013-01-08 14:00:00,67.11,67.2,67.11,67.16,47800.0,53.8344,53.9066,53.8344,53.8746,47800.0
2013-01-08 14:10:00,67.17,67.24,67.17,67.21,25500.0,53.8826,53.9387,53.8826,53.9147,25500.0
2013-01-08 14:20:00,67.21,67.33,67.17,67.31,26100.0,53.9147,54.0109,53.8826,53.9949,26100.0
2013-01-08 14:30:00,67.32,67.33,67.17,67.17,18400.0,54.0029,54.0109,53.8826,53.8826,18400.0
2013-01-08 14:40:00,67.17,67.24,67.17,67.23,20600.0,53.8826,53.9387,53.8826,53.9307,20600.0
2013-01-08 14:50:00,67.22,67.23,67.03,67.03,27100.0,53.9227,53.9307,53.7703,53.7703,27100.0
2013-01-08 15:00:00,67.04,67.21,67.04,67.21,34100.0,53.7783,53.9147,53.7783,53.9147,34100.0
2013-01-08 15:10:00,67.22,67.23,67.15,67.19,27300.0,53.9227,53.9307,53.8665,53.8986,27300.0
2013-01-08 15:20:00,67.19,67.26,67.18,67.25,38200.0,53.8986,53.9548,53.8906,53.9468,38200.0
2013-01-08 15:30:00,67.25,67.26,67.16,67.2,50100.0,53.9468,53.9548,53.8746,53.9066,50100.0
2013-01-08 15:40:00,67.18,67.2,67.14,67.18,48400.0,53.8906,53.9066,53.8585,53.8906,48400.0
2013-01-08 15:50:00,67.18,67.34,67.18,67.33,86100.0,53.8906,54.0189,53.8906,54.0109,86100.0
2013-01-09 09:30:00,67.41,67.47,67.13,67.16,66800.0,54.0751,54.1232,53.8505,53.8746,66800.0
2013-01-09 09:40:00,67.19,67.28,67.13,67.13,49700.0,53.8986,53.9708,53.8505,53.8505,49700.0
2013-01-09 09:50:00,67.16,67.42,67.1,67.4,55900.0,53.8746,54.0831,53.8264,54.0671,55900.0
2013-01-09 10:00:00,67.39,67.56,67.37,67.47,50400.0,54.0591,54.1954,54.043,54.1232,50400.0
2013-01-09 10:10:00,67.46,67.56,67.46,67.47,57900.0,54.1152,54.1954,54.1152,54.1232,57900.0
2013-01-09 10:20:00,67.48,67.69,67.47,67.58,55400.0,54.1313,54.2997,54.1232,54.2115,55400.0
2013-01-09 10:30:00,67.58,67.63,67.48,67.62,27800.0,54.2115,54.2516,54.1313,54.2436,27800.0
2013-01-09 10:40:00,67.62,67.7,67.58,67.6,24900.0,54.2436,54.3077,54.2115,54.2275,24900.0
2013-01-09 10:50:00,67.59,67.68,67.59,67.62,19500.0,54.2195,54.2917,54.2195,54.2436,19500.0
2013-01-09 11:00:00,67.61,67.64,67.55,67.62,20200.0,54.2355,54.2596,54.1874,54.2436,20200.0
2013-01-09 11:10:00,67.62,67.67,67.62,67.66,20900.0,54.2436,54.2837,54.2436,54.2756,20900.0
2013-01-09 11:20:00,67.67,67.8,67.65,67.77,38800.0,54.2837,54.388,54.2676,54.3639,38800.0
2013-01-09 11:30:00,67.77,67.8,67.7,67.72,21700.0,54.3639,54.388,54.3077,54.3238,21700.0
2013-01-09 11:40:00,67.71,67.73,67.66,67.67,20200.0,54.3158,54.3318,54.2756,54.2837,20200.0
2013-01-09 11:50:00,67.68,67.71,67.6,67.66,24800.0,54.2917,54.3158,54.2275,54.2756,24800.0
2013-01-09 12:00:00,67.68,67.72,67.61,67.64,27200.0,54.2917,54.3238,54.2355,54.2596,27200.0
2013-01-09 12:10:00,67.64,67.66,67.52,67.62,18800.0,54.2596,54.2756,54.1633,54.2436,18800.0
2013-01-09 12:20:00,67.62,67.68,67.61,67.66,24600.0,54.2436,54.2917,54.2355,54.2756,24600.0
2013-01-09 12:30:00,67.67,67.67,67.55,67.63,19600.0,54.2837,54.2837,54.1874,54.2516,19600.0
2013-01-09 12:40:00,67.64,67.66,67.51,67.64,25200.0,54.2596,54.2756,54.1553,54.2596,25200.0
2013-01-09 12:50:00,67.64,67.7,67.52,67.7,22400.0,54.2596,54.3077,54.1633,54.3077,22400.0
2013-01-09 13:00:00,67.71,67.72,67.6,67.62,26500.0,54.3158,54.3238,54.2275,54.2436,26500.0
2013-01-09 13:10:00,67.62,67.64,67.46,67.48,43000.0,54.2436,54.2596,54.1152,54.1313,43000.0
2013-01-09 13:20:00,67.49,67.5,67.44,67.45,15300.0,54.1393,54.1473,54.0992,54.1072,15300.0
2013-01-09 13:30:00,67.44,67.47,67.42,67.46,14300.0,54.0992,54.1232,54.0831,54.1152,14300.0
2013-01-09 13:40:00,67.48,67.49,67.4,67.42,24700.0,54.1313,54.1393,54.0671,54.0831,24700.0
2013-01-09 13:50:00,67.43,67.43,67.3,67.33,29700.0,54.0911,54.0911,53.9869,54.0109,29700.0
2013-01-09 14:00:00,67.33,67.37,67.32,67.34,21800.0,54.0109,54.043,54.0029,54.0189,21800.0
2013-01-09 14:10:00,67.34,67.42,67.31,67.38,21500.0,54.0189,54.0831,53.9949,54.051,21500.0
2013-01-09 14:20:00,67.38,67.41,67.3,67.33,43200.0,54.051,54.0751,53.9869,54.0109,43200.0
2013-01-09 14:30:00,67.33,67.36,67.21,67.25,39200.0,54.0109,54.035,53.9147,53.9468,39200.0
2013-01-09 14:40:00,67.25,67.31,67.15,67.25,28800.0,53.9468,53.9949,53.8665,53.9468,28800.0
2013-01-09 14:50:00,67.25,67.31,67.21,67.25,30400.0,53.9468,53.9949,53.9147,53.9468,30400.0
2013-01-09 15:00:00,67.25,67.26,67.12,67.13,55300.0,53.9468,53.9548,53.8425,53.8505,55300.0
2013-01-09 15:10:00,67.14,67.18,67.13,67.15,38000.0,53.8585,53.8906,53.8505,53.8665,38000.0
2013-01-09 15:20:00,67.15,67.2,67.07,67.09,66100.0,53.8665,53.9066,53.8024,53.8184,66100.0
2013-01-09 15:30:00,67.09,67.09,67.01,67.03,82500.0,53.8184,53.8184,53.7542,53.7703,82500.0
2013-01-09 15:40:00,67.04,67.09,67.02,67.07,81200.0,53.7783,53.8184,53.7623,53.8024,81200.0
2013-01-09 15:50:00,67.08,67.15,67.03,67.03,388800.0,53.8104,53.8665,53.7703,53.7703,388800.0
2013-01-10 09:30:00,67.39,67.52,67.14,67.27,45000.0,54.0591,54.1633,53.8585,53.9628,45000.0
2013-01-10 09:40:00,67.25,67.26,67.14,67.23,29000.0,53.9468,53.9548,53.8585,53.9307,29000.0
2013-01-10 09:50:00,67.23,67.24,67.18,67.21,40400.0,53.9307,53.9387,53.8906,53.9147,40400.0
2013-01-10 10:00:00,67.23,67.3,67.16,67.28,43400.0,53.9307,53.9869,53.8746,53.9708,43400.0
2013-01-10 10:10:00,67.29,67.38,67.24,67.29,28700.0,53.9788,54.051,53.9387,53.9788,28700.0
2013-01-10 10:20:00,67.31,67.33,67.19,67.24,32000.0,53.9949,54.0109,53.8986,53.9387,32000.0
2013-01-10 10:30:00,67.25,67.27,67.14,67.23,31300.0,53.9468,53.9628,53.8585,53.9307,31300.0
2013-01-10 10:40:00,67.24,67.3,67.17,67.24,35200.0,53.9387,53.9869,53.8826,53.9387,35200.0
2013-01-10 10:50:00,67.23,67.25,67.17,67.17,21300.0,53.9307,53.9468,53.8826,53.8826,21300.0
2013-01-10 11:00:00,67.16,67.25,67.14,67.2,35500.0,53.8746,53.9468,53.8585,53.9066,35500.0
2013-01-10 11:10:00,67.2,67.25,67.17,67.2,30300.0,53.9066,53.9468,53.8826,53.9066,30300.0
2013-01-10 11:20:00,67.21,67.23,67.18,67.21,20100.0,53.9147,53.9307,53.8906,53.9147,20100.0
2013-01-10 11:30:00,67.21,67.39,67.21,67.34,30700.0,53.9147,54.0591,53.9147,54.0189,30700.0
2013-01-10 11:40:00,67.34,67.41,67.34,67.4,29300.0,54.0189,54.0751,54.0189,54.0671,29300.0
2013-01-10 11:50:00,67.41,67.5,67.41,67.48,25400.0,54.0751,54.1473,54.0751,54.1313,25400.0
2013-01-10 12:00:00,67.47,67.5,67.35,67.36,20900.0,54.1232,54.1473,54.027,54.035,20900.0
2013-01-10 12:10:00,67.37,67.37,67.29,67.33,29800.0,54.043,54.043,53.9788,54.0109,29800.0
2013-01-10 12:20:00,67.34,67.38,67.27,67.32,29500.0,54.0189,54.051,53.9628,54.0029,29500.0
2013-01-10 12:30:00,67.32,67.38,67.31,67.37,17500.0,54.0029,54.051,53.9949,54.043,17500.0
2013-01-10 12:40:00,67.38,67.44,67.31,67.41,40500.0,54.051,54.0992,53.9949,54.0751,40500.0
2013-01-10 12:50:00,67.4,67.43,67.32,67.39,49700.0,54.0671,54.0911,54.0029,54.0591,49700.0
2013-01-10 13:00:00,67.41,67.48,67.37,67.48,28200.0,54.0751,54.1313,54.043,54.1313,28200.0
2013-01-10 13:10:00,67.46,67.48,67.42,67.45,16400.0,54.1152,54.1313,54.0831,54.1072,16400.0
2013-01-10 13:20:00,67.44,67.51,67.44,67.46,19600.0,54.0992,54.1553,54.0992,54.1152,19600.0
2013-01-10 13:30:00,67.47,67.56,67.47,67.55,20600.0,54.1232,54.1954,54.1232,54.1874,20600.0
2013-01-10 13:40:00,67.56,67.63,67.54,67.54,37100.0,54.1954,54.2516,54.1794,54.1794,37100.0
2013-01-10 13:50:00,67.55,67.56,67.5,67.5,23800.0,54.1874,54.1954,54.1473,54.1473,23800.0
2013-01-10 14:00:00,67.49,67.5,67.41,67.42,19800.0,54.1393,54.1473,54.0751,54.0831,19800.0
2013-01-10 14:10:00,67.41,67.5,67.37,67.5,16900.0,54.0751,54.1473,54.043,54.1473,16900.0
2013-01-10 14:20:00,67.5,67.55,67.36,67.41,28800.0,54.1473,54.1874,54.035,54.0751,28800.0
2013-01-10 14:30:00,67.41,67.47,67.37,67.44,37300.0,54.0751,54.1232,54.043,54.0992,37300.0
2013-01-10 14:40:00,67.45,67.46,67.41,67.45,26800.0,54.1072,54.1152,54.0751,54.1072,26800.0
2013-01-10 14:50:00,67.46,67.54,67.44,67.49,29400.0,54.1152,54.1794,54.0992,54.1393,29400.0
2013-01-10 15:00:00,67.49,67.53,67.44,67.45,34200.0,54.1393,54.1714,54.0992,54.1072,34200.0
2013-01-10 15:10:00,67.44,67.58,67.44,67.55,42800.0,54.0992,54.2115,54.0992,54.1874,42800.0
2013-01-10 15:20:00,67.53,67.58,67.48,67.57,32000.0,54.1714,54.2115,54.1313,54.2035,32000.0
2013-01-10 15:30:00,67.57,67.6,67.54,67.58,35000.0,54.2035,54.2275,54.1794,54.2115,35000.0
2013-01-10 15:40:00,67.57,67.65,67.54,67.62,75200.0,54.2035,54.2676,54.1794,54.2436,75200.0
2013-01-10 15:50:00,67.62,67.62,67.37,67.4,381000.0,54.2436,54.2436,54.043,54.0671,381000.0
2013-01-11 09:30:00,67.02,67.6,67.02,67.36,66300.0,53.7623,54.2275,53.7623,54.035,66300.0
2013-01-11 09:40:00,67.39,67.47,67.36,67.42,26500.0,54.0591,54.1232,54.035,54.0831,26500.0
2013-01-11 09:50:00,67.44,67.45,67.33,67.33,27200.0,54.0992,54.1072,54.0109,54.0109,27200.0
2013-01-11 10:00:00,67.33,67.33,67.13,67.25,67900.0,54.0109,54.0109,53.8505,53.9468,67900.0
2013-01-11 10:10:00,67.27,67.28,66.87,66.89,83300.0,53.9628,53.9708,53.6419,53.658,83300.0
2013-01-11 10:20:00,66.88,67.08,66.85,67.01,70400.0,53.6499,53.8104,53.6259,53.7542,70400.0
2013-01-11 10:30:00,67.0,67.04,66.87,66.97,58600.0,53.7462,53.7783,53.6419,53.7221,58600.0
2013-01-11 10:40:00,67.0,67.01,66.9,66.99,45300.0,53.7462,53.7542,53.666,53.7382,45300.0
2013-01-11 10:50:00,66.99,67.03,66.92,66.98,46500.0,53.7382,53.7703,53.682,53.7302,46500.0
2013-01-11 11:00:00,66.99,67.1,66.98,67.01,142600.0,53.7382,53.8264,53.7302,53.7542,142600.0
2013-01-11 11:10:00,67.01,67.04,66.96,67.03,73900.0,53.7542,53.7783,53.7141,53.7703,73900.0
2013-01-11 11:20:00,67.03,67.04,66.95,66.97,85400.0,53.7703,53.7783,53.7061,53.7221,85400.0
2013-01-11 11:30:00,66.97,67.1,66.96,67.1,71200.0,53.7221,53.8264,53.7141,53.8264,71200.0
2013-01-11 11:40:00,67.1,67.2,67.09,67.2,21700.0,53.8264,53.9066,53.8184,53.9066,21700.0
2013-01-11 11:50:00,67.21,67.3,67.2,67.25,96200.0,53.9147,53.9869,53.9066,53.9468,96200.0
2013-01-11 12:00:00,67.26,67.28,67.21,67.22,34700.0,53.9548,53.9708,53.9147,53.9227,34700.0
2013-01-11 12:10:00,67.22,67.24,67.2,67.24,11500.0,53.9227,53.9387,53.9066,53.9387,11500.0
2013-01-11 12:20:00,67.24,67.25,67.18,67.2,12700.0,53.9387,53.9468,53.8906,53.9066,12700.0
2013-01-11 12:30:00,67.22,67.24,67.16,67.22,23600.0,53.9227,53.9387,53.8746,53.9227,23600.0
2013-01-11 12:40:00,67.22,67.28,67.22,67.27,8500.0,53.9227,53.9708,53.9227,53.9628,8500.0
2013-01-11 12:50:00,67.28,67.34,67.24,67.28,39800.0,53.9708,54.0189,53.9387,53.9708,39800.0
2013-01-11 13:00:00,67.28,67.33,67.28,67.32,13000.0,53.9708,54.0109,53.9708,54.0029,13000.0
2013-01-11 13:10:00,67.3,67.33,67.27,67.28,58100.0,53.9869,54.0109,53.9628,53.9708,58100.0
2013-01-11 13:20:00,67.28,67.3,67.25,67.25,16100.0,53.9708,53.9869,53.9468,53.9468,16100.0
2013-01-11 13:30:00,67.24,67.3,67.18,67.2,20900.0,53.9387,53.9869,53.8906,53.9066,20900.0
2013-01-11 13:40:00,67.19,67.19,67.06,67.14,35100.0,53.8986,53.8986,53.7943,53.8585,35100.0
2013-01-11 13:50:00,67.15,67.18,67.1,67.13,13600.0,53.8665,53.8906,53.8264,53.8505,13600.0
2013-01-11 14:00:00,67.12,67.23,67.12,67.17,17100.0,53.8425,53.9307,53.8425,53.8826,17100.0
2013-01-11 14:10:00,67.17,67.2,67.1,67.13,46800.0,53.8826,53.9066,53.8264,53.8505,46800.0
2013-01-11 14:20:00,67.15,67.2,67.11,67.16,26100.0,53.8665,53.9066,53.8344,53.8746,26100.0
2013-01-11 14:30:00,67.14,67.21,67.14,67.18,202500.0,53.8585,53.9147,53.8585,53.8906,202500.0
2013-01-11 14:40:00,67.19,67.22,67.15,67.22,21300.0,53.8986,53.9227,53.8665,53.9227,21300.0
2013-01-11 14:50:00,67.2,67.22,67.16,67.22,22000.0,53.9066,53.9227,53.8746,53.9227,22000.0
2013-01-11 15:00:00,67.21,67.21,67.13,67.19,32100.0,53.9147,53.9147,53.8505,53.8986,32100.0
2013-01-11 15:10:00,67.18,67.2,67.08,67.1,40700.0,53.8906,53.9066,53.8104,53.8264,40700.0
2013-01-11 15:20:00,67.1,67.14,67.08,67.09,49100.0,53.8264,53.8585,53.8104,53.8184,49100.0
2013-01-11 15:30:00,67.09,67.12,67.06,67.08,57600.0,53.8184,53.8425,53.7943,53.8104,57600.0
2013-01-11 15:40:00,67.08,67.09,67.03,67.08,56400.0,53.8104,53.8184,53.7703,53.8104,56400.0
2013-01-11 15:50:00,67.08,67.13,67.0,67.05,168300.0,53.8104,53.8505,53.7462,53.7863,168300.0
2013-01-14 09:30:00,67.1,67.17,66.8,67.16,23400.0,53.8264,53.8826,53.5858,53.8746,23400.0
2013-01-14 09:40:00,67.17,67.17,66.84,66.91,24000.0,53.8826,53.8826,53.6179,53.674,24000.0
2013-01-14 09:50:00,66.95,66.98,66.81,66.92,51700.0,53.7061,53.7302,53.5938,53.682,51700.0
2013-01-14 10:00:00,66.91,67.3,66.88,67.21,42300.0,53.674,53.9869,53.6499,53.9147,42300.0
2013-01-14 10:10:00,67.21,67.32,67.17,67.29,47400.0,53.9147,54.0029,53.8826,53.9788,47400.0
2013-01-14 10:20:00,67.29,67.46,67.28,67.46,40800.0,53.9788,54.1152,53.9708,54.1152,40800.0
2013-01-14 10:30:00,67.47,67.58,67.47,67.55,45700.0,54.1232,54.2115,54.1232,54.1874,45700.0
2013-01-14 10:40:00,67.57,67.62,67.55,67.56,31600.0,54.2035,54.2436,54.1874,54.1954,31600.0
2013-01-14 10:50:00,67.56,67.59,67.45,67.54,34700.0,54.1954,54.2195,54.1072,54.1794,34700.0
2013-01-14 11:00:00,67.54,67.54,67.21,67.21,43500.0,54.1794,54.1794,53.9147,53.9147,43500.0
2013-01-14 11:10:00,67.2,67.21,66.98,67.03,39500.0,53.9066,53.9147,53.7302,53.7703,39500.0
2013-01-14 11:20:00,67.02,67.13,67.02,67.08,15200.0,53.7623,53.8505,53.7623,53.8104,15200.0
2013-01-14 11:30:00,67.09,67.18,67.08,67.1,23300.0,53.8184,53.8906,53.8104,53.8264,23300.0
2013-01-14 11:40:00,67.1,67.11,67.06,67.06,27200.0,53.8264,53.8344,53.7943,53.7943,27200.0
2013-01-14 11:50:00,67.06,67.08,67.01,67.04,21300.0,53.7943,53.8104,53.7542,53.7783,21300.0
2013-01-14 12:00:00,67.04,67.09,67.02,67.04,13800.0,53.7783,53.8184,53.7623,53.7783,13800.0
2013-01-14 12:10:00,67.02,67.15,67.0,67.05,18300.0,53.7623,53.8665,53.7462,53.7863,18300.0
2013-01-14 12:20:00,67.07,67.13,67.02,67.08,24300.0,53.8024,53.8505,53.7623,53.8104,24300.0
2013-01-14 12:30:00,67.09,67.15,67.06,67.07,20800.0,53.8184,53.8665,53.7943,53.8024,20800.0
2013-01-14 12:40:00,67.09,67.12,67.04,67.09,10600.0,53.8184,53.8425,53.7783,53.8184,10600.0
2013-01-14 12:50:00,67.07,67.11,67.07,67.11,5800.0,53.8024,53.8344,53.8024,53.8344,5800.0
2013-01-14 13:00:00,67.11,67.11,67.03,67.03,12400.0,53.8344,53.8344,53.7703,53.7703,12400.0
2013-01-14 13:10:00,67.02,67.11,67.02,67.11,11400.0,53.7623,53.8344,53.7623,53.8344,11400.0
2013-01-14 13:20:00,67.12,67.14,67.05,67.11,12500.0,53.8425,53.8585,53.7863,53.8344,12500.0
2013-01-14 13:30:00,67.11,67.11,67.06,67.07,11300.0,53.8344,53.8344,53.7943,53.8024,11300.0
2013-01-14 13:40:00,67.07,67.1,67.03,67.04,13000.0,53.8024,53.8264,53.7703,53.7783,13000.0
2013-01-14 13:50:00,67.08,67.11,67.07,67.11,16100.0,53.8104,53.8344,53.8024,53.8344,16100.0
2013-01-14 14:00:00,67.11,67.19,67.1,67.12,29500.0,53.8344,53.8986,53.8264,53.8425,29500.0
2013-01-14 14:10:00,67.11,67.17,67.04,67.11,13400.0,53.8344,53.8826,53.7783,53.8344,13400.0
2013-01-14 14:20:00,67.12,67.17,67.0,67.0,46700.0,53.8425,53.8826,53.7462,53.7462,46700.0
2013-01-14 14:30:00,67.01,67.07,67.0,67.04,31900.0,53.7542,53.8024,53.7462,53.7783,31900.0
2013-01-14 14:40:00,67.05,67.14,67.03,67.12,24800.0,53.7863,53.8585,53.7703,53.8425,24800.0
2013-01-14 14:50:00,67.13,67.14,67.04,67.09,29900.0,53.8505,53.8585,53.7783,53.8184,29900.0
2013-01-14 15:00:00,67.09,67.15,67.08,67.15,17400.0,53.8184,53.8665,53.8104,53.8665,17400.0
2013-01-14 15:10:00,67.15,67.15,67.08,67.1,29300.0,53.8665,53.8665,53.8104,53.8264,29300.0
2013-01-14 15:20:00,67.1,67.15,67.06,67.06,31200.0,53.8264,53.8665,53.7943,53.7943,31200.0
2013-01-14 15:30:00,67.07,67.09,67.03,67.05,26100.0,53.8024,53.8184,53.7703,53.7863,26100.0
2013-01-14 15:40:00,67.04,67.07,67.0,67.01,47900.0,53.7783,53.8024,53.7462,53.7542,47900.0
2013-01-14 15:50:00,67.02,67.21,67.01,67.21,139000.0,53.7623,53.9147,53.7542,53.9147,139000.0
2013-01-15 09:30:00,66.83,67.17,66.76,67.13,64700.0,53.6098,53.8826,53.5537,53.8505,64700.0
2013-01-15 09:40:00,67.17,67.2,66.87,66.92,36500.0,53.8826,53.9066,53.6419,53.682,36500.0
2013-01-15 09:50:00,66.92,67.27,66.92,67.17,23400.0,53.682,53.9628,53.682,53.8826,23400.0
2013-01-15 10:00:00,67.18,67.31,67.05,67.1,26500.0,53.8906,53.9949,53.7863,53.8264,26500.0
2013-01-15 10:10:00,67.11,67.19,67.0,67.0,25900.0,53.8344,53.8986,53.7462,53.7462,25900.0
2013-01-15 10:20:00,66.99,67.2,66.99,67.15,24600.0,53.7382,53.9066,53.7382,53.8665,24600.0
2013-01-15 10:30:00,67.15,67.31,67.04,67.29,20500.0,53.8665,53.9949,53.7783,53.9788,20500.0
2013-01-15 10:40:00,67.28,67.39,67.19,67.38,13600.0,53.9708,54.0591,53.8986,54.051,13600.0
2013-01-15 10:50:00,67.37,67.59,67.37,67.58,28900.0,54.043,54.2195,54.043,54.2115,28900.0
2013-01-15 11:00:00,67.6,67.65,67.48,67.52,28400.0,54.2275,54.2676,54.1313,54.1633,28400.0
2013-01-15 11:10:00,67.52,67.52,67.45,67.51,38400.0,54.1633,54.1633,54.1072,54.1553,38400.0
2013-01-15 11:20:00,67.52,67.6,67.5,67.58,17300.0,54.1633,54.2275,54.1473,54.2115,17300.0
2013-01-15 11:30:00,67.59,67.6,67.49,67.52,17300.0,54.2195,54.2275,54.1393,54.1633,17300.0
2013-01-15 11:40:00,67.53,67.57,67.48,67.52,14400.0,54.1714,54.2035,54.1313,54.1633,14400.0
2013-01-15 11:50:00,67.54,67.58,67.5,67.56,68400.0,54.1794,54.2115,54.1473,54.1954,68400.0
2013-01-15 12:00:00,67.56,67.59,67.55,67.56,41200.0,54.1954,54.2195,54.1874,54.1954,41200.0
2013-01-15 12:10:00,67.56,67.58,67.53,67.55,52200.0,54.1954,54.2115,54.1714,54.1874,52200.0
2013-01-15 12:20:00,67.54,67.61,67.53,67.58,22500.0,54.1794,54.2355,54.1714,54.2115,22500.0
2013-01-15 12:30:00,67.57,67.64,67.53,67.57,49400.0,54.2035,54.2596,54.1714,54.2035,49400.0
2013-01-15 12:40:00,67.58,67.6,67.55,67.56,23900.0,54.2115,54.2275,54.1874,54.1954,23900.0
2013-01-15 12:50:00,67.58,67.61,67.57,67.59,34800.0,54.2115,54.2355,54.2035,54.2195,34800.0
2013-01-15 13:00:00,67.59,67.62,67.58,67.58,20500.0,54.2195,54.2436,54.2115,54.2115,20500.0
2013-01-15 13:10:00,67.58,67.61,67.55,67.59,25500.0,54.2115,54.2355,54.1874,54.2195,25500.0
2013-01-15 13:20:00,67.6,67.61,67.56,67.57,20800.0,54.2275,54.2355,54.1954,54.2035,20800.0
2013-01-15 13:30:00,67.58,67.59,67.55,67.57,18400.0,54.2115,54.2195,54.1874,54.2035,18400.0
2013-01-15 13:40:00,67.57,67.57,67.48,67.5,22200.0,54.2035,54.2035,54.1313,54.1473,22200.0
2013-01-15 13:50:00,67.51,67.51,67.41,67.42,27400.0,54.1553,54.1553,54.0751,54.0831,27400.0
2013-01-15 14:00:00,67.43,67.45,67.42,67.45,26900.0,54.0911,54.1072,54.0831,54.1072,26900.0
2013-01-15 14:10:00,67.45,67.49,67.44,67.48,35700.0,54.1072,54.1393,54.0992,54.1313,35700.0
2013-01-15 14:20:00,67.48,67.48,67.42,67.44,31100.0,54.1313,54.1313,54.0831,54.0992,31100.0
2013-01-15 14:30:00,67.44,67.46,67.42,67.46,31800.0,54.0992,54.1152,54.0831,54.1152,31800.0
2013-01-15 14:40:00,67.45,67.55,67.45,67.5,30600.0,54.1072,54.1874,54.1072,54.1473,30600.0
2013-01-15 14:50:00,67.5,67.55,67.44,67.44,29600.0,54.1473,54.1874,54.0992,54.0992,29600.0
2013-01-15 15:00:00,67.44,67.49,67.4,67.46,51100.0,54.0992,54.1393,54.0671,54.1152,51100.0
2013-01-15 15:10:00,67.46,67.53,67.45,67.47,46200.0,54.1152,54.1714,54.1072,54.1232,46200.0
2013-01-15 15:20:00,67.46,67.5,67.45,67.45,39500.0,54.1152,54.1473,54.1072,54.1072,39500.0
2013-01-15 15:30:00,67.46,67.5,67.45,67.49,121700.0,54.1152,54.1473,54.1072,54.1393,121700.0
2013-01-15 15:40:00,67.49,67.57,67.46,67.56,111100.0,54.1393,54.2035,54.1152,54.1954,111100.0
2013-01-15 15:50:00,67.57,67.58,67.47,67.47,191800.0,54.2035,54.2115,54.1232,54.1232,191800.0
2013-01-16 09:30:00,67.07,67.15,66.84,67.08,46100.0,53.8024,53.8665,53.6179,53.8104,46100.0
2013-01-16 09:40:00,67.07,67.15,66.88,67.1,43100.0,53.8024,53.8665,53.6499,53.8264,43100.0
2013-01-16 09:50:00,67.1,67.15,66.9,66.97,45200.0,53.8264,53.8665,53.666,53.7221,45200.0
2013-01-16 10:00:00,66.97,67.08,66.96,66.98,46900.0,53.7221,53.8104,53.7141,53.7302,46900.0
2013-01-16 10:10:00,67.0,67.01,66.92,66.99,24100.0,53.7462,53.7542,53.682,53.7382,24100.0
2013-01-16 10:20:00,66.99,67.0,66.87,66.93,32100.0,53.7382,53.7462,53.6419,53.6901,32100.0
2013-01-16 10:30:00,66.92,66.96,66.74,66.74,100900.0,53.682,53.7141,53.5376,53.5376,100900.0
2013-01-16 10:40:00,66.74,66.87,66.6,66.86,44300.0,53.5376,53.6419,53.4253,53.6339,44300.0
2013-01-16 10:50:00,66.86,66.9,66.74,66.82,27000.0,53.6339,53.666,53.5376,53.6018,27000.0
2013-01-16 11:00:00,66.82,67.01,66.82,67.0,25200.0,53.6018,53.7542,53.6018,53.7462,25200.0
2013-01-16 11:10:00,67.01,67.13,66.96,66.96,51200.0,53.7542,53.8505,53.7141,53.7141,51200.0
2013-01-16 11:20:00,66.94,67.02,66.89,66.89,33000.0,53.6981,53.7623,53.658,53.658,33000.0
2013-01-16 11:30:00,66.89,66.91,66.82,66.87,23800.0,53.658,53.674,53.6018,53.6419,23800.0
2013-01-16 11:40:00,66.87,66.91,66.83,66.85,63700.0,53.6419,53.674,53.6098,53.6259,63700.0
2013-01-16 11:50:00,66.86,66.88,66.81,66.81,21700.0,53.6339,53.6499,53.5938,53.5938,21700.0
2013-01-16 12:00:00,66.83,66.85,66.8,66.82,15700.0,53.6098,53.6259,53.5858,53.6018,15700.0
2013-01-16 12:10:00,66.84,66.89,66.84,66.88,13400.0,53.6179,53.658,53.6179,53.6499,13400.0
2013-01-16 12:20:00,66.87,66.89,66.86,66.87,16600.0,53.6419,53.658,53.6339,53.6419,16600.0
2013-01-16 12:30:00,66.87,66.89,66.84,66.88,19400.0,53.6419,53.658,53.6179,53.6499,19400.0
2013-01-16 12:40:00,66.88,66.88,66.82,66.84,9400.0,53.6499,53.6499,53.6018,53.6179,9400.0
2013-01-16 12:50:00,66.84,66.87,66.84,66.85,13800.0,53.6179,53.6419,53.6179,53.6259,13800.0
2013-01-16 13:00:00,66.85,66.87,66.81,66.85,16800.0,53.6259,53.6419,53.5938,53.6259,16800.0
2013-01-16 13:10:00,66.84,66.87,66.81,66.83,21000.0,53.6179,53.6419,53.5938,53.6098,21000.0
2013-01-16 13:20:00,66.84,66.87,66.79,66.87,14500.0,53.6179,53.6419,53.5777,53.6419,14500.0
2013-01-16 13:30:00,66.87,66.94,66.87,66.9,21100.0,53.6419,53.6981,53.6419,53.666,21100.0
2013-01-16 13:40:00,66.92,66.95,66.89,66.92,23300.0,53.682,53.7061,53.658,53.682,23300.0
2013-01-16 13:50:00,66.93,67.0,66.92,66.97,19200.0,53.6901,53.7462,53.682,53.7221,19200.0
2013-01-16 14:00:00,66.96,67.04,66.96,67.0,38900.0,53.7141,53.7783,53.7141,53.7462,38900.0
2013-01-16 14:10:00,67.0,67.04,66.94,66.98,27800.0,53.7462,53.7783,53.6981,53.7302,27800.0
2013-01-16 14:20:00,66.98,67.01,66.9,66.97,24200.0,53.7302,53.7542,53.666,53.7221,24200.0
2013-01-16 14:30:00,66.98,67.0,66.87,66.89,37600.0,53.7302,53.7462,53.6419,53.658,37600.0
2013-01-16 14:40:00,66.89,66.93,66.85,66.91,25800.0,53.658,53.6901,53.6259,53.674,25800.0
2013-01-16 14:50:00,66.92,66.94,66.84,66.86,33700.0,53.682,53.6981,53.6179,53.6339,33700.0
2013-01-16 15:00:00,66.86,66.89,66.82,66.87,56100.0,53.6339,53.658,53.6018,53.6419,56100.0
2013-01-16 15:10:00,66.86,66.88,66.82,66.85,47000.0,53.6339,53.6499,53.6018,53.6259,47000.0
2013-01-16 15:20:00,66.84,66.88,66.8,66.85,46400.0,53.6179,53.6499,53.5858,53.6259,46400.0
2013-01-16 15:30:00,66.85,66.87,66.81,66.84,82100.0,53.6259,53.6419,53.5938,53.6179,82100.0
2013-01-16 15:40:00,66.84,66.9,66.81,66.85,87500.0,53.6179,53.666,53.5938,53.6259,87500.0
2013-01-16 15:50:00,66.85,66.9,66.8,66.84,182600.0,53.6259,53.666,53.5858,53.6179,182600.0
2013-01-17 09:30:00,66.95,67.12,66.76,67.05,42000.0,53.7061,53.8425,53.5537,53.7863,42000.0
2013-01-17 09:40:00,67.04,67.24,66.96,67.01,56900.0,53.7783,53.9387,53.7141,53.7542,56900.0
2013-01-17 09:50:00,67.04,67.11,66.96,66.99,88400.0,53.7783,53.8344,53.7141,53.7382,88400.0
2013-01-17 10:00:00,66.99,66.99,66.87,66.91,46900.0,53.7382,53.7382,53.6419,53.674,46900.0
2013-01-17 10:10:00,66.9,66.96,66.87,66.89,54600.0,53.666,53.7141,53.6419,53.658,54600.0
2013-01-17 10:20:00,66.88,67.1,66.87,67.1,29900.0,53.6499,53.8264,53.6419,53.8264,29900.0
2013-01-17 10:30:00,67.11,67.34,67.1,67.33,99700.0,53.8344,54.0189,53.8264,54.0109,99700.0
2013-01-17 10:40:00,67.32,67.32,67.05,67.09,74900.0,54.0029,54.0029,53.7863,53.8184,74900.0
2013-01-17 10:50:00,67.09,67.11,66.97,67.0,22800.0,53.8184,53.8344,53.7221,53.7462,22800.0
2013-01-17 11:00:00,66.98,67.02,66.97,67.02,20400.0,53.7302,53.7623,53.7221,53.7623,20400.0
2013-01-17 11:10:00,67.02,67.14,67.02,67.14,19800.0,53.7623,53.8585,53.7623,53.8585,19800.0
2013-01-17 11:20:00,67.14,67.27,67.14,67.26,22000.0,53.8585,53.9628,53.8585,53.9548,22000.0
2013-01-17 11:30:00,67.26,67.26,67.16,67.18,38300.0,53.9548,53.9548,53.8746,53.8906,38300.0
2013-01-17 11:40:00,67.18,67.27,67.18,67.27,21200.0,53.8906,53.9628,53.8906,53.9628,21200.0
2013-01-17 11:50:00,67.28,67.28,67.2,67.21,20700.0,53.9708,53.9708,53.9066,53.9147,20700.0
2013-01-17 12:00:00,67.21,67.24,67.19,67.23,27200.0,53.9147,53.9387,53.8986,53.9307,27200.0
2013-01-17 12:10:00,67.24,67.27,67.2,67.25,21000.0,53.9387,53.9628,53.9066,53.9468,21000.0
2013-01-17 12:20:00,67.25,67.3,67.24,67.26,56700.0,53.9468,53.9869,53.9387,53.9548,56700.0
2013-01-17 12:30:00,67.27,67.31,67.22,67.26,29200.0,53.9628,53.9949,53.9227,53.9548,29200.0
2013-01-17 12:40:00,67.27,67.27,67.22,67.22,21200.0,53.9628,53.9628,53.9227,53.9227,21200.0
2013-01-17 12:50:00,67.22,67.23,67.12,67.13,23900.0,53.9227,53.9307,53.8425,53.8505,23900.0
2013-01-17 13:00:00,67.13,67.22,67.11,67.19,18300.0,53.8505,53.9227,53.8344,53.8986,18300.0
2013-01-17 13:10:00,67.19,67.21,67.17,67.18,18600.0,53.8986,53.9147,53.8826,53.8906,18600.0
2013-01-17 13:20:00,67.18,67.25,67.17,67.24,44000.0,53.8906,53.9468,53.8826,53.9387,44000.0
2013-01-17 13:30:00,67.24,67.25,67.18,67.19,34000.0,53.9387,53.9468,53.8906,53.8986,34000.0
2013-01-17 13:40:00,67.19,67.24,67.18,67.19,23900.0,53.8986,53.9387,53.8906,53.8986,23900.0
2013-01-17 13:50:00,67.19,67.26,67.18,67.24,80100.0,53.8986,53.9548,53.8906,53.9387,80100.0
2013-01-17 14:00:00,67.25,67.3,67.23,67.26,43400.0,53.9468,53.9869,53.9307,53.9548,43400.0
2013-01-17 14:10:00,67.26,67.31,67.21,67.29,42500.0,53.9548,53.9949,53.9147,53.9788,42500.0
2013-01-17 14:20:00,67.29,67.35,67.25,67.28,60700.0,53.9788,54.027,53.9468,53.9708,60700.0
2013-01-17 14:30:00,67.28,67.48,67.27,67.47,27800.0,53.9708,54.1313,53.9628,54.1232,27800.0
2013-01-17 14:40:00,67.47,67.49,67.41,67.45,32500.0,54.1232,54.1393,54.0751,54.1072,32500.0
2013-01-17 14:50:00,67.46,67.5,67.42,67.48,43800.0,54.1152,54.1473,54.0831,54.1313,43800.0
2013-01-17 15:00:00,67.47,67.52,67.47,67.49,27600.0,54.1232,54.1633,54.1232,54.1393,27600.0
2013-01-17 15:10:00,67.49,67.5,67.44,67.44,38000.0,54.1393,54.1473,54.0992,54.0992,38000.0
2013-01-17 15:20:00,67.44,67.5,67.39,67.49,44100.0,54.0992,54.1473,54.0591,54.1393,44100.0
2013-01-17 15:30:00,67.49,67.5,67.42,67.46,50500.0,54.1393,54.1473,54.0831,54.1152,50500.0
2013-01-17 15:40:00,67.46,67.52,67.44,67.46,50600.0,54.1152,54.1633,54.0992,54.1152,50600.0
2013-01-17 15:50:00,67.45,67.45,67.14,67.14,369300.0,54.1072,54.1072,53.8585,53.8585,369300.0
2013-01-18 09:30:00,67.39,67.39,66.9,66.97,241100.0,54.0591,54.0591,53.666,53.7221,241100.0
2013-01-18 09:40:00,66.95,66.98,66.77,66.89,71000.0,53.7061,53.7302,53.5617,53.658,71000.0
2013-01-18 09:50:00,66.89,67.09,66.8,66.98,36800.0,53.658,53.8184,53.5858,53.7302,36800.0
2013-01-18 10:00:00,66.99,67.23,66.96,67.22,36500.0,53.7382,53.9307,53.7141,53.9227,36500.0
2013-01-18 10:10:00,67.2,67.35,67.15,67.33,88400.0,53.9066,54.027,53.8665,54.0109,88400.0
2013-01-18 10:20:00,67.33,67.34,67.26,67.27,58600.0,54.0109,54.0189,53.9548,53.9628,58600.0
2013-01-18 10:30:00,67.27,67.28,67.19,67.19,20900.0,53.9628,53.9708,53.8986,53.8986,20900.0
2013-01-18 10:40:00,67.19,67.19,66.97,67.02,28500.0,53.8986,53.8986,53.7221,53.7623,28500.0
2013-01-18 10:50:00,67.02,67.04,66.97,67.04,79200.0,53.7623,53.7783,53.7221,53.7783,79200.0
2013-01-18 11:00:00,67.04,67.06,66.96,66.98,51400.0,53.7783,53.7943,53.7141,53.7302,51400.0
2013-01-18 11:10:00,66.98,67.01,66.92,66.97,21700.0,53.7302,53.7542,53.682,53.7221,21700.0
2013-01-18 11:20:00,66.97,67.02,66.96,67.0,20800.0,53.7221,53.7623,53.7141,53.7462,20800.0
2013-01-18 11:30:00,67.0,67.08,66.98,67.08,24500.0,53.7462,53.8104,53.7302,53.8104,24500.0
2013-01-18 11:40:00,67.08,67.12,67.02,67.02,28000.0,53.8104,53.8425,53.7623,53.7623,28000.0
2013-01-18 11:50:00,67.02,67.25,67.01,67.24,15700.0,53.7623,53.9468,53.7542,53.9387,15700.0
2013-01-18 12:00:00,67.24,67.39,67.23,67.28,37900.0,53.9387,54.0591,53.9307,53.9708,37900.0
2013-01-18 12:10:00,67.28,67.36,67.19,67.22,28300.0,53.9708,54.035,53.8986,53.9227,28300.0
2013-01-18 12:20:00,67.22,67.38,67.21,67.35,25100.0,53.9227,54.051,53.9147,54.027,25100.0
2013-01-18 12:30:00,67.34,67.38,67.33,67.35,31300.0,54.0189,54.051,54.0109,54.027,31300.0
2013-01-18 12:40:00,67.34,67.37,67.31,67.31,15300.0,54.0189,54.043,53.9949,53.9949,15300.0
2013-01-18 12:50:00,67.31,67.39,67.25,67.31,31100.0,53.9949,54.0591,53.9468,53.9949,31100.0
2013-01-18 13:00:00,67.31,67.41,67.29,67.32,47200.0,53.9949,54.0751,53.9788,54.0029,47200.0
2013-01-18 13:10:00,67.33,67.44,67.32,67.44,10800.0,54.0109,54.0992,54.0029,54.0992,10800.0
2013-01-18 13:20:00,67.44,67.49,67.43,67.47,9400.0,54.0992,54.1393,54.0911,54.1232,9400.0
2013-01-18 13:30:00,67.47,67.47,67.42,67.43,15300.0,54.1232,54.1232,54.0831,54.0911,15300.0
2013-01-18 13:40:00,67.44,67.5,67.44,67.5,12900.0,54.0992,54.1473,54.0992,54.1473,12900.0
2013-01-18 13:50:00,67.51,67.61,67.51,67.54,21500.0,54.1553,54.2355,54.1553,54.1794,21500.0
2013-01-18 14:00:00,67.54,67.59,67.47,67.47,40000.0,54.1794,54.2195,54.1232,54.1232,40000.0
2013-01-18 14:10:00,67.48,67.48,67.45,67.47,9800.0,54.1313,54.1313,54.1072,54.1232,9800.0
2013-01-18 14:20:00,67.47,67.56,67.47,67.56,19800.0,54.1232,54.1954,54.1232,54.1954,19800.0
2013-01-18 14:30:00,67.56,67.58,67.54,67.56,52400.0,54.1954,54.2115,54.1794,54.1954,52400.0
2013-01-18 14:40:00,67.56,67.56,67.45,67.45,22000.0,54.1954,54.1954,54.1072,54.1072,22000.0
2013-01-18 14:50:00,67.45,67.5,67.44,67.49,25900.0,54.1072,54.1473,54.0992,54.1393,25900.0
2013-01-18 15:00:00,67.49,67.51,67.46,67.5,33300.0,54.1393,54.1553,54.1152,54.1473,33300.0
2013-01-18 15:10:00,67.5,67.55,67.48,67.5,34400.0,54.1473,54.1874,54.1313,54.1473,34400.0
2013-01-18 15:20:00,67.51,67.52,67.47,67.52,43800.0,54.1553,54.1633,54.1232,54.1633,43800.0
2013-01-18 15:30:00,67.51,67.57,67.5,67.52,45000.0,54.1553,54.2035,54.1473,54.1633,45000.0
2013-01-18 15:40:00,67.52,67.55,67.46,67.51,61500.0,54.1633,54.1874,54.1152,54.1553,61500.0
2013-01-18 15:50:00,67.51,67.52,67.42,67.47,156000.0,54.1553,54.1633,54.0831,54.1232,156000.0
2013-01-22 09:30:00,67.46,67.92,67.46,67.6,65900.0,54.1152,54.4842,54.1152,54.2275,65900.0
2013-01-22 09:40:00,67.6,67.61,67.47,67.55,68200.0,54.2275,54.2355,54.1232,54.1874,68200.0
2013-01-22 09:50:00,67.55,67.55,67.41,67.46,28200.0,54.1874,54.1874,54.0751,54.1152,28200.0
2013-01-22 10:00:00,67.4,67.59,67.35,67.58,31600.0,54.0671,54.2195,54.027,54.2115,31600.0
2013-01-22 10:10:00,67.58,67.62,67.45,67.55,57400.0,54.2115,54.2436,54.1072,54.1874,57400.0
2013-01-22 10:20:00,67.52,67.6,67.51,67.51,18700.0,54.1633,54.2275,54.1553,54.1553,18700.0
2013-01-22 10:30:00,67.51,67.67,67.51,67.66,47000.0,54.1553,54.2837,54.1553,54.2756,47000.0
2013-01-22 10:40:00,67.66,67.72,67.65,67.72,15700.0,54.2756,54.3238,54.2676,54.3238,15700.0
2013-01-22 10:50:00,67.73,67.77,67.65,67.75,32000.0,54.3318,54.3639,54.2676,54.3478,32000.0
2013-01-22 11:00:00,67.75,67.81,67.74,67.78,36300.0,54.3478,54.396,54.3398,54.3719,36300.0
2013-01-22 11:10:00,67.8,67.9,67.72,67.9,34100.0,54.388,54.4682,54.3238,54.4682,34100.0
2013-01-22 11:20:00,67.9,68.04,67.9,67.99,64700.0,54.4682,54.5805,54.4682,54.5404,64700.0
2013-01-22 11:30:00,67.99,68.02,67.8,67.81,47700.0,54.5404,54.5644,54.388,54.396,47700.0
2013-01-22 11:40:00,67.81,67.86,67.73,67.86,50300.0,54.396,54.4361,54.3318,54.4361,50300.0
2013-01-22 11:50:00,67.85,67.91,67.8,67.91,35300.0,54.4281,54.4762,54.388,54.4762,35300.0
2013-01-22 12:00:00,67.9,68.08,67.9,68.07,40000.0,54.4682,54.6126,54.4682,54.6045,40000.0
2013-01-22 12:10:00,68.06,68.12,68.03,68.03,19100.0,54.5965,54.6447,54.5725,54.5725,19100.0
2013-01-22 12:20:00,68.02,68.1,68.02,68.08,11800.0,54.5644,54.6286,54.5644,54.6126,11800.0
2013-01-22 12:30:00,68.06,68.08,67.99,68.03,24200.0,54.5965,54.6126,54.5404,54.5725,24200.0
2013-01-22 12:40:00,68.03,68.13,68.02,68.02,19400.0,54.5725,54.6527,54.5644,54.5644,19400.0
2013-01-22 12:50:00,68.03,68.12,68.02,68.1,14600.0,54.5725,54.6447,54.5644,54.6286,14600.0
2013-01-22 13:00:00,68.1,68.1,68.05,68.07,35700.0,54.6286,54.6286,54.5885,54.6045,35700.0
2013-01-22 13:10:00,68.06,68.06,68.03,68.05,26200.0,54.5965,54.5965,54.5725,54.5885,26200.0
2013-01-22 13:20:00,68.04,68.11,68.04,68.11,14400.0,54.5805,54.6366,54.5805,54.6366,14400.0
2013-01-22 13:30:00,68.11,68.12,68.08,68.11,10100.0,54.6366,54.6447,54.6126,54.6366,10100.0
2013-01-22 13:40:00,68.11,68.16,68.11,68.15,19900.0,54.6366,54.6767,54.6366,54.6687,19900.0
2013-01-22 13:50:00,68.16,68.21,68.14,68.2,30900.0,54.6767,54.7168,54.6607,54.7088,30900.0
2013-01-22 14:00:00,68.19,68.26,68.12,68.22,29000.0,54.7008,54.757,54.6447,54.7249,29000.0
2013-01-22 14:10:00,68.24,68.26,68.2,68.25,24700.0,54.7409,54.757,54.7088,54.7489,24700.0
2013-01-22 14:20:00,68.23,68.28,68.22,68.22,22900.0,54.7329,54.773,54.7249,54.7249,22900.0
2013-01-22 14:30:00,68.23,68.25,68.16,68.18,32600.0,54.7329,54.7489,54.6767,54.6928,32600.0
2013-01-22 14:40:00,68.18,68.2,68.13,68.19,27400.0,54.6928,54.7088,54.6527,54.7008,27400.0
2013-01-22 14:50:00,68.2,68.23,68.16,68.22,41800.0,54.7088,54.7329,54.6767,54.7249,41800.0
2013-01-22 15:00:00,68.22,68.31,68.13,68.28,56500.0,54.7249,54.7971,54.6527,54.773,56500.0
2013-01-22 15:10:00,68.3,68.43,68.23,68.43,88400.0,54.789,54.8933,54.7329,54.8933,88400.0
2013-01-22 15:20:00,68.43,68.58,68.42,68.54,101600.0,54.8933,55.0137,54.8853,54.9816,101600.0
2013-01-22 15:30:00,68.53,68.59,68.52,68.57,129300.0,54.9735,55.0217,54.9655,55.0056,129300.0
2013-01-22 15:40:00,68.57,68.59,68.35,68.42,123700.0,55.0056,55.0217,54.8292,54.8853,123700.0
2013-01-22 15:50:00,68.42,68.46,68.31,68.34,194700.0,54.8853,54.9174,54.7971,54.8211,194700.0
2013-01-23 09:30:00,67.43,67.94,67.0,67.94,117600.0,54.0911,54.5003,53.7462,54.5003,117600.0
2013-01-23 09:40:00,67.94,68.35,67.8,68.35,106100.0,54.5003,54.8292,54.388,54.8292,106100.0
2013-01-23 09:50:00,68.36,68.58,68.25,68.58,49800.0,54.8372,55.0137,54.7489,55.0137,49800.0
2013-01-23 10:00:00,68.58,68.59,68.36,68.41,224800.0,55.0137,55.0217,54.8372,54.8773,224800.0
2013-01-23 10:10:00,68.39,68.41,68.25,68.26,72500.0,54.8612,54.8773,54.7489,54.757,72500.0
2013-01-23 10:20:00,68.27,68.36,68.19,68.23,124400.0,54.765,54.8372,54.7008,54.7329,124400.0
2013-01-23 10:30:00,68.23,68.25,68.01,68.24,57200.0,54.7329,54.7489,54.5564,54.7409,57200.0
2013-01-23 10:40:00,68.24,68.33,68.24,68.3,38400.0,54.7409,54.8131,54.7409,54.789,38400.0
2013-01-23 10:50:00,68.3,68.36,68.28,68.3,28100.0,54.789,54.8372,54.773,54.789,28100.0
2013-01-23 11:00:00,68.32,68.32,68.29,68.31,33400.0,54.8051,54.8051,54.781,54.7971,33400.0
2013-01-23 11:10:00,68.32,68.41,68.3,68.4,28600.0,54.8051,54.8773,54.789,54.8693,28600.0
2013-01-23 11:20:00,68.4,68.48,68.4,68.46,39800.0,54.8693,54.9334,54.8693,54.9174,39800.0
2013-01-23 11:30:00,68.45,68.62,68.44,68.6,71500.0,54.9094,55.0457,54.9014,55.0297,71500.0
2013-01-23 11:40:00,68.6,68.62,68.49,68.54,33600.0,55.0297,55.0457,54.9415,54.9816,33600.0
2013-01-23 11:50:00,68.54,68.61,68.46,68.5,27100.0,54.9816,55.0377,54.9174,54.9495,27100.0
2013-01-23 12:00:00,68.5,68.6,68.49,68.56,22300.0,54.9495,55.0297,54.9415,54.9976,22300.0
2013-01-23 12:10:00,68.56,68.56,68.49,68.5,48200.0,54.9976,54.9976,54.9415,54.9495,48200.0
2013-01-23 12:20:00,68.5,68.54,68.5,68.51,15600.0,54.9495,54.9816,54.9495,54.9575,15600.0
2013-01-23 12:30:00,68.51,68.52,68.49,68.51,30500.0,54.9575,54.9655,54.9415,54.9575,30500.0
2013-01-23 12:40:00,68.5,68.63,68.5,68.62,20200.0,54.9495,55.0538,54.9495,55.0457,20200.0
2013-01-23 12:50:00,68.61,68.85,68.59,68.85,71600.0,55.0377,55.2302,55.0217,55.2302,71600.0
2013-01-23 13:00:00,68.86,68.87,68.74,68.75,35300.0,55.2383,55.2463,55.142,55.15,35300.0
2013-01-23 13:10:00,68.74,68.75,68.67,68.71,15400.0,55.142,55.15,55.0859,55.1179,15400.0
2013-01-23 13:20:00,68.72,68.82,68.69,68.71,42200.0,55.126,55.2062,55.1019,55.1179,42200.0
2013-01-23 13:30:00,68.71,68.72,68.65,68.65,15500.0,55.1179,55.126,55.0698,55.0698,15500.0
2013-01-23 13:40:00,68.65,68.69,68.64,68.69,20300.0,55.0698,55.1019,55.0618,55.1019,20300.0
2013-01-23 13:50:00,68.69,68.8,68.69,68.8,27500.0,55.1019,55.1901,55.1019,55.1901,27500.0
2013-01-23 14:00:00,68.81,68.83,68.73,68.75,33400.0,55.1982,55.2142,55.134,55.15,33400.0
2013-01-23 14:10:00,68.76,68.81,68.72,68.76,36800.0,55.158,55.1982,55.126,55.158,36800.0
2013-01-23 14:20:00,68.75,68.78,68.71,68.74,24400.0,55.15,55.1741,55.1179,55.142,24400.0
2013-01-23 14:30:00,68.74,68.77,68.64,68.77,24500.0,55.142,55.1661,55.0618,55.1661,24500.0
2013-01-23 14:40:00,68.77,68.79,68.68,68.69,25500.0,55.1661,55.1821,55.0939,55.1019,25500.0
2013-01-23 14:50:00,68.7,68.78,68.69,68.78,28800.0,55.1099,55.1741,55.1019,55.1741,28800.0
2013-01-23 15:00:00,68.78,68.78,68.71,68.77,35100.0,55.1741,55.1741,55.1179,55.1661,35100.0
2013-01-23 15:10:00,68.76,68.78,68.72,68.75,31900.0,55.158,55.1741,55.126,55.15,31900.0
2013-01-23 15:20:00,68.75,68.82,68.75,68.81,39800.0,55.15,55.2062,55.15,55.1982,39800.0
2013-01-23 15:30:00,68.81,68.83,68.77,68.81,68200.0,55.1982,55.2142,55.1661,55.1982,68200.0
2013-01-23 15:40:00,68.8,68.83,68.67,68.69,68000.0,55.1901,55.2142,55.0859,55.1019,68000.0
2013-01-23 15:50:00,68.69,68.75,68.63,68.72,151300.0,55.1019,55.15,55.0538,55.126,151300.0
2013-01-24 09:30:00,68.79,68.9,68.32,68.32,146700.0,55.1821,55.2704,54.8051,54.8051,146700.0
2013-01-24 09:40:00,68.34,68.55,68.23,68.47,81900.0,54.8211,54.9896,54.7329,54.9254,81900.0
2013-01-24 09:50:00,68.51,68.52,68.4,68.51,59900.0,54.9575,54.9655,54.8693,54.9575,59900.0
2013-01-24 10:00:00,68.51,68.86,68.5,68.73,36200.0,54.9575,55.2383,54.9495,55.134,36200.0
2013-01-24 10:10:00,68.74,68.78,68.62,68.62,46000.0,55.142,55.1741,55.0457,55.0457,46000.0
2013-01-24 10:20:00,68.63,68.63,68.35,68.41,66400.0,55.0538,55.0538,54.8292,54.8773,66400.0
2013-01-24 10:30:00,68.43,68.44,68.36,68.39,38300.0,54.8933,54.9014,54.8372,54.8612,38300.0
2013-01-24 10:40:00,68.36,68.42,68.32,68.33,30100.0,54.8372,54.8853,54.8051,54.8131,30100.0
2013-01-24 10:50:00,68.31,68.32,68.26,68.3,50400.0,54.7971,54.8051,54.757,54.789,50400.0
2013-01-24 11:00:00,68.28,68.3,68.11,68.12,52300.0,54.773,54.789,54.6366,54.6447,52300.0
2013-01-24 11:10:00,68.13,68.3,68.13,68.25,91600.0,54.6527,54.789,54.6527,54.7489,91600.0
2013-01-24 11:20:00,68.26,68.28,68.21,68.27,37400.0,54.757,54.773,54.7168,54.765,37400.0
2013-01-24 11:30:00,68.28,68.4,68.27,68.4,35500.0,54.773,54.8693,54.765,54.8693,35500.0
2013-01-24 11:40:00,68.4,68.44,68.3,68.3,44900.0,54.8693,54.9014,54.789,54.789,44900.0
2013-01-24 11:50:00,68.3,68.31,68.24,68.3,26000.0,54.789,54.7971,54.7409,54.789,26000.0
2013-01-24 12:00:00,68.3,68.31,68.26,68.3,24300.0,54.789,54.7971,54.757,54.789,24300.0
2013-01-24 12:10:00,68.29,68.31,68.24,68.28,33000.0,54.781,54.7971,54.7409,54.773,33000.0
2013-01-24 12:20:00,68.29,68.31,68.24,68.25,18300.0,54.781,54.7971,54.7409,54.7489,18300.0
2013-01-24 12:30:00,68.25,68.25,68.17,68.17,10500.0,54.7489,54.7489,54.6848,54.6848,10500.0
2013-01-24 12:40:00,68.13,68.19,68.13,68.19,10900.0,54.6527,54.7008,54.6527,54.7008,10900.0
2013-01-24 12:50:00,68.19,68.21,68.09,68.11,9900.0,54.7008,54.7168,54.6206,54.6366,9900.0
2013-01-24 13:00:00,68.09,68.19,68.09,68.19,15800.0,54.6206,54.7008,54.6206,54.7008,15800.0
2013-01-24 13:10:00,68.18,68.24,68.16,68.24,12100.0,54.6928,54.7409,54.6767,54.7409,12100.0
2013-01-24 13:20:00,68.24,68.3,68.22,68.28,20900.0,54.7409,54.789,54.7249,54.773,20900.0
2013-01-24 13:30:00,68.28,68.28,68.18,68.18,7800.0,54.773,54.773,54.6928,54.6928,7800.0
2013-01-24 13:40:00,68.18,68.18,68.1,68.14,14700.0,54.6928,54.6928,54.6286,54.6607,14700.0
2013-01-24 13:50:00,68.16,68.3,68.16,68.28,27000.0,54.6767,54.789,54.6767,54.773,27000.0
2013-01-24 14:00:00,68.28,68.31,68.26,68.29,30200.0,54.773,54.7971,54.757,54.781,30200.0
2013-01-24 14:10:00,68.28,68.28,68.17,68.17,18900.0,54.773,54.773,54.6848,54.6848,18900.0
2013-01-24 14:20:00,68.16,68.28,68.13,68.28,25600.0,54.6767,54.773,54.6527,54.773,25600.0
2013-01-24 14:30:00,68.28,68.31,68.26,68.27,37500.0,54.773,54.7971,54.757,54.765,37500.0
2013-01-24 14:40:00,68.27,68.34,68.27,68.3,39800.0,54.765,54.8211,54.765,54.789,39800.0
2013-01-24 14:50:00,68.31,68.34,68.25,68.25,31700.0,54.7971,54.8211,54.7489,54.7489,31700.0
2013-01-24 15:00:00,68.26,68.28,68.22,68.24,47500.0,54.757,54.773,54.7249,54.7409,47500.0
2013-01-24 15:10:00,68.24,68.28,68.24,68.24,43600.0,54.7409,54.773,54.7409,54.7409,43600.0
2013-01-24 15:20:00,68.24,68.32,68.22,68.27,51800.0,54.7409,54.8051,54.7249,54.765,51800.0
2013-01-24 15:30:00,68.27,68.37,68.27,68.36,97700.0,54.765,54.8452,54.765,54.8372,97700.0
2013-01-24 15:40:00,68.36,68.37,68.23,68.3,70900.0,54.8372,54.8452,54.7329,54.789,70900.0
2013-01-24 15:50:00,68.29,68.31,68.21,68.22,185100.0,54.781,54.7971,54.7168,54.7249,185100.0
2013-01-25 09:30:00,68.35,68.35,67.84,67.86,55200.0,54.8292,54.8292,54.42,54.4361,55200.0
2013-01-25 09:40:00,67.86,67.9,67.75,67.86,39300.0,54.4361,54.4682,54.3478,54.4361,39300.0
2013-01-25 09:50:00,67.86,67.96,67.84,67.9,21800.0,54.4361,54.5163,54.42,54.4682,21800.0
2013-01-25 10:00:00,67.89,67.89,67.7,67.75,49900.0,54.4601,54.4601,54.3077,54.3478,49900.0
2013-01-25 10:10:00,67.75,67.84,67.73,67.84,37100.0,54.3478,54.42,54.3318,54.42,37100.0
2013-01-25 10:20:00,67.87,67.89,67.77,67.77,28100.0,54.4441,54.4601,54.3639,54.3639,28100.0
2013-01-25 10:30:00,67.77,67.89,67.77,67.87,18100.0,54.3639,54.4601,54.3639,54.4441,18100.0
2013-01-25 10:40:00,67.87,67.93,67.85,67.86,12700.0,54.4441,54.4922,54.4281,54.4361,12700.0
2013-01-25 10:50:00,67.87,67.99,67.86,67.99,23000.0,54.4441,54.5404,54.4361,54.5404,23000.0
2013-01-25 11:00:00,68.0,68.04,67.98,68.0,15000.0,54.5484,54.5805,54.5323,54.5484,15000.0
2013-01-25 11:10:00,68.0,68.03,67.84,67.86,21700.0,54.5484,54.5725,54.42,54.4361,21700.0
2013-01-25 11:20:00,67.86,67.89,67.82,67.84,20600.0,54.4361,54.4601,54.404,54.42,20600.0
2013-01-25 11:30:00,67.84,67.94,67.84,67.9,13400.0,54.42,54.5003,54.42,54.4682,13400.0
2013-01-25 11:40:00,67.9,68.0,67.89,67.96,16500.0,54.4682,54.5484,54.4601,54.5163,16500.0
2013-01-25 11:50:00,67.97,67.98,67.82,67.82,21500.0,54.5243,54.5323,54.404,54.404,21500.0
2013-01-25 12:00:00,67.82,67.83,67.72,67.81,45400.0,54.404,54.412,54.3238,54.396,45400.0
2013-01-25 12:10:00,67.81,67.91,67.73,67.73,41300.0,54.396,54.4762,54.3318,54.3318,41300.0
2013-01-25 12:20:00,67.73,67.81,67.68,67.72,41600.0,54.3318,54.396,54.2917,54.3238,41600.0
2013-01-25 12:30:00,67.73,67.85,67.73,67.84,16000.0,54.3318,54.4281,54.3318,54.42,16000.0
2013-01-25 12:40:00,67.85,67.92,67.84,67.85,17700.0,54.4281,54.4842,54.42,54.4281,17700.0
2013-01-25 12:50:00,67.84,67.93,67.84,67.89,9900.0,54.42,54.4922,54.42,54.4601,9900.0
2013-01-25 13:00:00,67.89,67.94,67.88,67.93,9900.0,54.4601,54.5003,54.4521,54.4922,9900.0
2013-01-25 13:10:00,67.93,67.95,67.85,67.87,14900.0,54.4922,54.5083,54.4281,54.4441,14900.0
2013-01-25 13:20:00,67.86,67.89,67.79,67.79,22300.0,54.4361,54.4601,54.3799,54.3799,22300.0
2013-01-25 13:30:00,67.8,67.87,67.8,67.85,27100.0,54.388,54.4441,54.388,54.4281,27100.0
2013-01-25 13:40:00,67.85,67.86,67.82,67.86,32400.0,54.4281,54.4361,54.404,54.4361,32400.0
2013-01-25 13:50:00,67.86,68.03,67.86,67.99,22700.0,54.4361,54.5725,54.4361,54.5404,22700.0
2013-01-25 14:00:00,67.99,68.01,67.96,67.98,30000.0,54.5404,54.5564,54.5163,54.5323,30000.0
2013-01-25 14:10:00,67.99,68.0,67.9,67.98,20500.0,54.5404,54.5484,54.4682,54.5323,20500.0
2013-01-25 14:20:00,67.98,67.98,67.85,67.85,12700.0,54.5323,54.5323,54.4281,54.4281,12700.0
2013-01-25 14:30:00,67.86,67.97,67.86,67.89,40000.0,54.4361,54.5243,54.4361,54.4601,40000.0
2013-01-25 14:40:00,67.91,67.94,67.88,67.89,15100.0,54.4762,54.5003,54.4521,54.4601,15100.0
2013-01-25 14:50:00,67.89,67.9,67.81,67.82,25600.0,54.4601,54.4682,54.396,54.404,25600.0
2013-01-25 15:00:00,67.81,67.91,67.8,67.89,32600.0,54.396,54.4762,54.388,54.4601,32600.0
2013-01-25 15:10:00,67.89,67.97,67.89,67.91,32600.0,54.4601,54.5243,54.4601,54.4762,32600.0
2013-01-25 15:20:00,67.92,67.96,67.87,67.94,60600.0,54.4842,54.5163,54.4441,54.5003,60600.0
2013-01-25 15:30:00,67.94,67.94,67.85,67.86,45200.0,54.5003,54.5003,54.4281,54.4361,45200.0
2013-01-25 15:40:00,67.86,67.86,67.6,67.62,121900.0,54.4361,54.4361,54.2275,54.2436,121900.0
2013-01-25 15:50:00,67.62,67.76,67.61,67.76,248800.0,54.2436,54.3559,54.2355,54.3559,248800.0
2013-01-28 09:30:00,67.89,67.89,67.38,67.4,55300.0,54.4601,54.4601,54.051,54.0671,55300.0
2013-01-28 09:40:00,67.41,67.48,67.33,67.41,25000.0,54.0751,54.1313,54.0109,54.0751,25000.0
2013-01-28 09:50:00,67.43,67.46,67.12,67.17,47200.0,54.0911,54.1152,53.8425,53.8826,47200.0
2013-01-28 10:00:00,67.15,67.22,67.03,67.18,282000.0,53.8665,53.9227,53.7703,53.8906,282000.0
2013-01-28 10:10:00,67.18,67.23,67.13,67.2,65800.0,53.8906,53.9307,53.8505,53.9066,65800.0
2013-01-28 10:20:00,67.2,67.22,67.13,67.2,52700.0,53.9066,53.9227,53.8505,53.9066,52700.0
2013-01-28 10:30:00,67.2,67.23,67.11,67.11,63200.0,53.9066,53.9307,53.8344,53.8344,63200.0
2013-01-28 10:40:00,67.11,67.16,67.05,67.05,35200.0,53.8344,53.8746,53.7863,53.7863,35200.0
2013-01-28 10:50:00,67.05,67.13,66.97,67.05,30300.0,53.7863,53.8505,53.7221,53.7863,30300.0
2013-01-28 11:00:00,67.06,67.06,66.93,66.95,27100.0,53.7943,53.7943,53.6901,53.7061,27100.0
2013-01-28 11:10:00,66.95,67.12,66.95,67.11,41000.0,53.7061,53.8425,53.7061,53.8344,41000.0
2013-01-28 11:20:00,67.11,67.21,67.08,67.15,49500.0,53.8344,53.9147,53.8104,53.8665,49500.0
2013-01-28 11:30:00,67.15,67.17,67.02,67.02,25300.0,53.8665,53.8826,53.7623,53.7623,25300.0
2013-01-28 11:40:00,67.02,67.05,66.99,67.0,27600.0,53.7623,53.7863,53.7382,53.7462,27600.0
2013-01-28 11:50:00,67.01,67.15,67.01,67.06,37200.0,53.7542,53.8665,53.7542,53.7943,37200.0
2013-01-28 12:00:00,67.07,67.17,67.06,67.15,35800.0,53.8024,53.8826,53.7943,53.8665,35800.0
2013-01-28 12:10:00,67.15,67.18,67.12,67.15,19300.0,53.8665,53.8906,53.8425,53.8665,19300.0
2013-01-28 12:20:00,67.15,67.21,67.13,67.2,21200.0,53.8665,53.9147,53.8505,53.9066,21200.0
2013-01-28 12:30:00,67.19,67.2,67.07,67.08,25500.0,53.8986,53.9066,53.8024,53.8104,25500.0
2013-01-28 12:40:00,67.09,67.12,67.05,67.06,31300.0,53.8184,53.8425,53.7863,53.7943,31300.0
2013-01-28 12:50:00,67.07,67.08,66.98,66.99,29000.0,53.8024,53.8104,53.7302,53.7382,29000.0
2013-01-28 13:00:00,66.99,67.0,66.83,66.86,49200.0,53.7382,53.7462,53.6098,53.6339,49200.0
2013-01-28 13:10:00,66.86,66.9,66.75,66.8,61900.0,53.6339,53.666,53.5457,53.5858,61900.0
2013-01-28 13:20:00,66.8,66.84,66.74,66.74,31800.0,53.5858,53.6179,53.5376,53.5376,31800.0
2013-01-28 13:30:00,66.75,66.78,66.71,66.78,35900.0,53.5457,53.5697,53.5136,53.5697,35900.0
2013-01-28 13:40:00,66.77,66.81,66.77,66.77,26600.0,53.5617,53.5938,53.5617,53.5617,26600.0
2013-01-28 13:50:00,66.78,66.8,66.71,66.8,70800.0,53.5697,53.5858,53.5136,53.5858,70800.0
2013-01-28 14:00:00,66.8,66.82,66.79,66.79,36100.0,53.5858,53.6018,53.5777,53.5777,36100.0
2013-01-28 14:10:00,66.79,66.81,66.76,66.76,29900.0,53.5777,53.5938,53.5537,53.5537,29900.0
2013-01-28 14:20:00,66.77,66.81,66.68,66.71,99900.0,53.5617,53.5938,53.4895,53.5136,99900.0
2013-01-28 14:30:00,66.72,66.74,66.62,66.63,53800.0,53.5216,53.5376,53.4414,53.4494,53800.0
2013-01-28 14:40:00,66.63,66.73,66.57,66.59,62800.0,53.4494,53.5296,53.4013,53.4173,62800.0
2013-01-28 14:50:00,66.57,66.63,66.5,66.63,50500.0,53.4013,53.4494,53.3451,53.4494,50500.0
2013-01-28 15:00:00,66.62,66.64,66.5,66.56,56000.0,53.4414,53.4574,53.3451,53.3932,56000.0
2013-01-28 15:10:00,66.58,66.68,66.56,66.6,54300.0,53.4093,53.4895,53.3932,53.4253,54300.0
2013-01-28 15:20:00,66.6,66.62,66.26,66.34,162100.0,53.4253,53.4414,53.1526,53.2168,162100.0
2013-01-28 15:30:00,66.33,66.57,66.33,66.55,94300.0,53.2087,53.4013,53.2087,53.3852,94300.0
2013-01-28 15:40:00,66.54,66.63,66.51,66.62,93600.0,53.3772,53.4494,53.3531,53.4414,93600.0
2013-01-28 15:50:00,66.62,66.64,66.54,66.58,164800.0,53.4414,53.4574,53.3772,53.4093,164800.0
2013-01-29 09:30:00,66.68,66.69,66.29,66.67,62600.0,53.4895,53.4975,53.1767,53.4815,62600.0
2013-01-29 09:40:00,66.67,66.73,66.61,66.66,64600.0,53.4815,53.5296,53.4334,53.4735,64600.0
2013-01-29 09:50:00,66.65,66.72,66.42,66.45,66500.0,53.4654,53.5216,53.2809,53.305,66500.0
2013-01-29 10:00:00,66.42,66.5,66.4,66.41,58900.0,53.2809,53.3451,53.2649,53.2729,58900.0
2013-01-29 10:10:00,66.41,66.65,66.4,66.65,75900.0,53.2729,53.4654,53.2649,53.4654,75900.0
2013-01-29 10:20:00,66.65,66.75,66.6,66.64,48400.0,53.4654,53.5457,53.4253,53.4574,48400.0
2013-01-29 10:30:00,66.64,66.8,66.64,66.77,70700.0,53.4574,53.5858,53.4574,53.5617,70700.0
2013-01-29 10:40:00,66.79,66.85,66.78,66.81,38800.0,53.5777,53.6259,53.5697,53.5938,38800.0
2013-01-29 10:50:00,66.81,66.82,66.7,66.7,38500.0,53.5938,53.6018,53.5056,53.5056,38500.0
2013-01-29 11:00:00,66.69,67.01,66.56,66.99,69900.0,53.4975,53.7542,53.3932,53.7382,69900.0
2013-01-29 11:10:00,66.99,66.99,66.85,66.86,48800.0,53.7382,53.7382,53.6259,53.6339,48800.0
2013-01-29 11:20:00,66.87,67.1,66.86,67.01,98100.0,53.6419,53.8264,53.6339,53.7542,98100.0
2013-01-29 11:30:00,67.0,67.0,66.8,66.89,46700.0,53.7462,53.7462,53.5858,53.658,46700.0
2013-01-29 11:40:00,66.89,67.02,66.87,66.95,46400.0,53.658,53.7623,53.6419,53.7061,46400.0
2013-01-29 11:50:00,66.92,66.98,66.75,66.78,98400.0,53.682,53.7302,53.5457,53.5697,98400.0
2013-01-29 12:00:00,66.75,66.83,66.68,66.77,50700.0,53.5457,53.6098,53.4895,53.5617,50700.0
2013-01-29 12:10:00,66.78,66.87,66.75,66.83,39300.0,53.5697,53.6419,53.5457,53.6098,39300.0
2013-01-29 12:20:00,66.84,66.93,66.81,66.92,153900.0,53.6179,53.6901,53.5938,53.682,153900.0
2013-01-29 12:30:00,66.93,67.0,66.92,67.0,33900.0,53.6901,53.7462,53.682,53.7462,33900.0
2013-01-29 12:40:00,67.0,67.16,67.0,67.09,146500.0,53.7462,53.8746,53.7462,53.8184,146500.0
2013-01-29 12:50:00,67.09,67.16,67.09,67.15,99500.0,53.8184,53.8746,53.8184,53.8665,99500.0
2013-01-29 13:00:00,67.14,67.26,67.1,67.17,68500.0,53.8585,53.9548,53.8264,53.8826,68500.0
2013-01-29 13:10:00,67.18,67.2,67.11,67.12,92900.0,53.8906,53.9066,53.8344,53.8425,92900.0
2013-01-29 13:20:00,67.12,67.13,67.07,67.1,21600.0,53.8425,53.8505,53.8024,53.8264,21600.0
2013-01-29 13:30:00,67.1,67.12,67.06,67.11,18800.0,53.8264,53.8425,53.7943,53.8344,18800.0
2013-01-29 13:40:00,67.12,67.24,67.09,67.17,27700.0,53.8425,53.9387,53.8184,53.8826,27700.0
2013-01-29 13:50:00,67.18,67.27,67.15,67.27,33500.0,53.8906,53.9628,53.8665,53.9628,33500.0
2013-01-29 14:00:00,67.27,67.28,67.16,67.22,62400.0,53.9628,53.9708,53.8746,53.9227,62400.0
2013-01-29 14:10:00,67.22,67.22,67.09,67.1,83200.0,53.9227,53.9227,53.8184,53.8264,83200.0
2013-01-29 14:20:00,67.1,67.11,67.02,67.09,22200.0,53.8264,53.8344,53.7623,53.8184,22200.0
2013-01-29 14:30:00,67.07,67.12,67.05,67.1,21800.0,53.8024,53.8425,53.7863,53.8264,21800.0
2013-01-29 14:40:00,67.09,67.13,67.01,67.01,22800.0,53.8184,53.8505,53.7542,53.7542,22800.0
2013-01-29 14:50:00,67.02,67.04,66.97,67.02,31700.0,53.7623,53.7783,53.7221,53.7623,31700.0
2013-01-29 15:00:00,67.02,67.03,66.9,66.93,40700.0,53.7623,53.7703,53.666,53.6901,40700.0
2013-01-29 15:10:00,66.92,67.05,66.9,67.02,44100.0,53.682,53.7863,53.666,53.7623,44100.0
2013-01-29 15:20:00,67.02,67.06,66.96,67.0,83600.0,53.7623,53.7943,53.7141,53.7462,83600.0
2013-01-29 15:30:00,67.0,67.05,66.99,67.0,60000.0,53.7462,53.7863,53.7382,53.7462,60000.0
2013-01-29 15:40:00,67.01,67.01,66.91,66.92,91900.0,53.7542,53.7542,53.674,53.682,91900.0
2013-01-29 15:50:00,66.92,66.94,66.73,66.76,297400.0,53.682,53.6981,53.5296,53.5537,297400.0
2013-01-30 09:30:00,66.53,67.25,66.45,67.0,149400.0,53.3692,53.9468,53.305,53.7462,149400.0
2013-01-30 09:40:00,67.01,67.06,66.91,67.0,129400.0,53.7542,53.7943,53.674,53.7462,129400.0
2013-01-30 09:50:00,66.99,67.0,66.32,66.37,113400.0,53.7382,53.7462,53.2007,53.2408,113400.0
2013-01-30 10:00:00,66.37,67.08,66.35,66.81,132100.0,53.2408,53.8104,53.2248,53.5938,132100.0
2013-01-30 10:10:00,66.83,67.03,66.75,66.92,97200.0,53.6098,53.7703,53.5457,53.682,97200.0
2013-01-30 10:20:00,66.91,67.03,66.89,66.99,76900.0,53.674,53.7703,53.658,53.7382,76900.0
2013-01-30 10:30:00,66.99,67.02,66.92,66.95,52800.0,53.7382,53.7623,53.682,53.7061,52800.0
2013-01-30 10:40:00,66.95,67.1,66.92,66.99,72100.0,53.7061,53.8264,53.682,53.7382,72100.0
2013-01-30 10:50:00,67.0,67.14,66.95,67.0,86700.0,53.7462,53.8585,53.7061,53.7462,86700.0
2013-01-30 11:00:00,67.0,67.13,66.96,66.98,57900.0,53.7462,53.8505,53.7141,53.7302,57900.0
2013-01-30 11:10:00,66.96,66.96,66.85,66.91,36200.0,53.7141,53.7141,53.6259,53.674,36200.0
2013-01-30 11:20:00,66.92,67.02,66.81,67.0,44800.0,53.682,53.7623,53.5938,53.7462,44800.0
2013-01-30 11:30:00,67.0,67.11,66.98,67.06,38500.0,53.7462,53.8344,53.7302,53.7943,38500.0
2013-01-30 11:40:00,67.06,67.06,66.94,67.0,41100.0,53.7943,53.7943,53.6981,53.7462,41100.0
2013-01-30 11:50:00,67.0,67.02,66.88,66.9,44300.0,53.7462,53.7623,53.6499,53.666,44300.0
2013-01-30 12:00:00,66.88,66.99,66.86,66.99,34000.0,53.6499,53.7382,53.6339,53.7382,34000.0
2013-01-30 12:10:00,66.98,67.01,66.97,67.0,108700.0,53.7302,53.7542,53.7221,53.7462,108700.0
2013-01-30 12:20:00,67.0,67.06,66.95,67.0,65800.0,53.7462,53.7943,53.7061,53.7462,65800.0
2013-01-30 12:30:00,67.0,67.04,66.9,66.95,25300.0,53.7462,53.7783,53.666,53.7061,25300.0
2013-01-30 12:40:00,66.95,67.04,66.94,67.04,24300.0,53.7061,53.7783,53.6981,53.7783,24300.0
2013-01-30 12:50:00,67.03,67.1,67.02,67.08,44700.0,53.7703,53.8264,53.7623,53.8104,44700.0
2013-01-30 13:00:00,67.06,67.06,66.93,66.95,22600.0,53.7943,53.7943,53.6901,53.7061,22600.0
2013-01-30 13:10:00,66.96,66.96,66.71,66.76,36300.0,53.7141,53.7141,53.5136,53.5537,36300.0
2013-01-30 13:20:00,66.77,66.94,66.73,66.93,32700.0,53.5617,53.6981,53.5296,53.6901,32700.0
2013-01-30 13:30:00,66.93,66.94,66.83,66.84,25700.0,53.6901,53.6981,53.6098,53.6179,25700.0
2013-01-30 13:40:00,66.83,66.85,66.58,66.66,38100.0,53.6098,53.6259,53.4093,53.4735,38100.0
2013-01-30 13:50:00,66.66,66.74,66.58,66.58,25700.0,53.4735,53.5376,53.4093,53.4093,25700.0
2013-01-30 14:00:00,66.58,66.59,66.4,66.4,50800.0,53.4093,53.4173,53.2649,53.2649,50800.0
2013-01-30 14:10:00,66.41,66.43,66.13,66.21,54700.0,53.2729,53.289,53.0483,53.1125,54700.0
2013-01-30 14:20:00,66.2,66.47,66.2,66.41,45900.0,53.1045,53.3211,53.1045,53.2729,45900.0
2013-01-30 14:30:00,66.43,66.57,66.4,66.45,45100.0,53.289,53.4013,53.2649,53.305,45100.0
2013-01-30 14:40:00,66.44,66.53,66.24,66.25,40900.0,53.297,53.3692,53.1365,53.1446,40900.0
2013-01-30 14:50:00,66.25,66.31,66.16,66.22,82700.0,53.1446,53.1927,53.0724,53.1205,82700.0
2013-01-30 15:00:00,66.23,66.28,66.12,66.27,60200.0,53.1285,53.1686,53.0403,53.1606,60200.0
2013-01-30 15:10:00,66.27,66.32,66.2,66.3,76900.0,53.1606,53.2007,53.1045,53.1847,76900.0
2013-01-30 15:20:00,66.32,66.4,66.27,66.4,60800.0,53.2007,53.2649,53.1606,53.2649,60800.0
2013-01-30 15:30:00,66.39,66.44,66.23,66.43,87800.0,53.2569,53.297,53.1285,53.289,87800.0
2013-01-30 15:40:00,66.43,66.54,66.42,66.47,177600.0,53.289,53.3772,53.2809,53.3211,177600.0
2013-01-30 15:50:00,66.46,66.47,66.22,66.32,282800.0,53.313,53.3211,53.1205,53.2007,282800.0
2013-01-31 09:30:00,66.0,66.14,65.62,65.62,68600.0,52.944,53.0563,52.6392,52.6392,68600.0
2013-01-31 09:40:00,65.65,65.72,65.53,65.57,92400.0,52.6633,52.7194,52.567,52.5991,92400.0
2013-01-31 09:50:00,65.55,65.79,65.53,65.56,52400.0,52.583,52.7756,52.567,52.5911,52400.0
2013-01-31 10:00:00,65.56,65.59,65.43,65.51,67700.0,52.5911,52.6151,52.4868,52.551,67700.0
2013-01-31 10:10:00,65.52,65.75,65.52,65.69,107100.0,52.559,52.7435,52.559,52.6953,107100.0
2013-01-31 10:20:00,65.7,65.7,65.5,65.55,112400.0,52.7034,52.7034,52.5429,52.583,112400.0
2013-01-31 10:30:00,65.53,65.69,65.53,65.62,80500.0,52.567,52.6953,52.567,52.6392,80500.0
2013-01-31 10:40:00,65.61,65.62,65.49,65.52,38100.0,52.6312,52.6392,52.5349,52.559,38100.0
2013-01-31 10:50:00,65.53,65.55,65.43,65.44,83800.0,52.567,52.583,52.4868,52.4948,83800.0
2013-01-31 11:00:00,65.44,65.44,65.38,65.41,38100.0,52.4948,52.4948,52.4467,52.4707,38100.0
2013-01-31 11:10:00,65.41,65.43,65.28,65.28,28200.0,52.4707,52.4868,52.3665,52.3665,28200.0
2013-01-31 11:20:00,65.28,65.31,65.19,65.23,48700.0,52.3665,52.3905,52.2943,52.3263,48700.0
2013-01-31 11:30:00,65.21,65.23,65.05,65.08,41400.0,52.3103,52.3263,52.182,52.206,41400.0
2013-01-31 11:40:00,65.09,65.17,65.09,65.14,35900.0,52.214,52.2782,52.214,52.2541,35900.0
2013-01-31 11:50:00,65.15,65.15,65.0,65.02,69300.0,52.2622,52.2622,52.1418,52.1579,69300.0
2013-01-31 12:00:00,65.02,65.15,65.02,65.11,73800.0,52.1579,52.2622,52.1579,52.2301,73800.0
2013-01-31 12:10:00,65.11,65.37,65.11,65.31,73700.0,52.2301,52.4387,52.2301,52.3905,73700.0
2013-01-31 12:20:00,65.3,65.35,65.29,65.32,104900.0,52.3825,52.4226,52.3745,52.3985,104900.0
2013-01-31 12:30:00,65.33,65.34,65.3,65.31,54600.0,52.4066,52.4146,52.3825,52.3905,54600.0
2013-01-31 12:40:00,65.31,65.34,65.3,65.31,47200.0,52.3905,52.4146,52.3825,52.3905,47200.0
2013-01-31 12:50:00,65.32,65.32,65.21,65.23,39500.0,52.3985,52.3985,52.3103,52.3263,39500.0
2013-01-31 13:00:00,65.24,65.32,65.23,65.27,37300.0,52.3344,52.3985,52.3263,52.3584,37300.0
2013-01-31 13:10:00,65.26,65.35,65.22,65.33,38700.0,52.3504,52.4226,52.3183,52.4066,38700.0
2013-01-31 13:20:00,65.34,65.35,65.24,65.3,47900.0,52.4146,52.4226,52.3344,52.3825,47900.0
2013-01-31 13:30:00,65.29,65.34,65.19,65.2,70700.0,52.3745,52.4146,52.2943,52.3023,70700.0
2013-01-31 13:40:00,65.2,65.32,65.2,65.24,43200.0,52.3023,52.3985,52.3023,52.3344,43200.0
2013-01-31 13:50:00,65.24,65.24,65.16,65.18,30600.0,52.3344,52.3344,52.2702,52.2862,30600.0
2013-01-31 14:00:00,65.18,65.31,65.15,65.16,53800.0,52.2862,52.3905,52.2622,52.2702,53800.0
2013-01-31 14:10:00,65.15,65.29,65.14,65.27,77400.0,52.2622,52.3745,52.2541,52.3584,77400.0
2013-01-31 14:20:00,65.28,65.31,65.22,65.22,52100.0,52.3665,52.3905,52.3183,52.3183,52100.0
2013-01-31 14:30:00,65.22,65.3,65.21,65.3,41600.0,52.3183,52.3825,52.3103,52.3825,41600.0
2013-01-31 14:40:00,65.29,65.31,65.18,65.18,43400.0,52.3745,52.3905,52.2862,52.2862,43400.0
2013-01-31 14:50:00,65.18,65.19,65.06,65.12,101600.0,52.2862,52.2943,52.19,52.2381,101600.0
2013-01-31 15:00:00,65.11,65.13,65.08,65.09,93100.0,52.2301,52.2461,52.206,52.214,93100.0
2013-01-31 15:10:00,65.08,65.16,65.02,65.15,53300.0,52.206,52.2702,52.1579,52.2622,53300.0
2013-01-31 15:20:00,65.15,65.19,65.07,65.17,61600.0,52.2622,52.2943,52.198,52.2782,61600.0
2013-01-31 15:30:00,65.16,65.17,65.06,65.12,92800.0,52.2702,52.2782,52.19,52.2381,92800.0
2013-01-31 15:40:00,65.11,65.17,64.97,64.97,95900.0,52.2301,52.2782,52.1178,52.1178,95900.0
2013-01-31 15:50:00,64.97,65.09,64.96,64.99,229600.0,52.1178,52.214,52.1098,52.1338,229600.0
2013-02-01 09:30:00,65.28,65.36,65.04,65.21,93400.0,52.3665,52.4306,52.1739,52.3103,93400.0
2013-02-01 09:40:00,65.19,65.29,65.19,65.22,94000.0,52.2943,52.3745,52.2943,52.3183,94000.0
2013-02-01 09:50:00,65.23,65.46,65.21,65.3,73700.0,52.3263,52.5108,52.3103,52.3825,73700.0
2013-02-01 10:00:00,65.31,65.52,65.29,65.46,61400.0,52.3905,52.559,52.3745,52.5108,61400.0
2013-02-01 10:10:00,65.48,65.52,65.37,65.37,32100.0,52.5269,52.559,52.4387,52.4387,32100.0
2013-02-01 10:20:00,65.38,65.53,65.31,65.37,38400.0,52.4467,52.567,52.3905,52.4387,38400.0
2013-02-01 10:30:00,65.38,65.42,65.28,65.28,50400.0,52.4467,52.4788,52.3665,52.3665,50400.0
2013-02-01 10:40:00,65.28,65.34,65.2,65.3,104100.0,52.3665,52.4146,52.3023,52.3825,104100.0
2013-02-01 10:50:00,65.29,65.29,65.04,65.07,42200.0,52.3745,52.3745,52.1739,52.198,42200.0
2013-02-01 11:00:00,65.07,65.08,64.96,64.99,57200.0,52.198,52.206,52.1098,52.1338,57200.0
2013-02-01 11:10:00,64.99,65.2,64.99,65.17,201700.0,52.1338,52.3023,52.1338,52.2782,201700.0
2013-02-01 11:20:00,65.18,65.18,65.06,65.11,29200.0,52.2862,52.2862,52.19,52.2301,29200.0
2013-02-01 11:30:00,65.11,65.28,65.09,65.21,44300.0,52.2301,52.3665,52.214,52.3103,44300.0
2013-02-01 11:40:00,65.21,65.3,65.2,65.22,43100.0,52.3103,52.3825,52.3023,52.3183,43100.0
2013-02-01 11:50:00,65.22,65.25,65.2,65.21,29000.0,52.3183,52.3424,52.3023,52.3103,29000.0
2013-02-01 12:00:00,65.21,65.21,65.11,65.11,35600.0,52.3103,52.3103,52.2301,52.2301,35600.0
2013-02-01 12:10:00,65.11,65.21,65.09,65.2,23600.0,52.2301,52.3103,52.214,52.3023,23600.0
2013-02-01 12:20:00,65.21,65.22,65.1,65.11,18200.0,52.3103,52.3183,52.2221,52.2301,18200.0
2013-02-01 12:30:00,65.11,65.11,65.05,65.05,55500.0,52.2301,52.2301,52.182,52.182,55500.0
2013-02-01 12:40:00,65.05,65.15,65.03,65.15,70800.0,52.182,52.2622,52.1659,52.2622,70800.0
2013-02-01 12:50:00,65.15,65.16,65.05,65.08,31200.0,52.2622,52.2702,52.182,52.206,31200.0
2013-02-01 13:00:00,65.09,65.14,65.09,65.09,17000.0,52.214,52.2541,52.214,52.214,17000.0
2013-02-01 13:10:00,65.1,65.17,65.06,65.08,25800.0,52.2221,52.2782,52.19,52.206,25800.0
2013-02-01 13:20:00,65.08,65.09,65.0,65.05,51500.0,52.206,52.214,52.1418,52.182,51500.0
2013-02-01 13:30:00,65.06,65.09,64.89,64.9,50400.0,52.19,52.214,52.0536,52.0616,50400.0
2013-02-01 13:40:00,64.9,64.95,64.8,64.84,52200.0,52.0616,52.1017,51.9814,52.0135,52200.0
2013-02-01 13:50:00,64.83,65.0,64.8,64.99,30700.0,52.0055,52.1418,51.9814,52.1338,30700.0
2013-02-01 14:00:00,65.0,65.01,64.96,64.99,41600.0,52.1418,52.1499,52.1098,52.1338,41600.0
2013-02-01 14:10:00,65.0,65.06,64.92,64.93,40100.0,52.1418,52.19,52.0777,52.0857,40100.0
2013-02-01 14:20:00,64.93,65.13,64.93,65.13,38200.0,52.0857,52.2461,52.0857,52.2461,38200.0
2013-02-01 14:30:00,65.13,65.26,65.13,65.24,59100.0,52.2461,52.3504,52.2461,52.3344,59100.0
2013-02-01 14:40:00,65.25,65.36,65.25,65.36,59600.0,52.3424,52.4306,52.3424,52.4306,59600.0
2013-02-01 14:50:00,65.36,65.4,65.33,65.38,56100.0,52.4306,52.4627,52.4066,52.4467,56100.0
2013-02-01 15:00:00,65.38,65.4,65.34,65.34,55300.0,52.4467,52.4627,52.4146,52.4146,55300.0
2013-02-01 15:10:00,65.34,65.36,65.27,65.27,115800.0,52.4146,52.4306,52.3584,52.3584,115800.0
2013-02-01 15:20:00,65.27,65.33,65.27,65.28,78400.0,52.3584,52.4066,52.3584,52.3665,78400.0
2013-02-01 15:30:00,65.28,65.32,65.27,65.28,69300.0,52.3665,52.3985,52.3584,52.3665,69300.0
2013-02-01 15:40:00,65.28,65.35,65.2,65.21,142200.0,52.3665,52.4226,52.3023,52.3103,142200.0
2013-02-01 15:50:00,65.21,65.21,65.13,65.13,252900.0,52.3103,52.3103,52.2461,52.2461,252900.0
2013-02-04 09:30:00,64.68,65.06,64.64,65.04,84700.0,51.8851,52.19,51.8531,52.1739,84700.0
2013-02-04 09:40:00,65.03,65.21,64.77,64.78,89500.0,52.1659,52.3103,51.9573,51.9654,89500.0
2013-02-04 09:50:00,64.78,64.84,64.72,64.73,43400.0,51.9654,52.0135,51.9172,51.9253,43400.0
2013-02-04 10:00:00,64.75,64.84,64.72,64.77,75800.0,51.9413,52.0135,51.9172,51.9573,75800.0
2013-02-04 10:10:00,64.77,64.78,64.65,64.66,49000.0,51.9573,51.9654,51.8611,51.8691,49000.0
2013-02-04 10:20:00,64.65,64.68,64.6,64.65,35600.0,51.8611,51.8851,51.821,51.8611,35600.0
2013-02-04 10:30:00,64.64,64.65,64.4,64.52,77400.0,51.8531,51.8611,51.6605,51.7568,77400.0
2013-02-04 10:40:00,64.52,64.66,64.51,64.61,45100.0,51.7568,51.8691,51.7488,51.829,45100.0
2013-02-04 10:50:00,64.6,64.6,64.49,64.54,30600.0,51.821,51.821,51.7327,51.7728,30600.0
2013-02-04 11:00:00,64.54,64.66,64.47,64.64,28200.0,51.7728,51.8691,51.7167,51.8531,28200.0
2013-02-04 11:10:00,64.65,64.75,64.6,64.66,31900.0,51.8611,51.9413,51.821,51.8691,31900.0
2013-02-04 11:20:00,64.66,64.66,64.45,64.45,30700.0,51.8691,51.8691,51.7006,51.7006,30700.0
2013-02-04 11:30:00,64.44,64.52,64.4,64.48,52800.0,51.6926,51.7568,51.6605,51.7247,52800.0
2013-02-04 11:40:00,64.49,64.65,64.46,64.63,35600.0,51.7327,51.8611,51.7087,51.845,35600.0
2013-02-04 11:50:00,64.64,64.78,64.64,64.68,28900.0,51.8531,51.9654,51.8531,51.8851,28900.0
2013-02-04 12:00:00,64.68,64.72,64.54,64.56,20500.0,51.8851,51.9172,51.7728,51.7889,20500.0
2013-02-04 12:10:00,64.57,64.67,64.57,64.67,15100.0,51.7969,51.8771,51.7969,51.8771,15100.0
2013-02-04 12:20:00,64.66,64.66,64.46,64.58,22400.0,51.8691,51.8691,51.7087,51.8049,22400.0
2013-02-04 12:30:00,64.57,64.63,64.49,64.62,17100.0,51.7969,51.845,51.7327,51.837,17100.0
2013-02-04 12:40:00,64.64,64.66,64.47,64.5,40100.0,51.8531,51.8691,51.7167,51.7408,40100.0
2013-02-04 12:50:00,64.51,64.53,64.45,64.48,13900.0,51.7488,51.7648,51.7006,51.7247,13900.0
2013-02-04 13:00:00,64.49,64.49,64.4,64.42,24200.0,51.7327,51.7327,51.6605,51.6766,24200.0
2013-02-04 13:10:00,64.43,64.45,64.41,64.42,14700.0,51.6846,51.7006,51.6686,51.6766,14700.0
2013-02-04 13:20:00,64.42,64.45,64.41,64.43,11600.0,51.6766,51.7006,51.6686,51.6846,11600.0
2013-02-04 13:30:00,64.43,64.45,64.35,64.44,40100.0,51.6846,51.7006,51.6204,51.6926,40100.0
2013-02-04 13:40:00,64.44,64.48,64.41,64.48,31200.0,51.6926,51.7247,51.6686,51.7247,31200.0
2013-02-04 13:50:00,64.48,64.57,64.47,64.56,49000.0,51.7247,51.7969,51.7167,51.7889,49000.0
2013-02-04 14:00:00,64.56,64.64,64.54,64.63,35400.0,51.7889,51.8531,51.7728,51.845,35400.0
2013-02-04 14:10:00,64.62,64.63,64.56,64.56,24100.0,51.837,51.845,51.7889,51.7889,24100.0
2013-02-04 14:20:00,64.56,64.61,64.49,64.6,26000.0,51.7889,51.829,51.7327,51.821,26000.0
2013-02-04 14:30:00,64.6,64.63,64.55,64.58,25300.0,51.821,51.845,51.7809,51.8049,25300.0
2013-02-04 14:40:00,64.58,64.61,64.46,64.47,26500.0,51.8049,51.829,51.7087,51.7167,26500.0
2013-02-04 14:50:00,64.47,64.53,64.45,64.49,33000.0,51.7167,51.7648,51.7006,51.7327,33000.0
2013-02-04 15:00:00,64.5,64.51,64.44,64.51,36500.0,51.7408,51.7488,51.6926,51.7488,36500.0
2013-02-04 15:10:00,64.51,64.57,64.5,64.55,48300.0,51.7488,51.7969,51.7408,51.7809,48300.0
2013-02-04 15:20:00,64.55,64.58,64.48,64.55,50600.0,51.7809,51.8049,51.7247,51.7809,50600.0
2013-02-04 15:30:00,64.54,64.56,64.5,64.53,66100.0,51.7728,51.7889,51.7408,51.7648,66100.0
2013-02-04 15:40:00,64.53,64.6,64.43,64.44,90400.0,51.7648,51.821,51.6846,51.6926,90400.0
2013-02-04 15:50:00,64.44,64.44,64.37,64.39,126000.0,51.6926,51.6926,51.6365,51.6525,126000.0
2013-02-05 09:30:00,64.88,64.9,64.67,64.69,53300.0,52.0456,52.0616,51.8771,51.8932,53300.0
2013-02-05 09:40:00,64.68,64.78,64.5,64.54,48800.0,51.8851,51.9654,51.7408,51.7728,48800.0
2013-02-05 09:50:00,64.55,64.8,64.55,64.71,33200.0,51.7809,51.9814,51.7809,51.9092,33200.0
2013-02-05 10:00:00,64.7,64.89,64.62,64.88,72400.0,51.9012,52.0536,51.837,52.0456,72400.0
2013-02-05 10:10:00,64.87,64.93,64.73,64.93,154700.0,52.0376,52.0857,51.9253,52.0857,154700.0
2013-02-05 10:20:00,64.91,64.98,64.82,64.86,52400.0,52.0696,52.1258,51.9975,52.0295,52400.0
2013-02-05 10:30:00,64.84,65.04,64.84,65.03,74500.0,52.0135,52.1739,52.0135,52.1659,74500.0
2013-02-05 10:40:00,65.05,65.49,65.03,65.38,134100.0,52.182,52.5349,52.1659,52.4467,134100.0
2013-02-05 10:50:00,65.38,65.49,65.36,65.46,147400.0,52.4467,52.5349,52.4306,52.5108,147400.0
2013-02-05 11:00:00,65.46,65.46,65.21,65.23,63200.0,52.5108,52.5108,52.3103,52.3263,63200.0
2013-02-05 11:10:00,65.24,65.27,65.02,65.04,39100.0,52.3344,52.3584,52.1579,52.1739,39100.0
2013-02-05 11:20:00,65.04,65.09,65.01,65.02,34200.0,52.1739,52.214,52.1499,52.1579,34200.0
2013-02-05 11:30:00,65.02,65.05,64.95,64.96,25500.0,52.1579,52.182,52.1017,52.1098,25500.0
2013-02-05 11:40:00,64.97,64.97,64.76,64.8,53200.0,52.1178,52.1178,51.9493,51.9814,53200.0
2013-02-05 11:50:00,64.8,64.81,64.69,64.73,38400.0,51.9814,51.9894,51.8932,51.9253,38400.0
2013-02-05 12:00:00,64.73,64.78,64.69,64.69,23200.0,51.9253,51.9654,51.8932,51.8932,23200.0
2013-02-05 12:10:00,64.7,64.78,64.69,64.76,24100.0,51.9012,51.9654,51.8932,51.9493,24100.0
2013-02-05 12:20:00,64.75,64.75,64.61,64.66,35800.0,51.9413,51.9413,51.829,51.8691,35800.0
2013-02-05 12:30:00,64.64,64.77,64.64,64.75,35800.0,51.8531,51.9573,51.8531,51.9413,35800.0
2013-02-05 12:40:00,64.76,64.81,64.75,64.78,27800.0,51.9493,51.9894,51.9413,51.9654,27800.0
2013-02-05 12:50:00,64.79,64.83,64.76,64.77,36600.0,51.9734,52.0055,51.9493,51.9573,36600.0
2013-02-05 13:00:00,64.77,64.82,64.76,64.77,39500.0,51.9573,51.9975,51.9493,51.9573,39500.0
2013-02-05 13:10:00,64.77,64.86,64.76,64.83,48400.0,51.9573,52.0295,51.9493,52.0055,48400.0
2013-02-05 13:20:00,64.84,64.88,64.83,64.88,22100.0,52.0135,52.0456,52.0055,52.0456,22100.0
2013-02-05 13:30:00,64.87,64.95,64.85,64.86,44000.0,52.0376,52.1017,52.0215,52.0295,44000.0
2013-02-05 13:40:00,64.85,64.91,64.83,64.88,34900.0,52.0215,52.0696,52.0055,52.0456,34900.0
2013-02-05 13:50:00,64.87,64.89,64.82,64.86,30100.0,52.0376,52.0536,51.9975,52.0295,30100.0
2013-02-05 14:00:00,64.86,64.92,64.86,64.87,17200.0,52.0295,52.0777,52.0295,52.0376,17200.0
2013-02-05 14:10:00,64.87,64.95,64.87,64.93,30900.0,52.0376,52.1017,52.0376,52.0857,30900.0
2013-02-05 14:20:00,64.92,65.01,64.92,65.0,62400.0,52.0777,52.1499,52.0777,52.1418,62400.0
2013-02-05 14:30:00,65.0,65.09,64.99,65.09,63200.0,52.1418,52.214,52.1338,52.214,63200.0
2013-02-05 14:40:00,65.1,65.16,65.09,65.1,47700.0,52.2221,52.2702,52.214,52.2221,47700.0
2013-02-05 14:50:00,65.11,65.17,65.1,65.15,39300.0,52.2301,52.2782,52.2221,52.2622,39300.0
2013-02-05 15:00:00,65.15,65.25,65.13,65.21,62400.0,52.2622,52.3424,52.2461,52.3103,62400.0
2013-02-05 15:10:00,65.2,65.2,65.05,65.05,52900.0,52.3023,52.3023,52.182,52.182,52900.0
2013-02-05 15:20:00,65.04,65.15,65.03,65.1,77800.0,52.1739,52.2622,52.1659,52.2221,77800.0
2013-02-05 15:30:00,65.09,65.12,65.0,65.0,108500.0,52.214,52.2381,52.1418,52.1418,108500.0
2013-02-05 15:40:00,65.0,65.01,64.92,64.99,85600.0,52.1418,52.1499,52.0777,52.1338,85600.0
2013-02-05 15:50:00,64.97,65.0,64.86,64.87,184200.0,52.1178,52.1418,52.0295,52.0376,184200.0
2013-02-06 09:30:00,64.77,64.82,64.66,64.75,169400.0,51.9573,51.9975,51.8691,51.9413,169400.0
2013-02-06 09:40:00,64.74,64.9,64.69,64.86,93200.0,51.9333,52.0616,51.8932,52.0295,93200.0
2013-02-06 09:50:00,64.87,65.03,64.82,64.99,126400.0,52.0376,52.1659,51.9975,52.1338,126400.0
2013-02-06 10:00:00,64.99,65.02,64.93,64.97,53800.0,52.1338,52.1579,52.0857,52.1178,53800.0
2013-02-06 10:10:00,64.99,65.0,64.92,64.97,42000.0,52.1338,52.1418,52.0777,52.1178,42000.0
2013-02-06 10:20:00,64.96,64.97,64.84,64.84,30600.0,52.1098,52.1178,52.0135,52.0135,30600.0
2013-02-06 10:30:00,64.85,64.9,64.73,64.87,113500.0,52.0215,52.0616,51.9253,52.0376,113500.0
2013-02-06 10:40:00,64.86,64.99,64.86,64.95,77000.0,52.0295,52.1338,52.0295,52.1017,77000.0
2013-02-06 10:50:00,64.95,64.96,64.85,64.87,43000.0,52.1017,52.1098,52.0215,52.0376,43000.0
2013-02-06 11:00:00,64.86,64.94,64.86,64.89,57500.0,52.0295,52.0937,52.0295,52.0536,57500.0
2013-02-06 11:10:00,64.89,65.02,64.88,65.02,60900.0,52.0536,52.1579,52.0456,52.1579,60900.0
2013-02-06 11:20:00,65.03,65.15,65.02,65.14,73300.0,52.1659,52.2622,52.1579,52.2541,73300.0
2013-02-06 11:30:00,65.14,65.19,65.13,65.19,34200.0,52.2541,52.2943,52.2461,52.2943,34200.0
2013-02-06 11:40:00,65.2,65.21,65.13,65.21,42900.0,52.3023,52.3103,52.2461,52.3103,42900.0
2013-02-06 11:50:00,65.21,65.21,65.16,65.18,35400.0,52.3103,52.3103,52.2702,52.2862,35400.0
2013-02-06 12:00:00,65.19,65.24,65.18,65.21,21300.0,52.2943,52.3344,52.2862,52.3103,21300.0
2013-02-06 12:10:00,65.22,65.26,65.21,65.23,18000.0,52.3183,52.3504,52.3103,52.3263,18000.0
2013-02-06 12:20:00,65.25,65.26,65.22,65.23,19800.0,52.3424,52.3504,52.3183,52.3263,19800.0
2013-02-06 12:30:00,65.24,65.26,65.21,65.23,26800.0,52.3344,52.3504,52.3103,52.3263,26800.0
2013-02-06 12:40:00,65.23,65.31,65.23,65.25,37400.0,52.3263,52.3905,52.3263,52.3424,37400.0
2013-02-06 12:50:00,65.26,65.29,65.19,65.19,33600.0,52.3504,52.3745,52.2943,52.2943,33600.0
2013-02-06 13:00:00,65.19,65.21,65.15,65.18,36800.0,52.2943,52.3103,52.2622,52.2862,36800.0
2013-02-06 13:10:00,65.17,65.21,65.17,65.21,30300.0,52.2782,52.3103,52.2782,52.3103,30300.0
2013-02-06 13:20:00,65.21,65.23,65.14,65.14,61500.0,52.3103,52.3263,52.2541,52.2541,61500.0
2013-02-06 13:30:00,65.14,65.16,65.1,65.13,80000.0,52.2541,52.2702,52.2221,52.2461,80000.0
2013-02-06 13:40:00,65.13,65.14,65.07,65.08,56900.0,52.2461,52.2541,52.198,52.206,56900.0
2013-02-06 13:50:00,65.08,65.12,65.06,65.08,86000.0,52.206,52.2381,52.19,52.206,86000.0
2013-02-06 14:00:00,65.07,65.09,65.05,65.06,43900.0,52.198,52.214,52.182,52.19,43900.0
2013-02-06 14:10:00,65.07,65.08,65.05,65.06,39700.0,52.198,52.206,52.182,52.19,39700.0
2013-02-06 14:20:00,65.06,65.11,65.05,65.06,38200.0,52.19,52.2301,52.182,52.19,38200.0
2013-02-06 14:30:00,65.07,65.09,65.06,65.08,42700.0,52.198,52.214,52.19,52.206,42700.0
2013-02-06 14:40:00,65.09,65.1,65.05,65.06,45300.0,52.214,52.2221,52.182,52.19,45300.0
2013-02-06 14:50:00,65.06,65.08,65.03,65.07,60200.0,52.19,52.206,52.1659,52.198,60200.0
2013-02-06 15:00:00,65.08,65.08,65.04,65.04,65000.0,52.206,52.206,52.1739,52.1739,65000.0
2013-02-06 15:10:00,65.05,65.06,65.02,65.05,63600.0,52.182,52.19,52.1579,52.182,63600.0
2013-02-06 15:20:00,65.05,65.11,65.03,65.1,69800.0,52.182,52.2301,52.1659,52.2221,69800.0
2013-02-06 15:30:00,65.1,65.1,65.06,65.08,100700.0,52.2221,52.2221,52.19,52.206,100700.0
2013-02-06 15:40:00,65.08,65.16,65.08,65.14,168900.0,52.206,52.2702,52.206,52.2541,168900.0
2013-02-06 15:50:00,65.14,65.19,65.09,65.18,125900.0,52.2541,52.2943,52.214,52.2862,125900.0
2013-02-07 09:30:00,65.27,65.84,65.13,65.64,79700.0,52.3584,52.8157,52.2461,52.6552,79700.0
2013-02-07 09:40:00,65.64,65.65,65.21,65.51,153700.0,52.6552,52.6633,52.3103,52.551,153700.0
2013-02-07 09:50:00,65.54,65.57,65.37,65.44,118300.0,52.575,52.5991,52.4387,52.4948,118300.0
2013-02-07 10:00:00,65.44,65.51,65.26,65.28,156500.0,52.4948,52.551,52.3504,52.3665,156500.0
2013-02-07 10:10:00,65.29,65.32,65.15,65.23,311800.0,52.3745,52.3985,52.2622,52.3263,311800.0
2013-02-07 10:20:00,65.25,65.3,65.2,65.28,98300.0,52.3424,52.3825,52.3023,52.3665,98300.0
2013-02-07 10:30:00,65.29,65.37,65.21,65.26,27700.0,52.3745,52.4387,52.3103,52.3504,27700.0
2013-02-07 10:40:00,65.26,65.29,65.15,65.21,44900.0,52.3504,52.3745,52.2622,52.3103,44900.0
2013-02-07 10:50:00,65.21,65.39,65.15,65.39,28800.0,52.3103,52.4547,52.2622,52.4547,28800.0
2013-02-07 11:00:00,65.4,65.45,65.22,65.42,37100.0,52.4627,52.5028,52.3183,52.4788,37100.0
2013-02-07 11:10:00,65.44,65.45,65.29,65.31,27200.0,52.4948,52.5028,52.3745,52.3905,27200.0
2013-02-07 11:20:00,65.31,65.39,65.29,65.36,32800.0,52.3905,52.4547,52.3745,52.4306,32800.0
2013-02-07 11:30:00,65.36,65.37,65.27,65.3,25300.0,52.4306,52.4387,52.3584,52.3825,25300.0
2013-02-07 11:40:00,65.31,65.36,65.29,65.35,35900.0,52.3905,52.4306,52.3745,52.4226,35900.0
2013-02-07 11:50:00,65.36,65.38,65.29,65.31,33900.0,52.4306,52.4467,52.3745,52.3905,33900.0
2013-02-07 12:00:00,65.32,65.36,65.26,65.32,30100.0,52.3985,52.4306,52.3504,52.3985,30100.0
2013-02-07 12:10:00,65.32,65.43,65.3,65.4,23100.0,52.3985,52.4868,52.3825,52.4627,23100.0
2013-02-07 12:20:00,65.41,65.51,65.4,65.51,18100.0,52.4707,52.551,52.4627,52.551,18100.0
2013-02-07 12:30:00,65.49,65.51,65.44,65.5,24700.0,52.5349,52.551,52.4948,52.5429,24700.0
2013-02-07 12:40:00,65.5,65.51,65.47,65.47,61800.0,52.5429,52.551,52.5189,52.5189,61800.0
2013-02-07 12:50:00,65.47,65.52,65.45,65.49,37600.0,52.5189,52.559,52.5028,52.5349,37600.0
2013-02-07 13:00:00,65.49,65.51,65.31,65.33,30900.0,52.5349,52.551,52.3905,52.4066,30900.0
2013-02-07 13:10:00,65.32,65.46,65.32,65.38,63300.0,52.3985,52.5108,52.3985,52.4467,63300.0
2013-02-07 13:20:00,65.37,65.49,65.36,65.46,15700.0,52.4387,52.5349,52.4306,52.5108,15700.0
2013-02-07 13:30:00,65.47,65.49,65.4,65.41,24000.0,52.5189,52.5349,52.4627,52.4707,24000.0
2013-02-07 13:40:00,65.41,65.77,65.41,65.76,89200.0,52.4707,52.7595,52.4707,52.7515,89200.0
2013-02-07 13:50:00,65.76,65.78,65.69,65.77,46400.0,52.7515,52.7675,52.6953,52.7595,46400.0
2013-02-07 14:00:00,65.77,65.85,65.7,65.7,23900.0,52.7595,52.8237,52.7034,52.7034,23900.0
2013-02-07 14:10:00,65.7,65.72,65.68,65.69,21400.0,52.7034,52.7194,52.6873,52.6953,21400.0
2013-02-07 14:20:00,65.68,65.74,65.67,65.71,28500.0,52.6873,52.7355,52.6793,52.7114,28500.0
2013-02-07 14:30:00,65.72,65.78,65.7,65.73,53900.0,52.7194,52.7675,52.7034,52.7274,53900.0
2013-02-07 14:40:00,65.73,65.78,65.64,65.68,34100.0,52.7274,52.7675,52.6552,52.6873,34100.0
2013-02-07 14:50:00,65.67,65.75,65.65,65.65,96900.0,52.6793,52.7435,52.6633,52.6633,96900.0
2013-02-07 15:00:00,65.65,65.78,65.64,65.77,25900.0,52.6633,52.7675,52.6552,52.7595,25900.0
2013-02-07 15:10:00,65.75,65.86,65.74,65.81,39100.0,52.7435,52.8317,52.7355,52.7916,39100.0
2013-02-07 15:20:00,65.82,65.83,65.75,65.8,35900.0,52.7996,52.8077,52.7435,52.7836,35900.0
2013-02-07 15:30:00,65.8,65.86,65.64,65.67,97600.0,52.7836,52.8317,52.6552,52.6793,97600.0
2013-02-07 15:40:00,65.67,65.69,65.59,65.63,115300.0,52.6793,52.6953,52.6151,52.6472,115300.0
2013-02-07 15:50:00,65.63,65.69,65.58,65.68,154800.0,52.6472,52.6953,52.6071,52.6873,154800.0
2013-02-08 09:30:00,65.62,66.0,65.62,65.87,48800.0,52.6392,52.944,52.6392,52.8397,48800.0
2013-02-08 09:40:00,65.88,65.92,65.64,65.75,44100.0,52.8478,52.8799,52.6552,52.7435,44100.0
2013-02-08 09:50:00,65.74,65.78,65.66,65.7,35000.0,52.7355,52.7675,52.6713,52.7034,35000.0
2013-02-08 10:00:00,65.71,65.78,65.66,65.73,41800.0,52.7114,52.7675,52.6713,52.7274,41800.0
2013-02-08 10:10:00,65.72,65.78,65.7,65.7,40700.0,52.7194,52.7675,52.7034,52.7034,40700.0
2013-02-08 10:20:00,65.7,65.75,65.66,65.75,79300.0,52.7034,52.7435,52.6713,52.7435,79300.0
2013-02-08 10:30:00,65.75,65.88,65.75,65.81,25900.0,52.7435,52.8478,52.7435,52.7916,25900.0
2013-02-08 10:40:00,65.79,65.86,65.75,65.75,32600.0,52.7756,52.8317,52.7435,52.7435,32600.0
2013-02-08 10:50:00,65.75,65.77,65.7,65.72,18200.0,52.7435,52.7595,52.7034,52.7194,18200.0
2013-02-08 11:00:00,65.72,65.75,65.69,65.73,23700.0,52.7194,52.7435,52.6953,52.7274,23700.0
2013-02-08 11:10:00,65.74,65.74,65.69,65.71,36400.0,52.7355,52.7355,52.6953,52.7114,36400.0
2013-02-08 11:20:00,65.71,65.78,65.71,65.74,18300.0,52.7114,52.7675,52.7114,52.7355,18300.0
2013-02-08 11:30:00,65.74,65.74,65.69,65.72,25500.0,52.7355,52.7355,52.6953,52.7194,25500.0
2013-02-08 11:40:00,65.74,65.77,65.73,65.77,12500.0,52.7355,52.7595,52.7274,52.7595,12500.0
2013-02-08 11:50:00,65.76,65.81,65.74,65.79,12300.0,52.7515,52.7916,52.7355,52.7756,12300.0
2013-02-08 12:00:00,65.79,65.85,65.74,65.78,22400.0,52.7756,52.8237,52.7355,52.7675,22400.0
2013-02-08 12:10:00,65.78,65.87,65.76,65.87,22400.0,52.7675,52.8397,52.7515,52.8397,22400.0
2013-02-08 12:20:00,65.86,65.89,65.81,65.84,17300.0,52.8317,52.8558,52.7916,52.8157,17300.0
2013-02-08 12:30:00,65.85,65.91,65.84,65.9,16400.0,52.8237,52.8718,52.8157,52.8638,16400.0
2013-02-08 12:40:00,65.91,66.12,65.91,66.1,83800.0,52.8718,53.0403,52.8718,53.0242,83800.0
2013-02-08 12:50:00,66.1,66.13,66.03,66.06,26200.0,53.0242,53.0483,52.9681,52.9922,26200.0
2013-02-08 13:00:00,66.06,66.14,66.04,66.05,38500.0,52.9922,53.0563,52.9761,52.9841,38500.0
2013-02-08 13:10:00,66.06,66.06,65.9,65.94,24400.0,52.9922,52.9922,52.8638,52.8959,24400.0
2013-02-08 13:20:00,65.95,65.96,65.88,65.88,12700.0,52.9039,52.9119,52.8478,52.8478,12700.0
2013-02-08 13:30:00,65.89,66.01,65.89,66.0,17300.0,52.8558,52.952,52.8558,52.944,17300.0
2013-02-08 13:40:00,65.99,66.01,65.96,65.99,11500.0,52.936,52.952,52.9119,52.936,11500.0
2013-02-08 13:50:00,66.0,66.04,65.92,65.93,27100.0,52.944,52.9761,52.8799,52.8879,27100.0
2013-02-08 14:00:00,65.93,65.96,65.89,65.95,22500.0,52.8879,52.9119,52.8558,52.9039,22500.0
2013-02-08 14:10:00,65.95,65.95,65.89,65.92,22200.0,52.9039,52.9039,52.8558,52.8799,22200.0
2013-02-08 14:20:00,65.92,65.93,65.88,65.92,21500.0,52.8799,52.8879,52.8478,52.8799,21500.0
2013-02-08 14:30:00,65.92,66.02,65.91,66.01,23400.0,52.8799,52.9601,52.8718,52.952,23400.0
2013-02-08 14:40:00,66.0,66.04,65.94,65.94,23800.0,52.944,52.9761,52.8959,52.8959,23800.0
2013-02-08 14:50:00,65.94,66.01,65.93,66.0,27000.0,52.8959,52.952,52.8879,52.944,27000.0
2013-02-08 15:00:00,66.01,66.04,66.0,66.01,38200.0,52.952,52.9761,52.944,52.952,38200.0
2013-02-08 15:10:00,66.01,66.02,65.94,66.0,52300.0,52.952,52.9601,52.8959,52.944,52300.0
2013-02-08 15:20:00,66.0,66.03,65.99,66.02,47600.0,52.944,52.9681,52.936,52.9601,47600.0
2013-02-08 15:30:00,66.01,66.03,65.96,65.96,60400.0,52.952,52.9681,52.9119,52.9119,60400.0
2013-02-08 15:40:00,65.97,66.04,65.95,66.01,94000.0,52.92,52.9761,52.9039,52.952,94000.0
2013-02-08 15:50:00,66.01,66.1,66.0,66.08,148500.0,52.952,53.0242,52.944,53.0082,148500.0
2013-02-11 09:30:00,65.96,66.18,65.93,66.18,99600.0,52.9119,53.0884,52.8879,53.0884,99600.0
2013-02-11 09:40:00,66.12,66.12,65.78,66.08,81900.0,53.0403,53.0403,52.7675,53.0082,81900.0
2013-02-11 09:50:00,66.11,66.12,65.95,66.01,23900.0,53.0323,53.0403,52.9039,52.952,23900.0
2013-02-11 10:00:00,66.01,66.25,66.0,66.25,27500.0,52.952,53.1446,52.944,53.1446,27500.0
2013-02-11 10:10:00,66.23,66.23,66.1,66.21,38300.0,53.1285,53.1285,53.0242,53.1125,38300.0
2013-02-11 10:20:00,66.18,66.21,66.0,66.09,59100.0,53.0884,53.1125,52.944,53.0162,59100.0
2013-02-11 10:30:00,66.08,66.11,66.02,66.03,13800.0,53.0082,53.0323,52.9601,52.9681,13800.0
2013-02-11 10:40:00,66.03,66.15,66.02,66.12,12200.0,52.9681,53.0644,52.9601,53.0403,12200.0
2013-02-11 10:50:00,66.1,66.15,66.07,66.11,17300.0,53.0242,53.0644,53.0002,53.0323,17300.0
2013-02-11 11:00:00,66.11,66.14,66.03,66.09,19800.0,53.0323,53.0563,52.9681,53.0162,19800.0
2013-02-11 11:10:00,66.11,66.11,66.03,66.05,29800.0,53.0323,53.0323,52.9681,52.9841,29800.0
2013-02-11 11:20:00,66.04,66.08,66.03,66.05,12100.0,52.9761,53.0082,52.9681,52.9841,12100.0
2013-02-11 11:30:00,66.05,66.13,66.04,66.1,13300.0,52.9841,53.0483,52.9761,53.0242,13300.0
2013-02-11 11:40:00,66.12,66.14,66.08,66.08,20700.0,53.0403,53.0563,53.0082,53.0082,20700.0
2013-02-11 11:50:00,66.08,66.15,66.07,66.07,19700.0,53.0082,53.0644,53.0002,53.0002,19700.0
2013-02-11 12:00:00,66.07,66.1,66.0,66.01,20200.0,53.0002,53.0242,52.944,52.952,20200.0
2013-02-11 12:10:00,66.0,66.07,65.98,66.06,13800.0,52.944,53.0002,52.928,52.9922,13800.0
2013-02-11 12:20:00,66.06,66.12,66.02,66.03,15300.0,52.9922,53.0403,52.9601,52.9681,15300.0
2013-02-11 12:30:00,66.03,66.04,65.98,66.01,13000.0,52.9681,52.9761,52.928,52.952,13000.0
2013-02-11 12:40:00,66.02,66.03,65.98,66.03,9700.0,52.9601,52.9681,52.928,52.9681,9700.0
2013-02-11 12:50:00,66.03,66.1,66.03,66.07,8400.0,52.9681,53.0242,52.9681,53.0002,8400.0
2013-02-11 13:00:00,66.08,66.14,66.06,66.1,13700.0,53.0082,53.0563,52.9922,53.0242,13700.0
2013-02-11 13:10:00,66.1,66.14,66.08,66.09,11800.0,53.0242,53.0563,53.0082,53.0162,11800.0
2013-02-11 13:20:00,66.12,66.19,66.11,66.11,13000.0,53.0403,53.0964,53.0323,53.0323,13000.0
2013-02-11 13:30:00,66.11,66.11,66.04,66.07,12000.0,53.0323,53.0323,52.9761,53.0002,12000.0
2013-02-11 13:40:00,66.07,66.1,66.01,66.05,14300.0,53.0002,53.0242,52.952,52.9841,14300.0
2013-02-11 13:50:00,66.05,66.07,65.99,66.04,26000.0,52.9841,53.0002,52.936,52.9761,26000.0
2013-02-11 14:00:00,66.04,66.09,66.04,66.08,14500.0,52.9761,53.0162,52.9761,53.0082,14500.0
2013-02-11 14:10:00,66.09,66.15,66.08,66.12,35300.0,53.0162,53.0644,53.0082,53.0403,35300.0
2013-02-11 14:20:00,66.11,66.12,66.04,66.05,22600.0,53.0323,53.0403,52.9761,52.9841,22600.0
2013-02-11 14:30:00,66.05,66.05,66.01,66.01,17000.0,52.9841,52.9841,52.952,52.952,17000.0
2013-02-11 14:40:00,66.02,66.07,66.0,66.06,27500.0,52.9601,53.0002,52.944,52.9922,27500.0
2013-02-11 14:50:00,66.05,66.05,65.99,66.02,24700.0,52.9841,52.9841,52.936,52.9601,24700.0
2013-02-11 15:00:00,66.01,66.05,66.0,66.01,71600.0,52.952,52.9841,52.944,52.952,71600.0
2013-02-11 15:10:00,66.01,66.07,65.98,66.03,69800.0,52.952,53.0002,52.928,52.9681,69800.0
2013-02-11 15:20:00,66.03,66.03,65.99,66.0,69200.0,52.9681,52.9681,52.936,52.944,69200.0
2013-02-11 15:30:00,66.0,66.03,65.97,65.99,69300.0,52.944,52.9681,52.92,52.936,69300.0
2013-02-11 15:40:00,65.99,66.12,65.99,66.12,51000.0,52.936,53.0403,52.936,53.0403,51000.0
2013-02-11 15:50:00,66.11,66.13,66.06,66.12,123300.0,53.0323,53.0483,52.9922,53.0403,123300.0
2013-02-12 09:30:00,66.34,66.52,66.25,66.27,44300.0,53.2168,53.3612,53.1446,53.1606,44300.0
2013-02-12 09:40:00,66.25,66.28,66.13,66.23,24300.0,53.1446,53.1686,53.0483,53.1285,24300.0
2013-02-12 09:50:00,66.23,66.35,66.23,66.31,31600.0,53.1285,53.2248,53.1285,53.1927,31600.0
2013-02-12 10:00:00,66.29,66.31,66.15,66.18,27000.0,53.1767,53.1927,53.0644,53.0884,27000.0
2013-02-12 10:10:00,66.18,66.18,65.98,65.98,23400.0,53.0884,53.0884,52.928,52.928,23400.0
2013-02-12 10:20:00,65.98,66.04,65.91,66.02,20700.0,52.928,52.9761,52.8718,52.9601,20700.0
2013-02-12 10:30:00,66.03,66.13,65.99,66.1,18100.0,52.9681,53.0483,52.936,53.0242,18100.0
2013-02-12 10:40:00,66.09,66.09,66.02,66.06,19700.0,53.0162,53.0162,52.9601,52.9922,19700.0
2013-02-12 10:50:00,66.06,66.19,66.04,66.17,18800.0,52.9922,53.0964,52.9761,53.0804,18800.0
2013-02-12 11:00:00,66.17,66.17,66.08,66.12,14800.0,53.0804,53.0804,53.0082,53.0403,14800.0
2013-02-12 11:10:00,66.12,66.19,66.1,66.19,25700.0,53.0403,53.0964,53.0242,53.0964,25700.0
2013-02-12 11:20:00,66.2,66.26,66.18,66.22,12800.0,53.1045,53.1526,53.0884,53.1205,12800.0
2013-02-12 11:30:00,66.21,66.26,66.2,66.25,13300.0,53.1125,53.1526,53.1045,53.1446,13300.0
2013-02-12 11:40:00,66.26,66.3,66.23,66.28,17100.0,53.1526,53.1847,53.1285,53.1686,17100.0
2013-02-12 11:50:00,66.29,66.33,66.28,66.29,16100.0,53.1767,53.2087,53.1686,53.1767,16100.0
2013-02-12 12:00:00,66.29,66.34,66.28,66.34,16900.0,53.1767,53.2168,53.1686,53.2168,16900.0
2013-02-12 12:10:00,66.34,66.39,66.31,66.38,17600.0,53.2168,53.2569,53.1927,53.2489,17600.0
2013-02-12 12:20:00,66.38,66.41,66.35,66.39,21000.0,53.2489,53.2729,53.2248,53.2569,21000.0
2013-02-12 12:30:00,66.38,66.39,66.35,66.37,26400.0,53.2489,53.2569,53.2248,53.2408,26400.0
2013-02-12 12:40:00,66.39,66.42,66.39,66.42,19700.0,53.2569,53.2809,53.2569,53.2809,19700.0
2013-02-12 12:50:00,66.42,66.45,66.4,66.43,18400.0,53.2809,53.305,53.2649,53.289,18400.0
2013-02-12 13:00:00,66.45,66.5,66.43,66.49,27600.0,53.305,53.3451,53.289,53.3371,27600.0
2013-02-12 13:10:00,66.5,66.54,66.48,66.52,25400.0,53.3451,53.3772,53.3291,53.3612,25400.0
2013-02-12 13:20:00,66.52,66.56,66.49,66.5,14000.0,53.3612,53.3932,53.3371,53.3451,14000.0
2013-02-12 13:30:00,66.49,66.49,66.42,66.46,12100.0,53.3371,53.3371,53.2809,53.313,12100.0
2013-02-12 13:40:00,66.46,66.48,66.45,66.47,9100.0,53.313,53.3291,53.305,53.3211,9100.0
2013-02-12 13:50:00,66.47,66.5,66.45,66.5,11300.0,53.3211,53.3451,53.305,53.3451,11300.0
2013-02-12 14:00:00,66.5,66.5,66.41,66.42,15100.0,53.3451,53.3451,53.2729,53.2809,15100.0
2013-02-12 14:10:00,66.42,66.47,66.41,66.46,11100.0,53.2809,53.3211,53.2729,53.313,11100.0
2013-02-12 14:20:00,66.46,66.47,66.34,66.35,22100.0,53.313,53.3211,53.2168,53.2248,22100.0
2013-02-12 14:30:00,66.35,66.39,66.34,66.37,10700.0,53.2248,53.2569,53.2168,53.2408,10700.0
2013-02-12 14:40:00,66.36,66.37,66.32,66.33,19200.0,53.2328,53.2408,53.2007,53.2087,19200.0
2013-02-12 14:50:00,66.33,66.33,66.3,66.3,12100.0,53.2087,53.2087,53.1847,53.1847,12100.0
2013-02-12 15:00:00,66.29,66.33,66.25,66.31,29000.0,53.1767,53.2087,53.1446,53.1927,29000.0
2013-02-12 15:10:00,66.31,66.33,66.27,66.27,17100.0,53.1927,53.2087,53.1606,53.1606,17100.0
2013-02-12 15:20:00,66.27,66.31,66.27,66.28,17900.0,53.1606,53.1927,53.1606,53.1686,17900.0
2013-02-12 15:30:00,66.28,66.32,66.24,66.28,43100.0,53.1686,53.2007,53.1365,53.1686,43100.0
2013-02-12 15:40:00,66.29,66.32,66.24,66.24,54400.0,53.1767,53.2007,53.1365,53.1365,54400.0
2013-02-12 15:50:00,66.24,66.34,66.24,66.33,83500.0,53.1365,53.2168,53.1365,53.2087,83500.0
2013-02-13 09:30:00,66.46,66.75,66.37,66.67,31000.0,53.313,53.5457,53.2408,53.4815,31000.0
2013-02-13 09:40:00,66.66,66.66,66.49,66.5,20900.0,53.4735,53.4735,53.3371,53.3451,20900.0
2013-02-13 09:50:00,66.5,66.51,66.4,66.43,17400.0,53.3451,53.3531,53.2649,53.289,17400.0
2013-02-13 10:00:00,66.43,66.51,66.37,66.42,38100.0,53.289,53.3531,53.2408,53.2809,38100.0
2013-02-13 10:10:00,66.44,66.58,66.44,66.54,17700.0,53.297,53.4093,53.297,53.3772,17700.0
2013-02-13 10:20:00,66.54,66.57,66.28,66.29,65100.0,53.3772,53.4013,53.1686,53.1767,65100.0
2013-02-13 10:30:00,66.3,66.32,66.18,66.19,26600.0,53.1847,53.2007,53.0884,53.0964,26600.0
2013-02-13 10:40:00,66.19,66.19,65.98,66.01,44700.0,53.0964,53.0964,52.928,52.952,44700.0
2013-02-13 10:50:00,66.0,66.01,65.94,65.98,48300.0,52.944,52.952,52.8959,52.928,48300.0
2013-02-13 11:00:00,65.98,65.99,65.88,65.9,20900.0,52.928,52.936,52.8478,52.8638,20900.0
2013-02-13 11:10:00,65.88,65.9,65.65,65.67,68200.0,52.8478,52.8638,52.6633,52.6793,68200.0
2013-02-13 11:20:00,65.68,65.68,65.54,65.58,110800.0,52.6873,52.6873,52.575,52.6071,110800.0
2013-02-13 11:30:00,65.58,65.71,65.58,65.67,29100.0,52.6071,52.7114,52.6071,52.6793,29100.0
2013-02-13 11:40:00,65.65,65.8,65.62,65.79,24600.0,52.6633,52.7836,52.6392,52.7756,24600.0
2013-02-13 11:50:00,65.79,65.8,65.68,65.7,45900.0,52.7756,52.7836,52.6873,52.7034,45900.0
2013-02-13 12:00:00,65.72,65.88,65.71,65.88,17200.0,52.7194,52.8478,52.7114,52.8478,17200.0
2013-02-13 12:10:00,65.88,65.98,65.88,65.98,15000.0,52.8478,52.928,52.8478,52.928,15000.0
2013-02-13 12:20:00,65.97,65.98,65.83,65.83,18000.0,52.92,52.928,52.8077,52.8077,18000.0
2013-02-13 12:30:00,65.83,65.88,65.82,65.88,14800.0,52.8077,52.8478,52.7996,52.8478,14800.0
2013-02-13 12:40:00,65.85,65.94,65.83,65.94,12900.0,52.8237,52.8959,52.8077,52.8959,12900.0
2013-02-13 12:50:00,65.93,65.98,65.91,65.94,10100.0,52.8879,52.928,52.8718,52.8959,10100.0
2013-02-13 13:00:00,65.94,65.97,65.91,65.94,18800.0,52.8959,52.92,52.8718,52.8959,18800.0
2013-02-13 13:10:00,65.97,65.97,65.95,65.95,12500.0,52.92,52.92,52.9039,52.9039,12500.0
2013-02-13 13:20:00,65.95,65.95,65.9,65.91,18300.0,52.9039,52.9039,52.8638,52.8718,18300.0
2013-02-13 13:30:00,65.91,65.91,65.83,65.84,42400.0,52.8718,52.8718,52.8077,52.8157,42400.0
2013-02-13 13:40:00,65.84,65.89,65.81,65.89,12400.0,52.8157,52.8558,52.7916,52.8558,12400.0
2013-02-13 13:50:00,65.9,65.9,65.87,65.88,15300.0,52.8638,52.8638,52.8397,52.8478,15300.0
2013-02-13 14:00:00,65.89,65.9,65.82,65.83,31300.0,52.8558,52.8638,52.7996,52.8077,31300.0
2013-02-13 14:10:00,65.82,65.82,65.79,65.79,18300.0,52.7996,52.7996,52.7756,52.7756,18300.0
2013-02-13 14:20:00,65.79,65.79,65.71,65.77,27700.0,52.7756,52.7756,52.7114,52.7595,27700.0
2013-02-13 14:30:00,65.78,65.79,65.74,65.79,15600.0,52.7675,52.7756,52.7355,52.7756,15600.0
2013-02-13 14:40:00,65.79,65.79,65.73,65.75,15700.0,52.7756,52.7756,52.7274,52.7435,15700.0
2013-02-13 14:50:00,65.75,65.77,65.69,65.69,12800.0,52.7435,52.7595,52.6953,52.6953,12800.0
2013-02-13 15:00:00,65.69,65.73,65.67,65.68,24500.0,52.6953,52.7274,52.6793,52.6873,24500.0
2013-02-13 15:10:00,65.68,65.73,65.65,65.72,58600.0,52.6873,52.7274,52.6633,52.7194,58600.0
2013-02-13 15:20:00,65.72,65.78,65.72,65.75,34200.0,52.7194,52.7675,52.7194,52.7435,34200.0
2013-02-13 15:30:00,65.73,65.76,65.62,65.65,53600.0,52.7274,52.7515,52.6392,52.6633,53600.0
2013-02-13 15:40:00,65.65,65.71,65.57,65.58,77900.0,52.6633,52.7114,52.5991,52.6071,77900.0
2013-02-13 15:50:00,65.58,65.8,65.58,65.77,172700.0,52.6071,52.7836,52.6071,52.7595,172700.0
2013-02-14 09:30:00,65.42,65.53,65.27,65.45,39500.0,52.4788,52.567,52.3584,52.5028,39500.0
2013-02-14 09:40:00,65.46,65.81,65.46,65.76,28100.0,52.5108,52.7916,52.5108,52.7515,28100.0
2013-02-14 09:50:00,65.73,66.2,65.73,66.2,35700.0,52.7274,53.1045,52.7274,53.1045,35700.0
2013-02-14 10:00:00,66.19,66.24,65.76,65.89,58900.0,53.0964,53.1365,52.7515,52.8558,58900.0
2013-02-14 10:10:00,65.91,66.17,65.89,66.14,73500.0,52.8718,53.0804,52.8558,53.0563,73500.0
2013-02-14 10:20:00,66.12,66.17,66.02,66.07,58800.0,53.0403,53.0804,52.9601,53.0002,58800.0
2013-02-14 10:30:00,66.06,66.16,66.02,66.1,68700.0,52.9922,53.0724,52.9601,53.0242,68700.0
2013-02-14 10:40:00,66.08,66.14,66.05,66.06,10800.0,53.0082,53.0563,52.9841,52.9922,10800.0
2013-02-14 10:50:00,66.08,66.14,66.01,66.01,58700.0,53.0082,53.0563,52.952,52.952,58700.0
2013-02-14 11:00:00,66.01,66.05,65.98,66.03,18900.0,52.952,52.9841,52.928,52.9681,18900.0
2013-02-14 11:10:00,66.03,66.04,65.98,66.0,35400.0,52.9681,52.9761,52.928,52.944,35400.0
2013-02-14 11:20:00,65.99,66.07,65.98,66.0,18400.0,52.936,53.0002,52.928,52.944,18400.0
2013-02-14 11:30:00,66.01,66.01,65.98,65.99,17000.0,52.952,52.952,52.928,52.936,17000.0
2013-02-14 11:40:00,66.01,66.05,66.0,66.0,9600.0,52.952,52.9841,52.944,52.944,9600.0
2013-02-14 11:50:00,66.01,66.04,65.98,66.01,16300.0,52.952,52.9761,52.928,52.952,16300.0
2013-02-14 12:00:00,66.01,66.03,65.93,65.93,92100.0,52.952,52.9681,52.8879,52.8879,92100.0
2013-02-14 12:10:00,65.92,65.93,65.88,65.9,22200.0,52.8799,52.8879,52.8478,52.8638,22200.0
2013-02-14 12:20:00,65.92,65.93,65.87,65.9,15300.0,52.8799,52.8879,52.8397,52.8638,15300.0
2013-02-14 12:30:00,65.9,65.9,65.81,65.85,85700.0,52.8638,52.8638,52.7916,52.8237,85700.0
2013-02-14 12:40:00,65.85,65.91,65.85,65.9,10300.0,52.8237,52.8718,52.8237,52.8638,10300.0
2013-02-14 12:50:00,65.88,65.95,65.87,65.92,12000.0,52.8478,52.9039,52.8397,52.8799,12000.0
2013-02-14 13:00:00,65.92,65.95,65.9,65.94,15200.0,52.8799,52.9039,52.8638,52.8959,15200.0
2013-02-14 13:10:00,65.94,65.95,65.92,65.92,17700.0,52.8959,52.9039,52.8799,52.8799,17700.0
2013-02-14 13:20:00,65.94,65.95,65.84,65.85,21200.0,52.8959,52.9039,52.8157,52.8237,21200.0
2013-02-14 13:30:00,65.85,65.86,65.84,65.84,12200.0,52.8237,52.8317,52.8157,52.8157,12200.0
2013-02-14 13:40:00,65.86,65.86,65.83,65.85,7900.0,52.8317,52.8317,52.8077,52.8237,7900.0
2013-02-14 13:50:00,65.84,65.88,65.83,65.86,22200.0,52.8157,52.8478,52.8077,52.8317,22200.0
2013-02-14 14:00:00,65.86,65.94,65.84,65.91,27100.0,52.8317,52.8959,52.8157,52.8718,27100.0
2013-02-14 14:10:00,65.91,65.92,65.85,65.85,13600.0,52.8718,52.8799,52.8237,52.8237,13600.0
2013-02-14 14:20:00,65.86,65.88,65.84,65.86,41300.0,52.8317,52.8478,52.8157,52.8317,41300.0
2013-02-14 14:30:00,65.85,65.92,65.84,65.91,18300.0,52.8237,52.8799,52.8157,52.8718,18300.0
2013-02-14 14:40:00,65.9,65.91,65.86,65.87,14500.0,52.8638,52.8718,52.8317,52.8397,14500.0
2013-02-14 14:50:00,65.87,65.92,65.87,65.91,24800.0,52.8397,52.8799,52.8397,52.8718,24800.0
2013-02-14 15:00:00,65.92,65.95,65.91,65.94,18500.0,52.8799,52.9039,52.8718,52.8959,18500.0
2013-02-14 15:10:00,65.93,65.96,65.88,65.88,20900.0,52.8879,52.9119,52.8478,52.8478,20900.0
2013-02-14 15:20:00,65.88,65.89,65.85,65.85,38600.0,52.8478,52.8558,52.8237,52.8237,38600.0
2013-02-14 15:30:00,65.86,65.88,65.77,65.78,68700.0,52.8317,52.8478,52.7595,52.7675,68700.0
2013-02-14 15:40:00,65.78,65.78,65.69,65.71,113700.0,52.7675,52.7675,52.6953,52.7114,113700.0
2013-02-14 15:50:00,65.7,65.81,65.7,65.8,149900.0,52.7034,52.7916,52.7034,52.7836,149900.0
2013-02-15 09:30:00,65.5,65.74,65.5,65.69,242500.0,52.5429,52.7355,52.5429,52.6953,242500.0
2013-02-15 09:40:00,65.66,65.72,65.54,65.54,63800.0,52.6713,52.7194,52.575,52.575,63800.0
2013-02-15 09:50:00,65.54,65.61,65.52,65.54,37700.0,52.575,52.6312,52.559,52.575,37700.0
2013-02-15 10:00:00,65.56,65.63,65.55,65.61,38900.0,52.5911,52.6472,52.583,52.6312,38900.0
2013-02-15 10:10:00,65.62,65.71,65.57,65.6,18900.0,52.6392,52.7114,52.5991,52.6232,18900.0
2013-02-15 10:20:00,65.6,65.62,65.58,65.6,15900.0,52.6232,52.6392,52.6071,52.6232,15900.0
2013-02-15 10:30:00,65.59,65.67,65.52,65.61,24100.0,52.6151,52.6793,52.559,52.6312,24100.0
2013-02-15 10:40:00,65.6,65.67,65.55,65.58,44700.0,52.6232,52.6793,52.583,52.6071,44700.0
2013-02-15 10:50:00,65.6,65.68,65.58,65.65,48100.0,52.6232,52.6873,52.6071,52.6633,48100.0
2013-02-15 11:00:00,65.66,65.7,65.66,65.67,11400.0,52.6713,52.7034,52.6713,52.6793,11400.0
2013-02-15 11:10:00,65.69,65.69,65.61,65.65,23900.0,52.6953,52.6953,52.6312,52.6633,23900.0
2013-02-15 11:20:00,65.65,65.66,65.52,65.54,57700.0,52.6633,52.6713,52.559,52.575,57700.0
2013-02-15 11:30:00,65.54,65.59,65.52,65.54,30600.0,52.575,52.6151,52.559,52.575,30600.0
2013-02-15 11:40:00,65.52,65.54,65.45,65.53,41200.0,52.559,52.575,52.5028,52.567,41200.0
2013-02-15 11:50:00,65.53,65.58,65.5,65.56,27200.0,52.567,52.6071,52.5429,52.5911,27200.0
2013-02-15 12:00:00,65.56,65.59,65.45,65.48,17200.0,52.5911,52.6151,52.5028,52.5269,17200.0
2013-02-15 12:10:00,65.47,65.47,65.41,65.46,24400.0,52.5189,52.5189,52.4707,52.5108,24400.0
2013-02-15 12:20:00,65.46,65.46,65.4,65.44,28400.0,52.5108,52.5108,52.4627,52.4948,28400.0
2013-02-15 12:30:00,65.46,65.49,65.42,65.46,24300.0,52.5108,52.5349,52.4788,52.5108,24300.0
2013-02-15 12:40:00,65.47,65.54,65.47,65.54,11700.0,52.5189,52.575,52.5189,52.575,11700.0
2013-02-15 12:50:00,65.54,65.54,65.49,65.53,10500.0,52.575,52.575,52.5349,52.567,10500.0
2013-02-15 13:00:00,65.54,65.54,65.5,65.5,14300.0,52.575,52.575,52.5429,52.5429,14300.0
2013-02-15 13:10:00,65.5,65.59,65.5,65.59,13500.0,52.5429,52.6151,52.5429,52.6151,13500.0
2013-02-15 13:20:00,65.6,65.62,65.56,65.61,15900.0,52.6232,52.6392,52.5911,52.6312,15900.0
2013-02-15 13:30:00,65.62,65.65,65.53,65.54,26800.0,52.6392,52.6633,52.567,52.575,26800.0
2013-02-15 13:40:00,65.53,65.57,65.52,65.54,32000.0,52.567,52.5991,52.559,52.575,32000.0
2013-02-15 13:50:00,65.55,65.56,65.52,65.53,40000.0,52.583,52.5911,52.559,52.567,40000.0
2013-02-15 14:00:00,65.53,65.54,65.5,65.5,25500.0,52.567,52.575,52.5429,52.5429,25500.0
2013-02-15 14:10:00,65.5,65.54,65.47,65.48,21100.0,52.5429,52.575,52.5189,52.5269,21100.0
2013-02-15 14:20:00,65.47,65.49,65.41,65.44,29400.0,52.5189,52.5349,52.4707,52.4948,29400.0
2013-02-15 14:30:00,65.46,65.52,65.45,65.49,22000.0,52.5108,52.559,52.5028,52.5349,22000.0
2013-02-15 14:40:00,65.5,65.5,65.42,65.47,23900.0,52.5429,52.5429,52.4788,52.5189,23900.0
2013-02-15 14:50:00,65.47,65.54,65.47,65.53,19800.0,52.5189,52.575,52.5189,52.567,19800.0
2013-02-15 15:00:00,65.52,65.6,65.51,65.6,33100.0,52.559,52.6232,52.551,52.6232,33100.0
2013-02-15 15:10:00,65.59,65.65,65.52,65.65,31300.0,52.6151,52.6633,52.559,52.6633,31300.0
2013-02-15 15:20:00,65.65,65.68,65.61,65.63,26300.0,52.6633,52.6873,52.6312,52.6472,26300.0
2013-02-15 15:30:00,65.63,65.7,65.61,65.64,35200.0,52.6472,52.7034,52.6312,52.6552,35200.0
2013-02-15 15:40:00,65.65,65.68,65.6,65.62,62600.0,52.6633,52.6873,52.6232,52.6392,62600.0
2013-02-15 15:50:00,65.62,65.65,65.59,65.63,133400.0,52.6392,52.6633,52.6151,52.6472,133400.0
2013-02-19 09:30:00,65.75,65.92,65.65,65.85,29000.0,52.7435,52.8799,52.6633,52.8237,29000.0
2013-02-19 09:40:00,65.84,66.0,65.82,66.0,39400.0,52.8157,52.944,52.7996,52.944,39400.0
2013-02-19 09:50:00,65.99,66.18,65.96,66.15,32500.0,52.936,53.0884,52.9119,53.0644,32500.0
2013-02-19 10:00:00,66.13,66.13,66.0,66.02,47900.0,53.0483,53.0483,52.944,52.9601,47900.0
2013-02-19 10:10:00,66.01,66.04,66.0,66.03,26400.0,52.952,52.9761,52.944,52.9681,26400.0
2013-02-19 10:20:00,66.04,66.2,66.04,66.19,20300.0,52.9761,53.1045,52.9761,53.0964,20300.0
2013-02-19 10:30:00,66.19,66.27,66.14,66.19,58800.0,53.0964,53.1606,53.0563,53.0964,58800.0
2013-02-19 10:40:00,66.18,66.29,66.17,66.23,49500.0,53.0884,53.1767,53.0804,53.1285,49500.0
2013-02-19 10:50:00,66.23,66.23,66.07,66.07,20500.0,53.1285,53.1285,53.0002,53.0002,20500.0
2013-02-19 11:00:00,66.08,66.09,66.05,66.08,30300.0,53.0082,53.0162,52.9841,53.0082,30300.0
2013-02-19 11:10:00,66.07,66.1,66.05,66.06,20100.0,53.0002,53.0242,52.9841,52.9922,20100.0
2013-02-19 11:20:00,66.06,66.14,66.04,66.13,39700.0,52.9922,53.0563,52.9761,53.0483,39700.0
2013-02-19 11:30:00,66.12,66.15,66.05,66.13,11000.0,53.0403,53.0644,52.9841,53.0483,11000.0
2013-02-19 11:40:00,66.12,66.17,66.06,66.11,33100.0,53.0403,53.0804,52.9922,53.0323,33100.0
2013-02-19 11:50:00,66.11,66.17,66.1,66.17,11800.0,53.0323,53.0804,53.0242,53.0804,11800.0
2013-02-19 12:00:00,66.17,66.17,66.03,66.03,10200.0,53.0804,53.0804,52.9681,52.9681,10200.0
2013-02-19 12:10:00,66.04,66.08,66.03,66.06,10000.0,52.9761,53.0082,52.9681,52.9922,10000.0
2013-02-19 12:20:00,66.07,66.11,66.07,66.11,11200.0,53.0002,53.0323,53.0002,53.0323,11200.0
2013-02-19 12:30:00,66.11,66.13,66.07,66.11,10300.0,53.0323,53.0483,53.0002,53.0323,10300.0
2013-02-19 12:40:00,66.09,66.15,66.03,66.03,14700.0,53.0162,53.0644,52.9681,52.9681,14700.0
2013-02-19 12:50:00,66.04,66.09,66.02,66.09,13900.0,52.9761,53.0162,52.9601,53.0162,13900.0
2013-02-19 13:00:00,66.09,66.12,66.03,66.03,16000.0,53.0162,53.0403,52.9681,52.9681,16000.0
2013-02-19 13:10:00,66.03,66.03,65.97,66.01,31800.0,52.9681,52.9681,52.92,52.952,31800.0
2013-02-19 13:20:00,66.01,66.05,66.01,66.03,12900.0,52.952,52.9841,52.952,52.9681,12900.0
2013-02-19 13:30:00,66.03,66.05,66.01,66.04,9900.0,52.9681,52.9841,52.952,52.9761,9900.0
2013-02-19 13:40:00,66.04,66.08,66.0,66.08,22700.0,52.9761,53.0082,52.944,53.0082,22700.0
2013-02-19 13:50:00,66.08,66.17,66.07,66.15,14900.0,53.0082,53.0804,53.0002,53.0644,14900.0
2013-02-19 14:00:00,66.15,66.2,66.14,66.17,15200.0,53.0644,53.1045,53.0563,53.0804,15200.0
2013-02-19 14:10:00,66.18,66.18,66.14,66.15,11900.0,53.0884,53.0884,53.0563,53.0644,11900.0
2013-02-19 14:20:00,66.15,66.19,66.11,66.12,13300.0,53.0644,53.0964,53.0323,53.0403,13300.0
2013-02-19 14:30:00,66.11,66.16,66.08,66.15,51300.0,53.0323,53.0724,53.0082,53.0644,51300.0
2013-02-19 14:40:00,66.16,66.16,66.04,66.06,16200.0,53.0724,53.0724,52.9761,52.9922,16200.0
2013-02-19 14:50:00,66.05,66.07,65.92,65.98,47200.0,52.9841,53.0002,52.8799,52.928,47200.0
2013-02-19 15:00:00,65.98,66.03,65.98,66.02,20200.0,52.928,52.9681,52.928,52.9601,20200.0
2013-02-19 15:10:00,66.01,66.07,66.0,66.01,29300.0,52.952,53.0002,52.944,52.952,29300.0
2013-02-19 15:20:00,66.03,66.08,65.99,66.06,35000.0,52.9681,53.0082,52.936,52.9922,35000.0
2013-02-19 15:30:00,66.05,66.06,66.0,66.04,27600.0,52.9841,52.9922,52.944,52.9761,27600.0
2013-02-19 15:40:00,66.05,66.18,66.04,66.12,61300.0,52.9841,53.0884,52.9761,53.0403,61300.0
2013-02-19 15:50:00,66.14,66.21,66.13,66.17,253700.0,53.0563,53.1125,53.0483,53.0804,253700.0
2013-02-20 09:30:00,66.14,66.39,66.01,66.38,43200.0,53.0563,53.2569,52.952,53.2489,43200.0
2013-02-20 09:40:00,66.37,66.42,66.24,66.25,32400.0,53.2408,53.2809,53.1365,53.1446,32400.0
2013-02-20 09:50:00,66.28,66.3,66.19,66.26,22300.0,53.1686,53.1847,53.0964,53.1526,22300.0
2013-02-20 10:00:00,66.25,66.45,66.2,66.4,45100.0,53.1446,53.305,53.1045,53.2649,45100.0
2013-02-20 10:10:00,66.38,66.51,66.38,66.5,48700.0,53.2489,53.3531,53.2489,53.3451,48700.0
2013-02-20 10:20:00,66.5,66.57,66.48,66.48,20500.0,53.3451,53.4013,53.3291,53.3291,20500.0
2013-02-20 10:30:00,66.49,66.59,66.48,66.56,36700.0,53.3371,53.4173,53.3291,53.3932,36700.0
2013-02-20 10:40:00,66.57,66.6,66.53,66.55,45600.0,53.4013,53.4253,53.3692,53.3852,45600.0
2013-02-20 10:50:00,66.55,66.59,66.49,66.58,31100.0,53.3852,53.4173,53.3371,53.4093,31100.0
2013-02-20 11:00:00,66.56,66.58,66.55,66.57,56800.0,53.3932,53.4093,53.3852,53.4013,56800.0
2013-02-20 11:10:00,66.56,66.66,66.55,66.63,31700.0,53.3932,53.4735,53.3852,53.4494,31700.0
2013-02-20 11:20:00,66.63,66.68,66.59,66.63,32900.0,53.4494,53.4895,53.4173,53.4494,32900.0
2013-02-20 11:30:00,66.64,66.72,66.64,66.67,47800.0,53.4574,53.5216,53.4574,53.4815,47800.0
2013-02-20 11:40:00,66.66,66.82,66.65,66.8,43800.0,53.4735,53.6018,53.4654,53.5858,43800.0
2013-02-20 11:50:00,66.79,66.84,66.77,66.8,32300.0,53.5777,53.6179,53.5617,53.5858,32300.0
2013-02-20 12:00:00,66.81,66.82,66.76,66.81,61500.0,53.5938,53.6018,53.5537,53.5938,61500.0
2013-02-20 12:10:00,66.8,66.93,66.8,66.92,53300.0,53.5858,53.6901,53.5858,53.682,53300.0
2013-02-20 12:20:00,66.91,66.94,66.9,66.92,25100.0,53.674,53.6981,53.666,53.682,25100.0
2013-02-20 12:30:00,66.92,66.94,66.85,66.94,20000.0,53.682,53.6981,53.6259,53.6981,20000.0
2013-02-20 12:40:00,66.94,66.95,66.87,66.88,23500.0,53.6981,53.7061,53.6419,53.6499,23500.0
2013-02-20 12:50:00,66.88,66.89,66.68,66.89,36300.0,53.6499,53.658,53.4895,53.658,36300.0
2013-02-20 13:00:00,66.88,66.93,66.88,66.91,21100.0,53.6499,53.6901,53.6499,53.674,21100.0
2013-02-20 13:10:00,66.92,66.93,66.89,66.91,25400.0,53.682,53.6901,53.658,53.674,25400.0
2013-02-20 13:20:00,66.92,66.94,66.81,66.84,28600.0,53.682,53.6981,53.5938,53.6179,28600.0
2013-02-20 13:30:00,66.84,66.84,66.72,66.73,59900.0,53.6179,53.6179,53.5216,53.5296,59900.0
2013-02-20 13:40:00,66.73,66.82,66.69,66.8,22700.0,53.5296,53.6018,53.4975,53.5858,22700.0
2013-02-20 13:50:00,66.81,66.81,66.74,66.81,22900.0,53.5938,53.5938,53.5376,53.5938,22900.0
2013-02-20 14:00:00,66.81,66.88,66.69,66.88,33600.0,53.5938,53.6499,53.4975,53.6499,33600.0
2013-02-20 14:10:00,66.88,66.89,66.69,66.75,69600.0,53.6499,53.658,53.4975,53.5457,69600.0
2013-02-20 14:20:00,66.75,66.76,66.62,66.73,41800.0,53.5457,53.5537,53.4414,53.5296,41800.0
2013-02-20 14:30:00,66.73,66.78,66.69,66.77,19700.0,53.5296,53.5697,53.4975,53.5617,19700.0
2013-02-20 14:40:00,66.77,66.77,66.6,66.69,28600.0,53.5617,53.5617,53.4253,53.4975,28600.0
2013-02-20 14:50:00,66.67,66.69,66.53,66.59,41700.0,53.4815,53.4975,53.3692,53.4173,41700.0
2013-02-20 15:00:00,66.57,66.58,66.43,66.53,39200.0,53.4013,53.4093,53.289,53.3692,39200.0
2013-02-20 15:10:00,66.54,66.54,66.21,66.26,49300.0,53.3772,53.3772,53.1125,53.1526,49300.0
2013-02-20 15:20:00,66.25,66.33,66.19,66.26,28800.0,53.1446,53.2087,53.0964,53.1526,28800.0
2013-02-20 15:30:00,66.25,66.32,66.16,66.26,39800.0,53.1446,53.2007,53.0724,53.1526,39800.0
2013-02-20 15:40:00,66.26,66.31,66.1,66.17,45400.0,53.1526,53.1927,53.0242,53.0804,45400.0
2013-02-20 15:50:00,66.17,66.19,66.03,66.05,98600.0,53.0804,53.0964,52.9681,52.9841,98600.0
2013-02-21 09:30:00,65.96,65.96,65.66,65.66,49300.0,52.9119,52.9119,52.6713,52.6713,49300.0
2013-02-21 09:40:00,65.66,65.74,65.33,65.39,45600.0,52.6713,52.7355,52.4066,52.4547,45600.0
2013-02-21 09:50:00,65.39,65.54,65.35,65.53,24200.0,52.4547,52.575,52.4226,52.567,24200.0
2013-02-21 10:00:00,65.5,65.52,65.25,65.38,79100.0,52.5429,52.559,52.3424,52.4467,79100.0
2013-02-21 10:10:00,65.37,65.37,65.13,65.14,36600.0,52.4387,52.4387,52.2461,52.2541,36600.0
2013-02-21 10:20:00,65.14,65.33,65.14,65.29,31500.0,52.2541,52.4066,52.2541,52.3745,31500.0
2013-02-21 10:30:00,65.29,65.34,65.23,65.34,67800.0,52.3745,52.4146,52.3263,52.4146,67800.0
2013-02-21 10:40:00,65.35,65.44,65.31,65.35,43500.0,52.4226,52.4948,52.3905,52.4226,43500.0
2013-02-21 10:50:00,65.34,65.38,65.24,65.27,16300.0,52.4146,52.4467,52.3344,52.3584,16300.0
2013-02-21 11:00:00,65.27,65.39,65.23,65.38,24600.0,52.3584,52.4547,52.3263,52.4467,24600.0
2013-02-21 11:10:00,65.39,65.4,65.26,65.31,27200.0,52.4547,52.4627,52.3504,52.3905,27200.0
2013-02-21 11:20:00,65.31,65.38,65.26,65.34,17600.0,52.3905,52.4467,52.3504,52.4146,17600.0
2013-02-21 11:30:00,65.32,65.4,65.3,65.4,13600.0,52.3985,52.4627,52.3825,52.4627,13600.0
2013-02-21 11:40:00,65.41,65.47,65.4,65.46,12700.0,52.4707,52.5189,52.4627,52.5108,12700.0
2013-02-21 11:50:00,65.46,65.47,65.38,65.4,16500.0,52.5108,52.5189,52.4467,52.4627,16500.0
2013-02-21 12:00:00,65.39,65.41,65.39,65.41,14500.0,52.4547,52.4707,52.4547,52.4707,14500.0
2013-02-21 12:10:00,65.4,65.45,65.34,65.34,14600.0,52.4627,52.5028,52.4146,52.4146,14600.0
2013-02-21 12:20:00,65.35,65.41,65.33,65.39,13200.0,52.4226,52.4707,52.4066,52.4547,13200.0
2013-02-21 12:30:00,65.39,65.4,65.31,65.31,11100.0,52.4547,52.4627,52.3905,52.3905,11100.0
2013-02-21 12:40:00,65.28,65.36,65.28,65.36,15400.0,52.3665,52.4306,52.3665,52.4306,15400.0
2013-02-21 12:50:00,65.37,65.44,65.33,65.44,37400.0,52.4387,52.4948,52.4066,52.4948,37400.0
2013-02-21 13:00:00,65.44,65.59,65.43,65.5,30000.0,52.4948,52.6151,52.4868,52.5429,30000.0
2013-02-21 13:10:00,65.49,65.66,65.47,65.65,34800.0,52.5349,52.6713,52.5189,52.6633,34800.0
2013-02-21 13:20:00,65.65,65.65,65.37,65.41,34900.0,52.6633,52.6633,52.4387,52.4707,34900.0
2013-02-21 13:30:00,65.42,65.51,65.42,65.46,27800.0,52.4788,52.551,52.4788,52.5108,27800.0
2013-02-21 13:40:00,65.46,65.47,65.39,65.42,16200.0,52.5108,52.5189,52.4547,52.4788,16200.0
2013-02-21 13:50:00,65.41,65.53,65.41,65.5,14600.0,52.4707,52.567,52.4707,52.5429,14600.0
2013-02-21 14:00:00,65.5,65.51,65.29,65.31,19800.0,52.5429,52.551,52.3745,52.3905,19800.0
2013-02-21 14:10:00,65.31,65.33,65.26,65.26,21800.0,52.3905,52.4066,52.3504,52.3504,21800.0
2013-02-21 14:20:00,65.26,65.34,65.25,65.34,24000.0,52.3504,52.4146,52.3424,52.4146,24000.0
2013-02-21 14:30:00,65.34,65.4,65.32,65.34,24600.0,52.4146,52.4627,52.3985,52.4146,24600.0
2013-02-21 14:40:00,65.33,65.38,65.3,65.36,14200.0,52.4066,52.4467,52.3825,52.4306,14200.0
2013-02-21 14:50:00,65.35,65.42,65.27,65.42,27700.0,52.4226,52.4788,52.3584,52.4788,27700.0
2013-02-21 15:00:00,65.43,65.5,65.39,65.47,37900.0,52.4868,52.5429,52.4547,52.5189,37900.0
2013-02-21 15:10:00,65.47,65.53,65.4,65.42,48900.0,52.5189,52.567,52.4627,52.4788,48900.0
2013-02-21 15:20:00,65.41,65.53,65.4,65.47,32800.0,52.4707,52.567,52.4627,52.5189,32800.0
2013-02-21 15:30:00,65.47,65.55,65.42,65.46,59800.0,52.5189,52.583,52.4788,52.5108,59800.0
2013-02-21 15:40:00,65.46,65.46,65.29,65.32,96400.0,52.5108,52.5108,52.3745,52.3985,96400.0
2013-02-21 15:50:00,65.32,65.39,65.26,65.35,142100.0,52.3985,52.4547,52.3504,52.4226,142100.0
2013-02-22 09:30:00,65.46,65.84,65.44,65.79,43800.0,52.5108,52.8157,52.4948,52.7756,43800.0
2013-02-22 09:40:00,65.79,65.84,65.73,65.79,22700.0,52.7756,52.8157,52.7274,52.7756,22700.0
2013-02-22 09:50:00,65.81,65.99,65.81,65.93,27500.0,52.7916,52.936,52.7916,52.8879,27500.0
2013-02-22 10:00:00,65.93,66.0,65.86,65.95,24900.0,52.8879,52.944,52.8317,52.9039,24900.0
2013-02-22 10:10:00,65.96,65.97,65.84,65.93,29000.0,52.9119,52.92,52.8157,52.8879,29000.0
2013-02-22 10:20:00,65.92,66.07,65.87,66.04,39300.0,52.8799,53.0002,52.8397,52.9761,39300.0
2013-02-22 10:30:00,66.05,66.08,65.93,65.94,19800.0,52.9841,53.0082,52.8879,52.8959,19800.0
2013-02-22 10:40:00,65.93,66.08,65.92,66.03,17200.0,52.8879,53.0082,52.8799,52.9681,17200.0
2013-02-22 10:50:00,66.03,66.07,66.0,66.0,21400.0,52.9681,53.0002,52.944,52.944,21400.0
2013-02-22 11:00:00,65.99,66.04,65.96,66.0,22900.0,52.936,52.9761,52.9119,52.944,22900.0
2013-02-22 11:10:00,66.0,66.01,65.82,65.94,25500.0,52.944,52.952,52.7996,52.8959,25500.0
2013-02-22 11:20:00,65.94,65.99,65.92,65.92,27800.0,52.8959,52.936,52.8799,52.8799,27800.0
2013-02-22 11:30:00,65.92,66.02,65.92,66.02,12400.0,52.8799,52.9601,52.8799,52.9601,12400.0
2013-02-22 11:40:00,66.03,66.04,65.94,66.0,22900.0,52.9681,52.9761,52.8959,52.944,22900.0
2013-02-22 11:50:00,65.99,66.02,65.96,65.97,15500.0,52.936,52.9601,52.9119,52.92,15500.0
2013-02-22 12:00:00,65.96,65.98,65.95,65.97,18900.0,52.9119,52.928,52.9039,52.92,18900.0
2013-02-22 12:10:00,65.97,65.98,65.95,65.95,11800.0,52.92,52.928,52.9039,52.9039,11800.0
2013-02-22 12:20:00,65.95,65.97,65.9,65.97,20800.0,52.9039,52.92,52.8638,52.92,20800.0
2013-02-22 12:30:00,65.97,66.14,65.97,66.14,26500.0,52.92,53.0563,52.92,53.0563,26500.0
2013-02-22 12:40:00,66.14,66.25,66.14,66.23,18100.0,53.0563,53.1446,53.0563,53.1285,18100.0
2013-02-22 12:50:00,66.24,66.33,66.19,66.19,29200.0,53.1365,53.2087,53.0964,53.0964,29200.0
2013-02-22 13:00:00,66.2,66.21,66.01,66.01,23800.0,53.1045,53.1125,52.952,52.952,23800.0
2013-02-22 13:10:00,66.01,66.02,65.97,65.99,28200.0,52.952,52.9601,52.92,52.936,28200.0
2013-02-22 13:20:00,65.99,66.03,65.99,66.01,13800.0,52.936,52.9681,52.936,52.952,13800.0
2013-02-22 13:30:00,66.01,66.09,66.01,66.09,11400.0,52.952,53.0162,52.952,53.0162,11400.0
2013-02-22 13:40:00,66.09,66.15,66.08,66.11,31200.0,53.0162,53.0644,53.0082,53.0323,31200.0
2013-02-22 13:50:00,66.09,66.1,66.0,66.0,10200.0,53.0162,53.0242,52.944,52.944,10200.0
2013-02-22 14:00:00,66.0,66.03,65.94,65.94,17800.0,52.944,52.9681,52.8959,52.8959,17800.0
2013-02-22 14:10:00,65.92,65.97,65.85,65.93,83200.0,52.8799,52.92,52.8237,52.8879,83200.0
2013-02-22 14:20:00,65.92,65.98,65.88,65.88,27100.0,52.8799,52.928,52.8478,52.8478,27100.0
2013-02-22 14:30:00,65.9,65.9,65.8,65.83,48400.0,52.8638,52.8638,52.7836,52.8077,48400.0
2013-02-22 14:40:00,65.81,65.85,65.78,65.85,30700.0,52.7916,52.8237,52.7675,52.8237,30700.0
2013-02-22 14:50:00,65.85,65.89,65.84,65.86,27800.0,52.8237,52.8558,52.8157,52.8317,27800.0
2013-02-22 15:00:00,65.86,66.0,65.84,65.97,36400.0,52.8317,52.944,52.8157,52.92,36400.0
2013-02-22 15:10:00,65.97,66.03,65.97,66.0,26000.0,52.92,52.9681,52.92,52.944,26000.0
2013-02-22 15:20:00,66.01,66.01,65.84,65.89,40600.0,52.952,52.952,52.8157,52.8558,40600.0
2013-02-22 15:30:00,65.9,65.96,65.84,65.95,73300.0,52.8638,52.9119,52.8157,52.9039,73300.0
2013-02-22 15:40:00,65.95,65.97,65.8,65.88,84300.0,52.9039,52.92,52.7836,52.8478,84300.0
2013-02-22 15:50:00,65.88,65.97,65.88,65.97,159200.0,52.8478,52.92,52.8478,52.92,159200.0
2013-02-25 09:30:00,66.21,66.53,66.03,66.48,123600.0,53.1125,53.3692,52.9681,53.3291,123600.0
2013-02-25 09:40:00,66.48,66.67,66.48,66.58,40900.0,53.3291,53.4815,53.3291,53.4093,40900.0
2013-02-25 09:50:00,66.58,66.61,66.43,66.43,26200.0,53.4093,53.4334,53.289,53.289,26200.0
2013-02-25 10:00:00,66.43,66.59,66.42,66.46,32900.0,53.289,53.4173,53.2809,53.313,32900.0
2013-02-25 10:10:00,66.44,66.44,66.36,66.36,32200.0,53.297,53.297,53.2328,53.2328,32200.0
2013-02-25 10:20:00,66.33,66.33,66.12,66.2,82700.0,53.2087,53.2087,53.0403,53.1045,82700.0
2013-02-25 10:30:00,66.2,66.25,66.07,66.09,18600.0,53.1045,53.1446,53.0002,53.0162,18600.0
2013-02-25 10:40:00,66.08,66.16,65.98,66.03,15700.0,53.0082,53.0724,52.928,52.9681,15700.0
2013-02-25 10:50:00,66.02,66.02,65.93,65.99,31000.0,52.9601,52.9601,52.8879,52.936,31000.0
2013-02-25 11:00:00,66.01,66.01,65.86,65.93,53600.0,52.952,52.952,52.8317,52.8879,53600.0
2013-02-25 11:10:00,65.93,65.93,65.78,65.79,34000.0,52.8879,52.8879,52.7675,52.7756,34000.0
2013-02-25 11:20:00,65.81,65.86,65.71,65.82,31500.0,52.7916,52.8317,52.7114,52.7996,31500.0
2013-02-25 11:30:00,65.83,65.86,65.67,65.71,57900.0,52.8077,52.8317,52.6793,52.7114,57900.0
2013-02-25 11:40:00,65.71,65.72,65.59,65.59,25000.0,52.7114,52.7194,52.6151,52.6151,25000.0
2013-02-25 11:50:00,65.62,65.62,65.48,65.52,19300.0,52.6392,52.6392,52.5269,52.559,19300.0
2013-02-25 12:00:00,65.54,65.59,65.47,65.51,14000.0,52.575,52.6151,52.5189,52.551,14000.0
2013-02-25 12:10:00,65.52,65.59,65.51,65.56,10600.0,52.559,52.6151,52.551,52.5911,10600.0
2013-02-25 12:20:00,65.54,65.64,65.53,65.62,22400.0,52.575,52.6552,52.567,52.6392,22400.0
2013-02-25 12:30:00,65.58,65.63,65.52,65.63,15600.0,52.6071,52.6472,52.559,52.6472,15600.0
2013-02-25 12:40:00,65.63,65.75,65.6,65.73,9900.0,52.6472,52.7435,52.6232,52.7274,9900.0
2013-02-25 12:50:00,65.75,65.77,65.72,65.77,7700.0,52.7435,52.7595,52.7194,52.7595,7700.0
2013-02-25 13:00:00,65.78,65.8,65.71,65.74,12300.0,52.7675,52.7836,52.7114,52.7355,12300.0
2013-02-25 13:10:00,65.75,65.79,65.66,65.72,14300.0,52.7435,52.7756,52.6713,52.7194,14300.0
2013-02-25 13:20:00,65.71,65.75,65.62,65.62,10600.0,52.7114,52.7435,52.6392,52.6392,10600.0
2013-02-25 13:30:00,65.6,65.62,65.43,65.48,15100.0,52.6232,52.6392,52.4868,52.5269,15100.0
2013-02-25 13:40:00,65.48,65.55,65.43,65.55,18000.0,52.5269,52.583,52.4868,52.583,18000.0
2013-02-25 13:50:00,65.56,65.56,65.38,65.41,24800.0,52.5911,52.5911,52.4467,52.4707,24800.0
2013-02-25 14:00:00,65.4,65.41,65.24,65.37,30400.0,52.4627,52.4707,52.3344,52.4387,30400.0
2013-02-25 14:10:00,65.36,65.5,65.33,65.5,51200.0,52.4306,52.5429,52.4066,52.5429,51200.0
2013-02-25 14:20:00,65.47,65.5,65.38,65.42,29100.0,52.5189,52.5429,52.4467,52.4788,29100.0
2013-02-25 14:30:00,65.44,65.48,65.38,65.39,13900.0,52.4948,52.5269,52.4467,52.4547,13900.0
2013-02-25 14:40:00,65.4,65.46,65.34,65.38,13800.0,52.4627,52.5108,52.4146,52.4467,13800.0
2013-02-25 14:50:00,65.36,65.59,65.36,65.49,18000.0,52.4306,52.6151,52.4306,52.5349,18000.0
2013-02-25 15:00:00,65.49,65.53,65.44,65.5,19500.0,52.5349,52.567,52.4948,52.5429,19500.0
2013-02-25 15:10:00,65.5,65.57,65.36,65.38,41500.0,52.5429,52.5991,52.4306,52.4467,41500.0
2013-02-25 15:20:00,65.36,65.37,65.19,65.24,27700.0,52.4306,52.4387,52.2943,52.3344,27700.0
2013-02-25 15:30:00,65.24,65.25,65.15,65.16,44800.0,52.3344,52.3424,52.2622,52.2702,44800.0
2013-02-25 15:40:00,65.15,65.18,64.98,64.98,87300.0,52.2622,52.2862,52.1258,52.1258,87300.0
2013-02-25 15:50:00,64.98,65.0,64.77,64.78,164100.0,52.1258,52.1418,51.9573,51.9654,164100.0
2013-02-26 09:30:00,65.18,65.2,64.71,64.75,52200.0,52.2862,52.3023,51.9092,51.9413,52200.0
2013-02-26 09:40:00,64.77,64.91,64.6,64.65,37200.0,51.9573,52.0696,51.821,51.8611,37200.0
2013-02-26 09:50:00,64.65,64.79,64.61,64.74,24100.0,51.8611,51.9734,51.829,51.9333,24100.0
2013-02-26 10:00:00,64.74,64.89,64.56,64.56,39700.0,51.9333,52.0536,51.7889,51.7889,39700.0
2013-02-26 10:10:00,64.56,64.65,64.5,64.64,45400.0,51.7889,51.8611,51.7408,51.8531,45400.0
2013-02-26 10:20:00,64.63,64.63,64.45,64.45,20400.0,51.845,51.845,51.7006,51.7006,20400.0
2013-02-26 10:30:00,64.47,64.63,64.45,64.6,23500.0,51.7167,51.845,51.7006,51.821,23500.0
2013-02-26 10:40:00,64.59,64.78,64.57,64.76,33400.0,51.8129,51.9654,51.7969,51.9493,33400.0
2013-02-26 10:50:00,64.75,64.86,64.71,64.72,18100.0,51.9413,52.0295,51.9092,51.9172,18100.0
2013-02-26 11:00:00,64.71,64.76,64.61,64.73,34000.0,51.9092,51.9493,51.829,51.9253,34000.0
2013-02-26 11:10:00,64.71,64.8,64.64,64.7,35300.0,51.9092,51.9814,51.8531,51.9012,35300.0
2013-02-26 11:20:00,64.71,64.73,64.58,64.6,32300.0,51.9092,51.9253,51.8049,51.821,32300.0
2013-02-26 11:30:00,64.6,64.67,64.57,64.63,18100.0,51.821,51.8771,51.7969,51.845,18100.0
2013-02-26 11:40:00,64.6,64.67,64.58,64.66,23800.0,51.821,51.8771,51.8049,51.8691,23800.0
2013-02-26 11:50:00,64.66,64.78,64.64,64.67,16200.0,51.8691,51.9654,51.8531,51.8771,16200.0
2013-02-26 12:00:00,64.64,64.76,64.63,64.76,18000.0,51.8531,51.9493,51.845,51.9493,18000.0
2013-02-26 12:10:00,64.76,64.8,64.69,64.75,34700.0,51.9493,51.9814,51.8932,51.9413,34700.0
2013-02-26 12:20:00,64.75,64.95,64.73,64.86,19000.0,51.9413,52.1017,51.9253,52.0295,19000.0
2013-02-26 12:30:00,64.87,64.93,64.8,64.93,16500.0,52.0376,52.0857,51.9814,52.0857,16500.0
2013-02-26 12:40:00,64.91,64.92,64.79,64.84,57300.0,52.0696,52.0777,51.9734,52.0135,57300.0
2013-02-26 12:50:00,64.86,64.93,64.79,64.93,12700.0,52.0295,52.0857,51.9734,52.0857,12700.0
2013-02-26 13:00:00,64.93,65.05,64.89,64.97,27200.0,52.0857,52.182,52.0536,52.1178,27200.0
2013-02-26 13:10:00,64.99,65.02,64.92,64.92,22600.0,52.1338,52.1579,52.0777,52.0777,22600.0
2013-02-26 13:20:00,64.93,65.0,64.92,64.96,16600.0,52.0857,52.1418,52.0777,52.1098,16600.0
2013-02-26 13:30:00,64.95,65.04,64.95,65.01,16000.0,52.1017,52.1739,52.1017,52.1499,16000.0
2013-02-26 13:40:00,65.01,65.05,64.97,65.03,15200.0,52.1499,52.182,52.1178,52.1659,15200.0
2013-02-26 13:50:00,65.04,65.05,64.97,65.02,14700.0,52.1739,52.182,52.1178,52.1579,14700.0
2013-02-26 14:00:00,65.0,65.09,64.98,65.08,15400.0,52.1418,52.214,52.1258,52.206,15400.0
2013-02-26 14:10:00,65.08,65.1,65.02,65.06,25700.0,52.206,52.2221,52.1579,52.19,25700.0
2013-02-26 14:20:00,65.06,65.09,65.03,65.07,19700.0,52.19,52.214,52.1659,52.198,19700.0
2013-02-26 14:30:00,65.08,65.09,65.0,65.02,20100.0,52.206,52.214,52.1418,52.1579,20100.0
2013-02-26 14:40:00,65.02,65.02,64.96,65.0,20600.0,52.1579,52.1579,52.1098,52.1418,20600.0
2013-02-26 14:50:00,65.01,65.07,64.96,65.0,27900.0,52.1499,52.198,52.1098,52.1418,27900.0
2013-02-26 15:00:00,65.0,65.08,64.99,65.04,21400.0,52.1418,52.206,52.1338,52.1739,21400.0
2013-02-26 15:10:00,65.07,65.14,65.01,65.09,45900.0,52.198,52.2541,52.1499,52.214,45900.0
2013-02-26 15:20:00,65.1,65.13,65.06,65.13,30800.0,52.2221,52.2461,52.19,52.2461,30800.0
2013-02-26 15:30:00,65.13,65.13,65.0,65.07,31000.0,52.2461,52.2461,52.1418,52.198,31000.0
2013-02-26 15:40:00,65.08,65.18,65.04,65.11,65600.0,52.206,52.2862,52.1739,52.2301,65600.0
2013-02-26 15:50:00,65.11,65.16,64.99,65.07,131700.0,52.2301,52.2702,52.1338,52.198,131700.0
2013-02-27 09:30:00,64.93,65.07,64.82,65.01,46700.0,52.0857,52.198,51.9975,52.1499,46700.0
2013-02-27 09:40:00,65.05,65.17,65.0,65.09,65800.0,52.182,52.2782,52.1418,52.214,65800.0
2013-02-27 09:50:00,65.12,65.35,65.06,65.15,48000.0,52.2381,52.4226,52.19,52.2622,48000.0
2013-02-27 10:00:00,65.2,65.33,65.15,65.17,28700.0,52.3023,52.4066,52.2622,52.2782,28700.0
2013-02-27 10:10:00,65.18,65.27,65.17,65.25,24400.0,52.2862,52.3584,52.2782,52.3424,24400.0
2013-02-27 10:20:00,65.26,65.51,65.26,65.51,23800.0,52.3504,52.551,52.3504,52.551,23800.0
2013-02-27 10:30:00,65.52,65.67,65.45,65.67,46100.0,52.559,52.6793,52.5028,52.6793,46100.0
2013-02-27 10:40:00,65.69,65.75,65.44,65.47,33200.0,52.6953,52.7435,52.4948,52.5189,33200.0
2013-02-27 10:50:00,65.5,65.55,65.47,65.55,16300.0,52.5429,52.583,52.5189,52.583,16300.0
2013-02-27 11:00:00,65.55,65.79,65.53,65.79,34500.0,52.583,52.7756,52.567,52.7756,34500.0
2013-02-27 11:10:00,65.8,65.91,65.78,65.91,41200.0,52.7836,52.8718,52.7675,52.8718,41200.0
2013-02-27 11:20:00,65.93,65.94,65.8,65.84,22800.0,52.8879,52.8959,52.7836,52.8157,22800.0
2013-02-27 11:30:00,65.85,65.93,65.81,65.91,22100.0,52.8237,52.8879,52.7916,52.8718,22100.0
2013-02-27 11:40:00,65.93,65.94,65.84,65.9,14000.0,52.8879,52.8959,52.8157,52.8638,14000.0
2013-02-27 11:50:00,65.9,66.07,65.9,66.06,46500.0,52.8638,53.0002,52.8638,52.9922,46500.0
2013-02-27 12:00:00,66.06,66.08,66.03,66.06,37200.0,52.9922,53.0082,52.9681,52.9922,37200.0
2013-02-27 12:10:00,66.05,66.25,66.04,66.19,39500.0,52.9841,53.1446,52.9761,53.0964,39500.0
2013-02-27 12:20:00,66.18,66.31,66.16,66.24,51500.0,53.0884,53.1927,53.0724,53.1365,51500.0
2013-02-27 12:30:00,66.24,66.3,66.18,66.21,56600.0,53.1365,53.1847,53.0884,53.1125,56600.0
2013-02-27 12:40:00,66.17,66.23,66.08,66.08,41200.0,53.0804,53.1285,53.0082,53.0082,41200.0
2013-02-27 12:50:00,66.09,66.17,66.05,66.1,57800.0,53.0162,53.0804,52.9841,53.0242,57800.0
2013-02-27 13:00:00,66.12,66.12,66.03,66.09,31000.0,53.0403,53.0403,52.9681,53.0162,31000.0
2013-02-27 13:10:00,66.08,66.13,66.04,66.06,65700.0,53.0082,53.0483,52.9761,52.9922,65700.0
2013-02-27 13:20:00,66.05,66.1,66.0,66.06,24800.0,52.9841,53.0242,52.944,52.9922,24800.0
2013-02-27 13:30:00,66.06,66.11,66.04,66.04,25100.0,52.9922,53.0323,52.9761,52.9761,25100.0
2013-02-27 13:40:00,66.04,66.04,65.95,65.99,58100.0,52.9761,52.9761,52.9039,52.936,58100.0
2013-02-27 13:50:00,65.98,66.05,65.94,65.97,23100.0,52.928,52.9841,52.8959,52.92,23100.0
2013-02-27 14:00:00,65.96,65.97,65.86,65.95,25100.0,52.9119,52.92,52.8317,52.9039,25100.0
2013-02-27 14:10:00,65.94,65.99,65.91,65.95,46200.0,52.8959,52.936,52.8718,52.9039,46200.0
2013-02-27 14:20:00,65.96,66.04,65.94,65.94,26300.0,52.9119,52.9761,52.8959,52.8959,26300.0
2013-02-27 14:30:00,65.94,65.99,65.9,65.95,40200.0,52.8959,52.936,52.8638,52.9039,40200.0
2013-02-27 14:40:00,65.95,65.98,65.9,65.93,39100.0,52.9039,52.928,52.8638,52.8879,39100.0
2013-02-27 14:50:00,65.92,65.92,65.82,65.9,24800.0,52.8799,52.8799,52.7996,52.8638,24800.0
2013-02-27 15:00:00,65.89,65.95,65.84,65.95,22700.0,52.8558,52.9039,52.8157,52.9039,22700.0
2013-02-27 15:10:00,65.95,66.02,65.92,66.0,45800.0,52.9039,52.9601,52.8799,52.944,45800.0
2013-02-27 15:20:00,66.0,66.11,65.99,66.01,42400.0,52.944,53.0323,52.936,52.952,42400.0
2013-02-27 15:30:00,66.03,66.1,65.98,66.1,46400.0,52.9681,53.0242,52.928,53.0242,46400.0
2013-02-27 15:40:00,66.1,66.1,66.0,66.05,60600.0,53.0242,53.0242,52.944,52.9841,60600.0
2013-02-27 15:50:00,66.05,66.05,65.95,65.98,126000.0,52.9841,52.9841,52.9039,52.928,126000.0
2013-02-28 09:30:00,65.31,65.86,65.31,65.82,61200.0,52.8292,53.2741,52.8292,53.2418,61200.0
2013-02-28 09:40:00,65.82,66.06,65.78,66.0,49400.0,53.2418,53.4359,53.2094,53.3874,49400.0
2013-02-28 09:50:00,66.01,66.17,65.92,66.07,50700.0,53.3955,53.5249,53.3227,53.444,50700.0
2013-02-28 10:00:00,66.06,66.11,65.94,66.04,68600.0,53.4359,53.4764,53.3388,53.4197,68600.0
2013-02-28 10:10:00,66.04,66.08,65.91,66.04,53500.0,53.4197,53.4521,53.3146,53.4197,53500.0
2013-02-28 10:20:00,66.05,66.12,65.92,65.95,38000.0,53.4278,53.4844,53.3227,53.3469,38000.0
2013-02-28 10:30:00,65.95,65.98,65.89,65.93,36900.0,53.3469,53.3712,53.2984,53.3308,36900.0
2013-02-28 10:40:00,65.92,65.92,65.69,65.7,30200.0,53.3227,53.3227,53.1366,53.1447,30200.0
2013-02-28 10:50:00,65.71,65.8,65.71,65.76,28900.0,53.1528,53.2256,53.1528,53.1932,28900.0
2013-02-28 11:00:00,65.74,65.82,65.69,65.78,23300.0,53.1771,53.2418,53.1366,53.2094,23300.0
2013-02-28 11:10:00,65.79,65.88,65.79,65.88,58500.0,53.2175,53.2903,53.2175,53.2903,58500.0
2013-02-28 11:20:00,65.89,65.97,65.86,65.97,22300.0,53.2984,53.3631,53.2741,53.3631,22300.0
2013-02-28 11:30:00,65.98,65.98,65.92,65.93,18200.0,53.3712,53.3712,53.3227,53.3308,18200.0
2013-02-28 11:40:00,65.94,66.01,65.93,65.97,33700.0,53.3388,53.3955,53.3308,53.3631,33700.0
2013-02-28 11:50:00,65.98,66.0,65.92,65.96,10300.0,53.3712,53.3874,53.3227,53.355,10300.0
2013-02-28 12:00:00,65.96,65.97,65.92,65.96,20200.0,53.355,53.3631,53.3227,53.355,20200.0
2013-02-28 12:10:00,65.96,65.96,65.86,65.88,12300.0,53.355,53.355,53.2741,53.2903,12300.0
2013-02-28 12:20:00,65.89,65.97,65.89,65.96,16600.0,53.2984,53.3631,53.2984,53.355,16600.0
2013-02-28 12:30:00,65.96,65.97,65.93,65.95,23700.0,53.355,53.3631,53.3308,53.3469,23700.0
2013-02-28 12:40:00,65.97,66.01,65.95,65.98,22800.0,53.3631,53.3955,53.3469,53.3712,22800.0
2013-02-28 12:50:00,65.99,66.0,65.94,65.97,10600.0,53.3793,53.3874,53.3388,53.3631,10600.0
2013-02-28 13:00:00,65.98,66.02,65.96,65.98,14600.0,53.3712,53.4036,53.355,53.3712,14600.0
2013-02-28 13:10:00,65.99,66.04,65.96,66.04,18400.0,53.3793,53.4197,53.355,53.4197,18400.0
2013-02-28 13:20:00,66.04,66.06,66.0,66.03,25900.0,53.4197,53.4359,53.3874,53.4116,25900.0
2013-02-28 13:30:00,66.05,66.06,65.94,65.94,33900.0,53.4278,53.4359,53.3388,53.3388,33900.0
2013-02-28 13:40:00,65.96,65.97,65.92,65.96,12600.0,53.355,53.3631,53.3227,53.355,12600.0
2013-02-28 13:50:00,65.95,65.98,65.89,65.91,19400.0,53.3469,53.3712,53.2984,53.3146,19400.0
2013-02-28 14:00:00,65.92,65.98,65.87,65.97,40900.0,53.3227,53.3712,53.2822,53.3631,40900.0
2013-02-28 14:10:00,65.97,66.04,65.95,66.02,22200.0,53.3631,53.4197,53.3469,53.4036,22200.0
2013-02-28 14:20:00,66.02,66.06,66.01,66.03,22400.0,53.4036,53.4359,53.3955,53.4116,22400.0
2013-02-28 14:30:00,66.04,66.07,65.91,65.91,20700.0,53.4197,53.444,53.3146,53.3146,20700.0
2013-02-28 14:40:00,65.92,65.92,65.84,65.84,17000.0,53.3227,53.3227,53.258,53.258,17000.0
2013-02-28 14:50:00,65.84,65.89,65.82,65.84,20300.0,53.258,53.2984,53.2418,53.258,20300.0
2013-02-28 15:00:00,65.83,65.88,65.79,65.86,48400.0,53.2499,53.2903,53.2175,53.2741,48400.0
2013-02-28 15:10:00,65.86,65.89,65.81,65.84,20300.0,53.2741,53.2984,53.2337,53.258,20300.0
2013-02-28 15:20:00,65.84,65.89,65.8,65.83,34700.0,53.258,53.2984,53.2256,53.2499,34700.0
2013-02-28 15:30:00,65.83,65.9,65.82,65.85,45300.0,53.2499,53.3065,53.2418,53.266,45300.0
2013-02-28 15:40:00,65.83,65.97,65.77,65.89,113300.0,53.2499,53.3631,53.2013,53.2984,113300.0
2013-02-28 15:50:00,65.9,65.93,65.68,65.68,195700.0,53.3065,53.3308,53.1285,53.1285,195700.0
2013-03-01 09:30:00,65.39,65.42,64.85,64.85,92100.0,52.8939,52.9182,52.4571,52.4571,92100.0
2013-03-01 09:40:00,64.8,65.04,64.67,64.96,66400.0,52.4167,52.6108,52.3115,52.5461,66400.0
2013-03-01 09:50:00,64.96,65.11,64.92,64.99,61100.0,52.5461,52.6675,52.5138,52.5704,61100.0
2013-03-01 10:00:00,65.02,65.26,65.02,65.22,70800.0,52.5947,52.7888,52.5947,52.7564,70800.0
2013-03-01 10:10:00,65.24,65.25,65.11,65.14,77400.0,52.7726,52.7807,52.6675,52.6917,77400.0
2013-03-01 10:20:00,65.13,65.21,64.96,65.21,48800.0,52.6836,52.7483,52.5461,52.7483,48800.0
2013-03-01 10:30:00,65.22,65.47,65.15,65.4,51800.0,52.7564,52.9587,52.6998,52.902,51800.0
2013-03-01 10:40:00,65.38,65.47,65.34,65.45,53700.0,52.8859,52.9587,52.8535,52.9425,53700.0
2013-03-01 10:50:00,65.45,65.62,65.44,65.62,46200.0,52.9425,53.08,52.9344,53.08,46200.0
2013-03-01 11:00:00,65.62,65.79,65.61,65.78,35300.0,53.08,53.2175,53.0719,53.2094,35300.0
2013-03-01 11:10:00,65.78,65.78,65.52,65.52,33900.0,53.2094,53.2094,52.9991,52.9991,33900.0
2013-03-01 11:20:00,65.52,65.53,65.44,65.5,56400.0,52.9991,53.0072,52.9344,52.9829,56400.0
2013-03-01 11:30:00,65.51,65.72,65.48,65.67,40700.0,52.991,53.1609,52.9667,53.1204,40700.0
2013-03-01 11:40:00,65.65,65.65,65.45,65.48,43300.0,53.1043,53.1043,52.9425,52.9667,43300.0
2013-03-01 11:50:00,65.48,65.6,65.4,65.59,24600.0,52.9667,53.0638,52.902,53.0557,24600.0
2013-03-01 12:00:00,65.58,65.75,65.57,65.74,26200.0,53.0476,53.1852,53.0395,53.1771,26200.0
2013-03-01 12:10:00,65.74,65.85,65.73,65.84,36000.0,53.1771,53.266,53.169,53.258,36000.0
2013-03-01 12:20:00,65.83,65.88,65.74,65.83,45000.0,53.2499,53.2903,53.1771,53.2499,45000.0
2013-03-01 12:30:00,65.86,65.88,65.78,65.8,35300.0,53.2741,53.2903,53.2094,53.2256,35300.0
2013-03-01 12:40:00,65.78,65.79,65.68,65.73,31800.0,53.2094,53.2175,53.1285,53.169,31800.0
2013-03-01 12:50:00,65.73,65.78,65.7,65.71,24800.0,53.169,53.2094,53.1447,53.1528,24800.0
2013-03-01 13:00:00,65.72,65.75,65.62,65.65,27700.0,53.1609,53.1852,53.08,53.1043,27700.0
2013-03-01 13:10:00,65.66,65.7,65.59,65.62,21000.0,53.1123,53.1447,53.0557,53.08,21000.0
2013-03-01 13:20:00,65.62,65.67,65.58,65.67,20000.0,53.08,53.1204,53.0476,53.1204,20000.0
2013-03-01 13:30:00,65.67,65.69,65.5,65.52,24700.0,53.1204,53.1366,52.9829,52.9991,24700.0
2013-03-01 13:40:00,65.53,65.57,65.47,65.48,22200.0,53.0072,53.0395,52.9587,52.9667,22200.0
2013-03-01 13:50:00,65.46,65.51,65.45,65.51,16900.0,52.9506,52.991,52.9425,52.991,16900.0
2013-03-01 14:00:00,65.51,65.69,65.51,65.69,28300.0,52.991,53.1366,52.991,53.1366,28300.0
2013-03-01 14:10:00,65.69,65.73,65.65,65.73,20500.0,53.1366,53.169,53.1043,53.169,20500.0
2013-03-01 14:20:00,65.73,65.76,65.54,65.55,30400.0,53.169,53.1932,53.0153,53.0234,30400.0
2013-03-01 14:30:00,65.55,65.56,65.41,65.47,59700.0,53.0234,53.0315,52.9101,52.9587,59700.0
2013-03-01 14:40:00,65.45,65.52,65.35,65.36,29200.0,52.9425,52.9991,52.8616,52.8697,29200.0
2013-03-01 14:50:00,65.34,65.4,65.28,65.39,41800.0,52.8535,52.902,52.805,52.8939,41800.0
2013-03-01 15:00:00,65.4,65.55,65.39,65.48,51900.0,52.902,53.0234,52.8939,52.9667,51900.0
2013-03-01 15:10:00,65.5,65.5,65.4,65.41,37600.0,52.9829,52.9829,52.902,52.9101,37600.0
2013-03-01 15:20:00,65.4,65.46,65.36,65.4,45200.0,52.902,52.9506,52.8697,52.902,45200.0
2013-03-01 15:30:00,65.4,65.47,65.37,65.42,54900.0,52.902,52.9587,52.8778,52.9182,54900.0
2013-03-01 15:40:00,65.41,65.54,65.32,65.53,86500.0,52.9101,53.0153,52.8373,53.0072,86500.0
2013-03-01 15:50:00,65.53,65.55,65.4,65.53,152800.0,53.0072,53.0234,52.902,53.0072,152800.0
2013-03-04 09:30:00,65.29,65.41,64.83,64.86,50600.0,52.8131,52.9101,52.441,52.4652,50600.0
2013-03-04 09:40:00,64.88,64.91,64.59,64.78,69900.0,52.4814,52.5057,52.2468,52.4005,69900.0
2013-03-04 09:50:00,64.75,64.78,64.46,64.47,86800.0,52.3763,52.4005,52.1417,52.1498,86800.0
2013-03-04 10:00:00,64.46,64.51,64.22,64.23,110200.0,52.1417,52.1821,51.9475,51.9556,110200.0
2013-03-04 10:10:00,64.23,64.36,64.2,64.29,51000.0,51.9556,52.0608,51.9314,52.0042,51000.0
2013-03-04 10:20:00,64.31,64.37,64.22,64.33,31300.0,52.0203,52.0689,51.9475,52.0365,31300.0
2013-03-04 10:30:00,64.34,64.46,64.3,64.46,35100.0,52.0446,52.1417,52.0122,52.1417,35100.0
2013-03-04 10:40:00,64.46,64.51,64.44,64.5,28900.0,52.1417,52.1821,52.1255,52.174,28900.0
2013-03-04 10:50:00,64.5,64.55,64.39,64.42,22700.0,52.174,52.2145,52.085,52.1093,22700.0
2013-03-04 11:00:00,64.41,64.58,64.39,64.51,25800.0,52.1012,52.2387,52.085,52.1821,25800.0
2013-03-04 11:10:00,64.51,64.51,64.43,64.51,28800.0,52.1821,52.1821,52.1174,52.1821,28800.0
2013-03-04 11:20:00,64.51,64.54,64.43,64.5,47800.0,52.1821,52.2064,52.1174,52.174,47800.0
2013-03-04 11:30:00,64.5,64.55,64.43,64.46,15700.0,52.174,52.2145,52.1174,52.1417,15700.0
2013-03-04 11:40:00,64.46,64.47,64.4,64.46,21000.0,52.1417,52.1498,52.0931,52.1417,21000.0
2013-03-04 11:50:00,64.47,64.54,64.47,64.53,20100.0,52.1498,52.2064,52.1498,52.1983,20100.0
2013-03-04 12:00:00,64.54,64.58,64.49,64.49,15600.0,52.2064,52.2387,52.1659,52.1659,15600.0
2013-03-04 12:10:00,64.49,64.5,64.31,64.38,17600.0,52.1659,52.174,52.0203,52.077,17600.0
2013-03-04 12:20:00,64.39,64.39,64.27,64.27,20300.0,52.085,52.085,51.988,51.988,20300.0
2013-03-04 12:30:00,64.27,64.31,64.21,64.27,22800.0,51.988,52.0203,51.9394,51.988,22800.0
2013-03-04 12:40:00,64.29,64.32,64.25,64.26,20100.0,52.0042,52.0284,51.9718,51.9799,20100.0
2013-03-04 12:50:00,64.26,64.4,64.26,64.39,16200.0,51.9799,52.0931,51.9799,52.085,16200.0
2013-03-04 13:00:00,64.38,64.4,64.3,64.4,19900.0,52.077,52.0931,52.0122,52.0931,19900.0
2013-03-04 13:10:00,64.4,64.5,64.38,64.49,12800.0,52.0931,52.174,52.077,52.1659,12800.0
2013-03-04 13:20:00,64.48,64.6,64.48,64.59,30000.0,52.1578,52.2549,52.1578,52.2468,30000.0
2013-03-04 13:30:00,64.6,64.61,64.5,64.53,23500.0,52.2549,52.263,52.174,52.1983,23500.0
2013-03-04 13:40:00,64.53,64.57,64.48,64.56,20200.0,52.1983,52.2306,52.1578,52.2226,20200.0
2013-03-04 13:50:00,64.55,64.6,64.55,64.6,22700.0,52.2145,52.2549,52.2145,52.2549,22700.0
2013-03-04 14:00:00,64.6,64.65,64.57,64.57,42100.0,52.2549,52.2954,52.2306,52.2306,42100.0
2013-03-04 14:10:00,64.57,64.59,64.47,64.48,30000.0,52.2306,52.2468,52.1498,52.1578,30000.0
2013-03-04 14:20:00,64.48,64.66,64.47,64.66,59200.0,52.1578,52.3034,52.1498,52.3034,59200.0
2013-03-04 14:30:00,64.65,64.68,64.61,64.65,26800.0,52.2954,52.3196,52.263,52.2954,26800.0
2013-03-04 14:40:00,64.64,64.73,64.57,64.69,32600.0,52.2873,52.3601,52.2306,52.3277,32600.0
2013-03-04 14:50:00,64.7,64.77,64.68,64.71,24000.0,52.3358,52.3924,52.3196,52.3439,24000.0
2013-03-04 15:00:00,64.72,64.77,64.71,64.71,38200.0,52.352,52.3924,52.3439,52.3439,38200.0
2013-03-04 15:10:00,64.71,64.72,64.55,64.55,33200.0,52.3439,52.352,52.2145,52.2145,33200.0
2013-03-04 15:20:00,64.55,64.68,64.54,64.59,49800.0,52.2145,52.3196,52.2064,52.2468,49800.0
2013-03-04 15:30:00,64.59,64.6,64.46,64.51,56100.0,52.2468,52.2549,52.1417,52.1821,56100.0
2013-03-04 15:40:00,64.51,64.51,64.43,64.44,91600.0,52.1821,52.1821,52.1174,52.1255,91600.0
2013-03-04 15:50:00,64.44,64.51,64.38,64.39,244600.0,52.1255,52.1821,52.077,52.085,244600.0
2013-03-05 09:30:00,64.71,64.93,64.5,64.87,115500.0,52.3439,52.5219,52.174,52.4733,115500.0
2013-03-05 09:40:00,64.88,64.9,64.66,64.7,36900.0,52.4814,52.4976,52.3034,52.3358,36900.0
2013-03-05 09:50:00,64.7,64.87,64.7,64.84,42400.0,52.3358,52.4733,52.3358,52.4491,42400.0
2013-03-05 10:00:00,64.86,64.95,64.8,64.85,47000.0,52.4652,52.538,52.4167,52.4571,47000.0
2013-03-05 10:10:00,64.85,64.89,64.67,64.8,57500.0,52.4571,52.4895,52.3115,52.4167,57500.0
2013-03-05 10:20:00,64.8,64.84,64.68,64.76,46200.0,52.4167,52.4491,52.3196,52.3843,46200.0
2013-03-05 10:30:00,64.76,64.83,64.74,64.8,49400.0,52.3843,52.441,52.3682,52.4167,49400.0
2013-03-05 10:40:00,64.81,65.0,64.81,64.99,57600.0,52.4248,52.5785,52.4248,52.5704,57600.0
2013-03-05 10:50:00,64.99,65.04,64.9,64.91,49100.0,52.5704,52.6108,52.4976,52.5057,49100.0
2013-03-05 11:00:00,64.92,64.92,64.74,64.82,34400.0,52.5138,52.5138,52.3682,52.4329,34400.0
2013-03-05 11:10:00,64.83,64.91,64.79,64.82,37800.0,52.441,52.5057,52.4086,52.4329,37800.0
2013-03-05 11:20:00,64.82,64.82,64.74,64.76,35300.0,52.4329,52.4329,52.3682,52.3843,35300.0
2013-03-05 11:30:00,64.78,64.78,64.7,64.74,37100.0,52.4005,52.4005,52.3358,52.3682,37100.0
2013-03-05 11:40:00,64.75,64.79,64.59,64.59,48900.0,52.3763,52.4086,52.2468,52.2468,48900.0
2013-03-05 11:50:00,64.59,64.62,64.54,64.59,42500.0,52.2468,52.2711,52.2064,52.2468,42500.0
2013-03-05 12:00:00,64.61,64.77,64.6,64.77,43200.0,52.263,52.3924,52.2549,52.3924,43200.0
2013-03-05 12:10:00,64.77,64.84,64.76,64.84,29200.0,52.3924,52.4491,52.3843,52.4491,29200.0
2013-03-05 12:20:00,64.84,64.84,64.77,64.83,43400.0,52.4491,52.4491,52.3924,52.441,43400.0
2013-03-05 12:30:00,64.83,64.86,64.7,64.71,26600.0,52.441,52.4652,52.3358,52.3439,26600.0
2013-03-05 12:40:00,64.71,64.71,64.66,64.7,19100.0,52.3439,52.3439,52.3034,52.3358,19100.0
2013-03-05 12:50:00,64.7,64.72,64.64,64.66,20400.0,52.3358,52.352,52.2873,52.3034,20400.0
2013-03-05 13:00:00,64.67,64.71,64.66,64.67,18400.0,52.3115,52.3439,52.3034,52.3115,18400.0
2013-03-05 13:10:00,64.66,64.74,64.63,64.72,25500.0,52.3034,52.3682,52.2792,52.352,25500.0
2013-03-05 13:20:00,64.73,64.78,64.72,64.72,19400.0,52.3601,52.4005,52.352,52.352,19400.0
2013-03-05 13:30:00,64.71,64.75,64.67,64.69,40600.0,52.3439,52.3763,52.3115,52.3277,40600.0
2013-03-05 13:40:00,64.7,64.79,64.68,64.75,24500.0,52.3358,52.4086,52.3196,52.3763,24500.0
2013-03-05 13:50:00,64.74,64.84,64.74,64.83,30400.0,52.3682,52.4491,52.3682,52.441,30400.0
2013-03-05 14:00:00,64.83,64.92,64.83,64.88,27200.0,52.441,52.5138,52.441,52.4814,27200.0
2013-03-05 14:10:00,64.87,64.88,64.85,64.87,25500.0,52.4733,52.4814,52.4571,52.4733,25500.0
2013-03-05 14:20:00,64.88,64.94,64.87,64.92,37000.0,52.4814,52.5299,52.4733,52.5138,37000.0
2013-03-05 14:30:00,64.92,65.0,64.91,64.97,58700.0,52.5138,52.5785,52.5057,52.5542,58700.0
2013-03-05 14:40:00,64.96,65.06,64.92,65.06,27500.0,52.5461,52.627,52.5138,52.627,27500.0
2013-03-05 14:50:00,65.06,65.11,65.03,65.11,32600.0,52.627,52.6675,52.6027,52.6675,32600.0
2013-03-05 15:00:00,65.11,65.15,65.04,65.12,54600.0,52.6675,52.6998,52.6108,52.6755,54600.0
2013-03-05 15:10:00,65.13,65.18,65.11,65.15,50900.0,52.6836,52.7241,52.6675,52.6998,50900.0
2013-03-05 15:20:00,65.15,65.17,65.11,65.16,42000.0,52.6998,52.716,52.6675,52.7079,42000.0
2013-03-05 15:30:00,65.16,65.16,65.08,65.12,57200.0,52.7079,52.7079,52.6432,52.6755,57200.0
2013-03-05 15:40:00,65.13,65.23,65.04,65.04,68300.0,52.6836,52.7645,52.6108,52.6108,68300.0
2013-03-05 15:50:00,65.03,65.04,64.9,64.9,236400.0,52.6027,52.6108,52.4976,52.4976,236400.0
2013-03-06 09:30:00,64.96,65.32,64.96,65.19,65900.0,52.5461,52.8373,52.5461,52.7322,65900.0
2013-03-06 09:40:00,65.2,65.23,65.02,65.21,39500.0,52.7403,52.7645,52.5947,52.7483,39500.0
2013-03-06 09:50:00,65.23,65.32,65.07,65.3,25900.0,52.7645,52.8373,52.6351,52.8211,25900.0
2013-03-06 10:00:00,65.29,65.3,65.09,65.12,43500.0,52.8131,52.8211,52.6513,52.6755,43500.0
2013-03-06 10:10:00,65.12,65.18,65.03,65.03,66500.0,52.6755,52.7241,52.6027,52.6027,66500.0
2013-03-06 10:20:00,65.03,65.1,64.94,64.96,30500.0,52.6027,52.6594,52.5299,52.5461,30500.0
2013-03-06 10:30:00,64.96,64.96,64.78,64.91,45900.0,52.5461,52.5461,52.4005,52.5057,45900.0
2013-03-06 10:40:00,64.91,64.98,64.85,64.87,68200.0,52.5057,52.5623,52.4571,52.4733,68200.0
2013-03-06 10:50:00,64.88,64.89,64.69,64.7,46700.0,52.4814,52.4895,52.3277,52.3358,46700.0
2013-03-06 11:00:00,64.68,64.77,64.64,64.76,68100.0,52.3196,52.3924,52.2873,52.3843,68100.0
2013-03-06 11:10:00,64.76,64.86,64.76,64.84,20200.0,52.3843,52.4652,52.3843,52.4491,20200.0
2013-03-06 11:20:00,64.85,64.92,64.85,64.88,19700.0,52.4571,52.5138,52.4571,52.4814,19700.0
2013-03-06 11:30:00,64.9,64.96,64.86,64.91,21900.0,52.4976,52.5461,52.4652,52.5057,21900.0
2013-03-06 11:40:00,64.9,64.93,64.8,64.92,17800.0,52.4976,52.5219,52.4167,52.5138,17800.0
2013-03-06 11:50:00,64.92,64.95,64.89,64.94,16600.0,52.5138,52.538,52.4895,52.5299,16600.0
2013-03-06 12:00:00,64.95,64.96,64.83,64.93,23600.0,52.538,52.5461,52.441,52.5219,23600.0
2013-03-06 12:10:00,64.93,64.99,64.88,64.88,31400.0,52.5219,52.5704,52.4814,52.4814,31400.0
2013-03-06 12:20:00,64.88,64.93,64.86,64.92,26300.0,52.4814,52.5219,52.4652,52.5138,26300.0
2013-03-06 12:30:00,64.92,64.93,64.89,64.92,22500.0,52.5138,52.5219,52.4895,52.5138,22500.0
2013-03-06 12:40:00,64.92,64.97,64.9,64.94,26000.0,52.5138,52.5542,52.4976,52.5299,26000.0
2013-03-06 12:50:00,64.94,64.94,64.83,64.86,24700.0,52.5299,52.5299,52.441,52.4652,24700.0
2013-03-06 13:00:00,64.85,64.93,64.85,64.92,16400.0,52.4571,52.5219,52.4571,52.5138,16400.0
2013-03-06 13:10:00,64.92,64.99,64.89,64.99,19100.0,52.5138,52.5704,52.4895,52.5704,19100.0
2013-03-06 13:20:00,64.98,65.04,64.98,64.99,73000.0,52.5623,52.6108,52.5623,52.5704,73000.0
2013-03-06 13:30:00,65.0,65.11,64.99,65.11,34000.0,52.5785,52.6675,52.5704,52.6675,34000.0
2013-03-06 13:40:00,65.11,65.15,65.08,65.1,38100.0,52.6675,52.6998,52.6432,52.6594,38100.0
2013-03-06 13:50:00,65.1,65.1,65.06,65.08,21800.0,52.6594,52.6594,52.627,52.6432,21800.0
2013-03-06 14:00:00,65.09,65.11,65.02,65.05,27500.0,52.6513,52.6675,52.5947,52.6189,27500.0
2013-03-06 14:10:00,65.06,65.08,65.0,65.03,43900.0,52.627,52.6432,52.5785,52.6027,43900.0
2013-03-06 14:20:00,65.03,65.08,65.02,65.05,22100.0,52.6027,52.6432,52.5947,52.6189,22100.0
2013-03-06 14:30:00,65.05,65.16,65.04,65.1,32300.0,52.6189,52.7079,52.6108,52.6594,32300.0
2013-03-06 14:40:00,65.11,65.15,65.09,65.12,34900.0,52.6675,52.6998,52.6513,52.6755,34900.0
2013-03-06 14:50:00,65.12,65.15,65.09,65.15,25500.0,52.6755,52.6998,52.6513,52.6998,25500.0
2013-03-06 15:00:00,65.15,65.17,65.09,65.09,64800.0,52.6998,52.716,52.6513,52.6513,64800.0
2013-03-06 15:10:00,65.09,65.14,65.04,65.09,77600.0,52.6513,52.6917,52.6108,52.6513,77600.0
2013-03-06 15:20:00,65.09,65.15,65.03,65.04,76200.0,52.6513,52.6998,52.6027,52.6108,76200.0
2013-03-06 15:30:00,65.03,65.05,64.99,65.0,89000.0,52.6027,52.6189,52.5704,52.5785,89000.0
2013-03-06 15:40:00,65.0,65.01,64.94,65.0,96100.0,52.5785,52.5866,52.5299,52.5785,96100.0
2013-03-06 15:50:00,64.99,65.06,64.96,64.96,297400.0,52.5704,52.627,52.5461,52.5461,297400.0
2013-03-07 09:30:00,65.15,65.33,65.13,65.26,93200.0,52.6998,52.8454,52.6836,52.7888,93200.0
2013-03-07 09:40:00,65.25,65.33,65.04,65.05,39800.0,52.7807,52.8454,52.6108,52.6189,39800.0
2013-03-07 09:50:00,65.06,65.27,65.02,65.24,39600.0,52.627,52.7969,52.5947,52.7726,39600.0
2013-03-07 10:00:00,65.2,65.27,65.11,65.22,48100.0,52.7403,52.7969,52.6675,52.7564,48100.0
2013-03-07 10:10:00,65.22,65.26,65.16,65.25,56600.0,52.7564,52.7888,52.7079,52.7807,56600.0
2013-03-07 10:20:00,65.25,65.28,65.15,65.25,46500.0,52.7807,52.805,52.6998,52.7807,46500.0
2013-03-07 10:30:00,65.25,65.25,65.15,65.18,36800.0,52.7807,52.7807,52.6998,52.7241,36800.0
2013-03-07 10:40:00,65.19,65.27,65.12,65.27,52200.0,52.7322,52.7969,52.6755,52.7969,52200.0
2013-03-07 10:50:00,65.26,65.36,65.23,65.34,44100.0,52.7888,52.8697,52.7645,52.8535,44100.0
2013-03-07 11:00:00,65.36,65.65,65.36,65.65,48100.0,52.8697,53.1043,52.8697,53.1043,48100.0
2013-03-07 11:10:00,65.64,65.7,65.42,65.45,64400.0,53.0962,53.1447,52.9182,52.9425,64400.0
2013-03-07 11:20:00,65.44,65.57,65.44,65.49,63000.0,52.9344,53.0395,52.9344,52.9748,63000.0
2013-03-07 11:30:00,65.5,65.6,65.48,65.5,49000.0,52.9829,53.0638,52.9667,52.9829,49000.0
2013-03-07 11:40:00,65.51,65.52,65.46,65.47,19400.0,52.991,52.9991,52.9506,52.9587,19400.0
2013-03-07 11:50:00,65.47,65.48,65.41,65.45,22000.0,52.9587,52.9667,52.9101,52.9425,22000.0
2013-03-07 12:00:00,65.49,65.52,65.44,65.45,25200.0,52.9748,52.9991,52.9344,52.9425,25200.0
2013-03-07 12:10:00,65.45,65.51,65.42,65.51,21100.0,52.9425,52.991,52.9182,52.991,21100.0
2013-03-07 12:20:00,65.5,65.52,65.46,65.5,31100.0,52.9829,52.9991,52.9506,52.9829,31100.0
2013-03-07 12:30:00,65.48,65.49,65.36,65.36,22200.0,52.9667,52.9748,52.8697,52.8697,22200.0
2013-03-07 12:40:00,65.37,65.37,65.3,65.31,29200.0,52.8778,52.8778,52.8211,52.8292,29200.0
2013-03-07 12:50:00,65.32,65.45,65.31,65.41,16600.0,52.8373,52.9425,52.8292,52.9101,16600.0
2013-03-07 13:00:00,65.42,65.44,65.39,65.44,23200.0,52.9182,52.9344,52.8939,52.9344,23200.0
2013-03-07 13:10:00,65.44,65.55,65.43,65.48,29100.0,52.9344,53.0234,52.9263,52.9667,29100.0
2013-03-07 13:20:00,65.49,65.52,65.43,65.46,21400.0,52.9748,52.9991,52.9263,52.9506,21400.0
2013-03-07 13:30:00,65.46,65.46,65.36,65.36,15500.0,52.9506,52.9506,52.8697,52.8697,15500.0
2013-03-07 13:40:00,65.35,65.42,65.34,65.4,19100.0,52.8616,52.9182,52.8535,52.902,19100.0
2013-03-07 13:50:00,65.41,65.48,65.39,65.47,23200.0,52.9101,52.9667,52.8939,52.9587,23200.0
2013-03-07 14:00:00,65.48,65.48,65.31,65.32,33000.0,52.9667,52.9667,52.8292,52.8373,33000.0
2013-03-07 14:10:00,65.32,65.35,65.27,65.34,21600.0,52.8373,52.8616,52.7969,52.8535,21600.0
2013-03-07 14:20:00,65.34,65.42,65.32,65.38,19500.0,52.8535,52.9182,52.8373,52.8859,19500.0
2013-03-07 14:30:00,65.38,65.41,65.37,65.39,60200.0,52.8859,52.9101,52.8778,52.8939,60200.0
2013-03-07 14:40:00,65.4,65.52,65.38,65.5,39600.0,52.902,52.9991,52.8859,52.9829,39600.0
2013-03-07 14:50:00,65.49,65.52,65.45,65.45,30700.0,52.9748,52.9991,52.9425,52.9425,30700.0
2013-03-07 15:00:00,65.46,65.49,65.44,65.47,35300.0,52.9506,52.9748,52.9344,52.9587,35300.0
2013-03-07 15:10:00,65.47,65.5,65.44,65.45,33000.0,52.9587,52.9829,52.9344,52.9425,33000.0
2013-03-07 15:20:00,65.45,65.45,65.35,65.39,63000.0,52.9425,52.9425,52.8616,52.8939,63000.0
2013-03-07 15:30:00,65.39,65.42,65.34,65.34,47500.0,52.8939,52.9182,52.8535,52.8535,47500.0
2013-03-07 15:40:00,65.34,65.43,65.32,65.42,75100.0,52.8535,52.9263,52.8373,52.9182,75100.0
2013-03-07 15:50:00,65.41,65.41,65.26,65.26,197900.0,52.9101,52.9101,52.7888,52.7888,197900.0
2013-03-08 09:30:00,65.5,65.91,65.5,65.9,89300.0,52.9829,53.3146,52.9829,53.3065,89300.0
2013-03-08 09:40:00,65.9,65.9,65.59,65.7,38900.0,53.3065,53.3065,53.0557,53.1447,38900.0
2013-03-08 09:50:00,65.71,65.85,65.67,65.72,29500.0,53.1528,53.266,53.1204,53.1609,29500.0
2013-03-08 10:00:00,65.72,65.72,65.55,65.6,30500.0,53.1609,53.1609,53.0234,53.0638,30500.0
2013-03-08 10:10:00,65.61,65.61,65.51,65.6,60500.0,53.0719,53.0719,52.991,53.0638,60500.0
2013-03-08 10:20:00,65.61,65.81,65.6,65.8,34900.0,53.0719,53.2337,53.0638,53.2256,34900.0
2013-03-08 10:30:00,65.79,65.79,65.67,65.74,21800.0,53.2175,53.2175,53.1204,53.1771,21800.0
2013-03-08 10:40:00,65.74,65.84,65.73,65.78,25800.0,53.1771,53.258,53.169,53.2094,25800.0
2013-03-08 10:50:00,65.79,65.84,65.72,65.83,44200.0,53.2175,53.258,53.1609,53.2499,44200.0
2013-03-08 11:00:00,65.82,65.88,65.77,65.88,32700.0,53.2418,53.2903,53.2013,53.2903,32700.0
2013-03-08 11:10:00,65.89,65.9,65.83,65.86,21600.0,53.2984,53.3065,53.2499,53.2741,21600.0
2013-03-08 11:20:00,65.84,65.86,65.82,65.86,24100.0,53.258,53.2741,53.2418,53.2741,24100.0
2013-03-08 11:30:00,65.86,65.89,65.83,65.86,18300.0,53.2741,53.2984,53.2499,53.2741,18300.0
2013-03-08 11:40:00,65.85,65.98,65.84,65.98,26400.0,53.266,53.3712,53.258,53.3712,26400.0
2013-03-08 11:50:00,65.97,65.98,65.87,65.95,39400.0,53.3631,53.3712,53.2822,53.3469,39400.0
2013-03-08 12:00:00,65.95,65.97,65.92,65.96,21200.0,53.3469,53.3631,53.3227,53.355,21200.0
2013-03-08 12:10:00,65.95,65.95,65.76,65.78,34800.0,53.3469,53.3469,53.1932,53.2094,34800.0
2013-03-08 12:20:00,65.78,65.83,65.75,65.75,34200.0,53.2094,53.2499,53.1852,53.1852,34200.0
2013-03-08 12:30:00,65.75,65.78,65.7,65.77,40300.0,53.1852,53.2094,53.1447,53.2013,40300.0
2013-03-08 12:40:00,65.78,65.83,65.74,65.77,28900.0,53.2094,53.2499,53.1771,53.2013,28900.0
2013-03-08 12:50:00,65.76,65.82,65.76,65.81,20400.0,53.1932,53.2418,53.1932,53.2337,20400.0
2013-03-08 13:00:00,65.8,65.84,65.77,65.8,25000.0,53.2256,53.258,53.2013,53.2256,25000.0
2013-03-08 13:10:00,65.81,65.94,65.81,65.82,30600.0,53.2337,53.3388,53.2337,53.2418,30600.0
2013-03-08 13:20:00,65.81,65.9,65.81,65.89,28800.0,53.2337,53.3065,53.2337,53.2984,28800.0
2013-03-08 13:30:00,65.88,65.9,65.8,65.88,28900.0,53.2903,53.3065,53.2256,53.2903,28900.0
2013-03-08 13:40:00,65.88,65.94,65.82,65.94,24700.0,53.2903,53.3388,53.2418,53.3388,24700.0
2013-03-08 13:50:00,65.94,65.96,65.9,65.95,28800.0,53.3388,53.355,53.3065,53.3469,28800.0
2013-03-08 14:00:00,65.95,65.95,65.87,65.87,25500.0,53.3469,53.3469,53.2822,53.2822,25500.0
2013-03-08 14:10:00,65.88,65.89,65.83,65.86,28300.0,53.2903,53.2984,53.2499,53.2741,28300.0
2013-03-08 14:20:00,65.87,65.95,65.87,65.94,25800.0,53.2822,53.3469,53.2822,53.3388,25800.0
2013-03-08 14:30:00,65.95,65.97,65.9,65.93,37100.0,53.3469,53.3631,53.3065,53.3308,37100.0
2013-03-08 14:40:00,65.94,65.97,65.9,65.91,33500.0,53.3388,53.3631,53.3065,53.3146,33500.0
2013-03-08 14:50:00,65.92,65.97,65.9,65.94,33400.0,53.3227,53.3631,53.3065,53.3388,33400.0
2013-03-08 15:00:00,65.93,65.96,65.9,65.9,49500.0,53.3308,53.355,53.3065,53.3065,49500.0
2013-03-08 15:10:00,65.9,65.97,65.9,65.95,46800.0,53.3065,53.3631,53.3065,53.3469,46800.0
2013-03-08 15:20:00,65.96,65.98,65.92,65.97,61700.0,53.355,53.3712,53.3227,53.3631,61700.0
2013-03-08 15:30:00,65.96,65.97,65.92,65.95,82200.0,53.355,53.3631,53.3227,53.3469,82200.0
2013-03-08 15:40:00,65.95,66.02,65.94,65.97,123000.0,53.3469,53.4036,53.3388,53.3631,123000.0
2013-03-08 15:50:00,65.97,65.98,65.9,65.94,186300.0,53.3631,53.3712,53.3065,53.3388,186300.0
2013-03-11 09:30:00,65.95,66.17,65.9,66.15,572000.0,53.3469,53.5249,53.3065,53.5087,572000.0
2013-03-11 09:40:00,66.14,66.26,66.06,66.21,100100.0,53.5006,53.5977,53.4359,53.5572,100100.0
2013-03-11 09:50:00,66.21,66.21,65.95,65.95,32700.0,53.5572,53.5572,53.3469,53.3469,32700.0
2013-03-11 10:00:00,65.95,66.07,65.95,66.03,35300.0,53.3469,53.444,53.3469,53.4116,35300.0
2013-03-11 10:10:00,66.04,66.08,65.97,66.0,28700.0,53.4197,53.4521,53.3631,53.3874,28700.0
2013-03-11 10:20:00,66.0,66.0,65.93,65.96,28000.0,53.3874,53.3874,53.3308,53.355,28000.0
2013-03-11 10:30:00,65.97,65.98,65.92,65.95,23500.0,53.3631,53.3712,53.3227,53.3469,23500.0
2013-03-11 10:40:00,65.94,66.0,65.94,66.0,28900.0,53.3388,53.3874,53.3388,53.3874,28900.0
2013-03-11 10:50:00,66.0,66.06,65.98,66.04,54200.0,53.3874,53.4359,53.3712,53.4197,54200.0
2013-03-11 11:00:00,66.04,66.21,66.0,66.18,31700.0,53.4197,53.5572,53.3874,53.533,31700.0
2013-03-11 11:10:00,66.18,66.22,66.11,66.14,32000.0,53.533,53.5653,53.4764,53.5006,32000.0
2013-03-11 11:20:00,66.15,66.16,66.11,66.15,15200.0,53.5087,53.5168,53.4764,53.5087,15200.0
2013-03-11 11:30:00,66.15,66.17,66.13,66.15,32000.0,53.5087,53.5249,53.4925,53.5087,32000.0
2013-03-11 11:40:00,66.15,66.21,66.14,66.19,33000.0,53.5087,53.5572,53.5006,53.5411,33000.0
2013-03-11 11:50:00,66.19,66.22,66.17,66.2,36500.0,53.5411,53.5653,53.5249,53.5492,36500.0
2013-03-11 12:00:00,66.2,66.26,66.18,66.18,39300.0,53.5492,53.5977,53.533,53.533,39300.0
2013-03-11 12:10:00,66.19,66.2,66.15,66.15,22300.0,53.5411,53.5492,53.5087,53.5087,22300.0
2013-03-11 12:20:00,66.14,66.15,66.11,66.13,23700.0,53.5006,53.5087,53.4764,53.4925,23700.0
2013-03-11 12:30:00,66.13,66.15,66.06,66.06,25500.0,53.4925,53.5087,53.4359,53.4359,25500.0
2013-03-11 12:40:00,66.05,66.12,66.04,66.1,21600.0,53.4278,53.4844,53.4197,53.4683,21600.0
2013-03-11 12:50:00,66.09,66.2,66.04,66.15,24300.0,53.4602,53.5492,53.4197,53.5087,24300.0
2013-03-11 13:00:00,66.15,66.21,66.14,66.18,24700.0,53.5087,53.5572,53.5006,53.533,24700.0
2013-03-11 13:10:00,66.19,66.21,66.13,66.14,32900.0,53.5411,53.5572,53.4925,53.5006,32900.0
2013-03-11 13:20:00,66.16,66.17,66.14,66.15,21600.0,53.5168,53.5249,53.5006,53.5087,21600.0
2013-03-11 13:30:00,66.16,66.17,66.1,66.12,30600.0,53.5168,53.5249,53.4683,53.4844,30600.0
2013-03-11 13:40:00,66.13,66.18,66.13,66.14,16300.0,53.4925,53.533,53.4925,53.5006,16300.0
2013-03-11 13:50:00,66.14,66.15,66.11,66.12,17500.0,53.5006,53.5087,53.4764,53.4844,17500.0
2013-03-11 14:00:00,66.13,66.13,66.06,66.08,31300.0,53.4925,53.4925,53.4359,53.4521,31300.0
2013-03-11 14:10:00,66.08,66.16,66.07,66.13,17200.0,53.4521,53.5168,53.444,53.4925,17200.0
2013-03-11 14:20:00,66.13,66.2,66.11,66.19,13700.0,53.4925,53.5492,53.4764,53.5411,13700.0
2013-03-11 14:30:00,66.19,66.2,66.14,66.15,30100.0,53.5411,53.5492,53.5006,53.5087,30100.0
2013-03-11 14:40:00,66.16,66.17,66.12,66.12,38000.0,53.5168,53.5249,53.4844,53.4844,38000.0
2013-03-11 14:50:00,66.12,66.16,66.1,66.1,22100.0,53.4844,53.5168,53.4683,53.4683,22100.0
2013-03-11 15:00:00,66.1,66.13,65.99,65.99,40800.0,53.4683,53.4925,53.3793,53.3793,40800.0
2013-03-11 15:10:00,65.99,66.08,65.97,66.01,40500.0,53.3793,53.4521,53.3631,53.3955,40500.0
2013-03-11 15:20:00,66.0,66.02,65.97,65.99,47600.0,53.3874,53.4036,53.3631,53.3793,47600.0
2013-03-11 15:30:00,66.0,66.01,65.94,66.0,49700.0,53.3874,53.3955,53.3388,53.3874,49700.0
2013-03-11 15:40:00,66.0,66.05,66.0,66.05,59700.0,53.3874,53.4278,53.3874,53.4278,59700.0
2013-03-11 15:50:00,66.05,66.13,66.04,66.11,128500.0,53.4278,53.4925,53.4197,53.4764,128500.0
2013-03-12 09:30:00,66.16,66.39,66.0,66.26,53100.0,53.5168,53.7028,53.3874,53.5977,53100.0
2013-03-12 09:40:00,66.22,66.26,66.13,66.26,19300.0,53.5653,53.5977,53.4925,53.5977,19300.0
2013-03-12 09:50:00,66.28,66.31,66.15,66.23,17700.0,53.6139,53.6381,53.5087,53.5734,17700.0
2013-03-12 10:00:00,66.22,66.33,66.2,66.32,39500.0,53.5653,53.6543,53.5492,53.6462,39500.0
2013-03-12 10:10:00,66.33,66.41,66.3,66.35,18900.0,53.6543,53.719,53.63,53.6705,18900.0
2013-03-12 10:20:00,66.35,66.41,66.29,66.33,17300.0,53.6705,53.719,53.622,53.6543,17300.0
2013-03-12 10:30:00,66.33,66.37,66.31,66.37,27400.0,53.6543,53.6867,53.6381,53.6867,27400.0
2013-03-12 10:40:00,66.37,66.39,66.32,66.32,13200.0,53.6867,53.7028,53.6462,53.6462,13200.0
2013-03-12 10:50:00,66.31,66.31,66.22,66.24,15600.0,53.6381,53.6381,53.5653,53.5815,15600.0
2013-03-12 11:00:00,66.25,66.29,66.21,66.27,28000.0,53.5896,53.622,53.5572,53.6058,28000.0
2013-03-12 11:10:00,66.26,66.26,66.14,66.14,12600.0,53.5977,53.5977,53.5006,53.5006,12600.0
2013-03-12 11:20:00,66.14,66.24,66.13,66.17,24500.0,53.5006,53.5815,53.4925,53.5249,24500.0
2013-03-12 11:30:00,66.16,66.17,66.11,66.12,15100.0,53.5168,53.5249,53.4764,53.4844,15100.0
2013-03-12 11:40:00,66.1,66.12,66.0,66.06,18800.0,53.4683,53.4844,53.3874,53.4359,18800.0
2013-03-12 11:50:00,66.05,66.21,66.05,66.18,22200.0,53.4278,53.5572,53.4278,53.533,22200.0
2013-03-12 12:00:00,66.17,66.2,66.14,66.17,11800.0,53.5249,53.5492,53.5006,53.5249,11800.0
2013-03-12 12:10:00,66.15,66.19,66.13,66.18,10500.0,53.5087,53.5411,53.4925,53.533,10500.0
2013-03-12 12:20:00,66.17,66.17,66.1,66.13,14800.0,53.5249,53.5249,53.4683,53.4925,14800.0
2013-03-12 12:30:00,66.15,66.16,66.08,66.14,17300.0,53.5087,53.5168,53.4521,53.5006,17300.0
2013-03-12 12:40:00,66.14,66.16,66.09,66.14,15100.0,53.5006,53.5168,53.4602,53.5006,15100.0
2013-03-12 12:50:00,66.14,66.24,66.14,66.19,13700.0,53.5006,53.5815,53.5006,53.5411,13700.0
2013-03-12 13:00:00,66.19,66.2,66.13,66.14,15100.0,53.5411,53.5492,53.4925,53.5006,15100.0
2013-03-12 13:10:00,66.12,66.17,66.1,66.14,14400.0,53.4844,53.5249,53.4683,53.5006,14400.0
2013-03-12 13:20:00,66.14,66.19,66.12,66.19,16500.0,53.5006,53.5411,53.4844,53.5411,16500.0
2013-03-12 13:30:00,66.2,66.22,66.16,66.19,19200.0,53.5492,53.5653,53.5168,53.5411,19200.0
2013-03-12 13:40:00,66.19,66.23,66.14,66.16,18100.0,53.5411,53.5734,53.5006,53.5168,18100.0
2013-03-12 13:50:00,66.17,66.19,66.11,66.13,11700.0,53.5249,53.5411,53.4764,53.4925,11700.0
2013-03-12 14:00:00,66.14,66.18,66.02,66.02,25300.0,53.5006,53.533,53.4036,53.4036,25300.0
2013-03-12 14:10:00,66.02,66.11,65.95,66.11,31900.0,53.4036,53.4764,53.3469,53.4764,31900.0
2013-03-12 14:20:00,66.11,66.15,66.08,66.12,22200.0,53.4764,53.5087,53.4521,53.4844,22200.0
2013-03-12 14:30:00,66.12,66.18,66.09,66.13,25700.0,53.4844,53.533,53.4602,53.4925,25700.0
2013-03-12 14:40:00,66.13,66.22,66.12,66.19,21000.0,53.4925,53.5653,53.4844,53.5411,21000.0
2013-03-12 14:50:00,66.2,66.2,66.13,66.14,16000.0,53.5492,53.5492,53.4925,53.5006,16000.0
2013-03-12 15:00:00,66.14,66.2,66.14,66.2,22700.0,53.5006,53.5492,53.5006,53.5492,22700.0
2013-03-12 15:10:00,66.2,66.29,66.17,66.28,42900.0,53.5492,53.622,53.5249,53.6139,42900.0
2013-03-12 15:20:00,66.29,66.32,66.19,66.25,35700.0,53.622,53.6462,53.5411,53.5896,35700.0
2013-03-12 15:30:00,66.25,66.33,66.25,66.33,26400.0,53.5896,53.6543,53.5896,53.6543,26400.0
2013-03-12 15:40:00,66.33,66.4,66.23,66.26,62600.0,53.6543,53.7109,53.5734,53.5977,62600.0
2013-03-12 15:50:00,66.27,66.29,66.2,66.24,115300.0,53.6058,53.622,53.5492,53.5815,115300.0
2013-03-13 09:30:00,66.29,66.31,66.19,66.27,62400.0,53.622,53.6381,53.5411,53.6058,62400.0
2013-03-13 09:40:00,66.27,66.42,66.18,66.42,41600.0,53.6058,53.7271,53.533,53.7271,41600.0
2013-03-13 09:50:00,66.42,66.46,66.37,66.44,20100.0,53.7271,53.7595,53.6867,53.7433,20100.0
2013-03-13 10:00:00,66.45,66.62,66.44,66.56,58600.0,53.7514,53.8889,53.7433,53.8404,58600.0
2013-03-13 10:10:00,66.57,66.71,66.56,66.71,42100.0,53.8484,53.9617,53.8404,53.9617,42100.0
2013-03-13 10:20:00,66.7,66.76,66.66,66.75,26600.0,53.9536,54.0021,53.9212,53.9941,26600.0
2013-03-13 10:30:00,66.74,66.77,66.71,66.75,23700.0,53.986,54.0102,53.9617,53.9941,23700.0
2013-03-13 10:40:00,66.75,67.01,66.74,66.93,63400.0,53.9941,54.2044,53.986,54.1397,63400.0
2013-03-13 10:50:00,66.92,66.92,66.86,66.87,20100.0,54.1316,54.1316,54.083,54.0911,20100.0
2013-03-13 11:00:00,66.87,66.87,66.77,66.8,37400.0,54.0911,54.0911,54.0102,54.0345,37400.0
2013-03-13 11:10:00,66.79,66.87,66.79,66.85,22900.0,54.0264,54.0911,54.0264,54.0749,22900.0
2013-03-13 11:20:00,66.86,66.87,66.84,66.84,19000.0,54.083,54.0911,54.0669,54.0669,19000.0
2013-03-13 11:30:00,66.85,66.89,66.83,66.86,19200.0,54.0749,54.1073,54.0588,54.083,19200.0
2013-03-13 11:40:00,66.85,66.89,66.83,66.89,21700.0,54.0749,54.1073,54.0588,54.1073,21700.0
2013-03-13 11:50:00,66.88,66.92,66.88,66.89,23400.0,54.0992,54.1316,54.0992,54.1073,23400.0
2013-03-13 12:00:00,66.89,66.98,66.89,66.95,19700.0,54.1073,54.1801,54.1073,54.1558,19700.0
2013-03-13 12:10:00,66.95,67.03,66.95,67.03,15200.0,54.1558,54.2205,54.1558,54.2205,15200.0
2013-03-13 12:20:00,67.04,67.19,67.03,67.16,38300.0,54.2286,54.35,54.2205,54.3257,38300.0
2013-03-13 12:30:00,67.16,67.22,67.14,67.19,21200.0,54.3257,54.3742,54.3095,54.35,21200.0
2013-03-13 12:40:00,67.19,67.23,67.17,67.19,26700.0,54.35,54.3823,54.3338,54.35,26700.0
2013-03-13 12:50:00,67.2,67.21,67.17,67.18,64900.0,54.3581,54.3661,54.3338,54.3419,64900.0
2013-03-13 13:00:00,67.18,67.23,67.13,67.14,21900.0,54.3419,54.3823,54.3014,54.3095,21900.0
2013-03-13 13:10:00,67.11,67.16,67.11,67.14,36500.0,54.2853,54.3257,54.2853,54.3095,36500.0
2013-03-13 13:20:00,67.14,67.16,67.1,67.12,12000.0,54.3095,54.3257,54.2772,54.2933,12000.0
2013-03-13 13:30:00,67.11,67.15,67.07,67.15,37600.0,54.2853,54.3176,54.2529,54.3176,37600.0
2013-03-13 13:40:00,67.14,67.2,67.12,67.19,28800.0,54.3095,54.3581,54.2933,54.35,28800.0
2013-03-13 13:50:00,67.18,67.3,67.18,67.27,48900.0,54.3419,54.4389,54.3419,54.4147,48900.0
2013-03-13 14:00:00,67.26,67.28,67.24,67.26,47200.0,54.4066,54.4228,54.3904,54.4066,47200.0
2013-03-13 14:10:00,67.26,67.31,67.24,67.27,64600.0,54.4066,54.447,54.3904,54.4147,64600.0
2013-03-13 14:20:00,67.26,67.31,67.23,67.25,50900.0,54.4066,54.447,54.3823,54.3985,50900.0
2013-03-13 14:30:00,67.24,67.31,67.24,67.28,28200.0,54.3904,54.447,54.3904,54.4228,28200.0
2013-03-13 14:40:00,67.28,67.29,67.2,67.2,48000.0,54.4228,54.4309,54.3581,54.3581,48000.0
2013-03-13 14:50:00,67.2,67.24,67.19,67.2,41400.0,54.3581,54.3904,54.35,54.3581,41400.0
2013-03-13 15:00:00,67.2,67.23,67.16,67.19,45400.0,54.3581,54.3823,54.3257,54.35,45400.0
2013-03-13 15:10:00,67.17,67.2,67.16,67.18,39800.0,54.3338,54.3581,54.3257,54.3419,39800.0
2013-03-13 15:20:00,67.17,67.38,67.17,67.36,78200.0,54.3338,54.5037,54.3338,54.4875,78200.0
2013-03-13 15:30:00,67.35,67.42,67.21,67.21,97900.0,54.4794,54.536,54.3661,54.3661,97900.0
2013-03-13 15:40:00,67.2,67.22,67.11,67.22,139700.0,54.3581,54.3742,54.2853,54.3742,139700.0
2013-03-13 15:50:00,67.21,67.25,67.11,67.19,193900.0,54.3661,54.3985,54.2853,54.35,193900.0
2013-03-14 09:30:00,67.35,67.49,67.3,67.37,46000.0,54.4794,54.5926,54.4389,54.4956,46000.0
2013-03-14 09:40:00,67.35,67.36,67.1,67.19,52400.0,54.4794,54.4875,54.2772,54.35,52400.0
2013-03-14 09:50:00,67.2,67.33,67.09,67.26,34300.0,54.3581,54.4632,54.2691,54.4066,34300.0
2013-03-14 10:00:00,67.27,67.31,67.13,67.21,30300.0,54.4147,54.447,54.3014,54.3661,30300.0
2013-03-14 10:10:00,67.19,67.31,67.16,67.3,31500.0,54.35,54.447,54.3257,54.4389,31500.0
2013-03-14 10:20:00,67.27,67.28,67.14,67.2,33500.0,54.4147,54.4228,54.3095,54.3581,33500.0
2013-03-14 10:30:00,67.21,67.35,67.21,67.33,17800.0,54.3661,54.4794,54.3661,54.4632,17800.0
2013-03-14 10:40:00,67.34,67.42,67.3,67.38,16700.0,54.4713,54.536,54.4389,54.5037,16700.0
2013-03-14 10:50:00,67.39,67.44,67.33,67.37,18200.0,54.5117,54.5522,54.4632,54.4956,18200.0
2013-03-14 11:00:00,67.39,67.45,67.32,67.32,27700.0,54.5117,54.5603,54.4551,54.4551,27700.0
2013-03-14 11:10:00,67.32,67.36,67.29,67.31,25700.0,54.4551,54.4875,54.4309,54.447,25700.0
2013-03-14 11:20:00,67.32,67.37,67.32,67.35,12400.0,54.4551,54.4956,54.4551,54.4794,12400.0
2013-03-14 11:30:00,67.35,67.42,67.33,67.37,17500.0,54.4794,54.536,54.4632,54.4956,17500.0
2013-03-14 11:40:00,67.37,67.38,67.31,67.35,16200.0,54.4956,54.5037,54.447,54.4794,16200.0
2013-03-14 11:50:00,67.36,67.44,67.33,67.42,27200.0,54.4875,54.5522,54.4632,54.536,27200.0
2013-03-14 12:00:00,67.41,67.56,67.39,67.56,27700.0,54.5279,54.6493,54.5117,54.6493,27700.0
2013-03-14 12:10:00,67.56,67.65,67.56,67.57,30900.0,54.6493,54.7221,54.6493,54.6573,30900.0
2013-03-14 12:20:00,67.57,67.65,67.54,67.6,20400.0,54.6573,54.7221,54.6331,54.6816,20400.0
2013-03-14 12:30:00,67.6,67.72,67.58,67.71,25400.0,54.6816,54.7787,54.6654,54.7706,25400.0
2013-03-14 12:40:00,67.7,67.74,67.64,67.64,19200.0,54.7625,54.7949,54.714,54.714,19200.0
2013-03-14 12:50:00,67.63,67.63,67.48,67.51,37200.0,54.7059,54.7059,54.5845,54.6088,37200.0
2013-03-14 13:00:00,67.51,67.61,67.5,67.58,21400.0,54.6088,54.6897,54.6007,54.6654,21400.0
2013-03-14 13:10:00,67.57,67.65,67.52,67.52,38600.0,54.6573,54.7221,54.6169,54.6169,38600.0
2013-03-14 13:20:00,67.52,67.59,67.48,67.59,23600.0,54.6169,54.6735,54.5845,54.6735,23600.0
2013-03-14 13:30:00,67.56,67.59,67.47,67.57,21300.0,54.6493,54.6735,54.5765,54.6573,21300.0
2013-03-14 13:40:00,67.57,67.65,67.57,67.58,25200.0,54.6573,54.7221,54.6573,54.6654,25200.0
2013-03-14 13:50:00,67.57,67.63,67.57,67.59,18200.0,54.6573,54.7059,54.6573,54.6735,18200.0
2013-03-14 14:00:00,67.59,67.67,67.59,67.66,17300.0,54.6735,54.7382,54.6735,54.7301,17300.0
2013-03-14 14:10:00,67.65,67.66,67.54,67.57,25600.0,54.7221,54.7301,54.6331,54.6573,25600.0
2013-03-14 14:20:00,67.56,67.57,67.5,67.5,26900.0,54.6493,54.6573,54.6007,54.6007,26900.0
2013-03-14 14:30:00,67.5,67.53,67.46,67.48,20300.0,54.6007,54.625,54.5684,54.5845,20300.0
2013-03-14 14:40:00,67.47,67.55,67.45,67.49,22200.0,54.5765,54.6412,54.5603,54.5926,22200.0
2013-03-14 14:50:00,67.48,67.49,67.44,67.45,28200.0,54.5845,54.5926,54.5522,54.5603,28200.0
2013-03-14 15:00:00,67.45,67.48,67.45,67.48,19200.0,54.5603,54.5845,54.5603,54.5845,19200.0
2013-03-14 15:10:00,67.48,67.48,67.39,67.39,63700.0,54.5845,54.5845,54.5117,54.5117,63700.0
2013-03-14 15:20:00,67.39,67.45,67.38,67.41,53100.0,54.5117,54.5603,54.5037,54.5279,53100.0
2013-03-14 15:30:00,67.41,67.51,67.4,67.51,53800.0,54.5279,54.6088,54.5198,54.6088,53800.0
2013-03-14 15:40:00,67.51,67.52,67.46,67.49,99000.0,54.6088,54.6169,54.5684,54.5926,99000.0
2013-03-14 15:50:00,67.49,67.54,67.47,67.53,181000.0,54.5926,54.6331,54.5765,54.625,181000.0
2013-03-15 09:30:00,67.32,67.58,67.23,67.58,326800.0,54.4551,54.6654,54.3823,54.6654,326800.0
2013-03-15 09:40:00,67.6,67.94,67.59,67.9,37500.0,54.6816,54.9566,54.6735,54.9243,37500.0
2013-03-15 09:50:00,67.87,67.91,67.72,67.85,100600.0,54.9,54.9324,54.7787,54.8838,100600.0
2013-03-15 10:00:00,67.85,68.0,67.78,67.99,33900.0,54.8838,55.0052,54.8272,54.9971,33900.0
2013-03-15 10:10:00,67.98,68.07,67.97,68.07,57700.0,54.989,55.0618,54.9809,55.0618,57700.0
2013-03-15 10:20:00,68.07,68.26,68.07,68.18,95900.0,55.0618,55.2155,55.0618,55.1508,95900.0
2013-03-15 10:30:00,68.17,68.28,68.12,68.26,54600.0,55.1427,55.2317,55.1022,55.2155,54600.0
2013-03-15 10:40:00,68.26,68.45,68.26,68.44,105200.0,55.2155,55.3692,55.2155,55.3611,105200.0
2013-03-15 10:50:00,68.42,68.61,68.35,68.59,61200.0,55.3449,55.4986,55.2883,55.4824,61200.0
2013-03-15 11:00:00,68.59,68.62,68.4,68.41,45900.0,55.4824,55.5067,55.3287,55.3368,45900.0
2013-03-15 11:10:00,68.41,68.45,68.28,68.42,69600.0,55.3368,55.3692,55.2317,55.3449,69600.0
2013-03-15 11:20:00,68.43,68.46,68.39,68.42,28400.0,55.353,55.3773,55.3206,55.3449,28400.0
2013-03-15 11:30:00,68.43,68.45,68.39,68.45,30900.0,55.353,55.3692,55.3206,55.3692,30900.0
2013-03-15 11:40:00,68.45,68.56,68.45,68.53,35700.0,55.3692,55.4582,55.3692,55.4339,35700.0
2013-03-15 11:50:00,68.53,68.56,68.53,68.53,33900.0,55.4339,55.4582,55.4339,55.4339,33900.0
2013-03-15 12:00:00,68.54,68.58,68.53,68.57,23600.0,55.442,55.4743,55.4339,55.4662,23600.0
2013-03-15 12:10:00,68.57,68.61,68.54,68.54,32100.0,55.4662,55.4986,55.442,55.442,32100.0
2013-03-15 12:20:00,68.55,68.55,68.37,68.46,46800.0,55.4501,55.4501,55.3045,55.3773,46800.0
2013-03-15 12:30:00,68.45,68.51,68.43,68.49,23100.0,55.3692,55.4177,55.353,55.4015,23100.0
2013-03-15 12:40:00,68.5,68.52,68.4,68.41,26000.0,55.4096,55.4258,55.3287,55.3368,26000.0
2013-03-15 12:50:00,68.4,68.46,68.4,68.44,26000.0,55.3287,55.3773,55.3287,55.3611,26000.0
2013-03-15 13:00:00,68.43,68.45,68.39,68.42,34400.0,55.353,55.3692,55.3206,55.3449,34400.0
2013-03-15 13:10:00,68.42,68.48,68.36,68.48,31100.0,55.3449,55.3934,55.2964,55.3934,31100.0
2013-03-15 13:20:00,68.48,68.48,68.4,68.42,31200.0,55.3934,55.3934,55.3287,55.3449,31200.0
2013-03-15 13:30:00,68.42,68.5,68.42,68.48,34200.0,55.3449,55.4096,55.3449,55.3934,34200.0
2013-03-15 13:40:00,68.48,68.5,68.47,68.5,30600.0,55.3934,55.4096,55.3854,55.4096,30600.0
2013-03-15 13:50:00,68.5,68.62,68.49,68.62,40200.0,55.4096,55.5067,55.4015,55.5067,40200.0
2013-03-15 14:00:00,68.61,68.72,68.58,68.59,56500.0,55.4986,55.5876,55.4743,55.4824,56500.0
2013-03-15 14:10:00,68.58,68.66,68.58,68.61,27000.0,55.4743,55.539,55.4743,55.4986,27000.0
2013-03-15 14:20:00,68.62,68.66,68.61,68.62,41600.0,55.5067,55.539,55.4986,55.5067,41600.0
2013-03-15 14:30:00,68.63,68.67,68.62,68.66,43200.0,55.5148,55.5471,55.5067,55.539,43200.0
2013-03-15 14:40:00,68.66,68.74,68.66,68.71,53600.0,55.539,55.6038,55.539,55.5795,53600.0
2013-03-15 14:50:00,68.71,68.78,68.71,68.71,60600.0,55.5795,55.6361,55.5795,55.5795,60600.0
2013-03-15 15:00:00,68.71,68.8,68.71,68.78,56100.0,55.5795,55.6523,55.5795,55.6361,56100.0
2013-03-15 15:10:00,68.78,68.83,68.76,68.8,62500.0,55.6361,55.6766,55.6199,55.6523,62500.0
2013-03-15 15:20:00,68.81,68.81,68.67,68.68,94900.0,55.6604,55.6604,55.5471,55.5552,94900.0
2013-03-15 15:30:00,68.68,68.69,68.58,68.59,135400.0,55.5552,55.5633,55.4743,55.4824,135400.0
2013-03-15 15:40:00,68.58,68.65,68.56,68.59,251300.0,55.4743,55.531,55.4582,55.4824,251300.0
2013-03-15 15:50:00,68.58,68.78,68.56,68.7,569300.0,55.4743,55.6361,55.4582,55.5714,569300.0
2013-03-18 09:30:00,68.22,68.52,68.15,68.48,27600.0,55.1831,55.4258,55.1265,55.3934,27600.0
2013-03-18 09:40:00,68.52,68.56,68.37,68.47,22800.0,55.4258,55.4582,55.3045,55.3854,22800.0
2013-03-18 09:50:00,68.46,68.49,68.36,68.42,15600.0,55.3773,55.4015,55.2964,55.3449,15600.0
2013-03-18 10:00:00,68.41,68.53,68.31,68.42,25700.0,55.3368,55.4339,55.2559,55.3449,25700.0
2013-03-18 10:10:00,68.42,68.56,68.42,68.47,65300.0,55.3449,55.4582,55.3449,55.3854,65300.0
2013-03-18 10:20:00,68.47,68.63,68.42,68.59,34000.0,55.3854,55.5148,55.3449,55.4824,34000.0
2013-03-18 10:30:00,68.61,68.75,68.58,68.68,33100.0,55.4986,55.6118,55.4743,55.5552,33100.0
2013-03-18 10:40:00,68.68,68.75,68.61,68.7,23300.0,55.5552,55.6118,55.4986,55.5714,23300.0
2013-03-18 10:50:00,68.69,68.71,68.65,68.65,19300.0,55.5633,55.5795,55.531,55.531,19300.0
2013-03-18 11:00:00,68.63,68.79,68.63,68.79,14200.0,55.5148,55.6442,55.5148,55.6442,14200.0
2013-03-18 11:10:00,68.8,68.85,68.74,68.75,12600.0,55.6523,55.6927,55.6038,55.6118,12600.0
2013-03-18 11:20:00,68.76,68.84,68.71,68.71,18500.0,55.6199,55.6847,55.5795,55.5795,18500.0
2013-03-18 11:30:00,68.72,68.84,68.72,68.83,22800.0,55.5876,55.6847,55.5876,55.6766,22800.0
2013-03-18 11:40:00,68.83,68.85,68.77,68.82,17300.0,55.6766,55.6927,55.628,55.6685,17300.0
2013-03-18 11:50:00,68.82,68.88,68.77,68.86,21000.0,55.6685,55.717,55.628,55.7008,21000.0
2013-03-18 12:00:00,68.87,68.97,68.86,68.86,22000.0,55.7089,55.7898,55.7008,55.7008,22000.0
2013-03-18 12:10:00,68.85,68.87,68.75,68.77,23200.0,55.6927,55.7089,55.6118,55.628,23200.0
2013-03-18 12:20:00,68.78,68.89,68.78,68.83,16800.0,55.6361,55.7251,55.6361,55.6766,16800.0
2013-03-18 12:30:00,68.83,68.86,68.77,68.77,15800.0,55.6766,55.7008,55.628,55.628,15800.0
2013-03-18 12:40:00,68.76,68.77,68.64,68.68,14400.0,55.6199,55.628,55.5229,55.5552,14400.0
2013-03-18 12:50:00,68.69,68.84,68.69,68.8,16900.0,55.5633,55.6847,55.5633,55.6523,16900.0
2013-03-18 13:00:00,68.79,68.85,68.76,68.81,15700.0,55.6442,55.6927,55.6199,55.6604,15700.0
2013-03-18 13:10:00,68.8,68.85,68.76,68.83,15700.0,55.6523,55.6927,55.6199,55.6766,15700.0
2013-03-18 13:20:00,68.83,68.88,68.81,68.82,27000.0,55.6766,55.717,55.6604,55.6685,27000.0
2013-03-18 13:30:00,68.82,68.84,68.79,68.81,15700.0,55.6685,55.6847,55.6442,55.6604,15700.0
2013-03-18 13:40:00,68.8,68.86,68.73,68.74,32200.0,55.6523,55.7008,55.5957,55.6038,32200.0
2013-03-18 13:50:00,68.72,68.76,68.61,68.68,32000.0,55.5876,55.6199,55.4986,55.5552,32000.0
2013-03-18 14:00:00,68.67,68.7,68.6,68.65,32300.0,55.5471,55.5714,55.4905,55.531,32300.0
2013-03-18 14:10:00,68.63,68.78,68.61,68.74,35500.0,55.5148,55.6361,55.4986,55.6038,35500.0
2013-03-18 14:20:00,68.74,68.83,68.69,68.79,38000.0,55.6038,55.6766,55.5633,55.6442,38000.0
2013-03-18 14:30:00,68.79,68.8,68.65,68.73,28400.0,55.6442,55.6523,55.531,55.5957,28400.0
2013-03-18 14:40:00,68.72,68.79,68.64,68.7,30100.0,55.5876,55.6442,55.5229,55.5714,30100.0
2013-03-18 14:50:00,68.69,68.73,68.57,68.57,33900.0,55.5633,55.5957,55.4662,55.4662,33900.0
2013-03-18 15:00:00,68.57,68.66,68.51,68.61,35800.0,55.4662,55.539,55.4177,55.4986,35800.0
2013-03-18 15:10:00,68.61,68.7,68.49,68.56,45500.0,55.4986,55.5714,55.4015,55.4582,45500.0
2013-03-18 15:20:00,68.57,68.59,68.41,68.46,50500.0,55.4662,55.4824,55.3368,55.3773,50500.0
2013-03-18 15:30:00,68.46,68.47,68.27,68.29,73400.0,55.3773,55.3854,55.2236,55.2398,73400.0
2013-03-18 15:40:00,68.3,68.44,68.24,68.43,105200.0,55.2478,55.3611,55.1993,55.353,105200.0
2013-03-18 15:50:00,68.41,68.45,68.34,68.43,142500.0,55.3368,55.3692,55.2802,55.353,142500.0
2013-03-19 09:30:00,68.65,68.65,68.41,68.62,26700.0,55.531,55.531,55.3368,55.5067,26700.0
2013-03-19 09:40:00,68.66,68.72,68.55,68.55,16100.0,55.539,55.5876,55.4501,55.4501,16100.0
2013-03-19 09:50:00,68.57,68.62,68.53,68.54,15900.0,55.4662,55.5067,55.4339,55.442,15900.0
2013-03-19 10:00:00,68.53,68.61,68.48,68.55,26100.0,55.4339,55.4986,55.3934,55.4501,26100.0
2013-03-19 10:10:00,68.53,68.57,68.47,68.49,28100.0,55.4339,55.4662,55.3854,55.4015,28100.0
2013-03-19 10:20:00,68.51,68.54,68.26,68.27,23900.0,55.4177,55.442,55.2155,55.2236,23900.0
2013-03-19 10:30:00,68.26,68.38,68.17,68.33,45000.0,55.2155,55.3126,55.1427,55.2721,45000.0
2013-03-19 10:40:00,68.35,68.42,68.15,68.15,55700.0,55.2883,55.3449,55.1265,55.1265,55700.0
2013-03-19 10:50:00,68.14,68.22,68.05,68.18,55400.0,55.1184,55.1831,55.0456,55.1508,55400.0
2013-03-19 11:00:00,68.18,68.33,68.15,68.31,17100.0,55.1508,55.2721,55.1265,55.2559,17100.0
2013-03-19 11:10:00,68.32,68.48,68.31,68.47,14000.0,55.264,55.3934,55.2559,55.3854,14000.0
2013-03-19 11:20:00,68.47,68.65,68.47,68.62,14600.0,55.3854,55.531,55.3854,55.5067,14600.0
2013-03-19 11:30:00,68.61,68.64,68.43,68.43,12600.0,55.4986,55.5229,55.353,55.353,12600.0
2013-03-19 11:40:00,68.43,68.48,68.25,68.26,16800.0,55.353,55.3934,55.2074,55.2155,16800.0
2013-03-19 11:50:00,68.2,68.25,68.01,68.14,28000.0,55.167,55.2074,55.0133,55.1184,28000.0
2013-03-19 12:00:00,68.12,68.17,68.08,68.1,13900.0,55.1022,55.1427,55.0699,55.0861,13900.0
2013-03-19 12:10:00,68.1,68.13,68.04,68.11,17100.0,55.0861,55.1103,55.0375,55.0942,17100.0
2013-03-19 12:20:00,68.13,68.28,68.11,68.25,14700.0,55.1103,55.2317,55.0942,55.2074,14700.0
2013-03-19 12:30:00,68.26,68.3,68.21,68.3,7100.0,55.2155,55.2478,55.175,55.2478,7100.0
2013-03-19 12:40:00,68.3,68.36,68.23,68.24,15200.0,55.2478,55.2964,55.1912,55.1993,15200.0
2013-03-19 12:50:00,68.25,68.25,68.06,68.1,15400.0,55.2074,55.2074,55.0537,55.0861,15400.0
2013-03-19 13:00:00,68.1,68.14,68.07,68.09,14700.0,55.0861,55.1184,55.0618,55.078,14700.0
2013-03-19 13:10:00,68.09,68.11,68.0,68.0,22500.0,55.078,55.0942,55.0052,55.0052,22500.0
2013-03-19 13:20:00,68.01,68.08,67.96,68.03,20400.0,55.0133,55.0699,54.9728,55.0294,20400.0
2013-03-19 13:30:00,68.03,68.15,67.95,67.98,25300.0,55.0294,55.1265,54.9647,54.989,25300.0
2013-03-19 13:40:00,67.98,68.14,67.97,68.13,10800.0,54.989,55.1184,54.9809,55.1103,10800.0
2013-03-19 13:50:00,68.12,68.24,68.1,68.19,10000.0,55.1022,55.1993,55.0861,55.1589,10000.0
2013-03-19 14:00:00,68.19,68.29,68.19,68.26,11700.0,55.1589,55.2398,55.1589,55.2155,11700.0
2013-03-19 14:10:00,68.25,68.29,68.11,68.12,31700.0,55.2074,55.2398,55.0942,55.1022,31700.0
2013-03-19 14:20:00,68.11,68.3,68.1,68.25,13600.0,55.0942,55.2478,55.0861,55.2074,13600.0
2013-03-19 14:30:00,68.27,68.43,68.26,68.38,21800.0,55.2236,55.353,55.2155,55.3126,21800.0
2013-03-19 14:40:00,68.38,68.39,68.28,68.31,34300.0,55.3126,55.3206,55.2317,55.2559,34300.0
2013-03-19 14:50:00,68.29,68.35,68.25,68.31,16700.0,55.2398,55.2883,55.2074,55.2559,16700.0
2013-03-19 15:00:00,68.32,68.4,68.21,68.28,20100.0,55.264,55.3287,55.175,55.2317,20100.0
2013-03-19 15:10:00,68.26,68.61,68.25,68.35,38900.0,55.2155,55.4986,55.2074,55.2883,38900.0
2013-03-19 15:20:00,68.34,68.38,68.26,68.33,40700.0,55.2802,55.3126,55.2155,55.2721,40700.0
2013-03-19 15:30:00,68.31,68.38,68.23,68.34,28000.0,55.2559,55.3126,55.1912,55.2802,28000.0
2013-03-19 15:40:00,68.35,68.46,68.3,68.4,47400.0,55.2883,55.3773,55.2478,55.3287,47400.0
2013-03-19 15:50:00,68.39,68.52,68.39,68.45,87900.0,55.3206,55.4258,55.3206,55.3692,87900.0
2013-03-20 09:30:00,68.76,68.99,68.75,68.96,32100.0,55.6199,55.806,55.6118,55.7817,32100.0
2013-03-20 09:40:00,68.97,68.98,68.71,68.74,11800.0,55.7898,55.7979,55.5795,55.6038,11800.0
2013-03-20 09:50:00,68.74,68.83,68.72,68.72,13500.0,55.6038,55.6766,55.5876,55.5876,13500.0
2013-03-20 10:00:00,68.71,68.85,68.66,68.81,22300.0,55.5795,55.6927,55.539,55.6604,22300.0
2013-03-20 10:10:00,68.83,68.96,68.78,68.85,35800.0,55.6766,55.7817,55.6361,55.6927,35800.0
2013-03-20 10:20:00,68.87,68.91,68.79,68.84,27500.0,55.7089,55.7413,55.6442,55.6847,27500.0
2013-03-20 10:30:00,68.83,68.85,68.75,68.81,30600.0,55.6766,55.6927,55.6118,55.6604,30600.0
2013-03-20 10:40:00,68.81,68.99,68.8,68.92,17200.0,55.6604,55.806,55.6523,55.7494,17200.0
2013-03-20 10:50:00,68.92,68.96,68.8,68.92,22500.0,55.7494,55.7817,55.6523,55.7494,22500.0
2013-03-20 11:00:00,68.92,68.92,68.82,68.85,15200.0,55.7494,55.7494,55.6685,55.6927,15200.0
2013-03-20 11:10:00,68.86,68.89,68.76,68.76,22300.0,55.7008,55.7251,55.6199,55.6199,22300.0
2013-03-20 11:20:00,68.77,68.83,68.72,68.75,32900.0,55.628,55.6766,55.5876,55.6118,32900.0
2013-03-20 11:30:00,68.75,68.83,68.75,68.82,10900.0,55.6118,55.6766,55.6118,55.6685,10900.0
2013-03-20 11:40:00,68.8,68.82,68.65,68.69,15000.0,55.6523,55.6685,55.531,55.5633,15000.0
2013-03-20 11:50:00,68.7,68.74,68.68,68.71,10300.0,55.5714,55.6038,55.5552,55.5795,10300.0
2013-03-20 12:00:00,68.68,68.72,68.64,68.66,16800.0,55.5552,55.5876,55.5229,55.539,16800.0
2013-03-20 12:10:00,68.66,68.71,68.54,68.61,14300.0,55.539,55.5795,55.442,55.4986,14300.0
2013-03-20 12:20:00,68.59,68.74,68.58,68.73,12600.0,55.4824,55.6038,55.4743,55.5957,12600.0
2013-03-20 12:30:00,68.74,68.76,68.67,68.67,10100.0,55.6038,55.6199,55.5471,55.5471,10100.0
2013-03-20 12:40:00,68.66,68.72,68.62,68.65,9700.0,55.539,55.5876,55.5067,55.531,9700.0
2013-03-20 12:50:00,68.64,68.69,68.59,68.66,9800.0,55.5229,55.5633,55.4824,55.539,9800.0
2013-03-20 13:00:00,68.65,68.68,68.61,68.63,7500.0,55.531,55.5552,55.4986,55.5148,7500.0
2013-03-20 13:10:00,68.63,68.63,68.59,68.62,14800.0,55.5148,55.5148,55.4824,55.5067,14800.0
2013-03-20 13:20:00,68.6,68.7,68.6,68.7,12000.0,55.4905,55.5714,55.4905,55.5714,12000.0
2013-03-20 13:30:00,68.71,68.72,68.64,68.69,14700.0,55.5795,55.5876,55.5229,55.5633,14700.0
2013-03-20 13:40:00,68.69,68.71,68.62,68.64,10700.0,55.5633,55.5795,55.5067,55.5229,10700.0
2013-03-20 13:50:00,68.64,68.64,68.55,68.61,23000.0,55.5229,55.5229,55.4501,55.4986,23000.0
2013-03-20 14:00:00,68.59,68.69,68.51,68.61,22300.0,55.4824,55.5633,55.4177,55.4986,22300.0
2013-03-20 14:10:00,68.59,68.74,68.59,68.64,21600.0,55.4824,55.6038,55.4824,55.5229,21600.0
2013-03-20 14:20:00,68.65,68.85,68.61,68.78,30100.0,55.531,55.6927,55.4986,55.6361,30100.0
2013-03-20 14:30:00,68.79,68.79,68.65,68.74,23800.0,55.6442,55.6442,55.531,55.6038,23800.0
2013-03-20 14:40:00,68.76,68.81,68.71,68.75,29900.0,55.6199,55.6604,55.5795,55.6118,29900.0
2013-03-20 14:50:00,68.76,68.83,68.66,68.66,25600.0,55.6199,55.6766,55.539,55.539,25600.0
2013-03-20 15:00:00,68.66,68.72,68.55,68.67,39500.0,55.539,55.5876,55.4501,55.5471,39500.0
2013-03-20 15:10:00,68.69,68.76,68.67,68.71,28000.0,55.5633,55.6199,55.5471,55.5795,28000.0
2013-03-20 15:20:00,68.71,68.73,68.64,68.68,35200.0,55.5795,55.5957,55.5229,55.5552,35200.0
2013-03-20 15:30:00,68.67,68.73,68.64,68.72,35500.0,55.5471,55.5957,55.5229,55.5876,35500.0
2013-03-20 15:40:00,68.72,68.87,68.72,68.87,53500.0,55.5876,55.7089,55.5876,55.7089,53500.0
2013-03-20 15:50:00,68.86,68.87,68.61,68.65,160100.0,55.7008,55.7089,55.4986,55.531,160100.0
2013-03-21 09:30:00,68.27,68.75,68.27,68.68,30000.0,55.2236,55.6118,55.2236,55.5552,30000.0
2013-03-21 09:40:00,68.68,68.72,68.43,68.47,15200.0,55.5552,55.5876,55.353,55.3854,15200.0
2013-03-21 09:50:00,68.46,68.5,68.41,68.45,14300.0,55.3773,55.4096,55.3368,55.3692,14300.0
2013-03-21 10:00:00,68.47,68.54,68.19,68.25,34700.0,55.3854,55.442,55.1589,55.2074,34700.0
2013-03-21 10:10:00,68.23,68.33,68.18,68.22,13000.0,55.1912,55.2721,55.1508,55.1831,13000.0
2013-03-21 10:20:00,68.21,68.21,68.12,68.17,11800.0,55.175,55.175,55.1022,55.1427,11800.0
2013-03-21 10:30:00,68.17,68.31,68.17,68.18,14100.0,55.1427,55.2559,55.1427,55.1508,14100.0
2013-03-21 10:40:00,68.18,68.31,68.18,68.31,8900.0,55.1508,55.2559,55.1508,55.2559,8900.0
2013-03-21 10:50:00,68.29,68.29,68.18,68.25,10100.0,55.2398,55.2398,55.1508,55.2074,10100.0
2013-03-21 11:00:00,68.26,68.32,68.19,68.29,10600.0,55.2155,55.264,55.1589,55.2398,10600.0
2013-03-21 11:10:00,68.28,68.36,68.25,68.36,16000.0,55.2317,55.2964,55.2074,55.2964,16000.0
2013-03-21 11:20:00,68.36,68.38,68.3,68.34,18400.0,55.2964,55.3126,55.2478,55.2802,18400.0
2013-03-21 11:30:00,68.35,68.42,68.31,68.37,11600.0,55.2883,55.3449,55.2559,55.3045,11600.0
2013-03-21 11:40:00,68.39,68.48,68.35,68.36,12500.0,55.3206,55.3934,55.2883,55.2964,12500.0
2013-03-21 11:50:00,68.37,68.4,68.33,68.34,7800.0,55.3045,55.3287,55.2721,55.2802,7800.0
2013-03-21 12:00:00,68.34,68.42,68.33,68.35,11500.0,55.2802,55.3449,55.2721,55.2883,11500.0
2013-03-21 12:10:00,68.35,68.36,68.26,68.27,10800.0,55.2883,55.2964,55.2155,55.2236,10800.0
2013-03-21 12:20:00,68.27,68.28,68.18,68.2,24400.0,55.2236,55.2317,55.1508,55.167,24400.0
2013-03-21 12:30:00,68.2,68.24,68.19,68.24,11200.0,55.167,55.1993,55.1589,55.1993,11200.0
2013-03-21 12:40:00,68.24,68.27,68.15,68.18,10000.0,55.1993,55.2236,55.1265,55.1508,10000.0
2013-03-21 12:50:00,68.19,68.26,68.18,68.18,7400.0,55.1589,55.2155,55.1508,55.1508,7400.0
2013-03-21 13:00:00,68.18,68.21,68.13,68.18,6100.0,55.1508,55.175,55.1103,55.1508,6100.0
2013-03-21 13:10:00,68.16,68.2,68.01,68.01,41000.0,55.1346,55.167,55.0133,55.0133,41000.0
2013-03-21 13:20:00,68.02,68.04,67.93,67.96,13300.0,55.0214,55.0375,54.9486,54.9728,13300.0
2013-03-21 13:30:00,67.98,67.99,67.83,67.9,18600.0,54.989,54.9971,54.8677,54.9243,18600.0
2013-03-21 13:40:00,67.92,67.94,67.81,67.91,23600.0,54.9405,54.9566,54.8515,54.9324,23600.0
2013-03-21 13:50:00,67.91,67.98,67.87,67.9,8000.0,54.9324,54.989,54.9,54.9243,8000.0
2013-03-21 14:00:00,67.89,67.89,67.73,67.83,17200.0,54.9162,54.9162,54.7868,54.8677,17200.0
2013-03-21 14:10:00,67.83,68.0,67.79,67.95,20100.0,54.8677,55.0052,54.8353,54.9647,20100.0
2013-03-21 14:20:00,67.94,68.03,67.89,67.96,14100.0,54.9566,55.0294,54.9162,54.9728,14100.0
2013-03-21 14:30:00,67.97,68.01,67.88,67.89,21000.0,54.9809,55.0133,54.9081,54.9162,21000.0
2013-03-21 14:40:00,67.89,68.02,67.88,67.98,27600.0,54.9162,55.0214,54.9081,54.989,27600.0
2013-03-21 14:50:00,67.96,68.03,67.94,68.01,21000.0,54.9728,55.0294,54.9566,55.0133,21000.0
2013-03-21 15:00:00,68.01,68.08,67.98,68.03,24000.0,55.0133,55.0699,54.989,55.0294,24000.0
2013-03-21 15:10:00,68.05,68.07,67.93,67.99,27900.0,55.0456,55.0618,54.9486,54.9971,27900.0
2013-03-21 15:20:00,68.0,68.09,67.97,68.07,30900.0,55.0052,55.078,54.9809,55.0618,30900.0
2013-03-21 15:30:00,68.08,68.08,68.0,68.04,43400.0,55.0699,55.0699,55.0052,55.0375,43400.0
2013-03-21 15:40:00,68.03,68.09,67.97,68.06,87900.0,55.0294,55.078,54.9809,55.0537,87900.0
2013-03-21 15:50:00,68.05,68.08,67.97,67.98,93200.0,55.0456,55.0699,54.9809,54.989,93200.0
2013-03-22 09:30:00,68.14,68.44,68.14,68.33,28900.0,55.1184,55.3611,55.1184,55.2721,28900.0
2013-03-22 09:40:00,68.31,68.32,68.12,68.16,14400.0,55.2559,55.264,55.1022,55.1346,14400.0
2013-03-22 09:50:00,68.17,68.28,68.09,68.19,11300.0,55.1427,55.2317,55.078,55.1589,11300.0
2013-03-22 10:00:00,68.15,68.27,68.12,68.27,9200.0,55.1265,55.2236,55.1022,55.2236,9200.0
2013-03-22 10:10:00,68.26,68.34,68.24,68.3,14400.0,55.2155,55.2802,55.1993,55.2478,14400.0
2013-03-22 10:20:00,68.3,68.34,68.17,68.26,13400.0,55.2478,55.2802,55.1427,55.2155,13400.0
2013-03-22 10:30:00,68.23,68.27,68.18,68.24,14000.0,55.1912,55.2236,55.1508,55.1993,14000.0
2013-03-22 10:40:00,68.24,68.29,68.14,68.16,16900.0,55.1993,55.2398,55.1184,55.1346,16900.0
2013-03-22 10:50:00,68.17,68.21,68.14,68.14,10500.0,55.1427,55.175,55.1184,55.1184,10500.0
2013-03-22 11:00:00,68.13,68.21,68.13,68.15,10500.0,55.1103,55.175,55.1103,55.1265,10500.0
2013-03-22 11:10:00,68.18,68.21,68.11,68.18,10700.0,55.1508,55.175,55.0942,55.1508,10700.0
2013-03-22 11:20:00,68.18,68.22,68.15,68.19,7600.0,55.1508,55.1831,55.1265,55.1589,7600.0
2013-03-22 11:30:00,68.17,68.25,68.11,68.14,8700.0,55.1427,55.2074,55.0942,55.1184,8700.0
2013-03-22 11:40:00,68.13,68.13,68.07,68.08,7000.0,55.1103,55.1103,55.0618,55.0699,7000.0
2013-03-22 11:50:00,68.13,68.15,68.05,68.13,9200.0,55.1103,55.1265,55.0456,55.1103,9200.0
2013-03-22 12:00:00,68.11,68.14,68.04,68.08,13000.0,55.0942,55.1184,55.0375,55.0699,13000.0
2013-03-22 12:10:00,68.07,68.13,68.0,68.09,22300.0,55.0618,55.1103,55.0052,55.078,22300.0
2013-03-22 12:20:00,68.08,68.1,67.99,68.03,12400.0,55.0699,55.0861,54.9971,55.0294,12400.0
2013-03-22 12:30:00,68.02,68.07,67.96,68.05,17500.0,55.0214,55.0618,54.9728,55.0456,17500.0
2013-03-22 12:40:00,68.05,68.06,68.0,68.02,9500.0,55.0456,55.0537,55.0052,55.0214,9500.0
2013-03-22 12:50:00,68.02,68.1,67.97,68.1,13600.0,55.0214,55.0861,54.9809,55.0861,13600.0
2013-03-22 13:00:00,68.09,68.14,67.99,68.08,13200.0,55.078,55.1184,54.9971,55.0699,13200.0
2013-03-22 13:10:00,68.08,68.12,68.01,68.02,4800.0,55.0699,55.1022,55.0133,55.0214,4800.0
2013-03-22 13:20:00,68.02,68.1,68.02,68.1,9000.0,55.0214,55.0861,55.0214,55.0861,9000.0
2013-03-22 13:30:00,68.1,68.13,67.99,68.0,7900.0,55.0861,55.1103,54.9971,55.0052,7900.0
2013-03-22 13:40:00,68.0,68.04,67.96,68.02,21500.0,55.0052,55.0375,54.9728,55.0214,21500.0
2013-03-22 13:50:00,68.02,68.03,67.98,68.0,11600.0,55.0214,55.0294,54.989,55.0052,11600.0
2013-03-22 14:00:00,68.0,68.0,67.92,67.93,16000.0,55.0052,55.0052,54.9405,54.9486,16000.0
2013-03-22 14:10:00,67.95,68.0,67.94,67.98,8200.0,54.9647,55.0052,54.9566,54.989,8200.0
2013-03-22 14:20:00,67.99,68.02,67.89,67.95,12100.0,54.9971,55.0214,54.9162,54.9647,12100.0
2013-03-22 14:30:00,67.95,68.01,67.88,68.01,9400.0,54.9647,55.0133,54.9081,55.0133,9400.0
2013-03-22 14:40:00,68.02,68.06,68.0,68.05,11200.0,55.0214,55.0537,55.0052,55.0456,11200.0
2013-03-22 14:50:00,68.05,68.05,67.98,68.02,10600.0,55.0456,55.0456,54.989,55.0214,10600.0
2013-03-22 15:00:00,68.02,68.03,67.98,67.99,15800.0,55.0214,55.0294,54.989,54.9971,15800.0
2013-03-22 15:10:00,68.0,68.05,67.99,67.99,9400.0,55.0052,55.0456,54.9971,54.9971,9400.0
2013-03-22 15:20:00,67.98,67.98,67.87,67.9,29500.0,54.989,54.989,54.9,54.9243,29500.0
2013-03-22 15:30:00,67.9,67.96,67.88,67.95,22500.0,54.9243,54.9728,54.9081,54.9647,22500.0
2013-03-22 15:40:00,67.97,67.98,67.85,67.87,60500.0,54.9809,54.989,54.8838,54.9,60500.0
2013-03-22 15:50:00,67.88,68.05,67.88,68.04,103200.0,54.9081,55.0456,54.9081,55.0375,103200.0
2013-03-25 09:30:00,68.28,68.31,68.15,68.2,23200.0,55.2317,55.2559,55.1265,55.167,23200.0
2013-03-25 09:40:00,68.24,68.53,68.24,68.46,11400.0,55.1993,55.4339,55.1993,55.3773,11400.0
2013-03-25 09:50:00,68.44,68.49,68.35,68.36,17800.0,55.3611,55.4015,55.2883,55.2964,17800.0
2013-03-25 10:00:00,68.37,68.42,68.36,68.39,13000.0,55.3045,55.3449,55.2964,55.3206,13000.0
2013-03-25 10:10:00,68.39,68.45,68.37,68.39,30200.0,55.3206,55.3692,55.3045,55.3206,30200.0
2013-03-25 10:20:00,68.39,68.39,68.29,68.33,21300.0,55.3206,55.3206,55.2398,55.2721,21300.0
2013-03-25 10:30:00,68.33,68.35,68.24,68.26,18100.0,55.2721,55.2883,55.1993,55.2155,18100.0
2013-03-25 10:40:00,68.27,68.29,68.11,68.21,11000.0,55.2236,55.2398,55.0942,55.175,11000.0
2013-03-25 10:50:00,68.19,68.19,67.96,67.99,18700.0,55.1589,55.1589,54.9728,54.9971,18700.0
2013-03-25 11:00:00,67.98,68.08,67.89,68.06,26400.0,54.989,55.0699,54.9162,55.0537,26400.0
2013-03-25 11:10:00,68.06,68.06,67.87,67.88,22200.0,55.0537,55.0537,54.9,54.9081,22200.0
2013-03-25 11:20:00,67.87,68.0,67.83,67.93,23300.0,54.9,55.0052,54.8677,54.9486,23300.0
2013-03-25 11:30:00,67.93,68.06,67.9,67.91,12400.0,54.9486,55.0537,54.9243,54.9324,12400.0
2013-03-25 11:40:00,67.92,68.02,67.87,67.99,18800.0,54.9405,55.0214,54.9,54.9971,18800.0
2013-03-25 11:50:00,67.99,68.03,67.9,67.95,24600.0,54.9971,55.0294,54.9243,54.9647,24600.0
2013-03-25 12:00:00,67.96,68.05,67.96,67.96,44100.0,54.9728,55.0456,54.9728,54.9728,44100.0
2013-03-25 12:10:00,67.96,68.07,67.96,68.04,55000.0,54.9728,55.0618,54.9728,55.0375,55000.0
2013-03-25 12:20:00,68.03,68.08,67.98,68.0,57300.0,55.0294,55.0699,54.989,55.0052,57300.0
2013-03-25 12:30:00,67.99,68.09,67.91,68.02,42900.0,54.9971,55.078,54.9324,55.0214,42900.0
2013-03-25 12:40:00,68.03,68.16,67.98,68.15,48600.0,55.0294,55.1346,54.989,55.1265,48600.0
2013-03-25 12:50:00,68.15,68.2,68.0,68.06,44600.0,55.1265,55.167,55.0052,55.0537,44600.0
2013-03-25 13:00:00,68.02,68.06,67.87,67.93,29600.0,55.0214,55.0537,54.9,54.9486,29600.0
2013-03-25 13:10:00,67.92,68.04,67.91,67.97,25600.0,54.9405,55.0375,54.9324,54.9809,25600.0
2013-03-25 13:20:00,67.98,68.13,67.98,68.13,22000.0,54.989,55.1103,54.989,55.1103,22000.0
2013-03-25 13:30:00,68.11,68.14,68.02,68.04,12100.0,55.0942,55.1184,55.0214,55.0375,12100.0
2013-03-25 13:40:00,68.04,68.08,67.94,68.04,43100.0,55.0375,55.0699,54.9566,55.0375,43100.0
2013-03-25 13:50:00,68.06,68.24,68.03,68.13,57100.0,55.0537,55.1993,55.0294,55.1103,57100.0
2013-03-25 14:00:00,68.14,68.15,68.0,68.03,46400.0,55.1184,55.1265,55.0052,55.0294,46400.0
2013-03-25 14:10:00,68.04,68.05,67.89,67.97,26100.0,55.0375,55.0456,54.9162,54.9809,26100.0
2013-03-25 14:20:00,67.95,68.07,67.9,67.9,23600.0,54.9647,55.0618,54.9243,54.9243,23600.0
2013-03-25 14:30:00,67.91,67.91,67.77,67.83,19400.0,54.9324,54.9324,54.8191,54.8677,19400.0
2013-03-25 14:40:00,67.84,67.89,67.79,67.83,21500.0,54.8758,54.9162,54.8353,54.8677,21500.0
2013-03-25 14:50:00,67.84,67.94,67.84,67.92,15100.0,54.8758,54.9566,54.8758,54.9405,15100.0
2013-03-25 15:00:00,67.92,67.93,67.85,67.9,22400.0,54.9405,54.9486,54.8838,54.9243,22400.0
2013-03-25 15:10:00,67.9,67.96,67.81,67.81,25800.0,54.9243,54.9728,54.8515,54.8515,25800.0
2013-03-25 15:20:00,67.81,67.89,67.79,67.85,33100.0,54.8515,54.9162,54.8353,54.8838,33100.0
2013-03-25 15:30:00,67.84,67.98,67.84,67.94,33600.0,54.8758,54.989,54.8758,54.9566,33600.0
2013-03-25 15:40:00,67.97,67.98,67.84,67.85,47300.0,54.9809,54.989,54.8758,54.8838,47300.0
2013-03-25 15:50:00,67.85,68.02,67.85,67.93,118100.0,54.8838,55.0214,54.8838,54.9486,118100.0
2013-03-26 09:30:00,68.28,68.57,68.28,68.54,27600.0,55.2317,55.4662,55.2317,55.442,27600.0
2013-03-26 09:40:00,68.54,68.55,68.45,68.46,15000.0,55.442,55.4501,55.3692,55.3773,15000.0
2013-03-26 09:50:00,68.48,68.6,68.39,68.56,22100.0,55.3934,55.4905,55.3206,55.4582,22100.0
2013-03-26 10:00:00,68.5,68.5,68.34,68.44,43400.0,55.4096,55.4096,55.2802,55.3611,43400.0
2013-03-26 10:10:00,68.43,68.5,68.34,68.36,21400.0,55.353,55.4096,55.2802,55.2964,21400.0
2013-03-26 10:20:00,68.34,68.48,68.34,68.47,29200.0,55.2802,55.3934,55.2802,55.3854,29200.0
2013-03-26 10:30:00,68.5,68.59,68.48,68.48,35300.0,55.4096,55.4824,55.3934,55.3934,35300.0
2013-03-26 10:40:00,68.48,68.54,68.37,68.47,33600.0,55.3934,55.442,55.3045,55.3854,33600.0
2013-03-26 10:50:00,68.5,68.61,68.49,68.52,27700.0,55.4096,55.4986,55.4015,55.4258,27700.0
2013-03-26 11:00:00,68.53,68.64,68.52,68.59,12500.0,55.4339,55.5229,55.4258,55.4824,12500.0
2013-03-26 11:10:00,68.61,68.62,68.42,68.5,49300.0,55.4986,55.5067,55.3449,55.4096,49300.0
2013-03-26 11:20:00,68.5,68.55,68.48,68.49,13100.0,55.4096,55.4501,55.3934,55.4015,13100.0
2013-03-26 11:30:00,68.5,68.54,68.45,68.52,20600.0,55.4096,55.442,55.3692,55.4258,20600.0
2013-03-26 11:40:00,68.52,68.6,68.51,68.59,10200.0,55.4258,55.4905,55.4177,55.4824,10200.0
2013-03-26 11:50:00,68.6,68.6,68.5,68.51,25400.0,55.4905,55.4905,55.4096,55.4177,25400.0
2013-03-26 12:00:00,68.51,68.59,68.51,68.53,15000.0,55.4177,55.4824,55.4177,55.4339,15000.0
2013-03-26 12:10:00,68.54,68.55,68.48,68.55,31000.0,55.442,55.4501,55.3934,55.4501,31000.0
2013-03-26 12:20:00,68.54,68.56,68.5,68.55,34700.0,55.442,55.4582,55.4096,55.4501,34700.0
2013-03-26 12:30:00,68.55,68.59,68.53,68.56,17300.0,55.4501,55.4824,55.4339,55.4582,17300.0
2013-03-26 12:40:00,68.56,68.68,68.56,68.67,22800.0,55.4582,55.5552,55.4582,55.5471,22800.0
2013-03-26 12:50:00,68.67,68.75,68.63,68.73,28500.0,55.5471,55.6118,55.5148,55.5957,28500.0
2013-03-26 13:00:00,68.74,68.9,68.7,68.9,50600.0,55.6038,55.7332,55.5714,55.7332,50600.0
2013-03-26 13:10:00,68.89,68.91,68.84,68.91,54600.0,55.7251,55.7413,55.6847,55.7413,54600.0
2013-03-26 13:20:00,68.91,69.07,68.91,69.01,90200.0,55.7413,55.8707,55.7413,55.8222,90200.0
2013-03-26 13:30:00,69.01,69.08,69.0,69.04,43300.0,55.8222,55.8788,55.8141,55.8464,43300.0
2013-03-26 13:40:00,69.03,69.05,69.0,69.03,45800.0,55.8383,55.8545,55.8141,55.8383,45800.0
2013-03-26 13:50:00,69.02,69.1,69.02,69.07,30900.0,55.8303,55.895,55.8303,55.8707,30900.0
2013-03-26 14:00:00,69.07,69.1,69.05,69.05,66900.0,55.8707,55.895,55.8545,55.8545,66900.0
2013-03-26 14:10:00,69.05,69.08,69.03,69.05,28300.0,55.8545,55.8788,55.8383,55.8545,28300.0
2013-03-26 14:20:00,69.05,69.09,69.04,69.07,17300.0,55.8545,55.8869,55.8464,55.8707,17300.0
2013-03-26 14:30:00,69.07,69.08,69.04,69.05,26100.0,55.8707,55.8788,55.8464,55.8545,26100.0
2013-03-26 14:40:00,69.04,69.06,69.01,69.02,18200.0,55.8464,55.8626,55.8222,55.8303,18200.0
2013-03-26 14:50:00,69.02,69.09,69.02,69.06,31700.0,55.8303,55.8869,55.8303,55.8626,31700.0
2013-03-26 15:00:00,69.06,69.24,69.06,69.22,61700.0,55.8626,56.0082,55.8626,55.992,61700.0
2013-03-26 15:10:00,69.22,69.25,69.19,69.21,53500.0,55.992,56.0163,55.9678,55.9839,53500.0
2013-03-26 15:20:00,69.21,69.28,69.19,69.23,61400.0,55.9839,56.0406,55.9678,56.0001,61400.0
2013-03-26 15:30:00,69.24,69.31,69.21,69.29,76000.0,56.0082,56.0648,55.9839,56.0487,76000.0
2013-03-26 15:40:00,69.29,69.36,69.26,69.36,122700.0,56.0487,56.1053,56.0244,56.1053,122700.0
2013-03-26 15:50:00,69.35,69.36,69.26,69.29,224300.0,56.0972,56.1053,56.0244,56.0487,224300.0
2013-03-27 09:30:00,68.94,68.99,68.54,68.83,49300.0,55.7655,55.806,55.442,55.6766,49300.0
2013-03-27 09:40:00,68.84,69.02,68.74,69.02,21300.0,55.6847,55.8303,55.6038,55.8303,21300.0
2013-03-27 09:50:00,68.96,69.04,68.89,68.99,26100.0,55.7817,55.8464,55.7251,55.806,26100.0
2013-03-27 10:00:00,68.97,69.02,68.77,68.81,35000.0,55.7898,55.8303,55.628,55.6604,35000.0
2013-03-27 10:10:00,68.8,68.8,68.68,68.77,30600.0,55.6523,55.6523,55.5552,55.628,30600.0
2013-03-27 10:20:00,68.77,69.03,68.75,69.0,25800.0,55.628,55.8383,55.6118,55.8141,25800.0
2013-03-27 10:30:00,69.0,69.1,68.96,69.1,24500.0,55.8141,55.895,55.7817,55.895,24500.0
2013-03-27 10:40:00,69.11,69.16,69.07,69.12,40200.0,55.9031,55.9435,55.8707,55.9111,40200.0
2013-03-27 10:50:00,69.11,69.27,69.11,69.26,44600.0,55.9031,56.0325,55.9031,56.0244,44600.0
2013-03-27 11:00:00,69.27,69.35,69.24,69.3,55000.0,56.0325,56.0972,56.0082,56.0567,55000.0
2013-03-27 11:10:00,69.29,69.34,69.14,69.33,105400.0,56.0487,56.0891,55.9273,56.081,105400.0
2013-03-27 11:20:00,69.34,69.41,69.29,69.3,29900.0,56.0891,56.1457,56.0487,56.0567,29900.0
2013-03-27 11:30:00,69.29,69.3,69.23,69.28,16600.0,56.0487,56.0567,56.0001,56.0406,16600.0
2013-03-27 11:40:00,69.28,69.31,69.24,69.3,21900.0,56.0406,56.0648,56.0082,56.0567,21900.0
2013-03-27 11:50:00,69.31,69.35,69.25,69.31,21900.0,56.0648,56.0972,56.0163,56.0648,21900.0
2013-03-27 12:00:00,69.31,69.32,69.24,69.25,22700.0,56.0648,56.0729,56.0082,56.0163,22700.0
2013-03-27 12:10:00,69.24,69.35,69.24,69.28,23400.0,56.0082,56.0972,56.0082,56.0406,23400.0
2013-03-27 12:20:00,69.28,69.35,69.28,69.31,25500.0,56.0406,56.0972,56.0406,56.0648,25500.0
2013-03-27 12:30:00,69.32,69.65,69.32,69.38,154200.0,56.0729,56.3399,56.0729,56.1215,154200.0
2013-03-27 12:40:00,69.38,69.39,69.3,69.34,25900.0,56.1215,56.1295,56.0567,56.0891,25900.0
2013-03-27 12:50:00,69.34,69.45,69.33,69.39,17600.0,56.0891,56.1781,56.081,56.1295,17600.0
2013-03-27 13:00:00,69.39,69.45,69.35,69.41,23600.0,56.1295,56.1781,56.0972,56.1457,23600.0
2013-03-27 13:10:00,69.39,69.51,69.39,69.47,29300.0,56.1295,56.2266,56.1295,56.1943,29300.0
2013-03-27 13:20:00,69.44,69.54,69.42,69.52,28100.0,56.17,56.2509,56.1538,56.2347,28100.0
2013-03-27 13:30:00,69.5,69.62,69.48,69.59,44600.0,56.2185,56.3156,56.2023,56.2913,44600.0
2013-03-27 13:40:00,69.59,69.65,69.55,69.63,27000.0,56.2913,56.3399,56.259,56.3237,27000.0
2013-03-27 13:50:00,69.63,69.65,69.56,69.62,31400.0,56.3237,56.3399,56.2671,56.3156,31400.0
2013-03-27 14:00:00,69.62,69.63,69.52,69.6,25300.0,56.3156,56.3237,56.2347,56.2994,25300.0
2013-03-27 14:10:00,69.6,69.61,69.53,69.56,20100.0,56.2994,56.3075,56.2428,56.2671,20100.0
2013-03-27 14:20:00,69.56,69.71,69.56,69.7,27200.0,56.2671,56.3884,56.2671,56.3803,27200.0
2013-03-27 14:30:00,69.71,69.71,69.61,69.71,35600.0,56.3884,56.3884,56.3075,56.3884,35600.0
2013-03-27 14:40:00,69.7,69.8,69.68,69.78,53700.0,56.3803,56.4612,56.3641,56.445,53700.0
2013-03-27 14:50:00,69.79,69.81,69.75,69.81,34300.0,56.4531,56.4693,56.4207,56.4693,34300.0
2013-03-27 15:00:00,69.82,69.85,69.75,69.81,46700.0,56.4774,56.5016,56.4207,56.4693,46700.0
2013-03-27 15:10:00,69.78,69.89,69.78,69.86,80000.0,56.445,56.534,56.445,56.5097,80000.0
2013-03-27 15:20:00,69.86,70.0,69.5,69.94,128300.0,56.5097,56.623,56.2185,56.5744,128300.0
2013-03-27 15:30:00,69.94,69.97,69.9,69.92,72100.0,56.5744,56.5987,56.5421,56.5583,72100.0
2013-03-27 15:40:00,69.92,69.95,69.89,69.9,143700.0,56.5583,56.5825,56.534,56.5421,143700.0
2013-03-27 15:50:00,69.9,69.93,69.85,69.91,164000.0,56.5421,56.5664,56.5016,56.5502,164000.0
2013-03-28 09:30:00,69.87,69.96,69.75,69.85,55500.0,56.5178,56.5906,56.4207,56.5016,55500.0
2013-03-28 09:40:00,69.86,69.86,69.51,69.56,79800.0,56.5097,56.5097,56.2266,56.2671,79800.0
2013-03-28 09:50:00,69.55,69.61,69.51,69.56,74400.0,56.259,56.3075,56.2266,56.2671,74400.0
2013-03-28 10:00:00,69.57,69.6,69.5,69.5,79200.0,56.2751,56.2994,56.2185,56.2185,79200.0
2013-03-28 10:10:00,69.5,69.54,69.46,69.52,44100.0,56.2185,56.2509,56.1862,56.2347,44100.0
2013-03-28 10:20:00,69.52,69.61,69.52,69.58,21400.0,56.2347,56.3075,56.2347,56.2832,21400.0
2013-03-28 10:30:00,69.59,69.63,69.58,69.6,22200.0,56.2913,56.3237,56.2832,56.2994,22200.0
2013-03-28 10:40:00,69.6,69.72,69.6,69.68,21600.0,56.2994,56.3965,56.2994,56.3641,21600.0
2013-03-28 10:50:00,69.68,69.82,69.68,69.79,21600.0,56.3641,56.4774,56.3641,56.4531,21600.0
2013-03-28 11:00:00,69.79,69.83,69.77,69.78,14100.0,56.4531,56.4855,56.4369,56.445,14100.0
2013-03-28 11:10:00,69.79,69.81,69.76,69.8,9300.0,56.4531,56.4693,56.4288,56.4612,9300.0
2013-03-28 11:20:00,69.79,69.84,69.77,69.84,15600.0,56.4531,56.4935,56.4369,56.4935,15600.0
2013-03-28 11:30:00,69.84,69.87,69.78,69.8,12000.0,56.4935,56.5178,56.445,56.4612,12000.0
2013-03-28 11:40:00,69.79,69.8,69.76,69.78,10700.0,56.4531,56.4612,56.4288,56.445,10700.0
2013-03-28 11:50:00,69.79,69.81,69.72,69.73,19600.0,56.4531,56.4693,56.3965,56.4046,19600.0
2013-03-28 12:00:00,69.72,69.8,69.71,69.75,18500.0,56.3965,56.4612,56.3884,56.4207,18500.0
2013-03-28 12:10:00,69.75,69.79,69.7,69.71,12600.0,56.4207,56.4531,56.3803,56.3884,12600.0
2013-03-28 12:20:00,69.71,69.71,69.64,69.67,16200.0,56.3884,56.3884,56.3318,56.356,16200.0
2013-03-28 12:30:00,69.67,69.7,69.65,69.65,8300.0,56.356,56.3803,56.3399,56.3399,8300.0
2013-03-28 12:40:00,69.65,69.73,69.62,69.73,18100.0,56.3399,56.4046,56.3156,56.4046,18100.0
2013-03-28 12:50:00,69.72,69.72,69.66,69.69,8100.0,56.3965,56.3965,56.3479,56.3722,8100.0
2013-03-28 13:00:00,69.68,69.71,69.65,69.68,62000.0,56.3641,56.3884,56.3399,56.3641,62000.0
2013-03-28 13:10:00,69.67,69.71,69.66,69.7,10700.0,56.356,56.3884,56.3479,56.3803,10700.0
2013-03-28 13:20:00,69.7,69.75,69.69,69.71,13800.0,56.3803,56.4207,56.3722,56.3884,13800.0
2013-03-28 13:30:00,69.72,69.75,69.7,69.71,16900.0,56.3965,56.4207,56.3803,56.3884,16900.0
2013-03-28 13:40:00,69.71,69.75,69.7,69.75,14800.0,56.3884,56.4207,56.3803,56.4207,14800.0
2013-03-28 13:50:00,69.75,69.76,69.7,69.71,12400.0,56.4207,56.4288,56.3803,56.3884,12400.0
2013-03-28 14:00:00,69.72,69.75,69.71,69.73,13900.0,56.3965,56.4207,56.3884,56.4046,13900.0
2013-03-28 14:10:00,69.73,69.79,69.71,69.79,19900.0,56.4046,56.4531,56.3884,56.4531,19900.0
2013-03-28 14:20:00,69.79,69.86,69.78,69.83,15200.0,56.4531,56.5097,56.445,56.4855,15200.0
2013-03-28 14:30:00,69.83,69.86,69.79,69.81,9400.0,56.4855,56.5097,56.4531,56.4693,9400.0
2013-03-28 14:40:00,69.8,69.95,69.8,69.94,14600.0,56.4612,56.5825,56.4612,56.5744,14600.0
2013-03-28 14:50:00,69.94,69.98,69.89,69.94,45500.0,56.5744,56.6068,56.534,56.5744,45500.0
2013-03-28 15:00:00,69.95,69.99,69.92,69.97,50900.0,56.5825,56.6149,56.5583,56.5987,50900.0
2013-03-28 15:10:00,69.97,69.98,69.95,69.96,18000.0,56.5987,56.6068,56.5825,56.5906,18000.0
2013-03-28 15:20:00,69.96,70.11,69.96,70.08,101500.0,56.5906,56.712,56.5906,56.6877,101500.0
2013-03-28 15:30:00,70.08,70.2,70.05,70.15,82500.0,56.6877,56.7848,56.6634,56.7443,82500.0
2013-03-28 15:40:00,70.14,70.19,70.09,70.15,108700.0,56.7362,56.7767,56.6958,56.7443,108700.0
2013-03-28 15:50:00,70.15,70.21,70.15,70.15,155000.0,56.7443,56.7928,56.7443,56.7443,155000.0
2013-04-01 09:30:00,70.1,70.12,69.59,69.73,72600.0,56.7039,56.72,56.2913,56.4046,72600.0
2013-04-01 09:40:00,69.7,69.94,69.7,69.93,46300.0,56.3803,56.5744,56.3803,56.5664,46300.0
2013-04-01 09:50:00,69.9,70.05,69.87,70.02,30300.0,56.5421,56.6634,56.5178,56.6392,30300.0
2013-04-01 10:00:00,69.91,69.97,69.74,69.89,63900.0,56.5502,56.5987,56.4127,56.534,63900.0
2013-04-01 10:10:00,69.85,69.92,69.83,69.88,24900.0,56.5016,56.5583,56.4855,56.5259,24900.0
2013-04-01 10:20:00,69.88,70.13,69.88,70.11,45400.0,56.5259,56.7281,56.5259,56.712,45400.0
2013-04-01 10:30:00,70.1,70.31,70.08,70.25,79600.0,56.7039,56.8737,56.6877,56.8252,79600.0
2013-04-01 10:40:00,70.24,70.27,70.06,70.07,45000.0,56.8171,56.8414,56.6715,56.6796,45000.0
2013-04-01 10:50:00,70.07,70.19,70.01,70.1,25700.0,56.6796,56.7767,56.6311,56.7039,25700.0
2013-04-01 11:00:00,70.06,70.09,69.97,70.01,28800.0,56.6715,56.6958,56.5987,56.6311,28800.0
2013-04-01 11:10:00,70.01,70.06,69.96,70.06,33000.0,56.6311,56.6715,56.5906,56.6715,33000.0
2013-04-01 11:20:00,70.07,70.22,70.02,70.2,78800.0,56.6796,56.8009,56.6392,56.7848,78800.0
2013-04-01 11:30:00,70.21,70.35,70.2,70.26,54700.0,56.7928,56.9061,56.7848,56.8333,54700.0
2013-04-01 11:40:00,70.27,70.41,70.19,70.37,65800.0,56.8414,56.9546,56.7767,56.9223,65800.0
2013-04-01 11:50:00,70.4,70.4,70.3,70.34,14600.0,56.9465,56.9465,56.8656,56.898,14600.0
2013-04-01 12:00:00,70.31,70.31,70.26,70.31,30200.0,56.8737,56.8737,56.8333,56.8737,30200.0
2013-04-01 12:10:00,70.31,70.32,70.26,70.32,38200.0,56.8737,56.8818,56.8333,56.8818,38200.0
2013-04-01 12:20:00,70.33,70.33,70.26,70.27,34500.0,56.8899,56.8899,56.8333,56.8414,34500.0
2013-04-01 12:30:00,70.28,70.44,70.27,70.4,55100.0,56.8495,56.9789,56.8414,56.9465,55100.0
2013-04-01 12:40:00,70.4,70.43,70.35,70.4,42600.0,56.9465,56.9708,56.9061,56.9465,42600.0
2013-04-01 12:50:00,70.38,70.42,70.36,70.41,41200.0,56.9304,56.9627,56.9142,56.9546,41200.0
2013-04-01 13:00:00,70.4,70.52,70.4,70.48,56600.0,56.9465,57.0436,56.9465,57.0112,56600.0
2013-04-01 13:10:00,70.46,70.53,70.45,70.46,27300.0,56.9951,57.0517,56.987,56.9951,27300.0
2013-04-01 13:20:00,70.46,70.46,70.39,70.4,33500.0,56.9951,56.9951,56.9384,56.9465,33500.0
2013-04-01 13:30:00,70.4,70.45,70.39,70.4,33800.0,56.9465,56.987,56.9384,56.9465,33800.0
2013-04-01 13:40:00,70.4,70.42,70.21,70.21,52400.0,56.9465,56.9627,56.7928,56.7928,52400.0
2013-04-01 13:50:00,70.2,70.28,70.15,70.28,34700.0,56.7848,56.8495,56.7443,56.8495,34700.0
2013-04-01 14:00:00,70.27,70.31,70.2,70.25,24000.0,56.8414,56.8737,56.7848,56.8252,24000.0
2013-04-01 14:10:00,70.24,70.27,70.19,70.2,30200.0,56.8171,56.8414,56.7767,56.7848,30200.0
2013-04-01 14:20:00,70.2,70.24,70.18,70.21,21400.0,56.7848,56.8171,56.7686,56.7928,21400.0
2013-04-01 14:30:00,70.21,70.24,70.06,70.07,39000.0,56.7928,56.8171,56.6715,56.6796,39000.0
2013-04-01 14:40:00,70.07,70.16,70.05,70.16,24800.0,56.6796,56.7524,56.6634,56.7524,24800.0
2013-04-01 14:50:00,70.16,70.2,70.13,70.15,30900.0,56.7524,56.7848,56.7281,56.7443,30900.0
2013-04-01 15:00:00,70.14,70.17,70.08,70.11,93000.0,56.7362,56.7605,56.6877,56.712,93000.0
2013-04-01 15:10:00,70.11,70.11,69.89,69.9,50800.0,56.712,56.712,56.534,56.5421,50800.0
2013-04-01 15:20:00,69.9,69.92,69.83,69.87,43300.0,56.5421,56.5583,56.4855,56.5178,43300.0
2013-04-01 15:30:00,69.87,69.96,69.83,69.9,66600.0,56.5178,56.5906,56.4855,56.5421,66600.0
2013-04-01 15:40:00,69.89,69.98,69.82,69.93,83000.0,56.534,56.6068,56.4774,56.5664,83000.0
2013-04-01 15:50:00,69.94,69.97,69.89,69.9,170200.0,56.5744,56.5987,56.534,56.5421,170200.0
2013-04-02 09:30:00,70.19,70.21,69.81,69.82,59000.0,56.7767,56.7928,56.4693,56.4774,59000.0
2013-04-02 09:40:00,69.82,70.0,69.82,69.98,28700.0,56.4774,56.623,56.4774,56.6068,28700.0
2013-04-02 09:50:00,69.98,69.98,69.82,69.82,24700.0,56.6068,56.6068,56.4774,56.4774,24700.0
2013-04-02 10:00:00,69.83,69.98,69.83,69.86,27100.0,56.4855,56.6068,56.4855,56.5097,27100.0
2013-04-02 10:10:00,69.84,69.84,69.6,69.63,34000.0,56.4935,56.4935,56.2994,56.3237,34000.0
2013-04-02 10:20:00,69.63,69.74,69.62,69.7,12900.0,56.3237,56.4127,56.3156,56.3803,12900.0
2013-04-02 10:30:00,69.72,69.72,69.57,69.65,46300.0,56.3965,56.3965,56.2751,56.3399,46300.0
2013-04-02 10:40:00,69.68,69.76,69.66,69.67,22600.0,56.3641,56.4288,56.3479,56.356,22600.0
2013-04-02 10:50:00,69.67,69.71,69.64,69.67,23200.0,56.356,56.3884,56.3318,56.356,23200.0
2013-04-02 11:00:00,69.68,69.88,69.66,69.86,32100.0,56.3641,56.5259,56.3479,56.5097,32100.0
2013-04-02 11:10:00,69.84,69.93,69.8,69.89,28600.0,56.4935,56.5664,56.4612,56.534,28600.0
2013-04-02 11:20:00,69.9,69.96,69.77,69.77,40000.0,56.5421,56.5906,56.4369,56.4369,40000.0
2013-04-02 11:30:00,69.78,69.78,69.7,69.7,21700.0,56.445,56.445,56.3803,56.3803,21700.0
2013-04-02 11:40:00,69.7,69.7,69.55,69.55,14400.0,56.3803,56.3803,56.259,56.259,14400.0
2013-04-02 11:50:00,69.56,69.59,69.52,69.59,12300.0,56.2671,56.2913,56.2347,56.2913,12300.0
2013-04-02 12:00:00,69.6,69.61,69.54,69.59,20100.0,56.2994,56.3075,56.2509,56.2913,20100.0
2013-04-02 12:10:00,69.59,69.6,69.56,69.56,12100.0,56.2913,56.2994,56.2671,56.2671,12100.0
2013-04-02 12:20:00,69.56,69.56,69.51,69.51,13200.0,56.2671,56.2671,56.2266,56.2266,13200.0
2013-04-02 12:30:00,69.51,69.53,69.46,69.5,12700.0,56.2266,56.2428,56.1862,56.2185,12700.0
2013-04-02 12:40:00,69.51,69.56,69.46,69.56,13000.0,56.2266,56.2671,56.1862,56.2671,13000.0
2013-04-02 12:50:00,69.57,69.62,69.54,69.58,13000.0,56.2751,56.3156,56.2509,56.2832,13000.0
2013-04-02 13:00:00,69.57,69.71,69.57,69.7,21300.0,56.2751,56.3884,56.2751,56.3803,21300.0
2013-04-02 13:10:00,69.7,69.73,69.5,69.52,26800.0,56.3803,56.4046,56.2185,56.2347,26800.0
2013-04-02 13:20:00,69.52,69.59,69.49,69.51,21600.0,56.2347,56.2913,56.2104,56.2266,21600.0
2013-04-02 13:30:00,69.5,69.63,69.5,69.59,14300.0,56.2185,56.3237,56.2185,56.2913,14300.0
2013-04-02 13:40:00,69.59,69.65,69.59,69.63,17800.0,56.2913,56.3399,56.2913,56.3237,17800.0
2013-04-02 13:50:00,69.64,69.66,69.59,69.59,19700.0,56.3318,56.3479,56.2913,56.2913,19700.0
2013-04-02 14:00:00,69.59,69.63,69.57,69.61,20600.0,56.2913,56.3237,56.2751,56.3075,20600.0
2013-04-02 14:10:00,69.61,69.62,69.48,69.5,20200.0,56.3075,56.3156,56.2023,56.2185,20200.0
2013-04-02 14:20:00,69.52,69.59,69.52,69.57,33000.0,56.2347,56.2913,56.2347,56.2751,33000.0
2013-04-02 14:30:00,69.56,69.56,69.34,69.35,27400.0,56.2671,56.2671,56.0891,56.0972,27400.0
2013-04-02 14:40:00,69.34,69.37,69.28,69.29,20500.0,56.0891,56.1134,56.0406,56.0487,20500.0
2013-04-02 14:50:00,69.3,69.32,69.17,69.29,36900.0,56.0567,56.0729,55.9516,56.0487,36900.0
2013-04-02 15:00:00,69.29,69.43,69.28,69.33,23600.0,56.0487,56.1619,56.0406,56.081,23600.0
2013-04-02 15:10:00,69.35,69.36,69.25,69.25,20500.0,56.0972,56.1053,56.0163,56.0163,20500.0
2013-04-02 15:20:00,69.25,69.26,69.2,69.23,24900.0,56.0163,56.0244,55.9759,56.0001,24900.0
2013-04-02 15:30:00,69.24,69.3,69.19,69.24,34800.0,56.0082,56.0567,55.9678,56.0082,34800.0
2013-04-02 15:40:00,69.23,69.24,69.13,69.23,54800.0,56.0001,56.0082,55.9192,56.0001,54800.0
2013-04-02 15:50:00,69.23,69.41,69.23,69.4,134800.0,56.0001,56.1457,56.0001,56.1376,134800.0
2013-04-03 09:30:00,69.51,70.09,69.41,70.07,53300.0,56.2266,56.6958,56.1457,56.6796,53300.0
2013-04-03 09:40:00,70.08,70.21,69.99,70.21,37600.0,56.6877,56.7928,56.6149,56.7928,37600.0
2013-04-03 09:50:00,70.22,70.26,70.1,70.19,42300.0,56.8009,56.8333,56.7039,56.7767,42300.0
2013-04-03 10:00:00,70.18,70.2,69.87,69.89,51900.0,56.7686,56.7848,56.5178,56.534,51900.0
2013-04-03 10:10:00,69.91,69.92,69.74,69.79,66000.0,56.5502,56.5583,56.4127,56.4531,66000.0
2013-04-03 10:20:00,69.78,69.82,69.66,69.69,22700.0,56.445,56.4774,56.3479,56.3722,22700.0
2013-04-03 10:30:00,69.68,69.73,69.57,69.71,30400.0,56.3641,56.4046,56.2751,56.3884,30400.0
2013-04-03 10:40:00,69.71,69.85,69.66,69.83,23900.0,56.3884,56.5016,56.3479,56.4855,23900.0
2013-04-03 10:50:00,69.81,69.96,69.76,69.91,62300.0,56.4693,56.5906,56.4288,56.5502,62300.0
2013-04-03 11:00:00,69.9,69.94,69.87,69.92,64600.0,56.5421,56.5744,56.5178,56.5583,64600.0
2013-04-03 11:10:00,69.92,70.0,69.9,69.96,58400.0,56.5583,56.623,56.5421,56.5906,58400.0
2013-04-03 11:20:00,69.97,70.0,69.93,69.97,15000.0,56.5987,56.623,56.5664,56.5987,15000.0
2013-04-03 11:30:00,69.96,69.99,69.91,69.95,25000.0,56.5906,56.6149,56.5502,56.5825,25000.0
2013-04-03 11:40:00,69.95,69.97,69.9,69.96,29000.0,56.5825,56.5987,56.5421,56.5906,29000.0
2013-04-03 11:50:00,69.96,70.0,69.92,69.96,39400.0,56.5906,56.623,56.5583,56.5906,39400.0
2013-04-03 12:00:00,69.96,70.12,69.95,70.11,55400.0,56.5906,56.72,56.5825,56.712,55400.0
2013-04-03 12:10:00,70.11,70.25,70.11,70.19,26800.0,56.712,56.8252,56.712,56.7767,26800.0
2013-04-03 12:20:00,70.17,70.23,70.15,70.15,15700.0,56.7605,56.809,56.7443,56.7443,15700.0
2013-04-03 12:30:00,70.16,70.22,70.14,70.18,32600.0,56.7524,56.8009,56.7362,56.7686,32600.0
2013-04-03 12:40:00,70.16,70.19,70.09,70.19,28800.0,56.7524,56.7767,56.6958,56.7767,28800.0
2013-04-03 12:50:00,70.17,70.27,70.17,70.27,14300.0,56.7605,56.8414,56.7605,56.8414,14300.0
2013-04-03 13:00:00,70.26,70.43,70.26,70.37,76900.0,56.8333,56.9708,56.8333,56.9223,76900.0
2013-04-03 13:10:00,70.36,70.4,70.31,70.39,32400.0,56.9142,56.9465,56.8737,56.9384,32400.0
2013-04-03 13:20:00,70.37,70.42,70.21,70.28,47500.0,56.9223,56.9627,56.7928,56.8495,47500.0
2013-04-03 13:30:00,70.28,70.37,70.23,70.24,48000.0,56.8495,56.9223,56.809,56.8171,48000.0
2013-04-03 13:40:00,70.25,70.39,70.25,70.36,51400.0,56.8252,56.9384,56.8252,56.9142,51400.0
2013-04-03 13:50:00,70.35,70.42,70.31,70.34,35900.0,56.9061,56.9627,56.8737,56.898,35900.0
2013-04-03 14:00:00,70.35,70.48,70.32,70.48,49000.0,56.9061,57.0112,56.8818,57.0112,49000.0
2013-04-03 14:10:00,70.48,70.54,70.39,70.44,85800.0,57.0112,57.0598,56.9384,56.9789,85800.0
2013-04-03 14:20:00,70.43,70.46,70.32,70.34,39000.0,56.9708,56.9951,56.8818,56.898,39000.0
2013-04-03 14:30:00,70.33,70.39,70.29,70.31,41600.0,56.8899,56.9384,56.8576,56.8737,41600.0
2013-04-03 14:40:00,70.31,70.38,70.28,70.35,53400.0,56.8737,56.9304,56.8495,56.9061,53400.0
2013-04-03 14:50:00,70.32,70.39,70.29,70.38,52200.0,56.8818,56.9384,56.8576,56.9304,52200.0
2013-04-03 15:00:00,70.36,70.36,70.11,70.15,51300.0,56.9142,56.9142,56.712,56.7443,51300.0
2013-04-03 15:10:00,70.15,70.23,70.07,70.22,70500.0,56.7443,56.809,56.6796,56.8009,70500.0
2013-04-03 15:20:00,70.22,70.28,70.16,70.27,63600.0,56.8009,56.8495,56.7524,56.8414,63600.0
2013-04-03 15:30:00,70.27,70.28,70.1,70.12,85000.0,56.8414,56.8495,56.7039,56.72,85000.0
2013-04-03 15:40:00,70.12,70.27,70.08,70.25,195900.0,56.72,56.8414,56.6877,56.8252,195900.0
2013-04-03 15:50:00,70.25,70.35,70.18,70.19,251200.0,56.8252,56.9061,56.7686,56.7767,251200.0
2013-04-04 09:30:00,70.29,70.78,70.13,70.7,57400.0,56.8576,57.2539,56.7281,57.1892,57400.0
2013-04-04 09:40:00,70.69,70.97,70.67,70.7,91100.0,57.1811,57.4076,57.1649,57.1892,91100.0
2013-04-04 09:50:00,70.73,70.75,70.53,70.55,36300.0,57.2135,57.2296,57.0517,57.0679,36300.0
2013-04-04 10:00:00,70.54,70.83,70.53,70.78,36700.0,57.0598,57.2944,57.0517,57.2539,36700.0
2013-04-04 10:10:00,70.77,70.89,70.71,70.88,46600.0,57.2458,57.3429,57.1973,57.3348,46600.0
2013-04-04 10:20:00,70.89,70.96,70.72,70.74,63200.0,57.3429,57.3995,57.2054,57.2216,63200.0
2013-04-04 10:30:00,70.75,70.88,70.73,70.78,31900.0,57.2296,57.3348,57.2135,57.2539,31900.0
2013-04-04 10:40:00,70.78,70.98,70.78,70.96,57000.0,57.2539,57.4157,57.2539,57.3995,57000.0
2013-04-04 10:50:00,70.97,71.15,70.95,71.04,98300.0,57.4076,57.5532,57.3914,57.4642,98300.0
2013-04-04 11:00:00,71.05,71.07,70.99,71.03,19100.0,57.4723,57.4885,57.4238,57.4561,19100.0
2013-04-04 11:10:00,71.03,71.07,71.01,71.04,26400.0,57.4561,57.4885,57.44,57.4642,26400.0
2013-04-04 11:20:00,71.02,71.17,70.98,71.03,90200.0,57.4481,57.5694,57.4157,57.4561,90200.0
2013-04-04 11:30:00,71.03,71.05,70.92,70.98,32100.0,57.4561,57.4723,57.3672,57.4157,32100.0
2013-04-04 11:40:00,70.97,71.03,70.91,71.0,34000.0,57.4076,57.4561,57.3591,57.4319,34000.0
2013-04-04 11:50:00,71.0,71.05,70.91,71.03,65700.0,57.4319,57.4723,57.3591,57.4561,65700.0
2013-04-04 12:00:00,71.04,71.04,70.97,71.01,86100.0,57.4642,57.4642,57.4076,57.44,86100.0
2013-04-04 12:10:00,71.02,71.03,70.86,70.87,57300.0,57.4481,57.4561,57.3186,57.3267,57300.0
2013-04-04 12:20:00,70.86,70.9,70.73,70.74,42800.0,57.3186,57.351,57.2135,57.2216,42800.0
2013-04-04 12:30:00,70.7,70.92,70.7,70.81,29200.0,57.1892,57.3672,57.1892,57.2782,29200.0
2013-04-04 12:40:00,70.81,70.9,70.8,70.87,32200.0,57.2782,57.351,57.2701,57.3267,32200.0
2013-04-04 12:50:00,70.86,70.86,70.77,70.82,38800.0,57.3186,57.3186,57.2458,57.2863,38800.0
2013-04-04 13:00:00,70.83,70.83,70.64,70.65,32200.0,57.2944,57.2944,57.1407,57.1488,32200.0
2013-04-04 13:10:00,70.66,70.74,70.61,70.74,32800.0,57.1568,57.2216,57.1164,57.2216,32800.0
2013-04-04 13:20:00,70.73,70.84,70.67,70.77,34900.0,57.2135,57.3024,57.1649,57.2458,34900.0
2013-04-04 13:30:00,70.78,70.83,70.73,70.83,71000.0,57.2539,57.2944,57.2135,57.2944,71000.0
2013-04-04 13:40:00,70.83,71.03,70.8,71.01,99200.0,57.2944,57.4561,57.2701,57.44,99200.0
2013-04-04 13:50:00,71.01,71.02,70.97,71.0,57500.0,57.44,57.4481,57.4076,57.4319,57500.0
2013-04-04 14:00:00,71.0,71.03,70.91,71.0,70000.0,57.4319,57.4561,57.3591,57.4319,70000.0
2013-04-04 14:10:00,71.01,71.09,70.98,71.0,61700.0,57.44,57.5047,57.4157,57.4319,61700.0
2013-04-04 14:20:00,71.0,71.13,70.98,71.12,55400.0,57.4319,57.537,57.4157,57.5289,55400.0
2013-04-04 14:30:00,71.11,71.13,71.0,71.05,52500.0,57.5209,57.537,57.4319,57.4723,52500.0
2013-04-04 14:40:00,71.03,71.06,70.97,71.02,69500.0,57.4561,57.4804,57.4076,57.4481,69500.0
2013-04-04 14:50:00,71.01,71.08,71.0,71.06,43500.0,57.44,57.4966,57.4319,57.4804,43500.0
2013-04-04 15:00:00,71.06,71.08,70.98,71.02,42100.0,57.4804,57.4966,57.4157,57.4481,42100.0
2013-04-04 15:10:00,71.01,71.07,70.97,71.02,55600.0,57.44,57.4885,57.4076,57.4481,55600.0
2013-04-04 15:20:00,71.02,71.06,70.9,70.9,96300.0,57.4481,57.4804,57.351,57.351,96300.0
2013-04-04 15:30:00,70.89,71.05,70.89,70.95,84100.0,57.3429,57.4723,57.3429,57.3914,84100.0
2013-04-04 15:40:00,70.97,71.06,70.95,71.0,86200.0,57.4076,57.4804,57.3914,57.4319,86200.0
2013-04-04 15:50:00,71.0,71.12,70.97,71.08,204400.0,57.4319,57.5289,57.4076,57.4966,204400.0
2013-04-05 09:30:00,70.43,70.64,70.33,70.55,113300.0,56.9708,57.1407,56.8899,57.0679,113300.0
2013-04-05 09:40:00,70.53,70.54,70.35,70.52,69700.0,57.0517,57.0598,56.9061,57.0436,69700.0
2013-04-05 09:50:00,70.51,70.8,70.5,70.79,108100.0,57.0355,57.2701,57.0274,57.262,108100.0
2013-04-05 10:00:00,70.78,70.99,70.7,70.92,106100.0,57.2539,57.4238,57.1892,57.3672,106100.0
2013-04-05 10:10:00,70.9,70.94,70.84,70.92,103500.0,57.351,57.3833,57.3024,57.3672,103500.0
2013-04-05 10:20:00,70.92,71.09,70.91,71.05,47000.0,57.3672,57.5047,57.3591,57.4723,47000.0
2013-04-05 10:30:00,71.04,71.31,71.04,71.15,72200.0,57.4642,57.6826,57.4642,57.5532,72200.0
2013-04-05 10:40:00,71.15,71.3,71.12,71.27,114100.0,57.5532,57.6745,57.5289,57.6503,114100.0
2013-04-05 10:50:00,71.25,71.4,71.2,71.25,55400.0,57.6341,57.7554,57.5937,57.6341,55400.0
2013-04-05 11:00:00,71.23,71.31,71.2,71.25,50800.0,57.6179,57.6826,57.5937,57.6341,50800.0
2013-04-05 11:10:00,71.24,71.37,71.23,71.3,59400.0,57.626,57.7312,57.6179,57.6745,59400.0
2013-04-05 11:20:00,71.28,71.44,71.27,71.44,94900.0,57.6584,57.7878,57.6503,57.7878,94900.0
2013-04-05 11:30:00,71.42,71.45,71.39,71.4,44300.0,57.7716,57.7959,57.7473,57.7554,44300.0
2013-04-05 11:40:00,71.39,71.44,71.34,71.34,36300.0,57.7473,57.7878,57.7069,57.7069,36300.0
2013-04-05 11:50:00,71.33,71.33,71.15,71.19,73300.0,57.6988,57.6988,57.5532,57.5856,73300.0
2013-04-05 12:00:00,71.19,71.29,71.19,71.24,52900.0,57.5856,57.6665,57.5856,57.626,52900.0
2013-04-05 12:10:00,71.24,71.24,71.16,71.19,41000.0,57.626,57.626,57.5613,57.5856,41000.0
2013-04-05 12:20:00,71.19,71.25,71.17,71.24,58700.0,57.5856,57.6341,57.5694,57.626,58700.0
2013-04-05 12:30:00,71.23,71.31,71.23,71.24,24500.0,57.6179,57.6826,57.6179,57.626,24500.0
2013-04-05 12:40:00,71.25,71.32,71.22,71.28,41000.0,57.6341,57.6907,57.6098,57.6584,41000.0
2013-04-05 12:50:00,71.29,71.35,71.22,71.3,47000.0,57.6665,57.715,57.6098,57.6745,47000.0
2013-04-05 13:00:00,71.3,71.43,71.23,71.42,46400.0,57.6745,57.7797,57.6179,57.7716,46400.0
2013-04-05 13:10:00,71.4,71.44,71.36,71.4,22200.0,57.7554,57.7878,57.7231,57.7554,22200.0
2013-04-05 13:20:00,71.41,71.45,71.38,71.38,35100.0,57.7635,57.7959,57.7393,57.7393,35100.0
2013-04-05 13:30:00,71.38,71.47,71.36,71.37,35600.0,57.7393,57.8121,57.7231,57.7312,35600.0
2013-04-05 13:40:00,71.38,71.51,71.38,71.48,46100.0,57.7393,57.8444,57.7393,57.8201,46100.0
2013-04-05 13:50:00,71.46,71.47,71.4,71.42,39600.0,57.804,57.8121,57.7554,57.7716,39600.0
2013-04-05 14:00:00,71.41,71.47,71.39,71.45,53300.0,57.7635,57.8121,57.7473,57.7959,53300.0
2013-04-05 14:10:00,71.44,71.46,71.39,71.42,48400.0,57.7878,57.804,57.7473,57.7716,48400.0
2013-04-05 14:20:00,71.42,71.52,71.39,71.51,42300.0,57.7716,57.8525,57.7473,57.8444,42300.0
2013-04-05 14:30:00,71.51,71.65,71.5,71.65,49500.0,57.8444,57.9577,57.8363,57.9577,49500.0
2013-04-05 14:40:00,71.65,71.73,71.61,71.67,86300.0,57.9577,58.0224,57.9253,57.9738,86300.0
2013-04-05 14:50:00,71.68,71.68,71.53,71.61,46600.0,57.9819,57.9819,57.8606,57.9253,46600.0
2013-04-05 15:00:00,71.61,71.61,71.38,71.4,105400.0,57.9253,57.9253,57.7393,57.7554,105400.0
2013-04-05 15:10:00,71.41,71.47,71.33,71.39,51700.0,57.7635,57.8121,57.6988,57.7473,51700.0
2013-04-05 15:20:00,71.38,71.44,71.3,71.38,86600.0,57.7393,57.7878,57.6745,57.7393,86600.0
2013-04-05 15:30:00,71.38,71.68,71.37,71.67,101900.0,57.7393,57.9819,57.7312,57.9738,101900.0
2013-04-05 15:40:00,71.65,71.76,71.59,71.75,145700.0,57.9577,58.0466,57.9091,58.0385,145700.0
2013-04-05 15:50:00,71.76,71.77,71.56,71.57,355700.0,58.0466,58.0547,57.8849,57.8929,355700.0
2013-04-08 09:30:00,71.75,71.88,71.6,71.77,78800.0,58.0385,58.1437,57.9172,58.0547,78800.0
2013-04-08 09:40:00,71.77,71.78,71.56,71.61,36900.0,58.0547,58.0628,57.8849,57.9253,36900.0
2013-04-08 09:50:00,71.61,71.61,71.18,71.44,50400.0,57.9253,57.9253,57.5775,57.7878,50400.0
2013-04-08 10:00:00,71.44,71.47,71.33,71.38,45500.0,57.7878,57.8121,57.6988,57.7393,45500.0
2013-04-08 10:10:00,71.38,71.39,71.19,71.24,31300.0,57.7393,57.7473,57.5856,57.626,31300.0
2013-04-08 10:20:00,71.23,71.38,71.22,71.28,37200.0,57.6179,57.7393,57.6098,57.6584,37200.0
2013-04-08 10:30:00,71.29,71.49,71.25,71.48,76900.0,57.6665,57.8282,57.6341,57.8201,76900.0
2013-04-08 10:40:00,71.48,71.61,71.4,71.6,82300.0,57.8201,57.9253,57.7554,57.9172,82300.0
2013-04-08 10:50:00,71.58,71.8,71.54,71.78,32800.0,57.901,58.079,57.8687,58.0628,32800.0
2013-04-08 11:00:00,71.76,71.76,71.53,71.55,23300.0,58.0466,58.0466,57.8606,57.8768,23300.0
2013-04-08 11:10:00,71.55,71.56,71.38,71.39,28800.0,57.8768,57.8849,57.7393,57.7473,28800.0
2013-04-08 11:20:00,71.4,71.44,71.3,71.35,15200.0,57.7554,57.7878,57.6745,57.715,15200.0
2013-04-08 11:30:00,71.34,71.41,71.32,71.39,19800.0,57.7069,57.7635,57.6907,57.7473,19800.0
2013-04-08 11:40:00,71.38,71.38,71.23,71.31,25100.0,57.7393,57.7393,57.6179,57.6826,25100.0
2013-04-08 11:50:00,71.31,71.39,71.24,71.32,27600.0,57.6826,57.7473,57.626,57.6907,27600.0
2013-04-08 12:00:00,71.32,71.36,71.3,71.32,33400.0,57.6907,57.7231,57.6745,57.6907,33400.0
2013-04-08 12:10:00,71.31,71.36,71.28,71.28,26700.0,57.6826,57.7231,57.6584,57.6584,26700.0
2013-04-08 12:20:00,71.26,71.31,71.18,71.23,25600.0,57.6422,57.6826,57.5775,57.6179,25600.0
2013-04-08 12:30:00,71.24,71.33,71.22,71.29,21100.0,57.626,57.6988,57.6098,57.6665,21100.0
2013-04-08 12:40:00,71.29,71.32,71.24,71.28,11200.0,57.6665,57.6907,57.626,57.6584,11200.0
2013-04-08 12:50:00,71.28,71.29,71.28,71.28,4500.0,57.6584,57.6665,57.6584,57.6584,4500.0
2013-04-08 13:00:00,71.28,71.33,71.28,71.3,22700.0,57.6584,57.6988,57.6584,57.6745,22700.0
2013-04-08 13:10:00,71.29,71.35,71.24,71.25,21100.0,57.6665,57.715,57.626,57.6341,21100.0
2013-04-08 13:20:00,71.25,71.25,71.18,71.21,16000.0,57.6341,57.6341,57.5775,57.6017,16000.0
2013-04-08 13:30:00,71.21,71.27,71.21,71.24,13600.0,57.6017,57.6503,57.6017,57.626,13600.0
2013-04-08 13:40:00,71.25,71.45,71.25,71.44,12500.0,57.6341,57.7959,57.6341,57.7878,12500.0
2013-04-08 13:50:00,71.44,71.5,71.37,71.49,19400.0,57.7878,57.8363,57.7312,57.8282,19400.0
2013-04-08 14:00:00,71.49,71.53,71.45,71.52,16700.0,57.8282,57.8606,57.7959,57.8525,16700.0
2013-04-08 14:10:00,71.51,71.58,71.51,71.58,28000.0,57.8444,57.901,57.8444,57.901,28000.0
2013-04-08 14:20:00,71.58,71.66,71.58,71.64,25800.0,57.901,57.9657,57.901,57.9496,25800.0
2013-04-08 14:30:00,71.64,71.66,71.6,71.62,20900.0,57.9496,57.9657,57.9172,57.9334,20900.0
2013-04-08 14:40:00,71.62,71.67,71.61,71.63,17700.0,57.9334,57.9738,57.9253,57.9415,17700.0
2013-04-08 14:50:00,71.62,71.7,71.62,71.69,31000.0,57.9334,57.9981,57.9334,57.99,31000.0
2013-04-08 15:00:00,71.69,71.72,71.66,71.68,32200.0,57.99,58.0143,57.9657,57.9819,32200.0
2013-04-08 15:10:00,71.69,71.77,71.67,71.73,52300.0,57.99,58.0547,57.9738,58.0224,52300.0
2013-04-08 15:20:00,71.73,71.74,71.67,71.68,41200.0,58.0224,58.0305,57.9738,57.9819,41200.0
2013-04-08 15:30:00,71.67,71.67,71.54,71.54,96600.0,57.9738,57.9738,57.8687,57.8687,96600.0
2013-04-08 15:40:00,71.53,71.73,71.53,71.72,79000.0,57.8606,58.0224,57.8606,58.0143,79000.0
2013-04-08 15:50:00,71.72,71.77,71.71,71.73,149200.0,58.0143,58.0547,58.0062,58.0224,149200.0
2013-04-09 09:30:00,71.86,71.89,71.67,71.72,44400.0,58.1275,58.1518,57.9738,58.0143,44400.0
2013-04-09 09:40:00,71.72,71.72,71.45,71.53,25900.0,58.0143,58.0143,57.7959,57.8606,25900.0
2013-04-09 09:50:00,71.54,71.54,71.36,71.38,15700.0,57.8687,57.8687,57.7231,57.7393,15700.0
2013-04-09 10:00:00,71.38,71.43,71.27,71.42,19800.0,57.7393,57.7797,57.6503,57.7716,19800.0
2013-04-09 10:10:00,71.41,71.47,71.38,71.42,21100.0,57.7635,57.8121,57.7393,57.7716,21100.0
2013-04-09 10:20:00,71.43,71.65,71.43,71.65,9600.0,57.7797,57.9577,57.7797,57.9577,9600.0
2013-04-09 10:30:00,71.66,71.72,71.59,71.6,67800.0,57.9657,58.0143,57.9091,57.9172,67800.0
2013-04-09 10:40:00,71.61,71.65,71.56,71.63,35500.0,57.9253,57.9577,57.8849,57.9415,35500.0
2013-04-09 10:50:00,71.62,71.64,71.48,71.48,26100.0,57.9334,57.9496,57.8201,57.8201,26100.0
2013-04-09 11:00:00,71.46,71.5,71.42,71.48,32400.0,57.804,57.8363,57.7716,57.8201,32400.0
2013-04-09 11:10:00,71.5,71.56,71.41,71.42,16300.0,57.8363,57.8849,57.7635,57.7716,16300.0
2013-04-09 11:20:00,71.43,71.5,71.32,71.32,36600.0,57.7797,57.8363,57.6907,57.6907,36600.0
2013-04-09 11:30:00,71.31,71.45,71.28,71.34,48000.0,57.6826,57.7959,57.6584,57.7069,48000.0
2013-04-09 11:40:00,71.33,71.42,71.33,71.37,15200.0,57.6988,57.7716,57.6988,57.7312,15200.0
2013-04-09 11:50:00,71.38,71.49,71.37,71.47,22200.0,57.7393,57.8282,57.7312,57.8121,22200.0
2013-04-09 12:00:00,71.49,71.49,71.38,71.41,42900.0,57.8282,57.8282,57.7393,57.7635,42900.0
2013-04-09 12:10:00,71.42,71.48,71.41,71.46,12300.0,57.7716,57.8201,57.7635,57.804,12300.0
2013-04-09 12:20:00,71.46,71.46,71.41,71.43,10700.0,57.804,57.804,57.7635,57.7797,10700.0
2013-04-09 12:30:00,71.45,71.51,71.44,71.48,35200.0,57.7959,57.8444,57.7878,57.8201,35200.0
2013-04-09 12:40:00,71.48,71.52,71.43,71.48,21900.0,57.8201,57.8525,57.7797,57.8201,21900.0
2013-04-09 12:50:00,71.48,71.5,71.42,71.43,11400.0,57.8201,57.8363,57.7716,57.7797,11400.0
2013-04-09 13:00:00,71.44,71.49,71.37,71.42,16800.0,57.7878,57.8282,57.7312,57.7716,16800.0
2013-04-09 13:10:00,71.41,71.44,71.37,71.4,67400.0,57.7635,57.7878,57.7312,57.7554,67400.0
2013-04-09 13:20:00,71.39,71.44,71.37,71.39,27700.0,57.7473,57.7878,57.7312,57.7473,27700.0
2013-04-09 13:30:00,71.4,71.52,71.4,71.5,28100.0,57.7554,57.8525,57.7554,57.8363,28100.0
2013-04-09 13:40:00,71.49,71.52,71.44,71.44,47400.0,57.8282,57.8525,57.7878,57.7878,47400.0
2013-04-09 13:50:00,71.42,71.45,71.34,71.37,58200.0,57.7716,57.7959,57.7069,57.7312,58200.0
2013-04-09 14:00:00,71.4,71.49,71.37,71.47,36500.0,57.7554,57.8282,57.7312,57.8121,36500.0
2013-04-09 14:10:00,71.47,71.51,71.39,71.47,28500.0,57.8121,57.8444,57.7473,57.8121,28500.0
2013-04-09 14:20:00,71.47,71.55,71.45,71.5,25000.0,57.8121,57.8768,57.7959,57.8363,25000.0
2013-04-09 14:30:00,71.52,71.67,71.51,71.63,30600.0,57.8525,57.9738,57.8444,57.9415,30600.0
2013-04-09 14:40:00,71.63,71.7,71.63,71.65,26100.0,57.9415,57.9981,57.9415,57.9577,26100.0
2013-04-09 14:50:00,71.65,71.69,71.61,71.66,18000.0,57.9577,57.99,57.9253,57.9657,18000.0
2013-04-09 15:00:00,71.66,71.72,71.6,71.63,38100.0,57.9657,58.0143,57.9172,57.9415,38100.0
2013-04-09 15:10:00,71.62,71.65,71.6,71.64,34900.0,57.9334,57.9577,57.9172,57.9496,34900.0
2013-04-09 15:20:00,71.65,71.67,71.58,71.59,30900.0,57.9577,57.9738,57.901,57.9091,30900.0
2013-04-09 15:30:00,71.6,71.66,71.59,71.62,40600.0,57.9172,57.9657,57.9091,57.9334,40600.0
2013-04-09 15:40:00,71.63,71.65,71.54,71.6,47800.0,57.9415,57.9577,57.8687,57.9172,47800.0
2013-04-09 15:50:00,71.6,71.63,71.53,71.56,93100.0,57.9172,57.9415,57.8606,57.8849,93100.0
2013-04-10 09:30:00,71.76,71.96,71.65,71.96,39200.0,58.0466,58.2084,57.9577,58.2084,39200.0
2013-04-10 09:40:00,71.96,72.05,71.83,72.05,34700.0,58.2084,58.2812,58.1033,58.2812,34700.0
2013-04-10 09:50:00,72.05,72.13,72.02,72.11,13400.0,58.2812,58.3459,58.257,58.3298,13400.0
2013-04-10 10:00:00,72.08,72.27,72.08,72.2,33000.0,58.3055,58.4592,58.3055,58.4026,33000.0
2013-04-10 10:10:00,72.21,72.23,72.04,72.09,21400.0,58.4106,58.4268,58.2731,58.3136,21400.0
2013-04-10 10:20:00,72.09,72.23,72.06,72.2,39500.0,58.3136,58.4268,58.2893,58.4026,39500.0
2013-04-10 10:30:00,72.21,72.22,72.07,72.07,35500.0,58.4106,58.4187,58.2974,58.2974,35500.0
2013-04-10 10:40:00,72.07,72.26,72.07,72.23,31400.0,58.2974,58.4511,58.2974,58.4268,31400.0
2013-04-10 10:50:00,72.22,72.23,72.1,72.23,23200.0,58.4187,58.4268,58.3217,58.4268,23200.0
2013-04-10 11:00:00,72.24,72.27,71.69,71.93,257300.0,58.4349,58.4592,57.99,58.1842,257300.0
2013-04-10 11:10:00,71.96,72.2,71.92,72.17,43800.0,58.2084,58.4026,58.1761,58.3783,43800.0
2013-04-10 11:20:00,72.16,72.19,72.0,72.03,36100.0,58.3702,58.3945,58.2408,58.265,36100.0
2013-04-10 11:30:00,72.03,72.06,71.9,71.97,49200.0,58.265,58.2893,58.1599,58.2165,49200.0
2013-04-10 11:40:00,71.94,72.0,71.91,71.94,25600.0,58.1922,58.2408,58.168,58.1922,25600.0
2013-04-10 11:50:00,71.95,72.0,71.82,71.82,20100.0,58.2003,58.2408,58.0952,58.0952,20100.0
2013-04-10 12:00:00,71.84,71.93,71.81,71.89,27400.0,58.1113,58.1842,58.0871,58.1518,27400.0
2013-04-10 12:10:00,71.9,72.0,71.82,71.94,27200.0,58.1599,58.2408,58.0952,58.1922,27200.0
2013-04-10 12:20:00,71.94,71.95,71.82,71.82,28100.0,58.1922,58.2003,58.0952,58.0952,28100.0
2013-04-10 12:30:00,71.83,71.95,71.8,71.94,41800.0,58.1033,58.2003,58.079,58.1922,41800.0
2013-04-10 12:40:00,71.94,72.08,71.94,72.06,31400.0,58.1922,58.3055,58.1922,58.2893,31400.0
2013-04-10 12:50:00,72.06,72.08,71.96,71.97,29000.0,58.2893,58.3055,58.2084,58.2165,29000.0
2013-04-10 13:00:00,71.98,72.01,71.88,71.89,28300.0,58.2246,58.2489,58.1437,58.1518,28300.0
2013-04-10 13:10:00,71.89,71.95,71.89,71.91,22400.0,58.1518,58.2003,58.1518,58.168,22400.0
2013-04-10 13:20:00,71.91,71.95,71.87,71.94,30900.0,58.168,58.2003,58.1356,58.1922,30900.0
2013-04-10 13:30:00,71.94,71.97,71.89,71.9,24800.0,58.1922,58.2165,58.1518,58.1599,24800.0
2013-04-10 13:40:00,71.91,71.94,71.87,71.92,29500.0,58.168,58.1922,58.1356,58.1761,29500.0
2013-04-10 13:50:00,71.93,71.93,71.83,71.9,35500.0,58.1842,58.1842,58.1033,58.1599,35500.0
2013-04-10 14:00:00,71.9,71.97,71.9,71.96,28900.0,58.1599,58.2165,58.1599,58.2084,28900.0
2013-04-10 14:10:00,71.94,71.99,71.93,71.94,30200.0,58.1922,58.2327,58.1842,58.1922,30200.0
2013-04-10 14:20:00,71.94,71.98,71.85,71.9,33100.0,58.1922,58.2246,58.1194,58.1599,33100.0
2013-04-10 14:30:00,71.9,71.93,71.86,71.9,29800.0,58.1599,58.1842,58.1275,58.1599,29800.0
2013-04-10 14:40:00,71.91,71.98,71.9,71.97,29400.0,58.168,58.2246,58.1599,58.2165,29400.0
2013-04-10 14:50:00,71.98,71.98,71.92,71.92,28700.0,58.2246,58.2246,58.1761,58.1761,28700.0
2013-04-10 15:00:00,71.93,71.96,71.89,71.9,32200.0,58.1842,58.2084,58.1518,58.1599,32200.0
2013-04-10 15:10:00,71.89,71.92,71.79,71.81,32200.0,58.1518,58.1761,58.0709,58.0871,32200.0
2013-04-10 15:20:00,71.8,71.92,71.79,71.9,48900.0,58.079,58.1761,58.0709,58.1599,48900.0
2013-04-10 15:30:00,71.9,71.92,71.85,71.87,71700.0,58.1599,58.1761,58.1194,58.1356,71700.0
2013-04-10 15:40:00,71.87,71.88,71.79,71.8,98000.0,58.1356,58.1437,58.0709,58.079,98000.0
2013-04-10 15:50:00,71.8,71.85,71.75,71.77,220400.0,58.079,58.1194,58.0385,58.0547,220400.0
2013-04-11 09:30:00,72.04,72.39,71.9,72.09,50900.0,58.2731,58.5562,58.1599,58.3136,50900.0
2013-04-11 09:40:00,72.14,72.24,72.07,72.22,36100.0,58.354,58.4349,58.2974,58.4187,36100.0
2013-04-11 09:50:00,72.22,72.33,72.18,72.18,26400.0,58.4187,58.5077,58.3864,58.3864,26400.0
2013-04-11 10:00:00,72.21,72.38,72.2,72.33,27500.0,58.4106,58.5482,58.4026,58.5077,27500.0
2013-04-11 10:10:00,72.33,72.34,72.23,72.33,26500.0,58.5077,58.5158,58.4268,58.5077,26500.0
2013-04-11 10:20:00,72.31,72.48,72.28,72.46,34300.0,58.4915,58.629,58.4673,58.6129,34300.0
2013-04-11 10:30:00,72.45,72.46,72.25,72.28,42000.0,58.6048,58.6129,58.443,58.4673,42000.0
2013-04-11 10:40:00,72.28,72.38,72.26,72.34,25700.0,58.4673,58.5482,58.4511,58.5158,25700.0
2013-04-11 10:50:00,72.34,72.47,72.3,72.4,40900.0,58.5158,58.621,58.4834,58.5643,40900.0
2013-04-11 11:00:00,72.42,72.45,72.31,72.41,34400.0,58.5805,58.6048,58.4915,58.5724,34400.0
2013-04-11 11:10:00,72.37,72.41,72.25,72.41,53900.0,58.5401,58.5724,58.443,58.5724,53900.0
2013-04-11 11:20:00,72.41,72.43,72.35,72.39,26500.0,58.5724,58.5886,58.5239,58.5562,26500.0
2013-04-11 11:30:00,72.39,72.48,72.35,72.37,33900.0,58.5562,58.629,58.5239,58.5401,33900.0
2013-04-11 11:40:00,72.35,72.43,72.33,72.36,49800.0,58.5239,58.5886,58.5077,58.532,49800.0
2013-04-11 11:50:00,72.36,72.44,72.35,72.38,35900.0,58.532,58.5967,58.5239,58.5482,35900.0
2013-04-11 12:00:00,72.39,72.49,72.38,72.44,35700.0,58.5562,58.6371,58.5482,58.5967,35700.0
2013-04-11 12:10:00,72.43,72.46,72.26,72.26,22500.0,58.5886,58.6129,58.4511,58.4511,22500.0
2013-04-11 12:20:00,72.25,72.32,72.18,72.24,32100.0,58.443,58.4996,58.3864,58.4349,32100.0
2013-04-11 12:30:00,72.23,72.37,72.23,72.35,31500.0,58.4268,58.5401,58.4268,58.5239,31500.0
2013-04-11 12:40:00,72.34,72.45,72.34,72.4,19000.0,58.5158,58.6048,58.5158,58.5643,19000.0
2013-04-11 12:50:00,72.38,72.5,72.37,72.46,20500.0,58.5482,58.6452,58.5401,58.6129,20500.0
2013-04-11 13:00:00,72.48,72.55,72.47,72.5,23100.0,58.629,58.6857,58.621,58.6452,23100.0
2013-04-11 13:10:00,72.49,72.55,72.45,72.52,21300.0,58.6371,58.6857,58.6048,58.6614,21300.0
2013-04-11 13:20:00,72.52,72.55,72.45,72.45,22800.0,58.6614,58.6857,58.6048,58.6048,22800.0
2013-04-11 13:30:00,72.45,72.54,72.45,72.52,30500.0,58.6048,58.6776,58.6048,58.6614,30500.0
2013-04-11 13:40:00,72.52,72.67,72.52,72.61,88800.0,58.6614,58.7827,58.6614,58.7342,88800.0
2013-04-11 13:50:00,72.62,72.66,72.53,72.6,54000.0,58.7423,58.7746,58.6695,58.7261,54000.0
2013-04-11 14:00:00,72.6,72.62,72.51,72.51,43000.0,58.7261,58.7423,58.6533,58.6533,43000.0
2013-04-11 14:10:00,72.5,72.52,72.42,72.47,40900.0,58.6452,58.6614,58.5805,58.621,40900.0
2013-04-11 14:20:00,72.47,72.54,72.44,72.5,25000.0,58.621,58.6776,58.5967,58.6452,25000.0
2013-04-11 14:30:00,72.5,72.6,72.5,72.54,19700.0,58.6452,58.7261,58.6452,58.6776,19700.0
2013-04-11 14:40:00,72.54,72.59,72.48,72.5,30000.0,58.6776,58.718,58.629,58.6452,30000.0
2013-04-11 14:50:00,72.51,72.59,72.49,72.55,25100.0,58.6533,58.718,58.6371,58.6857,25100.0
2013-04-11 15:00:00,72.55,72.64,72.51,72.56,37700.0,58.6857,58.7585,58.6533,58.6938,37700.0
2013-04-11 15:10:00,72.56,72.61,72.52,72.52,28500.0,58.6938,58.7342,58.6614,58.6614,28500.0
2013-04-11 15:20:00,72.52,72.56,72.47,72.55,50000.0,58.6614,58.6938,58.621,58.6857,50000.0
2013-04-11 15:30:00,72.56,72.56,72.5,72.52,48200.0,58.6938,58.6938,58.6452,58.6614,48200.0
2013-04-11 15:40:00,72.52,72.53,72.43,72.46,84400.0,58.6614,58.6695,58.5886,58.6129,84400.0
2013-04-11 15:50:00,72.46,72.48,72.39,72.46,134800.0,58.6129,58.629,58.5562,58.6129,134800.0
2013-04-12 09:30:00,72.03,72.05,71.63,71.8,69400.0,58.265,58.2812,57.9415,58.079,69400.0
2013-04-12 09:40:00,71.8,71.81,71.55,71.72,32800.0,58.079,58.0871,57.8768,58.0143,32800.0
2013-04-12 09:50:00,71.75,71.83,71.7,71.7,25300.0,58.0385,58.1033,57.9981,57.9981,25300.0
2013-04-12 10:00:00,71.68,71.7,71.49,71.49,66000.0,57.9819,57.9981,57.8282,57.8282,66000.0
2013-04-12 10:10:00,71.51,71.71,71.5,71.71,23500.0,57.8444,58.0062,57.8363,58.0062,23500.0
2013-04-12 10:20:00,71.71,71.8,71.71,71.8,17600.0,58.0062,58.079,58.0062,58.079,17600.0
2013-04-12 10:30:00,71.8,71.82,71.65,71.74,27800.0,58.079,58.0952,57.9577,58.0305,27800.0
2013-04-12 10:40:00,71.75,71.76,71.63,71.7,27600.0,58.0385,58.0466,57.9415,57.9981,27600.0
2013-04-12 10:50:00,71.7,71.77,71.67,71.72,20300.0,57.9981,58.0547,57.9738,58.0143,20300.0
2013-04-12 11:00:00,71.71,71.73,71.63,71.65,21100.0,58.0062,58.0224,57.9415,57.9577,21100.0
2013-04-12 11:10:00,71.68,71.76,71.67,71.74,14800.0,57.9819,58.0466,57.9738,58.0305,14800.0
2013-04-12 11:20:00,71.75,71.75,71.63,71.71,16600.0,58.0385,58.0385,57.9415,58.0062,16600.0
2013-04-12 11:30:00,71.74,71.87,71.74,71.84,7900.0,58.0305,58.1356,58.0305,58.1113,7900.0
2013-04-12 11:40:00,71.83,71.89,71.81,71.89,11100.0,58.1033,58.1518,58.0871,58.1518,11100.0
2013-04-12 11:50:00,71.89,72.07,71.88,72.02,14100.0,58.1518,58.2974,58.1437,58.257,14100.0
2013-04-12 12:00:00,72.03,72.03,71.89,71.93,31500.0,58.265,58.265,58.1518,58.1842,31500.0
2013-04-12 12:10:00,71.94,71.94,71.75,71.75,13900.0,58.1922,58.1922,58.0385,58.0385,13900.0
2013-04-12 12:20:00,71.76,71.77,71.74,71.75,12700.0,58.0466,58.0547,58.0305,58.0385,12700.0
2013-04-12 12:30:00,71.76,71.85,71.76,71.85,9400.0,58.0466,58.1194,58.0466,58.1194,9400.0
2013-04-12 12:40:00,71.86,71.99,71.86,71.99,14500.0,58.1275,58.2327,58.1275,58.2327,14500.0
2013-04-12 12:50:00,72.0,72.06,71.97,72.0,16300.0,58.2408,58.2893,58.2165,58.2408,16300.0
2013-04-12 13:00:00,72.0,72.18,72.0,72.17,12000.0,58.2408,58.3864,58.2408,58.3783,12000.0
2013-04-12 13:10:00,72.16,72.16,72.03,72.03,11100.0,58.3702,58.3702,58.265,58.265,11100.0
2013-04-12 13:20:00,72.01,72.06,71.94,71.97,9000.0,58.2489,58.2893,58.1922,58.2165,9000.0
2013-04-12 13:30:00,71.97,72.03,71.96,71.99,11600.0,58.2165,58.265,58.2084,58.2327,11600.0
2013-04-12 13:40:00,71.97,72.06,71.97,72.05,10600.0,58.2165,58.2893,58.2165,58.2812,10600.0
2013-04-12 13:50:00,72.06,72.06,71.9,71.91,18600.0,58.2893,58.2893,58.1599,58.168,18600.0
2013-04-12 14:00:00,71.91,71.96,71.91,71.96,9800.0,58.168,58.2084,58.168,58.2084,9800.0
2013-04-12 14:10:00,71.96,72.0,71.95,71.97,10400.0,58.2084,58.2408,58.2003,58.2165,10400.0
2013-04-12 14:20:00,71.97,71.98,71.92,71.92,8800.0,58.2165,58.2246,58.1761,58.1761,8800.0
2013-04-12 14:30:00,71.92,71.92,71.86,71.9,15200.0,58.1761,58.1761,58.1275,58.1599,15200.0
2013-04-12 14:40:00,71.89,71.91,71.88,71.9,9500.0,58.1518,58.168,58.1437,58.1599,9500.0
2013-04-12 14:50:00,71.9,71.95,71.9,71.95,16000.0,58.1599,58.2003,58.1599,58.2003,16000.0
2013-04-12 15:00:00,71.93,72.0,71.92,71.99,17000.0,58.1842,58.2408,58.1761,58.2327,17000.0
2013-04-12 15:10:00,71.98,72.05,71.98,72.04,20500.0,58.2246,58.2812,58.2246,58.2731,20500.0
2013-04-12 15:20:00,72.04,72.07,71.99,72.03,24200.0,58.2731,58.2974,58.2327,58.265,24200.0
2013-04-12 15:30:00,72.03,72.04,71.99,72.01,29000.0,58.265,58.2731,58.2327,58.2489,29000.0
2013-04-12 15:40:00,72.01,72.08,72.0,72.05,34600.0,58.2489,58.3055,58.2408,58.2812,34600.0
2013-04-12 15:50:00,72.05,72.1,72.01,72.09,94600.0,58.2812,58.3217,58.2489,58.3136,94600.0
2013-04-15 09:30:00,71.94,71.94,71.72,71.78,36400.0,58.1922,58.1922,58.0143,58.0628,36400.0
2013-04-15 09:40:00,71.8,71.8,71.48,71.49,9300.0,58.079,58.079,57.8201,57.8282,9300.0
2013-04-15 09:50:00,71.49,71.58,71.49,71.57,10400.0,57.8282,57.901,57.8282,57.8929,10400.0
2013-04-15 10:00:00,71.51,71.51,71.16,71.18,20800.0,57.8444,57.8444,57.5613,57.5775,20800.0
2013-04-15 10:10:00,71.19,71.38,71.16,71.37,16200.0,57.5856,57.7393,57.5613,57.7312,16200.0
2013-04-15 10:20:00,71.38,71.42,71.23,71.42,16900.0,57.7393,57.7716,57.6179,57.7716,16900.0
2013-04-15 10:30:00,71.42,71.42,71.27,71.28,12700.0,57.7716,57.7716,57.6503,57.6584,12700.0
2013-04-15 10:40:00,71.28,71.28,71.16,71.19,19100.0,57.6584,57.6584,57.5613,57.5856,19100.0
2013-04-15 10:50:00,71.16,71.24,71.12,71.24,11500.0,57.5613,57.626,57.5289,57.626,11500.0
2013-04-15 11:00:00,71.25,71.25,71.15,71.19,15800.0,57.6341,57.6341,57.5532,57.5856,15800.0
2013-04-15 11:10:00,71.19,71.27,71.16,71.17,12000.0,57.5856,57.6503,57.5613,57.5694,12000.0
2013-04-15 11:20:00,71.18,71.25,71.18,71.22,16500.0,57.5775,57.6341,57.5775,57.6098,16500.0
2013-04-15 11:30:00,71.23,71.45,71.17,71.44,12700.0,57.6179,57.7959,57.5694,57.7878,12700.0
2013-04-15 11:40:00,71.45,71.47,71.22,71.22,20700.0,57.7959,57.8121,57.6098,57.6098,20700.0
2013-04-15 11:50:00,71.2,71.21,71.08,71.17,19900.0,57.5937,57.6017,57.4966,57.5694,19900.0
2013-04-15 12:00:00,71.17,71.2,71.08,71.12,18600.0,57.5694,57.5937,57.4966,57.5289,18600.0
2013-04-15 12:10:00,71.12,71.13,71.05,71.1,39600.0,57.5289,57.537,57.4723,57.5128,39600.0
2013-04-15 12:20:00,71.1,71.12,71.09,71.1,20000.0,57.5128,57.5289,57.5047,57.5128,20000.0
2013-04-15 12:30:00,71.1,71.12,70.99,71.04,30900.0,57.5128,57.5289,57.4238,57.4642,30900.0
2013-04-15 12:40:00,71.05,71.11,71.0,71.08,14000.0,57.4723,57.5209,57.4319,57.4966,14000.0
2013-04-15 12:50:00,71.09,71.09,70.86,71.03,21500.0,57.5047,57.5047,57.3186,57.4561,21500.0
2013-04-15 13:00:00,71.01,71.03,70.86,70.91,19000.0,57.44,57.4561,57.3186,57.3591,19000.0
2013-04-15 13:10:00,70.91,70.92,70.72,70.84,24700.0,57.3591,57.3672,57.2054,57.3024,24700.0
2013-04-15 13:20:00,70.84,70.93,70.84,70.91,18200.0,57.3024,57.3753,57.3024,57.3591,18200.0
2013-04-15 13:30:00,70.91,70.93,70.86,70.9,23000.0,57.3591,57.3753,57.3186,57.351,23000.0
2013-04-15 13:40:00,70.89,70.9,70.8,70.88,15700.0,57.3429,57.351,57.2701,57.3348,15700.0
2013-04-15 13:50:00,70.88,70.88,70.75,70.78,22600.0,57.3348,57.3348,57.2296,57.2539,22600.0
2013-04-15 14:00:00,70.76,70.76,70.53,70.62,33200.0,57.2377,57.2377,57.0517,57.1245,33200.0
2013-04-15 14:10:00,70.62,70.63,70.53,70.61,14700.0,57.1245,57.1326,57.0517,57.1164,14700.0
2013-04-15 14:20:00,70.62,70.73,70.62,70.65,23800.0,57.1245,57.2135,57.1245,57.1488,23800.0
2013-04-15 14:30:00,70.66,70.78,70.66,70.75,16600.0,57.1568,57.2539,57.1568,57.2296,16600.0
2013-04-15 14:40:00,70.75,71.01,70.74,70.99,27400.0,57.2296,57.44,57.2216,57.4238,27400.0
2013-04-15 14:50:00,70.99,71.0,70.61,70.66,33600.0,57.4238,57.4319,57.1164,57.1568,33600.0
2013-04-15 15:00:00,70.63,70.82,70.6,70.69,55000.0,57.1326,57.2863,57.1083,57.1811,55000.0
2013-04-15 15:10:00,70.71,71.01,70.64,70.94,68000.0,57.1973,57.44,57.1407,57.3833,68000.0
2013-04-15 15:20:00,70.95,71.05,70.84,70.85,61600.0,57.3914,57.4723,57.3024,57.3105,61600.0
2013-04-15 15:30:00,70.85,70.88,70.61,70.67,43600.0,57.3105,57.3348,57.1164,57.1649,43600.0
2013-04-15 15:40:00,70.68,70.83,70.67,70.78,104200.0,57.173,57.2944,57.1649,57.2539,104200.0
2013-04-15 15:50:00,70.77,70.99,70.76,70.83,413500.0,57.2458,57.4238,57.2377,57.2944,413500.0
2013-04-16 09:30:00,71.32,71.43,71.0,71.43,40000.0,57.6907,57.7797,57.4319,57.7797,40000.0
2013-04-16 09:40:00,71.48,71.61,71.29,71.29,13800.0,57.8201,57.9253,57.6665,57.6665,13800.0
2013-04-16 09:50:00,71.28,71.31,71.11,71.21,20700.0,57.6584,57.6826,57.5209,57.6017,20700.0
2013-04-16 10:00:00,71.22,71.23,71.01,71.18,32200.0,57.6098,57.6179,57.44,57.5775,32200.0
2013-04-16 10:10:00,71.17,71.21,70.99,71.03,49300.0,57.5694,57.6017,57.4238,57.4561,49300.0
2013-04-16 10:20:00,71.03,71.2,71.03,71.16,51500.0,57.4561,57.5937,57.4561,57.5613,51500.0
2013-04-16 10:30:00,71.15,71.2,71.03,71.03,23200.0,57.5532,57.5937,57.4561,57.4561,23200.0
2013-04-16 10:40:00,71.03,71.07,70.97,71.06,24700.0,57.4561,57.4885,57.4076,57.4804,24700.0
2013-04-16 10:50:00,71.06,71.08,70.99,71.01,15300.0,57.4804,57.4966,57.4238,57.44,15300.0
2013-04-16 11:00:00,71.01,71.07,70.99,71.07,18700.0,57.44,57.4885,57.4238,57.4885,18700.0
2013-04-16 11:10:00,71.09,71.14,71.04,71.11,28100.0,57.5047,57.5451,57.4642,57.5209,28100.0
2013-04-16 11:20:00,71.11,71.12,71.0,71.03,22800.0,57.5209,57.5289,57.4319,57.4561,22800.0
2013-04-16 11:30:00,71.03,71.05,70.95,70.99,20700.0,57.4561,57.4723,57.3914,57.4238,20700.0
2013-04-16 11:40:00,70.98,70.99,70.93,70.93,28400.0,57.4157,57.4238,57.3753,57.3753,28400.0
2013-04-16 11:50:00,70.93,71.03,70.91,70.99,25200.0,57.3753,57.4561,57.3591,57.4238,25200.0
2013-04-16 12:00:00,71.0,71.03,70.94,70.97,24700.0,57.4319,57.4561,57.3833,57.4076,24700.0
2013-04-16 12:10:00,70.96,70.97,70.86,70.86,14500.0,57.3995,57.4076,57.3186,57.3186,14500.0
2013-04-16 12:20:00,70.87,70.87,70.78,70.81,22300.0,57.3267,57.3267,57.2539,57.2782,22300.0
2013-04-16 12:30:00,70.81,70.89,70.79,70.81,17800.0,57.2782,57.3429,57.262,57.2782,17800.0
2013-04-16 12:40:00,70.81,70.83,70.74,70.78,19400.0,57.2782,57.2944,57.2216,57.2539,19400.0
2013-04-16 12:50:00,70.79,70.96,70.77,70.95,25200.0,57.262,57.3995,57.2458,57.3914,25200.0
2013-04-16 13:00:00,70.94,71.01,70.94,71.0,19100.0,57.3833,57.44,57.3833,57.4319,19100.0
2013-04-16 13:10:00,70.98,70.99,70.93,70.94,12700.0,57.4157,57.4238,57.3753,57.3833,12700.0
2013-04-16 13:20:00,70.95,70.95,70.85,70.88,23000.0,57.3914,57.3914,57.3105,57.3348,23000.0
2013-04-16 13:30:00,70.87,70.95,70.85,70.86,19900.0,57.3267,57.3914,57.3105,57.3186,19900.0
2013-04-16 13:40:00,70.86,70.86,70.77,70.79,19600.0,57.3186,57.3186,57.2458,57.262,19600.0
2013-04-16 13:50:00,70.79,70.83,70.78,70.82,27400.0,57.262,57.2944,57.2539,57.2863,27400.0
2013-04-16 14:00:00,70.83,70.94,70.83,70.94,17200.0,57.2944,57.3833,57.2944,57.3833,17200.0
2013-04-16 14:10:00,70.95,70.99,70.92,70.98,23800.0,57.3914,57.4238,57.3672,57.4157,23800.0
2013-04-16 14:20:00,70.98,71.01,70.92,70.97,19800.0,57.4157,57.44,57.3672,57.4076,19800.0
2013-04-16 14:30:00,70.98,71.0,70.94,70.98,19600.0,57.4157,57.4319,57.3833,57.4157,19600.0
2013-04-16 14:40:00,70.99,71.09,70.99,71.07,20900.0,57.4238,57.5047,57.4238,57.4885,20900.0
2013-04-16 14:50:00,71.06,71.09,70.96,70.98,21800.0,57.4804,57.5047,57.3995,57.4157,21800.0
2013-04-16 15:00:00,70.97,71.07,70.96,71.05,32600.0,57.4076,57.4885,57.3995,57.4723,32600.0
2013-04-16 15:10:00,71.04,71.11,71.01,71.08,46800.0,57.4642,57.5209,57.44,57.4966,46800.0
2013-04-16 15:20:00,71.08,71.18,71.05,71.16,36900.0,57.4966,57.5775,57.4723,57.5613,36900.0
2013-04-16 15:30:00,71.17,71.23,71.15,71.21,69800.0,57.5694,57.6179,57.5532,57.6017,69800.0
2013-04-16 15:40:00,71.22,71.3,71.2,71.27,50800.0,57.6098,57.6745,57.5937,57.6503,50800.0
2013-04-16 15:50:00,71.27,71.36,71.22,71.3,70700.0,57.6503,57.7231,57.6098,57.6745,70700.0
2013-04-17 09:30:00,70.93,71.13,70.54,70.57,47700.0,57.3753,57.537,57.0598,57.084,47700.0
2013-04-17 09:40:00,70.55,70.9,70.37,70.9,33900.0,57.0679,57.351,56.9223,57.351,33900.0
2013-04-17 09:50:00,70.86,70.91,70.62,70.62,27900.0,57.3186,57.3591,57.1245,57.1245,27900.0
2013-04-17 10:00:00,70.63,70.67,70.35,70.38,34200.0,57.1326,57.1649,56.9061,56.9304,34200.0
2013-04-17 10:10:00,70.39,70.43,70.23,70.25,57400.0,56.9384,56.9708,56.809,56.8252,57400.0
2013-04-17 10:20:00,70.25,70.49,70.18,70.49,26500.0,56.8252,57.0193,56.7686,57.0193,26500.0
2013-04-17 10:30:00,70.49,70.52,70.37,70.39,25800.0,57.0193,57.0436,56.9223,56.9384,25800.0
2013-04-17 10:40:00,70.38,70.52,70.23,70.23,53400.0,56.9304,57.0436,56.809,56.809,53400.0
2013-04-17 10:50:00,70.24,70.24,70.09,70.14,40300.0,56.8171,56.8171,56.6958,56.7362,40300.0
2013-04-17 11:00:00,70.12,70.23,70.03,70.09,25500.0,56.72,56.809,56.6472,56.6958,25500.0
2013-04-17 11:10:00,70.08,70.09,69.93,70.01,31200.0,56.6877,56.6958,56.5664,56.6311,31200.0
2013-04-17 11:20:00,70.02,70.14,70.0,70.0,71800.0,56.6392,56.7362,56.623,56.623,71800.0
2013-04-17 11:30:00,70.02,70.06,69.86,70.03,44600.0,56.6392,56.6715,56.5097,56.6472,44600.0
2013-04-17 11:40:00,70.06,70.07,69.93,69.93,19400.0,56.6715,56.6796,56.5664,56.5664,19400.0
2013-04-17 11:50:00,69.95,70.0,69.9,69.95,15400.0,56.5825,56.623,56.5421,56.5825,15400.0
2013-04-17 12:00:00,69.96,69.98,69.9,69.9,25600.0,56.5906,56.6068,56.5421,56.5421,25600.0
2013-04-17 12:10:00,69.92,69.93,69.7,69.71,43900.0,56.5583,56.5664,56.3803,56.3884,43900.0
2013-04-17 12:20:00,69.74,69.75,69.54,69.58,58100.0,56.4127,56.4207,56.2509,56.2832,58100.0
2013-04-17 12:30:00,69.59,69.72,69.54,69.71,53600.0,56.2913,56.3965,56.2509,56.3884,53600.0
2013-04-17 12:40:00,69.69,69.7,69.61,69.66,35000.0,56.3722,56.3803,56.3075,56.3479,35000.0
2013-04-17 12:50:00,69.64,69.76,69.59,69.74,21600.0,56.3318,56.4288,56.2913,56.4127,21600.0
2013-04-17 13:00:00,69.76,69.92,69.74,69.92,28700.0,56.4288,56.5583,56.4127,56.5583,28700.0
2013-04-17 13:10:00,69.95,69.95,69.8,69.81,23800.0,56.5825,56.5825,56.4612,56.4693,23800.0
2013-04-17 13:20:00,69.81,69.95,69.77,69.91,42100.0,56.4693,56.5825,56.4369,56.5502,42100.0
2013-04-17 13:30:00,69.91,70.0,69.89,69.98,63300.0,56.5502,56.623,56.534,56.6068,63300.0
2013-04-17 13:40:00,70.0,70.12,69.95,70.11,88400.0,56.623,56.72,56.5825,56.712,88400.0
2013-04-17 13:50:00,70.11,70.24,70.07,70.13,134600.0,56.712,56.8171,56.6796,56.7281,134600.0
2013-04-17 14:00:00,70.13,70.19,70.03,70.17,38500.0,56.7281,56.7767,56.6472,56.7605,38500.0
2013-04-17 14:10:00,70.18,70.26,70.12,70.15,39500.0,56.7686,56.8333,56.72,56.7443,39500.0
2013-04-17 14:20:00,70.16,70.21,70.05,70.08,55800.0,56.7524,56.7928,56.6634,56.6877,55800.0
2013-04-17 14:30:00,70.08,70.08,69.94,69.98,31200.0,56.6877,56.6877,56.5744,56.6068,31200.0
2013-04-17 14:40:00,69.96,69.99,69.8,69.81,29300.0,56.5906,56.6149,56.4612,56.4693,29300.0
2013-04-17 14:50:00,69.8,69.85,69.75,69.78,64800.0,56.4612,56.5016,56.4207,56.445,64800.0
2013-04-17 15:00:00,69.79,69.95,69.74,69.95,55700.0,56.4531,56.5825,56.4127,56.5825,55700.0
2013-04-17 15:10:00,69.95,70.15,69.9,70.12,43100.0,56.5825,56.7443,56.5421,56.72,43100.0
2013-04-17 15:20:00,70.09,70.11,69.97,69.97,43900.0,56.6958,56.712,56.5987,56.5987,43900.0
2013-04-17 15:30:00,69.97,69.99,69.76,69.86,79900.0,56.5987,56.6149,56.4288,56.5097,79900.0
2013-04-17 15:40:00,69.86,70.11,69.83,70.11,100700.0,56.5097,56.712,56.4855,56.712,100700.0
2013-04-17 15:50:00,70.11,70.14,70.03,70.05,303900.0,56.712,56.7362,56.6472,56.6634,303900.0
2013-04-18 09:30:00,70.12,70.2,69.77,69.89,44700.0,56.72,56.7848,56.4369,56.534,44700.0
2013-04-18 09:40:00,69.94,70.12,69.88,69.92,24900.0,56.5744,56.72,56.5259,56.5583,24900.0
2013-04-18 09:50:00,69.92,69.94,69.51,69.58,21900.0,56.5583,56.5744,56.2266,56.2832,21900.0
2013-04-18 10:00:00,69.56,69.75,69.52,69.67,26800.0,56.2671,56.4207,56.2347,56.356,26800.0
2013-04-18 10:10:00,69.74,69.96,69.74,69.82,12400.0,56.4127,56.5906,56.4127,56.4774,12400.0
2013-04-18 10:20:00,69.83,69.97,69.77,69.97,11400.0,56.4855,56.5987,56.4369,56.5987,11400.0
2013-04-18 10:30:00,69.97,70.04,69.82,69.82,23400.0,56.5987,56.6553,56.4774,56.4774,23400.0
2013-04-18 10:40:00,69.82,69.97,69.81,69.92,17000.0,56.4774,56.5987,56.4693,56.5583,17000.0
2013-04-18 10:50:00,69.9,70.05,69.85,69.86,11900.0,56.5421,56.6634,56.5016,56.5097,11900.0
2013-04-18 11:00:00,69.84,69.84,69.74,69.81,11500.0,56.4935,56.4935,56.4127,56.4693,11500.0
2013-04-18 11:10:00,69.82,69.86,69.78,69.78,33300.0,56.4774,56.5097,56.445,56.445,33300.0
2013-04-18 11:20:00,69.78,69.79,69.66,69.66,17000.0,56.445,56.4531,56.3479,56.3479,17000.0
2013-04-18 11:30:00,69.68,69.75,69.68,69.7,14700.0,56.3641,56.4207,56.3641,56.3803,14700.0
2013-04-18 11:40:00,69.72,69.74,69.66,69.68,13300.0,56.3965,56.4127,56.3479,56.3641,13300.0
2013-04-18 11:50:00,69.69,69.76,69.64,69.69,15700.0,56.3722,56.4288,56.3318,56.3722,15700.0
2013-04-18 12:00:00,69.7,69.72,69.65,69.67,16300.0,56.3803,56.3965,56.3399,56.356,16300.0
2013-04-18 12:10:00,69.68,69.7,69.63,69.64,12600.0,56.3641,56.3803,56.3237,56.3318,12600.0
2013-04-18 12:20:00,69.64,69.71,69.64,69.65,20400.0,56.3318,56.3884,56.3318,56.3399,20400.0
2013-04-18 12:30:00,69.66,69.67,69.6,69.63,21400.0,56.3479,56.356,56.2994,56.3237,21400.0
2013-04-18 12:40:00,69.63,69.67,69.62,69.66,21800.0,56.3237,56.356,56.3156,56.3479,21800.0
2013-04-18 12:50:00,69.66,69.66,69.58,69.61,17700.0,56.3479,56.3479,56.2832,56.3075,17700.0
2013-04-18 13:00:00,69.61,69.65,69.58,69.61,12300.0,56.3075,56.3399,56.2832,56.3075,12300.0
2013-04-18 13:10:00,69.6,69.63,69.52,69.52,105000.0,56.2994,56.3237,56.2347,56.2347,105000.0
2013-04-18 13:20:00,69.53,69.6,69.53,69.6,11000.0,56.2428,56.2994,56.2428,56.2994,11000.0
2013-04-18 13:30:00,69.6,69.61,69.5,69.59,17900.0,56.2994,56.3075,56.2185,56.2913,17900.0
2013-04-18 13:40:00,69.6,69.61,69.5,69.52,11100.0,56.2994,56.3075,56.2185,56.2347,11100.0
2013-04-18 13:50:00,69.53,69.53,69.48,69.52,15500.0,56.2428,56.2428,56.2023,56.2347,15500.0
2013-04-18 14:00:00,69.52,69.52,69.42,69.44,29700.0,56.2347,56.2347,56.1538,56.17,29700.0
2013-04-18 14:10:00,69.43,69.44,69.3,69.34,38200.0,56.1619,56.17,56.0567,56.0891,38200.0
2013-04-18 14:20:00,69.34,69.44,69.3,69.4,33700.0,56.0891,56.17,56.0567,56.1376,33700.0
2013-04-18 14:30:00,69.39,69.49,69.35,69.37,44800.0,56.1295,56.2104,56.0972,56.1134,44800.0
2013-04-18 14:40:00,69.36,69.45,69.33,69.39,26200.0,56.1053,56.1781,56.081,56.1295,26200.0
2013-04-18 14:50:00,69.39,69.39,69.23,69.31,40300.0,56.1295,56.1295,56.0001,56.0648,40300.0
2013-04-18 15:00:00,69.32,69.41,69.28,69.36,44600.0,56.0729,56.1457,56.0406,56.1053,44600.0
2013-04-18 15:10:00,69.37,69.58,69.31,69.58,66000.0,56.1134,56.2832,56.0648,56.2832,66000.0
2013-04-18 15:20:00,69.58,69.67,69.44,69.67,57500.0,56.2832,56.356,56.17,56.356,57500.0
2013-04-18 15:30:00,69.68,69.76,69.62,69.72,59700.0,56.3641,56.4288,56.3156,56.3965,59700.0
2013-04-18 15:40:00,69.71,69.91,69.68,69.89,95100.0,56.3884,56.5502,56.3641,56.534,95100.0
2013-04-18 15:50:00,69.9,69.91,69.78,69.86,205900.0,56.5421,56.5502,56.445,56.5097,205900.0
2013-04-19 09:30:00,69.94,70.57,69.92,70.52,182200.0,56.5744,57.084,56.5583,57.0436,182200.0
2013-04-19 09:40:00,70.52,70.52,70.15,70.15,15900.0,57.0436,57.0436,56.7443,56.7443,15900.0
2013-04-19 09:50:00,70.15,70.26,70.05,70.13,22800.0,56.7443,56.8333,56.6634,56.7281,22800.0
2013-04-19 10:00:00,70.14,70.36,70.07,70.36,33600.0,56.7362,56.9142,56.6796,56.9142,33600.0
2013-04-19 10:10:00,70.38,70.4,70.28,70.35,24700.0,56.9304,56.9465,56.8495,56.9061,24700.0
2013-04-19 10:20:00,70.36,70.63,70.34,70.56,88200.0,56.9142,57.1326,56.898,57.076,88200.0
2013-04-19 10:30:00,70.56,70.58,70.51,70.53,24300.0,57.076,57.0921,57.0355,57.0517,24300.0
2013-04-19 10:40:00,70.52,70.57,70.5,70.56,44500.0,57.0436,57.084,57.0274,57.076,44500.0
2013-04-19 10:50:00,70.52,70.62,70.49,70.59,48300.0,57.0436,57.1245,57.0193,57.1002,48300.0
2013-04-19 11:00:00,70.6,70.69,70.56,70.66,36800.0,57.1083,57.1811,57.076,57.1568,36800.0
2013-04-19 11:10:00,70.63,70.73,70.62,70.7,49900.0,57.1326,57.2135,57.1245,57.1892,49900.0
2013-04-19 11:20:00,70.7,70.73,70.55,70.62,40700.0,57.1892,57.2135,57.0679,57.1245,40700.0
2013-04-19 11:30:00,70.61,70.75,70.61,70.72,37300.0,57.1164,57.2296,57.1164,57.2054,37300.0
2013-04-19 11:40:00,70.7,70.72,70.62,70.63,24600.0,57.1892,57.2054,57.1245,57.1326,24600.0
2013-04-19 11:50:00,70.65,70.65,70.54,70.58,24700.0,57.1488,57.1488,57.0598,57.0921,24700.0
2013-04-19 12:00:00,70.57,70.61,70.52,70.58,31000.0,57.084,57.1164,57.0436,57.0921,31000.0
2013-04-19 12:10:00,70.58,70.6,70.55,70.57,12700.0,57.0921,57.1083,57.0679,57.084,12700.0
2013-04-19 12:20:00,70.56,70.56,70.49,70.51,16300.0,57.076,57.076,57.0193,57.0355,16300.0
2013-04-19 12:30:00,70.51,70.61,70.49,70.61,26500.0,57.0355,57.1164,57.0193,57.1164,26500.0
2013-04-19 12:40:00,70.61,70.68,70.61,70.65,17100.0,57.1164,57.173,57.1164,57.1488,17100.0
2013-04-19 12:50:00,70.65,70.72,70.65,70.68,27500.0,57.1488,57.2054,57.1488,57.173,27500.0
2013-04-19 13:00:00,70.67,70.73,70.66,70.72,19600.0,57.1649,57.2135,57.1568,57.2054,19600.0
2013-04-19 13:10:00,70.72,70.85,70.7,70.79,42400.0,57.2054,57.3105,57.1892,57.262,42400.0
2013-04-19 13:20:00,70.81,70.92,70.8,70.92,20400.0,57.2782,57.3672,57.2701,57.3672,20400.0
2013-04-19 13:30:00,70.92,70.94,70.82,70.83,13900.0,57.3672,57.3833,57.2863,57.2944,13900.0
2013-04-19 13:40:00,70.82,70.97,70.82,70.97,18300.0,57.2863,57.4076,57.2863,57.4076,18300.0
2013-04-19 13:50:00,70.97,71.04,70.96,70.99,14300.0,57.4076,57.4642,57.3995,57.4238,14300.0
2013-04-19 14:00:00,70.99,71.0,70.93,71.0,40900.0,57.4238,57.4319,57.3753,57.4319,40900.0
2013-04-19 14:10:00,71.0,71.01,70.95,70.95,30400.0,57.4319,57.44,57.3914,57.3914,30400.0
2013-04-19 14:20:00,70.95,70.99,70.93,70.95,26400.0,57.3914,57.4238,57.3753,57.3914,26400.0
2013-04-19 14:30:00,70.94,70.97,70.93,70.95,13900.0,57.3833,57.4076,57.3753,57.3914,13900.0
2013-04-19 14:40:00,70.95,70.96,70.86,70.88,18600.0,57.3914,57.3995,57.3186,57.3348,18600.0
2013-04-19 14:50:00,70.89,70.89,70.85,70.87,20500.0,57.3429,57.3429,57.3105,57.3267,20500.0
2013-04-19 15:00:00,70.87,70.87,70.78,70.79,24000.0,57.3267,57.3267,57.2539,57.262,24000.0
2013-04-19 15:10:00,70.8,70.8,70.73,70.75,19000.0,57.2701,57.2701,57.2135,57.2296,19000.0
2013-04-19 15:20:00,70.74,70.78,70.69,70.73,43400.0,57.2216,57.2539,57.1811,57.2135,43400.0
2013-04-19 15:30:00,70.73,70.77,70.68,70.73,43600.0,57.2135,57.2458,57.173,57.2135,43600.0
2013-04-19 15:40:00,70.74,70.81,70.7,70.79,86900.0,57.2216,57.2782,57.1892,57.262,86900.0
2013-04-19 15:50:00,70.79,70.97,70.71,70.97,290400.0,57.262,57.4076,57.1973,57.4076,290400.0
2013-04-22 09:30:00,70.98,71.09,70.81,70.91,25200.0,57.4157,57.5047,57.2782,57.3591,25200.0
2013-04-22 09:40:00,70.88,70.96,70.69,70.7,20300.0,57.3348,57.3995,57.1811,57.1892,20300.0
2013-04-22 09:50:00,70.67,70.7,70.56,70.59,15500.0,57.1649,57.1892,57.076,57.1002,15500.0
2013-04-22 10:00:00,70.59,70.65,70.3,70.54,62500.0,57.1002,57.1488,56.8656,57.0598,62500.0
2013-04-22 10:10:00,70.51,70.52,70.42,70.46,15900.0,57.0355,57.0436,56.9627,56.9951,15900.0
2013-04-22 10:20:00,70.47,70.5,70.37,70.47,18500.0,57.0032,57.0274,56.9223,57.0032,18500.0
2013-04-22 10:30:00,70.46,70.49,70.37,70.48,15600.0,56.9951,57.0193,56.9223,57.0112,15600.0
2013-04-22 10:40:00,70.46,70.51,70.44,70.48,16200.0,56.9951,57.0355,56.9789,57.0112,16200.0
2013-04-22 10:50:00,70.5,70.52,70.44,70.49,27000.0,57.0274,57.0436,56.9789,57.0193,27000.0
2013-04-22 11:00:00,70.52,70.64,70.52,70.6,35900.0,57.0436,57.1407,57.0436,57.1083,35900.0
2013-04-22 11:10:00,70.6,70.65,70.58,70.64,15900.0,57.1083,57.1488,57.0921,57.1407,15900.0
2013-04-22 11:20:00,70.63,70.68,70.58,70.68,11000.0,57.1326,57.173,57.0921,57.173,11000.0
2013-04-22 11:30:00,70.67,70.78,70.66,70.71,53200.0,57.1649,57.2539,57.1568,57.1973,53200.0
2013-04-22 11:40:00,70.72,70.89,70.69,70.87,29500.0,57.2054,57.3429,57.1811,57.3267,29500.0
2013-04-22 11:50:00,70.88,71.02,70.88,71.0,15100.0,57.3348,57.4481,57.3348,57.4319,15100.0
2013-04-22 12:00:00,71.01,71.03,70.94,70.99,23900.0,57.44,57.4561,57.3833,57.4238,23900.0
2013-04-22 12:10:00,71.0,71.01,70.85,70.87,12000.0,57.4319,57.44,57.3105,57.3267,12000.0
2013-04-22 12:20:00,70.86,70.89,70.83,70.89,9600.0,57.3186,57.3429,57.2944,57.3429,9600.0
2013-04-22 12:30:00,70.88,70.91,70.82,70.9,8700.0,57.3348,57.3591,57.2863,57.351,8700.0
2013-04-22 12:40:00,70.93,70.95,70.88,70.9,8300.0,57.3753,57.3914,57.3348,57.351,8300.0
2013-04-22 12:50:00,70.88,70.89,70.8,70.87,11700.0,57.3348,57.3429,57.2701,57.3267,11700.0
2013-04-22 13:00:00,70.88,70.89,70.78,70.78,21300.0,57.3348,57.3429,57.2539,57.2539,21300.0
2013-04-22 13:10:00,70.77,70.79,70.63,70.64,18800.0,57.2458,57.262,57.1326,57.1407,18800.0
2013-04-22 13:20:00,70.66,70.76,70.66,70.75,12800.0,57.1568,57.2377,57.1568,57.2296,12800.0
2013-04-22 13:30:00,70.75,70.79,70.72,70.76,7500.0,57.2296,57.262,57.2054,57.2377,7500.0
2013-04-22 13:40:00,70.77,70.8,70.74,70.75,15600.0,57.2458,57.2701,57.2216,57.2296,15600.0
2013-04-22 13:50:00,70.74,70.76,70.69,70.72,7600.0,57.2216,57.2377,57.1811,57.2054,7600.0
2013-04-22 14:00:00,70.73,70.76,70.72,70.73,46100.0,57.2135,57.2377,57.2054,57.2135,46100.0
2013-04-22 14:10:00,70.73,70.9,70.73,70.87,26200.0,57.2135,57.351,57.2135,57.3267,26200.0
2013-04-22 14:20:00,70.87,71.05,70.87,71.0,24000.0,57.3267,57.4723,57.3267,57.4319,24000.0
2013-04-22 14:30:00,71.0,71.08,70.98,71.08,19100.0,57.4319,57.4966,57.4157,57.4966,19100.0
2013-04-22 14:40:00,71.09,71.13,70.95,70.96,16700.0,57.5047,57.537,57.3914,57.3995,16700.0
2013-04-22 14:50:00,70.97,70.99,70.84,70.86,19000.0,57.4076,57.4238,57.3024,57.3186,19000.0
2013-04-22 15:00:00,70.86,70.88,70.84,70.86,23100.0,57.3186,57.3348,57.3024,57.3186,23100.0
2013-04-22 15:10:00,70.84,70.89,70.83,70.87,17200.0,57.3024,57.3429,57.2944,57.3267,17200.0
2013-04-22 15:20:00,70.85,70.92,70.81,70.81,20300.0,57.3105,57.3672,57.2782,57.2782,20300.0
2013-04-22 15:30:00,70.81,70.85,70.76,70.85,44000.0,57.2782,57.3105,57.2377,57.3105,44000.0
2013-04-22 15:40:00,70.85,70.85,70.73,70.78,37700.0,57.3105,57.3105,57.2135,57.2539,37700.0
2013-04-22 15:50:00,70.77,70.78,70.7,70.77,68000.0,57.2458,57.2539,57.1892,57.2458,68000.0
2013-04-23 09:30:00,71.17,71.59,71.01,71.4,37900.0,57.5694,57.9091,57.44,57.7554,37900.0
2013-04-23 09:40:00,71.44,71.54,71.31,71.44,39500.0,57.7878,57.8687,57.6826,57.7878,39500.0
2013-04-23 09:50:00,71.44,71.48,71.29,71.31,22900.0,57.7878,57.8201,57.6665,57.6826,22900.0
2013-04-23 10:00:00,71.31,71.49,71.31,71.38,20800.0,57.6826,57.8282,57.6826,57.7393,20800.0
2013-04-23 10:10:00,71.36,71.65,71.36,71.65,32200.0,57.7231,57.9577,57.7231,57.9577,32200.0
2013-04-23 10:20:00,71.66,71.8,71.56,71.6,37100.0,57.9657,58.079,57.8849,57.9172,37100.0
2013-04-23 10:30:00,71.6,71.62,71.41,71.51,22700.0,57.9172,57.9334,57.7635,57.8444,22700.0
2013-04-23 10:40:00,71.5,71.56,71.44,71.51,23700.0,57.8363,57.8849,57.7878,57.8444,23700.0
2013-04-23 10:50:00,71.51,71.51,71.41,71.45,13500.0,57.8444,57.8444,57.7635,57.7959,13500.0
2013-04-23 11:00:00,71.46,71.47,71.35,71.38,11900.0,57.804,57.8121,57.715,57.7393,11900.0
2013-04-23 11:10:00,71.36,71.37,71.28,71.3,17500.0,57.7231,57.7312,57.6584,57.6745,17500.0
2013-04-23 11:20:00,71.29,71.3,71.22,71.23,25100.0,57.6665,57.6745,57.6098,57.6179,25100.0
2013-04-23 11:30:00,71.22,71.25,71.17,71.22,21000.0,57.6098,57.6341,57.5694,57.6098,21000.0
2013-04-23 11:40:00,71.23,71.36,71.22,71.33,16600.0,57.6179,57.7231,57.6098,57.6988,16600.0
2013-04-23 11:50:00,71.33,71.36,71.3,71.31,7600.0,57.6988,57.7231,57.6745,57.6826,7600.0
2013-04-23 12:00:00,71.32,71.32,71.22,71.23,8100.0,57.6907,57.6907,57.6098,57.6179,8100.0
2013-04-23 12:10:00,71.22,71.25,71.14,71.18,14800.0,57.6098,57.6341,57.5451,57.5775,14800.0
2013-04-23 12:20:00,71.19,71.27,71.18,71.23,8100.0,57.5856,57.6503,57.5775,57.6179,8100.0
2013-04-23 12:30:00,71.23,71.26,71.22,71.23,9100.0,57.6179,57.6422,57.6098,57.6179,9100.0
2013-04-23 12:40:00,71.23,71.26,71.13,71.13,9900.0,57.6179,57.6422,57.537,57.537,9900.0
2013-04-23 12:50:00,71.11,71.26,71.09,71.26,14400.0,57.5209,57.6422,57.5047,57.6422,14400.0
2013-04-23 13:00:00,71.27,71.27,70.84,70.84,37800.0,57.6503,57.6503,57.3024,57.3024,37800.0
2013-04-23 13:10:00,70.8,71.45,70.66,71.38,44100.0,57.2701,57.7959,57.1568,57.7393,44100.0
2013-04-23 13:20:00,71.39,71.44,71.29,71.32,9800.0,57.7473,57.7878,57.6665,57.6907,9800.0
2013-04-23 13:30:00,71.32,71.39,71.27,71.28,6900.0,57.6907,57.7473,57.6503,57.6584,6900.0
2013-04-23 13:40:00,71.28,71.34,71.22,71.34,18800.0,57.6584,57.7069,57.6098,57.7069,18800.0
2013-04-23 13:50:00,71.33,71.33,71.27,71.28,17700.0,57.6988,57.6988,57.6503,57.6584,17700.0
2013-04-23 14:00:00,71.29,71.35,71.25,71.31,8600.0,57.6665,57.715,57.6341,57.6826,8600.0
2013-04-23 14:10:00,71.3,71.31,71.18,71.2,14000.0,57.6745,57.6826,57.5775,57.5937,14000.0
2013-04-23 14:20:00,71.2,71.2,71.11,71.11,10000.0,57.5937,57.5937,57.5209,57.5209,10000.0
2013-04-23 14:30:00,71.09,71.22,71.04,71.22,16900.0,57.5047,57.6098,57.4642,57.6098,16900.0
2013-04-23 14:40:00,71.2,71.29,71.16,71.28,27200.0,57.5937,57.6665,57.5613,57.6584,27200.0
2013-04-23 14:50:00,71.27,71.38,71.25,71.38,34700.0,57.6503,57.7393,57.6341,57.7393,34700.0
2013-04-23 15:00:00,71.36,71.43,71.33,71.42,19400.0,57.7231,57.7797,57.6988,57.7716,19400.0
2013-04-23 15:10:00,71.43,71.46,71.38,71.41,21400.0,57.7797,57.804,57.7393,57.7635,21400.0
2013-04-23 15:20:00,71.4,71.45,71.37,71.37,34200.0,57.7554,57.7959,57.7312,57.7312,34200.0
2013-04-23 15:30:00,71.36,71.42,71.3,71.33,40100.0,57.7231,57.7716,57.6745,57.6988,40100.0
2013-04-23 15:40:00,71.33,71.39,71.21,71.37,65400.0,57.6988,57.7473,57.6017,57.7312,65400.0
2013-04-23 15:50:00,71.37,71.53,71.34,71.5,85600.0,57.7312,57.8606,57.7069,57.8363,85600.0
2013-04-24 09:30:00,71.83,72.4,71.08,72.33,70100.0,58.1033,58.5643,57.4966,58.5077,70100.0
2013-04-24 09:40:00,72.29,72.89,72.11,72.73,64100.0,58.4754,58.9607,58.3298,58.8313,64100.0
2013-04-24 09:50:00,72.78,72.83,72.54,72.7,42900.0,58.8717,58.9122,58.6776,58.807,42900.0
2013-04-24 10:00:00,72.68,72.92,72.31,72.39,53800.0,58.7908,58.985,58.4915,58.5562,53800.0
2013-04-24 10:10:00,72.34,72.48,72.2,72.45,80100.0,58.5158,58.629,58.4026,58.6048,80100.0
2013-04-24 10:20:00,72.46,72.5,72.28,72.31,39200.0,58.6129,58.6452,58.4673,58.4915,39200.0
2013-04-24 10:30:00,72.31,72.59,72.3,72.46,55700.0,58.4915,58.718,58.4834,58.6129,55700.0
2013-04-24 10:40:00,72.47,72.72,72.45,72.72,42500.0,58.621,58.8232,58.6048,58.8232,42500.0
2013-04-24 10:50:00,72.74,73.0,72.72,72.96,44100.0,58.8394,59.0497,58.8232,59.0173,44100.0
2013-04-24 11:00:00,72.96,72.98,72.21,72.52,52300.0,59.0173,59.0335,58.4106,58.6614,52300.0
2013-04-24 11:10:00,72.52,72.71,72.5,72.71,27300.0,58.6614,58.8151,58.6452,58.8151,27300.0
2013-04-24 11:20:00,72.72,72.84,72.71,72.79,37700.0,58.8232,58.9202,58.8151,58.8798,37700.0
2013-04-24 11:30:00,72.79,72.82,72.64,72.65,21900.0,58.8798,58.9041,58.7585,58.7666,21900.0
2013-04-24 11:40:00,72.65,72.68,72.52,72.56,108100.0,58.7666,58.7908,58.6614,58.6938,108100.0
2013-04-24 11:50:00,72.56,72.69,72.56,72.63,25900.0,58.6938,58.7989,58.6938,58.7504,25900.0
2013-04-24 12:00:00,72.64,72.86,72.58,72.84,44800.0,58.7585,58.9364,58.7099,58.9202,44800.0
2013-04-24 12:10:00,72.84,72.87,72.76,72.83,25500.0,58.9202,58.9445,58.8555,58.9122,25500.0
2013-04-24 12:20:00,72.84,72.93,72.78,72.92,31800.0,58.9202,58.993,58.8717,58.985,31800.0
2013-04-24 12:30:00,72.92,72.92,72.84,72.87,31500.0,58.985,58.985,58.9202,58.9445,31500.0
2013-04-24 12:40:00,72.87,72.91,72.81,72.88,18700.0,58.9445,58.9769,58.896,58.9526,18700.0
2013-04-24 12:50:00,72.89,73.0,72.88,73.0,38200.0,58.9607,59.0497,58.9526,59.0497,38200.0
2013-04-24 13:00:00,72.98,73.14,72.96,73.13,72500.0,59.0335,59.1629,59.0173,59.1548,72500.0
2013-04-24 13:10:00,73.14,73.3,73.13,73.3,41800.0,59.1629,59.2923,59.1548,59.2923,41800.0
2013-04-24 13:20:00,73.3,73.37,73.22,73.37,42000.0,59.2923,59.349,59.2276,59.349,42000.0
2013-04-24 13:30:00,73.36,73.54,73.32,73.51,70800.0,59.3409,59.4865,59.3085,59.4622,70800.0
2013-04-24 13:40:00,73.5,73.57,73.43,73.57,42600.0,59.4541,59.5107,59.3975,59.5107,42600.0
2013-04-24 13:50:00,73.57,73.62,73.54,73.55,49700.0,59.5107,59.5512,59.4865,59.4946,49700.0
2013-04-24 14:00:00,73.57,73.67,73.54,73.59,46200.0,59.5107,59.5916,59.4865,59.5269,46200.0
2013-04-24 14:10:00,73.58,73.63,73.33,73.35,60700.0,59.5188,59.5593,59.3166,59.3328,60700.0
2013-04-24 14:20:00,73.35,73.52,73.25,73.47,57500.0,59.3328,59.4703,59.2519,59.4299,57500.0
2013-04-24 14:30:00,73.47,73.47,73.25,73.34,33200.0,59.4299,59.4299,59.2519,59.3247,33200.0
2013-04-24 14:40:00,73.34,73.54,73.26,73.53,42600.0,59.3247,59.4865,59.26,59.4784,42600.0
2013-04-24 14:50:00,73.53,73.72,73.25,73.7,125100.0,59.4784,59.6321,59.2519,59.6159,125100.0
2013-04-24 15:00:00,73.72,73.72,73.3,73.64,207300.0,59.6321,59.6321,59.2923,59.5674,207300.0
2013-04-24 15:10:00,73.65,73.75,73.47,73.68,167500.0,59.5755,59.6563,59.4299,59.5997,167500.0
2013-04-24 15:20:00,73.68,73.86,73.67,73.71,89000.0,59.5997,59.7453,59.5916,59.624,89000.0
2013-04-24 15:30:00,73.71,73.85,73.7,73.81,92500.0,59.624,59.7372,59.6159,59.7049,92500.0
2013-04-24 15:40:00,73.8,73.81,73.75,73.77,132400.0,59.6968,59.7049,59.6563,59.6725,132400.0
2013-04-24 15:50:00,73.77,73.8,73.62,73.76,214400.0,59.6725,59.6968,59.5512,59.6644,214400.0
2013-04-25 09:30:00,73.82,73.82,72.9,72.97,69300.0,59.713,59.713,58.9688,59.0254,69300.0
2013-04-25 09:40:00,72.97,73.44,72.86,73.34,53100.0,59.0254,59.4056,58.9364,59.3247,53100.0
2013-04-25 09:50:00,73.33,73.77,73.33,73.77,38400.0,59.3166,59.6725,59.3166,59.6725,38400.0
2013-04-25 10:00:00,73.76,74.12,73.76,74.01,61700.0,59.6644,59.9556,59.6644,59.8667,61700.0
2013-04-25 10:10:00,73.98,74.13,73.96,74.0,51200.0,59.8424,59.9637,59.8262,59.8586,51200.0
2013-04-25 10:20:00,74.01,74.36,74.01,74.28,112400.0,59.8667,60.1498,59.8667,60.0851,112400.0
2013-04-25 10:30:00,74.27,74.28,74.1,74.17,71700.0,60.077,60.0851,59.9395,59.9961,71700.0
2013-04-25 10:40:00,74.16,74.25,74.12,74.23,35600.0,59.988,60.0608,59.9556,60.0446,35600.0
2013-04-25 10:50:00,74.22,74.39,74.22,74.38,28700.0,60.0365,60.174,60.0365,60.166,28700.0
2013-04-25 11:00:00,74.39,74.53,74.38,74.42,28800.0,60.174,60.2873,60.166,60.1983,28800.0
2013-04-25 11:10:00,74.45,74.57,74.43,74.56,29700.0,60.2226,60.3196,60.2064,60.3116,29700.0
2013-04-25 11:20:00,74.55,74.59,74.49,74.58,34700.0,60.3035,60.3358,60.2549,60.3277,34700.0
2013-04-25 11:30:00,74.58,74.74,74.55,74.7,65800.0,60.3277,60.4572,60.3035,60.4248,65800.0
2013-04-25 11:40:00,74.7,74.74,74.6,74.64,33700.0,60.4248,60.4572,60.3439,60.3763,33700.0
2013-04-25 11:50:00,74.64,74.66,74.6,74.66,25000.0,60.3763,60.3924,60.3439,60.3924,25000.0
2013-04-25 12:00:00,74.66,74.75,74.65,74.73,19400.0,60.3924,60.4652,60.3844,60.4491,19400.0
2013-04-25 12:10:00,74.74,74.84,74.74,74.83,31700.0,60.4572,60.538,60.4572,60.53,31700.0
2013-04-25 12:20:00,74.83,74.89,74.72,74.72,25800.0,60.53,60.5785,60.441,60.441,25800.0
2013-04-25 12:30:00,74.73,74.75,74.69,74.73,25000.0,60.4491,60.4652,60.4167,60.4491,25000.0
2013-04-25 12:40:00,74.72,74.77,74.7,74.74,20200.0,60.441,60.4814,60.4248,60.4572,20200.0
2013-04-25 12:50:00,74.74,74.75,74.7,74.71,24500.0,60.4572,60.4652,60.4248,60.4329,24500.0
2013-04-25 13:00:00,74.71,74.79,74.69,74.78,38700.0,60.4329,60.4976,60.4167,60.4895,38700.0
2013-04-25 13:10:00,74.79,74.9,74.78,74.86,39400.0,60.4976,60.5866,60.4895,60.5542,39400.0
2013-04-25 13:20:00,74.84,74.9,74.76,74.76,74300.0,60.538,60.5866,60.4733,60.4733,74300.0
2013-04-25 13:30:00,74.77,74.85,74.71,74.79,69800.0,60.4814,60.5461,60.4329,60.4976,69800.0
2013-04-25 13:40:00,74.79,74.81,74.74,74.76,31400.0,60.4976,60.5138,60.4572,60.4733,31400.0
2013-04-25 13:50:00,74.76,74.81,74.73,74.79,33900.0,60.4733,60.5138,60.4491,60.4976,33900.0
2013-04-25 14:00:00,74.79,74.81,74.75,74.8,24200.0,60.4976,60.5138,60.4652,60.5057,24200.0
2013-04-25 14:10:00,74.8,74.84,74.76,74.82,25600.0,60.5057,60.538,60.4733,60.5219,25600.0
2013-04-25 14:20:00,74.82,74.94,74.82,74.9,41300.0,60.5219,60.6189,60.5219,60.5866,41300.0
2013-04-25 14:30:00,74.9,74.97,74.9,74.95,32100.0,60.5866,60.6432,60.5866,60.627,32100.0
2013-04-25 14:40:00,74.94,74.97,74.88,74.93,46300.0,60.6189,60.6432,60.5704,60.6108,46300.0
2013-04-25 14:50:00,74.92,74.93,74.81,74.83,66000.0,60.6028,60.6108,60.5138,60.53,66000.0
2013-04-25 15:00:00,74.83,74.88,74.83,74.84,59300.0,60.53,60.5704,60.53,60.538,59300.0
2013-04-25 15:10:00,74.84,74.86,74.72,74.76,51200.0,60.538,60.5542,60.441,60.4733,51200.0
2013-04-25 15:20:00,74.75,74.78,74.67,74.69,69800.0,60.4652,60.4895,60.4005,60.4167,69800.0
2013-04-25 15:30:00,74.68,74.68,74.61,74.63,59000.0,60.4086,60.4086,60.352,60.3682,59000.0
2013-04-25 15:40:00,74.64,74.66,74.57,74.62,75900.0,60.3763,60.3924,60.3196,60.3601,75900.0
2013-04-25 15:50:00,74.61,74.61,74.47,74.5,176600.0,60.352,60.352,60.2388,60.263,176600.0
2013-04-26 09:30:00,74.56,74.76,74.2,74.35,35600.0,60.3116,60.4733,60.0204,60.1417,35600.0
2013-04-26 09:40:00,74.36,74.68,74.34,74.47,15200.0,60.1498,60.4086,60.1336,60.2388,15200.0
2013-04-26 09:50:00,74.49,74.52,74.35,74.45,33100.0,60.2549,60.2792,60.1417,60.2226,33100.0
2013-04-26 10:00:00,74.47,74.6,74.44,74.47,31800.0,60.2388,60.3439,60.2145,60.2388,31800.0
2013-04-26 10:10:00,74.48,74.54,74.37,74.54,21500.0,60.2468,60.2954,60.1579,60.2954,21500.0
2013-04-26 10:20:00,74.53,74.68,74.5,74.63,25200.0,60.2873,60.4086,60.263,60.3682,25200.0
2013-04-26 10:30:00,74.62,74.62,74.51,74.56,29400.0,60.3601,60.3601,60.2711,60.3116,29400.0
2013-04-26 10:40:00,74.56,74.6,74.42,74.45,13100.0,60.3116,60.3439,60.1983,60.2226,13100.0
2013-04-26 10:50:00,74.43,74.45,74.33,74.39,21500.0,60.2064,60.2226,60.1255,60.174,21500.0
2013-04-26 11:00:00,74.39,74.51,74.38,74.42,17000.0,60.174,60.2711,60.166,60.1983,17000.0
2013-04-26 11:10:00,74.43,74.58,74.43,74.54,15000.0,60.2064,60.3277,60.2064,60.2954,15000.0
2013-04-26 11:20:00,74.53,74.57,74.48,74.48,22400.0,60.2873,60.3196,60.2468,60.2468,22400.0
2013-04-26 11:30:00,74.49,74.49,74.37,74.41,27200.0,60.2549,60.2549,60.1579,60.1902,27200.0
2013-04-26 11:40:00,74.41,74.42,74.21,74.21,15000.0,60.1902,60.1983,60.0284,60.0284,15000.0
2013-04-26 11:50:00,74.23,74.42,74.21,74.4,25200.0,60.0446,60.1983,60.0284,60.1821,25200.0
2013-04-26 12:00:00,74.4,74.44,74.37,74.43,13500.0,60.1821,60.2145,60.1579,60.2064,13500.0
2013-04-26 12:10:00,74.42,74.43,74.37,74.42,33700.0,60.1983,60.2064,60.1579,60.1983,33700.0
2013-04-26 12:20:00,74.41,74.42,74.38,74.41,8900.0,60.1902,60.1983,60.166,60.1902,8900.0
2013-04-26 12:30:00,74.4,74.46,74.39,74.4,18400.0,60.1821,60.2307,60.174,60.1821,18400.0
2013-04-26 12:40:00,74.41,74.44,74.38,74.4,140300.0,60.1902,60.2145,60.166,60.1821,140300.0
2013-04-26 12:50:00,74.4,74.47,74.38,74.46,22500.0,60.1821,60.2388,60.166,60.2307,22500.0
2013-04-26 13:00:00,74.47,74.63,74.47,74.6,19800.0,60.2388,60.3682,60.2388,60.3439,19800.0
2013-04-26 13:10:00,74.6,74.6,74.55,74.55,7800.0,60.3439,60.3439,60.3035,60.3035,7800.0
2013-04-26 13:20:00,74.55,74.69,74.55,74.65,28900.0,60.3035,60.4167,60.3035,60.3844,28900.0
2013-04-26 13:30:00,74.65,74.7,74.63,74.68,29700.0,60.3844,60.4248,60.3682,60.4086,29700.0
2013-04-26 13:40:00,74.68,74.78,74.66,74.73,17000.0,60.4086,60.4895,60.3924,60.4491,17000.0
2013-04-26 13:50:00,74.7,74.71,74.64,74.64,15100.0,60.4248,60.4329,60.3763,60.3763,15100.0
2013-04-26 14:00:00,74.65,74.65,74.57,74.57,19500.0,60.3844,60.3844,60.3196,60.3196,19500.0
2013-04-26 14:10:00,74.56,74.57,74.48,74.48,28300.0,60.3116,60.3196,60.2468,60.2468,28300.0
2013-04-26 14:20:00,74.48,74.48,74.37,74.37,16500.0,60.2468,60.2468,60.1579,60.1579,16500.0
2013-04-26 14:30:00,74.37,74.42,74.37,74.4,20600.0,60.1579,60.1983,60.1579,60.1821,20600.0
2013-04-26 14:40:00,74.4,74.48,74.4,74.47,27100.0,60.1821,60.2468,60.1821,60.2388,27100.0
2013-04-26 14:50:00,74.47,74.47,74.37,74.37,40100.0,60.2388,60.2388,60.1579,60.1579,40100.0
2013-04-26 15:00:00,74.38,74.41,74.37,74.39,43800.0,60.166,60.1902,60.1579,60.174,43800.0
2013-04-26 15:10:00,74.38,74.42,74.32,74.39,42000.0,60.166,60.1983,60.1174,60.174,42000.0
2013-04-26 15:20:00,74.4,74.42,74.37,74.41,36300.0,60.1821,60.1983,60.1579,60.1902,36300.0
2013-04-26 15:30:00,74.41,74.49,74.4,74.49,37800.0,60.1902,60.2549,60.1821,60.2549,37800.0
2013-04-26 15:40:00,74.48,74.51,74.32,74.37,58800.0,60.2468,60.2711,60.1174,60.1579,58800.0
2013-04-26 15:50:00,74.37,74.37,74.19,74.26,115800.0,60.1579,60.1579,60.0123,60.0689,115800.0
2013-04-29 09:30:00,74.48,74.49,74.04,74.3,52100.0,60.2468,60.2549,59.8909,60.1012,52100.0
2013-04-29 09:40:00,74.24,74.48,74.09,74.31,20200.0,60.0527,60.2468,59.9314,60.1093,20200.0
2013-04-29 09:50:00,74.25,74.6,74.25,74.6,22400.0,60.0608,60.3439,60.0608,60.3439,22400.0
2013-04-29 10:00:00,74.58,74.74,74.47,74.58,42600.0,60.3277,60.4572,60.2388,60.3277,42600.0
2013-04-29 10:10:00,74.58,74.65,74.39,74.41,13200.0,60.3277,60.3844,60.174,60.1902,13200.0
2013-04-29 10:20:00,74.41,74.45,74.33,74.43,19100.0,60.1902,60.2226,60.1255,60.2064,19100.0
2013-04-29 10:30:00,74.44,74.52,74.42,74.44,14300.0,60.2145,60.2792,60.1983,60.2145,14300.0
2013-04-29 10:40:00,74.43,74.53,74.38,74.53,13400.0,60.2064,60.2873,60.166,60.2873,13400.0
2013-04-29 10:50:00,74.55,74.58,74.46,74.46,11300.0,60.3035,60.3277,60.2307,60.2307,11300.0
2013-04-29 11:00:00,74.47,74.53,74.44,74.53,31400.0,60.2388,60.2873,60.2145,60.2873,31400.0
2013-04-29 11:10:00,74.53,74.62,74.51,74.52,23300.0,60.2873,60.3601,60.2711,60.2792,23300.0
2013-04-29 11:20:00,74.52,74.72,74.52,74.72,31800.0,60.2792,60.441,60.2792,60.441,31800.0
2013-04-29 11:30:00,74.74,74.76,74.67,74.71,18500.0,60.4572,60.4733,60.4005,60.4329,18500.0
2013-04-29 11:40:00,74.73,74.81,74.72,74.73,15000.0,60.4491,60.5138,60.441,60.4491,15000.0
2013-04-29 11:50:00,74.71,74.83,74.71,74.83,8800.0,60.4329,60.53,60.4329,60.53,8800.0
2013-04-29 12:00:00,74.83,74.94,74.79,74.85,30700.0,60.53,60.6189,60.4976,60.5461,30700.0
2013-04-29 12:10:00,74.87,74.89,74.75,74.75,6300.0,60.5623,60.5785,60.4652,60.4652,6300.0
2013-04-29 12:20:00,74.75,74.78,74.73,74.77,11900.0,60.4652,60.4895,60.4491,60.4814,11900.0
2013-04-29 12:30:00,74.76,74.82,74.73,74.81,10900.0,60.4733,60.5219,60.4491,60.5138,10900.0
2013-04-29 12:40:00,74.81,74.81,74.67,74.67,10500.0,60.5138,60.5138,60.4005,60.4005,10500.0
2013-04-29 12:50:00,74.69,74.74,74.68,74.72,8900.0,60.4167,60.4572,60.4086,60.441,8900.0
2013-04-29 13:00:00,74.73,74.81,74.7,74.81,28200.0,60.4491,60.5138,60.4248,60.5138,28200.0
2013-04-29 13:10:00,74.82,74.85,74.72,74.75,37600.0,60.5219,60.5461,60.441,60.4652,37600.0
2013-04-29 13:20:00,74.75,74.85,74.7,74.76,72900.0,60.4652,60.5461,60.4248,60.4733,72900.0
2013-04-29 13:30:00,74.73,74.85,74.72,74.84,12000.0,60.4491,60.5461,60.441,60.538,12000.0
2013-04-29 13:40:00,74.83,74.85,74.78,74.85,11400.0,60.53,60.5461,60.4895,60.5461,11400.0
2013-04-29 13:50:00,74.85,74.93,74.83,74.9,20500.0,60.5461,60.6108,60.53,60.5866,20500.0
2013-04-29 14:00:00,74.9,74.98,74.89,74.97,40300.0,60.5866,60.6513,60.5785,60.6432,40300.0
2013-04-29 14:10:00,74.96,74.96,74.84,74.86,20500.0,60.6351,60.6351,60.538,60.5542,20500.0
2013-04-29 14:20:00,74.87,74.9,74.82,74.9,10400.0,60.5623,60.5866,60.5219,60.5866,10400.0
2013-04-29 14:30:00,74.9,74.91,74.87,74.91,16800.0,60.5866,60.5947,60.5623,60.5947,16800.0
2013-04-29 14:40:00,74.91,74.95,74.91,74.93,16100.0,60.5947,60.627,60.5947,60.6108,16100.0
2013-04-29 14:50:00,74.94,74.96,74.92,74.94,15500.0,60.6189,60.6351,60.6028,60.6189,15500.0
2013-04-29 15:00:00,74.94,74.95,74.82,74.83,18300.0,60.6189,60.627,60.5219,60.53,18300.0
2013-04-29 15:10:00,74.84,74.91,74.83,74.89,18600.0,60.538,60.5947,60.53,60.5785,18600.0
2013-04-29 15:20:00,74.89,74.9,74.82,74.84,22400.0,60.5785,60.5866,60.5219,60.538,22400.0
2013-04-29 15:30:00,74.84,74.94,74.83,74.9,28800.0,60.538,60.6189,60.53,60.5866,28800.0
2013-04-29 15:40:00,74.9,74.97,74.9,74.91,71800.0,60.5866,60.6432,60.5866,60.5947,71800.0
2013-04-29 15:50:00,74.91,74.97,74.81,74.94,120800.0,60.5947,60.6432,60.5138,60.6189,120800.0
2013-04-30 09:30:00,74.85,75.24,74.84,75.18,83600.0,60.5461,60.8616,60.538,60.8131,83600.0
2013-04-30 09:40:00,75.19,75.35,75.16,75.16,77700.0,60.8212,60.9506,60.7969,60.7969,77700.0
2013-04-30 09:50:00,75.16,75.22,75.07,75.21,35100.0,60.7969,60.8454,60.7241,60.8373,35100.0
2013-04-30 10:00:00,75.23,75.34,75.07,75.13,64000.0,60.8535,60.9425,60.7241,60.7726,64000.0
2013-04-30 10:10:00,75.14,75.4,75.14,75.27,74300.0,60.7807,60.991,60.7807,60.8859,74300.0
2013-04-30 10:20:00,75.27,75.34,75.24,75.25,20500.0,60.8859,60.9425,60.8616,60.8697,20500.0
2013-04-30 10:30:00,75.25,75.34,75.22,75.24,49700.0,60.8697,60.9425,60.8454,60.8616,49700.0
2013-04-30 10:40:00,75.25,75.36,75.24,75.25,35200.0,60.8697,60.9587,60.8616,60.8697,35200.0
2013-04-30 10:50:00,75.25,75.39,75.24,75.38,14300.0,60.8697,60.9829,60.8616,60.9749,14300.0
2013-04-30 11:00:00,75.39,75.45,75.28,75.32,79100.0,60.9829,61.0315,60.894,60.9263,79100.0
2013-04-30 11:10:00,75.33,75.46,75.27,75.33,59800.0,60.9344,61.0396,60.8859,60.9344,59800.0
2013-04-30 11:20:00,75.31,75.35,75.27,75.27,11400.0,60.9182,60.9506,60.8859,60.8859,11400.0
2013-04-30 11:30:00,75.28,75.39,75.25,75.38,25500.0,60.894,60.9829,60.8697,60.9749,25500.0
2013-04-30 11:40:00,75.39,75.57,75.37,75.54,50100.0,60.9829,61.1285,60.9668,61.1043,50100.0
2013-04-30 11:50:00,75.55,75.58,75.49,75.52,14500.0,61.1124,61.1366,61.0638,61.0881,14500.0
2013-04-30 12:00:00,75.52,75.53,75.47,75.51,13100.0,61.0881,61.0962,61.0477,61.08,13100.0
2013-04-30 12:10:00,75.51,75.56,75.42,75.42,15800.0,61.08,61.1205,61.0072,61.0072,15800.0
2013-04-30 12:20:00,75.42,75.46,75.38,75.46,8900.0,61.0072,61.0396,60.9749,61.0396,8900.0
2013-04-30 12:30:00,75.45,75.52,75.44,75.52,38600.0,61.0315,61.0881,61.0234,61.0881,38600.0
2013-04-30 12:40:00,75.51,75.59,75.48,75.59,11600.0,61.08,61.1447,61.0557,61.1447,11600.0
2013-04-30 12:50:00,75.57,75.62,75.57,75.61,11200.0,61.1285,61.169,61.1285,61.1609,11200.0
2013-04-30 13:00:00,75.61,75.62,75.56,75.56,12100.0,61.1609,61.169,61.1205,61.1205,12100.0
2013-04-30 13:10:00,75.55,75.57,75.49,75.51,11600.0,61.1124,61.1285,61.0638,61.08,11600.0
2013-04-30 13:20:00,75.51,75.56,75.51,75.54,13500.0,61.08,61.1205,61.08,61.1043,13500.0
2013-04-30 13:30:00,75.53,75.58,75.51,75.52,12000.0,61.0962,61.1366,61.08,61.0881,12000.0
2013-04-30 13:40:00,75.53,75.68,75.52,75.67,43600.0,61.0962,61.2175,61.0881,61.2094,43600.0
2013-04-30 13:50:00,75.67,75.71,75.63,75.69,26700.0,61.2094,61.2418,61.1771,61.2256,26700.0
2013-04-30 14:00:00,75.69,75.69,75.58,75.6,34400.0,61.2256,61.2256,61.1366,61.1528,34400.0
2013-04-30 14:10:00,75.6,75.62,75.56,75.58,11400.0,61.1528,61.169,61.1205,61.1366,11400.0
2013-04-30 14:20:00,75.57,75.64,75.57,75.59,9800.0,61.1285,61.1852,61.1285,61.1447,9800.0
2013-04-30 14:30:00,75.58,75.6,75.54,75.57,12400.0,61.1366,61.1528,61.1043,61.1285,12400.0
2013-04-30 14:40:00,75.57,75.67,75.57,75.61,17700.0,61.1285,61.2094,61.1285,61.1609,17700.0
2013-04-30 14:50:00,75.61,75.62,75.59,75.61,15300.0,61.1609,61.169,61.1447,61.1609,15300.0
2013-04-30 15:00:00,75.6,75.63,75.59,75.61,24400.0,61.1528,61.1771,61.1447,61.1609,24400.0
2013-04-30 15:10:00,75.61,75.64,75.6,75.6,14300.0,61.1609,61.1852,61.1528,61.1528,14300.0
2013-04-30 15:20:00,75.6,75.66,75.59,75.65,44000.0,61.1528,61.2013,61.1447,61.1933,44000.0
2013-04-30 15:30:00,75.65,75.7,75.63,75.69,44600.0,61.1933,61.2337,61.1771,61.2256,44600.0
2013-04-30 15:40:00,75.7,75.75,75.62,75.74,104700.0,61.2337,61.2741,61.169,61.2661,104700.0
2013-04-30 15:50:00,75.73,75.78,75.66,75.75,144800.0,61.258,61.2984,61.2013,61.2741,144800.0
2013-05-01 09:30:00,75.45,75.77,75.32,75.5,62900.0,61.0315,61.2903,60.9263,61.0719,62900.0
2013-05-01 09:40:00,75.46,75.64,75.44,75.64,32100.0,61.0396,61.1852,61.0234,61.1852,32100.0
2013-05-01 09:50:00,75.63,75.77,75.62,75.75,64400.0,61.1771,61.2903,61.169,61.2741,64400.0
2013-05-01 10:00:00,75.76,75.81,75.6,75.62,54000.0,61.2822,61.3227,61.1528,61.169,54000.0
2013-05-01 10:10:00,75.62,75.76,75.6,75.74,102900.0,61.169,61.2822,61.1528,61.2661,102900.0
2013-05-01 10:20:00,75.73,75.82,75.71,75.73,22100.0,61.258,61.3308,61.2418,61.258,22100.0
2013-05-01 10:30:00,75.71,75.91,75.68,75.88,40700.0,61.2418,61.4036,61.2175,61.3793,40700.0
2013-05-01 10:40:00,75.87,75.87,75.78,75.85,19500.0,61.3712,61.3712,61.2984,61.355,19500.0
2013-05-01 10:50:00,75.85,75.98,75.83,75.98,19900.0,61.355,61.4602,61.3389,61.4602,19900.0
2013-05-01 11:00:00,75.97,76.15,75.93,76.1,53400.0,61.4521,61.5977,61.4197,61.5573,53400.0
2013-05-01 11:10:00,76.08,76.08,76.01,76.03,12500.0,61.5411,61.5411,61.4845,61.5006,12500.0
2013-05-01 11:20:00,76.03,76.13,76.03,76.09,17600.0,61.5006,61.5815,61.5006,61.5492,17600.0
2013-05-01 11:30:00,76.07,76.2,76.06,76.17,32300.0,61.533,61.6382,61.5249,61.6139,32300.0
2013-05-01 11:40:00,76.17,76.22,76.1,76.15,59100.0,61.6139,61.6543,61.5573,61.5977,59100.0
2013-05-01 11:50:00,76.15,76.25,76.15,76.21,62200.0,61.5977,61.6786,61.5977,61.6462,62200.0
2013-05-01 12:00:00,76.2,76.32,76.17,76.24,45300.0,61.6382,61.7352,61.6139,61.6705,45300.0
2013-05-01 12:10:00,76.25,76.25,76.2,76.25,18300.0,61.6786,61.6786,61.6382,61.6786,18300.0
2013-05-01 12:20:00,76.25,76.27,76.24,76.27,16400.0,61.6786,61.6948,61.6705,61.6948,16400.0
2013-05-01 12:30:00,76.27,76.29,76.25,76.26,14300.0,61.6948,61.711,61.6786,61.6867,14300.0
2013-05-01 12:40:00,76.25,76.27,76.24,76.26,15500.0,61.6786,61.6948,61.6705,61.6867,15500.0
2013-05-01 12:50:00,76.25,76.26,76.17,76.2,31100.0,61.6786,61.6867,61.6139,61.6382,31100.0
2013-05-01 13:00:00,76.17,76.25,76.17,76.21,36000.0,61.6139,61.6786,61.6139,61.6462,36000.0
2013-05-01 13:10:00,76.21,76.32,76.21,76.26,21000.0,61.6462,61.7352,61.6462,61.6867,21000.0
2013-05-01 13:20:00,76.27,76.32,76.24,76.3,10900.0,61.6948,61.7352,61.6705,61.719,10900.0
2013-05-01 13:30:00,76.29,76.31,76.21,76.23,27300.0,61.711,61.7271,61.6462,61.6624,27300.0
2013-05-01 13:40:00,76.22,76.23,76.11,76.17,23200.0,61.6543,61.6624,61.5654,61.6139,23200.0
2013-05-01 13:50:00,76.16,76.23,76.12,76.19,24500.0,61.6058,61.6624,61.5734,61.6301,24500.0
2013-05-01 14:00:00,76.2,76.31,76.17,76.28,32000.0,61.6382,61.7271,61.6139,61.7029,32000.0
2013-05-01 14:10:00,76.28,76.32,76.2,76.26,35200.0,61.7029,61.7352,61.6382,61.6867,35200.0
2013-05-01 14:20:00,76.27,76.48,76.27,76.38,41600.0,61.6948,61.8646,61.6948,61.7838,41600.0
2013-05-01 14:30:00,76.38,76.39,76.33,76.36,38200.0,61.7838,61.7918,61.7433,61.7676,38200.0
2013-05-01 14:40:00,76.34,76.4,76.3,76.32,29200.0,61.7514,61.7999,61.719,61.7352,29200.0
2013-05-01 14:50:00,76.33,76.37,76.22,76.29,97800.0,61.7433,61.7757,61.6543,61.711,97800.0
2013-05-01 15:00:00,76.28,76.29,76.13,76.13,52800.0,61.7029,61.711,61.5815,61.5815,52800.0
2013-05-01 15:10:00,76.13,76.13,76.0,76.1,65100.0,61.5815,61.5815,61.4764,61.5573,65100.0
2013-05-01 15:20:00,76.1,76.11,75.86,75.87,68400.0,61.5573,61.5654,61.3631,61.3712,68400.0
2013-05-01 15:30:00,75.88,75.92,75.81,75.81,40700.0,61.3793,61.4117,61.3227,61.3227,40700.0
2013-05-01 15:40:00,75.81,75.83,75.64,75.75,79100.0,61.3227,61.3389,61.1852,61.2741,79100.0
2013-05-01 15:50:00,75.75,75.77,75.66,75.68,137600.0,61.2741,61.2903,61.2013,61.2175,137600.0
2013-05-02 09:30:00,75.65,75.84,75.46,75.79,63300.0,61.1933,61.3469,61.0396,61.3065,63300.0
2013-05-02 09:40:00,75.74,75.9,75.7,75.84,79500.0,61.2661,61.3955,61.2337,61.3469,79500.0
2013-05-02 09:50:00,75.84,75.88,75.76,75.78,46400.0,61.3469,61.3793,61.2822,61.2984,46400.0
2013-05-02 10:00:00,75.77,75.9,75.75,75.9,24900.0,61.2903,61.3955,61.2741,61.3955,24900.0
2013-05-02 10:10:00,75.9,76.09,75.9,76.03,34100.0,61.3955,61.5492,61.3955,61.5006,34100.0
2013-05-02 10:20:00,76.04,76.18,75.98,76.18,27300.0,61.5087,61.622,61.4602,61.622,27300.0
2013-05-02 10:30:00,76.19,76.34,76.13,76.15,29400.0,61.6301,61.7514,61.5815,61.5977,29400.0
2013-05-02 10:40:00,76.17,76.29,76.17,76.26,32500.0,61.6139,61.711,61.6139,61.6867,32500.0
2013-05-02 10:50:00,76.27,76.33,76.22,76.27,25200.0,61.6948,61.7433,61.6543,61.6948,25200.0
2013-05-02 11:00:00,76.26,76.33,76.25,76.31,18000.0,61.6867,61.7433,61.6786,61.7271,18000.0
2013-05-02 11:10:00,76.3,76.47,76.3,76.44,71600.0,61.719,61.8566,61.719,61.8323,71600.0
2013-05-02 11:20:00,76.44,76.55,76.44,76.55,21600.0,61.8323,61.9213,61.8323,61.9213,21600.0
2013-05-02 11:30:00,76.55,76.55,76.46,76.47,46800.0,61.9213,61.9213,61.8485,61.8566,46800.0
2013-05-02 11:40:00,76.46,76.46,76.41,76.41,14600.0,61.8485,61.8485,61.808,61.808,14600.0
2013-05-02 11:50:00,76.39,76.42,76.29,76.31,25800.0,61.7918,61.8161,61.711,61.7271,25800.0
2013-05-02 12:00:00,76.32,76.32,76.11,76.11,19700.0,61.7352,61.7352,61.5654,61.5654,19700.0
2013-05-02 12:10:00,76.12,76.13,76.08,76.08,14700.0,61.5734,61.5815,61.5411,61.5411,14700.0
2013-05-02 12:20:00,76.08,76.08,76.03,76.08,28400.0,61.5411,61.5411,61.5006,61.5411,28400.0
2013-05-02 12:30:00,76.09,76.15,76.06,76.12,31300.0,61.5492,61.5977,61.5249,61.5734,31300.0
2013-05-02 12:40:00,76.12,76.18,76.1,76.18,12400.0,61.5734,61.622,61.5573,61.622,12400.0
2013-05-02 12:50:00,76.17,76.18,76.08,76.1,23900.0,61.6139,61.622,61.5411,61.5573,23900.0
2013-05-02 13:00:00,76.09,76.09,76.0,76.03,29600.0,61.5492,61.5492,61.4764,61.5006,29600.0
2013-05-02 13:10:00,76.03,76.19,76.02,76.19,19000.0,61.5006,61.6301,61.4925,61.6301,19000.0
2013-05-02 13:20:00,76.18,76.3,76.18,76.3,21200.0,61.622,61.719,61.622,61.719,21200.0
2013-05-02 13:30:00,76.3,76.3,76.22,76.26,23000.0,61.719,61.719,61.6543,61.6867,23000.0
2013-05-02 13:40:00,76.27,76.37,76.26,76.37,14900.0,61.6948,61.7757,61.6867,61.7757,14900.0
2013-05-02 13:50:00,76.37,76.41,76.36,76.39,43400.0,61.7757,61.808,61.7676,61.7918,43400.0
2013-05-02 14:00:00,76.38,76.38,76.31,76.31,26900.0,61.7838,61.7838,61.7271,61.7271,26900.0
2013-05-02 14:10:00,76.3,76.35,76.25,76.34,86600.0,61.719,61.7595,61.6786,61.7514,86600.0
2013-05-02 14:20:00,76.35,76.5,76.35,76.49,44800.0,61.7595,61.8808,61.7595,61.8727,44800.0
2013-05-02 14:30:00,76.49,76.54,76.49,76.53,23000.0,61.8727,61.9132,61.8727,61.9051,23000.0
2013-05-02 14:40:00,76.53,76.53,76.49,76.5,21800.0,61.9051,61.9051,61.8727,61.8808,21800.0
2013-05-02 14:50:00,76.5,76.53,76.46,76.47,20900.0,61.8808,61.9051,61.8485,61.8566,20900.0
2013-05-02 15:00:00,76.47,76.48,76.33,76.34,37900.0,61.8566,61.8646,61.7433,61.7514,37900.0
2013-05-02 15:10:00,76.34,76.36,76.31,76.31,51200.0,61.7514,61.7676,61.7271,61.7271,51200.0
2013-05-02 15:20:00,76.31,76.34,76.29,76.34,46800.0,61.7271,61.7514,61.711,61.7514,46800.0
2013-05-02 15:30:00,76.33,76.36,76.26,76.3,60400.0,61.7433,61.7676,61.6867,61.719,60400.0
2013-05-02 15:40:00,76.29,76.36,76.28,76.29,93600.0,61.711,61.7676,61.7029,61.711,93600.0
2013-05-02 15:50:00,76.29,76.32,76.26,76.3,96400.0,61.711,61.7352,61.6867,61.719,96400.0
2013-05-03 09:30:00,76.69,76.86,76.37,76.65,76300.0,62.0345,62.172,61.7757,62.0022,76300.0
2013-05-03 09:40:00,76.65,76.81,76.62,76.67,57900.0,62.0022,62.1316,61.9779,62.0183,57900.0
2013-05-03 09:50:00,76.67,76.79,76.65,76.77,24200.0,62.0183,62.1154,62.0022,62.0992,24200.0
2013-05-03 10:00:00,76.77,76.8,76.66,76.67,29900.0,62.0992,62.1235,62.0102,62.0183,29900.0
2013-05-03 10:10:00,76.68,76.71,76.62,76.68,42300.0,62.0264,62.0507,61.9779,62.0264,42300.0
2013-05-03 10:20:00,76.69,76.89,76.69,76.79,87700.0,62.0345,62.1963,62.0345,62.1154,87700.0
2013-05-03 10:30:00,76.77,76.82,76.69,76.71,56100.0,62.0992,62.1397,62.0345,62.0507,56100.0
2013-05-03 10:40:00,76.73,76.84,76.72,76.74,26000.0,62.0669,62.1558,62.0588,62.075,26000.0
2013-05-03 10:50:00,76.73,76.76,76.67,76.72,22300.0,62.0669,62.0911,62.0183,62.0588,22300.0
2013-05-03 11:00:00,76.72,76.81,76.7,76.81,17700.0,62.0588,62.1316,62.0426,62.1316,17700.0
2013-05-03 11:10:00,76.82,76.93,76.82,76.91,107000.0,62.1397,62.2286,62.1397,62.2125,107000.0
2013-05-03 11:20:00,76.91,76.92,76.84,76.87,43000.0,62.2125,62.2206,62.1558,62.1801,43000.0
2013-05-03 11:30:00,76.86,76.87,76.84,76.84,16600.0,62.172,62.1801,62.1558,62.1558,16600.0
2013-05-03 11:40:00,76.84,76.84,76.8,76.81,12800.0,62.1558,62.1558,62.1235,62.1316,12800.0
2013-05-03 11:50:00,76.82,76.91,76.8,76.9,17100.0,62.1397,62.2125,62.1235,62.2044,17100.0
2013-05-03 12:00:00,76.9,76.93,76.89,76.9,9900.0,62.2044,62.2286,62.1963,62.2044,9900.0
2013-05-03 12:10:00,76.91,77.01,76.91,76.95,48900.0,62.2125,62.2934,62.2125,62.2448,48900.0
2013-05-03 12:20:00,76.95,76.99,76.91,76.99,8300.0,62.2448,62.2772,62.2125,62.2772,8300.0
2013-05-03 12:30:00,76.98,76.98,76.89,76.91,17700.0,62.2691,62.2691,62.1963,62.2125,17700.0
2013-05-03 12:40:00,76.89,76.89,76.85,76.86,10800.0,62.1963,62.1963,62.1639,62.172,10800.0
2013-05-03 12:50:00,76.88,76.92,76.87,76.91,12200.0,62.1882,62.2206,62.1801,62.2125,12200.0
2013-05-03 13:00:00,76.89,76.93,76.85,76.89,18100.0,62.1963,62.2286,62.1639,62.1963,18100.0
2013-05-03 13:10:00,76.9,76.94,76.85,76.88,33200.0,62.2044,62.2367,62.1639,62.1882,33200.0
2013-05-03 13:20:00,76.88,76.92,76.88,76.88,32000.0,62.1882,62.2206,62.1882,62.1882,32000.0
2013-05-03 13:30:00,76.87,76.92,76.82,76.92,18000.0,62.1801,62.2206,62.1397,62.2206,18000.0
2013-05-03 13:40:00,76.92,77.0,76.91,76.92,17100.0,62.2206,62.2853,62.2125,62.2206,17100.0
2013-05-03 13:50:00,76.92,76.94,76.9,76.91,16200.0,62.2206,62.2367,62.2044,62.2125,16200.0
2013-05-03 14:00:00,76.91,76.96,76.89,76.94,20500.0,62.2125,62.2529,62.1963,62.2367,20500.0
2013-05-03 14:10:00,76.95,76.98,76.95,76.97,16600.0,62.2448,62.2691,62.2448,62.261,16600.0
2013-05-03 14:20:00,76.97,76.98,76.93,76.94,17000.0,62.261,62.2691,62.2286,62.2367,17000.0
2013-05-03 14:30:00,76.94,76.95,76.86,76.86,20800.0,62.2367,62.2448,62.172,62.172,20800.0
2013-05-03 14:40:00,76.86,76.89,76.78,76.89,26700.0,62.172,62.1963,62.1073,62.1963,26700.0
2013-05-03 14:50:00,76.89,76.89,76.79,76.79,45300.0,62.1963,62.1963,62.1154,62.1154,45300.0
2013-05-03 15:00:00,76.79,76.8,76.75,76.77,27600.0,62.1154,62.1235,62.083,62.0992,27600.0
2013-05-03 15:10:00,76.78,76.8,76.74,76.79,30400.0,62.1073,62.1235,62.075,62.1154,30400.0
2013-05-03 15:20:00,76.79,76.82,76.73,76.82,38400.0,62.1154,62.1397,62.0669,62.1397,38400.0
2013-05-03 15:30:00,76.83,76.9,76.8,76.9,45500.0,62.1478,62.2044,62.1235,62.2044,45500.0
2013-05-03 15:40:00,76.9,76.94,76.86,76.89,61600.0,62.2044,62.2367,62.172,62.1963,61600.0
2013-05-03 15:50:00,76.88,76.91,76.8,76.8,84200.0,62.1882,62.2125,62.1235,62.1235,84200.0
2013-05-06 09:30:00,77.02,77.15,76.93,76.97,75600.0,62.3014,62.4066,62.2286,62.261,75600.0
2013-05-06 09:40:00,77.0,77.13,76.98,77.1,56600.0,62.2853,62.3904,62.2691,62.3662,56600.0
2013-05-06 09:50:00,77.1,77.26,77.06,77.17,205200.0,62.3662,62.4956,62.3338,62.4228,205200.0
2013-05-06 10:00:00,77.2,77.53,77.19,77.53,143500.0,62.4471,62.714,62.439,62.714,143500.0
2013-05-06 10:10:00,77.53,77.68,77.48,77.67,58400.0,62.714,62.8353,62.6735,62.8272,58400.0
2013-05-06 10:20:00,77.69,77.79,77.54,77.55,55800.0,62.8434,62.9243,62.7221,62.7302,55800.0
2013-05-06 10:30:00,77.55,77.55,77.43,77.44,32100.0,62.7302,62.7302,62.6331,62.6412,32100.0
2013-05-06 10:40:00,77.44,77.44,77.25,77.4,31100.0,62.6412,62.6412,62.4875,62.6088,31100.0
2013-05-06 10:50:00,77.36,77.39,77.19,77.2,81400.0,62.5765,62.6007,62.439,62.4471,81400.0
2013-05-06 11:00:00,77.2,77.35,77.16,77.32,57200.0,62.4471,62.5684,62.4147,62.5441,57200.0
2013-05-06 11:10:00,77.31,77.33,77.21,77.23,74300.0,62.536,62.5522,62.4551,62.4713,74300.0
2013-05-06 11:20:00,77.24,77.3,77.23,77.24,28400.0,62.4794,62.5279,62.4713,62.4794,28400.0
2013-05-06 11:30:00,77.23,77.23,77.16,77.19,25100.0,62.4713,62.4713,62.4147,62.439,25100.0
2013-05-06 11:40:00,77.18,77.23,77.15,77.23,16200.0,62.4309,62.4713,62.4066,62.4713,16200.0
2013-05-06 11:50:00,77.21,77.3,77.21,77.3,31600.0,62.4551,62.5279,62.4551,62.5279,31600.0
2013-05-06 12:00:00,77.3,77.31,77.28,77.29,14500.0,62.5279,62.536,62.5118,62.5199,14500.0
2013-05-06 12:10:00,77.29,77.3,77.25,77.25,6900.0,62.5199,62.5279,62.4875,62.4875,6900.0
2013-05-06 12:20:00,77.25,77.25,77.14,77.16,23100.0,62.4875,62.4875,62.3985,62.4147,23100.0
2013-05-06 12:30:00,77.17,77.19,77.15,77.15,10700.0,62.4228,62.439,62.4066,62.4066,10700.0
2013-05-06 12:40:00,77.17,77.22,77.15,77.22,15900.0,62.4228,62.4632,62.4066,62.4632,15900.0
2013-05-06 12:50:00,77.22,77.27,77.22,77.23,21100.0,62.4632,62.5037,62.4632,62.4713,21100.0
2013-05-06 13:00:00,77.24,77.26,77.17,77.19,12500.0,62.4794,62.4956,62.4228,62.439,12500.0
2013-05-06 13:10:00,77.19,77.25,77.19,77.22,10700.0,62.439,62.4875,62.439,62.4632,10700.0
2013-05-06 13:20:00,77.22,77.29,77.21,77.24,21000.0,62.4632,62.5199,62.4551,62.4794,21000.0
2013-05-06 13:30:00,77.22,77.3,77.2,77.21,17400.0,62.4632,62.5279,62.4471,62.4551,17400.0
2013-05-06 13:40:00,77.22,77.26,77.19,77.25,18800.0,62.4632,62.4956,62.439,62.4875,18800.0
2013-05-06 13:50:00,77.28,77.28,77.15,77.17,31500.0,62.5118,62.5118,62.4066,62.4228,31500.0
2013-05-06 14:00:00,77.17,77.19,77.16,77.19,11300.0,62.4228,62.439,62.4147,62.439,11300.0
2013-05-06 14:10:00,77.19,77.2,77.09,77.11,26300.0,62.439,62.4471,62.3581,62.3743,26300.0
2013-05-06 14:20:00,77.11,77.17,77.11,77.15,16500.0,62.3743,62.4228,62.3743,62.4066,16500.0
2013-05-06 14:30:00,77.17,77.18,77.12,77.15,17100.0,62.4228,62.4309,62.3823,62.4066,17100.0
2013-05-06 14:40:00,77.17,77.18,77.02,77.1,23500.0,62.4228,62.4309,62.3014,62.3662,23500.0
2013-05-06 14:50:00,77.1,77.17,77.1,77.12,38300.0,62.3662,62.4228,62.3662,62.3823,38300.0
2013-05-06 15:00:00,77.12,77.13,77.09,77.13,13100.0,62.3823,62.3904,62.3581,62.3904,13100.0
2013-05-06 15:10:00,77.13,77.14,77.1,77.1,12000.0,62.3904,62.3985,62.3662,62.3662,12000.0
2013-05-06 15:20:00,77.1,77.1,77.01,77.06,29000.0,62.3662,62.3662,62.2934,62.3338,29000.0
2013-05-06 15:30:00,77.08,77.09,76.96,76.99,73700.0,62.35,62.3581,62.2529,62.2772,73700.0
2013-05-06 15:40:00,76.99,77.01,76.96,77.0,65700.0,62.2772,62.2934,62.2529,62.2853,65700.0
2013-05-06 15:50:00,77.0,77.06,76.99,77.05,74400.0,62.2853,62.3338,62.2772,62.3257,74400.0
2013-05-07 09:30:00,77.03,77.16,76.91,76.95,58600.0,62.3095,62.4147,62.2125,62.2448,58600.0
2013-05-07 09:40:00,76.96,77.08,76.91,76.93,27300.0,62.2529,62.35,62.2125,62.2286,27300.0
2013-05-07 09:50:00,76.93,77.1,76.92,77.07,39600.0,62.2286,62.3662,62.2206,62.3419,39600.0
2013-05-07 10:00:00,77.13,77.22,77.02,77.02,27100.0,62.3904,62.4632,62.3014,62.3014,27100.0
2013-05-07 10:10:00,77.02,77.09,77.0,77.02,39800.0,62.3014,62.3581,62.2853,62.3014,39800.0
2013-05-07 10:20:00,77.02,77.16,76.99,77.13,21600.0,62.3014,62.4147,62.2772,62.3904,21600.0
2013-05-07 10:30:00,77.1,77.1,76.97,77.0,58000.0,62.3662,62.3662,62.261,62.2853,58000.0
2013-05-07 10:40:00,77.03,77.05,76.95,77.0,18500.0,62.3095,62.3257,62.2448,62.2853,18500.0
2013-05-07 10:50:00,77.0,77.19,76.97,77.19,56000.0,62.2853,62.439,62.261,62.439,56000.0
2013-05-07 11:00:00,77.2,77.28,77.2,77.26,14500.0,62.4471,62.5118,62.4471,62.4956,14500.0
2013-05-07 11:10:00,77.24,77.31,77.12,77.19,39200.0,62.4794,62.536,62.3823,62.439,39200.0
2013-05-07 11:20:00,77.18,77.27,77.18,77.21,28800.0,62.4309,62.5037,62.4309,62.4551,28800.0
2013-05-07 11:30:00,77.21,77.21,77.07,77.07,28100.0,62.4551,62.4551,62.3419,62.3419,28100.0
2013-05-07 11:40:00,77.07,77.11,77.05,77.09,14400.0,62.3419,62.3743,62.3257,62.3581,14400.0
2013-05-07 11:50:00,77.1,77.11,77.02,77.03,24100.0,62.3662,62.3743,62.3014,62.3095,24100.0
2013-05-07 12:00:00,77.03,77.15,77.03,77.12,31500.0,62.3095,62.4066,62.3095,62.3823,31500.0
2013-05-07 12:10:00,77.12,77.19,77.08,77.17,30300.0,62.3823,62.439,62.35,62.4228,30300.0
2013-05-07 12:20:00,77.16,77.16,77.09,77.09,17400.0,62.4147,62.4147,62.3581,62.3581,17400.0
2013-05-07 12:30:00,77.1,77.22,77.09,77.21,20100.0,62.3662,62.4632,62.3581,62.4551,20100.0
2013-05-07 12:40:00,77.2,77.2,77.08,77.11,31800.0,62.4471,62.4471,62.35,62.3743,31800.0
2013-05-07 12:50:00,77.11,77.11,77.03,77.04,29800.0,62.3743,62.3743,62.3095,62.3176,29800.0
2013-05-07 13:00:00,77.05,77.09,77.03,77.09,48500.0,62.3257,62.3581,62.3095,62.3581,48500.0
2013-05-07 13:10:00,77.09,77.09,77.04,77.07,27900.0,62.3581,62.3581,62.3176,62.3419,27900.0
2013-05-07 13:20:00,77.08,77.1,77.0,77.08,17600.0,62.35,62.3662,62.2853,62.35,17600.0
2013-05-07 13:30:00,77.08,77.15,77.05,77.15,22300.0,62.35,62.4066,62.3257,62.4066,22300.0
2013-05-07 13:40:00,77.15,77.18,77.12,77.18,22900.0,62.4066,62.4309,62.3823,62.4309,22900.0
2013-05-07 13:50:00,77.18,77.22,77.1,77.1,26100.0,62.4309,62.4632,62.3662,62.3662,26100.0
2013-05-07 14:00:00,77.11,77.11,77.05,77.07,18700.0,62.3743,62.3743,62.3257,62.3419,18700.0
2013-05-07 14:10:00,77.06,77.08,77.05,77.07,20700.0,62.3338,62.35,62.3257,62.3419,20700.0
2013-05-07 14:20:00,77.07,77.19,77.06,77.18,19900.0,62.3419,62.439,62.3338,62.4309,19900.0
2013-05-07 14:30:00,77.18,77.18,77.12,77.15,21400.0,62.4309,62.4309,62.3823,62.4066,21400.0
2013-05-07 14:40:00,77.15,77.19,77.13,77.18,24500.0,62.4066,62.439,62.3904,62.4309,24500.0
2013-05-07 14:50:00,77.18,77.2,77.11,77.12,50000.0,62.4309,62.4471,62.3743,62.3823,50000.0
2013-05-07 15:00:00,77.13,77.13,77.06,77.08,57800.0,62.3904,62.3904,62.3338,62.35,57800.0
2013-05-07 15:10:00,77.08,77.13,77.08,77.11,87700.0,62.35,62.3904,62.35,62.3743,87700.0
2013-05-07 15:20:00,77.1,77.11,77.06,77.08,40400.0,62.3662,62.3743,62.3338,62.35,40400.0
2013-05-07 15:30:00,77.08,77.1,77.06,77.07,81500.0,62.35,62.3662,62.3338,62.3419,81500.0
2013-05-07 15:40:00,77.07,77.22,77.06,77.22,105500.0,62.3419,62.4632,62.3338,62.4632,105500.0
2013-05-07 15:50:00,77.22,77.22,77.19,77.21,100600.0,62.4632,62.4632,62.439,62.4551,100600.0
2013-05-08 09:30:00,77.25,77.48,77.08,77.42,52300.0,62.4875,62.6735,62.35,62.625,52300.0
2013-05-08 09:40:00,77.42,77.43,77.18,77.2,50400.0,62.625,62.6331,62.4309,62.4471,50400.0
2013-05-08 09:50:00,77.2,77.33,77.19,77.28,54700.0,62.4471,62.5522,62.439,62.5118,54700.0
2013-05-08 10:00:00,77.3,77.46,77.24,77.24,53500.0,62.5279,62.6574,62.4794,62.4794,53500.0
2013-05-08 10:10:00,77.25,77.33,77.24,77.26,24700.0,62.4875,62.5522,62.4794,62.4956,24700.0
2013-05-08 10:20:00,77.26,77.36,77.25,77.36,24200.0,62.4956,62.5765,62.4875,62.5765,24200.0
2013-05-08 10:30:00,77.36,77.51,77.35,77.49,31600.0,62.5765,62.6978,62.5684,62.6816,31600.0
2013-05-08 10:40:00,77.49,77.53,77.45,77.48,31000.0,62.6816,62.714,62.6493,62.6735,31000.0
2013-05-08 10:50:00,77.48,77.56,77.48,77.5,18600.0,62.6735,62.7383,62.6735,62.6897,18600.0
2013-05-08 11:00:00,77.49,77.57,77.48,77.53,20400.0,62.6816,62.7463,62.6735,62.714,20400.0
2013-05-08 11:10:00,77.54,77.64,77.54,77.62,22900.0,62.7221,62.803,62.7221,62.7868,22900.0
2013-05-08 11:20:00,77.61,77.63,77.58,77.62,19600.0,62.7787,62.7949,62.7544,62.7868,19600.0
2013-05-08 11:30:00,77.63,77.65,77.59,77.65,18900.0,62.7949,62.8111,62.7625,62.8111,18900.0
2013-05-08 11:40:00,77.64,77.67,77.61,77.64,14700.0,62.803,62.8272,62.7787,62.803,14700.0
2013-05-08 11:50:00,77.64,77.66,77.62,77.64,8200.0,62.803,62.8191,62.7868,62.803,8200.0
2013-05-08 12:00:00,77.65,77.72,77.64,77.7,8600.0,62.8111,62.8677,62.803,62.8515,8600.0
2013-05-08 12:10:00,77.69,77.69,77.64,77.65,7000.0,62.8434,62.8434,62.803,62.8111,7000.0
2013-05-08 12:20:00,77.65,77.71,77.61,77.67,18400.0,62.8111,62.8596,62.7787,62.8272,18400.0
2013-05-08 12:30:00,77.67,77.67,77.61,77.65,9300.0,62.8272,62.8272,62.7787,62.8111,9300.0
2013-05-08 12:40:00,77.65,77.69,77.62,77.68,10600.0,62.8111,62.8434,62.7868,62.8353,10600.0
2013-05-08 12:50:00,77.69,77.7,77.67,77.69,9000.0,62.8434,62.8515,62.8272,62.8434,9000.0
2013-05-08 13:00:00,77.7,77.76,77.7,77.74,15700.0,62.8515,62.9,62.8515,62.8839,15700.0
2013-05-08 13:10:00,77.74,77.79,77.72,77.79,15500.0,62.8839,62.9243,62.8677,62.9243,15500.0
2013-05-08 13:20:00,77.79,77.83,77.77,77.77,24100.0,62.9243,62.9567,62.9081,62.9081,24100.0
2013-05-08 13:30:00,77.77,77.82,77.77,77.81,17100.0,62.9081,62.9486,62.9081,62.9405,17100.0
2013-05-08 13:40:00,77.8,77.8,77.77,77.78,16600.0,62.9324,62.9324,62.9081,62.9162,16600.0
2013-05-08 13:50:00,77.78,77.79,77.76,77.77,20600.0,62.9162,62.9243,62.9,62.9081,20600.0
2013-05-08 14:00:00,77.77,77.79,77.75,77.77,18900.0,62.9081,62.9243,62.8919,62.9081,18900.0
2013-05-08 14:10:00,77.77,77.79,77.75,77.78,19600.0,62.9081,62.9243,62.8919,62.9162,19600.0
2013-05-08 14:20:00,77.78,77.8,77.77,77.79,10700.0,62.9162,62.9324,62.9081,62.9243,10700.0
2013-05-08 14:30:00,77.79,77.8,77.61,77.63,24800.0,62.9243,62.9324,62.7787,62.7949,24800.0
2013-05-08 14:40:00,77.63,77.63,77.59,77.61,26600.0,62.7949,62.7949,62.7625,62.7787,26600.0
2013-05-08 14:50:00,77.61,77.68,77.6,77.67,20400.0,62.7787,62.8353,62.7706,62.8272,20400.0
2013-05-08 15:00:00,77.68,77.68,77.61,77.61,13900.0,62.8353,62.8353,62.7787,62.7787,13900.0
2013-05-08 15:10:00,77.61,77.67,77.61,77.65,23400.0,62.7787,62.8272,62.7787,62.8111,23400.0
2013-05-08 15:20:00,77.67,77.73,77.65,77.72,24300.0,62.8272,62.8758,62.8111,62.8677,24300.0
2013-05-08 15:30:00,77.72,77.82,77.71,77.75,26600.0,62.8677,62.9486,62.8596,62.8919,26600.0
2013-05-08 15:40:00,77.76,77.81,77.76,77.76,42400.0,62.9,62.9405,62.9,62.9,42400.0
2013-05-08 15:50:00,77.76,77.81,77.7,77.81,73000.0,62.9,62.9405,62.8515,62.9405,73000.0
2013-05-09 09:30:00,77.75,77.93,77.74,77.93,28200.0,62.8919,63.0375,62.8839,63.0375,28200.0
2013-05-09 09:40:00,77.94,78.16,77.93,78.02,31500.0,63.0456,63.2236,63.0375,63.1103,31500.0
2013-05-09 09:50:00,77.98,78.16,77.94,78.16,22000.0,63.078,63.2236,63.0456,63.2236,22000.0
2013-05-09 10:00:00,78.15,78.16,77.98,78.02,30900.0,63.2155,63.2236,63.078,63.1103,30900.0
2013-05-09 10:10:00,78.03,78.06,77.94,78.01,26400.0,63.1184,63.1427,63.0456,63.1023,26400.0
2013-05-09 10:20:00,78.01,78.06,77.98,78.01,18800.0,63.1023,63.1427,63.078,63.1023,18800.0
2013-05-09 10:30:00,78.01,78.16,78.01,78.12,45400.0,63.1023,63.2236,63.1023,63.1912,45400.0
2013-05-09 10:40:00,78.1,78.14,78.04,78.12,27100.0,63.1751,63.2074,63.1265,63.1912,27100.0
2013-05-09 10:50:00,78.12,78.12,78.07,78.11,17100.0,63.1912,63.1912,63.1508,63.1831,17100.0
2013-05-09 11:00:00,78.09,78.16,78.09,78.15,8900.0,63.167,63.2236,63.167,63.2155,8900.0
2013-05-09 11:10:00,78.14,78.15,77.97,77.98,30100.0,63.2074,63.2155,63.0699,63.078,30100.0
2013-05-09 11:20:00,77.97,78.01,77.92,78.01,20500.0,63.0699,63.1023,63.0295,63.1023,20500.0
2013-05-09 11:30:00,78.02,78.03,77.93,77.97,37000.0,63.1103,63.1184,63.0375,63.0699,37000.0
2013-05-09 11:40:00,77.98,78.0,77.93,77.93,23700.0,63.078,63.0942,63.0375,63.0375,23700.0
2013-05-09 11:50:00,77.95,77.96,77.92,77.94,8900.0,63.0537,63.0618,63.0295,63.0456,8900.0
2013-05-09 12:00:00,77.94,77.95,77.86,77.88,15100.0,63.0456,63.0537,62.9809,62.9971,15100.0
2013-05-09 12:10:00,77.88,77.89,77.83,77.83,17500.0,62.9971,63.0052,62.9567,62.9567,17500.0
2013-05-09 12:20:00,77.83,77.84,77.75,77.76,18500.0,62.9567,62.9647,62.8919,62.9,18500.0
2013-05-09 12:30:00,77.77,77.79,77.68,77.72,12600.0,62.9081,62.9243,62.8353,62.8677,12600.0
2013-05-09 12:40:00,77.72,77.72,77.67,77.68,12600.0,62.8677,62.8677,62.8272,62.8353,12600.0
2013-05-09 12:50:00,77.68,77.76,77.67,77.76,9400.0,62.8353,62.9,62.8272,62.9,9400.0
2013-05-09 13:00:00,77.77,77.78,77.72,77.72,18700.0,62.9081,62.9162,62.8677,62.8677,18700.0
2013-05-09 13:10:00,77.72,77.72,77.68,77.71,14800.0,62.8677,62.8677,62.8353,62.8596,14800.0
2013-05-09 13:20:00,77.7,77.72,77.69,77.71,27100.0,62.8515,62.8677,62.8434,62.8596,27100.0
2013-05-09 13:30:00,77.71,77.82,77.7,77.81,14100.0,62.8596,62.9486,62.8515,62.9405,14100.0
2013-05-09 13:40:00,77.8,77.83,77.77,77.82,19300.0,62.9324,62.9567,62.9081,62.9486,19300.0
2013-05-09 13:50:00,77.8,77.86,77.78,77.86,18400.0,62.9324,62.9809,62.9162,62.9809,18400.0
2013-05-09 14:00:00,77.86,77.88,77.82,77.87,21200.0,62.9809,62.9971,62.9486,62.989,21200.0
2013-05-09 14:10:00,77.85,77.93,77.84,77.93,14000.0,62.9728,63.0375,62.9647,63.0375,14000.0
2013-05-09 14:20:00,77.94,77.99,77.93,77.96,17600.0,63.0456,63.0861,63.0375,63.0618,17600.0
2013-05-09 14:30:00,77.96,77.97,77.8,77.8,17800.0,63.0618,63.0699,62.9324,62.9324,17800.0
2013-05-09 14:40:00,77.8,77.8,77.66,77.68,27500.0,62.9324,62.9324,62.8191,62.8353,27500.0
2013-05-09 14:50:00,77.68,77.7,77.63,77.63,42100.0,62.8353,62.8515,62.7949,62.7949,42100.0
2013-05-09 15:00:00,77.63,77.69,77.5,77.65,36700.0,62.7949,62.8434,62.6897,62.8111,36700.0
2013-05-09 15:10:00,77.65,77.7,77.6,77.69,38600.0,62.8111,62.8515,62.7706,62.8434,38600.0
2013-05-09 15:20:00,77.68,77.75,77.67,77.72,32900.0,62.8353,62.8919,62.8272,62.8677,32900.0
2013-05-09 15:30:00,77.72,77.77,77.72,77.75,41500.0,62.8677,62.9081,62.8677,62.8919,41500.0
2013-05-09 15:40:00,77.76,77.81,77.75,77.77,95900.0,62.9,62.9405,62.8919,62.9081,95900.0
2013-05-09 15:50:00,77.76,77.76,77.57,77.7,162600.0,62.9,62.9,62.7463,62.8515,162600.0
2013-05-10 09:30:00,77.69,78.07,77.63,77.96,27500.0,62.8434,63.1508,62.7949,63.0618,27500.0
2013-05-10 09:40:00,77.91,77.94,77.57,77.57,23500.0,63.0214,63.0456,62.7463,62.7463,23500.0
2013-05-10 09:50:00,77.58,77.74,77.55,77.73,20300.0,62.7544,62.8839,62.7302,62.8758,20300.0
2013-05-10 10:00:00,77.77,77.78,77.67,77.72,22300.0,62.9081,62.9162,62.8272,62.8677,22300.0
2013-05-10 10:10:00,77.7,77.73,77.65,77.7,18200.0,62.8515,62.8758,62.8111,62.8515,18200.0
2013-05-10 10:20:00,77.68,77.68,77.52,77.53,21700.0,62.8353,62.8353,62.7059,62.714,21700.0
2013-05-10 10:30:00,77.52,77.52,77.41,77.49,21300.0,62.7059,62.7059,62.6169,62.6816,21300.0
2013-05-10 10:40:00,77.51,77.56,77.5,77.51,7600.0,62.6978,62.7383,62.6897,62.6978,7600.0
2013-05-10 10:50:00,77.55,77.59,77.43,77.56,47800.0,62.7302,62.7625,62.6331,62.7383,47800.0
2013-05-10 11:00:00,77.56,77.77,77.55,77.76,17700.0,62.7383,62.9081,62.7302,62.9,17700.0
2013-05-10 11:10:00,77.75,77.77,77.7,77.71,10600.0,62.8919,62.9081,62.8515,62.8596,10600.0
2013-05-10 11:20:00,77.69,77.69,77.58,77.65,12600.0,62.8434,62.8434,62.7544,62.8111,12600.0
2013-05-10 11:30:00,77.66,77.69,77.65,77.69,7000.0,62.8191,62.8434,62.8111,62.8434,7000.0
2013-05-10 11:40:00,77.68,77.68,77.52,77.54,12300.0,62.8353,62.8353,62.7059,62.7221,12300.0
2013-05-10 11:50:00,77.54,77.55,77.31,77.32,16200.0,62.7221,62.7302,62.536,62.5441,16200.0
2013-05-10 12:00:00,77.32,77.35,77.27,77.27,12400.0,62.5441,62.5684,62.5037,62.5037,12400.0
2013-05-10 12:10:00,77.27,77.44,77.27,77.38,10500.0,62.5037,62.6412,62.5037,62.5927,10500.0
2013-05-10 12:20:00,77.38,77.46,77.37,77.46,6900.0,62.5927,62.6574,62.5846,62.6574,6900.0
2013-05-10 12:30:00,77.44,77.54,77.41,77.42,15300.0,62.6412,62.7221,62.6169,62.625,15300.0
2013-05-10 12:40:00,77.43,77.5,77.43,77.48,8800.0,62.6331,62.6897,62.6331,62.6735,8800.0
2013-05-10 12:50:00,77.48,77.48,77.4,77.41,18400.0,62.6735,62.6735,62.6088,62.6169,18400.0
2013-05-10 13:00:00,77.42,77.51,77.41,77.5,9300.0,62.625,62.6978,62.6169,62.6897,9300.0
2013-05-10 13:10:00,77.49,77.5,77.45,77.48,13000.0,62.6816,62.6897,62.6493,62.6735,13000.0
2013-05-10 13:20:00,77.48,77.56,77.47,77.54,11500.0,62.6735,62.7383,62.6655,62.7221,11500.0
2013-05-10 13:30:00,77.54,77.58,77.53,77.56,8200.0,62.7221,62.7544,62.714,62.7383,8200.0
2013-05-10 13:40:00,77.55,77.62,77.54,77.6,20400.0,62.7302,62.7868,62.7221,62.7706,20400.0
2013-05-10 13:50:00,77.6,77.61,77.55,77.56,12300.0,62.7706,62.7787,62.7302,62.7383,12300.0
2013-05-10 14:00:00,77.55,77.66,77.55,77.66,12000.0,62.7302,62.8191,62.7302,62.8191,12000.0
2013-05-10 14:10:00,77.64,77.68,77.63,77.65,19700.0,62.803,62.8353,62.7949,62.8111,19700.0
2013-05-10 14:20:00,77.64,77.7,77.59,77.7,18900.0,62.803,62.8515,62.7625,62.8515,18900.0
2013-05-10 14:30:00,77.69,77.75,77.68,77.73,30600.0,62.8434,62.8919,62.8353,62.8758,30600.0
2013-05-10 14:40:00,77.72,77.76,77.68,77.76,18600.0,62.8677,62.9,62.8353,62.9,18600.0
2013-05-10 14:50:00,77.76,77.76,77.67,77.67,18200.0,62.9,62.9,62.8272,62.8272,18200.0
2013-05-10 15:00:00,77.68,77.71,77.65,77.69,19200.0,62.8353,62.8596,62.8111,62.8434,19200.0
2013-05-10 15:10:00,77.7,77.74,77.7,77.73,19800.0,62.8515,62.8839,62.8515,62.8758,19800.0
2013-05-10 15:20:00,77.73,77.79,77.72,77.73,30800.0,62.8758,62.9243,62.8677,62.8758,30800.0
2013-05-10 15:30:00,77.74,77.77,77.69,77.75,36900.0,62.8839,62.9081,62.8434,62.8919,36900.0
2013-05-10 15:40:00,77.74,77.93,77.74,77.91,42400.0,62.8839,63.0375,62.8839,63.0214,42400.0
2013-05-10 15:50:00,77.9,77.92,77.84,77.9,67600.0,63.0133,63.0295,62.9647,63.0133,67600.0
2013-05-13 09:30:00,77.72,78.05,77.72,78.01,29900.0,62.8677,63.1346,62.8677,63.1023,29900.0
2013-05-13 09:40:00,78.02,78.04,77.97,78.03,28000.0,63.1103,63.1265,63.0699,63.1184,28000.0
2013-05-13 09:50:00,78.01,78.03,77.86,77.88,44100.0,63.1023,63.1184,62.9809,62.9971,44100.0
2013-05-13 10:00:00,77.89,78.06,77.85,78.03,29500.0,63.0052,63.1427,62.9728,63.1184,29500.0
2013-05-13 10:10:00,78.05,78.1,77.85,77.97,21000.0,63.1346,63.1751,62.9728,63.0699,21000.0
2013-05-13 10:20:00,77.98,78.05,77.96,78.05,4500.0,63.078,63.1346,63.0618,63.1346,4500.0
2013-05-13 10:30:00,78.03,78.07,78.02,78.06,4300.0,63.1184,63.1508,63.1103,63.1427,4300.0
2013-05-13 10:40:00,78.07,78.07,78.04,78.06,9700.0,63.1508,63.1508,63.1265,63.1427,9700.0
2013-05-13 10:50:00,78.05,78.05,77.98,77.98,54900.0,63.1346,63.1346,63.078,63.078,54900.0
2013-05-13 11:00:00,77.98,77.98,77.9,77.96,23400.0,63.078,63.078,63.0133,63.0618,23400.0
2013-05-13 11:10:00,77.96,77.98,77.88,77.92,22300.0,63.0618,63.078,62.9971,63.0295,22300.0
2013-05-13 11:20:00,77.92,77.92,77.86,77.89,16000.0,63.0295,63.0295,62.9809,63.0052,16000.0
2013-05-13 11:30:00,77.88,77.9,77.83,77.83,28200.0,62.9971,63.0133,62.9567,62.9567,28200.0
2013-05-13 11:40:00,77.82,77.83,77.69,77.73,26100.0,62.9486,62.9567,62.8434,62.8758,26100.0
2013-05-13 11:50:00,77.72,77.81,77.72,77.81,5500.0,62.8677,62.9405,62.8677,62.9405,5500.0
2013-05-13 12:00:00,77.79,77.83,77.76,77.76,10300.0,62.9243,62.9567,62.9,62.9,10300.0
2013-05-13 12:10:00,77.76,77.78,77.67,77.67,22000.0,62.9,62.9162,62.8272,62.8272,22000.0
2013-05-13 12:20:00,77.67,77.7,77.58,77.61,18200.0,62.8272,62.8515,62.7544,62.7787,18200.0
2013-05-13 12:30:00,77.61,77.63,77.58,77.59,8300.0,62.7787,62.7949,62.7544,62.7625,8300.0
2013-05-13 12:40:00,77.59,77.6,77.56,77.57,3400.0,62.7625,62.7706,62.7383,62.7463,3400.0
2013-05-13 12:50:00,77.56,77.59,77.52,77.54,11600.0,62.7383,62.7625,62.7059,62.7221,11600.0
2013-05-13 13:00:00,77.55,77.61,77.55,77.58,6800.0,62.7302,62.7787,62.7302,62.7544,6800.0
2013-05-13 13:10:00,77.58,77.63,77.55,77.63,15700.0,62.7544,62.7949,62.7302,62.7949,15700.0
2013-05-13 13:20:00,77.64,77.66,77.61,77.61,5900.0,62.803,62.8191,62.7787,62.7787,5900.0
2013-05-13 13:30:00,77.61,77.61,77.5,77.52,7900.0,62.7787,62.7787,62.6897,62.7059,7900.0
2013-05-13 13:40:00,77.51,77.52,77.4,77.42,12400.0,62.6978,62.7059,62.6088,62.625,12400.0
2013-05-13 13:50:00,77.4,77.41,77.37,77.37,17100.0,62.6088,62.6169,62.5846,62.5846,17100.0
2013-05-13 14:00:00,77.37,77.5,77.35,77.5,14200.0,62.5846,62.6897,62.5684,62.6897,14200.0
2013-05-13 14:10:00,77.5,77.52,77.47,77.5,9400.0,62.6897,62.7059,62.6655,62.6897,9400.0
2013-05-13 14:20:00,77.5,77.53,77.49,77.52,10700.0,62.6897,62.714,62.6816,62.7059,10700.0
2013-05-13 14:30:00,77.52,77.59,77.52,77.59,12700.0,62.7059,62.7625,62.7059,62.7625,12700.0
2013-05-13 14:40:00,77.58,77.59,77.57,77.59,8400.0,62.7544,62.7625,62.7463,62.7625,8400.0
2013-05-13 14:50:00,77.59,77.59,77.56,77.57,11500.0,62.7625,62.7625,62.7383,62.7463,11500.0
2013-05-13 15:00:00,77.57,77.59,77.56,77.57,15600.0,62.7463,62.7625,62.7383,62.7463,15600.0
2013-05-13 15:10:00,77.57,77.57,77.46,77.54,32200.0,62.7463,62.7463,62.6574,62.7221,32200.0
2013-05-13 15:20:00,77.55,77.56,77.51,77.51,19400.0,62.7302,62.7383,62.6978,62.6978,19400.0
2013-05-13 15:30:00,77.53,77.64,77.52,77.64,22400.0,62.714,62.803,62.7059,62.803,22400.0
2013-05-13 15:40:00,77.65,77.7,77.55,77.56,35700.0,62.8111,62.8515,62.7302,62.7383,35700.0
2013-05-13 15:50:00,77.56,77.61,77.52,77.58,67800.0,62.7383,62.7787,62.7059,62.7544,67800.0
2013-05-14 09:30:00,77.78,77.97,77.73,77.96,37000.0,62.9162,63.0699,62.8758,63.0618,37000.0
2013-05-14 09:40:00,78.0,78.09,77.98,78.09,18300.0,63.0942,63.167,63.078,63.167,18300.0
2013-05-14 09:50:00,78.09,78.13,78.03,78.08,35700.0,63.167,63.1993,63.1184,63.1589,35700.0
2013-05-14 10:00:00,78.06,78.19,78.03,78.16,19200.0,63.1427,63.2479,63.1184,63.2236,19200.0
2013-05-14 10:10:00,78.17,78.42,78.16,78.37,25300.0,63.2317,63.4339,63.2236,63.3935,25300.0
2013-05-14 10:20:00,78.37,78.4,78.24,78.4,15100.0,63.3935,63.4177,63.2883,63.4177,15100.0
2013-05-14 10:30:00,78.4,78.5,78.36,78.41,21300.0,63.4177,63.4986,63.3854,63.4258,21300.0
2013-05-14 10:40:00,78.42,78.59,78.42,78.54,14000.0,63.4339,63.5714,63.4339,63.531,14000.0
2013-05-14 10:50:00,78.55,78.61,78.51,78.56,21400.0,63.5391,63.5876,63.5067,63.5472,21400.0
2013-05-14 11:00:00,78.56,78.56,78.5,78.51,14000.0,63.5472,63.5472,63.4986,63.5067,14000.0
2013-05-14 11:10:00,78.51,78.54,78.49,78.5,12000.0,63.5067,63.531,63.4905,63.4986,12000.0
2013-05-14 11:20:00,78.5,78.51,78.47,78.47,13700.0,63.4986,63.5067,63.4744,63.4744,13700.0
2013-05-14 11:30:00,78.48,78.48,78.42,78.45,8500.0,63.4824,63.4824,63.4339,63.4582,8500.0
2013-05-14 11:40:00,78.46,78.5,78.42,78.46,13200.0,63.4663,63.4986,63.4339,63.4663,13200.0
2013-05-14 11:50:00,78.46,78.57,78.45,78.57,18000.0,63.4663,63.5552,63.4582,63.5552,18000.0
2013-05-14 12:00:00,78.56,78.6,78.52,78.53,9500.0,63.5472,63.5795,63.5148,63.5229,9500.0
2013-05-14 12:10:00,78.56,78.71,78.56,78.7,7800.0,63.5472,63.6685,63.5472,63.6604,7800.0
2013-05-14 12:20:00,78.7,78.73,78.63,78.72,14500.0,63.6604,63.6847,63.6038,63.6766,14500.0
2013-05-14 12:30:00,78.75,78.82,78.73,78.79,12800.0,63.7008,63.7575,63.6847,63.7332,12800.0
2013-05-14 12:40:00,78.8,78.81,78.74,78.78,9200.0,63.7413,63.7494,63.6928,63.7251,9200.0
2013-05-14 12:50:00,78.78,78.82,78.73,78.79,5900.0,63.7251,63.7575,63.6847,63.7332,5900.0
2013-05-14 13:00:00,78.81,78.85,78.79,78.82,9300.0,63.7494,63.7817,63.7332,63.7575,9300.0
2013-05-14 13:10:00,78.81,78.82,78.78,78.79,8100.0,63.7494,63.7575,63.7251,63.7332,8100.0
2013-05-14 13:20:00,78.78,78.78,78.73,78.77,7500.0,63.7251,63.7251,63.6847,63.717,7500.0
2013-05-14 13:30:00,78.79,78.79,78.74,78.77,10900.0,63.7332,63.7332,63.6928,63.717,10900.0
2013-05-14 13:40:00,78.77,78.83,78.75,78.8,15900.0,63.717,63.7656,63.7008,63.7413,15900.0
2013-05-14 13:50:00,78.8,78.86,78.76,78.85,28200.0,63.7413,63.7898,63.7089,63.7817,28200.0
2013-05-14 14:00:00,78.85,78.86,78.79,78.83,13500.0,63.7817,63.7898,63.7332,63.7656,13500.0
2013-05-14 14:10:00,78.83,78.91,78.8,78.85,13700.0,63.7656,63.8303,63.7413,63.7817,13700.0
2013-05-14 14:20:00,78.84,78.96,78.82,78.96,16100.0,63.7736,63.8707,63.7575,63.8707,16100.0
2013-05-14 14:30:00,78.96,78.99,78.94,78.98,25600.0,63.8707,63.895,63.8545,63.8869,25600.0
2013-05-14 14:40:00,78.98,78.99,78.87,78.87,19900.0,63.8869,63.895,63.7979,63.7979,19900.0
2013-05-14 14:50:00,78.87,78.87,78.79,78.86,20500.0,63.7979,63.7979,63.7332,63.7898,20500.0
2013-05-14 15:00:00,78.86,78.92,78.85,78.88,18000.0,63.7898,63.8384,63.7817,63.806,18000.0
2013-05-14 15:10:00,78.89,78.9,78.84,78.89,26500.0,63.8141,63.8222,63.7736,63.8141,26500.0
2013-05-14 15:20:00,78.88,78.9,78.86,78.89,19400.0,63.806,63.8222,63.7898,63.8141,19400.0
2013-05-14 15:30:00,78.88,78.97,78.85,78.95,45200.0,63.806,63.8788,63.7817,63.8626,45200.0
2013-05-14 15:40:00,78.95,79.02,78.91,79.01,38000.0,63.8626,63.9192,63.8303,63.9112,38000.0
2013-05-14 15:50:00,79.01,79.01,78.89,78.97,103100.0,63.9112,63.9112,63.8141,63.8788,103100.0
2013-05-15 09:30:00,78.53,78.74,78.23,78.28,46600.0,63.5229,63.6928,63.2802,63.3207,46600.0
2013-05-15 09:40:00,78.29,78.29,78.07,78.17,28200.0,63.3288,63.3288,63.1508,63.2317,28200.0
2013-05-15 09:50:00,78.12,78.53,78.1,78.48,24200.0,63.1912,63.5229,63.1751,63.4824,24200.0
2013-05-15 10:00:00,78.47,78.65,78.47,78.57,33900.0,63.4744,63.62,63.4744,63.5552,33900.0
2013-05-15 10:10:00,78.57,78.58,78.47,78.54,34300.0,63.5552,63.5633,63.4744,63.531,34300.0
2013-05-15 10:20:00,78.54,78.54,78.45,78.47,18500.0,63.531,63.531,63.4582,63.4744,18500.0
2013-05-15 10:30:00,78.48,78.7,78.48,78.7,59600.0,63.4824,63.6604,63.4824,63.6604,59600.0
2013-05-15 10:40:00,78.71,78.71,78.59,78.66,17400.0,63.6685,63.6685,63.5714,63.628,17400.0
2013-05-15 10:50:00,78.66,78.92,78.65,78.92,10100.0,63.628,63.8384,63.62,63.8384,10100.0
2013-05-15 11:00:00,78.92,78.99,78.88,78.99,12700.0,63.8384,63.895,63.806,63.895,12700.0
2013-05-15 11:10:00,78.99,79.14,78.98,79.13,5900.0,63.895,64.0163,63.8869,64.0082,5900.0
2013-05-15 11:20:00,79.14,79.22,79.14,79.21,13500.0,64.0163,64.081,64.0163,64.0729,13500.0
2013-05-15 11:30:00,79.18,79.32,79.16,79.29,10400.0,64.0487,64.1619,64.0325,64.1377,10400.0
2013-05-15 11:40:00,79.3,79.34,79.26,79.26,12000.0,64.1457,64.1781,64.1134,64.1134,12000.0
2013-05-15 11:50:00,79.27,79.32,79.26,79.29,15000.0,64.1215,64.1619,64.1134,64.1377,15000.0
2013-05-15 12:00:00,79.3,79.46,79.27,79.44,50800.0,64.1457,64.2752,64.1215,64.259,50800.0
2013-05-15 12:10:00,79.44,79.46,79.42,79.44,15200.0,64.259,64.2752,64.2428,64.259,15200.0
2013-05-15 12:20:00,79.45,79.45,79.35,79.38,16200.0,64.2671,64.2671,64.1862,64.2105,16200.0
2013-05-15 12:30:00,79.39,79.44,79.38,79.38,12300.0,64.2185,64.259,64.2105,64.2105,12300.0
2013-05-15 12:40:00,79.38,79.42,79.38,79.39,15400.0,64.2105,64.2428,64.2105,64.2185,15400.0
2013-05-15 12:50:00,79.41,79.43,79.38,79.43,14400.0,64.2347,64.2509,64.2105,64.2509,14400.0
2013-05-15 13:00:00,79.43,79.45,79.39,79.41,9700.0,64.2509,64.2671,64.2185,64.2347,9700.0
2013-05-15 13:10:00,79.42,79.46,79.42,79.44,5900.0,64.2428,64.2752,64.2428,64.259,5900.0
2013-05-15 13:20:00,79.43,79.46,79.43,79.44,12600.0,64.2509,64.2752,64.2509,64.259,12600.0
2013-05-15 13:30:00,79.43,79.45,79.39,79.4,15100.0,64.2509,64.2671,64.2185,64.2266,15100.0
2013-05-15 13:40:00,79.4,79.43,79.38,79.38,11500.0,64.2266,64.2509,64.2105,64.2105,11500.0
2013-05-15 13:50:00,79.38,79.4,79.34,79.34,12000.0,64.2105,64.2266,64.1781,64.1781,12000.0
2013-05-15 14:00:00,79.33,79.38,79.31,79.35,18000.0,64.17,64.2105,64.1538,64.1862,18000.0
2013-05-15 14:10:00,79.34,79.34,79.27,79.29,22000.0,64.1781,64.1781,64.1215,64.1377,22000.0
2013-05-15 14:20:00,79.28,79.29,79.15,79.28,40100.0,64.1296,64.1377,64.0244,64.1296,40100.0
2013-05-15 14:30:00,79.3,79.36,79.3,79.33,11100.0,64.1457,64.1943,64.1457,64.17,11100.0
2013-05-15 14:40:00,79.31,79.32,79.17,79.26,15500.0,64.1538,64.1619,64.0406,64.1134,15500.0
2013-05-15 14:50:00,79.26,79.31,79.2,79.27,15500.0,64.1134,64.1538,64.0649,64.1215,15500.0
2013-05-15 15:00:00,79.28,79.3,79.22,79.29,15800.0,64.1296,64.1457,64.081,64.1377,15800.0
2013-05-15 15:10:00,79.3,79.36,79.24,79.27,16600.0,64.1457,64.1943,64.0972,64.1215,16600.0
2013-05-15 15:20:00,79.27,79.37,79.26,79.33,16800.0,64.1215,64.2024,64.1134,64.17,16800.0
2013-05-15 15:30:00,79.34,79.43,79.34,79.43,23000.0,64.1781,64.2509,64.1781,64.2509,23000.0
2013-05-15 15:40:00,79.44,79.46,79.41,79.41,47700.0,64.259,64.2752,64.2347,64.2347,47700.0
2013-05-15 15:50:00,79.42,79.48,79.41,79.45,90500.0,64.2428,64.2913,64.2347,64.2671,90500.0
2013-05-16 09:30:00,79.4,79.41,79.13,79.27,113600.0,64.2266,64.2347,64.0082,64.1215,113600.0
2013-05-16 09:40:00,79.27,79.5,79.22,79.42,116100.0,64.1215,64.3075,64.081,64.2428,116100.0
2013-05-16 09:50:00,79.47,79.49,79.41,79.43,18200.0,64.2833,64.2994,64.2347,64.2509,18200.0
2013-05-16 10:00:00,79.42,79.42,79.15,79.19,49800.0,64.2428,64.2428,64.0244,64.0568,49800.0
2013-05-16 10:10:00,79.17,79.38,79.13,79.37,38200.0,64.0406,64.2105,64.0082,64.2024,38200.0
2013-05-16 10:20:00,79.35,79.45,79.35,79.39,21600.0,64.1862,64.2671,64.1862,64.2185,21600.0
2013-05-16 10:30:00,79.39,79.48,79.34,79.44,42500.0,64.2185,64.2913,64.1781,64.259,42500.0
2013-05-16 10:40:00,79.44,79.47,79.39,79.43,7800.0,64.259,64.2833,64.2185,64.2509,7800.0
2013-05-16 10:50:00,79.38,79.43,79.35,79.39,13400.0,64.2105,64.2509,64.1862,64.2185,13400.0
2013-05-16 11:00:00,79.39,79.45,79.38,79.44,13000.0,64.2185,64.2671,64.2105,64.259,13000.0
2013-05-16 11:10:00,79.44,79.48,79.42,79.44,17400.0,64.259,64.2913,64.2428,64.259,17400.0
2013-05-16 11:20:00,79.44,79.44,79.33,79.35,14600.0,64.259,64.259,64.17,64.1862,14600.0
2013-05-16 11:30:00,79.36,79.4,79.29,79.4,45800.0,64.1943,64.2266,64.1377,64.2266,45800.0
2013-05-16 11:40:00,79.41,79.47,79.39,79.45,15800.0,64.2347,64.2833,64.2185,64.2671,15800.0
2013-05-16 11:50:00,79.47,79.47,79.43,79.44,7700.0,64.2833,64.2833,64.2509,64.259,7700.0
2013-05-16 12:00:00,79.44,79.46,79.4,79.45,12300.0,64.259,64.2752,64.2266,64.2671,12300.0
2013-05-16 12:10:00,79.44,79.47,79.43,79.43,17900.0,64.259,64.2833,64.2509,64.2509,17900.0
2013-05-16 12:20:00,79.42,79.43,79.33,79.38,22700.0,64.2428,64.2509,64.17,64.2105,22700.0
2013-05-16 12:30:00,79.39,79.42,79.33,79.34,6600.0,64.2185,64.2428,64.17,64.1781,6600.0
2013-05-16 12:40:00,79.34,79.34,79.24,79.25,10400.0,64.1781,64.1781,64.0972,64.1053,10400.0
2013-05-16 12:50:00,79.25,79.33,79.25,79.33,10800.0,64.1053,64.17,64.1053,64.17,10800.0
2013-05-16 13:00:00,79.34,79.34,79.24,79.27,27600.0,64.1781,64.1781,64.0972,64.1215,27600.0
2013-05-16 13:10:00,79.28,79.29,79.25,79.27,7600.0,64.1296,64.1377,64.1053,64.1215,7600.0
2013-05-16 13:20:00,79.29,79.31,79.25,79.3,11700.0,64.1377,64.1538,64.1053,64.1457,11700.0
2013-05-16 13:30:00,79.3,79.3,79.2,79.22,12100.0,64.1457,64.1457,64.0649,64.081,12100.0
2013-05-16 13:40:00,79.23,79.29,79.22,79.26,12100.0,64.0891,64.1377,64.081,64.1134,12100.0
2013-05-16 13:50:00,79.25,79.27,79.18,79.22,16100.0,64.1053,64.1215,64.0487,64.081,16100.0
2013-05-16 14:00:00,79.24,79.41,79.21,79.39,21800.0,64.0972,64.2347,64.0729,64.2185,21800.0
2013-05-16 14:10:00,79.4,79.58,79.38,79.58,30700.0,64.2266,64.3722,64.2105,64.3722,30700.0
2013-05-16 14:20:00,79.6,79.6,79.39,79.49,53200.0,64.3884,64.3884,64.2185,64.2994,53200.0
2013-05-16 14:30:00,79.47,79.49,79.42,79.42,16600.0,64.2833,64.2994,64.2428,64.2428,16600.0
2013-05-16 14:40:00,79.43,79.48,79.42,79.43,23400.0,64.2509,64.2913,64.2428,64.2509,23400.0
2013-05-16 14:50:00,79.42,79.45,79.26,79.27,16000.0,64.2428,64.2671,64.1134,64.1215,16000.0
2013-05-16 15:00:00,79.26,79.31,79.26,79.31,26600.0,64.1134,64.1538,64.1134,64.1538,26600.0
2013-05-16 15:10:00,79.3,79.3,79.19,79.19,30200.0,64.1457,64.1457,64.0568,64.0568,30200.0
2013-05-16 15:20:00,79.18,79.22,79.06,79.07,27900.0,64.0487,64.081,63.9516,63.9597,27900.0
2013-05-16 15:30:00,79.06,79.06,78.81,78.81,47600.0,63.9516,63.9516,63.7494,63.7494,47600.0
2013-05-16 15:40:00,78.83,79.01,78.81,78.93,67200.0,63.7656,63.9112,63.7494,63.8464,67200.0
2013-05-16 15:50:00,78.93,79.01,78.87,78.99,95100.0,63.8464,63.9112,63.7979,63.895,95100.0
2013-05-17 09:30:00,80.24,83.0,80.24,82.85,605600.0,64.9061,67.1387,64.9061,67.0173,605600.0
2013-05-17 09:40:00,82.85,83.28,81.77,81.95,479900.0,67.0173,67.3652,66.1437,66.2893,479900.0
2013-05-17 09:50:00,82.0,82.14,81.8,81.99,202200.0,66.3298,66.443,66.168,66.3217,202200.0
2013-05-17 10:00:00,82.01,82.41,81.79,82.08,174600.0,66.3379,66.6614,66.1599,66.3945,174600.0
2013-05-17 10:10:00,82.09,82.35,81.81,82.13,288100.0,66.4026,66.6129,66.1761,66.4349,288100.0
2013-05-17 10:20:00,82.15,82.25,82.01,82.11,70000.0,66.4511,66.532,66.3379,66.4187,70000.0
2013-05-17 10:30:00,82.09,82.16,81.94,82.15,274400.0,66.4026,66.4592,66.2812,66.4511,274400.0
2013-05-17 10:40:00,82.15,82.33,82.13,82.33,109400.0,66.4511,66.5967,66.4349,66.5967,109400.0
2013-05-17 10:50:00,82.33,82.33,82.04,82.11,49900.0,66.5967,66.5967,66.3621,66.4187,49900.0
2013-05-17 11:00:00,82.12,82.19,82.04,82.18,144200.0,66.4268,66.4835,66.3621,66.4754,144200.0
2013-05-17 11:10:00,82.18,82.31,82.08,82.27,80800.0,66.4754,66.5805,66.3945,66.5482,80800.0
2013-05-17 11:20:00,82.29,82.29,82.05,82.13,101500.0,66.5644,66.5644,66.3702,66.4349,101500.0
2013-05-17 11:30:00,82.13,82.19,82.0,82.06,102300.0,66.4349,66.4835,66.3298,66.3783,102300.0
2013-05-17 11:40:00,82.06,82.06,81.82,81.85,87800.0,66.3783,66.3783,66.1842,66.2084,87800.0
2013-05-17 11:50:00,81.85,82.09,81.71,81.82,95800.0,66.2084,66.4026,66.0952,66.1842,95800.0
2013-05-17 12:00:00,81.82,81.93,81.76,81.8,83300.0,66.1842,66.2731,66.1356,66.168,83300.0
2013-05-17 12:10:00,81.81,81.9,81.77,81.78,58400.0,66.1761,66.2489,66.1437,66.1518,58400.0
2013-05-17 12:20:00,81.81,81.87,81.77,81.84,49000.0,66.1761,66.2246,66.1437,66.2003,49000.0
2013-05-17 12:30:00,81.86,81.89,81.8,81.89,72800.0,66.2165,66.2408,66.168,66.2408,72800.0
2013-05-17 12:40:00,81.9,81.94,81.78,81.85,64500.0,66.2489,66.2812,66.1518,66.2084,64500.0
2013-05-17 12:50:00,81.85,81.85,81.72,81.75,36400.0,66.2084,66.2084,66.1033,66.1275,36400.0
2013-05-17 13:00:00,81.72,81.81,81.72,81.81,21100.0,66.1033,66.1761,66.1033,66.1761,21100.0
2013-05-17 13:10:00,81.8,81.83,81.75,81.79,35900.0,66.168,66.1923,66.1275,66.1599,35900.0
2013-05-17 13:20:00,81.78,81.82,81.63,81.75,33600.0,66.1518,66.1842,66.0305,66.1275,33600.0
2013-05-17 13:30:00,81.76,81.85,81.72,81.76,17300.0,66.1356,66.2084,66.1033,66.1356,17300.0
2013-05-17 13:40:00,81.76,81.79,81.71,81.72,25400.0,66.1356,66.1599,66.0952,66.1033,25400.0
2013-05-17 13:50:00,81.71,81.78,81.71,81.77,22200.0,66.0952,66.1518,66.0952,66.1437,22200.0
2013-05-17 14:00:00,81.78,81.85,81.7,81.75,97300.0,66.1518,66.2084,66.0871,66.1275,97300.0
2013-05-17 14:10:00,81.75,81.82,81.73,81.8,99500.0,66.1275,66.1842,66.1114,66.168,99500.0
2013-05-17 14:20:00,81.8,81.85,81.67,81.85,79900.0,66.168,66.2084,66.0628,66.2084,79900.0
2013-05-17 14:30:00,81.85,82.1,81.78,81.91,64300.0,66.2084,66.4107,66.1518,66.257,64300.0
2013-05-17 14:40:00,81.91,81.91,81.75,81.76,74900.0,66.257,66.257,66.1275,66.1356,74900.0
2013-05-17 14:50:00,81.75,81.79,81.69,81.74,47200.0,66.1275,66.1599,66.079,66.1195,47200.0
2013-05-17 15:00:00,81.76,81.81,81.7,81.77,95800.0,66.1356,66.1761,66.0871,66.1437,95800.0
2013-05-17 15:10:00,81.78,81.78,81.73,81.75,39400.0,66.1518,66.1518,66.1114,66.1275,39400.0
2013-05-17 15:20:00,81.75,81.75,81.7,81.75,71800.0,66.1275,66.1275,66.0871,66.1275,71800.0
2013-05-17 15:30:00,81.75,81.79,81.73,81.75,97200.0,66.1275,66.1599,66.1114,66.1275,97200.0
2013-05-17 15:40:00,81.75,81.77,81.71,81.73,167000.0,66.1275,66.1437,66.0952,66.1114,167000.0
2013-05-17 15:50:00,81.73,82.17,81.7,82.16,578600.0,66.1114,66.4673,66.0871,66.4592,578600.0
2013-05-20 09:30:00,82.22,82.61,82.05,82.26,150300.0,66.5077,66.8232,66.3702,66.5401,150300.0
2013-05-20 09:40:00,82.25,82.41,82.18,82.35,171900.0,66.532,66.6614,66.4754,66.6129,171900.0
2013-05-20 09:50:00,82.35,82.36,82.18,82.28,112200.0,66.6129,66.621,66.4754,66.5563,112200.0
2013-05-20 10:00:00,82.28,82.3,82.06,82.1,58700.0,66.5563,66.5724,66.3783,66.4107,58700.0
2013-05-20 10:10:00,82.09,82.14,81.92,81.92,62300.0,66.4026,66.443,66.2651,66.2651,62300.0
2013-05-20 10:20:00,81.91,82.1,81.85,82.0,58700.0,66.257,66.4107,66.2084,66.3298,58700.0
2013-05-20 10:30:00,82.0,82.0,81.88,81.95,34700.0,66.3298,66.3298,66.2327,66.2893,34700.0
2013-05-20 10:40:00,81.98,82.07,81.91,81.99,117100.0,66.3136,66.3864,66.257,66.3217,117100.0
2013-05-20 10:50:00,81.98,81.99,81.84,81.86,67600.0,66.3136,66.3217,66.2003,66.2165,67600.0
2013-05-20 11:00:00,81.87,81.9,81.8,81.86,104300.0,66.2246,66.2489,66.168,66.2165,104300.0
2013-05-20 11:10:00,81.88,81.95,81.87,81.9,40900.0,66.2327,66.2893,66.2246,66.2489,40900.0
2013-05-20 11:20:00,81.9,81.95,81.86,81.95,25600.0,66.2489,66.2893,66.2165,66.2893,25600.0
2013-05-20 11:30:00,81.92,81.92,81.79,81.89,60800.0,66.2651,66.2651,66.1599,66.2408,60800.0
2013-05-20 11:40:00,81.89,81.9,81.82,81.87,133000.0,66.2408,66.2489,66.1842,66.2246,133000.0
2013-05-20 11:50:00,81.87,81.91,81.84,81.87,69700.0,66.2246,66.257,66.2003,66.2246,69700.0
2013-05-20 12:00:00,81.88,81.9,81.84,81.87,222800.0,66.2327,66.2489,66.2003,66.2246,222800.0
2013-05-20 12:10:00,81.88,81.88,81.83,81.86,55800.0,66.2327,66.2327,66.1923,66.2165,55800.0
2013-05-20 12:20:00,81.86,81.86,81.81,81.83,22300.0,66.2165,66.2165,66.1761,66.1923,22300.0
2013-05-20 12:30:00,81.84,81.86,81.79,81.81,49800.0,66.2003,66.2165,66.1599,66.1761,49800.0
2013-05-20 12:40:00,81.8,81.85,81.79,81.8,42800.0,66.168,66.2084,66.1599,66.168,42800.0
2013-05-20 12:50:00,81.82,81.82,81.69,81.69,58700.0,66.1842,66.1842,66.079,66.079,58700.0
2013-05-20 13:00:00,81.7,81.72,81.66,81.71,93800.0,66.0871,66.1033,66.0547,66.0952,93800.0
2013-05-20 13:10:00,81.71,81.76,81.67,81.7,44200.0,66.0952,66.1356,66.0628,66.0871,44200.0
2013-05-20 13:20:00,81.71,81.8,81.69,81.71,94900.0,66.0952,66.168,66.079,66.0952,94900.0
2013-05-20 13:30:00,81.7,81.76,81.67,81.67,113400.0,66.0871,66.1356,66.0628,66.0628,113400.0
2013-05-20 13:40:00,81.67,81.71,81.63,81.7,53300.0,66.0628,66.0952,66.0305,66.0871,53300.0
2013-05-20 13:50:00,81.7,81.71,81.67,81.69,109700.0,66.0871,66.0952,66.0628,66.079,109700.0
2013-05-20 14:00:00,81.69,81.7,81.49,81.54,89700.0,66.079,66.0871,65.9172,65.9577,89700.0
2013-05-20 14:10:00,81.55,81.65,81.55,81.65,23200.0,65.9658,66.0467,65.9658,66.0467,23200.0
2013-05-20 14:20:00,81.65,81.75,81.64,81.71,124500.0,66.0467,66.1275,66.0386,66.0952,124500.0
2013-05-20 14:30:00,81.73,81.74,81.65,81.67,60300.0,66.1114,66.1195,66.0467,66.0628,60300.0
2013-05-20 14:40:00,81.67,81.7,81.62,81.68,25900.0,66.0628,66.0871,66.0224,66.0709,25900.0
2013-05-20 14:50:00,81.69,81.71,81.67,81.68,26700.0,66.079,66.0952,66.0628,66.0709,26700.0
2013-05-20 15:00:00,81.69,81.72,81.63,81.68,42200.0,66.079,66.1033,66.0305,66.0709,42200.0
2013-05-20 15:10:00,81.68,81.72,81.67,81.7,56300.0,66.0709,66.1033,66.0628,66.0871,56300.0
2013-05-20 15:20:00,81.7,81.74,81.61,81.68,101700.0,66.0871,66.1195,66.0143,66.0709,101700.0
2013-05-20 15:30:00,81.68,81.72,81.6,81.69,141300.0,66.0709,66.1033,66.0062,66.079,141300.0
2013-05-20 15:40:00,81.69,81.72,81.64,81.66,164100.0,66.079,66.1033,66.0386,66.0547,164100.0
2013-05-20 15:50:00,81.66,81.66,81.59,81.6,310200.0,66.0547,66.0547,65.9981,66.0062,310200.0
2013-05-21 09:30:00,81.58,82.45,81.49,82.3,124500.0,65.99,66.6938,65.9172,66.5724,124500.0
2013-05-21 09:40:00,82.29,82.33,82.13,82.24,47600.0,66.5644,66.5967,66.4349,66.5239,47600.0
2013-05-21 09:50:00,82.24,82.3,81.94,82.0,124100.0,66.5239,66.5724,66.2812,66.3298,124100.0
2013-05-21 10:00:00,81.98,82.1,81.9,81.91,51800.0,66.3136,66.4107,66.2489,66.257,51800.0
2013-05-21 10:10:00,81.86,82.07,81.79,81.97,128800.0,66.2165,66.3864,66.1599,66.3055,128800.0
2013-05-21 10:20:00,81.94,82.03,81.74,81.74,139000.0,66.2812,66.354,66.1195,66.1195,139000.0
2013-05-21 10:30:00,81.74,81.76,81.42,81.45,102700.0,66.1195,66.1356,65.8606,65.8849,102700.0
2013-05-21 10:40:00,81.47,81.52,81.41,81.5,90200.0,65.9011,65.9415,65.8525,65.9253,90200.0
2013-05-21 10:50:00,81.5,81.5,81.45,81.49,28000.0,65.9253,65.9253,65.8849,65.9172,28000.0
2013-05-21 11:00:00,81.5,81.51,81.47,81.5,108500.0,65.9253,65.9334,65.9011,65.9253,108500.0
2013-05-21 11:10:00,81.49,81.53,81.46,81.49,53300.0,65.9172,65.9496,65.893,65.9172,53300.0
2013-05-21 11:20:00,81.49,81.5,81.41,81.47,28300.0,65.9172,65.9253,65.8525,65.9011,28300.0
2013-05-21 11:30:00,81.49,81.51,81.46,81.47,86400.0,65.9172,65.9334,65.893,65.9011,86400.0
2013-05-21 11:40:00,81.46,81.5,81.46,81.47,26200.0,65.893,65.9253,65.893,65.9011,26200.0
2013-05-21 11:50:00,81.48,81.5,81.46,81.47,17100.0,65.9091,65.9253,65.893,65.9011,17100.0
2013-05-21 12:00:00,81.48,81.5,81.47,81.48,30200.0,65.9091,65.9253,65.9011,65.9091,30200.0
2013-05-21 12:10:00,81.48,81.62,81.47,81.5,84500.0,65.9091,66.0224,65.9011,65.9253,84500.0
2013-05-21 12:20:00,81.5,81.55,81.46,81.49,765900.0,65.9253,65.9658,65.893,65.9172,765900.0
2013-05-21 12:30:00,81.49,81.58,81.32,81.34,191300.0,65.9172,65.99,65.7797,65.7959,191300.0
2013-05-21 12:40:00,81.33,81.35,81.17,81.23,242900.0,65.7878,65.804,65.6584,65.7069,242900.0
2013-05-21 12:50:00,81.23,81.27,81.19,81.23,59000.0,65.7069,65.7393,65.6746,65.7069,59000.0
2013-05-21 13:00:00,81.23,81.35,81.21,81.33,64000.0,65.7069,65.804,65.6907,65.7878,64000.0
2013-05-21 13:10:00,81.33,81.33,81.24,81.29,47000.0,65.7878,65.7878,65.715,65.7555,47000.0
2013-05-21 13:20:00,81.29,81.42,81.28,81.34,52300.0,65.7555,65.8606,65.7474,65.7959,52300.0
2013-05-21 13:30:00,81.38,81.6,81.35,81.57,38700.0,65.8283,66.0062,65.804,65.9819,38700.0
2013-05-21 13:40:00,81.57,81.57,81.39,81.44,39100.0,65.9819,65.9819,65.8363,65.8768,39100.0
2013-05-21 13:50:00,81.44,81.58,81.44,81.57,29600.0,65.8768,65.99,65.8768,65.9819,29600.0
2013-05-21 14:00:00,81.58,81.65,81.57,81.6,33900.0,65.99,66.0467,65.9819,66.0062,33900.0
2013-05-21 14:10:00,81.62,81.64,81.6,81.63,36900.0,66.0224,66.0386,66.0062,66.0305,36900.0
2013-05-21 14:20:00,81.63,81.64,81.59,81.59,29200.0,66.0305,66.0386,65.9981,65.9981,29200.0
2013-05-21 14:30:00,81.59,81.64,81.57,81.61,19800.0,65.9981,66.0386,65.9819,66.0143,19800.0
2013-05-21 14:40:00,81.64,81.64,81.58,81.62,41300.0,66.0386,66.0386,65.99,66.0224,41300.0
2013-05-21 14:50:00,81.63,81.63,81.59,81.59,27900.0,66.0305,66.0305,65.9981,65.9981,27900.0
2013-05-21 15:00:00,81.58,81.58,81.48,81.5,31100.0,65.99,65.99,65.9091,65.9253,31100.0
2013-05-21 15:10:00,81.5,81.56,81.46,81.49,38000.0,65.9253,65.9739,65.893,65.9172,38000.0
2013-05-21 15:20:00,81.5,81.51,81.48,81.5,45900.0,65.9253,65.9334,65.9091,65.9253,45900.0
2013-05-21 15:30:00,81.5,81.5,81.42,81.43,54100.0,65.9253,65.9253,65.8606,65.8687,54100.0
2013-05-21 15:40:00,81.43,81.49,81.38,81.46,76900.0,65.8687,65.9172,65.8283,65.893,76900.0
2013-05-21 15:50:00,81.46,81.49,81.44,81.46,141600.0,65.893,65.9172,65.8768,65.893,141600.0
2013-05-22 09:30:00,81.5,81.65,81.36,81.65,157300.0,65.9253,66.0467,65.8121,66.0467,157300.0
2013-05-22 09:40:00,81.64,81.73,81.36,81.37,301900.0,66.0386,66.1114,65.8121,65.8202,301900.0
2013-05-22 09:50:00,81.38,81.6,81.32,81.51,95900.0,65.8283,66.0062,65.7797,65.9334,95900.0
2013-05-22 10:00:00,81.51,81.63,81.45,81.52,364300.0,65.9334,66.0305,65.8849,65.9415,364300.0
2013-05-22 10:10:00,81.54,81.68,81.48,81.61,198300.0,65.9577,66.0709,65.9091,66.0143,198300.0
2013-05-22 10:20:00,81.61,81.78,81.56,81.6,115100.0,66.0143,66.1518,65.9739,66.0062,115100.0
2013-05-22 10:30:00,81.6,81.66,81.37,81.45,142500.0,66.0062,66.0547,65.8202,65.8849,142500.0
2013-05-22 10:40:00,81.45,81.54,81.38,81.47,117300.0,65.8849,65.9577,65.8283,65.9011,117300.0
2013-05-22 10:50:00,81.5,81.53,81.42,81.46,73700.0,65.9253,65.9496,65.8606,65.893,73700.0
2013-05-22 11:00:00,81.48,81.56,81.44,81.52,77900.0,65.9091,65.9739,65.8768,65.9415,77900.0
2013-05-22 11:10:00,81.5,81.65,81.47,81.57,41400.0,65.9253,66.0467,65.9011,65.9819,41400.0
2013-05-22 11:20:00,81.57,81.72,81.49,81.55,106200.0,65.9819,66.1033,65.9172,65.9658,106200.0
2013-05-22 11:30:00,81.57,81.65,81.46,81.46,107000.0,65.9819,66.0467,65.893,65.893,107000.0
2013-05-22 11:40:00,81.48,81.55,81.48,81.51,125500.0,65.9091,65.9658,65.9091,65.9334,125500.0
2013-05-22 11:50:00,81.5,81.53,81.49,81.5,96600.0,65.9253,65.9496,65.9172,65.9253,96600.0
2013-05-22 12:00:00,81.51,81.54,81.5,81.52,66400.0,65.9334,65.9577,65.9253,65.9415,66400.0
2013-05-22 12:10:00,81.52,81.53,81.45,81.49,15000.0,65.9415,65.9496,65.8849,65.9172,15000.0
2013-05-22 12:20:00,81.5,81.52,81.48,81.51,82000.0,65.9253,65.9415,65.9091,65.9334,82000.0
2013-05-22 12:30:00,81.51,81.53,81.44,81.5,39600.0,65.9334,65.9496,65.8768,65.9253,39600.0
2013-05-22 12:40:00,81.5,81.52,81.49,81.5,19400.0,65.9253,65.9415,65.9172,65.9253,19400.0
2013-05-22 12:50:00,81.5,81.53,81.49,81.49,71200.0,65.9253,65.9496,65.9172,65.9172,71200.0
2013-05-22 13:00:00,81.5,81.51,81.45,81.49,21700.0,65.9253,65.9334,65.8849,65.9172,21700.0
2013-05-22 13:10:00,81.48,81.5,81.39,81.46,35000.0,65.9091,65.9253,65.8363,65.893,35000.0
2013-05-22 13:20:00,81.45,81.46,81.3,81.34,20100.0,65.8849,65.893,65.7635,65.7959,20100.0
2013-05-22 13:30:00,81.31,81.42,81.28,81.36,13700.0,65.7716,65.8606,65.7474,65.8121,13700.0
2013-05-22 13:40:00,81.38,81.4,81.28,81.34,24700.0,65.8283,65.8444,65.7474,65.7959,24700.0
2013-05-22 13:50:00,81.33,81.46,81.32,81.45,22600.0,65.7878,65.893,65.7797,65.8849,22600.0
2013-05-22 14:00:00,81.45,81.51,81.05,81.17,54200.0,65.8849,65.9334,65.5613,65.6584,54200.0
2013-05-22 14:10:00,81.15,81.2,81.04,81.18,23900.0,65.6422,65.6826,65.5532,65.6665,23900.0
2013-05-22 14:20:00,81.18,81.24,81.09,81.19,16600.0,65.6665,65.715,65.5937,65.6746,16600.0
2013-05-22 14:30:00,81.18,81.27,81.12,81.16,31100.0,65.6665,65.7393,65.6179,65.6503,31100.0
2013-05-22 14:40:00,81.15,81.22,81.08,81.18,26200.0,65.6422,65.6988,65.5856,65.6665,26200.0
2013-05-22 14:50:00,81.2,81.2,81.09,81.11,49500.0,65.6826,65.6826,65.5937,65.6098,49500.0
2013-05-22 15:00:00,81.09,81.11,81.02,81.08,42100.0,65.5937,65.6098,65.537,65.5856,42100.0
2013-05-22 15:10:00,81.06,81.08,80.99,81.06,76100.0,65.5694,65.5856,65.5128,65.5694,76100.0
2013-05-22 15:20:00,81.06,81.08,80.89,80.89,64400.0,65.5694,65.5856,65.4319,65.4319,64400.0
2013-05-22 15:30:00,80.89,80.92,80.77,80.92,62600.0,65.4319,65.4562,65.3348,65.4562,62600.0
2013-05-22 15:40:00,80.91,80.91,80.84,80.86,90700.0,65.4481,65.4481,65.3914,65.4076,90700.0
2013-05-22 15:50:00,80.86,80.92,80.8,80.88,145000.0,65.4076,65.4562,65.3591,65.4238,145000.0
2013-05-23 09:30:00,79.59,80.48,79.59,80.41,86300.0,64.8673,65.5927,64.8673,65.5356,86300.0
2013-05-23 09:40:00,80.37,80.48,80.22,80.39,117300.0,65.503,65.5927,65.3808,65.5193,117300.0
2013-05-23 09:50:00,80.39,80.4,80.2,80.26,62400.0,65.5193,65.5275,65.3645,65.4134,62400.0
2013-05-23 10:00:00,80.26,80.33,80.11,80.22,81800.0,65.4134,65.4704,65.2911,65.3808,81800.0
2013-05-23 10:10:00,80.22,80.38,80.19,80.28,34900.0,65.3808,65.5112,65.3563,65.4297,34900.0
2013-05-23 10:20:00,80.28,80.44,80.24,80.34,16200.0,65.4297,65.5601,65.3971,65.4786,16200.0
2013-05-23 10:30:00,80.35,80.35,80.2,80.27,25000.0,65.4867,65.4867,65.3645,65.4215,25000.0
2013-05-23 10:40:00,80.23,80.39,80.19,80.33,21100.0,65.3889,65.5193,65.3563,65.4704,21100.0
2013-05-23 10:50:00,80.32,80.41,80.3,80.31,34200.0,65.4623,65.5356,65.446,65.4541,34200.0
2013-05-23 11:00:00,80.33,80.49,80.28,80.49,25200.0,65.4704,65.6008,65.4297,65.6008,25200.0
2013-05-23 11:10:00,80.47,80.52,80.45,80.47,30900.0,65.5845,65.6253,65.5682,65.5845,30900.0
2013-05-23 11:20:00,80.47,80.66,80.47,80.6,26600.0,65.5845,65.7394,65.5845,65.6905,26600.0
2013-05-23 11:30:00,80.6,80.66,80.56,80.64,25100.0,65.6905,65.7394,65.6579,65.7231,25100.0
2013-05-23 11:40:00,80.62,80.7,80.56,80.66,16500.0,65.7068,65.772,65.6579,65.7394,16500.0
2013-05-23 11:50:00,80.69,80.74,80.64,80.74,22100.0,65.7638,65.8046,65.7231,65.8046,22100.0
2013-05-23 12:00:00,80.76,80.89,80.74,80.87,14500.0,65.8209,65.9268,65.8046,65.9105,14500.0
2013-05-23 12:10:00,80.87,80.95,80.86,80.92,25800.0,65.9105,65.9758,65.9024,65.9513,25800.0
2013-05-23 12:20:00,80.92,81.0,80.89,80.9,30800.0,65.9513,66.0165,65.9268,65.935,30800.0
2013-05-23 12:30:00,80.88,80.89,80.71,80.78,16000.0,65.9187,65.9268,65.7801,65.8372,16000.0
2013-05-23 12:40:00,80.81,80.87,80.8,80.87,19000.0,65.8616,65.9105,65.8535,65.9105,19000.0
2013-05-23 12:50:00,80.84,80.92,80.77,80.77,9700.0,65.8861,65.9513,65.829,65.829,9700.0
2013-05-23 13:00:00,80.77,80.78,80.65,80.65,12300.0,65.829,65.8372,65.7312,65.7312,12300.0
2013-05-23 13:10:00,80.66,80.67,80.57,80.59,11900.0,65.7394,65.7475,65.666,65.6823,11900.0
2013-05-23 13:20:00,80.57,80.59,80.52,80.54,20600.0,65.666,65.6823,65.6253,65.6416,20600.0
2013-05-23 13:30:00,80.52,80.61,80.5,80.61,12500.0,65.6253,65.6986,65.609,65.6986,12500.0
2013-05-23 13:40:00,80.62,80.64,80.53,80.55,13400.0,65.7068,65.7231,65.6334,65.6497,13400.0
2013-05-23 13:50:00,80.59,80.76,80.58,80.75,12100.0,65.6823,65.8209,65.6742,65.8127,12100.0
2013-05-23 14:00:00,80.73,80.8,80.69,80.79,17500.0,65.7964,65.8535,65.7638,65.8453,17500.0
2013-05-23 14:10:00,80.8,80.88,80.78,80.88,14400.0,65.8535,65.9187,65.8372,65.9187,14400.0
2013-05-23 14:20:00,80.89,80.98,80.88,80.96,14600.0,65.9268,66.0002,65.9187,65.9839,14600.0
2013-05-23 14:30:00,80.94,80.94,80.71,80.71,12900.0,65.9676,65.9676,65.7801,65.7801,12900.0
2013-05-23 14:40:00,80.71,80.94,80.69,80.94,19800.0,65.7801,65.9676,65.7638,65.9676,19800.0
2013-05-23 14:50:00,80.95,80.95,80.84,80.85,11300.0,65.9758,65.9758,65.8861,65.8942,11300.0
2013-05-23 15:00:00,80.87,80.89,80.74,80.78,16600.0,65.9105,65.9268,65.8046,65.8372,16600.0
2013-05-23 15:10:00,80.77,80.83,80.62,80.63,17300.0,65.829,65.8779,65.7068,65.7149,17300.0
2013-05-23 15:20:00,80.63,80.7,80.55,80.64,19900.0,65.7149,65.772,65.6497,65.7231,19900.0
2013-05-23 15:30:00,80.65,80.77,80.6,80.61,25300.0,65.7312,65.829,65.6905,65.6986,25300.0
2013-05-23 15:40:00,80.6,80.65,80.54,80.57,49800.0,65.6905,65.7312,65.6416,65.666,49800.0
2013-05-23 15:50:00,80.56,80.69,80.52,80.64,83800.0,65.6579,65.7638,65.6253,65.7231,83800.0
2013-05-24 09:30:00,80.21,80.76,80.12,80.75,49200.0,65.3726,65.8209,65.2993,65.8127,49200.0
2013-05-24 09:40:00,80.7,80.93,80.67,80.77,33000.0,65.772,65.9595,65.7475,65.829,33000.0
2013-05-24 09:50:00,80.75,80.81,80.68,80.68,36600.0,65.8127,65.8616,65.7557,65.7557,36600.0
2013-05-24 10:00:00,80.68,80.81,80.62,80.77,73600.0,65.7557,65.8616,65.7068,65.829,73600.0
2013-05-24 10:10:00,80.75,80.83,80.71,80.79,37500.0,65.8127,65.8779,65.7801,65.8453,37500.0
2013-05-24 10:20:00,80.78,80.83,80.74,80.82,25800.0,65.8372,65.8779,65.8046,65.8698,25800.0
2013-05-24 10:30:00,80.81,80.98,80.81,80.98,31900.0,65.8616,66.0002,65.8616,66.0002,31900.0
2013-05-24 10:40:00,80.98,80.99,80.83,80.91,24500.0,66.0002,66.0084,65.8779,65.9431,24500.0
2013-05-24 10:50:00,80.89,80.95,80.82,80.89,20500.0,65.9268,65.9758,65.8698,65.9268,20500.0
2013-05-24 11:00:00,80.9,80.91,80.81,80.85,17100.0,65.935,65.9431,65.8616,65.8942,17100.0
2013-05-24 11:10:00,80.86,81.04,80.83,81.03,30300.0,65.9024,66.0491,65.8779,66.041,30300.0
2013-05-24 11:20:00,81.02,81.03,80.94,80.95,11500.0,66.0328,66.041,65.9676,65.9758,11500.0
2013-05-24 11:30:00,80.95,80.95,80.86,80.92,11700.0,65.9758,65.9758,65.9024,65.9513,11700.0
2013-05-24 11:40:00,80.93,81.05,80.93,81.05,12000.0,65.9595,66.0573,65.9595,66.0573,12000.0
2013-05-24 11:50:00,81.05,81.14,81.03,81.12,11600.0,66.0573,66.1306,66.041,66.1143,11600.0
2013-05-24 12:00:00,81.15,81.16,81.12,81.14,9200.0,66.1388,66.1469,66.1143,66.1306,9200.0
2013-05-24 12:10:00,81.15,81.15,81.02,81.09,10500.0,66.1388,66.1388,66.0328,66.0899,10500.0
2013-05-24 12:20:00,81.11,81.12,81.05,81.06,15600.0,66.1062,66.1143,66.0573,66.0654,15600.0
2013-05-24 12:30:00,81.06,81.09,81.0,81.03,6600.0,66.0654,66.0899,66.0165,66.041,6600.0
2013-05-24 12:40:00,81.03,81.11,81.0,81.1,13700.0,66.041,66.1062,66.0165,66.098,13700.0
2013-05-24 12:50:00,81.11,81.22,81.1,81.11,15500.0,66.1062,66.1958,66.098,66.1062,15500.0
2013-05-24 13:00:00,81.11,81.24,81.11,81.22,11000.0,66.1062,66.2121,66.1062,66.1958,11000.0
2013-05-24 13:10:00,81.22,81.35,81.15,81.34,13800.0,66.1958,66.3018,66.1388,66.2936,13800.0
2013-05-24 13:20:00,81.34,81.35,81.25,81.27,5900.0,66.2936,66.3018,66.2203,66.2366,5900.0
2013-05-24 13:30:00,81.27,81.29,81.22,81.25,16300.0,66.2366,66.2529,66.1958,66.2203,16300.0
2013-05-24 13:40:00,81.25,81.25,81.22,81.23,22700.0,66.2203,66.2203,66.1958,66.204,22700.0
2013-05-24 13:50:00,81.23,81.28,81.2,81.27,14300.0,66.204,66.2447,66.1795,66.2366,14300.0
2013-05-24 14:00:00,81.27,81.29,81.23,81.26,15200.0,66.2366,66.2529,66.204,66.2284,15200.0
2013-05-24 14:10:00,81.26,81.51,81.26,81.5,29800.0,66.2284,66.4322,66.2284,66.424,29800.0
2013-05-24 14:20:00,81.5,81.52,81.46,81.52,46700.0,66.424,66.4403,66.3914,66.4403,46700.0
2013-05-24 14:30:00,81.52,81.53,81.38,81.41,23900.0,66.4403,66.4485,66.3262,66.3507,23900.0
2013-05-24 14:40:00,81.39,81.47,81.39,81.47,21600.0,66.3344,66.3996,66.3344,66.3996,21600.0
2013-05-24 14:50:00,81.48,81.48,81.37,81.37,15200.0,66.4077,66.4077,66.3181,66.3181,15200.0
2013-05-24 15:00:00,81.39,81.5,81.37,81.5,33600.0,66.3344,66.424,66.3181,66.424,33600.0
2013-05-24 15:10:00,81.51,81.51,81.4,81.4,16400.0,66.4322,66.4322,66.3425,66.3425,16400.0
2013-05-24 15:20:00,81.4,81.46,81.33,81.35,19900.0,66.3425,66.3914,66.2855,66.3018,19900.0
2013-05-24 15:30:00,81.33,81.35,81.15,81.15,27200.0,66.2855,66.3018,66.1388,66.1388,27200.0
2013-05-24 15:40:00,81.15,81.21,81.08,81.19,47400.0,66.1388,66.1877,66.0817,66.1714,47400.0
2013-05-24 15:50:00,81.18,81.29,81.09,81.28,73100.0,66.1632,66.2529,66.0899,66.2447,73100.0
2013-05-28 09:30:00,81.65,82.13,81.65,81.85,80800.0,66.5463,66.9375,66.5463,66.7093,80800.0
2013-05-28 09:40:00,81.85,81.95,81.81,81.91,50000.0,66.7093,66.7908,66.6767,66.7582,50000.0
2013-05-28 09:50:00,81.93,82.03,81.79,81.95,46900.0,66.7745,66.856,66.6604,66.7908,46900.0
2013-05-28 10:00:00,82.0,82.24,81.87,82.24,37100.0,66.8315,67.0271,66.7256,67.0271,37100.0
2013-05-28 10:10:00,82.24,82.34,82.04,82.34,20500.0,67.0271,67.1086,66.8641,67.1086,20500.0
2013-05-28 10:20:00,82.34,82.37,82.2,82.26,16600.0,67.1086,67.1331,66.9945,67.0434,16600.0
2013-05-28 10:30:00,82.25,82.45,82.2,82.44,18500.0,67.0353,67.1983,66.9945,67.1901,18500.0
2013-05-28 10:40:00,82.44,82.49,82.34,82.4,13600.0,67.1901,67.2309,67.1086,67.1575,13600.0
2013-05-28 10:50:00,82.37,82.37,82.14,82.2,11500.0,67.1331,67.1331,66.9456,66.9945,11500.0
2013-05-28 11:00:00,82.17,82.17,82.0,82.03,18000.0,66.9701,66.9701,66.8315,66.856,18000.0
2013-05-28 11:10:00,82.0,82.09,82.0,82.03,8700.0,66.8315,66.9049,66.8315,66.856,8700.0
2013-05-28 11:20:00,82.03,82.1,82.0,82.1,25900.0,66.856,66.913,66.8315,66.913,25900.0
2013-05-28 11:30:00,82.1,82.15,81.88,81.92,48700.0,66.913,66.9538,66.7337,66.7663,48700.0
2013-05-28 11:40:00,81.92,81.98,81.86,81.89,20600.0,66.7663,66.8152,66.7174,66.7419,20600.0
2013-05-28 11:50:00,81.89,81.98,81.86,81.92,15200.0,66.7419,66.8152,66.7174,66.7663,15200.0
2013-05-28 12:00:00,81.93,81.96,81.85,81.92,14800.0,66.7745,66.7989,66.7093,66.7663,14800.0
2013-05-28 12:10:00,81.9,81.93,81.88,81.89,5000.0,66.75,66.7745,66.7337,66.7419,5000.0
2013-05-28 12:20:00,81.92,81.96,81.91,81.91,6700.0,66.7663,66.7989,66.7582,66.7582,6700.0
2013-05-28 12:30:00,81.92,82.03,81.9,82.03,19500.0,66.7663,66.856,66.75,66.856,19500.0
2013-05-28 12:40:00,82.01,82.1,82.01,82.09,4300.0,66.8397,66.913,66.8397,66.9049,4300.0
2013-05-28 12:50:00,82.09,82.09,82.0,82.03,11300.0,66.9049,66.9049,66.8315,66.856,11300.0
2013-05-28 13:00:00,82.03,82.12,82.01,82.03,8000.0,66.856,66.9293,66.8397,66.856,8000.0
2013-05-28 13:10:00,82.0,82.06,81.98,82.03,26900.0,66.8315,66.8804,66.8152,66.856,26900.0
2013-05-28 13:20:00,82.03,82.08,81.99,82.01,12600.0,66.856,66.8967,66.8234,66.8397,12600.0
2013-05-28 13:30:00,82.02,82.04,81.98,82.0,31200.0,66.8478,66.8641,66.8152,66.8315,31200.0
2013-05-28 13:40:00,82.0,82.02,81.96,81.97,31000.0,66.8315,66.8478,66.7989,66.8071,31000.0
2013-05-28 13:50:00,81.96,82.02,81.91,81.92,38800.0,66.7989,66.8478,66.7582,66.7663,38800.0
2013-05-28 14:00:00,81.93,82.03,81.88,82.03,24600.0,66.7745,66.856,66.7337,66.856,24600.0
2013-05-28 14:10:00,82.03,82.04,81.83,81.97,56700.0,66.856,66.8641,66.693,66.8071,56700.0
2013-05-28 14:20:00,81.98,82.01,81.87,81.9,29000.0,66.8152,66.8397,66.7256,66.75,29000.0
2013-05-28 14:30:00,81.89,81.9,81.68,81.71,50100.0,66.7419,66.75,66.5707,66.5952,50100.0
2013-05-28 14:40:00,81.72,82.02,81.72,81.98,25200.0,66.6033,66.8478,66.6033,66.8152,25200.0
2013-05-28 14:50:00,81.99,82.11,81.97,82.01,17700.0,66.8234,66.9212,66.8071,66.8397,17700.0
2013-05-28 15:00:00,82.0,82.12,81.99,82.03,21700.0,66.8315,66.9293,66.8234,66.856,21700.0
2013-05-28 15:10:00,82.03,82.09,81.98,82.07,21400.0,66.856,66.9049,66.8152,66.8886,21400.0
2013-05-28 15:20:00,82.1,82.15,82.02,82.04,19100.0,66.913,66.9538,66.8478,66.8641,19100.0
2013-05-28 15:30:00,82.04,82.26,82.02,82.24,31800.0,66.8641,67.0434,66.8478,67.0271,31800.0
2013-05-28 15:40:00,82.23,82.33,82.13,82.16,55300.0,67.019,67.1005,66.9375,66.9619,55300.0
2013-05-28 15:50:00,82.16,82.19,82.06,82.14,88200.0,66.9619,66.9864,66.8804,66.9456,88200.0
2013-05-29 09:30:00,81.54,81.57,81.03,81.31,93900.0,66.4566,66.4811,66.041,66.2692,93900.0
2013-05-29 09:40:00,81.34,81.45,81.2,81.45,45000.0,66.2936,66.3833,66.1795,66.3833,45000.0
2013-05-29 09:50:00,81.43,81.73,81.42,81.56,37800.0,66.367,66.6115,66.3588,66.4729,37800.0
2013-05-29 10:00:00,81.56,81.9,81.52,81.72,39700.0,66.4729,66.75,66.4403,66.6033,39700.0
2013-05-29 10:10:00,81.74,81.98,81.66,81.92,22800.0,66.6196,66.8152,66.5544,66.7663,22800.0
2013-05-29 10:20:00,81.91,81.98,81.63,81.73,37400.0,66.7582,66.8152,66.53,66.6115,37400.0
2013-05-29 10:30:00,81.73,81.79,81.67,81.69,25500.0,66.6115,66.6604,66.5626,66.5789,25500.0
2013-05-29 10:40:00,81.68,81.68,81.42,81.57,27600.0,66.5707,66.5707,66.3588,66.4811,27600.0
2013-05-29 10:50:00,81.62,81.74,81.55,81.72,33400.0,66.5218,66.6196,66.4648,66.6033,33400.0
2013-05-29 11:00:00,81.72,81.76,81.63,81.67,28200.0,66.6033,66.6359,66.53,66.5626,28200.0
2013-05-29 11:10:00,81.65,81.7,81.59,81.6,15900.0,66.5463,66.587,66.4974,66.5055,15900.0
2013-05-29 11:20:00,81.61,81.63,81.52,81.59,19600.0,66.5137,66.53,66.4403,66.4974,19600.0
2013-05-29 11:30:00,81.59,81.67,81.54,81.56,18100.0,66.4974,66.5626,66.4566,66.4729,18100.0
2013-05-29 11:40:00,81.55,81.87,81.5,81.86,32000.0,66.4648,66.7256,66.424,66.7174,32000.0
2013-05-29 11:50:00,81.86,81.96,81.81,81.91,14500.0,66.7174,66.7989,66.6767,66.7582,14500.0
2013-05-29 12:00:00,81.93,81.98,81.74,81.74,9900.0,66.7745,66.8152,66.6196,66.6196,9900.0
2013-05-29 12:10:00,81.71,81.83,81.67,81.79,13100.0,66.5952,66.693,66.5626,66.6604,13100.0
2013-05-29 12:20:00,81.78,81.78,81.67,81.7,9300.0,66.6522,66.6522,66.5626,66.587,9300.0
2013-05-29 12:30:00,81.69,81.76,81.64,81.74,15100.0,66.5789,66.6359,66.5381,66.6196,15100.0
2013-05-29 12:40:00,81.74,81.75,81.63,81.65,12700.0,66.6196,66.6278,66.53,66.5463,12700.0
2013-05-29 12:50:00,81.65,81.69,81.56,81.59,15600.0,66.5463,66.5789,66.4729,66.4974,15600.0
2013-05-29 13:00:00,81.6,81.69,81.6,81.67,17200.0,66.5055,66.5789,66.5055,66.5626,17200.0
2013-05-29 13:10:00,81.67,81.78,81.64,81.78,14700.0,66.5626,66.6522,66.5381,66.6522,14700.0
2013-05-29 13:20:00,81.78,81.91,81.75,81.88,16900.0,66.6522,66.7582,66.6278,66.7337,16900.0
2013-05-29 13:30:00,81.89,82.06,81.87,82.06,24300.0,66.7419,66.8804,66.7256,66.8804,24300.0
2013-05-29 13:40:00,82.08,82.17,82.02,82.16,23900.0,66.8967,66.9701,66.8478,66.9619,23900.0
2013-05-29 13:50:00,82.17,82.31,82.12,82.31,17900.0,66.9701,67.0842,66.9293,67.0842,17900.0
2013-05-29 14:00:00,82.29,82.34,82.18,82.29,13800.0,67.0679,67.1086,66.9782,67.0679,13800.0
2013-05-29 14:10:00,82.28,82.37,82.25,82.36,38700.0,67.0597,67.1331,67.0353,67.1249,38700.0
2013-05-29 14:20:00,82.36,82.38,82.27,82.33,29400.0,67.1249,67.1412,67.0516,67.1005,29400.0
2013-05-29 14:30:00,82.34,82.38,82.13,82.14,18600.0,67.1086,67.1412,66.9375,66.9456,18600.0
2013-05-29 14:40:00,82.14,82.18,82.08,82.09,15700.0,66.9456,66.9782,66.8967,66.9049,15700.0
2013-05-29 14:50:00,82.08,82.15,82.01,82.03,17800.0,66.8967,66.9538,66.8397,66.856,17800.0
2013-05-29 15:00:00,82.01,82.04,81.96,82.0,26100.0,66.8397,66.8641,66.7989,66.8315,26100.0
2013-05-29 15:10:00,82.0,82.1,82.0,82.04,26200.0,66.8315,66.913,66.8315,66.8641,26200.0
2013-05-29 15:20:00,82.05,82.11,82.02,82.07,20400.0,66.8723,66.9212,66.8478,66.8886,20400.0
2013-05-29 15:30:00,82.08,82.09,82.0,82.05,34900.0,66.8967,66.9049,66.8315,66.8723,34900.0
2013-05-29 15:40:00,82.04,82.12,81.95,82.0,81900.0,66.8641,66.9293,66.7908,66.8315,81900.0
2013-05-29 15:50:00,81.99,82.0,81.87,81.88,122300.0,66.8234,66.8315,66.7256,66.7337,122300.0
2013-05-30 09:30:00,82.69,83.27,82.69,83.25,86400.0,67.3939,67.8666,67.3939,67.8503,86400.0
2013-05-30 09:40:00,83.25,83.28,83.14,83.25,91400.0,67.8503,67.8747,67.7606,67.8503,91400.0
2013-05-30 09:50:00,83.22,83.28,83.2,83.26,76200.0,67.8258,67.8747,67.8095,67.8584,76200.0
2013-05-30 10:00:00,83.25,83.55,83.22,83.45,138100.0,67.8503,68.0948,67.8258,68.0133,138100.0
2013-05-30 10:10:00,83.45,83.56,83.36,83.43,42800.0,68.0133,68.1029,67.9399,67.997,42800.0
2013-05-30 10:20:00,83.46,83.5,83.28,83.37,47800.0,68.0214,68.054,67.8747,67.9481,47800.0
2013-05-30 10:30:00,83.37,83.49,83.35,83.38,21600.0,67.9481,68.0459,67.9318,67.9562,21600.0
2013-05-30 10:40:00,83.37,83.42,83.36,83.38,27100.0,67.9481,67.9888,67.9399,67.9562,27100.0
2013-05-30 10:50:00,83.39,83.4,83.23,83.29,30900.0,67.9644,67.9725,67.834,67.8829,30900.0
2013-05-30 11:00:00,83.3,83.36,83.26,83.28,22900.0,67.891,67.9399,67.8584,67.8747,22900.0
2013-05-30 11:10:00,83.27,83.3,83.11,83.12,27000.0,67.8666,67.891,67.7362,67.7443,27000.0
2013-05-30 11:20:00,83.13,83.28,83.11,83.28,19000.0,67.7525,67.8747,67.7362,67.8747,19000.0
2013-05-30 11:30:00,83.28,83.39,83.26,83.39,17000.0,67.8747,67.9644,67.8584,67.9644,17000.0
2013-05-30 11:40:00,83.37,83.39,83.33,83.33,14900.0,67.9481,67.9644,67.9155,67.9155,14900.0
2013-05-30 11:50:00,83.34,83.36,83.32,83.36,20600.0,67.9236,67.9399,67.9073,67.9399,20600.0
2013-05-30 12:00:00,83.35,83.39,83.34,83.35,13500.0,67.9318,67.9644,67.9236,67.9318,13500.0
2013-05-30 12:10:00,83.34,83.39,83.33,83.39,16900.0,67.9236,67.9644,67.9155,67.9644,16900.0
2013-05-30 12:20:00,83.39,83.47,83.37,83.47,10500.0,67.9644,68.0296,67.9481,68.0296,10500.0
2013-05-30 12:30:00,83.46,83.52,83.45,83.48,15000.0,68.0214,68.0703,68.0133,68.0377,15000.0
2013-05-30 12:40:00,83.47,83.5,83.4,83.47,20700.0,68.0296,68.054,67.9725,68.0296,20700.0
2013-05-30 12:50:00,83.45,83.46,83.35,83.43,18500.0,68.0133,68.0214,67.9318,67.997,18500.0
2013-05-30 13:00:00,83.42,83.46,83.3,83.31,19200.0,67.9888,68.0214,67.891,67.8992,19200.0
2013-05-30 13:10:00,83.3,83.4,83.25,83.4,27500.0,67.891,67.9725,67.8503,67.9725,27500.0
2013-05-30 13:20:00,83.4,83.46,83.39,83.41,13000.0,67.9725,68.0214,67.9644,67.9807,13000.0
2013-05-30 13:30:00,83.42,83.52,83.41,83.52,15200.0,67.9888,68.0703,67.9807,68.0703,15200.0
2013-05-30 13:40:00,83.49,83.52,83.49,83.51,8400.0,68.0459,68.0703,68.0459,68.0622,8400.0
2013-05-30 13:50:00,83.5,83.6,83.49,83.57,17300.0,68.054,68.1355,68.0459,68.1111,17300.0
2013-05-30 14:00:00,83.57,83.6,83.44,83.44,18100.0,68.1111,68.1355,68.0051,68.0051,18100.0
2013-05-30 14:10:00,83.45,83.47,83.43,83.43,19400.0,68.0133,68.0296,67.997,67.997,19400.0
2013-05-30 14:20:00,83.44,83.55,83.44,83.55,17300.0,68.0051,68.0948,68.0051,68.0948,17300.0
2013-05-30 14:30:00,83.56,83.64,83.55,83.55,17600.0,68.1029,68.1682,68.0948,68.0948,17600.0
2013-05-30 14:40:00,83.55,83.61,83.52,83.6,32000.0,68.0948,68.1437,68.0703,68.1355,32000.0
2013-05-30 14:50:00,83.61,83.71,83.59,83.65,29700.0,68.1437,68.2252,68.1274,68.1763,29700.0
2013-05-30 15:00:00,83.64,83.68,83.59,83.67,43800.0,68.1682,68.2008,68.1274,68.1926,43800.0
2013-05-30 15:10:00,83.66,83.91,83.66,83.91,67800.0,68.1845,68.3882,68.1845,68.3882,67800.0
2013-05-30 15:20:00,83.92,83.99,83.8,83.83,90100.0,68.3964,68.4534,68.2986,68.323,90100.0
2013-05-30 15:30:00,83.83,83.85,83.75,83.77,85800.0,68.323,68.3393,68.2578,68.2741,85800.0
2013-05-30 15:40:00,83.77,83.84,83.63,83.63,108000.0,68.2741,68.3312,68.16,68.16,108000.0
2013-05-30 15:50:00,83.63,83.63,83.46,83.5,111100.0,68.16,68.16,68.0214,68.054,111100.0
2013-05-31 09:30:00,83.18,83.61,83.05,83.51,61200.0,67.7932,68.1437,67.6873,68.0622,61200.0
2013-05-31 09:40:00,83.51,83.85,83.49,83.61,38800.0,68.0622,68.3393,68.0459,68.1437,38800.0
2013-05-31 09:50:00,83.64,83.65,83.4,83.48,47500.0,68.1682,68.1763,67.9725,68.0377,47500.0
2013-05-31 10:00:00,83.48,83.57,83.37,83.37,56800.0,68.0377,68.1111,67.9481,67.9481,56800.0
2013-05-31 10:10:00,83.32,83.46,83.3,83.45,14200.0,67.9073,68.0214,67.891,68.0133,14200.0
2013-05-31 10:20:00,83.41,83.43,83.25,83.37,46700.0,67.9807,67.997,67.8503,67.9481,46700.0
2013-05-31 10:30:00,83.37,83.6,83.34,83.59,8600.0,67.9481,68.1355,67.9236,68.1274,8600.0
2013-05-31 10:40:00,83.57,83.57,83.4,83.5,11900.0,68.1111,68.1111,67.9725,68.054,11900.0
2013-05-31 10:50:00,83.51,83.57,83.46,83.47,12100.0,68.0622,68.1111,68.0214,68.0296,12100.0
2013-05-31 11:00:00,83.49,83.83,83.47,83.83,20000.0,68.0459,68.323,68.0296,68.323,20000.0
2013-05-31 11:10:00,83.83,84.06,83.8,83.97,44300.0,68.323,68.5105,68.2986,68.4371,44300.0
2013-05-31 11:20:00,83.97,83.97,83.81,83.83,33700.0,68.4371,68.4371,68.3067,68.323,33700.0
2013-05-31 11:30:00,83.81,83.81,83.69,83.69,26400.0,68.3067,68.3067,68.2089,68.2089,26400.0
2013-05-31 11:40:00,83.68,83.76,83.61,83.74,33300.0,68.2008,68.266,68.1437,68.2497,33300.0
2013-05-31 11:50:00,83.73,83.75,83.65,83.65,15300.0,68.2415,68.2578,68.1763,68.1763,15300.0
2013-05-31 12:00:00,83.65,83.68,83.63,83.65,14100.0,68.1763,68.2008,68.16,68.1763,14100.0
2013-05-31 12:10:00,83.65,83.66,83.5,83.55,33900.0,68.1763,68.1845,68.054,68.0948,33900.0
2013-05-31 12:20:00,83.55,83.58,83.49,83.55,6500.0,68.0948,68.1192,68.0459,68.0948,6500.0
2013-05-31 12:30:00,83.55,83.55,83.36,83.36,14500.0,68.0948,68.0948,67.9399,67.9399,14500.0
2013-05-31 12:40:00,83.37,83.37,83.3,83.36,8800.0,67.9481,67.9481,67.891,67.9399,8800.0
2013-05-31 12:50:00,83.35,83.36,83.23,83.23,13100.0,67.9318,67.9399,67.834,67.834,13100.0
2013-05-31 13:00:00,83.24,83.47,83.23,83.43,11000.0,67.8421,68.0296,67.834,67.997,11000.0
2013-05-31 13:10:00,83.42,83.43,83.33,83.38,6900.0,67.9888,67.997,67.9155,67.9562,6900.0
2013-05-31 13:20:00,83.38,83.39,83.33,83.38,6900.0,67.9562,67.9644,67.9155,67.9562,6900.0
2013-05-31 13:30:00,83.37,83.38,83.28,83.28,13800.0,67.9481,67.9562,67.8747,67.8747,13800.0
2013-05-31 13:40:00,83.27,83.3,83.17,83.28,7700.0,67.8666,67.891,67.7851,67.8747,7700.0
2013-05-31 13:50:00,83.25,83.43,83.24,83.41,18300.0,67.8503,67.997,67.8421,67.9807,18300.0
2013-05-31 14:00:00,83.42,83.43,83.37,83.41,17600.0,67.9888,67.997,67.9481,67.9807,17600.0
2013-05-31 14:10:00,83.41,83.42,83.32,83.35,44600.0,67.9807,67.9888,67.9073,67.9318,44600.0
2013-05-31 14:20:00,83.36,83.39,83.33,83.37,24100.0,67.9399,67.9644,67.9155,67.9481,24100.0
2013-05-31 14:30:00,83.37,83.4,83.33,83.36,47100.0,67.9481,67.9725,67.9155,67.9399,47100.0
2013-05-31 14:40:00,83.35,83.4,83.32,83.35,28600.0,67.9318,67.9725,67.9073,67.9318,28600.0
2013-05-31 14:50:00,83.35,83.36,83.16,83.16,18900.0,67.9318,67.9399,67.7769,67.7769,18900.0
2013-05-31 15:00:00,83.15,83.27,83.08,83.17,39200.0,67.7688,67.8666,67.7117,67.7851,39200.0
2013-05-31 15:10:00,83.16,83.16,83.09,83.1,24700.0,67.7769,67.7769,67.7199,67.728,24700.0
2013-05-31 15:20:00,83.1,83.17,83.0,83.0,35400.0,67.728,67.7851,67.6465,67.6465,35400.0
2013-05-31 15:30:00,83.0,83.0,82.8,82.86,39200.0,67.6465,67.6465,67.4835,67.5324,39200.0
2013-05-31 15:40:00,82.86,82.96,82.71,82.71,82500.0,67.5324,67.6139,67.4102,67.4102,82500.0
2013-05-31 15:50:00,82.71,82.8,82.4,82.42,236600.0,67.4102,67.4835,67.1575,67.1738,236600.0
2013-06-03 09:30:00,82.48,82.67,82.08,82.19,45100.0,67.2227,67.3776,66.8967,66.9864,45100.0
2013-06-03 09:40:00,82.21,82.38,82.13,82.2,28300.0,67.0027,67.1412,66.9375,66.9945,28300.0
2013-06-03 09:50:00,82.22,82.38,82.01,82.03,33000.0,67.0108,67.1412,66.8397,66.856,33000.0
2013-06-03 10:00:00,82.03,82.31,81.79,82.17,91800.0,66.856,67.0842,66.6604,66.9701,91800.0
2013-06-03 10:10:00,82.16,82.47,81.98,82.16,36800.0,66.9619,67.2146,66.8152,66.9619,36800.0
2013-06-03 10:20:00,82.16,82.27,81.8,81.87,46700.0,66.9619,67.0516,66.6685,66.7256,46700.0
2013-06-03 10:30:00,81.86,82.06,81.86,81.91,51000.0,66.7174,66.8804,66.7174,66.7582,51000.0
2013-06-03 10:40:00,81.91,82.04,81.79,81.95,45500.0,66.7582,66.8641,66.6604,66.7908,45500.0
2013-06-03 10:50:00,81.96,82.21,81.96,82.07,16800.0,66.7989,67.0027,66.7989,66.8886,16800.0
2013-06-03 11:00:00,82.08,82.19,81.99,82.06,24800.0,66.8967,66.9864,66.8234,66.8804,24800.0
2013-06-03 11:10:00,82.07,82.1,81.98,82.04,30800.0,66.8886,66.913,66.8152,66.8641,30800.0
2013-06-03 11:20:00,82.06,82.12,81.97,82.06,50600.0,66.8804,66.9293,66.8071,66.8804,50600.0
2013-06-03 11:30:00,82.06,82.17,82.01,82.15,18400.0,66.8804,66.9701,66.8397,66.9538,18400.0
2013-06-03 11:40:00,82.15,82.4,82.07,82.4,33400.0,66.9538,67.1575,66.8886,67.1575,33400.0
2013-06-03 11:50:00,82.37,82.42,82.31,82.37,22900.0,67.1331,67.1738,67.0842,67.1331,22900.0
2013-06-03 12:00:00,82.36,82.44,82.3,82.35,20200.0,67.1249,67.1901,67.076,67.1168,20200.0
2013-06-03 12:10:00,82.38,82.42,82.21,82.22,21800.0,67.1412,67.1738,67.0027,67.0108,21800.0
2013-06-03 12:20:00,82.22,82.31,82.22,82.26,15900.0,67.0108,67.0842,67.0108,67.0434,15900.0
2013-06-03 12:30:00,82.3,82.32,82.19,82.23,15200.0,67.076,67.0923,66.9864,67.019,15200.0
2013-06-03 12:40:00,82.24,82.42,82.23,82.38,18400.0,67.0271,67.1738,67.019,67.1412,18400.0
2013-06-03 12:50:00,82.37,82.38,82.3,82.35,16000.0,67.1331,67.1412,67.076,67.1168,16000.0
2013-06-03 13:00:00,82.35,82.47,82.35,82.44,16800.0,67.1168,67.2146,67.1168,67.1901,16800.0
2013-06-03 13:10:00,82.43,82.43,82.36,82.4,10200.0,67.182,67.182,67.1249,67.1575,10200.0
2013-06-03 13:20:00,82.39,82.39,82.27,82.29,14200.0,67.1494,67.1494,67.0516,67.0679,14200.0
2013-06-03 13:30:00,82.3,82.41,82.3,82.4,40700.0,67.076,67.1657,67.076,67.1575,40700.0
2013-06-03 13:40:00,82.37,82.4,82.28,82.32,28100.0,67.1331,67.1575,67.0597,67.0923,28100.0
2013-06-03 13:50:00,82.32,82.45,82.32,82.43,19800.0,67.0923,67.1983,67.0923,67.182,19800.0
2013-06-03 14:00:00,82.43,82.75,82.37,82.71,32900.0,67.182,67.4428,67.1331,67.4102,32900.0
2013-06-03 14:10:00,82.71,82.72,82.61,82.64,19300.0,67.4102,67.4183,67.3287,67.3531,19300.0
2013-06-03 14:20:00,82.64,82.7,82.61,82.64,19600.0,67.3531,67.402,67.3287,67.3531,19600.0
2013-06-03 14:30:00,82.63,82.68,82.52,82.66,20700.0,67.345,67.3857,67.2553,67.3694,20700.0
2013-06-03 14:40:00,82.67,82.82,82.67,82.71,17600.0,67.3776,67.4998,67.3776,67.4102,17600.0
2013-06-03 14:50:00,82.7,82.72,82.62,82.69,40500.0,67.402,67.4183,67.3368,67.3939,40500.0
2013-06-03 15:00:00,82.72,82.73,82.58,82.6,21900.0,67.4183,67.4265,67.3042,67.3205,21900.0
2013-06-03 15:10:00,82.6,82.69,82.56,82.61,30500.0,67.3205,67.3939,67.2879,67.3287,30500.0
2013-06-03 15:20:00,82.61,82.84,82.61,82.83,51500.0,67.3287,67.5161,67.3287,67.508,51500.0
2013-06-03 15:30:00,82.83,82.9,82.74,82.87,57200.0,67.508,67.565,67.4346,67.5406,57200.0
2013-06-03 15:40:00,82.87,83.13,82.86,83.0,70500.0,67.5406,67.7525,67.5324,67.6465,70500.0
2013-06-03 15:50:00,83.0,83.1,82.93,83.04,114100.0,67.6465,67.728,67.5895,67.6791,114100.0
2013-06-04 09:30:00,82.84,83.06,82.71,83.0,46600.0,67.5161,67.6954,67.4102,67.6465,46600.0
2013-06-04 09:40:00,83.02,83.27,82.75,83.02,26600.0,67.6628,67.8666,67.4428,67.6628,26600.0
2013-06-04 09:50:00,83.02,83.03,82.81,82.88,23900.0,67.6628,67.671,67.4917,67.5487,23900.0
2013-06-04 10:00:00,82.88,82.95,82.72,82.89,23800.0,67.5487,67.6058,67.4183,67.5569,23800.0
2013-06-04 10:10:00,82.9,83.03,82.6,82.61,49400.0,67.565,67.671,67.3205,67.3287,49400.0
2013-06-04 10:20:00,82.61,82.88,82.55,82.87,21000.0,67.3287,67.5487,67.2798,67.5406,21000.0
2013-06-04 10:30:00,82.85,83.03,82.72,82.97,14500.0,67.5243,67.671,67.4183,67.6221,14500.0
2013-06-04 10:40:00,82.98,83.03,82.85,82.87,13500.0,67.6302,67.671,67.5243,67.5406,13500.0
2013-06-04 10:50:00,82.87,82.89,82.48,82.48,18100.0,67.5406,67.5569,67.2227,67.2227,18100.0
2013-06-04 11:00:00,82.47,82.49,82.38,82.49,18900.0,67.2146,67.2309,67.1412,67.2309,18900.0
2013-06-04 11:10:00,82.49,82.69,82.47,82.62,21400.0,67.2309,67.3939,67.2146,67.3368,21400.0
2013-06-04 11:20:00,82.63,82.84,82.63,82.84,19800.0,67.345,67.5161,67.345,67.5161,19800.0
2013-06-04 11:30:00,82.88,82.9,82.72,82.8,17600.0,67.5487,67.565,67.4183,67.4835,17600.0
2013-06-04 11:40:00,82.84,82.87,82.74,82.77,9900.0,67.5161,67.5406,67.4346,67.4591,9900.0
2013-06-04 11:50:00,82.75,82.79,82.71,82.77,9400.0,67.4428,67.4754,67.4102,67.4591,9400.0
2013-06-04 12:00:00,82.76,82.78,82.71,82.77,14300.0,67.4509,67.4672,67.4102,67.4591,14300.0
2013-06-04 12:10:00,82.76,82.88,82.69,82.7,34300.0,67.4509,67.5487,67.3939,67.402,34300.0
2013-06-04 12:20:00,82.73,82.76,82.69,82.71,30700.0,67.4265,67.4509,67.3939,67.4102,30700.0
2013-06-04 12:30:00,82.7,82.84,82.69,82.82,25300.0,67.402,67.5161,67.3939,67.4998,25300.0
2013-06-04 12:40:00,82.81,82.81,82.66,82.67,17200.0,67.4917,67.4917,67.3694,67.3776,17200.0
2013-06-04 12:50:00,82.65,82.77,82.65,82.69,23300.0,67.3613,67.4591,67.3613,67.3939,23300.0
2013-06-04 13:00:00,82.68,82.82,82.67,82.82,26000.0,67.3857,67.4998,67.3776,67.4998,26000.0
2013-06-04 13:10:00,82.81,82.82,82.72,82.81,19500.0,67.4917,67.4998,67.4183,67.4917,19500.0
2013-06-04 13:20:00,82.8,82.8,82.53,82.56,40900.0,67.4835,67.4835,67.2635,67.2879,40900.0
2013-06-04 13:30:00,82.54,82.56,82.34,82.43,19700.0,67.2716,67.2879,67.1086,67.182,19700.0
2013-06-04 13:40:00,82.42,82.43,82.28,82.31,42100.0,67.1738,67.182,67.0597,67.0842,42100.0
2013-06-04 13:50:00,82.35,82.37,82.26,82.35,20600.0,67.1168,67.1331,67.0434,67.1168,20600.0
2013-06-04 14:00:00,82.34,82.37,82.23,82.27,28800.0,67.1086,67.1331,67.019,67.0516,28800.0
2013-06-04 14:10:00,82.26,82.34,82.2,82.32,14200.0,67.0434,67.1086,66.9945,67.0923,14200.0
2013-06-04 14:20:00,82.3,82.3,82.15,82.25,43800.0,67.076,67.076,66.9538,67.0353,43800.0
2013-06-04 14:30:00,82.26,82.31,82.22,82.31,34900.0,67.0434,67.0842,67.0108,67.0842,34900.0
2013-06-04 14:40:00,82.34,82.37,82.28,82.29,27900.0,67.1086,67.1331,67.0597,67.0679,27900.0
2013-06-04 14:50:00,82.28,82.4,82.24,82.3,32900.0,67.0597,67.1575,67.0271,67.076,32900.0
2013-06-04 15:00:00,82.28,82.4,82.21,82.26,30200.0,67.0597,67.1575,67.0027,67.0434,30200.0
2013-06-04 15:10:00,82.27,82.31,82.18,82.28,30700.0,67.0516,67.0842,66.9782,67.0597,30700.0
2013-06-04 15:20:00,82.29,82.33,82.22,82.24,46000.0,67.0679,67.1005,67.0108,67.0271,46000.0
2013-06-04 15:30:00,82.26,82.61,82.25,82.61,47300.0,67.0434,67.3287,67.0353,67.3287,47300.0
2013-06-04 15:40:00,82.62,82.71,82.47,82.48,39700.0,67.3368,67.4102,67.2146,67.2227,39700.0
2013-06-04 15:50:00,82.5,82.64,82.43,82.43,131500.0,67.239,67.3531,67.182,67.182,131500.0
2013-06-05 09:30:00,82.13,82.25,82.0,82.0,33300.0,66.9375,67.0353,66.8315,66.8315,33300.0
2013-06-05 09:40:00,82.02,82.05,81.93,82.04,44700.0,66.8478,66.8723,66.7745,66.8641,44700.0
2013-06-05 09:50:00,82.07,82.16,81.91,82.03,28800.0,66.8886,66.9619,66.7582,66.856,28800.0
2013-06-05 10:00:00,82.03,82.11,81.85,81.93,29300.0,66.856,66.9212,66.7093,66.7745,29300.0
2013-06-05 10:10:00,81.89,81.95,81.68,81.77,84100.0,66.7419,66.7908,66.5707,66.6441,84100.0
2013-06-05 10:20:00,81.76,82.25,81.74,82.19,20300.0,66.6359,67.0353,66.6196,66.9864,20300.0
2013-06-05 10:30:00,82.18,82.18,82.0,82.04,16100.0,66.9782,66.9782,66.8315,66.8641,16100.0
2013-06-05 10:40:00,82.04,82.09,81.99,82.0,14200.0,66.8641,66.9049,66.8234,66.8315,14200.0
2013-06-05 10:50:00,82.0,82.09,81.98,82.03,15400.0,66.8315,66.9049,66.8152,66.856,15400.0
2013-06-05 11:00:00,82.03,82.03,81.9,81.91,30100.0,66.856,66.856,66.75,66.7582,30100.0
2013-06-05 11:10:00,81.9,83.06,81.9,82.04,40500.0,66.75,67.6954,66.75,66.8641,40500.0
2013-06-05 11:20:00,82.04,82.1,82.0,82.01,19800.0,66.8641,66.913,66.8315,66.8397,19800.0
2013-06-05 11:30:00,82.0,82.21,81.96,82.17,19900.0,66.8315,67.0027,66.7989,66.9701,19900.0
2013-06-05 11:40:00,82.16,82.23,82.07,82.07,12900.0,66.9619,67.019,66.8886,66.8886,12900.0
2013-06-05 11:50:00,82.09,82.14,82.0,82.06,13700.0,66.9049,66.9456,66.8315,66.8804,13700.0
2013-06-05 12:00:00,82.07,82.13,81.98,82.13,37900.0,66.8886,66.9375,66.8152,66.9375,37900.0
2013-06-05 12:10:00,82.1,82.12,82.0,82.02,20300.0,66.913,66.9293,66.8315,66.8478,20300.0
2013-06-05 12:20:00,82.03,82.14,82.03,82.14,4400.0,66.856,66.9456,66.856,66.9456,4400.0
2013-06-05 12:30:00,82.14,82.14,81.96,81.97,14000.0,66.9456,66.9456,66.7989,66.8071,14000.0
2013-06-05 12:40:00,81.98,82.01,81.87,81.91,28500.0,66.8152,66.8397,66.7256,66.7582,28500.0
2013-06-05 12:50:00,81.95,81.97,81.9,81.96,16100.0,66.7908,66.8071,66.75,66.7989,16100.0
2013-06-05 13:00:00,81.95,82.09,81.9,82.08,9300.0,66.7908,66.9049,66.75,66.8967,9300.0
2013-06-05 13:10:00,82.08,82.15,82.0,82.13,22700.0,66.8967,66.9538,66.8315,66.9375,22700.0
2013-06-05 13:20:00,82.12,82.12,81.95,81.95,9700.0,66.9293,66.9293,66.7908,66.7908,9700.0
2013-06-05 13:30:00,81.95,81.98,81.9,81.98,10800.0,66.7908,66.8152,66.75,66.8152,10800.0
2013-06-05 13:40:00,81.99,82.08,81.97,81.97,14900.0,66.8234,66.8967,66.8071,66.8071,14900.0
2013-06-05 13:50:00,81.98,81.99,81.87,81.87,26000.0,66.8152,66.8234,66.7256,66.7256,26000.0
2013-06-05 14:00:00,81.87,81.96,81.85,81.94,34000.0,66.7256,66.7989,66.7093,66.7826,34000.0
2013-06-05 14:10:00,81.93,81.94,81.74,81.77,16900.0,66.7745,66.7826,66.6196,66.6441,16900.0
2013-06-05 14:20:00,81.76,81.78,81.45,81.48,41400.0,66.6359,66.6522,66.3833,66.4077,41400.0
2013-06-05 14:30:00,81.45,81.71,81.36,81.7,19400.0,66.3833,66.5952,66.3099,66.587,19400.0
2013-06-05 14:40:00,81.69,81.76,81.67,81.75,23800.0,66.5789,66.6359,66.5626,66.6278,23800.0
2013-06-05 14:50:00,81.77,81.83,81.7,81.76,24700.0,66.6441,66.693,66.587,66.6359,24700.0
2013-06-05 15:00:00,81.76,81.78,81.63,81.64,56600.0,66.6359,66.6522,66.53,66.5381,56600.0
2013-06-05 15:10:00,81.63,81.82,81.55,81.81,30900.0,66.53,66.6848,66.4648,66.6767,30900.0
2013-06-05 15:20:00,81.81,81.91,81.72,81.81,49400.0,66.6767,66.7582,66.6033,66.6767,49400.0
2013-06-05 15:30:00,81.81,81.87,81.65,81.8,41800.0,66.6767,66.7256,66.5463,66.6685,41800.0
2013-06-05 15:40:00,81.8,81.82,81.65,81.65,53300.0,66.6685,66.6848,66.5463,66.5463,53300.0
2013-06-05 15:50:00,81.63,81.66,81.42,81.46,102400.0,66.53,66.5544,66.3588,66.3914,102400.0
2013-06-06 09:30:00,81.48,81.51,80.92,81.48,63600.0,66.4077,66.4322,65.9513,66.4077,63600.0
2013-06-06 09:40:00,81.46,81.85,81.43,81.81,76000.0,66.3914,66.7093,66.367,66.6767,76000.0
2013-06-06 09:50:00,81.81,81.89,81.63,81.84,15400.0,66.6767,66.7419,66.53,66.7011,15400.0
2013-06-06 10:00:00,81.86,82.05,81.74,81.88,39700.0,66.7174,66.8723,66.6196,66.7337,39700.0
2013-06-06 10:10:00,81.84,81.86,81.68,81.72,14300.0,66.7011,66.7174,66.5707,66.6033,14300.0
2013-06-06 10:20:00,81.75,81.8,81.58,81.7,90100.0,66.6278,66.6685,66.4892,66.587,90100.0
2013-06-06 10:30:00,81.7,81.75,81.62,81.63,35100.0,66.587,66.6278,66.5218,66.53,35100.0
2013-06-06 10:40:00,81.64,81.87,81.6,81.87,12300.0,66.5381,66.7256,66.5055,66.7256,12300.0
2013-06-06 10:50:00,81.86,81.91,81.74,81.89,8700.0,66.7174,66.7582,66.6196,66.7419,8700.0
2013-06-06 11:00:00,81.9,81.93,81.7,81.9,11600.0,66.75,66.7745,66.587,66.75,11600.0
2013-06-06 11:10:00,81.9,81.98,81.89,81.94,12300.0,66.75,66.8152,66.7419,66.7826,12300.0
2013-06-06 11:20:00,81.95,81.98,81.86,81.96,24500.0,66.7908,66.8152,66.7174,66.7989,24500.0
2013-06-06 11:30:00,81.94,82.19,81.88,82.19,17700.0,66.7826,66.9864,66.7337,66.9864,17700.0
2013-06-06 11:40:00,82.2,82.34,82.13,82.28,36000.0,66.9945,67.1086,66.9375,67.0597,36000.0
2013-06-06 11:50:00,82.27,82.28,81.98,81.99,53400.0,67.0516,67.0597,66.8152,66.8234,53400.0
2013-06-06 12:00:00,82.0,82.0,81.83,81.92,29800.0,66.8315,66.8315,66.693,66.7663,29800.0
2013-06-06 12:10:00,81.92,81.93,81.85,81.88,12200.0,66.7663,66.7745,66.7093,66.7337,12200.0
2013-06-06 12:20:00,81.89,81.9,81.72,81.76,37000.0,66.7419,66.75,66.6033,66.6359,37000.0
2013-06-06 12:30:00,81.76,81.76,81.58,81.62,60700.0,66.6359,66.6359,66.4892,66.5218,60700.0
2013-06-06 12:40:00,81.62,81.62,81.39,81.48,42300.0,66.5218,66.5218,66.3344,66.4077,42300.0
2013-06-06 12:50:00,81.49,81.51,81.36,81.49,17100.0,66.4159,66.4322,66.3099,66.4159,17100.0
2013-06-06 13:00:00,81.5,81.87,81.5,81.85,14000.0,66.424,66.7256,66.424,66.7093,14000.0
2013-06-06 13:10:00,81.83,81.91,81.76,81.88,19300.0,66.693,66.7582,66.6359,66.7337,19300.0
2013-06-06 13:20:00,81.83,81.83,81.66,81.7,6100.0,66.693,66.693,66.5544,66.587,6100.0
2013-06-06 13:30:00,81.68,81.86,81.64,81.86,12300.0,66.5707,66.7174,66.5381,66.7174,12300.0
2013-06-06 13:40:00,81.84,81.99,81.79,81.99,17800.0,66.7011,66.8234,66.6604,66.8234,17800.0
2013-06-06 13:50:00,82.03,82.03,81.78,81.84,20400.0,66.856,66.856,66.6522,66.7011,20400.0
2013-06-06 14:00:00,81.84,81.94,81.8,81.92,21900.0,66.7011,66.7826,66.6685,66.7663,21900.0
2013-06-06 14:10:00,81.92,81.97,81.81,81.88,19500.0,66.7663,66.8071,66.6767,66.7337,19500.0
2013-06-06 14:20:00,81.88,82.16,81.88,82.13,17700.0,66.7337,66.9619,66.7337,66.9375,17700.0
2013-06-06 14:30:00,82.15,82.17,81.9,81.9,15000.0,66.9538,66.9701,66.75,66.75,15000.0
2013-06-06 14:40:00,81.9,82.13,81.9,82.13,17800.0,66.75,66.9375,66.75,66.9375,17800.0
2013-06-06 14:50:00,82.13,82.17,81.99,82.0,18600.0,66.9375,66.9701,66.8234,66.8315,18600.0
2013-06-06 15:00:00,82.02,82.14,82.01,82.13,13700.0,66.8478,66.9456,66.8397,66.9375,13700.0
2013-06-06 15:10:00,82.12,82.15,82.02,82.06,20900.0,66.9293,66.9538,66.8478,66.8804,20900.0
2013-06-06 15:20:00,82.06,82.36,82.06,82.34,24700.0,66.8804,67.1249,66.8804,67.1086,24700.0
2013-06-06 15:30:00,82.35,82.41,82.31,82.31,43600.0,67.1168,67.1657,67.0842,67.0842,43600.0
2013-06-06 15:40:00,82.31,82.32,82.13,82.2,80600.0,67.0842,67.0923,66.9375,66.9945,80600.0
2013-06-06 15:50:00,82.21,82.32,82.18,82.22,214700.0,67.0027,67.0923,66.9782,67.0108,214700.0
2013-06-07 09:30:00,82.55,83.22,82.55,83.18,50100.0,67.2798,67.8258,67.2798,67.7932,50100.0
2013-06-07 09:40:00,83.16,83.4,83.07,83.4,28900.0,67.7769,67.9725,67.7036,67.9725,28900.0
2013-06-07 09:50:00,83.42,83.62,83.37,83.54,45100.0,67.9888,68.1518,67.9481,68.0866,45100.0
2013-06-07 10:00:00,83.58,83.72,83.58,83.67,34200.0,68.1192,68.2334,68.1192,68.1926,34200.0
2013-06-07 10:10:00,83.68,83.82,83.65,83.68,40400.0,68.2008,68.3149,68.1763,68.2008,40400.0
2013-06-07 10:20:00,83.65,83.77,83.63,83.77,26600.0,68.1763,68.2741,68.16,68.2741,26600.0
2013-06-07 10:30:00,83.79,83.79,83.62,83.75,24600.0,68.2904,68.2904,68.1518,68.2578,24600.0
2013-06-07 10:40:00,83.78,83.83,83.66,83.67,56000.0,68.2823,68.323,68.1845,68.1926,56000.0
2013-06-07 10:50:00,83.67,83.67,83.5,83.59,37100.0,68.1926,68.1926,68.054,68.1274,37100.0
2013-06-07 11:00:00,83.6,83.62,83.51,83.58,11900.0,68.1355,68.1518,68.0622,68.1192,11900.0
2013-06-07 11:10:00,83.59,83.66,83.51,83.66,24100.0,68.1274,68.1845,68.0622,68.1845,24100.0
2013-06-07 11:20:00,83.65,83.85,83.64,83.84,34300.0,68.1763,68.3393,68.1682,68.3312,34300.0
2013-06-07 11:30:00,83.85,83.96,83.84,83.89,20500.0,68.3393,68.429,68.3312,68.3719,20500.0
2013-06-07 11:40:00,83.87,83.89,83.72,83.79,17100.0,68.3556,68.3719,68.2334,68.2904,17100.0
2013-06-07 11:50:00,83.78,83.84,83.7,83.74,15500.0,68.2823,68.3312,68.2171,68.2497,15500.0
2013-06-07 12:00:00,83.74,83.76,83.6,83.71,18300.0,68.2497,68.266,68.1355,68.2252,18300.0
2013-06-07 12:10:00,83.71,83.74,83.68,83.72,36100.0,68.2252,68.2497,68.2008,68.2334,36100.0
2013-06-07 12:20:00,83.71,83.72,83.64,83.69,15800.0,68.2252,68.2334,68.1682,68.2089,15800.0
2013-06-07 12:30:00,83.69,83.71,83.65,83.69,12900.0,68.2089,68.2252,68.1763,68.2089,12900.0
2013-06-07 12:40:00,83.68,83.69,83.57,83.61,15600.0,68.2008,68.2089,68.1111,68.1437,15600.0
2013-06-07 12:50:00,83.6,83.66,83.6,83.66,12600.0,68.1355,68.1845,68.1355,68.1845,12600.0
2013-06-07 13:00:00,83.67,83.72,83.65,83.72,13300.0,68.1926,68.2334,68.1763,68.2334,13300.0
2013-06-07 13:10:00,83.74,83.76,83.7,83.7,8700.0,68.2497,68.266,68.2171,68.2171,8700.0
2013-06-07 13:20:00,83.7,83.75,83.66,83.67,20300.0,68.2171,68.2578,68.1845,68.1926,20300.0
2013-06-07 13:30:00,83.67,83.72,83.64,83.71,18700.0,68.1926,68.2334,68.1682,68.2252,18700.0
2013-06-07 13:40:00,83.72,83.73,83.6,83.73,17000.0,68.2334,68.2415,68.1355,68.2415,17000.0
2013-06-07 13:50:00,83.74,84.0,83.73,83.87,37400.0,68.2497,68.4616,68.2415,68.3556,37400.0
2013-06-07 14:00:00,83.87,83.87,83.61,83.66,31900.0,68.3556,68.3556,68.1437,68.1845,31900.0
2013-06-07 14:10:00,83.66,83.75,83.6,83.75,18500.0,68.1845,68.2578,68.1355,68.2578,18500.0
2013-06-07 14:20:00,83.73,83.73,83.58,83.67,28300.0,68.2415,68.2415,68.1192,68.1926,28300.0
2013-06-07 14:30:00,83.66,83.79,83.64,83.7,25400.0,68.1845,68.2904,68.1682,68.2171,25400.0
2013-06-07 14:40:00,83.69,83.69,83.57,83.68,20100.0,68.2089,68.2089,68.1111,68.2008,20100.0
2013-06-07 14:50:00,83.69,83.86,83.69,83.86,22000.0,68.2089,68.3475,68.2089,68.3475,22000.0
2013-06-07 15:00:00,83.85,83.87,83.72,83.79,34100.0,68.3393,68.3556,68.2334,68.2904,34100.0
2013-06-07 15:10:00,83.79,83.88,83.76,83.85,41400.0,68.2904,68.3638,68.266,68.3393,41400.0
2013-06-07 15:20:00,83.85,83.86,83.72,83.78,36800.0,68.3393,68.3475,68.2334,68.2823,36800.0
2013-06-07 15:30:00,83.78,83.86,83.76,83.78,40000.0,68.2823,68.3475,68.266,68.2823,40000.0
2013-06-07 15:40:00,83.78,83.89,83.73,83.88,99500.0,68.2823,68.3719,68.2415,68.3638,99500.0
2013-06-07 15:50:00,83.88,83.98,83.84,83.88,167300.0,68.3638,68.4453,68.3312,68.3638,167300.0
2013-06-10 09:30:00,84.22,84.26,84.0,84.05,62300.0,68.6409,68.6735,68.4616,68.5023,62300.0
2013-06-10 09:40:00,84.1,84.17,83.76,84.04,47300.0,68.5431,68.6001,68.266,68.4942,47300.0
2013-06-10 09:50:00,84.05,84.2,84.0,84.11,12700.0,68.5023,68.6246,68.4616,68.5512,12700.0
2013-06-10 10:00:00,84.09,84.11,83.79,83.88,17400.0,68.5349,68.5512,68.2904,68.3638,17400.0
2013-06-10 10:10:00,83.96,83.96,83.76,83.88,30300.0,68.429,68.429,68.266,68.3638,30300.0
2013-06-10 10:20:00,83.87,83.99,83.81,83.91,41600.0,68.3556,68.4534,68.3067,68.3882,41600.0
2013-06-10 10:30:00,83.91,83.96,83.88,83.93,56200.0,68.3882,68.429,68.3638,68.4045,56200.0
2013-06-10 10:40:00,83.91,83.97,83.88,83.93,16200.0,68.3882,68.4371,68.3638,68.4045,16200.0
2013-06-10 10:50:00,83.93,83.96,83.85,83.86,26800.0,68.4045,68.429,68.3393,68.3475,26800.0
2013-06-10 11:00:00,83.87,84.3,83.87,84.29,33000.0,68.3556,68.7061,68.3556,68.6979,33000.0
2013-06-10 11:10:00,84.27,84.29,84.11,84.13,25600.0,68.6816,68.6979,68.5512,68.5675,25600.0
2013-06-10 11:20:00,84.12,84.17,84.0,84.0,16600.0,68.5594,68.6001,68.4616,68.4616,16600.0
2013-06-10 11:30:00,84.03,84.05,83.97,84.0,18800.0,68.486,68.5023,68.4371,68.4616,18800.0
2013-06-10 11:40:00,84.0,84.04,83.97,83.99,45000.0,68.4616,68.4942,68.4371,68.4534,45000.0
2013-06-10 11:50:00,84.01,84.18,84.0,84.02,24400.0,68.4697,68.6083,68.4616,68.4779,24400.0
2013-06-10 12:00:00,84.02,84.14,84.02,84.06,54300.0,68.4779,68.5757,68.4779,68.5105,54300.0
2013-06-10 12:10:00,84.06,84.12,84.05,84.1,22300.0,68.5105,68.5594,68.5023,68.5431,22300.0
2013-06-10 12:20:00,84.1,84.11,84.02,84.05,18600.0,68.5431,68.5512,68.4779,68.5023,18600.0
2013-06-10 12:30:00,84.02,84.06,83.94,84.04,18800.0,68.4779,68.5105,68.4127,68.4942,18800.0
2013-06-10 12:40:00,84.02,84.02,83.93,83.98,9400.0,68.4779,68.4779,68.4045,68.4453,9400.0
2013-06-10 12:50:00,83.98,83.98,83.83,83.83,11800.0,68.4453,68.4453,68.323,68.323,11800.0
2013-06-10 13:00:00,83.82,83.88,83.75,83.83,13200.0,68.3149,68.3638,68.2578,68.323,13200.0
2013-06-10 13:10:00,83.86,83.86,83.72,83.73,34800.0,68.3475,68.3475,68.2334,68.2415,34800.0
2013-06-10 13:20:00,83.73,83.79,83.69,83.7,38900.0,68.2415,68.2904,68.2089,68.2171,38900.0
2013-06-10 13:30:00,83.71,83.76,83.55,83.6,32000.0,68.2252,68.266,68.0948,68.1355,32000.0
2013-06-10 13:40:00,83.6,83.7,83.56,83.57,30600.0,68.1355,68.2171,68.1029,68.1111,30600.0
2013-06-10 13:50:00,83.57,83.6,83.48,83.6,33300.0,68.1111,68.1355,68.0377,68.1355,33300.0
2013-06-10 14:00:00,83.6,83.72,83.58,83.66,18300.0,68.1355,68.2334,68.1192,68.1845,18300.0
2013-06-10 14:10:00,83.67,83.68,83.57,83.62,13200.0,68.1926,68.2008,68.1111,68.1518,13200.0
2013-06-10 14:20:00,83.59,83.69,83.56,83.63,20900.0,68.1274,68.2089,68.1029,68.16,20900.0
2013-06-10 14:30:00,83.64,83.72,83.5,83.57,36000.0,68.1682,68.2334,68.054,68.1111,36000.0
2013-06-10 14:40:00,83.59,83.82,83.51,83.82,48500.0,68.1274,68.3149,68.0622,68.3149,48500.0
2013-06-10 14:50:00,83.84,83.99,83.84,83.88,26800.0,68.3312,68.4534,68.3312,68.3638,26800.0
2013-06-10 15:00:00,83.89,83.92,83.77,83.89,27300.0,68.3719,68.3964,68.2741,68.3719,27300.0
2013-06-10 15:10:00,83.88,83.9,83.82,83.86,18800.0,68.3638,68.3801,68.3149,68.3475,18800.0
2013-06-10 15:20:00,83.87,83.91,83.83,83.9,23800.0,68.3556,68.3882,68.323,68.3801,23800.0
2013-06-10 15:30:00,83.9,83.91,83.81,83.88,42300.0,68.3801,68.3882,68.3067,68.3638,42300.0
2013-06-10 15:40:00,83.87,83.9,83.8,83.83,47300.0,68.3556,68.3801,68.2986,68.323,47300.0
2013-06-10 15:50:00,83.82,83.82,83.68,83.75,105000.0,68.3149,68.3149,68.2008,68.2578,105000.0
2013-06-11 09:30:00,83.17,83.39,83.06,83.24,35200.0,67.7851,67.9644,67.6954,67.8421,35200.0
2013-06-11 09:40:00,83.24,83.39,83.19,83.31,46800.0,67.8421,67.9644,67.8014,67.8992,46800.0
2013-06-11 09:50:00,83.32,83.41,83.21,83.23,30000.0,67.9073,67.9807,67.8177,67.834,30000.0
2013-06-11 10:00:00,83.17,83.3,83.06,83.08,31200.0,67.7851,67.891,67.6954,67.7117,31200.0
2013-06-11 10:10:00,83.0,83.17,82.86,82.97,21500.0,67.6465,67.7851,67.5324,67.6221,21500.0
2013-06-11 10:20:00,82.96,83.17,82.87,83.17,21000.0,67.6139,67.7851,67.5406,67.7851,21000.0
2013-06-11 10:30:00,83.17,83.28,83.1,83.24,31100.0,67.7851,67.8747,67.728,67.8421,31100.0
2013-06-11 10:40:00,83.24,83.39,83.19,83.29,25800.0,67.8421,67.9644,67.8014,67.8829,25800.0
2013-06-11 10:50:00,83.29,83.41,83.24,83.31,18500.0,67.8829,67.9807,67.8421,67.8992,18500.0
2013-06-11 11:00:00,83.27,83.36,83.25,83.34,7000.0,67.8666,67.9399,67.8503,67.9236,7000.0
2013-06-11 11:10:00,83.34,83.44,83.34,83.38,26000.0,67.9236,68.0051,67.9236,67.9562,26000.0
2013-06-11 11:20:00,83.39,83.51,83.3,83.51,27200.0,67.9644,68.0622,67.891,68.0622,27200.0
2013-06-11 11:30:00,83.5,83.56,83.44,83.44,28200.0,68.054,68.1029,68.0051,68.0051,28200.0
2013-06-11 11:40:00,83.45,83.53,83.44,83.51,19100.0,68.0133,68.0785,68.0051,68.0622,19100.0
2013-06-11 11:50:00,83.55,83.65,83.49,83.58,23700.0,68.0948,68.1763,68.0459,68.1192,23700.0
2013-06-11 12:00:00,83.58,83.67,83.56,83.65,10900.0,68.1192,68.1926,68.1029,68.1763,10900.0
2013-06-11 12:10:00,83.66,83.73,83.58,83.6,12800.0,68.1845,68.2415,68.1192,68.1355,12800.0
2013-06-11 12:20:00,83.56,83.58,83.46,83.5,6900.0,68.1029,68.1192,68.0214,68.054,6900.0
2013-06-11 12:30:00,83.52,83.57,83.5,83.53,40500.0,68.0703,68.1111,68.054,68.0785,40500.0
2013-06-11 12:40:00,83.53,83.58,83.5,83.55,18400.0,68.0785,68.1192,68.054,68.0948,18400.0
2013-06-11 12:50:00,83.53,83.57,83.38,83.4,31100.0,68.0785,68.1111,67.9562,67.9725,31100.0
2013-06-11 13:00:00,83.39,83.51,83.38,83.49,22200.0,67.9644,68.0622,67.9562,68.0459,22200.0
2013-06-11 13:10:00,83.48,83.48,83.3,83.3,17000.0,68.0377,68.0377,67.891,67.891,17000.0
2013-06-11 13:20:00,83.32,83.33,83.27,83.3,20000.0,67.9073,67.9155,67.8666,67.891,20000.0
2013-06-11 13:30:00,83.29,83.29,83.1,83.16,17800.0,67.8829,67.8829,67.728,67.7769,17800.0
2013-06-11 13:40:00,83.15,83.15,83.03,83.1,10600.0,67.7688,67.7688,67.671,67.728,10600.0
2013-06-11 13:50:00,83.11,83.14,82.92,82.92,20400.0,67.7362,67.7606,67.5813,67.5813,20400.0
2013-06-11 14:00:00,82.95,83.12,82.91,83.06,18400.0,67.6058,67.7443,67.5732,67.6954,18400.0
2013-06-11 14:10:00,83.04,83.16,82.97,83.13,29500.0,67.6791,67.7769,67.6221,67.7525,29500.0
2013-06-11 14:20:00,83.16,83.3,83.16,83.3,10300.0,67.7769,67.891,67.7769,67.891,10300.0
2013-06-11 14:30:00,83.31,83.31,83.25,83.25,8400.0,67.8992,67.8992,67.8503,67.8503,8400.0
2013-06-11 14:40:00,83.27,83.3,83.1,83.13,15000.0,67.8666,67.891,67.728,67.7525,15000.0
2013-06-11 14:50:00,83.13,83.25,83.04,83.22,28600.0,67.7525,67.8503,67.6791,67.8258,28600.0
2013-06-11 15:00:00,83.26,83.28,83.11,83.13,30500.0,67.8584,67.8747,67.7362,67.7525,30500.0
2013-06-11 15:10:00,83.13,83.25,83.09,83.25,17300.0,67.7525,67.8503,67.7199,67.8503,17300.0
2013-06-11 15:20:00,83.24,83.37,83.14,83.21,31500.0,67.8421,67.9481,67.7606,67.8177,31500.0
2013-06-11 15:30:00,83.22,83.22,83.04,83.11,48500.0,67.8258,67.8258,67.6791,67.7362,48500.0
2013-06-11 15:40:00,83.13,83.13,82.91,82.99,35600.0,67.7525,67.7525,67.5732,67.6384,35600.0
2013-06-11 15:50:00,83.0,83.03,82.85,82.97,85500.0,67.6465,67.671,67.5243,67.6221,85500.0
2013-06-12 09:30:00,83.51,83.57,83.35,83.36,33800.0,68.0622,68.1111,67.9318,67.9399,33800.0
2013-06-12 09:40:00,83.35,83.45,83.22,83.32,29400.0,67.9318,68.0133,67.8258,67.9073,29400.0
2013-06-12 09:50:00,83.32,83.46,83.25,83.3,29900.0,67.9073,68.0214,67.8503,67.891,29900.0
2013-06-12 10:00:00,83.25,83.25,83.01,83.24,23500.0,67.8503,67.8503,67.6547,67.8421,23500.0
2013-06-12 10:10:00,83.17,83.25,83.08,83.21,15500.0,67.7851,67.8503,67.7117,67.8177,15500.0
2013-06-12 10:20:00,83.2,83.41,83.2,83.37,30300.0,67.8095,67.9807,67.8095,67.9481,30300.0
2013-06-12 10:30:00,83.37,83.44,83.31,83.33,8300.0,67.9481,68.0051,67.8992,67.9155,8300.0
2013-06-12 10:40:00,83.3,83.36,83.17,83.18,19400.0,67.891,67.9399,67.7851,67.7932,19400.0
2013-06-12 10:50:00,83.2,83.25,82.96,83.0,19700.0,67.8095,67.8503,67.6139,67.6465,19700.0
2013-06-12 11:00:00,83.01,83.12,82.93,83.09,11500.0,67.6547,67.7443,67.5895,67.7199,11500.0
2013-06-12 11:10:00,83.08,83.09,82.84,82.98,10300.0,67.7117,67.7199,67.5161,67.6302,10300.0
2013-06-12 11:20:00,83.02,83.21,83.02,83.18,9800.0,67.6628,67.8177,67.6628,67.7932,9800.0
2013-06-12 11:30:00,83.13,83.17,82.98,82.98,9300.0,67.7525,67.7851,67.6302,67.6302,9300.0
2013-06-12 11:40:00,82.95,82.98,82.67,82.69,16100.0,67.6058,67.6302,67.3776,67.3939,16100.0
2013-06-12 11:50:00,82.73,82.77,82.5,82.53,14100.0,67.4265,67.4591,67.239,67.2635,14100.0
2013-06-12 12:00:00,82.54,82.81,82.51,82.79,18400.0,67.2716,67.4917,67.2472,67.4754,18400.0
2013-06-12 12:10:00,82.78,82.79,82.57,82.61,18600.0,67.4672,67.4754,67.2961,67.3287,18600.0
2013-06-12 12:20:00,82.66,82.71,82.62,82.71,11600.0,67.3694,67.4102,67.3368,67.4102,11600.0
2013-06-12 12:30:00,82.67,82.75,82.63,82.66,11900.0,67.3776,67.4428,67.345,67.3694,11900.0
2013-06-12 12:40:00,82.65,82.71,82.55,82.7,9500.0,67.3613,67.4102,67.2798,67.402,9500.0
2013-06-12 12:50:00,82.71,82.78,82.68,82.73,7900.0,67.4102,67.4672,67.3857,67.4265,7900.0
2013-06-12 13:00:00,82.72,82.86,82.66,82.84,11900.0,67.4183,67.5324,67.3694,67.5161,11900.0
2013-06-12 13:10:00,82.82,82.82,82.72,82.75,9500.0,67.4998,67.4998,67.4183,67.4428,9500.0
2013-06-12 13:20:00,82.76,82.77,82.63,82.73,15100.0,67.4509,67.4591,67.345,67.4265,15100.0
2013-06-12 13:30:00,82.72,82.83,82.69,82.69,12700.0,67.4183,67.508,67.3939,67.3939,12700.0
2013-06-12 13:40:00,82.65,82.72,82.58,82.67,13900.0,67.3613,67.4183,67.3042,67.3776,13900.0
2013-06-12 13:50:00,82.67,82.89,82.64,82.83,16600.0,67.3776,67.5569,67.3531,67.508,16600.0
2013-06-12 14:00:00,82.82,82.82,82.66,82.8,14600.0,67.4998,67.4998,67.3694,67.4835,14600.0
2013-06-12 14:10:00,82.81,82.84,82.54,82.61,28700.0,67.4917,67.5161,67.2716,67.3287,28700.0
2013-06-12 14:20:00,82.62,82.78,82.61,82.72,20000.0,67.3368,67.4672,67.3287,67.4183,20000.0
2013-06-12 14:30:00,82.71,82.76,82.56,82.63,25200.0,67.4102,67.4509,67.2879,67.345,25200.0
2013-06-12 14:40:00,82.64,82.76,82.56,82.57,15400.0,67.3531,67.4509,67.2879,67.2961,15400.0
2013-06-12 14:50:00,82.56,82.69,82.56,82.67,31400.0,67.2879,67.3939,67.2879,67.3776,31400.0
2013-06-12 15:00:00,82.69,82.72,82.6,82.7,37300.0,67.3939,67.4183,67.3205,67.402,37300.0
2013-06-12 15:10:00,82.7,82.73,82.58,82.65,34700.0,67.402,67.4265,67.3042,67.3613,34700.0
2013-06-12 15:20:00,82.64,82.84,82.63,82.77,64400.0,67.3531,67.5161,67.345,67.4591,64400.0
2013-06-12 15:30:00,82.77,82.81,82.63,82.68,50200.0,67.4591,67.4917,67.345,67.3857,50200.0
2013-06-12 15:40:00,82.69,82.8,82.65,82.8,57700.0,67.3939,67.4835,67.3613,67.4835,57700.0
2013-06-12 15:50:00,82.81,82.81,82.6,82.61,101600.0,67.4917,67.4917,67.3205,67.3287,101600.0
2013-06-13 09:30:00,82.67,84.14,82.5,83.0,129400.0,67.3776,68.5757,67.239,67.6465,129400.0
2013-06-13 09:40:00,83.0,83.07,82.89,82.99,35900.0,67.6465,67.7036,67.5569,67.6384,35900.0
2013-06-13 09:50:00,82.91,83.04,82.91,82.99,40300.0,67.5732,67.6791,67.5732,67.6384,40300.0
2013-06-13 10:00:00,82.94,83.12,82.83,82.83,39300.0,67.5976,67.7443,67.508,67.508,39300.0
2013-06-13 10:10:00,82.83,82.9,82.7,82.86,28600.0,67.508,67.565,67.402,67.5324,28600.0
2013-06-13 10:20:00,82.85,82.89,82.69,82.8,20700.0,67.5243,67.5569,67.3939,67.4835,20700.0
2013-06-13 10:30:00,82.81,82.91,82.73,82.89,22800.0,67.4917,67.5732,67.4265,67.5569,22800.0
2013-06-13 10:40:00,82.88,83.07,82.87,83.02,17400.0,67.5487,67.7036,67.5406,67.6628,17400.0
2013-06-13 10:50:00,83.06,83.1,83.03,83.06,51900.0,67.6954,67.728,67.671,67.6954,51900.0
2013-06-13 11:00:00,83.08,83.12,82.93,83.04,41600.0,67.7117,67.7443,67.5895,67.6791,41600.0
2013-06-13 11:10:00,83.06,83.17,83.02,83.1,29000.0,67.6954,67.7851,67.6628,67.728,29000.0
2013-06-13 11:20:00,83.1,83.13,83.04,83.04,15800.0,67.728,67.7525,67.6791,67.6791,15800.0
2013-06-13 11:30:00,83.05,83.06,82.9,82.95,20600.0,67.6873,67.6954,67.565,67.6058,20600.0
2013-06-13 11:40:00,82.98,83.05,82.89,82.89,10400.0,67.6302,67.6873,67.5569,67.5569,10400.0
2013-06-13 11:50:00,82.92,83.0,82.85,82.95,20700.0,67.5813,67.6465,67.5243,67.6058,20700.0
2013-06-13 12:00:00,82.97,83.02,82.83,82.84,11600.0,67.6221,67.6628,67.508,67.5161,11600.0
2013-06-13 12:10:00,82.84,82.87,82.81,82.82,11000.0,67.5161,67.5406,67.4917,67.4998,11000.0
2013-06-13 12:20:00,82.83,82.91,82.83,82.9,6900.0,67.508,67.5732,67.508,67.565,6900.0
2013-06-13 12:30:00,82.91,83.1,82.91,83.07,19100.0,67.5732,67.728,67.5732,67.7036,19100.0
2013-06-13 12:40:00,83.07,83.11,83.04,83.1,10400.0,67.7036,67.7362,67.6791,67.728,10400.0
2013-06-13 12:50:00,83.1,83.11,83.03,83.11,31900.0,67.728,67.7362,67.671,67.7362,31900.0
2013-06-13 13:00:00,83.11,83.11,82.95,83.05,22600.0,67.7362,67.7362,67.6058,67.6873,22600.0
2013-06-13 13:10:00,83.03,83.04,83.0,83.0,11400.0,67.671,67.6791,67.6465,67.6465,11400.0
2013-06-13 13:20:00,83.03,83.08,83.0,83.07,11900.0,67.671,67.7117,67.6465,67.7036,11900.0
2013-06-13 13:30:00,83.06,83.09,82.85,82.91,30800.0,67.6954,67.7199,67.5243,67.5732,30800.0
2013-06-13 13:40:00,82.92,82.94,82.85,82.94,11000.0,67.5813,67.5976,67.5243,67.5976,11000.0
2013-06-13 13:50:00,82.94,83.0,82.9,82.9,20300.0,67.5976,67.6465,67.565,67.565,20300.0
2013-06-13 14:00:00,82.9,82.99,82.9,82.93,32900.0,67.565,67.6384,67.565,67.5895,32900.0
2013-06-13 14:10:00,82.94,83.01,82.92,82.97,15400.0,67.5976,67.6547,67.5813,67.6221,15400.0
2013-06-13 14:20:00,82.97,83.0,82.94,82.94,26400.0,67.6221,67.6465,67.5976,67.5976,26400.0
2013-06-13 14:30:00,82.94,83.01,82.92,83.0,20600.0,67.5976,67.6547,67.5813,67.6465,20600.0
2013-06-13 14:40:00,82.99,83.0,82.94,82.97,10800.0,67.6384,67.6465,67.5976,67.6221,10800.0
2013-06-13 14:50:00,82.96,83.01,82.95,83.0,25100.0,67.6139,67.6547,67.6058,67.6465,25100.0
2013-06-13 15:00:00,83.0,83.03,82.99,83.0,42100.0,67.6465,67.671,67.6384,67.6465,42100.0
2013-06-13 15:10:00,83.0,83.07,82.99,83.04,32700.0,67.6465,67.7036,67.6384,67.6791,32700.0
2013-06-13 15:20:00,83.02,83.1,83.0,83.08,23800.0,67.6628,67.728,67.6465,67.7117,23800.0
2013-06-13 15:30:00,83.09,83.1,82.98,83.05,52800.0,67.7199,67.728,67.6302,67.6873,52800.0
2013-06-13 15:40:00,83.05,83.24,83.05,83.18,93000.0,67.6873,67.8421,67.6873,67.7932,93000.0
2013-06-13 15:50:00,83.18,83.2,82.86,82.86,282800.0,67.7932,67.8095,67.5324,67.5324,282800.0
2013-06-14 09:30:00,82.73,83.19,82.61,82.69,46300.0,67.4265,67.8014,67.3287,67.3939,46300.0
2013-06-14 09:40:00,82.67,83.1,82.6,83.03,46200.0,67.3776,67.728,67.3205,67.671,46200.0
2013-06-14 09:50:00,83.1,83.11,82.83,83.11,46500.0,67.728,67.7362,67.508,67.7362,46500.0
2013-06-14 10:00:00,83.15,83.55,83.11,83.55,54900.0,67.7688,68.0948,67.7362,68.0948,54900.0
2013-06-14 10:10:00,83.57,83.59,83.27,83.35,53900.0,68.1111,68.1274,67.8666,67.9318,53900.0
2013-06-14 10:20:00,83.38,83.56,83.33,83.55,41600.0,67.9562,68.1029,67.9155,68.0948,41600.0
2013-06-14 10:30:00,83.56,83.68,83.46,83.51,31200.0,68.1029,68.2008,68.0214,68.0622,31200.0
2013-06-14 10:40:00,83.48,83.51,83.24,83.26,30600.0,68.0377,68.0622,67.8421,67.8584,30600.0
2013-06-14 10:50:00,83.26,83.31,83.16,83.23,37400.0,67.8584,67.8992,67.7769,67.834,37400.0
2013-06-14 11:00:00,83.23,83.4,83.17,83.33,39800.0,67.834,67.9725,67.7851,67.9155,39800.0
2013-06-14 11:10:00,83.33,83.37,83.2,83.24,25000.0,67.9155,67.9481,67.8095,67.8421,25000.0
2013-06-14 11:20:00,83.25,83.31,83.21,83.22,9800.0,67.8503,67.8992,67.8177,67.8258,9800.0
2013-06-14 11:30:00,83.23,83.41,83.15,83.41,17700.0,67.834,67.9807,67.7688,67.9807,17700.0
2013-06-14 11:40:00,83.41,83.43,83.07,83.13,13700.0,67.9807,67.997,67.7036,67.7525,13700.0
2013-06-14 11:50:00,83.13,83.27,83.12,83.25,12900.0,67.7525,67.8666,67.7443,67.8503,12900.0
2013-06-14 12:00:00,83.22,83.27,83.1,83.26,8800.0,67.8258,67.8666,67.728,67.8584,8800.0
2013-06-14 12:10:00,83.27,83.27,83.14,83.21,7700.0,67.8666,67.8666,67.7606,67.8177,7700.0
2013-06-14 12:20:00,83.2,83.22,83.16,83.16,11100.0,67.8095,67.8258,67.7769,67.7769,11100.0
2013-06-14 12:30:00,83.15,83.2,83.09,83.2,9700.0,67.7688,67.8095,67.7199,67.8095,9700.0
2013-06-14 12:40:00,83.19,83.23,83.16,83.22,5700.0,67.8014,67.834,67.7769,67.8258,5700.0
2013-06-14 12:50:00,83.25,83.26,83.08,83.08,8500.0,67.8503,67.8584,67.7117,67.7117,8500.0
2013-06-14 13:00:00,83.07,83.07,82.98,83.03,7100.0,67.7036,67.7036,67.6302,67.671,7100.0
2013-06-14 13:10:00,83.05,83.05,82.93,82.94,13700.0,67.6873,67.6873,67.5895,67.5976,13700.0
2013-06-14 13:20:00,82.93,82.93,82.72,82.86,11500.0,67.5895,67.5895,67.4183,67.5324,11500.0
2013-06-14 13:30:00,82.85,82.94,82.84,82.9,11200.0,67.5243,67.5976,67.5161,67.565,11200.0
2013-06-14 13:40:00,82.93,82.93,82.89,82.91,4800.0,67.5895,67.5895,67.5569,67.5732,4800.0
2013-06-14 13:50:00,82.92,82.99,82.83,82.9,38600.0,67.5813,67.6384,67.508,67.565,38600.0
2013-06-14 14:00:00,82.89,82.96,82.77,82.96,13000.0,67.5569,67.6139,67.4591,67.6139,13000.0
2013-06-14 14:10:00,82.95,82.97,82.88,82.97,9200.0,67.6058,67.6221,67.5487,67.6221,9200.0
2013-06-14 14:20:00,82.98,83.18,82.96,83.07,22200.0,67.6302,67.7932,67.6139,67.7036,22200.0
2013-06-14 14:30:00,83.07,83.1,83.03,83.09,14800.0,67.7036,67.728,67.671,67.7199,14800.0
2013-06-14 14:40:00,83.1,83.11,83.02,83.04,20500.0,67.728,67.7362,67.6628,67.6791,20500.0
2013-06-14 14:50:00,83.05,83.05,82.9,82.93,17300.0,67.6873,67.6873,67.565,67.5895,17300.0
2013-06-14 15:00:00,82.93,83.07,82.91,83.02,15400.0,67.5895,67.7036,67.5732,67.6628,15400.0
2013-06-14 15:10:00,83.03,83.16,83.02,83.08,10800.0,67.671,67.7769,67.6628,67.7117,10800.0
2013-06-14 15:20:00,83.08,83.15,83.02,83.02,24100.0,67.7117,67.7688,67.6628,67.6628,24100.0
2013-06-14 15:30:00,83.04,83.06,82.98,82.98,22800.0,67.6791,67.6954,67.6302,67.6302,22800.0
2013-06-14 15:40:00,83.0,83.02,82.81,82.91,35600.0,67.6465,67.6628,67.4917,67.5732,35600.0
2013-06-14 15:50:00,82.92,82.92,82.85,82.88,64500.0,67.5813,67.5813,67.5243,67.5487,64500.0
2013-06-17 09:30:00,83.28,83.8,83.26,83.68,38600.0,67.8747,68.2986,67.8584,68.2008,38600.0
2013-06-17 09:40:00,83.69,84.3,83.69,84.22,51000.0,68.2089,68.7061,68.2089,68.6409,51000.0
2013-06-17 09:50:00,84.28,84.28,83.98,83.99,27600.0,68.6898,68.6898,68.4453,68.4534,27600.0
2013-06-17 10:00:00,83.99,84.05,83.91,83.93,11600.0,68.4534,68.5023,68.3882,68.4045,11600.0
2013-06-17 10:10:00,83.93,84.07,83.91,83.97,17700.0,68.4045,68.5186,68.3882,68.4371,17700.0
2013-06-17 10:20:00,83.98,84.04,83.95,84.0,19500.0,68.4453,68.4942,68.4208,68.4616,19500.0
2013-06-17 10:30:00,84.0,84.04,83.85,83.85,20900.0,68.4616,68.4942,68.3393,68.3393,20900.0
2013-06-17 10:40:00,83.79,83.97,83.75,83.94,13800.0,68.2904,68.4371,68.2578,68.4127,13800.0
2013-06-17 10:50:00,83.92,84.09,83.92,84.06,7400.0,68.3964,68.5349,68.3964,68.5105,7400.0
2013-06-17 11:00:00,84.06,84.06,83.96,84.02,11800.0,68.5105,68.5105,68.429,68.4779,11800.0
2013-06-17 11:10:00,84.05,84.07,84.01,84.04,7000.0,68.5023,68.5186,68.4697,68.4942,7000.0
2013-06-17 11:20:00,84.04,84.1,84.01,84.06,7400.0,68.4942,68.5431,68.4697,68.5105,7400.0
2013-06-17 11:30:00,84.03,84.07,83.99,84.04,8500.0,68.486,68.5186,68.4534,68.4942,8500.0
2013-06-17 11:40:00,84.07,84.07,83.98,84.03,12600.0,68.5186,68.5186,68.4453,68.486,12600.0
2013-06-17 11:50:00,84.04,84.19,84.01,84.13,9800.0,68.4942,68.6164,68.4697,68.5675,9800.0
2013-06-17 12:00:00,84.12,84.13,84.03,84.07,9500.0,68.5594,68.5675,68.486,68.5186,9500.0
2013-06-17 12:10:00,84.07,84.07,83.98,83.98,7200.0,68.5186,68.5186,68.4453,68.4453,7200.0
2013-06-17 12:20:00,83.98,84.06,83.98,84.02,11000.0,68.4453,68.5105,68.4453,68.4779,11000.0
2013-06-17 12:30:00,84.02,84.12,84.02,84.09,9100.0,68.4779,68.5594,68.4779,68.5349,9100.0
2013-06-17 12:40:00,84.08,84.1,84.07,84.07,14600.0,68.5268,68.5431,68.5186,68.5186,14600.0
2013-06-17 12:50:00,84.07,84.1,83.96,83.96,7500.0,68.5186,68.5431,68.429,68.429,7500.0
2013-06-17 13:00:00,83.96,83.96,83.91,83.93,16500.0,68.429,68.429,68.3882,68.4045,16500.0
2013-06-17 13:10:00,83.92,83.96,83.89,83.96,17000.0,68.3964,68.429,68.3719,68.429,17000.0
2013-06-17 13:20:00,83.99,84.1,83.97,84.1,14000.0,68.4534,68.5431,68.4371,68.5431,14000.0
2013-06-17 13:30:00,84.1,84.21,84.09,84.17,24700.0,68.5431,68.6327,68.5349,68.6001,24700.0
2013-06-17 13:40:00,84.17,84.2,84.11,84.14,10900.0,68.6001,68.6246,68.5512,68.5757,10900.0
2013-06-17 13:50:00,84.15,84.2,84.1,84.12,8100.0,68.5838,68.6246,68.5431,68.5594,8100.0
2013-06-17 14:00:00,84.13,84.14,84.02,84.08,14900.0,68.5675,68.5757,68.4779,68.5268,14900.0
2013-06-17 14:10:00,84.08,84.12,84.01,84.01,26400.0,68.5268,68.5594,68.4697,68.4697,26400.0
2013-06-17 14:20:00,84.02,84.07,83.85,83.91,30000.0,68.4779,68.5186,68.3393,68.3882,30000.0
2013-06-17 14:30:00,83.92,83.96,83.89,83.9,25100.0,68.3964,68.429,68.3719,68.3801,25100.0
2013-06-17 14:40:00,83.9,83.93,83.62,83.62,24800.0,68.3801,68.4045,68.1518,68.1518,24800.0
2013-06-17 14:50:00,83.6,83.63,83.5,83.6,22400.0,68.1355,68.16,68.054,68.1355,22400.0
2013-06-17 15:00:00,83.58,83.69,83.54,83.69,21600.0,68.1192,68.2089,68.0866,68.2089,21600.0
2013-06-17 15:10:00,83.67,83.68,83.53,83.6,24200.0,68.1926,68.2008,68.0785,68.1355,24200.0
2013-06-17 15:20:00,83.6,83.62,83.48,83.57,29700.0,68.1355,68.1518,68.0377,68.1111,29700.0
2013-06-17 15:30:00,83.56,83.94,83.56,83.86,49000.0,68.1029,68.4127,68.1029,68.3475,49000.0
2013-06-17 15:40:00,83.87,83.9,83.68,83.76,85400.0,68.3556,68.3801,68.2008,68.266,85400.0
2013-06-17 15:50:00,83.77,83.77,83.63,83.67,115700.0,68.2741,68.2741,68.16,68.1926,115700.0
2013-06-18 09:30:00,83.79,83.86,83.58,83.58,60100.0,68.2904,68.3475,68.1192,68.1192,60100.0
2013-06-18 09:40:00,83.56,83.65,83.39,83.62,36900.0,68.1029,68.1763,67.9644,68.1518,36900.0
2013-06-18 09:50:00,83.64,83.67,83.28,83.3,47500.0,68.1682,68.1926,67.8747,67.891,47500.0
2013-06-18 10:00:00,83.29,83.41,83.27,83.4,15900.0,67.8829,67.9807,67.8666,67.9725,15900.0
2013-06-18 10:10:00,83.42,83.82,83.34,83.82,33800.0,67.9888,68.3149,67.9236,68.3149,33800.0
2013-06-18 10:20:00,83.82,83.84,83.73,83.75,17500.0,68.3149,68.3312,68.2415,68.2578,17500.0
2013-06-18 10:30:00,83.77,84.07,83.77,84.06,21600.0,68.2741,68.5186,68.2741,68.5105,21600.0
2013-06-18 10:40:00,84.05,84.07,83.82,83.83,17100.0,68.5023,68.5186,68.3149,68.323,17100.0
2013-06-18 10:50:00,83.84,84.05,83.84,84.03,10900.0,68.3312,68.5023,68.3312,68.486,10900.0
2013-06-18 11:00:00,83.99,84.0,83.89,83.96,11200.0,68.4534,68.4616,68.3719,68.429,11200.0
2013-06-18 11:10:00,83.98,84.01,83.85,83.87,14300.0,68.4453,68.4697,68.3393,68.3556,14300.0
2013-06-18 11:20:00,83.89,84.04,83.82,84.04,9400.0,68.3719,68.4942,68.3149,68.4942,9400.0
2013-06-18 11:30:00,84.05,84.09,83.94,83.94,15700.0,68.5023,68.5349,68.4127,68.4127,15700.0
2013-06-18 11:40:00,83.94,84.04,83.92,83.92,9700.0,68.4127,68.4942,68.3964,68.3964,9700.0
2013-06-18 11:50:00,83.93,83.95,83.86,83.87,11600.0,68.4045,68.4208,68.3475,68.3556,11600.0
2013-06-18 12:00:00,83.88,83.96,83.86,83.91,9800.0,68.3638,68.429,68.3475,68.3882,9800.0
2013-06-18 12:10:00,83.91,84.02,83.89,84.0,5100.0,68.3882,68.4779,68.3719,68.4616,5100.0
2013-06-18 12:20:00,84.03,84.06,83.99,84.02,6100.0,68.486,68.5105,68.4534,68.4779,6100.0
2013-06-18 12:30:00,84.02,84.05,84.0,84.01,7100.0,68.4779,68.5023,68.4616,68.4697,7100.0
2013-06-18 12:40:00,84.04,84.1,84.0,84.05,9200.0,68.4942,68.5431,68.4616,68.5023,9200.0
2013-06-18 12:50:00,84.05,84.21,84.04,84.17,8000.0,68.5023,68.6327,68.4942,68.6001,8000.0
2013-06-18 13:00:00,84.16,84.17,84.04,84.04,8100.0,68.592,68.6001,68.4942,68.4942,8100.0
2013-06-18 13:10:00,84.04,84.09,84.03,84.08,6800.0,68.4942,68.5349,68.486,68.5268,6800.0
2013-06-18 13:20:00,84.08,84.09,84.03,84.08,9300.0,68.5268,68.5349,68.486,68.5268,9300.0
2013-06-18 13:30:00,84.07,84.11,84.03,84.05,11900.0,68.5186,68.5512,68.486,68.5023,11900.0
2013-06-18 13:40:00,84.08,84.16,84.08,84.15,6300.0,68.5268,68.592,68.5268,68.5838,6300.0
2013-06-18 13:50:00,84.16,84.17,84.1,84.15,7700.0,68.592,68.6001,68.5431,68.5838,7700.0
2013-06-18 14:00:00,84.15,84.28,84.1,84.28,8900.0,68.5838,68.6898,68.5431,68.6898,8900.0
2013-06-18 14:10:00,84.26,84.28,84.12,84.12,11200.0,68.6735,68.6898,68.5594,68.5594,11200.0
2013-06-18 14:20:00,84.13,84.28,84.11,84.28,18700.0,68.5675,68.6898,68.5512,68.6898,18700.0
2013-06-18 14:30:00,84.28,84.34,84.23,84.23,9500.0,68.6898,68.7387,68.649,68.649,9500.0
2013-06-18 14:40:00,84.22,84.29,84.21,84.26,11600.0,68.6409,68.6979,68.6327,68.6735,11600.0
2013-06-18 14:50:00,84.25,84.32,84.21,84.32,8800.0,68.6653,68.7224,68.6327,68.7224,8800.0
2013-06-18 15:00:00,84.31,84.33,84.19,84.23,12300.0,68.7142,68.7305,68.6164,68.649,12300.0
2013-06-18 15:10:00,84.25,84.27,84.2,84.25,15100.0,68.6653,68.6816,68.6246,68.6653,15100.0
2013-06-18 15:20:00,84.25,84.33,84.2,84.26,17300.0,68.6653,68.7305,68.6246,68.6735,17300.0
2013-06-18 15:30:00,84.26,84.28,84.12,84.15,34900.0,68.6735,68.6898,68.5594,68.5838,34900.0
2013-06-18 15:40:00,84.16,84.2,84.03,84.03,47100.0,68.592,68.6246,68.486,68.486,47100.0
2013-06-18 15:50:00,84.05,84.05,83.87,83.93,255300.0,68.5023,68.5023,68.3556,68.4045,255300.0
2013-06-19 09:30:00,83.86,83.86,83.6,83.73,19000.0,68.3475,68.3475,68.1355,68.2415,19000.0
2013-06-19 09:40:00,83.71,83.87,83.69,83.79,29500.0,68.2252,68.3556,68.2089,68.2904,29500.0
2013-06-19 09:50:00,83.76,83.83,83.7,83.83,35800.0,68.266,68.323,68.2171,68.323,35800.0
2013-06-19 10:00:00,83.84,84.11,83.84,83.99,23800.0,68.3312,68.5512,68.3312,68.4534,23800.0
2013-06-19 10:10:00,83.99,84.09,83.9,84.08,23400.0,68.4534,68.5349,68.3801,68.5268,23400.0
2013-06-19 10:20:00,84.08,84.28,84.07,84.2,12200.0,68.5268,68.6898,68.5186,68.6246,12200.0
2013-06-19 10:30:00,84.2,84.26,84.15,84.24,13700.0,68.6246,68.6735,68.5838,68.6572,13700.0
2013-06-19 10:40:00,84.23,84.32,84.16,84.16,39900.0,68.649,68.7224,68.592,68.592,39900.0
2013-06-19 10:50:00,84.16,84.23,83.98,84.0,37400.0,68.592,68.649,68.4453,68.4616,37400.0
2013-06-19 11:00:00,84.01,84.11,84.0,84.08,19200.0,68.4697,68.5512,68.4616,68.5268,19200.0
2013-06-19 11:10:00,84.09,84.15,84.04,84.12,14800.0,68.5349,68.5838,68.4942,68.5594,14800.0
2013-06-19 11:20:00,84.1,84.11,83.9,83.93,20800.0,68.5431,68.5512,68.3801,68.4045,20800.0
2013-06-19 11:30:00,83.94,83.96,83.86,83.94,13400.0,68.4127,68.429,68.3475,68.4127,13400.0
2013-06-19 11:40:00,83.92,83.92,83.84,83.89,9200.0,68.3964,68.3964,68.3312,68.3719,9200.0
2013-06-19 11:50:00,83.88,83.89,83.86,83.86,8200.0,68.3638,68.3719,68.3475,68.3475,8200.0
2013-06-19 12:00:00,83.86,83.87,83.75,83.76,12600.0,68.3475,68.3556,68.2578,68.266,12600.0
2013-06-19 12:10:00,83.77,83.79,83.65,83.65,11700.0,68.2741,68.2904,68.1763,68.1763,11700.0
2013-06-19 12:20:00,83.65,83.71,83.63,83.69,12200.0,68.1763,68.2252,68.16,68.2089,12200.0
2013-06-19 12:30:00,83.69,83.7,83.64,83.68,8600.0,68.2089,68.2171,68.1682,68.2008,8600.0
2013-06-19 12:40:00,83.69,83.82,83.69,83.82,7900.0,68.2089,68.3149,68.2089,68.3149,7900.0
2013-06-19 12:50:00,83.81,83.82,83.77,83.77,7800.0,68.3067,68.3149,68.2741,68.2741,7800.0
2013-06-19 13:00:00,83.77,83.82,83.73,83.8,14100.0,68.2741,68.3149,68.2415,68.2986,14100.0
2013-06-19 13:10:00,83.82,83.86,83.74,83.78,9400.0,68.3149,68.3475,68.2497,68.2823,9400.0
2013-06-19 13:20:00,83.77,83.79,83.68,83.71,7400.0,68.2741,68.2904,68.2008,68.2252,7400.0
2013-06-19 13:30:00,83.71,83.73,83.68,83.7,10900.0,68.2252,68.2415,68.2008,68.2171,10900.0
2013-06-19 13:40:00,83.68,83.76,83.68,83.76,11100.0,68.2008,68.266,68.2008,68.266,11100.0
2013-06-19 13:50:00,83.76,83.92,83.76,83.92,12800.0,68.266,68.3964,68.266,68.3964,12800.0
2013-06-19 14:00:00,83.92,83.97,83.44,83.64,43800.0,68.3964,68.4371,68.0051,68.1682,43800.0
2013-06-19 14:10:00,83.64,83.88,83.56,83.78,23300.0,68.1682,68.3638,68.1029,68.2823,23300.0
2013-06-19 14:20:00,83.76,83.76,83.48,83.76,9800.0,68.266,68.266,68.0377,68.266,9800.0
2013-06-19 14:30:00,83.72,83.93,83.52,83.82,45600.0,68.2334,68.4045,68.0703,68.3149,45600.0
2013-06-19 14:40:00,83.8,83.9,83.46,83.54,21000.0,68.2986,68.3801,68.0214,68.0866,21000.0
2013-06-19 14:50:00,83.53,83.57,83.0,83.11,51100.0,68.0785,68.1111,67.6465,67.7362,51100.0
2013-06-19 15:00:00,83.11,83.27,83.02,83.25,74600.0,67.7362,67.8666,67.6628,67.8503,74600.0
2013-06-19 15:10:00,83.26,83.33,83.19,83.21,58500.0,67.8584,67.9155,67.8014,67.8177,58500.0
2013-06-19 15:20:00,83.21,83.58,83.21,83.54,41400.0,67.8177,68.1192,67.8177,68.0866,41400.0
2013-06-19 15:30:00,83.53,83.58,83.38,83.41,37600.0,68.0785,68.1192,67.9562,67.9807,37600.0
2013-06-19 15:40:00,83.41,83.43,83.15,83.2,54000.0,67.9807,67.997,67.7688,67.8095,54000.0
2013-06-19 15:50:00,83.2,83.23,82.97,82.97,59400.0,67.8095,67.834,67.6221,67.6221,59400.0
2013-06-20 09:30:00,82.3,82.59,82.22,82.4,37100.0,67.076,67.3124,67.0108,67.1575,37100.0
2013-06-20 09:40:00,82.34,82.66,82.16,82.66,28600.0,67.1086,67.3694,66.9619,67.3694,28600.0
2013-06-20 09:50:00,82.61,82.94,82.6,82.67,41500.0,67.3287,67.5976,67.3205,67.3776,41500.0
2013-06-20 10:00:00,82.7,83.06,82.68,82.97,50600.0,67.402,67.6954,67.3857,67.6221,50600.0
2013-06-20 10:10:00,82.98,82.98,82.44,82.61,30100.0,67.6302,67.6302,67.1901,67.3287,30100.0
2013-06-20 10:20:00,82.59,82.8,82.5,82.55,18000.0,67.3124,67.4835,67.239,67.2798,18000.0
2013-06-20 10:30:00,82.5,82.59,82.34,82.56,20600.0,67.239,67.3124,67.1086,67.2879,20600.0
2013-06-20 10:40:00,82.51,82.89,82.49,82.88,25900.0,67.2472,67.5569,67.2309,67.5487,25900.0
2013-06-20 10:50:00,82.86,83.16,82.82,83.15,32000.0,67.5324,67.7769,67.4998,67.7688,32000.0
2013-06-20 11:00:00,83.12,83.12,82.67,82.74,25200.0,67.7443,67.7443,67.3776,67.4346,25200.0
2013-06-20 11:10:00,82.71,82.8,82.66,82.7,24500.0,67.4102,67.4835,67.3694,67.402,24500.0
2013-06-20 11:20:00,82.73,82.81,82.7,82.79,19900.0,67.4265,67.4917,67.402,67.4754,19900.0
2013-06-20 11:30:00,82.78,82.82,82.65,82.82,23300.0,67.4672,67.4998,67.3613,67.4998,23300.0
2013-06-20 11:40:00,82.83,82.92,82.8,82.92,19900.0,67.508,67.5813,67.4835,67.5813,19900.0
2013-06-20 11:50:00,82.93,82.98,82.84,82.95,16700.0,67.5895,67.6302,67.5161,67.6058,16700.0
2013-06-20 12:00:00,82.95,82.99,82.88,82.88,16700.0,67.6058,67.6384,67.5487,67.5487,16700.0
2013-06-20 12:10:00,82.92,82.97,82.83,82.87,12300.0,67.5813,67.6221,67.508,67.5406,12300.0
2013-06-20 12:20:00,82.86,82.86,82.75,82.82,8500.0,67.5324,67.5324,67.4428,67.4998,8500.0
2013-06-20 12:30:00,82.84,83.01,82.84,82.86,26200.0,67.5161,67.6547,67.5161,67.5324,26200.0
2013-06-20 12:40:00,82.86,82.95,82.78,82.83,10400.0,67.5324,67.6058,67.4672,67.508,10400.0
2013-06-20 12:50:00,82.84,82.87,82.68,82.71,38200.0,67.5161,67.5406,67.3857,67.4102,38200.0
2013-06-20 13:00:00,82.72,82.91,82.72,82.87,58100.0,67.4183,67.5732,67.4183,67.5406,58100.0
2013-06-20 13:10:00,82.87,82.89,82.73,82.75,17800.0,67.5406,67.5569,67.4265,67.4428,17800.0
2013-06-20 13:20:00,82.75,82.99,82.75,82.98,53900.0,67.4428,67.6384,67.4428,67.6302,53900.0
2013-06-20 13:30:00,82.95,82.98,82.86,82.88,31400.0,67.6058,67.6302,67.5324,67.5487,31400.0
2013-06-20 13:40:00,82.87,83.08,82.86,83.07,39300.0,67.5406,67.7117,67.5324,67.7036,39300.0
2013-06-20 13:50:00,83.05,83.07,82.93,83.02,39600.0,67.6873,67.7036,67.5895,67.6628,39600.0
2013-06-20 14:00:00,83.0,83.04,82.86,82.88,16000.0,67.6465,67.6791,67.5324,67.5487,16000.0
2013-06-20 14:10:00,82.87,82.88,82.7,82.76,31100.0,67.5406,67.5487,67.402,67.4509,31100.0
2013-06-20 14:20:00,82.76,82.81,82.6,82.64,37200.0,67.4509,67.4917,67.3205,67.3531,37200.0
2013-06-20 14:30:00,82.64,82.65,82.53,82.59,31600.0,67.3531,67.3613,67.2635,67.3124,31600.0
2013-06-20 14:40:00,82.58,82.61,82.48,82.52,30900.0,67.3042,67.3287,67.2227,67.2553,30900.0
2013-06-20 14:50:00,82.53,82.53,82.16,82.21,28100.0,67.2635,67.2635,66.9619,67.0027,28100.0
2013-06-20 15:00:00,82.24,82.48,82.21,82.48,35200.0,67.0271,67.2227,67.0027,67.2227,35200.0
2013-06-20 15:10:00,82.48,82.48,82.22,82.22,24900.0,67.2227,67.2227,67.0108,67.0108,24900.0
2013-06-20 15:20:00,82.2,82.23,82.1,82.2,42600.0,66.9945,67.019,66.913,66.9945,42600.0
2013-06-20 15:30:00,82.2,82.23,82.12,82.16,60700.0,66.9945,67.019,66.9293,66.9619,60700.0
2013-06-20 15:40:00,82.15,82.16,81.98,82.1,77900.0,66.9538,66.9619,66.8152,66.913,77900.0
2013-06-20 15:50:00,82.09,82.2,81.95,81.98,163900.0,66.9049,66.9945,66.7908,66.8152,163900.0
2013-06-21 09:30:00,82.56,82.73,82.24,82.25,307500.0,67.2879,67.4265,67.0271,67.0353,307500.0
2013-06-21 09:40:00,82.27,82.64,82.13,82.53,69900.0,67.0516,67.3531,66.9375,67.2635,69900.0
2013-06-21 09:50:00,82.53,82.63,82.45,82.55,44800.0,67.2635,67.345,67.1983,67.2798,44800.0
2013-06-21 10:00:00,82.58,82.64,82.43,82.49,55200.0,67.3042,67.3531,67.182,67.2309,55200.0
2013-06-21 10:10:00,82.47,82.53,82.11,82.15,39000.0,67.2146,67.2635,66.9212,66.9538,39000.0
2013-06-21 10:20:00,82.15,82.25,82.14,82.18,26300.0,66.9538,67.0353,66.9456,66.9782,26300.0
2013-06-21 10:30:00,82.18,82.25,81.99,82.06,33900.0,66.9782,67.0353,66.8234,66.8804,33900.0
2013-06-21 10:40:00,82.07,82.31,81.92,82.18,22900.0,66.8886,67.0842,66.7663,66.9782,22900.0
2013-06-21 10:50:00,82.18,82.31,82.16,82.22,21100.0,66.9782,67.0842,66.9619,67.0108,21100.0
2013-06-21 11:00:00,82.22,82.32,82.14,82.28,29800.0,67.0108,67.0923,66.9456,67.0597,29800.0
2013-06-21 11:10:00,82.28,82.35,82.15,82.34,16800.0,67.0597,67.1168,66.9538,67.1086,16800.0
2013-06-21 11:20:00,82.31,82.33,82.11,82.17,35300.0,67.0842,67.1005,66.9212,66.9701,35300.0
2013-06-21 11:30:00,82.17,82.28,82.09,82.25,47400.0,66.9701,67.0597,66.9049,67.0353,47400.0
2013-06-21 11:40:00,82.25,82.34,82.21,82.31,24300.0,67.0353,67.1086,67.0027,67.0842,24300.0
2013-06-21 11:50:00,82.3,82.39,82.22,82.3,21200.0,67.076,67.1494,67.0108,67.076,21200.0
2013-06-21 12:00:00,82.34,82.5,82.33,82.34,19500.0,67.1086,67.239,67.1005,67.1086,19500.0
2013-06-21 12:10:00,82.32,82.36,82.18,82.23,21400.0,67.0923,67.1249,66.9782,67.019,21400.0
2013-06-21 12:20:00,82.21,82.25,82.19,82.24,34600.0,67.0027,67.0353,66.9864,67.0271,34600.0
2013-06-21 12:30:00,82.25,82.25,82.2,82.21,16200.0,67.0353,67.0353,66.9945,67.0027,16200.0
2013-06-21 12:40:00,82.2,82.45,82.14,82.41,33900.0,66.9945,67.1983,66.9456,67.1657,33900.0
2013-06-21 12:50:00,82.41,82.57,82.3,82.49,20600.0,67.1657,67.2961,67.076,67.2309,20600.0
2013-06-21 13:00:00,82.5,82.63,82.28,82.63,23400.0,67.239,67.345,67.0597,67.345,23400.0
2013-06-21 13:10:00,82.62,82.77,82.56,82.56,14400.0,67.3368,67.4591,67.2879,67.2879,14400.0
2013-06-21 13:20:00,82.54,82.54,82.32,82.4,21900.0,67.2716,67.2716,67.0923,67.1575,21900.0
2013-06-21 13:30:00,82.39,82.57,82.38,82.39,29200.0,67.1494,67.2961,67.1412,67.1494,29200.0
2013-06-21 13:40:00,82.37,82.41,82.2,82.21,25300.0,67.1331,67.1657,66.9945,67.0027,25300.0
2013-06-21 13:50:00,82.21,82.28,82.06,82.13,23300.0,67.0027,67.0597,66.8804,66.9375,23300.0
2013-06-21 14:00:00,82.15,82.17,82.01,82.01,18600.0,66.9538,66.9701,66.8397,66.8397,18600.0
2013-06-21 14:10:00,82.02,82.26,82.02,82.25,17000.0,66.8478,67.0434,66.8478,67.0353,17000.0
2013-06-21 14:20:00,82.22,82.26,82.1,82.2,27500.0,67.0108,67.0434,66.913,66.9945,27500.0
2013-06-21 14:30:00,82.2,82.24,82.13,82.18,18700.0,66.9945,67.0271,66.9375,66.9782,18700.0
2013-06-21 14:40:00,82.21,82.33,82.1,82.29,21900.0,67.0027,67.1005,66.913,67.0679,21900.0
2013-06-21 14:50:00,82.32,82.37,82.17,82.37,47700.0,67.0923,67.1331,66.9701,67.1331,47700.0
2013-06-21 15:00:00,82.38,82.62,82.33,82.55,19900.0,67.1412,67.3368,67.1005,67.2798,19900.0
2013-06-21 15:10:00,82.54,82.65,82.53,82.56,23000.0,67.2716,67.3613,67.2635,67.2879,23000.0
2013-06-21 15:20:00,82.56,82.65,82.54,82.64,26500.0,67.2879,67.3613,67.2716,67.3531,26500.0
2013-06-21 15:30:00,82.63,82.63,82.54,82.59,23300.0,67.345,67.345,67.2716,67.3124,23300.0
2013-06-21 15:40:00,82.61,82.62,82.14,82.29,81700.0,67.3287,67.3368,66.9456,67.0679,81700.0
2013-06-21 15:50:00,82.29,82.35,81.84,81.93,420200.0,67.0679,67.1168,66.7011,66.7745,420200.0
2013-06-24 09:30:00,81.42,81.61,81.1,81.35,65300.0,66.3588,66.5137,66.098,66.3018,65300.0
2013-06-24 09:40:00,81.33,81.52,81.19,81.36,29200.0,66.2855,66.4403,66.1714,66.3099,29200.0
2013-06-24 09:50:00,81.29,81.37,80.94,80.99,47300.0,66.2529,66.3181,65.9676,66.0084,47300.0
2013-06-24 10:00:00,80.99,81.08,80.82,81.05,24600.0,66.0084,66.0817,65.8698,66.0573,24600.0
2013-06-24 10:10:00,81.09,81.16,80.84,81.01,30500.0,66.0899,66.1469,65.8861,66.0247,30500.0
2013-06-24 10:20:00,81.01,81.04,80.8,80.96,36000.0,66.0247,66.0491,65.8535,65.9839,36000.0
2013-06-24 10:30:00,80.98,81.16,80.88,81.11,42600.0,66.0002,66.1469,65.9187,66.1062,42600.0
2013-06-24 10:40:00,81.05,81.18,80.97,81.1,17000.0,66.0573,66.1632,65.9921,66.098,17000.0
2013-06-24 10:50:00,81.11,81.17,81.02,81.08,11000.0,66.1062,66.1551,66.0328,66.0817,11000.0
2013-06-24 11:00:00,81.08,81.23,81.04,81.23,16600.0,66.0817,66.204,66.0491,66.204,16600.0
2013-06-24 11:10:00,81.22,81.28,81.03,81.07,17100.0,66.1958,66.2447,66.041,66.0736,17100.0
2013-06-24 11:20:00,81.08,81.08,80.83,80.83,36300.0,66.0817,66.0817,65.8779,65.8779,36300.0
2013-06-24 11:30:00,80.86,80.95,80.82,80.88,16400.0,65.9024,65.9758,65.8698,65.9187,16400.0
2013-06-24 11:40:00,80.89,80.97,80.86,80.92,28900.0,65.9268,65.9921,65.9024,65.9513,28900.0
2013-06-24 11:50:00,80.9,81.0,80.85,80.99,18500.0,65.935,66.0165,65.8942,66.0084,18500.0
2013-06-24 12:00:00,80.99,81.08,80.79,80.83,24400.0,66.0084,66.0817,65.8453,65.8779,24400.0
2013-06-24 12:10:00,80.84,80.88,80.72,80.73,19400.0,65.8861,65.9187,65.7883,65.7964,19400.0
2013-06-24 12:20:00,80.71,80.86,80.68,80.82,14200.0,65.7801,65.9024,65.7557,65.8698,14200.0
2013-06-24 12:30:00,80.82,80.95,80.81,80.86,29400.0,65.8698,65.9758,65.8616,65.9024,29400.0
2013-06-24 12:40:00,80.86,81.0,80.82,80.82,18300.0,65.9024,66.0165,65.8698,65.8698,18300.0
2013-06-24 12:50:00,80.83,80.97,80.78,80.95,18700.0,65.8779,65.9921,65.8372,65.9758,18700.0
2013-06-24 13:00:00,80.95,80.99,80.7,80.76,21200.0,65.9758,66.0084,65.772,65.8209,21200.0
2013-06-24 13:10:00,80.75,80.94,80.7,80.92,19600.0,65.8127,65.9676,65.772,65.9513,19600.0
2013-06-24 13:20:00,80.95,80.98,80.8,80.96,16300.0,65.9758,66.0002,65.8535,65.9839,16300.0
2013-06-24 13:30:00,80.98,80.99,80.8,80.88,18200.0,66.0002,66.0084,65.8535,65.9187,18200.0
2013-06-24 13:40:00,80.86,80.99,80.85,80.93,25100.0,65.9024,66.0084,65.8942,65.9595,25100.0
2013-06-24 13:50:00,80.92,81.11,80.87,81.08,73900.0,65.9513,66.1062,65.9105,66.0817,73900.0
2013-06-24 14:00:00,81.09,81.34,80.99,81.3,29100.0,66.0899,66.2936,66.0084,66.261,29100.0
2013-06-24 14:10:00,81.29,81.33,81.07,81.21,23900.0,66.2529,66.2855,66.0736,66.1877,23900.0
2013-06-24 14:20:00,81.25,81.38,81.2,81.35,30400.0,66.2203,66.3262,66.1795,66.3018,30400.0
2013-06-24 14:30:00,81.34,81.58,81.34,81.58,35900.0,66.2936,66.4892,66.2936,66.4892,35900.0
2013-06-24 14:40:00,81.62,81.7,81.47,81.51,48100.0,66.5218,66.587,66.3996,66.4322,48100.0
2013-06-24 14:50:00,81.49,81.54,81.31,81.39,45300.0,66.4159,66.4566,66.2692,66.3344,45300.0
2013-06-24 15:00:00,81.36,81.78,81.35,81.73,47500.0,66.3099,66.6522,66.3018,66.6115,47500.0
2013-06-24 15:10:00,81.7,81.8,81.61,81.64,45500.0,66.587,66.6685,66.5137,66.5381,45500.0
2013-06-24 15:20:00,81.62,81.67,81.5,81.51,51300.0,66.5218,66.5626,66.424,66.4322,51300.0
2013-06-24 15:30:00,81.5,81.61,81.4,81.58,50900.0,66.424,66.5137,66.3425,66.4892,50900.0
2013-06-24 15:40:00,81.58,81.59,81.22,81.27,55800.0,66.4892,66.4974,66.1958,66.2366,55800.0
2013-06-24 15:50:00,81.28,81.35,81.0,81.06,114400.0,66.2447,66.3018,66.0165,66.0654,114400.0
2013-06-25 09:30:00,81.67,81.73,81.27,81.44,37500.0,66.5626,66.6115,66.2366,66.3751,37500.0
2013-06-25 09:40:00,81.52,81.62,81.31,81.33,37400.0,66.4403,66.5218,66.2692,66.2855,37400.0
2013-06-25 09:50:00,81.33,81.48,81.08,81.11,66400.0,66.2855,66.4077,66.0817,66.1062,66400.0
2013-06-25 10:00:00,81.16,81.18,80.92,81.08,73900.0,66.1469,66.1632,65.9513,66.0817,73900.0
2013-06-25 10:10:00,81.04,81.14,80.78,80.91,33300.0,66.0491,66.1306,65.8372,65.9431,33300.0
2013-06-25 10:20:00,80.91,80.93,80.82,80.85,68400.0,65.9431,65.9595,65.8698,65.8942,68400.0
2013-06-25 10:30:00,80.84,80.93,80.79,80.86,69900.0,65.8861,65.9595,65.8453,65.9024,69900.0
2013-06-25 10:40:00,80.88,80.97,80.78,80.96,18700.0,65.9187,65.9921,65.8372,65.9839,18700.0
2013-06-25 10:50:00,80.95,80.98,80.89,80.9,23100.0,65.9758,66.0002,65.9268,65.935,23100.0
2013-06-25 11:00:00,80.91,80.97,80.89,80.94,25500.0,65.9431,65.9921,65.9268,65.9676,25500.0
2013-06-25 11:10:00,80.95,81.02,80.9,80.91,19800.0,65.9758,66.0328,65.935,65.9431,19800.0
2013-06-25 11:20:00,80.9,80.95,80.7,80.75,24900.0,65.935,65.9758,65.772,65.8127,24900.0
2013-06-25 11:30:00,80.74,80.87,80.74,80.77,27600.0,65.8046,65.9105,65.8046,65.829,27600.0
2013-06-25 11:40:00,80.76,80.78,80.64,80.7,21100.0,65.8209,65.8372,65.7231,65.772,21100.0
2013-06-25 11:50:00,80.7,80.78,80.66,80.66,11100.0,65.772,65.8372,65.7394,65.7394,11100.0
2013-06-25 12:00:00,80.68,80.83,80.66,80.78,14600.0,65.7557,65.8779,65.7394,65.8372,14600.0
2013-06-25 12:10:00,80.77,80.93,80.77,80.92,25500.0,65.829,65.9595,65.829,65.9513,25500.0
2013-06-25 12:20:00,80.93,80.94,80.86,80.88,17100.0,65.9595,65.9676,65.9024,65.9187,17100.0
2013-06-25 12:30:00,80.86,81.03,80.86,81.03,20900.0,65.9024,66.041,65.9024,66.041,20900.0
2013-06-25 12:40:00,81.02,81.09,80.98,81.05,15000.0,66.0328,66.0899,66.0002,66.0573,15000.0
2013-06-25 12:50:00,81.05,81.11,81.0,81.11,16200.0,66.0573,66.1062,66.0165,66.1062,16200.0
2013-06-25 13:00:00,81.11,81.15,80.96,80.97,20800.0,66.1062,66.1388,65.9839,65.9921,20800.0
2013-06-25 13:10:00,80.97,81.04,80.94,80.95,18800.0,65.9921,66.0491,65.9676,65.9758,18800.0
2013-06-25 13:20:00,80.93,80.95,80.9,80.93,21400.0,65.9595,65.9758,65.935,65.9595,21400.0
2013-06-25 13:30:00,80.92,80.93,80.86,80.88,32900.0,65.9513,65.9595,65.9024,65.9187,32900.0
2013-06-25 13:40:00,80.88,80.98,80.87,80.95,16100.0,65.9187,66.0002,65.9105,65.9758,16100.0
2013-06-25 13:50:00,80.95,80.95,80.8,80.8,21000.0,65.9758,65.9758,65.8535,65.8535,21000.0
2013-06-25 14:00:00,80.79,80.86,80.73,80.82,21500.0,65.8453,65.9024,65.7964,65.8698,21500.0
2013-06-25 14:10:00,80.82,81.0,80.82,81.0,24900.0,65.8698,66.0165,65.8698,66.0165,24900.0
2013-06-25 14:20:00,80.99,81.13,80.98,81.13,58000.0,66.0084,66.1225,66.0002,66.1225,58000.0
2013-06-25 14:30:00,81.13,81.21,81.07,81.08,25600.0,66.1225,66.1877,66.0736,66.0817,25600.0
2013-06-25 14:40:00,81.08,81.08,80.93,81.01,17100.0,66.0817,66.0817,65.9595,66.0247,17100.0
2013-06-25 14:50:00,80.99,80.99,80.79,80.82,25100.0,66.0084,66.0084,65.8453,65.8698,25100.0
2013-06-25 15:00:00,80.84,80.92,80.83,80.91,26800.0,65.8861,65.9513,65.8779,65.9431,26800.0
2013-06-25 15:10:00,80.9,80.98,80.84,80.84,17400.0,65.935,66.0002,65.8861,65.8861,17400.0
2013-06-25 15:20:00,80.84,80.91,80.84,80.89,38300.0,65.8861,65.9431,65.8861,65.9268,38300.0
2013-06-25 15:30:00,80.9,81.03,80.89,80.99,46500.0,65.935,66.041,65.9268,66.0084,46500.0
2013-06-25 15:40:00,80.98,80.99,80.74,80.76,75900.0,66.0002,66.0084,65.8046,65.8209,75900.0
2013-06-25 15:50:00,80.75,80.83,80.67,80.73,133300.0,65.8127,65.8779,65.7475,65.7964,133300.0
2013-06-26 09:30:00,81.5,81.87,81.34,81.81,44600.0,66.424,66.7256,66.2936,66.6767,44600.0
2013-06-26 09:40:00,81.87,81.93,81.77,81.82,31900.0,66.7256,66.7745,66.6441,66.6848,31900.0
2013-06-26 09:50:00,81.79,81.85,81.66,81.71,87500.0,66.6604,66.7093,66.5544,66.5952,87500.0
2013-06-26 10:00:00,81.71,81.75,81.58,81.68,102800.0,66.5952,66.6278,66.4892,66.5707,102800.0
2013-06-26 10:10:00,81.7,81.81,81.66,81.73,57900.0,66.587,66.6767,66.5544,66.6115,57900.0
2013-06-26 10:20:00,81.72,81.84,81.7,81.8,29000.0,66.6033,66.7011,66.587,66.6685,29000.0
2013-06-26 10:30:00,81.79,81.84,81.73,81.74,13500.0,66.6604,66.7011,66.6115,66.6196,13500.0
2013-06-26 10:40:00,81.73,81.8,81.68,81.72,13000.0,66.6115,66.6685,66.5707,66.6033,13000.0
2013-06-26 10:50:00,81.72,81.72,81.58,81.6,20700.0,66.6033,66.6033,66.4892,66.5055,20700.0
2013-06-26 11:00:00,81.62,81.69,81.49,81.66,35900.0,66.5218,66.5789,66.4159,66.5544,35900.0
2013-06-26 11:10:00,81.68,81.9,81.62,81.84,20400.0,66.5707,66.75,66.5218,66.7011,20400.0
2013-06-26 11:20:00,81.82,81.84,81.62,81.68,34300.0,66.6848,66.7011,66.5218,66.5707,34300.0
2013-06-26 11:30:00,81.65,81.78,81.62,81.73,21700.0,66.5463,66.6522,66.5218,66.6115,21700.0
2013-06-26 11:40:00,81.72,81.85,81.65,81.85,11300.0,66.6033,66.7093,66.5463,66.7093,11300.0
2013-06-26 11:50:00,81.85,81.9,81.8,81.86,13600.0,66.7093,66.75,66.6685,66.7174,13600.0
2013-06-26 12:00:00,81.85,81.97,81.74,81.77,23800.0,66.7093,66.8071,66.6196,66.6441,23800.0
2013-06-26 12:10:00,81.77,81.79,81.69,81.79,65000.0,66.6441,66.6604,66.5789,66.6604,65000.0
2013-06-26 12:20:00,81.79,81.98,81.79,81.98,19900.0,66.6604,66.8152,66.6604,66.8152,19900.0
2013-06-26 12:30:00,81.96,81.98,81.82,81.88,19000.0,66.7989,66.8152,66.6848,66.7337,19000.0
2013-06-26 12:40:00,81.87,81.94,81.84,81.93,20200.0,66.7256,66.7826,66.7011,66.7745,20200.0
2013-06-26 12:50:00,81.93,81.98,81.81,81.84,15400.0,66.7745,66.8152,66.6767,66.7011,15400.0
2013-06-26 13:00:00,81.84,81.91,81.75,81.84,33900.0,66.7011,66.7582,66.6278,66.7011,33900.0
2013-06-26 13:10:00,81.85,81.93,81.79,81.84,68500.0,66.7093,66.7745,66.6604,66.7011,68500.0
2013-06-26 13:20:00,81.85,81.89,81.79,81.89,47900.0,66.7093,66.7419,66.6604,66.7419,47900.0
2013-06-26 13:30:00,81.89,81.9,81.78,81.88,21600.0,66.7419,66.75,66.6522,66.7337,21600.0
2013-06-26 13:40:00,81.87,81.87,81.79,81.85,27600.0,66.7256,66.7256,66.6604,66.7093,27600.0
2013-06-26 13:50:00,81.86,81.88,81.78,81.8,27200.0,66.7174,66.7337,66.6522,66.6685,27200.0
2013-06-26 14:00:00,81.8,81.81,81.63,81.66,30300.0,66.6685,66.6767,66.53,66.5544,30300.0
2013-06-26 14:10:00,81.65,81.66,81.58,81.58,18200.0,66.5463,66.5544,66.4892,66.4892,18200.0
2013-06-26 14:20:00,81.61,81.76,81.59,81.76,20100.0,66.5137,66.6359,66.4974,66.6359,20100.0
2013-06-26 14:30:00,81.76,81.84,81.74,81.84,19500.0,66.6359,66.7011,66.6196,66.7011,19500.0
2013-06-26 14:40:00,81.81,81.89,81.79,81.83,30700.0,66.6767,66.7419,66.6604,66.693,30700.0
2013-06-26 14:50:00,81.84,81.85,81.77,81.78,61500.0,66.7011,66.7093,66.6441,66.6522,61500.0
2013-06-26 15:00:00,81.77,82.03,81.77,82.0,23800.0,66.6441,66.856,66.6441,66.8315,23800.0
2013-06-26 15:10:00,82.01,82.12,82.0,82.11,18700.0,66.8397,66.9293,66.8315,66.9212,18700.0
2013-06-26 15:20:00,82.11,82.11,81.99,82.06,23300.0,66.9212,66.9212,66.8234,66.8804,23300.0
2013-06-26 15:30:00,82.05,82.05,81.99,82.04,20400.0,66.8723,66.8723,66.8234,66.8641,20400.0
2013-06-26 15:40:00,82.04,82.09,81.94,82.02,45000.0,66.8641,66.9049,66.7826,66.8478,45000.0
2013-06-26 15:50:00,82.01,82.02,81.83,81.84,135100.0,66.8397,66.8478,66.693,66.7011,135100.0
2013-06-27 09:30:00,82.45,82.62,82.37,82.6,36700.0,67.1983,67.3368,67.1331,67.3205,36700.0
2013-06-27 09:40:00,82.56,82.71,82.52,82.7,43200.0,67.2879,67.4102,67.2553,67.402,43200.0
2013-06-27 09:50:00,82.74,82.76,82.63,82.71,29100.0,67.4346,67.4509,67.345,67.4102,29100.0
2013-06-27 10:00:00,82.74,82.85,82.7,82.85,29100.0,67.4346,67.5243,67.402,67.5243,29100.0
2013-06-27 10:10:00,82.87,83.05,82.87,82.98,28900.0,67.5406,67.6873,67.5406,67.6302,28900.0
2013-06-27 10:20:00,82.99,83.03,82.83,82.92,16900.0,67.6384,67.671,67.508,67.5813,16900.0
2013-06-27 10:30:00,82.9,83.35,82.9,83.28,31900.0,67.565,67.9318,67.565,67.8747,31900.0
2013-06-27 10:40:00,83.27,83.27,83.02,83.05,24100.0,67.8666,67.8666,67.6628,67.6873,24100.0
2013-06-27 10:50:00,83.07,83.14,83.04,83.06,11200.0,67.7036,67.7606,67.6791,67.6954,11200.0
2013-06-27 11:00:00,83.05,83.28,83.05,83.18,20700.0,67.6873,67.8747,67.6873,67.7932,20700.0
2013-06-27 11:10:00,83.17,83.18,83.05,83.1,20500.0,67.7851,67.7932,67.6873,67.728,20500.0
2013-06-27 11:20:00,83.12,83.13,82.95,83.03,10000.0,67.7443,67.7525,67.6058,67.671,10000.0
2013-06-27 11:30:00,83.0,83.08,82.94,82.95,9800.0,67.6465,67.7117,67.5976,67.6058,9800.0
2013-06-27 11:40:00,82.92,83.16,82.92,83.16,8500.0,67.5813,67.7769,67.5813,67.7769,8500.0
2013-06-27 11:50:00,83.16,83.18,83.07,83.09,10400.0,67.7769,67.7932,67.7036,67.7199,10400.0
2013-06-27 12:00:00,83.07,83.12,82.97,83.04,22600.0,67.7036,67.7443,67.6221,67.6791,22600.0
2013-06-27 12:10:00,83.03,83.04,82.95,82.97,9400.0,67.671,67.6791,67.6058,67.6221,9400.0
2013-06-27 12:20:00,82.97,83.05,82.9,82.95,15200.0,67.6221,67.6873,67.565,67.6058,15200.0
2013-06-27 12:30:00,82.96,83.04,82.92,83.03,21900.0,67.6139,67.6791,67.5813,67.671,21900.0
2013-06-27 12:40:00,83.03,83.09,82.97,82.99,10200.0,67.671,67.7199,67.6221,67.6384,10200.0
2013-06-27 12:50:00,82.98,83.17,82.97,83.14,14800.0,67.6302,67.7851,67.6221,67.7606,14800.0
2013-06-27 13:00:00,83.14,83.25,83.09,83.13,22500.0,67.7606,67.8503,67.7199,67.7525,22500.0
2013-06-27 13:10:00,83.15,83.39,83.15,83.37,11200.0,67.7688,67.9644,67.7688,67.9481,11200.0
2013-06-27 13:20:00,83.38,83.38,83.28,83.32,9000.0,67.9562,67.9562,67.8747,67.9073,9000.0
2013-06-27 13:30:00,83.33,83.42,83.32,83.4,26900.0,67.9155,67.9888,67.9073,67.9725,26900.0
2013-06-27 13:40:00,83.41,83.41,83.27,83.31,16300.0,67.9807,67.9807,67.8666,67.8992,16300.0
2013-06-27 13:50:00,83.31,83.31,83.07,83.07,13500.0,67.8992,67.8992,67.7036,67.7036,13500.0
2013-06-27 14:00:00,83.07,83.17,83.03,83.16,24300.0,67.7036,67.7851,67.671,67.7769,24300.0
2013-06-27 14:10:00,83.16,83.21,83.11,83.2,13000.0,67.7769,67.8177,67.7362,67.8095,13000.0
2013-06-27 14:20:00,83.22,83.28,83.2,83.26,13400.0,67.8258,67.8747,67.8095,67.8584,13400.0
2013-06-27 14:30:00,83.26,83.3,83.17,83.17,16800.0,67.8584,67.891,67.7851,67.7851,16800.0
2013-06-27 14:40:00,83.18,83.23,83.11,83.2,16500.0,67.7932,67.834,67.7362,67.8095,16500.0
2013-06-27 14:50:00,83.2,83.32,83.2,83.31,22100.0,67.8095,67.9073,67.8095,67.8992,22100.0
2013-06-27 15:00:00,83.31,83.32,83.21,83.25,17400.0,67.8992,67.9073,67.8177,67.8503,17400.0
2013-06-27 15:10:00,83.25,83.36,83.25,83.34,12500.0,67.8503,67.9399,67.8503,67.9236,12500.0
2013-06-27 15:20:00,83.32,83.41,83.3,83.39,19100.0,67.9073,67.9807,67.891,67.9644,19100.0
2013-06-27 15:30:00,83.4,83.45,83.32,83.32,26900.0,67.9725,68.0133,67.9073,67.9073,26900.0
2013-06-27 15:40:00,83.34,83.34,83.26,83.29,41500.0,67.9236,67.9236,67.8584,67.8829,41500.0
2013-06-27 15:50:00,83.29,83.32,83.18,83.21,97200.0,67.8829,67.9073,67.7932,67.8177,97200.0
2013-06-28 09:30:00,83.0,83.21,82.77,83.08,39400.0,67.6465,67.8177,67.4591,67.7117,39400.0
2013-06-28 09:40:00,83.09,83.1,82.77,82.9,24200.0,67.7199,67.728,67.4591,67.565,24200.0
2013-06-28 09:50:00,82.87,82.92,82.56,82.62,26400.0,67.5406,67.5813,67.2879,67.3368,26400.0
2013-06-28 10:00:00,82.63,82.91,82.63,82.9,32400.0,67.345,67.5732,67.345,67.565,32400.0
2013-06-28 10:10:00,82.88,83.01,82.84,82.92,17400.0,67.5487,67.6547,67.5161,67.5813,17400.0
2013-06-28 10:20:00,82.92,82.99,82.82,82.99,8900.0,67.5813,67.6384,67.4998,67.6384,8900.0
2013-06-28 10:30:00,83.0,83.14,82.96,83.1,11600.0,67.6465,67.7606,67.6139,67.728,11600.0
2013-06-28 10:40:00,83.1,83.14,82.88,82.94,33800.0,67.728,67.7606,67.5487,67.5976,33800.0
2013-06-28 10:50:00,82.96,83.16,82.96,83.1,10900.0,67.6139,67.7769,67.6139,67.728,10900.0
2013-06-28 11:00:00,83.07,83.2,83.02,83.17,12900.0,67.7036,67.8095,67.6628,67.7851,12900.0
2013-06-28 11:10:00,83.17,83.23,83.16,83.22,3800.0,67.7851,67.834,67.7769,67.8258,3800.0
2013-06-28 11:20:00,83.24,83.25,83.01,83.04,9100.0,67.8421,67.8503,67.6547,67.6791,9100.0
2013-06-28 11:30:00,83.04,83.12,83.0,83.03,8300.0,67.6791,67.7443,67.6465,67.671,8300.0
2013-06-28 11:40:00,83.03,83.15,82.95,83.15,7600.0,67.671,67.7688,67.6058,67.7688,7600.0
2013-06-28 11:50:00,83.11,83.12,83.04,83.04,8900.0,67.7362,67.7443,67.6791,67.6791,8900.0
2013-06-28 12:00:00,83.05,83.07,82.92,82.96,11800.0,67.6873,67.7036,67.5813,67.6139,11800.0
2013-06-28 12:10:00,82.96,83.03,82.92,82.92,11400.0,67.6139,67.671,67.5813,67.5813,11400.0
2013-06-28 12:20:00,82.92,82.93,82.8,82.93,8700.0,67.5813,67.5895,67.4835,67.5895,8700.0
2013-06-28 12:30:00,82.93,83.05,82.87,83.03,19300.0,67.5895,67.6873,67.5406,67.671,19300.0
2013-06-28 12:40:00,83.04,83.05,82.97,83.02,9800.0,67.6791,67.6873,67.6221,67.6628,9800.0
2013-06-28 12:50:00,83.0,83.11,82.99,83.08,6700.0,67.6465,67.7362,67.6384,67.7117,6700.0
2013-06-28 13:00:00,83.06,83.12,82.98,83.12,17600.0,67.6954,67.7443,67.6302,67.7443,17600.0
2013-06-28 13:10:00,83.11,83.23,83.11,83.21,13300.0,67.7362,67.834,67.7362,67.8177,13300.0
2013-06-28 13:20:00,83.22,83.33,83.21,83.28,12000.0,67.8258,67.9155,67.8177,67.8747,12000.0
2013-06-28 13:30:00,83.29,83.31,83.22,83.28,11700.0,67.8829,67.8992,67.8258,67.8747,11700.0
2013-06-28 13:40:00,83.28,83.36,83.24,83.31,7000.0,67.8747,67.9399,67.8421,67.8992,7000.0
2013-06-28 13:50:00,83.31,83.45,83.29,83.41,13400.0,67.8992,68.0133,67.8829,67.9807,13400.0
2013-06-28 14:00:00,83.43,83.52,83.41,83.52,7500.0,67.997,68.0703,67.9807,68.0703,7500.0
2013-06-28 14:10:00,83.52,83.55,83.45,83.5,33800.0,68.0703,68.0948,68.0133,68.054,33800.0
2013-06-28 14:20:00,83.49,83.5,83.44,83.46,21700.0,68.0459,68.054,68.0051,68.0214,21700.0
2013-06-28 14:30:00,83.46,83.57,83.45,83.56,10200.0,68.0214,68.1111,68.0133,68.1029,10200.0
2013-06-28 14:40:00,83.56,83.56,83.38,83.38,26700.0,68.1029,68.1029,67.9562,67.9562,26700.0
2013-06-28 14:50:00,83.38,83.39,83.27,83.3,24200.0,67.9562,67.9644,67.8666,67.891,24200.0
2013-06-28 15:00:00,83.28,83.29,83.14,83.16,17100.0,67.8747,67.8829,67.7606,67.7769,17100.0
2013-06-28 15:10:00,83.15,83.22,83.1,83.2,40800.0,67.7688,67.8258,67.728,67.8095,40800.0
2013-06-28 15:20:00,83.2,83.23,83.14,83.22,31200.0,67.8095,67.834,67.7606,67.8258,31200.0
2013-06-28 15:30:00,83.23,83.39,83.22,83.35,38200.0,67.834,67.9644,67.8258,67.9318,38200.0
2013-06-28 15:40:00,83.33,83.37,83.09,83.09,44600.0,67.9155,67.9481,67.7199,67.7199,44600.0
2013-06-28 15:50:00,83.09,83.17,82.8,82.82,135200.0,67.7199,67.7851,67.4835,67.4998,135200.0
2013-07-01 09:30:00,82.78,83.15,82.76,82.78,69300.0,67.4672,67.7688,67.4509,67.4672,69300.0
2013-07-01 09:40:00,82.79,82.86,82.51,82.8,53100.0,67.4754,67.5324,67.2472,67.4835,53100.0
2013-07-01 09:50:00,82.83,82.91,82.71,82.8,48100.0,67.508,67.5732,67.4102,67.4835,48100.0
2013-07-01 10:00:00,82.83,83.05,82.81,83.03,55800.0,67.508,67.6873,67.4917,67.671,55800.0
2013-07-01 10:10:00,83.06,83.5,83.05,83.48,27400.0,67.6954,68.054,67.6873,68.0377,27400.0
2013-07-01 10:20:00,83.52,83.52,83.1,83.13,19200.0,68.0703,68.0703,67.728,67.7525,19200.0
2013-07-01 10:30:00,83.16,83.32,83.13,83.3,10600.0,67.7769,67.9073,67.7525,67.891,10600.0
2013-07-01 10:40:00,83.32,83.42,83.25,83.42,5900.0,67.9073,67.9888,67.8503,67.9888,5900.0
2013-07-01 10:50:00,83.43,83.53,83.33,83.33,14200.0,67.997,68.0785,67.9155,67.9155,14200.0
2013-07-01 11:00:00,83.33,83.4,83.32,83.4,7700.0,67.9155,67.9725,67.9073,67.9725,7700.0
2013-07-01 11:10:00,83.41,83.53,83.39,83.53,4500.0,67.9807,68.0785,67.9644,68.0785,4500.0
2013-07-01 11:20:00,83.51,83.51,83.37,83.38,10800.0,68.0622,68.0622,67.9481,67.9562,10800.0
2013-07-01 11:30:00,83.39,83.47,83.36,83.38,29400.0,67.9644,68.0296,67.9399,67.9562,29400.0
2013-07-01 11:40:00,83.38,83.69,83.38,83.68,11100.0,67.9562,68.2089,67.9562,68.2008,11100.0
2013-07-01 11:50:00,83.65,83.74,83.62,83.73,8100.0,68.1763,68.2497,68.1518,68.2415,8100.0
2013-07-01 12:00:00,83.74,83.83,83.7,83.76,15300.0,68.2497,68.323,68.2171,68.266,15300.0
2013-07-01 12:10:00,83.78,84.0,83.78,83.91,17100.0,68.2823,68.4616,68.2823,68.3882,17100.0
2013-07-01 12:20:00,83.93,83.95,83.83,83.85,7600.0,68.4045,68.4208,68.323,68.3393,7600.0
2013-07-01 12:30:00,83.84,83.84,83.62,83.65,36000.0,68.3312,68.3312,68.1518,68.1763,36000.0
2013-07-01 12:40:00,83.68,83.7,83.6,83.67,18300.0,68.2008,68.2171,68.1355,68.1926,18300.0
2013-07-01 12:50:00,83.68,83.71,83.56,83.57,13900.0,68.2008,68.2252,68.1029,68.1111,13900.0
2013-07-01 13:00:00,83.56,83.6,83.52,83.54,13800.0,68.1029,68.1355,68.0703,68.0866,13800.0
2013-07-01 13:10:00,83.53,83.58,83.44,83.55,10000.0,68.0785,68.1192,68.0051,68.0948,10000.0
2013-07-01 13:20:00,83.54,83.64,83.52,83.61,4400.0,68.0866,68.1682,68.0703,68.1437,4400.0
2013-07-01 13:30:00,83.61,83.61,83.53,83.58,8500.0,68.1437,68.1437,68.0785,68.1192,8500.0
2013-07-01 13:40:00,83.58,83.59,83.48,83.53,5100.0,68.1192,68.1274,68.0377,68.0785,5100.0
2013-07-01 13:50:00,83.51,83.51,83.44,83.47,10600.0,68.0622,68.0622,68.0051,68.0296,10600.0
2013-07-01 14:00:00,83.46,83.51,83.43,83.5,5700.0,68.0214,68.0622,67.997,68.054,5700.0
2013-07-01 14:10:00,83.54,83.54,83.41,83.41,8000.0,68.0866,68.0866,67.9807,67.9807,8000.0
2013-07-01 14:20:00,83.41,83.55,83.4,83.55,11100.0,67.9807,68.0948,67.9725,68.0948,11100.0
2013-07-01 14:30:00,83.56,83.59,83.51,83.52,25100.0,68.1029,68.1274,68.0622,68.0703,25100.0
2013-07-01 14:40:00,83.53,83.58,83.47,83.47,21400.0,68.0785,68.1192,68.0296,68.0296,21400.0
2013-07-01 14:50:00,83.45,83.51,83.45,83.49,14200.0,68.0133,68.0622,68.0133,68.0459,14200.0
2013-07-01 15:00:00,83.51,83.53,83.48,83.51,16800.0,68.0622,68.0785,68.0377,68.0622,16800.0
2013-07-01 15:10:00,83.49,83.49,83.37,83.37,23200.0,68.0459,68.0459,67.9481,67.9481,23200.0
2013-07-01 15:20:00,83.38,83.42,83.32,83.42,23600.0,67.9562,67.9888,67.9073,67.9888,23600.0
2013-07-01 15:30:00,83.42,83.43,83.27,83.29,31700.0,67.9888,67.997,67.8666,67.8829,31700.0
2013-07-01 15:40:00,83.29,83.39,83.27,83.32,41600.0,67.8829,67.9644,67.8666,67.9073,41600.0
2013-07-01 15:50:00,83.32,83.41,83.22,83.34,55800.0,67.9073,67.9807,67.8258,67.9236,55800.0
2013-07-02 09:30:00,83.08,83.24,82.87,83.02,29800.0,67.7117,67.8421,67.5406,67.6628,29800.0
2013-07-02 09:40:00,83.01,83.16,82.88,83.07,26600.0,67.6547,67.7769,67.5487,67.7036,26600.0
2013-07-02 09:50:00,83.07,83.1,82.97,82.99,15900.0,67.7036,67.728,67.6221,67.6384,15900.0
2013-07-02 10:00:00,82.98,83.06,82.95,82.95,17800.0,67.6302,67.6954,67.6058,67.6058,17800.0
2013-07-02 10:10:00,82.94,83.0,82.89,82.95,13100.0,67.5976,67.6465,67.5569,67.6058,13100.0
2013-07-02 10:20:00,82.97,83.09,82.93,82.95,20700.0,67.6221,67.7199,67.5895,67.6058,20700.0
2013-07-02 10:30:00,82.95,82.95,82.8,82.87,26600.0,67.6058,67.6058,67.4835,67.5406,26600.0
2013-07-02 10:40:00,82.88,82.99,82.85,82.87,25500.0,67.5487,67.6384,67.5243,67.5406,25500.0
2013-07-02 10:50:00,82.86,82.9,82.82,82.88,21700.0,67.5324,67.565,67.4998,67.5487,21700.0
2013-07-02 11:00:00,82.88,82.89,82.71,82.79,19300.0,67.5487,67.5569,67.4102,67.4754,19300.0
2013-07-02 11:10:00,82.79,82.88,82.71,82.86,11300.0,67.4754,67.5487,67.4102,67.5324,11300.0
2013-07-02 11:20:00,82.85,82.89,82.82,82.84,12600.0,67.5243,67.5569,67.4998,67.5161,12600.0
2013-07-02 11:30:00,82.86,82.9,82.74,82.74,15100.0,67.5324,67.565,67.4346,67.4346,15100.0
2013-07-02 11:40:00,82.74,82.88,82.74,82.85,13900.0,67.4346,67.5487,67.4346,67.5243,13900.0
2013-07-02 11:50:00,82.85,82.86,82.68,82.71,18400.0,67.5243,67.5324,67.3857,67.4102,18400.0
2013-07-02 12:00:00,82.7,82.74,82.59,82.59,23100.0,67.402,67.4346,67.3124,67.3124,23100.0
2013-07-02 12:10:00,82.59,82.6,82.5,82.53,16000.0,67.3124,67.3205,67.239,67.2635,16000.0
2013-07-02 12:20:00,82.52,82.53,82.44,82.48,11800.0,67.2553,67.2635,67.1901,67.2227,11800.0
2013-07-02 12:30:00,82.47,82.6,82.45,82.57,22600.0,67.2146,67.3205,67.1983,67.2961,22600.0
2013-07-02 12:40:00,82.56,82.56,82.47,82.53,15400.0,67.2879,67.2879,67.2146,67.2635,15400.0
2013-07-02 12:50:00,82.53,82.67,82.52,82.63,7300.0,67.2635,67.3776,67.2553,67.345,7300.0
2013-07-02 13:00:00,82.64,82.65,82.55,82.58,8300.0,67.3531,67.3613,67.2798,67.3042,8300.0
2013-07-02 13:10:00,82.57,82.59,82.54,82.59,14600.0,67.2961,67.3124,67.2716,67.3124,14600.0
2013-07-02 13:20:00,82.58,82.58,82.51,82.54,18800.0,67.3042,67.3042,67.2472,67.2716,18800.0
2013-07-02 13:30:00,82.54,82.6,82.52,82.55,32100.0,67.2716,67.3205,67.2553,67.2798,32100.0
2013-07-02 13:40:00,82.53,82.55,82.45,82.55,28000.0,67.2635,67.2798,67.1983,67.2798,28000.0
2013-07-02 13:50:00,82.55,82.6,82.43,82.43,28400.0,67.2798,67.3205,67.182,67.182,28400.0
2013-07-02 14:00:00,82.43,82.48,82.38,82.38,15300.0,67.182,67.2227,67.1412,67.1412,15300.0
2013-07-02 14:10:00,82.35,82.35,82.03,82.04,23800.0,67.1168,67.1168,66.856,66.8641,23800.0
2013-07-02 14:20:00,82.03,82.04,81.95,81.99,61500.0,66.856,66.8641,66.7908,66.8234,61500.0
2013-07-02 14:30:00,81.98,81.98,81.8,81.87,81300.0,66.8152,66.8152,66.6685,66.7256,81300.0
2013-07-02 14:40:00,81.87,82.05,81.86,82.02,47100.0,66.7256,66.8723,66.7174,66.8478,47100.0
2013-07-02 14:50:00,82.03,82.26,82.03,82.04,42200.0,66.856,67.0434,66.856,66.8641,42200.0
2013-07-02 15:00:00,82.05,82.09,82.01,82.09,32300.0,66.8723,66.9049,66.8397,66.9049,32300.0
2013-07-02 15:10:00,82.1,82.12,82.06,82.07,33600.0,66.913,66.9293,66.8804,66.8886,33600.0
2013-07-02 15:20:00,82.07,82.09,81.92,81.97,31700.0,66.8886,66.9049,66.7663,66.8071,31700.0
2013-07-02 15:30:00,81.98,82.16,81.95,82.14,44600.0,66.8152,66.9619,66.7908,66.9456,44600.0
2013-07-02 15:40:00,82.14,82.16,82.0,82.11,49200.0,66.9456,66.9619,66.8315,66.9212,49200.0
2013-07-02 15:50:00,82.11,82.23,82.11,82.17,84000.0,66.9212,67.019,66.9212,66.9701,84000.0
2013-07-03 09:30:00,81.99,82.17,81.74,81.92,32800.0,66.8234,66.9701,66.6196,66.7663,32800.0
2013-07-03 09:40:00,81.91,82.39,81.91,82.36,27500.0,66.7582,67.1494,66.7582,67.1249,27500.0
2013-07-03 09:50:00,82.36,82.56,82.33,82.4,46800.0,67.1249,67.2879,67.1005,67.1575,46800.0
2013-07-03 10:00:00,82.46,82.52,82.17,82.45,36100.0,67.2064,67.2553,66.9701,67.1983,36100.0
2013-07-03 10:10:00,82.45,82.45,82.22,82.34,25100.0,67.1983,67.1983,67.0108,67.1086,25100.0
2013-07-03 10:20:00,82.37,82.55,82.37,82.53,27400.0,67.1331,67.2798,67.1331,67.2635,27400.0
2013-07-03 10:30:00,82.53,82.55,82.44,82.5,36600.0,67.2635,67.2798,67.1901,67.239,36600.0
2013-07-03 10:40:00,82.5,82.63,82.47,82.63,30900.0,67.239,67.345,67.2146,67.345,30900.0
2013-07-03 10:50:00,82.6,82.63,82.58,82.62,16900.0,67.3205,67.345,67.3042,67.3368,16900.0
2013-07-03 11:00:00,82.62,82.75,82.61,82.72,19500.0,67.3368,67.4428,67.3287,67.4183,19500.0
2013-07-03 11:10:00,82.72,82.85,82.7,82.82,16400.0,67.4183,67.5243,67.402,67.4998,16400.0
2013-07-03 11:20:00,82.85,82.94,82.85,82.93,13100.0,67.5243,67.5976,67.5243,67.5895,13100.0
2013-07-03 11:30:00,82.91,82.95,82.81,82.85,23800.0,67.5732,67.6058,67.4917,67.5243,23800.0
2013-07-03 11:40:00,82.86,82.92,82.78,82.86,16900.0,67.5324,67.5813,67.4672,67.5324,16900.0
2013-07-03 11:50:00,82.87,83.15,82.84,83.14,33400.0,67.5406,67.7688,67.5161,67.7606,33400.0
2013-07-03 12:00:00,83.14,83.14,83.0,83.05,23000.0,67.7606,67.7606,67.6465,67.6873,23000.0
2013-07-03 12:10:00,83.06,83.2,82.97,83.16,40800.0,67.6954,67.8095,67.6221,67.7769,40800.0
2013-07-03 12:20:00,83.16,83.16,82.94,83.1,30100.0,67.7769,67.7769,67.5976,67.728,30100.0
2013-07-03 12:30:00,83.09,83.15,82.98,82.98,47900.0,67.7199,67.7688,67.6302,67.6302,47900.0
2013-07-03 12:40:00,83.0,83.06,82.88,82.97,33500.0,67.6465,67.6954,67.5487,67.6221,33500.0
2013-07-03 12:50:00,82.98,82.98,82.79,82.94,50500.0,67.6302,67.6302,67.4754,67.5976,50500.0
2013-07-05 09:30:00,83.15,83.5,83.11,83.17,31300.0,67.7688,68.054,67.7362,67.7851,31300.0
2013-07-05 09:40:00,83.19,83.3,83.03,83.22,69900.0,67.8014,67.891,67.671,67.8258,69900.0
2013-07-05 09:50:00,83.24,83.45,83.22,83.28,21900.0,67.8421,68.0133,67.8258,67.8747,21900.0
2013-07-05 10:00:00,83.34,83.61,83.23,83.43,26700.0,67.9236,68.1437,67.834,67.997,26700.0
2013-07-05 10:10:00,83.39,83.41,83.27,83.28,11300.0,67.9644,67.9807,67.8666,67.8747,11300.0
2013-07-05 10:20:00,83.27,83.27,83.03,83.26,10000.0,67.8666,67.8666,67.671,67.8584,10000.0
2013-07-05 10:30:00,83.22,83.33,83.18,83.22,12900.0,67.8258,67.9155,67.7932,67.8258,12900.0
2013-07-05 10:40:00,83.21,83.29,83.13,83.15,39800.0,67.8177,67.8829,67.7525,67.7688,39800.0
2013-07-05 10:50:00,83.18,83.38,83.11,83.38,20500.0,67.7932,67.9562,67.7362,67.9562,20500.0
2013-07-05 11:00:00,83.39,83.44,83.27,83.28,22200.0,67.9644,68.0051,67.8666,67.8747,22200.0
2013-07-05 11:10:00,83.3,83.41,83.28,83.39,10100.0,67.891,67.9807,67.8747,67.9644,10100.0
2013-07-05 11:20:00,83.4,83.4,83.27,83.3,3700.0,67.9725,67.9725,67.8666,67.891,3700.0
2013-07-05 11:30:00,83.26,83.28,83.15,83.26,6400.0,67.8584,67.8747,67.7688,67.8584,6400.0
2013-07-05 11:40:00,83.29,83.31,83.19,83.28,4300.0,67.8829,67.8992,67.8014,67.8747,4300.0
2013-07-05 11:50:00,83.3,83.62,83.3,83.62,6500.0,67.891,68.1518,67.891,68.1518,6500.0
2013-07-05 12:00:00,83.63,83.63,83.56,83.56,13700.0,68.16,68.16,68.1029,68.1029,13700.0
2013-07-05 12:10:00,83.58,83.71,83.57,83.71,7100.0,68.1192,68.2252,68.1111,68.2252,7100.0
2013-07-05 12:20:00,83.69,83.73,83.61,83.63,5400.0,68.2089,68.2415,68.1437,68.16,5400.0
2013-07-05 12:30:00,83.62,83.72,83.62,83.65,5700.0,68.1518,68.2334,68.1518,68.1763,5700.0
2013-07-05 12:40:00,83.61,83.66,83.58,83.62,4600.0,68.1437,68.1845,68.1192,68.1518,4600.0
2013-07-05 12:50:00,83.57,83.64,83.54,83.62,9000.0,68.1111,68.1682,68.0866,68.1518,9000.0
2013-07-05 13:00:00,83.63,83.63,83.53,83.59,10900.0,68.16,68.16,68.0785,68.1274,10900.0
2013-07-05 13:10:00,83.56,83.73,83.54,83.71,12700.0,68.1029,68.2415,68.0866,68.2252,12700.0
2013-07-05 13:20:00,83.7,83.73,83.65,83.66,5900.0,68.2171,68.2415,68.1763,68.1845,5900.0
2013-07-05 13:30:00,83.65,83.69,83.62,83.63,5500.0,68.1763,68.2089,68.1518,68.16,5500.0
2013-07-05 13:40:00,83.63,83.69,83.62,83.64,3100.0,68.16,68.2089,68.1518,68.1682,3100.0
2013-07-05 13:50:00,83.64,83.67,83.61,83.62,10600.0,68.1682,68.1926,68.1437,68.1518,10600.0
2013-07-05 14:00:00,83.61,83.63,83.56,83.62,14400.0,68.1437,68.16,68.1029,68.1518,14400.0
2013-07-05 14:10:00,83.61,83.73,83.59,83.67,10000.0,68.1437,68.2415,68.1274,68.1926,10000.0
2013-07-05 14:20:00,83.68,83.8,83.68,83.76,6700.0,68.2008,68.2986,68.2008,68.266,6700.0
2013-07-05 14:30:00,83.77,83.84,83.76,83.82,16400.0,68.2741,68.3312,68.266,68.3149,16400.0
2013-07-05 14:40:00,83.8,83.92,83.8,83.85,14900.0,68.2986,68.3964,68.2986,68.3393,14900.0
2013-07-05 14:50:00,83.83,83.91,83.76,83.76,11900.0,68.323,68.3882,68.266,68.266,11900.0
2013-07-05 15:00:00,83.77,83.89,83.75,83.88,12900.0,68.2741,68.3719,68.2578,68.3638,12900.0
2013-07-05 15:10:00,83.89,83.89,83.75,83.75,16400.0,68.3719,68.3719,68.2578,68.2578,16400.0
2013-07-05 15:20:00,83.74,83.76,83.6,83.67,16000.0,68.2497,68.266,68.1355,68.1926,16000.0
2013-07-05 15:30:00,83.66,83.79,83.66,83.77,14300.0,68.1845,68.2904,68.1845,68.2741,14300.0
2013-07-05 15:40:00,83.78,83.84,83.7,83.75,31400.0,68.2823,68.3312,68.2171,68.2578,31400.0
2013-07-05 15:50:00,83.75,83.97,83.74,83.96,44400.0,68.2578,68.4371,68.2497,68.429,44400.0
2013-07-08 09:30:00,84.44,84.62,84.24,84.34,80100.0,68.8202,68.9669,68.6572,68.7387,80100.0
2013-07-08 09:40:00,84.34,84.39,84.22,84.34,22800.0,68.7387,68.7794,68.6409,68.7387,22800.0
2013-07-08 09:50:00,84.35,84.47,84.28,84.47,40000.0,68.7468,68.8446,68.6898,68.8446,40000.0
2013-07-08 10:00:00,84.47,84.53,84.36,84.37,32600.0,68.8446,68.8935,68.755,68.7631,32600.0
2013-07-08 10:10:00,84.38,84.4,84.24,84.28,23600.0,68.7713,68.7876,68.6572,68.6898,23600.0
2013-07-08 10:20:00,84.28,84.42,84.26,84.37,32400.0,68.6898,68.8039,68.6735,68.7631,32400.0
2013-07-08 10:30:00,84.41,84.51,84.35,84.41,53000.0,68.7957,68.8772,68.7468,68.7957,53000.0
2013-07-08 10:40:00,84.43,84.67,84.43,84.6,16300.0,68.812,69.0076,68.812,68.9506,16300.0
2013-07-08 10:50:00,84.62,84.64,84.56,84.58,13500.0,68.9669,68.9832,68.918,68.9343,13500.0
2013-07-08 11:00:00,84.57,84.66,84.52,84.61,32000.0,68.9261,68.9995,68.8854,68.9587,32000.0
2013-07-08 11:10:00,84.62,84.76,84.61,84.62,12600.0,68.9669,69.081,68.9587,68.9669,12600.0
2013-07-08 11:20:00,84.6,84.62,84.51,84.53,17700.0,68.9506,68.9669,68.8772,68.8935,17700.0
2013-07-08 11:30:00,84.52,84.53,84.42,84.42,14200.0,68.8854,68.8935,68.8039,68.8039,14200.0
2013-07-08 11:40:00,84.41,84.52,84.3,84.52,65400.0,68.7957,68.8854,68.7061,68.8854,65400.0
2013-07-08 11:50:00,84.51,84.51,84.2,84.24,16800.0,68.8772,68.8772,68.6246,68.6572,16800.0
2013-07-08 12:00:00,84.25,84.25,84.07,84.13,16700.0,68.6653,68.6653,68.5186,68.5675,16700.0
2013-07-08 12:10:00,84.15,84.26,84.15,84.23,14300.0,68.5838,68.6735,68.5838,68.649,14300.0
2013-07-08 12:20:00,84.27,84.29,84.23,84.26,11000.0,68.6816,68.6979,68.649,68.6735,11000.0
2013-07-08 12:30:00,84.24,84.41,84.24,84.36,22300.0,68.6572,68.7957,68.6572,68.755,22300.0
2013-07-08 12:40:00,84.33,84.43,84.3,84.41,21300.0,68.7305,68.812,68.7061,68.7957,21300.0
2013-07-08 12:50:00,84.41,84.54,84.39,84.46,24700.0,68.7957,68.9017,68.7794,68.8365,24700.0
2013-07-08 13:00:00,84.45,84.57,84.45,84.56,14400.0,68.8283,68.9261,68.8283,68.918,14400.0
2013-07-08 13:10:00,84.56,84.65,84.56,84.65,24000.0,68.918,68.9913,68.918,68.9913,24000.0
2013-07-08 13:20:00,84.64,84.66,84.6,84.63,13700.0,68.9832,68.9995,68.9506,68.975,13700.0
2013-07-08 13:30:00,84.62,84.79,84.62,84.74,23100.0,68.9669,69.1054,68.9669,69.0647,23100.0
2013-07-08 13:40:00,84.75,84.9,84.75,84.9,10900.0,69.0728,69.1951,69.0728,69.1951,10900.0
2013-07-08 13:50:00,84.91,84.94,84.87,84.92,14600.0,69.2032,69.2277,69.1706,69.2114,14600.0
2013-07-08 14:00:00,84.92,84.92,84.84,84.87,18600.0,69.2114,69.2114,69.1462,69.1706,18600.0
2013-07-08 14:10:00,84.87,85.0,84.87,84.97,47000.0,69.1706,69.2766,69.1706,69.2521,47000.0
2013-07-08 14:20:00,84.97,85.07,84.96,85.04,71700.0,69.2521,69.3336,69.244,69.3092,71700.0
2013-07-08 14:30:00,85.05,85.08,85.0,85.02,20800.0,69.3173,69.3418,69.2766,69.2929,20800.0
2013-07-08 14:40:00,85.02,85.1,85.02,85.08,15200.0,69.2929,69.3581,69.2929,69.3418,15200.0
2013-07-08 14:50:00,85.07,85.1,85.05,85.07,16200.0,69.3336,69.3581,69.3173,69.3336,16200.0
2013-07-08 15:00:00,85.07,85.2,85.05,85.18,40900.0,69.3336,69.4396,69.3173,69.4233,40900.0
2013-07-08 15:10:00,85.16,85.19,85.09,85.13,36200.0,69.407,69.4314,69.3499,69.3825,36200.0
2013-07-08 15:20:00,85.13,85.13,85.0,85.0,25700.0,69.3825,69.3825,69.2766,69.2766,25700.0
2013-07-08 15:30:00,85.01,85.11,85.0,85.06,41100.0,69.2847,69.3662,69.2766,69.3255,41100.0
2013-07-08 15:40:00,85.08,85.09,85.0,85.01,42300.0,69.3418,69.3499,69.2766,69.2847,42300.0
2013-07-08 15:50:00,85.0,85.09,84.97,85.09,179800.0,69.2766,69.3499,69.2521,69.3499,179800.0
2013-07-09 09:30:00,85.51,86.0,85.51,85.99,57000.0,69.6922,70.0916,69.6922,70.0834,57000.0
2013-07-09 09:40:00,85.99,86.0,85.54,85.54,29300.0,70.0834,70.0916,69.7167,69.7167,29300.0
2013-07-09 09:50:00,85.54,85.66,85.25,85.27,25900.0,69.7167,69.8145,69.4803,69.4966,25900.0
2013-07-09 10:00:00,85.26,85.37,85.17,85.3,28800.0,69.4885,69.5781,69.4151,69.5211,28800.0
2013-07-09 10:10:00,85.3,85.31,85.0,85.15,41200.0,69.5211,69.5292,69.2766,69.3988,41200.0
2013-07-09 10:20:00,85.19,85.35,85.1,85.2,16600.0,69.4314,69.5618,69.3581,69.4396,16600.0
2013-07-09 10:30:00,85.19,85.28,85.12,85.22,19600.0,69.4314,69.5048,69.3744,69.4559,19600.0
2013-07-09 10:40:00,85.2,85.43,85.2,85.29,15600.0,69.4396,69.627,69.4396,69.5129,15600.0
2013-07-09 10:50:00,85.29,85.48,85.23,85.39,22000.0,69.5129,69.6678,69.464,69.5944,22000.0
2013-07-09 11:00:00,85.38,85.46,85.31,85.46,10900.0,69.5863,69.6515,69.5292,69.6515,10900.0
2013-07-09 11:10:00,85.45,85.48,85.35,85.39,20200.0,69.6433,69.6678,69.5618,69.5944,20200.0
2013-07-09 11:20:00,85.39,85.43,85.35,85.37,14300.0,69.5944,69.627,69.5618,69.5781,14300.0
2013-07-09 11:30:00,85.37,85.51,85.37,85.44,16300.0,69.5781,69.6922,69.5781,69.6352,16300.0
2013-07-09 11:40:00,85.45,85.49,85.44,85.44,7800.0,69.6433,69.6759,69.6352,69.6352,7800.0
2013-07-09 11:50:00,85.45,85.45,85.39,85.43,9500.0,69.6433,69.6433,69.5944,69.627,9500.0
2013-07-09 12:00:00,85.44,85.47,85.41,85.42,12400.0,69.6352,69.6596,69.6107,69.6189,12400.0
2013-07-09 12:10:00,85.42,85.47,85.39,85.47,36000.0,69.6189,69.6596,69.5944,69.6596,36000.0
2013-07-09 12:20:00,85.5,85.64,85.5,85.63,15000.0,69.6841,69.7982,69.6841,69.79,15000.0
2013-07-09 12:30:00,85.63,85.78,85.61,85.77,24500.0,69.79,69.9123,69.7737,69.9041,24500.0
2013-07-09 12:40:00,85.73,85.84,85.71,85.71,12800.0,69.8715,69.9612,69.8552,69.8552,12800.0
2013-07-09 12:50:00,85.73,85.73,85.68,85.7,13700.0,69.8715,69.8715,69.8308,69.8471,13700.0
2013-07-09 13:00:00,85.7,85.75,85.66,85.71,25400.0,69.8471,69.8878,69.8145,69.8552,25400.0
2013-07-09 13:10:00,85.71,85.83,85.71,85.78,15400.0,69.8552,69.953,69.8552,69.9123,15400.0
2013-07-09 13:20:00,85.78,85.83,85.75,85.81,14700.0,69.9123,69.953,69.8878,69.9367,14700.0
2013-07-09 13:30:00,85.81,85.81,85.72,85.78,10600.0,69.9367,69.9367,69.8634,69.9123,10600.0
2013-07-09 13:40:00,85.79,85.8,85.75,85.75,12300.0,69.9204,69.9286,69.8878,69.8878,12300.0
2013-07-09 13:50:00,85.74,85.84,85.74,85.8,9200.0,69.8797,69.9612,69.8797,69.9286,9200.0
2013-07-09 14:00:00,85.78,85.87,85.74,85.87,18500.0,69.9123,69.9856,69.8797,69.9856,18500.0
2013-07-09 14:10:00,85.87,85.94,85.86,85.89,15700.0,69.9856,70.0427,69.9775,70.0019,15700.0
2013-07-09 14:20:00,85.89,85.89,85.81,85.87,20500.0,70.0019,70.0019,69.9367,69.9856,20500.0
2013-07-09 14:30:00,85.87,85.88,85.75,85.79,13800.0,69.9856,69.9938,69.8878,69.9204,13800.0
2013-07-09 14:40:00,85.79,85.84,85.78,85.82,10200.0,69.9204,69.9612,69.9123,69.9449,10200.0
2013-07-09 14:50:00,85.81,85.81,85.73,85.73,15900.0,69.9367,69.9367,69.8715,69.8715,15900.0
2013-07-09 15:00:00,85.73,85.81,85.73,85.76,42200.0,69.8715,69.9367,69.8715,69.896,42200.0
2013-07-09 15:10:00,85.76,85.79,85.71,85.78,19300.0,69.896,69.9204,69.8552,69.9123,19300.0
2013-07-09 15:20:00,85.79,85.8,85.7,85.75,22100.0,69.9204,69.9286,69.8471,69.8878,22100.0
2013-07-09 15:30:00,85.75,85.76,85.71,85.74,36500.0,69.8878,69.896,69.8552,69.8797,36500.0
2013-07-09 15:40:00,85.75,85.75,85.52,85.53,58300.0,69.8878,69.8878,69.7004,69.7085,58300.0
2013-07-09 15:50:00,85.53,85.59,85.4,85.54,138300.0,69.7085,69.7574,69.6026,69.7167,138300.0
2013-07-10 09:30:00,85.53,86.09,85.5,86.05,59000.0,69.7085,70.1649,69.6841,70.1323,59000.0
2013-07-10 09:40:00,86.05,86.4,86.05,86.36,42700.0,70.1323,70.4176,70.1323,70.385,42700.0
2013-07-10 09:50:00,86.39,86.48,86.34,86.44,33400.0,70.4095,70.4828,70.3687,70.4502,33400.0
2013-07-10 10:00:00,86.45,86.49,86.35,86.48,24600.0,70.4584,70.491,70.3769,70.4828,24600.0
2013-07-10 10:10:00,86.47,86.51,86.32,86.43,30900.0,70.4747,70.5073,70.3524,70.4421,30900.0
2013-07-10 10:20:00,86.42,86.54,86.28,86.46,42300.0,70.4339,70.5317,70.3198,70.4665,42300.0
2013-07-10 10:30:00,86.46,86.6,86.41,86.57,33800.0,70.4665,70.5806,70.4258,70.5562,33800.0
2013-07-10 10:40:00,86.58,86.73,86.57,86.58,42800.0,70.5643,70.6866,70.5562,70.5643,42800.0
2013-07-10 10:50:00,86.55,86.6,86.45,86.59,51200.0,70.5399,70.5806,70.4584,70.5725,51200.0
2013-07-10 11:00:00,86.61,86.64,86.43,86.43,59300.0,70.5888,70.6132,70.4421,70.4421,59300.0
2013-07-10 11:10:00,86.44,86.56,86.34,86.56,26500.0,70.4502,70.548,70.3687,70.548,26500.0
2013-07-10 11:20:00,86.54,86.73,86.52,86.61,34300.0,70.5317,70.6866,70.5154,70.5888,34300.0
2013-07-10 11:30:00,86.62,86.78,86.61,86.74,25600.0,70.5969,70.7273,70.5888,70.6947,25600.0
2013-07-10 11:40:00,86.74,86.87,86.71,86.87,28000.0,70.6947,70.8007,70.6703,70.8007,28000.0
2013-07-10 11:50:00,86.88,86.91,86.83,86.84,22800.0,70.8088,70.8333,70.7681,70.7762,22800.0
2013-07-10 12:00:00,86.84,86.85,86.74,86.76,22800.0,70.7762,70.7844,70.6947,70.711,22800.0
2013-07-10 12:10:00,86.76,86.86,86.76,86.85,24800.0,70.711,70.7925,70.711,70.7844,24800.0
2013-07-10 12:20:00,86.85,86.88,86.77,86.77,17100.0,70.7844,70.8088,70.7192,70.7192,17100.0
2013-07-10 12:30:00,86.75,86.78,86.73,86.74,16800.0,70.7029,70.7273,70.6866,70.6947,16800.0
2013-07-10 12:40:00,86.74,86.8,86.7,86.72,36600.0,70.6947,70.7436,70.6621,70.6784,36600.0
2013-07-10 12:50:00,86.73,86.8,86.73,86.78,15500.0,70.6866,70.7436,70.6866,70.7273,15500.0
2013-07-10 13:00:00,86.79,86.8,86.76,86.78,19600.0,70.7355,70.7436,70.711,70.7273,19600.0
2013-07-10 13:10:00,86.78,86.78,86.68,86.69,23300.0,70.7273,70.7273,70.6458,70.654,23300.0
2013-07-10 13:20:00,86.7,86.74,86.69,86.74,19200.0,70.6621,70.6947,70.654,70.6947,19200.0
2013-07-10 13:30:00,86.74,86.82,86.74,86.79,24500.0,70.6947,70.7599,70.6947,70.7355,24500.0
2013-07-10 13:40:00,86.79,86.82,86.74,86.82,21700.0,70.7355,70.7599,70.6947,70.7599,21700.0
2013-07-10 13:50:00,86.82,86.87,86.75,86.75,22600.0,70.7599,70.8007,70.7029,70.7029,22600.0
2013-07-10 14:00:00,86.74,87.19,86.74,86.94,65500.0,70.6947,71.0615,70.6947,70.8577,65500.0
2013-07-10 14:10:00,86.94,87.08,86.84,87.0,31600.0,70.8577,70.9718,70.7762,70.9066,31600.0
2013-07-10 14:20:00,86.98,87.04,86.83,86.88,30700.0,70.8903,70.9392,70.7681,70.8088,30700.0
2013-07-10 14:30:00,86.88,86.9,86.67,86.74,32400.0,70.8088,70.8251,70.6377,70.6947,32400.0
2013-07-10 14:40:00,86.73,86.81,86.47,86.5,27100.0,70.6866,70.7518,70.4747,70.4991,27100.0
2013-07-10 14:50:00,86.5,86.7,86.48,86.58,25000.0,70.4991,70.6621,70.4828,70.5643,25000.0
2013-07-10 15:00:00,86.57,86.69,86.49,86.59,27300.0,70.5562,70.654,70.491,70.5725,27300.0
2013-07-10 15:10:00,86.58,86.69,86.54,86.62,35100.0,70.5643,70.654,70.5317,70.5969,35100.0
2013-07-10 15:20:00,86.62,86.96,86.6,86.93,70600.0,70.5969,70.874,70.5806,70.8496,70600.0
2013-07-10 15:30:00,86.93,86.98,86.88,86.97,72100.0,70.8496,70.8903,70.8088,70.8822,72100.0
2013-07-10 15:40:00,86.97,87.0,86.92,86.95,71000.0,70.8822,70.9066,70.8414,70.8659,71000.0
2013-07-10 15:50:00,86.96,86.97,86.88,86.94,146500.0,70.874,70.8822,70.8088,70.8577,146500.0
2013-07-11 09:30:00,87.71,87.89,87.63,87.7,61800.0,71.4853,71.632,71.4201,71.4771,61800.0
2013-07-11 09:40:00,87.74,87.77,87.56,87.73,67800.0,71.5097,71.5342,71.363,71.5016,67800.0
2013-07-11 09:50:00,87.73,87.73,87.54,87.59,39600.0,71.5016,71.5016,71.3467,71.3875,39600.0
2013-07-11 10:00:00,87.6,87.6,87.37,87.56,35900.0,71.3956,71.3956,71.2082,71.363,35900.0
2013-07-11 10:10:00,87.56,87.6,87.44,87.5,24300.0,71.363,71.3956,71.2652,71.3141,24300.0
2013-07-11 10:20:00,87.47,87.6,87.46,87.6,21800.0,71.2897,71.3956,71.2815,71.3956,21800.0
2013-07-11 10:30:00,87.6,87.6,87.41,87.57,11200.0,71.3956,71.3956,71.2408,71.3712,11200.0
2013-07-11 10:40:00,87.57,87.6,87.5,87.55,14900.0,71.3712,71.3956,71.3141,71.3549,14900.0
2013-07-11 10:50:00,87.59,87.65,87.58,87.62,32600.0,71.3875,71.4364,71.3793,71.4119,32600.0
2013-07-11 11:00:00,87.62,87.63,87.58,87.63,9600.0,71.4119,71.4201,71.3793,71.4201,9600.0
2013-07-11 11:10:00,87.63,87.63,87.56,87.59,27600.0,71.4201,71.4201,71.363,71.3875,27600.0
2013-07-11 11:20:00,87.58,87.65,87.58,87.65,16300.0,71.3793,71.4364,71.3793,71.4364,16300.0
2013-07-11 11:30:00,87.65,87.7,87.62,87.7,18300.0,71.4364,71.4771,71.4119,71.4771,18300.0
2013-07-11 11:40:00,87.7,87.7,87.67,87.7,12500.0,71.4771,71.4771,71.4527,71.4771,12500.0
2013-07-11 11:50:00,87.7,87.7,87.68,87.7,9000.0,71.4771,71.4771,71.4608,71.4771,9000.0
2013-07-11 12:00:00,87.7,87.7,87.59,87.61,16000.0,71.4771,71.4771,71.3875,71.4038,16000.0
2013-07-11 12:10:00,87.61,87.61,87.43,87.48,37100.0,71.4038,71.4038,71.2571,71.2978,37100.0
2013-07-11 12:20:00,87.48,87.56,87.48,87.52,14400.0,71.2978,71.363,71.2978,71.3304,14400.0
2013-07-11 12:30:00,87.51,87.61,87.5,87.6,14700.0,71.3223,71.4038,71.3141,71.3956,14700.0
2013-07-11 12:40:00,87.6,87.65,87.57,87.57,5300.0,71.3956,71.4364,71.3712,71.3712,5300.0
2013-07-11 12:50:00,87.55,87.64,87.55,87.6,7400.0,71.3549,71.4282,71.3549,71.3956,7400.0
2013-07-11 13:00:00,87.62,87.65,87.61,87.64,7300.0,71.4119,71.4364,71.4038,71.4282,7300.0
2013-07-11 13:10:00,87.65,87.66,87.62,87.62,6300.0,71.4364,71.4445,71.4119,71.4119,6300.0
2013-07-11 13:20:00,87.62,87.7,87.6,87.7,8200.0,71.4119,71.4771,71.3956,71.4771,8200.0
2013-07-11 13:30:00,87.69,87.7,87.61,87.7,14300.0,71.469,71.4771,71.4038,71.4771,14300.0
2013-07-11 13:40:00,87.69,87.73,87.66,87.68,25400.0,71.469,71.5016,71.4445,71.4608,25400.0
2013-07-11 13:50:00,87.67,87.69,87.6,87.65,15300.0,71.4527,71.469,71.3956,71.4364,15300.0
2013-07-11 14:00:00,87.65,87.74,87.64,87.72,18400.0,71.4364,71.5097,71.4282,71.4934,18400.0
2013-07-11 14:10:00,87.72,87.73,87.69,87.73,16000.0,71.4934,71.5016,71.469,71.5016,16000.0
2013-07-11 14:20:00,87.72,87.74,87.68,87.73,37400.0,71.4934,71.5097,71.4608,71.5016,37400.0
2013-07-11 14:30:00,87.73,87.78,87.71,87.73,26400.0,71.5016,71.5423,71.4853,71.5016,26400.0
2013-07-11 14:40:00,87.73,87.75,87.71,87.74,17200.0,71.5016,71.5179,71.4853,71.5097,17200.0
2013-07-11 14:50:00,87.75,87.75,87.67,87.72,16600.0,71.5179,71.5179,71.4527,71.4934,16600.0
2013-07-11 15:00:00,87.72,87.75,87.69,87.74,15100.0,71.4934,71.5179,71.469,71.5097,15100.0
2013-07-11 15:10:00,87.73,87.75,87.72,87.73,31800.0,71.5016,71.5179,71.4934,71.5016,31800.0
2013-07-11 15:20:00,87.73,87.75,87.72,87.75,37700.0,71.5016,71.5179,71.4934,71.5179,37700.0
2013-07-11 15:30:00,87.74,87.75,87.72,87.74,43600.0,71.5097,71.5179,71.4934,71.5097,43600.0
2013-07-11 15:40:00,87.75,87.84,87.74,87.78,95400.0,71.5179,71.5912,71.5097,71.5423,95400.0
2013-07-11 15:50:00,87.78,87.8,87.75,87.76,136500.0,71.5423,71.5586,71.5179,71.526,136500.0
2013-07-12 09:30:00,87.83,87.92,87.72,87.81,52000.0,71.5831,71.6564,71.4934,71.5668,52000.0
2013-07-12 09:40:00,87.81,87.9,87.78,87.85,36800.0,71.5668,71.6401,71.5423,71.5994,36800.0
2013-07-12 09:50:00,87.84,87.86,87.76,87.77,28700.0,71.5912,71.6075,71.526,71.5342,28700.0
2013-07-12 10:00:00,87.81,87.87,87.74,87.77,25000.0,71.5668,71.6157,71.5097,71.5342,25000.0
2013-07-12 10:10:00,87.78,87.9,87.76,87.9,62400.0,71.5423,71.6401,71.526,71.6401,62400.0
2013-07-12 10:20:00,87.9,87.91,87.88,87.9,46100.0,71.6401,71.6483,71.6238,71.6401,46100.0
2013-07-12 10:30:00,87.9,87.96,87.88,87.94,51800.0,71.6401,71.689,71.6238,71.6727,51800.0
2013-07-12 10:40:00,87.95,88.01,87.94,87.97,46000.0,71.6809,71.7298,71.6727,71.6972,46000.0
2013-07-12 10:50:00,87.98,88.0,87.95,87.97,19800.0,71.7053,71.7216,71.6809,71.6972,19800.0
2013-07-12 11:00:00,87.98,88.06,87.98,87.99,22300.0,71.7053,71.7705,71.7053,71.7135,22300.0
2013-07-12 11:10:00,87.99,88.01,87.93,87.94,11200.0,71.7135,71.7298,71.6646,71.6727,11200.0
2013-07-12 11:20:00,87.96,88.05,87.96,88.0,20200.0,71.689,71.7624,71.689,71.7216,20200.0
2013-07-12 11:30:00,88.01,88.03,87.98,88.03,12600.0,71.7298,71.7461,71.7053,71.7461,12600.0
2013-07-12 11:40:00,88.03,88.03,88.01,88.02,16600.0,71.7461,71.7461,71.7298,71.7379,16600.0
2013-07-12 11:50:00,88.01,88.05,88.01,88.05,52100.0,71.7298,71.7624,71.7298,71.7624,52100.0
2013-07-12 12:00:00,88.05,88.12,88.04,88.09,64400.0,71.7624,71.8194,71.7542,71.795,64400.0
2013-07-12 12:10:00,88.08,88.08,87.8,87.8,39500.0,71.7868,71.7868,71.5586,71.5586,39500.0
2013-07-12 12:20:00,87.8,87.81,87.31,87.39,102300.0,71.5586,71.5668,71.1593,71.2245,102300.0
2013-07-12 12:30:00,87.37,87.58,87.13,87.32,65200.0,71.2082,71.3793,71.0126,71.1674,65200.0
2013-07-12 12:40:00,87.32,87.41,87.24,87.24,43800.0,71.1674,71.2408,71.1022,71.1022,43800.0
2013-07-12 12:50:00,87.21,87.45,87.21,87.26,29100.0,71.0778,71.2734,71.0778,71.1185,29100.0
2013-07-12 13:00:00,87.25,87.43,87.18,87.42,29700.0,71.1104,71.2571,71.0533,71.2489,29700.0
2013-07-12 13:10:00,87.43,87.73,87.27,87.72,29000.0,71.2571,71.5016,71.1267,71.4934,29000.0
2013-07-12 13:20:00,87.74,87.76,87.54,87.57,67700.0,71.5097,71.526,71.3467,71.3712,67700.0
2013-07-12 13:30:00,87.55,87.62,87.53,87.53,28500.0,71.3549,71.4119,71.3386,71.3386,28500.0
2013-07-12 13:40:00,87.56,87.64,87.51,87.56,45600.0,71.363,71.4282,71.3223,71.363,45600.0
2013-07-12 13:50:00,87.56,87.84,87.54,87.75,22700.0,71.363,71.5912,71.3467,71.5179,22700.0
2013-07-12 14:00:00,87.74,87.76,87.46,87.46,24200.0,71.5097,71.526,71.2815,71.2815,24200.0
2013-07-12 14:10:00,87.45,87.61,87.36,87.61,28500.0,71.2734,71.4038,71.2,71.4038,28500.0
2013-07-12 14:20:00,87.61,87.64,87.51,87.53,15500.0,71.4038,71.4282,71.3223,71.3386,15500.0
2013-07-12 14:30:00,87.55,87.59,87.49,87.59,16400.0,71.3549,71.3875,71.306,71.3875,16400.0
2013-07-12 14:40:00,87.59,87.8,87.56,87.78,13700.0,71.3875,71.5586,71.363,71.5423,13700.0
2013-07-12 14:50:00,87.78,87.84,87.74,87.75,16800.0,71.5423,71.5912,71.5097,71.5179,16800.0
2013-07-12 15:00:00,87.75,87.82,87.7,87.82,22600.0,71.5179,71.5749,71.4771,71.5749,22600.0
2013-07-12 15:10:00,87.82,87.85,87.78,87.84,33900.0,71.5749,71.5994,71.5423,71.5912,33900.0
2013-07-12 15:20:00,87.84,87.87,87.76,87.85,37700.0,71.5912,71.6157,71.526,71.5994,37700.0
2013-07-12 15:30:00,87.86,87.87,87.75,87.85,39700.0,71.6075,71.6157,71.5179,71.5994,39700.0
2013-07-12 15:40:00,87.85,88.05,87.84,87.97,67700.0,71.5994,71.7624,71.5912,71.6972,67700.0
2013-07-12 15:50:00,87.98,88.04,87.97,88.03,166300.0,71.7053,71.7542,71.6972,71.7461,166300.0
2013-07-15 09:30:00,88.26,88.63,88.2,88.49,34500.0,71.9335,72.2351,71.8846,72.121,34500.0
2013-07-15 09:40:00,88.49,88.49,88.13,88.32,28400.0,72.121,72.121,71.8276,71.9824,28400.0
2013-07-15 09:50:00,88.33,88.36,88.14,88.3,28800.0,71.9906,72.015,71.8357,71.9661,28800.0
2013-07-15 10:00:00,88.3,88.34,88.23,88.3,17000.0,71.9661,71.9987,71.9091,71.9661,17000.0
2013-07-15 10:10:00,88.31,88.39,88.22,88.34,39600.0,71.9743,72.0395,71.9009,71.9987,39600.0
2013-07-15 10:20:00,88.34,88.36,88.22,88.35,56300.0,71.9987,72.015,71.9009,72.0069,56300.0
2013-07-15 10:30:00,88.33,88.37,88.25,88.36,32900.0,71.9906,72.0232,71.9254,72.015,32900.0
2013-07-15 10:40:00,88.36,88.37,88.27,88.32,33300.0,72.015,72.0232,71.9417,71.9824,33300.0
2013-07-15 10:50:00,88.31,88.33,88.24,88.29,9700.0,71.9743,71.9906,71.9172,71.958,9700.0
2013-07-15 11:00:00,88.29,88.36,88.25,88.27,57500.0,71.958,72.015,71.9254,71.9417,57500.0
2013-07-15 11:10:00,88.29,88.36,88.27,88.36,15200.0,71.958,72.015,71.9417,72.015,15200.0
2013-07-15 11:20:00,88.33,88.37,88.3,88.33,19100.0,71.9906,72.0232,71.9661,71.9906,19100.0
2013-07-15 11:30:00,88.32,88.35,88.28,88.35,10200.0,71.9824,72.0069,71.9498,72.0069,10200.0
2013-07-15 11:40:00,88.35,88.37,88.26,88.26,28200.0,72.0069,72.0232,71.9335,71.9335,28200.0
2013-07-15 11:50:00,88.25,88.28,88.21,88.23,7000.0,71.9254,71.9498,71.8928,71.9091,7000.0
2013-07-15 12:00:00,88.23,88.25,88.19,88.21,8400.0,71.9091,71.9254,71.8765,71.8928,8400.0
2013-07-15 12:10:00,88.21,88.25,88.21,88.21,16700.0,71.8928,71.9254,71.8928,71.8928,16700.0
2013-07-15 12:20:00,88.22,88.27,88.22,88.23,18600.0,71.9009,71.9417,71.9009,71.9091,18600.0
2013-07-15 12:30:00,88.22,88.23,88.2,88.22,13200.0,71.9009,71.9091,71.8846,71.9009,13200.0
2013-07-15 12:40:00,88.21,88.23,88.16,88.21,12100.0,71.8928,71.9091,71.852,71.8928,12100.0
2013-07-15 12:50:00,88.19,88.19,88.1,88.11,10400.0,71.8765,71.8765,71.8031,71.8113,10400.0
2013-07-15 13:00:00,88.09,88.17,88.03,88.17,13100.0,71.795,71.8602,71.7461,71.8602,13100.0
2013-07-15 13:10:00,88.17,88.17,88.04,88.04,13100.0,71.8602,71.8602,71.7542,71.7542,13100.0
2013-07-15 13:20:00,88.05,88.18,88.05,88.18,34400.0,71.7624,71.8683,71.7624,71.8683,34400.0
2013-07-15 13:30:00,88.17,88.17,88.01,88.05,12700.0,71.8602,71.8602,71.7298,71.7624,12700.0
2013-07-15 13:40:00,88.05,88.1,88.04,88.06,10100.0,71.7624,71.8031,71.7542,71.7705,10100.0
2013-07-15 13:50:00,88.06,88.11,88.04,88.04,13500.0,71.7705,71.8113,71.7542,71.7542,13500.0
2013-07-15 14:00:00,88.05,88.11,88.05,88.08,15300.0,71.7624,71.8113,71.7624,71.7868,15300.0
2013-07-15 14:10:00,88.1,88.12,88.08,88.09,13600.0,71.8031,71.8194,71.7868,71.795,13600.0
2013-07-15 14:20:00,88.09,88.1,88.06,88.09,14400.0,71.795,71.8031,71.7705,71.795,14400.0
2013-07-15 14:30:00,88.09,88.12,88.06,88.08,27700.0,71.795,71.8194,71.7705,71.7868,27700.0
2013-07-15 14:40:00,88.08,88.19,88.08,88.15,26200.0,71.7868,71.8765,71.7868,71.8439,26200.0
2013-07-15 14:50:00,88.16,88.19,88.12,88.13,23400.0,71.852,71.8765,71.8194,71.8276,23400.0
2013-07-15 15:00:00,88.13,88.15,88.08,88.09,28200.0,71.8276,71.8439,71.7868,71.795,28200.0
2013-07-15 15:10:00,88.09,88.12,88.06,88.1,28500.0,71.795,71.8194,71.7705,71.8031,28500.0
2013-07-15 15:20:00,88.12,88.15,88.11,88.11,32600.0,71.8194,71.8439,71.8113,71.8113,32600.0
2013-07-15 15:30:00,88.12,88.13,88.08,88.11,49200.0,71.8194,71.8276,71.7868,71.8113,49200.0
2013-07-15 15:40:00,88.12,88.24,88.07,88.23,40600.0,71.8194,71.9172,71.7787,71.9091,40600.0
2013-07-15 15:50:00,88.23,88.25,88.23,88.25,79800.0,71.9091,71.9254,71.9091,71.9254,79800.0
2013-07-16 09:30:00,88.47,88.56,88.22,88.28,60000.0,72.1047,72.178,71.9009,71.9498,60000.0
2013-07-16 09:40:00,88.27,88.3,88.16,88.22,60300.0,71.9417,71.9661,71.852,71.9009,60300.0
2013-07-16 09:50:00,88.22,88.27,87.96,87.99,20100.0,71.9009,71.9417,71.689,71.7135,20100.0
2013-07-16 10:00:00,88.01,88.3,88.01,88.23,32200.0,71.7298,71.9661,71.7298,71.9091,32200.0
2013-07-16 10:10:00,88.23,88.29,88.13,88.17,35100.0,71.9091,71.958,71.8276,71.8602,35100.0
2013-07-16 10:20:00,88.19,88.22,88.11,88.16,19300.0,71.8765,71.9009,71.8113,71.852,19300.0
2013-07-16 10:30:00,88.15,88.28,88.15,88.27,40500.0,71.8439,71.9498,71.8439,71.9417,40500.0
2013-07-16 10:40:00,88.26,88.27,88.11,88.11,52200.0,71.9335,71.9417,71.8113,71.8113,52200.0
2013-07-16 10:50:00,88.12,88.16,88.09,88.09,9000.0,71.8194,71.852,71.795,71.795,9000.0
2013-07-16 11:00:00,88.11,88.16,88.01,88.01,11000.0,71.8113,71.852,71.7298,71.7298,11000.0
2013-07-16 11:10:00,88.04,88.07,87.94,87.95,19900.0,71.7542,71.7787,71.6727,71.6809,19900.0
2013-07-16 11:20:00,87.96,88.0,87.91,88.0,9300.0,71.689,71.7216,71.6483,71.7216,9300.0
2013-07-16 11:30:00,87.97,87.99,87.9,87.91,40200.0,71.6972,71.7135,71.6401,71.6483,40200.0
2013-07-16 11:40:00,87.92,87.97,87.91,87.92,21600.0,71.6564,71.6972,71.6483,71.6564,21600.0
2013-07-16 11:50:00,87.92,87.99,87.91,87.95,8700.0,71.6564,71.7135,71.6483,71.6809,8700.0
2013-07-16 12:00:00,87.93,87.98,87.89,87.98,14200.0,71.6646,71.7053,71.632,71.7053,14200.0
2013-07-16 12:10:00,87.99,88.04,87.96,88.0,21100.0,71.7135,71.7542,71.689,71.7216,21100.0
2013-07-16 12:20:00,88.0,88.02,87.91,87.99,9200.0,71.7216,71.7379,71.6483,71.7135,9200.0
2013-07-16 12:30:00,87.99,88.0,87.9,87.94,20000.0,71.7135,71.7216,71.6401,71.6727,20000.0
2013-07-16 12:40:00,87.93,87.95,87.84,87.84,10900.0,71.6646,71.6809,71.5912,71.5912,10900.0
2013-07-16 12:50:00,87.82,87.83,87.77,87.77,7700.0,71.5749,71.5831,71.5342,71.5342,7700.0
2013-07-16 13:00:00,87.76,87.77,87.7,87.75,9400.0,71.526,71.5342,71.4771,71.5179,9400.0
2013-07-16 13:10:00,87.74,87.74,87.61,87.63,8700.0,71.5097,71.5097,71.4038,71.4201,8700.0
2013-07-16 13:20:00,87.62,87.66,87.59,87.66,8500.0,71.4119,71.4445,71.3875,71.4445,8500.0
2013-07-16 13:30:00,87.65,87.7,87.57,87.61,16600.0,71.4364,71.4771,71.3712,71.4038,16600.0
2013-07-16 13:40:00,87.63,87.72,87.62,87.62,13100.0,71.4201,71.4934,71.4119,71.4119,13100.0
2013-07-16 13:50:00,87.62,87.67,87.6,87.67,19900.0,71.4119,71.4527,71.3956,71.4527,19900.0
2013-07-16 14:00:00,87.67,87.68,87.64,87.66,17700.0,71.4527,71.4608,71.4282,71.4445,17700.0
2013-07-16 14:10:00,87.66,87.71,87.64,87.65,24400.0,71.4445,71.4853,71.4282,71.4364,24400.0
2013-07-16 14:20:00,87.65,87.67,87.6,87.64,12900.0,71.4364,71.4527,71.3956,71.4282,12900.0
2013-07-16 14:30:00,87.65,87.66,87.62,87.63,16200.0,71.4364,71.4445,71.4119,71.4201,16200.0
2013-07-16 14:40:00,87.64,87.67,87.63,87.65,21300.0,71.4282,71.4527,71.4201,71.4364,21300.0
2013-07-16 14:50:00,87.65,87.65,87.56,87.56,12700.0,71.4364,71.4364,71.363,71.363,12700.0
2013-07-16 15:00:00,87.55,87.56,87.48,87.49,32800.0,71.3549,71.363,71.2978,71.306,32800.0
2013-07-16 15:10:00,87.48,87.5,87.42,87.44,42800.0,71.2978,71.3141,71.2489,71.2652,42800.0
2013-07-16 15:20:00,87.45,87.49,87.39,87.39,52800.0,71.2734,71.306,71.2245,71.2245,52800.0
2013-07-16 15:30:00,87.41,87.43,87.34,87.35,65800.0,71.2408,71.2571,71.1837,71.1919,65800.0
2013-07-16 15:40:00,87.34,87.39,87.26,87.26,75800.0,71.1837,71.2245,71.1185,71.1185,75800.0
2013-07-16 15:50:00,87.27,87.3,87.17,87.21,184600.0,71.1267,71.1511,71.0452,71.0778,184600.0
2013-07-17 09:30:00,87.4,87.88,87.4,87.54,71900.0,71.2326,71.6238,71.2326,71.3467,71900.0
2013-07-17 09:40:00,87.61,87.65,87.52,87.57,33600.0,71.4038,71.4364,71.3304,71.3712,33600.0
2013-07-17 09:50:00,87.58,87.63,87.5,87.61,40700.0,71.3793,71.4201,71.3141,71.4038,40700.0
2013-07-17 10:00:00,87.62,87.7,87.57,87.63,53900.0,71.4119,71.4771,71.3712,71.4201,53900.0
2013-07-17 10:10:00,87.62,87.65,87.59,87.62,28800.0,71.4119,71.4364,71.3875,71.4119,28800.0
2013-07-17 10:20:00,87.63,87.64,87.58,87.6,46900.0,71.4201,71.4282,71.3793,71.3956,46900.0
2013-07-17 10:30:00,87.6,87.63,87.5,87.5,29800.0,71.3956,71.4201,71.3141,71.3141,29800.0
2013-07-17 10:40:00,87.49,87.51,87.36,87.4,12600.0,71.306,71.3223,71.2,71.2326,12600.0
2013-07-17 10:50:00,87.4,87.42,87.33,87.39,18900.0,71.2326,71.2489,71.1756,71.2245,18900.0
2013-07-17 11:00:00,87.39,87.55,87.37,87.55,27500.0,71.2245,71.3549,71.2082,71.3549,27500.0
2013-07-17 11:10:00,87.57,87.62,87.52,87.52,25800.0,71.3712,71.4119,71.3304,71.3304,25800.0
2013-07-17 11:20:00,87.52,87.6,87.37,87.39,22600.0,71.3304,71.3956,71.2082,71.2245,22600.0
2013-07-17 11:30:00,87.4,87.54,87.36,87.54,12200.0,71.2326,71.3467,71.2,71.3467,12200.0
2013-07-17 11:40:00,87.56,87.56,87.37,87.39,30200.0,71.363,71.363,71.2082,71.2245,30200.0
2013-07-17 11:50:00,87.38,87.39,87.26,87.35,14100.0,71.2163,71.2245,71.1185,71.1919,14100.0
2013-07-17 12:00:00,87.34,87.49,87.33,87.46,20100.0,71.1837,71.306,71.1756,71.2815,20100.0
2013-07-17 12:10:00,87.46,87.52,87.43,87.51,23100.0,71.2815,71.3304,71.2571,71.3223,23100.0
2013-07-17 12:20:00,87.51,87.54,87.45,87.45,15700.0,71.3223,71.3467,71.2734,71.2734,15700.0
2013-07-17 12:30:00,87.44,87.47,87.4,87.43,12700.0,71.2652,71.2897,71.2326,71.2571,12700.0
2013-07-17 12:40:00,87.43,87.58,87.43,87.52,17600.0,71.2571,71.3793,71.2571,71.3304,17600.0
2013-07-17 12:50:00,87.53,87.54,87.41,87.45,13700.0,71.3386,71.3467,71.2408,71.2734,13700.0
2013-07-17 13:00:00,87.45,87.59,87.45,87.51,17900.0,71.2734,71.3875,71.2734,71.3223,17900.0
2013-07-17 13:10:00,87.52,87.52,87.43,87.45,50600.0,71.3304,71.3304,71.2571,71.2734,50600.0
2013-07-17 13:20:00,87.44,87.51,87.37,87.45,73700.0,71.2652,71.3223,71.2082,71.2734,73700.0
2013-07-17 13:30:00,87.46,87.47,87.4,87.47,9500.0,71.2815,71.2897,71.2326,71.2897,9500.0
2013-07-17 13:40:00,87.46,87.5,87.37,87.48,12400.0,71.2815,71.3141,71.2082,71.2978,12400.0
2013-07-17 13:50:00,87.48,87.48,87.44,87.45,6800.0,71.2978,71.2978,71.2652,71.2734,6800.0
2013-07-17 14:00:00,87.45,87.54,87.45,87.5,13400.0,71.2734,71.3467,71.2734,71.3141,13400.0
2013-07-17 14:10:00,87.52,87.6,87.5,87.56,13900.0,71.3304,71.3956,71.3141,71.363,13900.0
2013-07-17 14:20:00,87.56,87.61,87.54,87.59,28000.0,71.363,71.4038,71.3467,71.3875,28000.0
2013-07-17 14:30:00,87.57,87.6,87.53,87.57,26200.0,71.3712,71.3956,71.3386,71.3712,26200.0
2013-07-17 14:40:00,87.55,87.57,87.43,87.46,11800.0,71.3549,71.3712,71.2571,71.2815,11800.0
2013-07-17 14:50:00,87.45,87.55,87.45,87.48,17300.0,71.2734,71.3549,71.2734,71.2978,17300.0
2013-07-17 15:00:00,87.48,87.5,87.44,87.46,22300.0,71.2978,71.3141,71.2652,71.2815,22300.0
2013-07-17 15:10:00,87.46,87.48,87.43,87.47,24800.0,71.2815,71.2978,71.2571,71.2897,24800.0
2013-07-17 15:20:00,87.48,87.54,87.44,87.5,44500.0,71.2978,71.3467,71.2652,71.3141,44500.0
2013-07-17 15:30:00,87.5,87.5,87.35,87.45,22800.0,71.3141,71.3141,71.1919,71.2734,22800.0
2013-07-17 15:40:00,87.44,87.6,87.44,87.59,28700.0,71.2652,71.3956,71.2652,71.3875,28700.0
2013-07-17 15:50:00,87.59,87.62,87.55,87.6,80100.0,71.3875,71.4119,71.3549,71.3956,80100.0
2013-07-18 09:30:00,86.75,88.02,86.75,87.73,24500.0,70.7029,71.7379,70.7029,71.5016,24500.0
2013-07-18 09:40:00,87.72,87.87,87.69,87.72,41700.0,71.4934,71.6157,71.469,71.4934,41700.0
2013-07-18 09:50:00,87.69,87.98,87.65,87.98,20000.0,71.469,71.7053,71.4364,71.7053,20000.0
2013-07-18 10:00:00,87.98,88.0,87.82,87.91,49800.0,71.7053,71.7216,71.5749,71.6483,49800.0
2013-07-18 10:10:00,87.9,88.11,87.87,88.01,24300.0,71.6401,71.8113,71.6157,71.7298,24300.0
2013-07-18 10:20:00,88.03,88.24,88.03,88.2,55300.0,71.7461,71.9172,71.7461,71.8846,55300.0
2013-07-18 10:30:00,88.22,88.27,88.08,88.14,39000.0,71.9009,71.9417,71.7868,71.8357,39000.0
2013-07-18 10:40:00,88.13,88.25,88.12,88.17,24500.0,71.8276,71.9254,71.8194,71.8602,24500.0
2013-07-18 10:50:00,88.17,88.22,88.15,88.17,13300.0,71.8602,71.9009,71.8439,71.8602,13300.0
2013-07-18 11:00:00,88.21,88.24,88.12,88.18,16400.0,71.8928,71.9172,71.8194,71.8683,16400.0
2013-07-18 11:10:00,88.18,88.3,88.18,88.19,35300.0,71.8683,71.9661,71.8683,71.8765,35300.0
2013-07-18 11:20:00,88.18,88.25,88.18,88.22,16400.0,71.8683,71.9254,71.8683,71.9009,16400.0
2013-07-18 11:30:00,88.22,88.26,88.21,88.24,18700.0,71.9009,71.9335,71.8928,71.9172,18700.0
2013-07-18 11:40:00,88.24,88.26,88.17,88.19,21500.0,71.9172,71.9335,71.8602,71.8765,21500.0
2013-07-18 11:50:00,88.18,88.21,88.15,88.18,9000.0,71.8683,71.8928,71.8439,71.8683,9000.0
2013-07-18 12:00:00,88.22,88.35,88.21,88.22,24900.0,71.9009,72.0069,71.8928,71.9009,24900.0
2013-07-18 12:10:00,88.2,88.27,88.18,88.19,19400.0,71.8846,71.9417,71.8683,71.8765,19400.0
2013-07-18 12:20:00,88.2,88.24,88.16,88.16,21100.0,71.8846,71.9172,71.852,71.852,21100.0
2013-07-18 12:30:00,88.16,88.23,88.16,88.2,16400.0,71.852,71.9091,71.852,71.8846,16400.0
2013-07-18 12:40:00,88.18,88.18,88.02,88.04,15000.0,71.8683,71.8683,71.7379,71.7542,15000.0
2013-07-18 12:50:00,88.03,88.05,87.85,87.85,31200.0,71.7461,71.7624,71.5994,71.5994,31200.0
2013-07-18 13:00:00,87.84,87.88,87.81,87.83,31900.0,71.5912,71.6238,71.5668,71.5831,31900.0
2013-07-18 13:10:00,87.83,87.88,87.78,87.78,16600.0,71.5831,71.6238,71.5423,71.5423,16600.0
2013-07-18 13:20:00,87.79,87.84,87.74,87.76,9300.0,71.5505,71.5912,71.5097,71.526,9300.0
2013-07-18 13:30:00,87.76,87.89,87.74,87.83,22600.0,71.526,71.632,71.5097,71.5831,22600.0
2013-07-18 13:40:00,87.83,87.84,87.79,87.81,15700.0,71.5831,71.5912,71.5505,71.5668,15700.0
2013-07-18 13:50:00,87.8,87.86,87.76,87.82,12000.0,71.5586,71.6075,71.526,71.5749,12000.0
2013-07-18 14:00:00,87.83,87.88,87.75,87.8,35800.0,71.5831,71.6238,71.5179,71.5586,35800.0
2013-07-18 14:10:00,87.82,87.82,87.77,87.81,20500.0,71.5749,71.5749,71.5342,71.5668,20500.0
2013-07-18 14:20:00,87.82,87.86,87.77,87.84,26100.0,71.5749,71.6075,71.5342,71.5912,26100.0
2013-07-18 14:30:00,87.84,87.92,87.83,87.9,31200.0,71.5912,71.6564,71.5831,71.6401,31200.0
2013-07-18 14:40:00,87.9,87.94,87.9,87.91,51400.0,71.6401,71.6727,71.6401,71.6483,51400.0
2013-07-18 14:50:00,87.9,87.93,87.9,87.91,57400.0,71.6401,71.6646,71.6401,71.6483,57400.0
2013-07-18 15:00:00,87.91,87.93,87.87,87.87,42400.0,71.6483,71.6646,71.6157,71.6157,42400.0
2013-07-18 15:10:00,87.88,87.88,87.81,87.82,79000.0,71.6238,71.6238,71.5668,71.5749,79000.0
2013-07-18 15:20:00,87.82,87.94,87.8,87.93,72500.0,71.5749,71.6727,71.5586,71.6646,72500.0
2013-07-18 15:30:00,87.94,88.04,87.92,88.02,101900.0,71.6727,71.7542,71.6564,71.7379,101900.0
2013-07-18 15:40:00,88.02,88.14,87.95,88.13,131000.0,71.7379,71.8357,71.6809,71.8276,131000.0
2013-07-18 15:50:00,88.13,88.2,88.06,88.13,134100.0,71.8276,71.8846,71.7705,71.8276,134100.0
2013-07-19 09:30:00,87.8,88.27,87.8,88.05,210200.0,71.5586,71.9417,71.5586,71.7624,210200.0
2013-07-19 09:40:00,87.99,88.27,87.99,88.07,23700.0,71.7135,71.9417,71.7135,71.7787,23700.0
2013-07-19 09:50:00,88.03,88.21,88.01,88.13,44100.0,71.7461,71.8928,71.7298,71.8276,44100.0
2013-07-19 10:00:00,88.12,88.28,88.07,88.14,83200.0,71.8194,71.9498,71.7787,71.8357,83200.0
2013-07-19 10:10:00,88.15,88.24,88.07,88.12,48300.0,71.8439,71.9172,71.7787,71.8194,48300.0
2013-07-19 10:20:00,88.12,88.19,88.1,88.14,33100.0,71.8194,71.8765,71.8031,71.8357,33100.0
2013-07-19 10:30:00,88.13,88.25,88.12,88.12,57200.0,71.8276,71.9254,71.8194,71.8194,57200.0
2013-07-19 10:40:00,88.12,88.17,88.11,88.15,26600.0,71.8194,71.8602,71.8113,71.8439,26600.0
2013-07-19 10:50:00,88.15,88.18,88.05,88.15,44800.0,71.8439,71.8683,71.7624,71.8439,44800.0
2013-07-19 11:00:00,88.15,88.18,88.03,88.07,16800.0,71.8439,71.8683,71.7461,71.7787,16800.0
2013-07-19 11:10:00,88.07,88.12,87.97,88.1,11300.0,71.7787,71.8194,71.6972,71.8031,11300.0
2013-07-19 11:20:00,88.12,88.18,88.08,88.13,18400.0,71.8194,71.8683,71.7868,71.8276,18400.0
2013-07-19 11:30:00,88.14,88.14,88.05,88.12,8800.0,71.8357,71.8357,71.7624,71.8194,8800.0
2013-07-19 11:40:00,88.12,88.13,88.07,88.08,7900.0,71.8194,71.8276,71.7787,71.7868,7900.0
2013-07-19 11:50:00,88.05,88.06,87.96,88.01,6400.0,71.7624,71.7705,71.689,71.7298,6400.0
2013-07-19 12:00:00,88.01,88.15,87.99,88.12,17000.0,71.7298,71.8439,71.7135,71.8194,17000.0
2013-07-19 12:10:00,88.12,88.15,88.07,88.14,12900.0,71.8194,71.8439,71.7787,71.8357,12900.0
2013-07-19 12:20:00,88.15,88.16,88.09,88.12,15900.0,71.8439,71.852,71.795,71.8194,15900.0
2013-07-19 12:30:00,88.12,88.13,88.1,88.12,5900.0,71.8194,71.8276,71.8031,71.8194,5900.0
2013-07-19 12:40:00,88.12,88.15,88.11,88.12,16700.0,71.8194,71.8439,71.8113,71.8194,16700.0
2013-07-19 12:50:00,88.12,88.14,88.1,88.13,7400.0,71.8194,71.8357,71.8031,71.8276,7400.0
2013-07-19 13:00:00,88.12,88.15,88.11,88.13,19000.0,71.8194,71.8439,71.8113,71.8276,19000.0
2013-07-19 13:10:00,88.13,88.16,88.11,88.14,30300.0,71.8276,71.852,71.8113,71.8357,30300.0
2013-07-19 13:20:00,88.16,88.16,88.1,88.1,11500.0,71.852,71.852,71.8031,71.8031,11500.0
2013-07-19 13:30:00,88.11,88.14,88.09,88.1,8500.0,71.8113,71.8357,71.795,71.8031,8500.0
2013-07-19 13:40:00,88.12,88.13,88.08,88.11,8500.0,71.8194,71.8276,71.7868,71.8113,8500.0
2013-07-19 13:50:00,88.12,88.14,88.12,88.13,18400.0,71.8194,71.8357,71.8194,71.8276,18400.0
2013-07-19 14:00:00,88.14,88.16,88.12,88.14,23000.0,71.8357,71.852,71.8194,71.8357,23000.0
2013-07-19 14:10:00,88.15,88.17,88.06,88.1,46500.0,71.8439,71.8602,71.7705,71.8031,46500.0
2013-07-19 14:20:00,88.11,88.13,88.1,88.13,12800.0,71.8113,71.8276,71.8031,71.8276,12800.0
2013-07-19 14:30:00,88.14,88.17,88.12,88.12,20000.0,71.8357,71.8602,71.8194,71.8194,20000.0
2013-07-19 14:40:00,88.12,88.14,88.1,88.12,17300.0,71.8194,71.8357,71.8031,71.8194,17300.0
2013-07-19 14:50:00,88.12,88.14,88.1,88.12,10600.0,71.8194,71.8357,71.8031,71.8194,10600.0
2013-07-19 15:00:00,88.12,88.14,88.08,88.12,20600.0,71.8194,71.8357,71.7868,71.8194,20600.0
2013-07-19 15:10:00,88.11,88.19,88.1,88.19,24100.0,71.8113,71.8765,71.8031,71.8765,24100.0
2013-07-19 15:20:00,88.19,88.24,88.15,88.24,27500.0,71.8765,71.9172,71.8439,71.9172,27500.0
2013-07-19 15:30:00,88.25,88.28,88.19,88.2,46600.0,71.9254,71.9498,71.8765,71.8846,46600.0
2013-07-19 15:40:00,88.21,88.41,88.19,88.41,44200.0,71.8928,72.0558,71.8765,72.0558,44200.0
2013-07-19 15:50:00,88.41,88.41,88.31,88.36,96400.0,72.0558,72.0558,71.9743,72.015,96400.0
2013-07-22 09:30:00,88.67,88.81,88.45,88.64,31100.0,72.2677,72.3818,72.0884,72.2432,31100.0
2013-07-22 09:40:00,88.62,88.65,88.55,88.62,23500.0,72.2269,72.2514,72.1699,72.2269,23500.0
2013-07-22 09:50:00,88.59,88.67,88.57,88.63,35300.0,72.2025,72.2677,72.1862,72.2351,35300.0
2013-07-22 10:00:00,88.62,88.66,88.53,88.6,21900.0,72.2269,72.2595,72.1536,72.2106,21900.0
2013-07-22 10:10:00,88.61,88.64,88.57,88.58,25900.0,72.2188,72.2432,72.1862,72.1943,25900.0
2013-07-22 10:20:00,88.59,88.6,88.45,88.58,14000.0,72.2025,72.2106,72.0884,72.1943,14000.0
2013-07-22 10:30:00,88.6,88.64,88.56,88.61,6200.0,72.2106,72.2432,72.178,72.2188,6200.0
2013-07-22 10:40:00,88.61,88.64,88.6,88.62,27800.0,72.2188,72.2432,72.2106,72.2269,27800.0
2013-07-22 10:50:00,88.63,88.64,88.55,88.59,42400.0,72.2351,72.2432,72.1699,72.2025,42400.0
2013-07-22 11:00:00,88.57,88.63,88.54,88.62,10000.0,72.1862,72.2351,72.1617,72.2269,10000.0
2013-07-22 11:10:00,88.64,88.65,88.62,88.62,13700.0,72.2432,72.2514,72.2269,72.2269,13700.0
2013-07-22 11:20:00,88.61,88.62,88.58,88.59,17200.0,72.2188,72.2269,72.1943,72.2025,17200.0
2013-07-22 11:30:00,88.6,88.6,88.53,88.59,22200.0,72.2106,72.2106,72.1536,72.2025,22200.0
2013-07-22 11:40:00,88.6,88.63,88.58,88.59,9400.0,72.2106,72.2351,72.1943,72.2025,9400.0
2013-07-22 11:50:00,88.58,88.58,88.5,88.53,9200.0,72.1943,72.1943,72.1291,72.1536,9200.0
2013-07-22 12:00:00,88.55,88.55,88.48,88.48,13100.0,72.1699,72.1699,72.1128,72.1128,13100.0
2013-07-22 12:10:00,88.48,88.5,88.44,88.5,10600.0,72.1128,72.1291,72.0802,72.1291,10600.0
2013-07-22 12:20:00,88.49,88.49,88.43,88.48,7100.0,72.121,72.121,72.0721,72.1128,7100.0
2013-07-22 12:30:00,88.46,88.47,88.42,88.45,10400.0,72.0965,72.1047,72.0639,72.0884,10400.0
2013-07-22 12:40:00,88.45,88.56,88.44,88.55,10600.0,72.0884,72.178,72.0802,72.1699,10600.0
2013-07-22 12:50:00,88.55,88.57,88.44,88.44,10900.0,72.1699,72.1862,72.0802,72.0802,10900.0
2013-07-22 13:00:00,88.44,88.51,88.43,88.47,9200.0,72.0802,72.1373,72.0721,72.1047,9200.0
2013-07-22 13:10:00,88.45,88.48,88.42,88.44,14100.0,72.0884,72.1128,72.0639,72.0802,14100.0
2013-07-22 13:20:00,88.43,88.44,88.38,88.38,20100.0,72.0721,72.0802,72.0313,72.0313,20100.0
2013-07-22 13:30:00,88.37,88.43,88.37,88.38,9800.0,72.0232,72.0721,72.0232,72.0313,9800.0
2013-07-22 13:40:00,88.38,88.38,88.3,88.31,12200.0,72.0313,72.0313,71.9661,71.9743,12200.0
2013-07-22 13:50:00,88.3,88.38,88.29,88.38,11300.0,71.9661,72.0313,71.958,72.0313,11300.0
2013-07-22 14:00:00,88.38,88.45,88.36,88.41,19800.0,72.0313,72.0884,72.015,72.0558,19800.0
2013-07-22 14:10:00,88.41,88.47,88.4,88.4,19900.0,72.0558,72.1047,72.0476,72.0476,19900.0
2013-07-22 14:20:00,88.42,88.44,88.33,88.37,17800.0,72.0639,72.0802,71.9906,72.0232,17800.0
2013-07-22 14:30:00,88.38,88.41,88.36,88.4,11400.0,72.0313,72.0558,72.015,72.0476,11400.0
2013-07-22 14:40:00,88.39,88.45,88.31,88.32,32500.0,72.0395,72.0884,71.9743,71.9824,32500.0
2013-07-22 14:50:00,88.31,88.47,88.3,88.45,39800.0,71.9743,72.1047,71.9661,72.0884,39800.0
2013-07-22 15:00:00,88.47,88.53,88.44,88.52,18600.0,72.1047,72.1536,72.0802,72.1454,18600.0
2013-07-22 15:10:00,88.52,88.58,88.52,88.57,12200.0,72.1454,72.1943,72.1454,72.1862,12200.0
2013-07-22 15:20:00,88.58,88.61,88.57,88.6,28000.0,72.1943,72.2188,72.1862,72.2106,28000.0
2013-07-22 15:30:00,88.59,88.6,88.52,88.52,31600.0,72.2025,72.2106,72.1454,72.1454,31600.0
2013-07-22 15:40:00,88.52,88.55,88.46,88.5,41500.0,72.1454,72.1699,72.0965,72.1291,41500.0
2013-07-22 15:50:00,88.51,88.51,88.44,88.45,92400.0,72.1373,72.1373,72.0802,72.0884,92400.0
2013-07-23 09:30:00,89.01,89.3,88.37,88.61,140100.0,72.5448,72.7812,72.0232,72.2188,140100.0
2013-07-23 09:40:00,88.64,88.8,88.52,88.59,52400.0,72.2432,72.3736,72.1454,72.2025,52400.0
2013-07-23 09:50:00,88.58,88.78,88.55,88.66,73200.0,72.1943,72.3573,72.1699,72.2595,73200.0
2013-07-23 10:00:00,88.74,88.81,88.62,88.68,32700.0,72.3247,72.3818,72.2269,72.2758,32700.0
2013-07-23 10:10:00,88.65,88.7,88.59,88.63,33200.0,72.2514,72.2921,72.2025,72.2351,33200.0
2013-07-23 10:20:00,88.66,88.71,88.59,88.61,75300.0,72.2595,72.3003,72.2025,72.2188,75300.0
2013-07-23 10:30:00,88.63,88.64,88.23,88.42,24300.0,72.2351,72.2432,71.9091,72.0639,24300.0
2013-07-23 10:40:00,88.42,88.67,88.42,88.58,29000.0,72.0639,72.2677,72.0639,72.1943,29000.0
2013-07-23 10:50:00,88.62,88.72,88.6,88.64,53200.0,72.2269,72.3084,72.2106,72.2432,53200.0
2013-07-23 11:00:00,88.63,88.71,88.61,88.65,48500.0,72.2351,72.3003,72.2188,72.2514,48500.0
2013-07-23 11:10:00,88.65,88.69,88.61,88.66,20000.0,72.2514,72.284,72.2188,72.2595,20000.0
2013-07-23 11:20:00,88.67,88.69,88.56,88.65,24000.0,72.2677,72.284,72.178,72.2514,24000.0
2013-07-23 11:30:00,88.64,88.7,88.55,88.62,13600.0,72.2432,72.2921,72.1699,72.2269,13600.0
2013-07-23 11:40:00,88.65,88.74,88.54,88.54,28000.0,72.2514,72.3247,72.1617,72.1617,28000.0
2013-07-23 11:50:00,88.56,88.65,88.56,88.62,20400.0,72.178,72.2514,72.178,72.2269,20400.0
2013-07-23 12:00:00,88.64,88.68,88.61,88.61,19600.0,72.2432,72.2758,72.2188,72.2188,19600.0
2013-07-23 12:10:00,88.62,88.69,88.61,88.66,17700.0,72.2269,72.284,72.2188,72.2595,17700.0
2013-07-23 12:20:00,88.66,88.78,88.64,88.7,39400.0,72.2595,72.3573,72.2432,72.2921,39400.0
2013-07-23 12:30:00,88.7,88.78,88.7,88.76,13800.0,72.2921,72.3573,72.2921,72.341,13800.0
2013-07-23 12:40:00,88.75,88.78,88.65,88.69,27900.0,72.3329,72.3573,72.2514,72.284,27900.0
2013-07-23 12:50:00,88.69,88.7,88.67,88.69,8500.0,72.284,72.2921,72.2677,72.284,8500.0
2013-07-23 13:00:00,88.7,88.73,88.68,88.7,35000.0,72.2921,72.3166,72.2758,72.2921,35000.0
2013-07-23 13:10:00,88.69,88.81,88.68,88.81,29600.0,72.284,72.3818,72.2758,72.3818,29600.0
2013-07-23 13:20:00,88.81,88.86,88.77,88.83,14400.0,72.3818,72.4225,72.3492,72.3981,14400.0
2013-07-23 13:30:00,88.83,88.92,88.83,88.92,21700.0,72.3981,72.4714,72.3981,72.4714,21700.0
2013-07-23 13:40:00,88.91,88.94,88.9,88.91,15300.0,72.4633,72.4877,72.4551,72.4633,15300.0
2013-07-23 13:50:00,88.92,88.99,88.92,88.93,15100.0,72.4714,72.5285,72.4714,72.4796,15100.0
2013-07-23 14:00:00,88.92,89.09,88.91,89.08,36100.0,72.4714,72.61,72.4633,72.6019,36100.0
2013-07-23 14:10:00,89.09,89.15,89.08,89.12,38300.0,72.61,72.6589,72.6019,72.6345,38300.0
2013-07-23 14:20:00,89.13,89.2,89.12,89.18,31300.0,72.6426,72.6997,72.6345,72.6834,31300.0
2013-07-23 14:30:00,89.17,89.22,89.15,89.2,29200.0,72.6752,72.716,72.6589,72.6997,29200.0
2013-07-23 14:40:00,89.2,89.25,89.18,89.2,28200.0,72.6997,72.7404,72.6834,72.6997,28200.0
2013-07-23 14:50:00,89.19,89.26,89.19,89.25,25600.0,72.6915,72.7486,72.6915,72.7404,25600.0
2013-07-23 15:00:00,89.24,89.24,89.16,89.23,30100.0,72.7323,72.7323,72.6671,72.7241,30100.0
2013-07-23 15:10:00,89.23,89.28,89.09,89.12,59600.0,72.7241,72.7649,72.61,72.6345,59600.0
2013-07-23 15:20:00,89.1,89.11,88.99,89.05,55300.0,72.6182,72.6263,72.5285,72.5774,55300.0
2013-07-23 15:30:00,89.06,89.1,88.84,88.85,69000.0,72.5856,72.6182,72.4062,72.4144,69000.0
2013-07-23 15:40:00,88.86,88.93,88.75,88.75,80900.0,72.4225,72.4796,72.3329,72.3329,80900.0
2013-07-23 15:50:00,88.75,88.85,88.71,88.74,186600.0,72.3329,72.4144,72.3003,72.3247,186600.0
2013-07-24 09:30:00,90.86,91.37,89.37,90.25,279300.0,74.0526,74.4682,72.8382,73.5554,279300.0
2013-07-24 09:40:00,90.26,91.18,90.23,91.09,113700.0,73.5636,74.3134,73.5391,74.24,113700.0
2013-07-24 09:50:00,91.1,91.89,91.07,91.71,135400.0,74.2482,74.8921,74.2237,74.7453,135400.0
2013-07-24 10:00:00,91.72,92.99,91.7,92.09,270000.0,74.7535,75.7886,74.7372,75.0551,270000.0
2013-07-24 10:10:00,92.1,92.17,91.73,92.01,75800.0,75.0632,75.1203,74.7617,74.9899,75800.0
2013-07-24 10:20:00,92.01,92.4,91.83,92.34,60900.0,74.9899,75.3077,74.8432,75.2588,60900.0
2013-07-24 10:30:00,92.32,92.63,92.17,92.24,93200.0,75.2425,75.4952,75.1203,75.1773,93200.0
2013-07-24 10:40:00,92.2,92.49,92.2,92.49,52000.0,75.1447,75.3811,75.1447,75.3811,52000.0
2013-07-24 10:50:00,92.46,92.86,92.45,92.73,61300.0,75.3566,75.6826,75.3485,75.5767,61300.0
2013-07-24 11:00:00,92.71,92.74,92.33,92.65,61500.0,75.5604,75.5848,75.2507,75.5115,61500.0
2013-07-24 11:10:00,92.67,92.68,91.98,92.17,95700.0,75.5278,75.5359,74.9654,75.1203,95700.0
2013-07-24 11:20:00,92.19,92.3,92.04,92.1,37100.0,75.1366,75.2262,75.0143,75.0632,37100.0
2013-07-24 11:30:00,92.04,92.15,91.95,92.07,45700.0,75.0143,75.104,74.941,75.0388,45700.0
2013-07-24 11:40:00,92.08,92.12,92.03,92.07,38000.0,75.0469,75.0795,75.0062,75.0388,38000.0
2013-07-24 11:50:00,92.04,92.11,92.0,92.0,31000.0,75.0143,75.0714,74.9817,74.9817,31000.0
2013-07-24 12:00:00,92.0,92.02,91.66,91.74,52000.0,74.9817,74.998,74.7046,74.7698,52000.0
2013-07-24 12:10:00,91.75,91.8,91.1,91.69,113000.0,74.778,74.8187,74.2482,74.729,113000.0
2013-07-24 12:20:00,91.68,91.68,91.42,91.47,56900.0,74.7209,74.7209,74.509,74.5497,56900.0
2013-07-24 12:30:00,91.48,91.48,91.21,91.39,36400.0,74.5579,74.5579,74.3378,74.4845,36400.0
2013-07-24 12:40:00,91.37,91.52,91.26,91.26,31700.0,74.4682,74.5905,74.3786,74.3786,31700.0
2013-07-24 12:50:00,91.29,91.37,91.11,91.11,45700.0,74.403,74.4682,74.2563,74.2563,45700.0
2013-07-24 13:00:00,91.15,91.23,90.89,90.95,108800.0,74.2889,74.3541,74.077,74.1259,108800.0
2013-07-24 13:10:00,90.96,91.0,90.71,90.78,51000.0,74.1341,74.1667,73.9303,73.9874,51000.0
2013-07-24 13:20:00,90.83,90.85,90.54,90.75,38400.0,74.0281,74.0444,73.7918,73.9629,38400.0
2013-07-24 13:30:00,90.74,90.8,90.54,90.6,38700.0,73.9548,74.0037,73.7918,73.8407,38700.0
2013-07-24 13:40:00,90.61,90.71,90.5,90.59,21500.0,73.8488,73.9303,73.7592,73.8325,21500.0
2013-07-24 13:50:00,90.59,90.64,90.41,90.48,32100.0,73.8325,73.8733,73.6858,73.7429,32100.0
2013-07-24 14:00:00,90.49,90.56,90.39,90.45,42600.0,73.751,73.8081,73.6695,73.7184,42600.0
2013-07-24 14:10:00,90.46,90.5,90.26,90.26,47800.0,73.7266,73.7592,73.5636,73.5636,47800.0
2013-07-24 14:20:00,90.25,90.39,90.18,90.35,60400.0,73.5554,73.6695,73.4984,73.6369,60400.0
2013-07-24 14:30:00,90.35,90.35,90.28,90.32,47500.0,73.6369,73.6369,73.5799,73.6125,47500.0
2013-07-24 14:40:00,90.32,90.33,90.23,90.29,33500.0,73.6125,73.6206,73.5391,73.588,33500.0
2013-07-24 14:50:00,90.3,90.31,90.25,90.29,47000.0,73.5962,73.6043,73.5554,73.588,47000.0
2013-07-24 15:00:00,90.28,90.29,90.09,90.16,42400.0,73.5799,73.588,73.425,73.4821,42400.0
2013-07-24 15:10:00,90.17,90.23,90.05,90.06,52400.0,73.4902,73.5391,73.3924,73.4006,52400.0
2013-07-24 15:20:00,90.04,90.3,90.04,90.22,56800.0,73.3843,73.5962,73.3843,73.531,56800.0
2013-07-24 15:30:00,90.25,90.27,90.19,90.21,44500.0,73.5554,73.5717,73.5065,73.5228,44500.0
2013-07-24 15:40:00,90.22,90.26,90.12,90.12,122500.0,73.531,73.5636,73.4495,73.4495,122500.0
2013-07-24 15:50:00,90.13,90.3,90.1,90.25,185200.0,73.4576,73.5962,73.4332,73.5554,185200.0
2013-07-25 09:30:00,90.31,90.56,90.11,90.16,64400.0,73.6043,73.8081,73.4413,73.4821,64400.0
2013-07-25 09:40:00,90.2,90.47,90.17,90.45,41500.0,73.5147,73.7347,73.4902,73.7184,41500.0
2013-07-25 09:50:00,90.45,90.57,90.07,90.19,102800.0,73.7184,73.8162,73.4087,73.5065,102800.0
2013-07-25 10:00:00,90.19,90.28,90.04,90.18,41300.0,73.5065,73.5799,73.3843,73.4984,41300.0
2013-07-25 10:10:00,90.19,90.2,90.05,90.06,39100.0,73.5065,73.5147,73.3924,73.4006,39100.0
2013-07-25 10:20:00,90.06,90.22,89.97,90.13,44100.0,73.4006,73.531,73.3272,73.4576,44100.0
2013-07-25 10:30:00,90.13,90.2,89.73,89.89,52600.0,73.4576,73.5147,73.1316,73.262,52600.0
2013-07-25 10:40:00,89.87,90.0,89.75,89.88,17100.0,73.2457,73.3517,73.1479,73.2539,17100.0
2013-07-25 10:50:00,89.87,90.1,89.87,90.01,20900.0,73.2457,73.4332,73.2457,73.3598,20900.0
2013-07-25 11:00:00,90.02,90.02,89.76,89.91,30100.0,73.368,73.368,73.1561,73.2783,30100.0
2013-07-25 11:10:00,89.91,89.96,89.78,89.89,20100.0,73.2783,73.3191,73.1724,73.262,20100.0
2013-07-25 11:20:00,89.89,89.93,89.76,89.93,21600.0,73.262,73.2946,73.1561,73.2946,21600.0
2013-07-25 11:30:00,89.92,89.97,89.83,89.96,39800.0,73.2865,73.3272,73.2131,73.3191,39800.0
2013-07-25 11:40:00,89.95,90.08,89.95,90.07,30100.0,73.3109,73.4169,73.3109,73.4087,30100.0
2013-07-25 11:50:00,90.09,90.16,90.07,90.13,20800.0,73.425,73.4821,73.4087,73.4576,20800.0
2013-07-25 12:00:00,90.14,90.14,89.75,89.9,25800.0,73.4658,73.4658,73.1479,73.2702,25800.0
2013-07-25 12:10:00,89.91,90.06,89.9,90.06,14600.0,73.2783,73.4006,73.2702,73.4006,14600.0
2013-07-25 12:20:00,90.09,90.11,89.88,89.96,20200.0,73.425,73.4413,73.2539,73.3191,20200.0
2013-07-25 12:30:00,89.97,90.12,89.94,90.12,17300.0,73.3272,73.4495,73.3028,73.4495,17300.0
2013-07-25 12:40:00,90.12,90.33,90.06,90.31,22000.0,73.4495,73.6206,73.4006,73.6043,22000.0
2013-07-25 12:50:00,90.32,90.32,90.19,90.23,20000.0,73.6125,73.6125,73.5065,73.5391,20000.0
2013-07-25 13:00:00,90.23,90.33,90.21,90.27,18700.0,73.5391,73.6206,73.5228,73.5717,18700.0
2013-07-25 13:10:00,90.3,90.31,90.23,90.24,21300.0,73.5962,73.6043,73.5391,73.5473,21300.0
2013-07-25 13:20:00,90.24,90.24,90.1,90.14,17900.0,73.5473,73.5473,73.4332,73.4658,17900.0
2013-07-25 13:30:00,90.13,90.23,90.04,90.23,27500.0,73.4576,73.5391,73.3843,73.5391,27500.0
2013-07-25 13:40:00,90.23,90.23,90.16,90.19,23000.0,73.5391,73.5391,73.4821,73.5065,23000.0
2013-07-25 13:50:00,90.19,90.31,90.19,90.24,19300.0,73.5065,73.6043,73.5065,73.5473,19300.0
2013-07-25 14:00:00,90.23,90.32,90.21,90.28,26700.0,73.5391,73.6125,73.5228,73.5799,26700.0
2013-07-25 14:10:00,90.27,90.31,90.21,90.28,14600.0,73.5717,73.6043,73.5228,73.5799,14600.0
2013-07-25 14:20:00,90.27,90.3,90.21,90.24,13700.0,73.5717,73.5962,73.5228,73.5473,13700.0
2013-07-25 14:30:00,90.26,90.3,90.13,90.21,18300.0,73.5636,73.5962,73.4576,73.5228,18300.0
2013-07-25 14:40:00,90.22,90.31,90.22,90.29,19000.0,73.531,73.6043,73.531,73.588,19000.0
2013-07-25 14:50:00,90.3,90.3,90.21,90.22,20200.0,73.5962,73.5962,73.5228,73.531,20200.0
2013-07-25 15:00:00,90.22,90.31,90.22,90.27,21000.0,73.531,73.6043,73.531,73.5717,21000.0
2013-07-25 15:10:00,90.27,90.32,90.27,90.27,18800.0,73.5717,73.6125,73.5717,73.5717,18800.0
2013-07-25 15:20:00,90.27,90.32,90.26,90.29,32700.0,73.5717,73.6125,73.5636,73.588,32700.0
2013-07-25 15:30:00,90.28,90.32,90.25,90.28,48200.0,73.5799,73.6125,73.5554,73.5799,48200.0
2013-07-25 15:40:00,90.3,90.39,90.27,90.32,62800.0,73.5962,73.6695,73.5717,73.6125,62800.0
2013-07-25 15:50:00,90.31,90.41,90.26,90.41,146300.0,73.6043,73.6858,73.5636,73.6858,146300.0
2013-07-26 09:30:00,90.04,90.2,89.93,89.96,64600.0,73.3843,73.5147,73.2946,73.3191,64600.0
2013-07-26 09:40:00,89.96,90.11,89.79,89.86,83400.0,73.3191,73.4413,73.1805,73.2376,83400.0
2013-07-26 09:50:00,89.82,90.08,89.76,90.05,24900.0,73.205,73.4169,73.1561,73.3924,24900.0
2013-07-26 10:00:00,90.06,90.08,89.83,89.92,38300.0,73.4006,73.4169,73.2131,73.2865,38300.0
2013-07-26 10:10:00,89.93,89.96,89.8,89.88,36000.0,73.2946,73.3191,73.1887,73.2539,36000.0
2013-07-26 10:20:00,89.88,89.96,89.82,89.85,23200.0,73.2539,73.3191,73.205,73.2294,23200.0
2013-07-26 10:30:00,89.85,89.89,89.75,89.85,37100.0,73.2294,73.262,73.1479,73.2294,37100.0
2013-07-26 10:40:00,89.85,90.01,89.75,89.75,51100.0,73.2294,73.3598,73.1479,73.1479,51100.0
2013-07-26 10:50:00,89.77,89.85,89.73,89.84,18700.0,73.1642,73.2294,73.1316,73.2213,18700.0
2013-07-26 11:00:00,89.83,89.86,89.77,89.83,44900.0,73.2131,73.2376,73.1642,73.2131,44900.0
2013-07-26 11:10:00,89.83,89.93,89.76,89.93,35100.0,73.2131,73.2946,73.1561,73.2946,35100.0
2013-07-26 11:20:00,89.92,90.12,89.92,90.11,47600.0,73.2865,73.4495,73.2865,73.4413,47600.0
2013-07-26 11:30:00,90.11,90.21,90.09,90.15,40000.0,73.4413,73.5228,73.425,73.4739,40000.0
2013-07-26 11:40:00,90.15,90.25,90.13,90.15,28800.0,73.4739,73.5554,73.4576,73.4739,28800.0
2013-07-26 11:50:00,90.15,90.29,90.15,90.24,15200.0,73.4739,73.588,73.4739,73.5473,15200.0
2013-07-26 12:00:00,90.24,90.31,90.13,90.28,16200.0,73.5473,73.6043,73.4576,73.5799,16200.0
2013-07-26 12:10:00,90.3,90.3,90.25,90.27,13500.0,73.5962,73.5962,73.5554,73.5717,13500.0
2013-07-26 12:20:00,90.27,90.28,90.24,90.27,8900.0,73.5717,73.5799,73.5473,73.5717,8900.0
2013-07-26 12:30:00,90.26,90.34,90.25,90.3,16700.0,73.5636,73.6288,73.5554,73.5962,16700.0
2013-07-26 12:40:00,90.31,90.31,90.23,90.29,14800.0,73.6043,73.6043,73.5391,73.588,14800.0
2013-07-26 12:50:00,90.3,90.33,90.28,90.28,13000.0,73.5962,73.6206,73.5799,73.5799,13000.0
2013-07-26 13:00:00,90.28,90.33,90.28,90.31,31800.0,73.5799,73.6206,73.5799,73.6043,31800.0
2013-07-26 13:10:00,90.32,90.33,90.26,90.3,28500.0,73.6125,73.6206,73.5636,73.5962,28500.0
2013-07-26 13:20:00,90.3,90.32,90.28,90.29,32000.0,73.5962,73.6125,73.5799,73.588,32000.0
2013-07-26 13:30:00,90.28,90.29,90.27,90.29,32000.0,73.5799,73.588,73.5717,73.588,32000.0
2013-07-26 13:40:00,90.28,90.3,90.26,90.3,20200.0,73.5799,73.5962,73.5636,73.5962,20200.0
2013-07-26 13:50:00,90.3,90.35,90.29,90.34,34100.0,73.5962,73.6369,73.588,73.6288,34100.0
2013-07-26 14:00:00,90.34,90.36,90.31,90.31,50800.0,73.6288,73.6451,73.6043,73.6043,50800.0
2013-07-26 14:10:00,90.31,90.37,90.31,90.34,31400.0,73.6043,73.6532,73.6043,73.6288,31400.0
2013-07-26 14:20:00,90.34,90.37,90.3,90.32,28900.0,73.6288,73.6532,73.5962,73.6125,28900.0
2013-07-26 14:30:00,90.32,90.36,90.31,90.32,32800.0,73.6125,73.6451,73.6043,73.6125,32800.0
2013-07-26 14:40:00,90.33,90.36,90.3,90.35,29800.0,73.6206,73.6451,73.5962,73.6369,29800.0
2013-07-26 14:50:00,90.35,90.36,90.3,90.33,26700.0,73.6369,73.6451,73.5962,73.6206,26700.0
2013-07-26 15:00:00,90.32,90.37,90.29,90.36,52000.0,73.6125,73.6532,73.588,73.6451,52000.0
2013-07-26 15:10:00,90.37,90.4,90.33,90.33,43800.0,73.6532,73.6777,73.6206,73.6206,43800.0
2013-07-26 15:20:00,90.33,90.4,90.33,90.4,43800.0,73.6206,73.6777,73.6206,73.6777,43800.0
2013-07-26 15:30:00,90.39,90.4,90.32,90.38,46200.0,73.6695,73.6777,73.6125,73.6614,46200.0
2013-07-26 15:40:00,90.38,90.4,90.35,90.4,90500.0,73.6614,73.6777,73.6369,73.6777,90500.0
2013-07-26 15:50:00,90.4,90.56,90.36,90.56,166800.0,73.6777,73.8081,73.6451,73.8081,166800.0
2013-07-29 09:30:00,90.22,90.57,90.21,90.55,59100.0,73.531,73.8162,73.5228,73.7999,59100.0
2013-07-29 09:40:00,90.55,90.84,90.55,90.8,36600.0,73.7999,74.0363,73.7999,74.0037,36600.0
2013-07-29 09:50:00,90.8,90.84,90.67,90.79,37200.0,74.0037,74.0363,73.8977,73.9955,37200.0
2013-07-29 10:00:00,90.75,90.83,90.68,90.75,42200.0,73.9629,74.0281,73.9059,73.9629,42200.0
2013-07-29 10:10:00,90.75,90.8,90.64,90.75,43700.0,73.9629,74.0037,73.8733,73.9629,43700.0
2013-07-29 10:20:00,90.75,90.98,90.71,90.94,25900.0,73.9629,74.1504,73.9303,74.1178,25900.0
2013-07-29 10:30:00,90.94,91.06,90.88,91.06,31900.0,74.1178,74.2156,74.0689,74.2156,31900.0
2013-07-29 10:40:00,91.06,91.16,91.06,91.16,15400.0,74.2156,74.2971,74.2156,74.2971,15400.0
2013-07-29 10:50:00,91.16,91.17,91.07,91.12,13900.0,74.2971,74.3052,74.2237,74.2645,13900.0
2013-07-29 11:00:00,91.12,91.16,91.11,91.14,45000.0,74.2645,74.2971,74.2563,74.2808,45000.0
2013-07-29 11:10:00,91.15,91.24,91.12,91.2,46100.0,74.2889,74.3623,74.2645,74.3297,46100.0
2013-07-29 11:20:00,91.2,91.32,91.18,91.32,37400.0,74.3297,74.4275,74.3134,74.4275,37400.0
2013-07-29 11:30:00,91.3,91.39,91.3,91.35,65500.0,74.4112,74.4845,74.4112,74.4519,65500.0
2013-07-29 11:40:00,91.36,91.37,91.24,91.24,50800.0,74.4601,74.4682,74.3623,74.3623,50800.0
2013-07-29 11:50:00,91.24,91.25,91.18,91.21,19400.0,74.3623,74.3704,74.3134,74.3378,19400.0
2013-07-29 12:00:00,91.21,91.29,91.21,91.28,17400.0,74.3378,74.403,74.3378,74.3949,17400.0
2013-07-29 12:10:00,91.28,91.31,91.27,91.27,30100.0,74.3949,74.4193,74.3867,74.3867,30100.0
2013-07-29 12:20:00,91.28,91.31,91.27,91.3,25700.0,74.3949,74.4193,74.3867,74.4112,25700.0
2013-07-29 12:30:00,91.3,91.3,91.23,91.28,20100.0,74.4112,74.4112,74.3541,74.3949,20100.0
2013-07-29 12:40:00,91.27,91.44,91.27,91.44,29900.0,74.3867,74.5253,74.3867,74.5253,29900.0
2013-07-29 12:50:00,91.44,91.51,91.41,91.5,33700.0,74.5253,74.5823,74.5008,74.5742,33700.0
2013-07-29 13:00:00,91.5,91.53,91.49,91.52,21800.0,74.5742,74.5986,74.566,74.5905,21800.0
2013-07-29 13:10:00,91.52,91.54,91.42,91.45,26800.0,74.5905,74.6068,74.509,74.5334,26800.0
2013-07-29 13:20:00,91.45,91.45,91.2,91.2,26800.0,74.5334,74.5334,74.3297,74.3297,26800.0
2013-07-29 13:30:00,91.22,91.26,91.2,91.2,32000.0,74.346,74.3786,74.3297,74.3297,32000.0
2013-07-29 13:40:00,91.21,91.25,91.19,91.25,21800.0,74.3378,74.3704,74.3215,74.3704,21800.0
2013-07-29 13:50:00,91.25,91.37,91.23,91.36,21000.0,74.3704,74.4682,74.3541,74.4601,21000.0
2013-07-29 14:00:00,91.36,91.48,91.36,91.48,30000.0,74.4601,74.5579,74.4601,74.5579,30000.0
2013-07-29 14:10:00,91.48,91.5,91.41,91.47,23800.0,74.5579,74.5742,74.5008,74.5497,23800.0
2013-07-29 14:20:00,91.47,91.5,91.46,91.5,15000.0,74.5497,74.5742,74.5416,74.5742,15000.0
2013-07-29 14:30:00,91.49,91.5,91.36,91.36,19800.0,74.566,74.5742,74.4601,74.4601,19800.0
2013-07-29 14:40:00,91.36,91.41,91.35,91.41,24800.0,74.4601,74.5008,74.4519,74.5008,24800.0
2013-07-29 14:50:00,91.41,91.41,91.36,91.37,13100.0,74.5008,74.5008,74.4601,74.4682,13100.0
2013-07-29 15:00:00,91.38,91.42,91.36,91.42,24500.0,74.4764,74.509,74.4601,74.509,24500.0
2013-07-29 15:10:00,91.43,91.5,91.43,91.46,26700.0,74.5171,74.5742,74.5171,74.5416,26700.0
2013-07-29 15:20:00,91.46,91.48,91.32,91.34,32100.0,74.5416,74.5579,74.4275,74.4438,32100.0
2013-07-29 15:30:00,91.35,91.41,91.33,91.33,39300.0,74.4519,74.5008,74.4356,74.4356,39300.0
2013-07-29 15:40:00,91.33,91.34,91.22,91.3,115600.0,74.4356,74.4438,74.346,74.4112,115600.0
2013-07-29 15:50:00,91.29,91.41,91.05,91.39,244600.0,74.403,74.5008,74.2074,74.4845,244600.0
2013-07-30 09:30:00,91.77,92.29,91.55,91.98,50600.0,74.7943,75.2181,74.6149,74.9654,50600.0
2013-07-30 09:40:00,91.9,92.03,91.83,91.98,29900.0,74.9002,75.0062,74.8432,74.9654,29900.0
2013-07-30 09:50:00,91.98,92.03,91.8,91.87,39800.0,74.9654,75.0062,74.8187,74.8758,39800.0
2013-07-30 10:00:00,91.87,92.2,91.86,92.15,44200.0,74.8758,75.1447,74.8676,75.104,44200.0
2013-07-30 10:10:00,92.13,92.34,92.04,92.27,49800.0,75.0877,75.2588,75.0143,75.2018,49800.0
2013-07-30 10:20:00,92.26,92.46,92.23,92.45,45200.0,75.1936,75.3566,75.1692,75.3485,45200.0
2013-07-30 10:30:00,92.43,92.52,92.29,92.29,43100.0,75.3322,75.4055,75.2181,75.2181,43100.0
2013-07-30 10:40:00,92.3,92.35,92.25,92.33,61000.0,75.2262,75.267,75.1855,75.2507,61000.0
2013-07-30 10:50:00,92.33,92.33,91.88,92.0,152800.0,75.2507,75.2507,74.8839,74.9817,152800.0
2013-07-30 11:00:00,92.01,92.01,91.75,91.78,42200.0,74.9899,74.9899,74.778,74.8024,42200.0
2013-07-30 11:10:00,91.78,91.89,91.68,91.79,129600.0,74.8024,74.8921,74.7209,74.8106,129600.0
2013-07-30 11:20:00,91.77,91.85,91.77,91.81,24400.0,74.7943,74.8595,74.7943,74.8269,24400.0
2013-07-30 11:30:00,91.83,91.84,91.63,91.63,29300.0,74.8432,74.8513,74.6801,74.6801,29300.0
2013-07-30 11:40:00,91.63,91.75,91.57,91.6,28000.0,74.6801,74.778,74.6312,74.6557,28000.0
2013-07-30 11:50:00,91.6,91.61,91.42,91.44,46000.0,74.6557,74.6638,74.509,74.5253,46000.0
2013-07-30 12:00:00,91.43,91.52,91.43,91.49,22500.0,74.5171,74.5905,74.5171,74.566,22500.0
2013-07-30 12:10:00,91.48,91.48,91.41,91.41,22300.0,74.5579,74.5579,74.5008,74.5008,22300.0
2013-07-30 12:20:00,91.42,91.43,91.31,91.33,20300.0,74.509,74.5171,74.4193,74.4356,20300.0
2013-07-30 12:30:00,91.34,91.41,91.34,91.39,11500.0,74.4438,74.5008,74.4438,74.4845,11500.0
2013-07-30 12:40:00,91.39,91.4,91.33,91.33,20200.0,74.4845,74.4927,74.4356,74.4356,20200.0
2013-07-30 12:50:00,91.32,91.37,91.29,91.3,22600.0,74.4275,74.4682,74.403,74.4112,22600.0
2013-07-30 13:00:00,91.31,91.32,91.28,91.28,18800.0,74.4193,74.4275,74.3949,74.3949,18800.0
2013-07-30 13:10:00,91.29,91.3,91.19,91.2,21700.0,74.403,74.4112,74.3215,74.3297,21700.0
2013-07-30 13:20:00,91.2,91.21,90.99,91.02,35400.0,74.3297,74.3378,74.1585,74.183,35400.0
2013-07-30 13:30:00,91.02,91.09,90.94,91.06,30100.0,74.183,74.24,74.1178,74.2156,30100.0
2013-07-30 13:40:00,91.06,91.06,90.94,90.98,18800.0,74.2156,74.2156,74.1178,74.1504,18800.0
2013-07-30 13:50:00,90.99,91.03,90.93,90.96,55900.0,74.1585,74.1911,74.1096,74.1341,55900.0
2013-07-30 14:00:00,90.97,90.99,90.91,90.94,54800.0,74.1422,74.1585,74.0933,74.1178,54800.0
2013-07-30 14:10:00,90.92,90.99,90.84,90.98,28600.0,74.1015,74.1585,74.0363,74.1504,28600.0
2013-07-30 14:20:00,90.98,91.0,90.95,90.96,25500.0,74.1504,74.1667,74.1259,74.1341,25500.0
2013-07-30 14:30:00,90.96,91.11,90.96,91.1,23800.0,74.1341,74.2563,74.1341,74.2482,23800.0
2013-07-30 14:40:00,91.11,91.13,91.06,91.12,21900.0,74.2563,74.2726,74.2156,74.2645,21900.0
2013-07-30 14:50:00,91.13,91.21,91.08,91.09,23500.0,74.2726,74.3378,74.2319,74.24,23500.0
2013-07-30 15:00:00,91.09,91.13,91.02,91.13,58000.0,74.24,74.2726,74.183,74.2726,58000.0
2013-07-30 15:10:00,91.14,91.14,91.06,91.07,51400.0,74.2808,74.2808,74.2156,74.2237,51400.0
2013-07-30 15:20:00,91.06,91.17,91.06,91.17,64100.0,74.2156,74.3052,74.2156,74.3052,64100.0
2013-07-30 15:30:00,91.16,91.16,90.99,91.01,106300.0,74.2971,74.2971,74.1585,74.1748,106300.0
2013-07-30 15:40:00,91.01,91.05,90.96,91.0,117000.0,74.1748,74.2074,74.1341,74.1667,117000.0
2013-07-30 15:50:00,91.0,91.0,90.42,90.95,219700.0,74.1667,74.1667,73.694,74.1259,219700.0
2013-07-31 09:30:00,90.9,91.82,90.8,91.79,60000.0,74.0852,74.835,74.0037,74.8106,60000.0
2013-07-31 09:40:00,91.77,92.01,91.5,91.98,39900.0,74.7943,74.9899,74.5742,74.9654,39900.0
2013-07-31 09:50:00,92.0,92.0,91.49,91.75,59700.0,74.9817,74.9817,74.566,74.778,59700.0
2013-07-31 10:00:00,91.73,91.95,91.66,91.89,58500.0,74.7617,74.941,74.7046,74.8921,58500.0
2013-07-31 10:10:00,91.89,92.1,91.89,91.99,40700.0,74.8921,75.0632,74.8921,74.9736,40700.0
2013-07-31 10:20:00,92.01,92.31,92.01,92.31,42900.0,74.9899,75.2344,74.9899,75.2344,42900.0
2013-07-31 10:30:00,92.31,92.5,92.27,92.48,36000.0,75.2344,75.3892,75.2018,75.3729,36000.0
2013-07-31 10:40:00,92.47,92.51,92.37,92.42,89900.0,75.3648,75.3974,75.2833,75.324,89900.0
2013-07-31 10:50:00,92.42,92.43,92.3,92.32,47900.0,75.324,75.3322,75.2262,75.2425,47900.0
2013-07-31 11:00:00,92.32,92.37,92.22,92.31,60900.0,75.2425,75.2833,75.161,75.2344,60900.0
2013-07-31 11:10:00,92.28,92.31,91.91,91.91,88100.0,75.2099,75.2344,74.9084,74.9084,88100.0
2013-07-31 11:20:00,91.91,92.09,91.88,92.03,40600.0,74.9084,75.0551,74.8839,75.0062,40600.0
2013-07-31 11:30:00,92.03,92.07,91.93,91.97,28300.0,75.0062,75.0388,74.9247,74.9573,28300.0
2013-07-31 11:40:00,91.97,92.08,91.94,92.03,28600.0,74.9573,75.0469,74.9328,75.0062,28600.0
2013-07-31 11:50:00,92.02,92.02,91.97,92.0,23000.0,74.998,74.998,74.9573,74.9817,23000.0
2013-07-31 12:00:00,92.0,92.01,91.83,91.88,22900.0,74.9817,74.9899,74.8432,74.8839,22900.0
2013-07-31 12:10:00,91.88,91.96,91.84,91.96,26400.0,74.8839,74.9491,74.8513,74.9491,26400.0
2013-07-31 12:20:00,91.97,92.07,91.97,92.03,18900.0,74.9573,75.0388,74.9573,75.0062,18900.0
2013-07-31 12:30:00,92.07,92.08,91.89,91.9,20500.0,75.0388,75.0469,74.8921,74.9002,20500.0
2013-07-31 12:40:00,91.9,91.91,91.72,91.75,19700.0,74.9002,74.9084,74.7535,74.778,19700.0
2013-07-31 12:50:00,91.75,91.75,91.52,91.59,39400.0,74.778,74.778,74.5905,74.6475,39400.0
2013-07-31 13:00:00,91.6,91.63,91.51,91.56,41900.0,74.6557,74.6801,74.5823,74.6231,41900.0
2013-07-31 13:10:00,91.55,91.63,91.52,91.63,14500.0,74.6149,74.6801,74.5905,74.6801,14500.0
2013-07-31 13:20:00,91.63,91.84,91.63,91.83,23400.0,74.6801,74.8513,74.6801,74.8432,23400.0
2013-07-31 13:30:00,91.83,92.05,91.83,92.04,29500.0,74.8432,75.0225,74.8432,75.0143,29500.0
2013-07-31 13:40:00,92.05,92.29,91.99,92.27,71000.0,75.0225,75.2181,74.9736,75.2018,71000.0
2013-07-31 13:50:00,92.28,92.43,92.27,92.43,38900.0,75.2099,75.3322,75.2018,75.3322,38900.0
2013-07-31 14:00:00,92.42,92.64,92.29,92.34,80300.0,75.324,75.5033,75.2181,75.2588,80300.0
2013-07-31 14:10:00,92.36,92.42,92.04,92.18,44500.0,75.2751,75.324,75.0143,75.1284,44500.0
2013-07-31 14:20:00,92.14,92.42,92.12,92.28,62700.0,75.0958,75.324,75.0795,75.2099,62700.0
2013-07-31 14:30:00,92.24,92.6,92.24,92.55,47400.0,75.1773,75.4707,75.1773,75.43,47400.0
2013-07-31 14:40:00,92.56,92.72,92.55,92.71,49600.0,75.4381,75.5685,75.43,75.5604,49600.0
2013-07-31 14:50:00,92.72,92.82,92.68,92.76,43900.0,75.5685,75.65,75.5359,75.6011,43900.0
2013-07-31 15:00:00,92.77,92.77,92.46,92.49,45300.0,75.6093,75.6093,75.3566,75.3811,45300.0
2013-07-31 15:10:00,92.48,92.56,92.39,92.47,38600.0,75.3729,75.4381,75.2996,75.3648,38600.0
2013-07-31 15:20:00,92.46,92.62,92.43,92.59,60700.0,75.3566,75.487,75.3322,75.4626,60700.0
2013-07-31 15:30:00,92.6,92.6,92.23,92.31,65100.0,75.4707,75.4707,75.1692,75.2344,65100.0
2013-07-31 15:40:00,92.32,92.32,92.09,92.13,89000.0,75.2425,75.2425,75.0551,75.0877,89000.0
2013-07-31 15:50:00,92.13,92.25,91.98,92.08,134300.0,75.0877,75.1855,74.9654,75.0469,134300.0
2013-08-01 09:30:00,92.45,92.97,92.45,92.85,50200.0,75.3485,75.7723,75.3485,75.6745,50200.0
2013-08-01 09:40:00,92.86,93.03,92.73,92.77,28300.0,75.6826,75.8212,75.5767,75.6093,28300.0
2013-08-01 09:50:00,92.78,93.03,92.78,92.88,35700.0,75.6174,75.8212,75.6174,75.6989,35700.0
2013-08-01 10:00:00,92.9,93.33,92.88,93.3,45600.0,75.7152,76.0657,75.6989,76.0412,45600.0
2013-08-01 10:10:00,93.31,93.49,93.29,93.47,48800.0,76.0494,76.1961,76.0331,76.1798,48800.0
2013-08-01 10:20:00,93.47,93.47,93.19,93.19,145300.0,76.1798,76.1798,75.9516,75.9516,145300.0
2013-08-01 10:30:00,93.18,93.18,92.96,92.96,20700.0,75.9434,75.9434,75.7641,75.7641,20700.0
2013-08-01 10:40:00,92.97,93.08,92.95,93.07,34700.0,75.7723,75.8619,75.756,75.8538,34700.0
2013-08-01 10:50:00,93.09,93.09,92.89,92.9,41600.0,75.8701,75.8701,75.7071,75.7152,41600.0
2013-08-01 11:00:00,92.89,92.92,92.77,92.84,33600.0,75.7071,75.7315,75.6093,75.6663,33600.0
2013-08-01 11:10:00,92.83,92.94,92.83,92.9,27500.0,75.6582,75.7478,75.6582,75.7152,27500.0
2013-08-01 11:20:00,92.89,92.91,92.86,92.87,23400.0,75.7071,75.7234,75.6826,75.6908,23400.0
2013-08-01 11:30:00,92.87,92.91,92.83,92.85,26000.0,75.6908,75.7234,75.6582,75.6745,26000.0
2013-08-01 11:40:00,92.85,92.86,92.82,92.84,16900.0,75.6745,75.6826,75.65,75.6663,16900.0
2013-08-01 11:50:00,92.84,92.9,92.75,92.75,30200.0,75.6663,75.7152,75.593,75.593,30200.0
2013-08-01 12:00:00,92.76,92.78,92.65,92.7,30200.0,75.6011,75.6174,75.5115,75.5522,30200.0
2013-08-01 12:10:00,92.69,92.77,92.68,92.71,41100.0,75.5441,75.6093,75.5359,75.5604,41100.0
2013-08-01 12:20:00,92.69,92.74,92.66,92.73,26000.0,75.5441,75.5848,75.5196,75.5767,26000.0
2013-08-01 12:30:00,92.73,92.77,92.7,92.74,75700.0,75.5767,75.6093,75.5522,75.5848,75700.0
2013-08-01 12:40:00,92.73,92.75,92.67,92.72,24800.0,75.5767,75.593,75.5278,75.5685,24800.0
2013-08-01 12:50:00,92.72,92.88,92.69,92.88,31700.0,75.5685,75.6989,75.5441,75.6989,31700.0
2013-08-01 13:00:00,92.89,92.95,92.74,92.76,33900.0,75.7071,75.756,75.5848,75.6011,33900.0
2013-08-01 13:10:00,92.76,92.93,92.76,92.83,41300.0,75.6011,75.7397,75.6011,75.6582,41300.0
2013-08-01 13:20:00,92.83,92.84,92.72,92.73,54700.0,75.6582,75.6663,75.5685,75.5767,54700.0
2013-08-01 13:30:00,92.75,92.75,92.69,92.71,29400.0,75.593,75.593,75.5441,75.5604,29400.0
2013-08-01 13:40:00,92.7,92.73,92.68,92.7,24600.0,75.5522,75.5767,75.5359,75.5522,24600.0
2013-08-01 13:50:00,92.7,92.75,92.7,92.74,58900.0,75.5522,75.593,75.5522,75.5848,58900.0
2013-08-01 14:00:00,92.72,92.8,92.7,92.77,53900.0,75.5685,75.6337,75.5522,75.6093,53900.0
2013-08-01 14:10:00,92.76,92.78,92.69,92.72,43700.0,75.6011,75.6174,75.5441,75.5685,43700.0
2013-08-01 14:20:00,92.7,92.81,92.69,92.75,112000.0,75.5522,75.6419,75.5441,75.593,112000.0
2013-08-01 14:30:00,92.75,92.76,92.7,92.73,75500.0,75.593,75.6011,75.5522,75.5767,75500.0
2013-08-01 14:40:00,92.74,92.74,92.7,92.72,71300.0,75.5848,75.5848,75.5522,75.5685,71300.0
2013-08-01 14:50:00,92.71,92.77,92.7,92.72,91200.0,75.5604,75.6093,75.5522,75.5685,91200.0
2013-08-01 15:00:00,92.73,92.89,92.7,92.84,101000.0,75.5767,75.7071,75.5522,75.6663,101000.0
2013-08-01 15:10:00,92.84,92.96,92.84,92.95,117200.0,75.6663,75.7641,75.6663,75.756,117200.0
2013-08-01 15:20:00,92.96,93.02,92.88,92.96,104600.0,75.7641,75.813,75.6989,75.7641,104600.0
2013-08-01 15:30:00,92.97,93.19,92.94,93.18,108500.0,75.7723,75.9516,75.7478,75.9434,108500.0
2013-08-01 15:40:00,93.2,93.2,93.08,93.08,85500.0,75.9597,75.9597,75.8619,75.8619,85500.0
2013-08-01 15:50:00,93.08,93.14,93.0,93.09,152800.0,75.8619,75.9108,75.7967,75.8701,152800.0
2013-08-02 09:30:00,94.46,95.0,93.67,93.68,553100.0,76.9867,77.4268,76.3428,76.3509,553100.0
2013-08-02 09:40:00,93.68,94.75,93.29,94.61,260300.0,76.3509,77.223,76.0331,77.1089,260300.0
2013-08-02 09:50:00,94.59,95.28,94.53,95.0,266000.0,77.0926,77.655,77.0437,77.4268,266000.0
2013-08-02 10:00:00,94.96,95.78,94.6,95.58,227000.0,77.3942,78.0625,77.1008,77.8995,227000.0
2013-08-02 10:10:00,95.59,96.21,95.0,95.85,233400.0,77.9076,78.4129,77.4268,78.1195,233400.0
2013-08-02 10:20:00,95.85,96.1,95.08,95.79,252700.0,78.1195,78.3233,77.492,78.0706,252700.0
2013-08-02 10:30:00,95.79,96.26,95.59,95.71,178300.0,78.0706,78.4537,77.9076,78.0054,178300.0
2013-08-02 10:40:00,95.74,95.74,95.54,95.61,69000.0,78.0299,78.0299,77.8669,77.9239,69000.0
2013-08-02 10:50:00,95.63,95.74,95.36,95.47,88300.0,77.9402,78.0299,77.7202,77.8098,88300.0
2013-08-02 11:00:00,95.48,95.51,95.23,95.27,75100.0,77.818,77.8424,77.6142,77.6468,75100.0
2013-08-02 11:10:00,95.28,95.69,95.17,95.53,86900.0,77.655,77.9891,77.5653,77.8587,86900.0
2013-08-02 11:20:00,95.53,95.64,95.4,95.55,87100.0,77.8587,77.9484,77.7528,77.875,87100.0
2013-08-02 11:30:00,95.58,95.82,95.42,95.7,86900.0,77.8995,78.0951,77.7691,77.9973,86900.0
2013-08-02 11:40:00,95.72,95.82,95.57,95.76,99800.0,78.0136,78.0951,77.8913,78.0462,99800.0
2013-08-02 11:50:00,95.78,95.81,95.67,95.73,107500.0,78.0625,78.0869,77.9728,78.0217,107500.0
2013-08-02 12:00:00,95.71,95.79,95.56,95.68,42600.0,78.0054,78.0706,77.8832,77.981,42600.0
2013-08-02 12:10:00,95.65,95.68,95.45,95.46,60900.0,77.9565,77.981,77.7935,77.8017,60900.0
2013-08-02 12:20:00,95.46,95.5,95.34,95.35,51100.0,77.8017,77.8343,77.7039,77.712,51100.0
2013-08-02 12:30:00,95.35,95.37,95.21,95.21,60500.0,77.712,77.7283,77.5979,77.5979,60500.0
2013-08-02 12:40:00,95.25,95.28,95.16,95.25,39500.0,77.6305,77.655,77.5572,77.6305,39500.0
2013-08-02 12:50:00,95.24,95.25,94.54,94.64,244700.0,77.6224,77.6305,77.0519,77.1334,244700.0
2013-08-02 13:00:00,94.63,94.65,94.16,94.25,184700.0,77.1252,77.1415,76.7421,76.8155,184700.0
2013-08-02 13:10:00,94.23,94.31,93.79,93.97,159800.0,76.7992,76.8644,76.4406,76.5873,159800.0
2013-08-02 13:20:00,93.95,94.29,93.95,94.24,66000.0,76.571,76.8481,76.571,76.8073,66000.0
2013-08-02 13:30:00,94.24,94.32,93.92,94.0,74100.0,76.8073,76.8725,76.5465,76.6117,74100.0
2013-08-02 13:40:00,94.02,94.42,94.01,94.41,32600.0,76.628,76.9541,76.6199,76.9459,32600.0
2013-08-02 13:50:00,94.41,94.6,94.41,94.54,61800.0,76.9459,77.1008,76.9459,77.0519,61800.0
2013-08-02 14:00:00,94.53,94.74,94.46,94.71,47100.0,77.0437,77.2149,76.9867,77.1904,47100.0
2013-08-02 14:10:00,94.67,94.89,94.67,94.77,67800.0,77.1578,77.3371,77.1578,77.2393,67800.0
2013-08-02 14:20:00,94.78,94.95,94.75,94.87,62200.0,77.2475,77.386,77.223,77.3208,62200.0
2013-08-02 14:30:00,94.88,95.03,94.86,95.01,59700.0,77.329,77.4512,77.3127,77.4349,59700.0
2013-08-02 14:40:00,94.99,95.17,94.92,94.97,96100.0,77.4186,77.5653,77.3616,77.4023,96100.0
2013-08-02 14:50:00,94.96,95.05,94.82,94.86,67200.0,77.3942,77.4675,77.2801,77.3127,67200.0
2013-08-02 15:00:00,94.86,95.05,94.85,94.93,67600.0,77.3127,77.4675,77.3045,77.3697,67600.0
2013-08-02 15:10:00,94.92,95.01,94.91,94.94,52100.0,77.3616,77.4349,77.3534,77.3779,52100.0
2013-08-02 15:20:00,94.95,95.06,94.82,95.0,96200.0,77.386,77.4757,77.2801,77.4268,96200.0
2013-08-02 15:30:00,95.0,95.13,94.99,94.99,134600.0,77.4268,77.5327,77.4186,77.4186,134600.0
2013-08-02 15:40:00,95.0,95.04,94.91,94.98,150300.0,77.4268,77.4594,77.3534,77.4105,150300.0
2013-08-02 15:50:00,94.98,95.0,94.83,94.89,264100.0,77.4105,77.4268,77.2882,77.3371,264100.0
2013-08-05 09:30:00,94.89,95.23,94.55,94.88,89900.0,77.3371,77.6142,77.06,77.329,89900.0
2013-08-05 09:40:00,94.73,94.87,94.51,94.59,23800.0,77.2067,77.3208,77.0274,77.0926,23800.0
2013-08-05 09:50:00,94.59,94.93,94.59,94.79,32000.0,77.0926,77.3697,77.0926,77.2556,32000.0
2013-08-05 10:00:00,94.83,94.83,94.6,94.65,34600.0,77.2882,77.2882,77.1008,77.1415,34600.0
2013-08-05 10:10:00,94.68,94.98,94.64,94.97,61400.0,77.166,77.4105,77.1334,77.4023,61400.0
2013-08-05 10:20:00,94.96,95.02,94.85,95.0,38400.0,77.3942,77.4431,77.3045,77.4268,38400.0
2013-08-05 10:30:00,95.02,95.19,94.99,95.14,52200.0,77.4431,77.5816,77.4186,77.5409,52200.0
2013-08-05 10:40:00,95.15,95.33,95.09,95.25,66100.0,77.549,77.6957,77.5001,77.6305,66100.0
2013-08-05 10:50:00,95.22,95.29,95.11,95.15,60100.0,77.6061,77.6631,77.5164,77.549,60100.0
2013-08-05 11:00:00,95.15,95.37,95.13,95.36,58100.0,77.549,77.7283,77.5327,77.7202,58100.0
2013-08-05 11:10:00,95.37,95.47,95.35,95.4,48700.0,77.7283,77.8098,77.712,77.7528,48700.0
2013-08-05 11:20:00,95.39,95.44,95.22,95.38,62200.0,77.7446,77.7854,77.6061,77.7365,62200.0
2013-08-05 11:30:00,95.37,95.4,95.16,95.33,40500.0,77.7283,77.7528,77.5572,77.6957,40500.0
2013-08-05 11:40:00,95.3,95.39,95.26,95.37,30000.0,77.6713,77.7446,77.6387,77.7283,30000.0
2013-08-05 11:50:00,95.37,95.42,95.29,95.37,28800.0,77.7283,77.7691,77.6631,77.7283,28800.0
2013-08-05 12:00:00,95.37,95.37,95.23,95.32,13500.0,77.7283,77.7283,77.6142,77.6876,13500.0
2013-08-05 12:10:00,95.31,95.48,95.28,95.48,17400.0,77.6794,77.818,77.655,77.818,17400.0
2013-08-05 12:20:00,95.46,95.62,95.42,95.6,44300.0,77.8017,77.9321,77.7691,77.9158,44300.0
2013-08-05 12:30:00,95.6,95.6,95.37,95.43,24500.0,77.9158,77.9158,77.7283,77.7772,24500.0
2013-08-05 12:40:00,95.44,95.45,95.32,95.38,21700.0,77.7854,77.7935,77.6876,77.7365,21700.0
2013-08-05 12:50:00,95.38,95.45,95.28,95.35,52100.0,77.7365,77.7935,77.655,77.712,52100.0
2013-08-05 13:00:00,95.32,95.35,95.22,95.27,43900.0,77.6876,77.712,77.6061,77.6468,43900.0
2013-08-05 13:10:00,95.26,95.34,95.21,95.32,28400.0,77.6387,77.7039,77.5979,77.6876,28400.0
2013-08-05 13:20:00,95.32,95.41,95.31,95.39,32700.0,77.6876,77.7609,77.6794,77.7446,32700.0
2013-08-05 13:30:00,95.39,95.39,95.29,95.29,22300.0,77.7446,77.7446,77.6631,77.6631,22300.0
2013-08-05 13:40:00,95.3,95.42,95.28,95.32,36700.0,77.6713,77.7691,77.655,77.6876,36700.0
2013-08-05 13:50:00,95.32,95.37,95.28,95.3,40400.0,77.6876,77.7283,77.655,77.6713,40400.0
2013-08-05 14:00:00,95.27,95.45,95.25,95.36,55400.0,77.6468,77.7935,77.6305,77.7202,55400.0
2013-08-05 14:10:00,95.36,95.4,95.33,95.4,28100.0,77.7202,77.7528,77.6957,77.7528,28100.0
2013-08-05 14:20:00,95.41,95.51,95.3,95.51,37900.0,77.7609,77.8424,77.6713,77.8424,37900.0
2013-08-05 14:30:00,95.5,95.5,95.41,95.46,17700.0,77.8343,77.8343,77.7609,77.8017,17700.0
2013-08-05 14:40:00,95.45,95.49,95.39,95.49,24100.0,77.7935,77.8261,77.7446,77.8261,24100.0
2013-08-05 14:50:00,95.49,95.53,95.42,95.53,22700.0,77.8261,77.8587,77.7691,77.8587,22700.0
2013-08-05 15:00:00,95.52,95.55,95.44,95.46,41400.0,77.8506,77.875,77.7854,77.8017,41400.0
2013-08-05 15:10:00,95.45,95.49,95.41,95.48,36000.0,77.7935,77.8261,77.7609,77.818,36000.0
2013-08-05 15:20:00,95.48,95.59,95.46,95.57,44600.0,77.818,77.9076,77.8017,77.8913,44600.0
2013-08-05 15:30:00,95.56,95.59,95.46,95.49,39700.0,77.8832,77.9076,77.8017,77.8261,39700.0
2013-08-05 15:40:00,95.49,95.59,95.49,95.5,70400.0,77.8261,77.9076,77.8261,77.8343,70400.0
2013-08-05 15:50:00,95.51,95.52,95.36,95.41,120400.0,77.8424,77.8506,77.7202,77.7609,120400.0
2013-08-06 09:30:00,95.3,95.54,95.1,95.28,58600.0,77.6713,77.8669,77.5083,77.655,58600.0
2013-08-06 09:40:00,95.2,95.4,95.0,95.35,33600.0,77.5898,77.7528,77.4268,77.712,33600.0
2013-08-06 09:50:00,95.29,95.38,95.01,95.36,39400.0,77.6631,77.7365,77.4349,77.7202,39400.0
2013-08-06 10:00:00,95.34,95.45,95.34,95.39,31300.0,77.7039,77.7935,77.7039,77.7446,31300.0
2013-08-06 10:10:00,95.39,95.85,95.35,95.61,77600.0,77.7446,78.1195,77.712,77.9239,77600.0
2013-08-06 10:20:00,95.59,95.62,95.34,95.39,37100.0,77.9076,77.9321,77.7039,77.7446,37100.0
2013-08-06 10:30:00,95.37,95.41,95.3,95.37,71500.0,77.7283,77.7609,77.6713,77.7283,71500.0
2013-08-06 10:40:00,95.35,95.47,95.31,95.32,23600.0,77.712,77.8098,77.6794,77.6876,23600.0
2013-08-06 10:50:00,95.33,95.34,95.28,95.31,42800.0,77.6957,77.7039,77.655,77.6794,42800.0
2013-08-06 11:00:00,95.29,95.36,95.23,95.3,30900.0,77.6631,77.7202,77.6142,77.6713,30900.0
2013-08-06 11:10:00,95.3,95.38,95.26,95.26,25400.0,77.6713,77.7365,77.6387,77.6387,25400.0
2013-08-06 11:20:00,95.26,95.34,95.22,95.33,30600.0,77.6387,77.7039,77.6061,77.6957,30600.0
2013-08-06 11:30:00,95.33,95.33,95.17,95.25,26300.0,77.6957,77.6957,77.5653,77.6305,26300.0
2013-08-06 11:40:00,95.25,95.3,95.23,95.27,24000.0,77.6305,77.6713,77.6142,77.6468,24000.0
2013-08-06 11:50:00,95.26,95.38,95.26,95.28,31800.0,77.6387,77.7365,77.6387,77.655,31800.0
2013-08-06 12:00:00,95.28,95.3,94.93,94.94,56200.0,77.655,77.6713,77.3697,77.3779,56200.0
2013-08-06 12:10:00,94.92,94.95,94.82,94.86,18000.0,77.3616,77.386,77.2801,77.3127,18000.0
2013-08-06 12:20:00,94.86,94.89,94.85,94.89,25800.0,77.3127,77.3371,77.3045,77.3371,25800.0
2013-08-06 12:30:00,94.86,94.97,94.86,94.93,34000.0,77.3127,77.4023,77.3127,77.3697,34000.0
2013-08-06 12:40:00,94.94,95.01,94.92,95.01,15900.0,77.3779,77.4349,77.3616,77.4349,15900.0
2013-08-06 12:50:00,95.01,95.03,94.95,94.97,21700.0,77.4349,77.4512,77.386,77.4023,21700.0
2013-08-06 13:00:00,94.96,95.04,94.96,95.03,20900.0,77.3942,77.4594,77.3942,77.4512,20900.0
2013-08-06 13:10:00,95.03,95.07,94.99,95.03,28100.0,77.4512,77.4838,77.4186,77.4512,28100.0
2013-08-06 13:20:00,95.01,95.07,94.98,95.03,26100.0,77.4349,77.4838,77.4105,77.4512,26100.0
2013-08-06 13:30:00,95.05,95.05,94.92,95.03,24600.0,77.4675,77.4675,77.3616,77.4512,24600.0
2013-08-06 13:40:00,95.03,95.13,95.0,95.0,13000.0,77.4512,77.5327,77.4268,77.4268,13000.0
2013-08-06 13:50:00,95.0,95.08,94.97,95.07,22300.0,77.4268,77.492,77.4023,77.4838,22300.0
2013-08-06 14:00:00,95.07,95.19,95.07,95.13,18800.0,77.4838,77.5816,77.4838,77.5327,18800.0
2013-08-06 14:10:00,95.13,95.13,95.04,95.05,19900.0,77.5327,77.5327,77.4594,77.4675,19900.0
2013-08-06 14:20:00,95.04,95.17,95.01,95.15,25400.0,77.4594,77.5653,77.4349,77.549,25400.0
2013-08-06 14:30:00,95.15,95.16,95.02,95.02,26100.0,77.549,77.5572,77.4431,77.4431,26100.0
2013-08-06 14:40:00,95.02,95.03,94.82,94.83,30000.0,77.4431,77.4512,77.2801,77.2882,30000.0
2013-08-06 14:50:00,94.83,94.86,94.8,94.84,40500.0,77.2882,77.3127,77.2638,77.2964,40500.0
2013-08-06 15:00:00,94.85,95.01,94.84,94.95,58100.0,77.3045,77.4349,77.2964,77.386,58100.0
2013-08-06 15:10:00,94.94,95.0,94.94,94.99,39800.0,77.3779,77.4268,77.3779,77.4186,39800.0
2013-08-06 15:20:00,94.99,95.05,94.94,94.94,41600.0,77.4186,77.4675,77.3779,77.3779,41600.0
2013-08-06 15:30:00,94.94,94.94,94.79,94.86,55300.0,77.3779,77.3779,77.2556,77.3127,55300.0
2013-08-06 15:40:00,94.86,95.0,94.85,94.86,59500.0,77.3127,77.4268,77.3045,77.3127,59500.0
2013-08-06 15:50:00,94.85,94.9,94.82,94.9,94400.0,77.3045,77.3453,77.2801,77.3453,94400.0
2013-08-07 09:30:00,94.36,95.14,94.36,95.03,40000.0,76.9051,77.5409,76.9051,77.4512,40000.0
2013-08-07 09:40:00,95.0,95.5,95.0,95.5,35600.0,77.4268,77.8343,77.4268,77.8343,35600.0
2013-08-07 09:50:00,95.51,95.52,95.02,95.15,45100.0,77.8424,77.8506,77.4431,77.549,45100.0
2013-08-07 10:00:00,95.15,95.24,95.02,95.05,24200.0,77.549,77.6224,77.4431,77.4675,24200.0
2013-08-07 10:10:00,95.05,95.34,95.04,95.29,41300.0,77.4675,77.7039,77.4594,77.6631,41300.0
2013-08-07 10:20:00,95.3,95.42,95.26,95.26,28900.0,77.6713,77.7691,77.6387,77.6387,28900.0
2013-08-07 10:30:00,95.26,95.37,95.14,95.27,28000.0,77.6387,77.7283,77.5409,77.6468,28000.0
2013-08-07 10:40:00,95.23,95.3,95.08,95.2,28000.0,77.6142,77.6713,77.492,77.5898,28000.0
2013-08-07 10:50:00,95.21,95.32,95.1,95.15,25300.0,77.5979,77.6876,77.5083,77.549,25300.0
2013-08-07 11:00:00,95.14,95.31,95.13,95.26,28700.0,77.5409,77.6794,77.5327,77.6387,28700.0
2013-08-07 11:10:00,95.26,95.3,95.1,95.11,28600.0,77.6387,77.6713,77.5083,77.5164,28600.0
2013-08-07 11:20:00,95.1,95.25,95.1,95.19,39400.0,77.5083,77.6305,77.5083,77.5816,39400.0
2013-08-07 11:30:00,95.19,95.21,95.07,95.08,14100.0,77.5816,77.5979,77.4838,77.492,14100.0
2013-08-07 11:40:00,95.08,95.19,95.05,95.09,16600.0,77.492,77.5816,77.4675,77.5001,16600.0
2013-08-07 11:50:00,95.1,95.23,95.07,95.14,19200.0,77.5083,77.6142,77.4838,77.5409,19200.0
2013-08-07 12:00:00,95.15,95.29,95.14,95.27,28900.0,77.549,77.6631,77.5409,77.6468,28900.0
2013-08-07 12:10:00,95.26,95.42,95.26,95.34,44300.0,77.6387,77.7691,77.6387,77.7039,44300.0
2013-08-07 12:20:00,95.37,95.48,95.36,95.4,32100.0,77.7283,77.818,77.7202,77.7528,32100.0
2013-08-07 12:30:00,95.39,95.45,95.33,95.38,39000.0,77.7446,77.7935,77.6957,77.7365,39000.0
2013-08-07 12:40:00,95.37,95.45,95.36,95.42,42400.0,77.7283,77.7935,77.7202,77.7691,42400.0
2013-08-07 12:50:00,95.41,95.42,95.34,95.41,15500.0,77.7609,77.7691,77.7039,77.7609,15500.0
2013-08-07 13:00:00,95.4,95.5,95.38,95.42,27400.0,77.7528,77.8343,77.7365,77.7691,27400.0
2013-08-07 13:10:00,95.43,95.53,95.42,95.46,17000.0,77.7772,77.8587,77.7691,77.8017,17000.0
2013-08-07 13:20:00,95.46,95.54,95.4,95.52,14000.0,77.8017,77.8669,77.7528,77.8506,14000.0
2013-08-07 13:30:00,95.55,95.61,95.51,95.6,22300.0,77.875,77.9239,77.8424,77.9158,22300.0
2013-08-07 13:40:00,95.61,95.62,95.53,95.53,15800.0,77.9239,77.9321,77.8587,77.8587,15800.0
2013-08-07 13:50:00,95.55,95.74,95.55,95.74,28100.0,77.875,78.0299,77.875,78.0299,28100.0
2013-08-07 14:00:00,95.73,95.75,95.55,95.55,20500.0,78.0217,78.038,77.875,77.875,20500.0
2013-08-07 14:10:00,95.56,95.69,95.54,95.69,23600.0,77.8832,77.9891,77.8669,77.9891,23600.0
2013-08-07 14:20:00,95.69,95.69,95.6,95.68,29300.0,77.9891,77.9891,77.9158,77.981,29300.0
2013-08-07 14:30:00,95.67,95.72,95.62,95.67,30900.0,77.9728,78.0136,77.9321,77.9728,30900.0
2013-08-07 14:40:00,95.67,95.69,95.63,95.67,26300.0,77.9728,77.9891,77.9402,77.9728,26300.0
2013-08-07 14:50:00,95.67,95.84,95.6,95.83,29600.0,77.9728,78.1114,77.9158,78.1032,29600.0
2013-08-07 15:00:00,95.83,95.85,95.74,95.76,34500.0,78.1032,78.1195,78.0299,78.0462,34500.0
2013-08-07 15:10:00,95.76,95.85,95.76,95.81,49700.0,78.0462,78.1195,78.0462,78.0869,49700.0
2013-08-07 15:20:00,95.82,95.88,95.76,95.83,48100.0,78.0951,78.144,78.0462,78.1032,48100.0
2013-08-07 15:30:00,95.81,95.84,95.73,95.84,49900.0,78.0869,78.1114,78.0217,78.1114,49900.0
2013-08-07 15:40:00,95.84,95.85,95.77,95.84,61000.0,78.1114,78.1195,78.0543,78.1114,61000.0
2013-08-07 15:50:00,95.84,95.85,95.77,95.83,85100.0,78.1114,78.1195,78.0543,78.1032,85100.0
2013-08-08 09:30:00,96.09,96.42,95.82,95.94,146900.0,78.3151,78.5841,78.0951,78.1929,146900.0
2013-08-08 09:40:00,95.96,96.08,95.7,95.8,44500.0,78.2092,78.307,77.9973,78.0788,44500.0
2013-08-08 09:50:00,95.8,96.22,95.66,96.16,34300.0,78.0788,78.4211,77.9647,78.3722,34300.0
2013-08-08 10:00:00,96.16,96.29,96.13,96.29,32100.0,78.3722,78.4781,78.3477,78.4781,32100.0
2013-08-08 10:10:00,96.29,96.3,96.0,96.15,28900.0,78.4781,78.4863,78.2418,78.364,28900.0
2013-08-08 10:20:00,96.15,96.42,96.1,96.31,43000.0,78.364,78.5841,78.3233,78.4944,43000.0
2013-08-08 10:30:00,96.28,96.29,96.0,96.07,33500.0,78.47,78.4781,78.2418,78.2988,33500.0
2013-08-08 10:40:00,96.08,96.08,95.76,95.81,21800.0,78.307,78.307,78.0462,78.0869,21800.0
2013-08-08 10:50:00,95.81,95.81,95.59,95.68,27300.0,78.0869,78.0869,77.9076,77.981,27300.0
2013-08-08 11:00:00,95.68,95.7,95.66,95.69,27700.0,77.981,77.9973,77.9647,77.9891,27700.0
2013-08-08 11:10:00,95.68,95.75,95.68,95.73,21200.0,77.981,78.038,77.981,78.0217,21200.0
2013-08-08 11:20:00,95.73,95.73,95.55,95.68,24900.0,78.0217,78.0217,77.875,77.981,24900.0
2013-08-08 11:30:00,95.69,95.74,95.58,95.64,23500.0,77.9891,78.0299,77.8995,77.9484,23500.0
2013-08-08 11:40:00,95.65,95.75,95.6,95.75,17700.0,77.9565,78.038,77.9158,78.038,17700.0
2013-08-08 11:50:00,95.74,95.75,95.71,95.74,32800.0,78.0299,78.038,78.0054,78.0299,32800.0
2013-08-08 12:00:00,95.74,95.75,95.71,95.73,27200.0,78.0299,78.038,78.0054,78.0217,27200.0
2013-08-08 12:10:00,95.73,95.77,95.73,95.75,80200.0,78.0217,78.0543,78.0217,78.038,80200.0
2013-08-08 12:20:00,95.76,95.78,95.74,95.76,33100.0,78.0462,78.0625,78.0299,78.0462,33100.0
2013-08-08 12:30:00,95.78,95.79,95.73,95.76,62600.0,78.0625,78.0706,78.0217,78.0462,62600.0
2013-08-08 12:40:00,95.75,95.85,95.73,95.81,75100.0,78.038,78.1195,78.0217,78.0869,75100.0
2013-08-08 12:50:00,95.82,95.84,95.77,95.83,42100.0,78.0951,78.1114,78.0543,78.1032,42100.0
2013-08-08 13:00:00,95.84,95.86,95.8,95.81,31500.0,78.1114,78.1277,78.0788,78.0869,31500.0
2013-08-08 13:10:00,95.8,95.85,95.77,95.84,12400.0,78.0788,78.1195,78.0543,78.1114,12400.0
2013-08-08 13:20:00,95.84,95.88,95.82,95.83,20000.0,78.1114,78.144,78.0951,78.1032,20000.0
2013-08-08 13:30:00,95.84,95.85,95.78,95.78,29500.0,78.1114,78.1195,78.0625,78.0625,29500.0
2013-08-08 13:40:00,95.77,95.77,95.67,95.69,31100.0,78.0543,78.0543,77.9728,77.9891,31100.0
2013-08-08 13:50:00,95.69,95.78,95.67,95.72,32900.0,77.9891,78.0625,77.9728,78.0136,32900.0
2013-08-08 14:00:00,95.71,95.79,95.7,95.76,34000.0,78.0054,78.0706,77.9973,78.0462,34000.0
2013-08-08 14:10:00,95.74,95.81,95.74,95.77,42900.0,78.0299,78.0869,78.0299,78.0543,42900.0
2013-08-08 14:20:00,95.77,95.83,95.74,95.79,17800.0,78.0543,78.1032,78.0299,78.0706,17800.0
2013-08-08 14:30:00,95.79,95.81,95.71,95.77,14000.0,78.0706,78.0869,78.0054,78.0543,14000.0
2013-08-08 14:40:00,95.77,95.79,95.75,95.77,17400.0,78.0543,78.0706,78.038,78.0543,17400.0
2013-08-08 14:50:00,95.77,95.79,95.64,95.65,24500.0,78.0543,78.0706,77.9484,77.9565,24500.0
2013-08-08 15:00:00,95.66,95.81,95.65,95.76,22900.0,77.9647,78.0869,77.9565,78.0462,22900.0
2013-08-08 15:10:00,95.77,95.78,95.72,95.72,16600.0,78.0543,78.0625,78.0136,78.0136,16600.0
2013-08-08 15:20:00,95.72,95.77,95.64,95.74,33500.0,78.0136,78.0543,77.9484,78.0299,33500.0
2013-08-08 15:30:00,95.73,95.78,95.69,95.76,46200.0,78.0217,78.0625,77.9891,78.0462,46200.0
2013-08-08 15:40:00,95.75,95.76,95.7,95.75,43700.0,78.038,78.0462,77.9973,78.038,43700.0
2013-08-08 15:50:00,95.74,95.74,95.59,95.59,69000.0,78.0299,78.0299,77.9076,77.9076,69000.0
2013-08-09 09:30:00,95.6,95.9,95.57,95.74,41700.0,77.9158,78.1603,77.8913,78.0299,41700.0
2013-08-09 09:40:00,95.78,95.78,95.51,95.51,31300.0,78.0625,78.0625,77.8424,77.8424,31300.0
2013-08-09 09:50:00,95.54,95.6,95.37,95.56,20700.0,77.8669,77.9158,77.7283,77.8832,20700.0
2013-08-09 10:00:00,95.58,95.6,95.23,95.29,28700.0,77.8995,77.9158,77.6142,77.6631,28700.0
2013-08-09 10:10:00,95.32,95.34,95.16,95.19,16700.0,77.6876,77.7039,77.5572,77.5816,16700.0
2013-08-09 10:20:00,95.19,95.31,95.04,95.31,32200.0,77.5816,77.6794,77.4594,77.6794,32200.0
2013-08-09 10:30:00,95.31,95.34,95.28,95.33,18200.0,77.6794,77.7039,77.655,77.6957,18200.0
2013-08-09 10:40:00,95.33,95.48,95.28,95.38,31300.0,77.6957,77.818,77.655,77.7365,31300.0
2013-08-09 10:50:00,95.38,95.44,95.32,95.4,21300.0,77.7365,77.7854,77.6876,77.7528,21300.0
2013-08-09 11:00:00,95.4,95.45,95.3,95.45,35300.0,77.7528,77.7935,77.6713,77.7935,35300.0
2013-08-09 11:10:00,95.46,95.49,95.35,95.35,39900.0,77.8017,77.8261,77.712,77.712,39900.0
2013-08-09 11:20:00,95.35,95.36,95.15,95.29,43000.0,77.712,77.7202,77.549,77.6631,43000.0
2013-08-09 11:30:00,95.28,95.34,95.12,95.23,55000.0,77.655,77.7039,77.5246,77.6142,55000.0
2013-08-09 11:40:00,95.24,95.44,95.22,95.44,13300.0,77.6224,77.7854,77.6061,77.7854,13300.0
2013-08-09 11:50:00,95.47,95.48,95.37,95.45,38600.0,77.8098,77.818,77.7283,77.7935,38600.0
2013-08-09 12:00:00,95.46,95.46,95.29,95.29,23500.0,77.8017,77.8017,77.6631,77.6631,23500.0
2013-08-09 12:10:00,95.31,95.47,95.24,95.42,65200.0,77.6794,77.8098,77.6224,77.7691,65200.0
2013-08-09 12:20:00,95.42,95.49,95.35,95.46,10700.0,77.7691,77.8261,77.712,77.8017,10700.0
2013-08-09 12:30:00,95.45,95.47,95.37,95.4,25800.0,77.7935,77.8098,77.7283,77.7528,25800.0
2013-08-09 12:40:00,95.4,95.4,95.37,95.4,10100.0,77.7528,77.7528,77.7283,77.7528,10100.0
2013-08-09 12:50:00,95.4,95.4,95.36,95.39,16100.0,77.7528,77.7528,77.7202,77.7446,16100.0
2013-08-09 13:00:00,95.39,95.4,95.36,95.4,14400.0,77.7446,77.7528,77.7202,77.7528,14400.0
2013-08-09 13:10:00,95.4,95.42,95.39,95.39,40800.0,77.7528,77.7691,77.7446,77.7446,40800.0
2013-08-09 13:20:00,95.43,95.45,95.36,95.4,41400.0,77.7772,77.7935,77.7202,77.7528,41400.0
2013-08-09 13:30:00,95.4,95.46,95.4,95.43,21100.0,77.7528,77.8017,77.7528,77.7772,21100.0
2013-08-09 13:40:00,95.43,95.43,95.41,95.42,14700.0,77.7772,77.7772,77.7609,77.7691,14700.0
2013-08-09 13:50:00,95.42,95.44,95.38,95.4,22600.0,77.7691,77.7854,77.7365,77.7528,22600.0
2013-08-09 14:00:00,95.4,95.4,95.27,95.3,26500.0,77.7528,77.7528,77.6468,77.6713,26500.0
2013-08-09 14:10:00,95.31,95.41,95.31,95.31,20300.0,77.6794,77.7609,77.6794,77.6794,20300.0
2013-08-09 14:20:00,95.3,95.42,95.27,95.38,30000.0,77.6713,77.7691,77.6468,77.7365,30000.0
2013-08-09 14:30:00,95.42,95.56,95.42,95.47,119900.0,77.7691,77.8832,77.7691,77.8098,119900.0
2013-08-09 14:40:00,95.43,95.56,95.43,95.56,24100.0,77.7772,77.8832,77.7772,77.8832,24100.0
2013-08-09 14:50:00,95.56,95.66,95.53,95.57,38300.0,77.8832,77.9647,77.8587,77.8913,38300.0
2013-08-09 15:00:00,95.55,95.68,95.52,95.67,31900.0,77.875,77.981,77.8506,77.9728,31900.0
2013-08-09 15:10:00,95.66,95.67,95.59,95.63,37100.0,77.9647,77.9728,77.9076,77.9402,37100.0
2013-08-09 15:20:00,95.62,95.67,95.56,95.56,63800.0,77.9321,77.9728,77.8832,77.8832,63800.0
2013-08-09 15:30:00,95.57,95.59,95.47,95.59,46200.0,77.8913,77.9076,77.8098,77.9076,46200.0
2013-08-09 15:40:00,95.59,95.68,95.55,95.58,86800.0,77.9076,77.981,77.875,77.8995,86800.0
2013-08-09 15:50:00,95.59,95.6,95.42,95.47,111600.0,77.9076,77.9158,77.7691,77.8098,111600.0
2013-08-12 09:30:00,95.41,95.67,95.14,95.38,64400.0,77.7609,77.9728,77.5409,77.7365,64400.0
2013-08-12 09:40:00,95.4,95.46,95.13,95.25,38800.0,77.7528,77.8017,77.5327,77.6305,38800.0
2013-08-12 09:50:00,95.28,95.36,95.1,95.13,26300.0,77.655,77.7202,77.5083,77.5327,26300.0
2013-08-12 10:00:00,95.14,95.29,95.1,95.29,47300.0,77.5409,77.6631,77.5083,77.6631,47300.0
2013-08-12 10:10:00,95.28,95.36,95.22,95.26,32300.0,77.655,77.7202,77.6061,77.6387,32300.0
2013-08-12 10:20:00,95.26,95.36,95.14,95.31,26300.0,77.6387,77.7202,77.5409,77.6794,26300.0
2013-08-12 10:30:00,95.32,95.54,95.31,95.48,32300.0,77.6876,77.8669,77.6794,77.818,32300.0
2013-08-12 10:40:00,95.49,95.57,95.37,95.47,23400.0,77.8261,77.8913,77.7283,77.8098,23400.0
2013-08-12 10:50:00,95.46,95.57,95.44,95.5,33400.0,77.8017,77.8913,77.7854,77.8343,33400.0
2013-08-12 11:00:00,95.5,95.51,95.34,95.36,11500.0,77.8343,77.8424,77.7039,77.7202,11500.0
2013-08-12 11:10:00,95.35,95.41,95.34,95.4,10400.0,77.712,77.7609,77.7039,77.7528,10400.0
2013-08-12 11:20:00,95.42,95.43,95.3,95.41,24000.0,77.7691,77.7772,77.6713,77.7609,24000.0
2013-08-12 11:30:00,95.43,95.46,95.38,95.45,21400.0,77.7772,77.8017,77.7365,77.7935,21400.0
2013-08-12 11:40:00,95.47,95.54,95.41,95.41,18200.0,77.8098,77.8669,77.7609,77.7609,18200.0
2013-08-12 11:50:00,95.4,95.4,95.29,95.38,26100.0,77.7528,77.7528,77.6631,77.7365,26100.0
2013-08-12 12:00:00,95.39,95.41,95.26,95.26,11500.0,77.7446,77.7609,77.6387,77.6387,11500.0
2013-08-12 12:10:00,95.23,95.23,95.11,95.14,23100.0,77.6142,77.6142,77.5164,77.5409,23100.0
2013-08-12 12:20:00,95.15,95.17,95.01,95.01,9700.0,77.549,77.5653,77.4349,77.4349,9700.0
2013-08-12 12:30:00,95.0,95.14,94.95,95.12,12500.0,77.4268,77.5409,77.386,77.5246,12500.0
2013-08-12 12:40:00,95.11,95.18,95.1,95.14,29800.0,77.5164,77.5735,77.5083,77.5409,29800.0
2013-08-12 12:50:00,95.16,95.17,95.09,95.15,15900.0,77.5572,77.5653,77.5001,77.549,15900.0
2013-08-12 13:00:00,95.16,95.17,95.02,95.02,17200.0,77.5572,77.5653,77.4431,77.4431,17200.0
2013-08-12 13:10:00,95.02,95.13,94.97,95.13,11500.0,77.4431,77.5327,77.4023,77.5327,11500.0
2013-08-12 13:20:00,95.13,95.14,95.05,95.11,15900.0,77.5327,77.5409,77.4675,77.5164,15900.0
2013-08-12 13:30:00,95.11,95.16,95.07,95.11,18200.0,77.5164,77.5572,77.4838,77.5164,18200.0
2013-08-12 13:40:00,95.11,95.16,95.05,95.05,10200.0,77.5164,77.5572,77.4675,77.4675,10200.0
2013-08-12 13:50:00,95.02,95.07,94.99,95.03,13000.0,77.4431,77.4838,77.4186,77.4512,13000.0
2013-08-12 14:00:00,95.03,95.11,95.0,95.1,16000.0,77.4512,77.5164,77.4268,77.5083,16000.0
2013-08-12 14:10:00,95.11,95.13,94.91,94.92,38900.0,77.5164,77.5327,77.3534,77.3616,38900.0
2013-08-12 14:20:00,94.92,94.95,94.89,94.9,21800.0,77.3616,77.386,77.3371,77.3453,21800.0
2013-08-12 14:30:00,94.9,94.99,94.9,94.96,33100.0,77.3453,77.4186,77.3453,77.3942,33100.0
2013-08-12 14:40:00,94.96,95.03,94.94,95.01,18100.0,77.3942,77.4512,77.3779,77.4349,18100.0
2013-08-12 14:50:00,95.01,95.05,94.96,95.01,19800.0,77.4349,77.4675,77.3942,77.4349,19800.0
2013-08-12 15:00:00,95.02,95.02,94.93,94.96,18200.0,77.4431,77.4431,77.3697,77.3942,18200.0
2013-08-12 15:10:00,94.96,95.02,94.96,95.0,37500.0,77.3942,77.4431,77.3942,77.4268,37500.0
2013-08-12 15:20:00,95.0,95.03,94.99,95.0,41300.0,77.4268,77.4512,77.4186,77.4268,41300.0
2013-08-12 15:30:00,95.0,95.01,94.94,94.99,45700.0,77.4268,77.4349,77.3779,77.4186,45700.0
2013-08-12 15:40:00,95.0,95.01,94.94,94.98,90400.0,77.4268,77.4349,77.3779,77.4105,90400.0
2013-08-12 15:50:00,94.97,94.99,94.9,94.94,78600.0,77.4023,77.4186,77.3453,77.3779,78600.0
2013-08-13 09:30:00,95.34,95.58,95.05,95.33,100400.0,77.7039,77.8995,77.4675,77.6957,100400.0
2013-08-13 09:40:00,95.32,95.32,95.1,95.19,28400.0,77.6876,77.6876,77.5083,77.5816,28400.0
2013-08-13 09:50:00,95.2,95.21,94.99,95.09,24100.0,77.5898,77.5979,77.4186,77.5001,24100.0
2013-08-13 10:00:00,95.09,95.1,94.76,94.87,42800.0,77.5001,77.5083,77.2312,77.3208,42800.0
2013-08-13 10:10:00,94.89,94.93,94.61,94.68,28400.0,77.3371,77.3697,77.1089,77.166,28400.0
2013-08-13 10:20:00,94.67,94.74,94.56,94.71,31100.0,77.1578,77.2149,77.0682,77.1904,31100.0
2013-08-13 10:30:00,94.69,94.7,94.43,94.56,45500.0,77.1741,77.1823,76.9622,77.0682,45500.0
2013-08-13 10:40:00,94.56,94.65,94.47,94.62,41100.0,77.0682,77.1415,76.9948,77.1171,41100.0
2013-08-13 10:50:00,94.63,94.66,94.45,94.59,52200.0,77.1252,77.1497,76.9785,77.0926,52200.0
2013-08-13 11:00:00,94.56,94.76,94.52,94.74,84600.0,77.0682,77.2312,77.0356,77.2149,84600.0
2013-08-13 11:10:00,94.75,94.98,94.75,94.97,32500.0,77.223,77.4105,77.223,77.4023,32500.0
2013-08-13 11:20:00,94.98,95.02,94.9,95.01,43100.0,77.4105,77.4431,77.3453,77.4349,43100.0
2013-08-13 11:30:00,95.0,95.02,94.93,94.97,37400.0,77.4268,77.4431,77.3697,77.4023,37400.0
2013-08-13 11:40:00,94.98,95.01,94.94,94.95,33700.0,77.4105,77.4349,77.3779,77.386,33700.0
2013-08-13 11:50:00,94.94,95.01,94.94,94.98,25600.0,77.3779,77.4349,77.3779,77.4105,25600.0
2013-08-13 12:00:00,94.98,95.0,94.73,94.99,26600.0,77.4105,77.4268,77.2067,77.4186,26600.0
2013-08-13 12:10:00,94.99,95.07,94.94,95.06,28800.0,77.4186,77.4838,77.3779,77.4757,28800.0
2013-08-13 12:20:00,95.06,95.1,95.03,95.05,24500.0,77.4757,77.5083,77.4512,77.4675,24500.0
2013-08-13 12:30:00,95.07,95.08,94.99,95.05,52400.0,77.4838,77.492,77.4186,77.4675,52400.0
2013-08-13 12:40:00,95.02,95.18,94.99,95.0,104400.0,77.4431,77.5735,77.4186,77.4268,104400.0
2013-08-13 12:50:00,95.0,95.13,94.98,94.99,86600.0,77.4268,77.5327,77.4105,77.4186,86600.0
2013-08-13 13:00:00,94.99,95.12,94.98,95.11,23800.0,77.4186,77.5246,77.4105,77.5164,23800.0
2013-08-13 13:10:00,95.11,95.33,95.1,95.21,20200.0,77.5164,77.6957,77.5083,77.5979,20200.0
2013-08-13 13:20:00,95.2,95.27,95.11,95.14,30300.0,77.5898,77.6468,77.5164,77.5409,30300.0
2013-08-13 13:30:00,95.14,95.22,95.11,95.21,17400.0,77.5409,77.6061,77.5164,77.5979,17400.0
2013-08-13 13:40:00,95.24,95.26,95.19,95.2,21000.0,77.6224,77.6387,77.5816,77.5898,21000.0
2013-08-13 13:50:00,95.21,95.26,95.19,95.24,22300.0,77.5979,77.6387,77.5816,77.6224,22300.0
2013-08-13 14:00:00,95.23,95.37,95.22,95.37,18900.0,77.6142,77.7283,77.6061,77.7283,18900.0
2013-08-13 14:10:00,95.35,95.44,95.35,95.38,25000.0,77.712,77.7854,77.712,77.7365,25000.0
2013-08-13 14:20:00,95.37,95.39,95.29,95.35,22400.0,77.7283,77.7446,77.6631,77.712,22400.0
2013-08-13 14:30:00,95.35,95.35,95.21,95.26,21800.0,77.712,77.712,77.5979,77.6387,21800.0
2013-08-13 14:40:00,95.25,95.37,95.22,95.24,22700.0,77.6305,77.7283,77.6061,77.6224,22700.0
2013-08-13 14:50:00,95.24,95.3,95.14,95.27,25500.0,77.6224,77.6713,77.5409,77.6468,25500.0
2013-08-13 15:00:00,95.29,95.31,95.26,95.29,38900.0,77.6631,77.6794,77.6387,77.6631,38900.0
2013-08-13 15:10:00,95.3,95.32,95.26,95.3,28400.0,77.6713,77.6876,77.6387,77.6713,28400.0
2013-08-13 15:20:00,95.3,95.34,95.27,95.33,35300.0,77.6713,77.7039,77.6468,77.6957,35300.0
2013-08-13 15:30:00,95.32,95.33,95.25,95.31,48600.0,77.6876,77.6957,77.6305,77.6794,48600.0
2013-08-13 15:40:00,95.3,95.33,95.28,95.29,62700.0,77.6713,77.6957,77.655,77.6631,62700.0
2013-08-13 15:50:00,95.29,95.34,95.23,95.25,106700.0,77.6631,77.7039,77.6142,77.6305,106700.0
2013-08-14 09:30:00,95.21,95.36,95.07,95.23,37600.0,77.5979,77.7202,77.4838,77.6142,37600.0
2013-08-14 09:40:00,95.27,95.42,95.08,95.38,34600.0,77.6468,77.7691,77.492,77.7365,34600.0
2013-08-14 09:50:00,95.38,95.38,95.14,95.16,43300.0,77.7365,77.7365,77.5409,77.5572,43300.0
2013-08-14 10:00:00,95.18,95.26,94.99,95.07,21000.0,77.5735,77.6387,77.4186,77.4838,21000.0
2013-08-14 10:10:00,95.07,95.09,94.94,95.08,36200.0,77.4838,77.5001,77.3779,77.492,36200.0
2013-08-14 10:20:00,95.1,95.28,95.08,95.23,18300.0,77.5083,77.655,77.492,77.6142,18300.0
2013-08-14 10:30:00,95.21,95.33,95.13,95.17,28500.0,77.5979,77.6957,77.5327,77.5653,28500.0
2013-08-14 10:40:00,95.17,95.23,95.09,95.19,42900.0,77.5653,77.6142,77.5001,77.5816,42900.0
2013-08-14 10:50:00,95.19,95.19,95.02,95.12,38600.0,77.5816,77.5816,77.4431,77.5246,38600.0
2013-08-14 11:00:00,95.14,95.14,94.99,95.05,66900.0,77.5409,77.5409,77.4186,77.4675,66900.0
2013-08-14 11:10:00,95.06,95.21,94.98,95.2,22800.0,77.4757,77.5979,77.4105,77.5898,22800.0
2013-08-14 11:20:00,95.21,95.21,95.0,95.13,89700.0,77.5979,77.5979,77.4268,77.5327,89700.0
2013-08-14 11:30:00,95.12,95.2,95.08,95.18,22700.0,77.5246,77.5898,77.492,77.5735,22700.0
2013-08-14 11:40:00,95.18,95.24,95.15,95.2,111600.0,77.5735,77.6224,77.549,77.5898,111600.0
2013-08-14 11:50:00,95.21,95.22,95.12,95.19,16300.0,77.5979,77.6061,77.5246,77.5816,16300.0
2013-08-14 12:00:00,95.2,95.23,95.06,95.06,24100.0,77.5898,77.6142,77.4757,77.4757,24100.0
2013-08-14 12:10:00,95.06,95.18,95.06,95.12,17300.0,77.4757,77.5735,77.4757,77.5246,17300.0
2013-08-14 12:20:00,95.13,95.13,94.98,95.12,27400.0,77.5327,77.5327,77.4105,77.5246,27400.0
2013-08-14 12:30:00,95.12,95.24,95.1,95.16,27300.0,77.5246,77.6224,77.5083,77.5572,27300.0
2013-08-14 12:40:00,95.17,95.19,95.08,95.17,16800.0,77.5653,77.5816,77.492,77.5653,16800.0
2013-08-14 12:50:00,95.17,95.18,95.07,95.07,21300.0,77.5653,77.5735,77.4838,77.4838,21300.0
2013-08-14 13:00:00,95.06,95.16,95.0,95.15,21700.0,77.4757,77.5572,77.4268,77.549,21700.0
2013-08-14 13:10:00,95.15,95.15,95.04,95.1,17300.0,77.549,77.549,77.4594,77.5083,17300.0
2013-08-14 13:20:00,95.1,95.1,95.0,95.01,20900.0,77.5083,77.5083,77.4268,77.4349,20900.0
2013-08-14 13:30:00,95.01,95.01,94.75,94.81,34000.0,77.4349,77.4349,77.223,77.2719,34000.0
2013-08-14 13:40:00,94.8,94.87,94.69,94.8,30000.0,77.2638,77.3208,77.1741,77.2638,30000.0
2013-08-14 13:50:00,94.8,94.9,94.73,94.8,22800.0,77.2638,77.3453,77.2067,77.2638,22800.0
2013-08-14 14:00:00,94.8,94.87,94.78,94.86,23600.0,77.2638,77.3208,77.2475,77.3127,23600.0
2013-08-14 14:10:00,94.86,94.88,94.74,94.78,20500.0,77.3127,77.329,77.2149,77.2475,20500.0
2013-08-14 14:20:00,94.78,94.9,94.7,94.86,33000.0,77.2475,77.3453,77.1823,77.3127,33000.0
2013-08-14 14:30:00,94.85,94.91,94.72,94.84,24000.0,77.3045,77.3534,77.1986,77.2964,24000.0
2013-08-14 14:40:00,94.84,94.93,94.8,94.89,16500.0,77.2964,77.3697,77.2638,77.3371,16500.0
2013-08-14 14:50:00,94.87,94.91,94.8,94.85,16900.0,77.3208,77.3534,77.2638,77.3045,16900.0
2013-08-14 15:00:00,94.85,94.95,94.81,94.91,22900.0,77.3045,77.386,77.2719,77.3534,22900.0
2013-08-14 15:10:00,94.92,95.12,94.91,95.07,23700.0,77.3616,77.5246,77.3534,77.4838,23700.0
2013-08-14 15:20:00,95.06,95.1,95.01,95.04,17800.0,77.4757,77.5083,77.4349,77.4594,17800.0
2013-08-14 15:30:00,95.04,95.04,94.87,94.89,28100.0,77.4594,77.4594,77.3208,77.3371,28100.0
2013-08-14 15:40:00,94.89,94.96,94.86,94.92,49700.0,77.3371,77.3942,77.3127,77.3616,49700.0
2013-08-14 15:50:00,94.92,94.95,94.84,94.85,62300.0,77.3616,77.386,77.2964,77.3045,62300.0
2013-08-15 09:30:00,93.98,94.39,93.78,94.26,46200.0,76.5954,76.9296,76.4324,76.8236,46200.0
2013-08-15 09:40:00,94.27,94.84,94.25,94.73,98900.0,76.8318,77.2964,76.8155,77.2067,98900.0
2013-08-15 09:50:00,94.66,94.69,94.3,94.52,51300.0,77.1497,77.1741,76.8562,77.0356,51300.0
2013-08-15 10:00:00,94.53,94.59,94.18,94.34,48800.0,77.0437,77.0926,76.7584,76.8888,48800.0
2013-08-15 10:10:00,94.3,94.39,94.2,94.38,55400.0,76.8562,76.9296,76.7747,76.9214,55400.0
2013-08-15 10:20:00,94.39,94.4,94.08,94.14,64600.0,76.9296,76.9377,76.6769,76.7258,64600.0
2013-08-15 10:30:00,94.15,94.26,94.0,94.13,35500.0,76.734,76.8236,76.6117,76.7177,35500.0
2013-08-15 10:40:00,94.08,94.08,93.92,94.04,43600.0,76.6769,76.6769,76.5465,76.6443,43600.0
2013-08-15 10:50:00,94.01,94.05,93.9,94.03,35400.0,76.6199,76.6525,76.5302,76.6362,35400.0
2013-08-15 11:00:00,94.02,94.27,93.98,94.19,47500.0,76.628,76.8318,76.5954,76.7666,47500.0
2013-08-15 11:10:00,94.2,94.43,94.2,94.28,37500.0,76.7747,76.9622,76.7747,76.8399,37500.0
2013-08-15 11:20:00,94.3,94.37,94.22,94.34,31000.0,76.8562,76.9133,76.791,76.8888,31000.0
2013-08-15 11:30:00,94.35,94.48,94.29,94.42,33000.0,76.897,77.003,76.8481,76.9541,33000.0
2013-08-15 11:40:00,94.42,94.42,94.17,94.2,39600.0,76.9541,76.9541,76.7503,76.7747,39600.0
2013-08-15 11:50:00,94.23,94.27,93.96,93.96,49900.0,76.7992,76.8318,76.5791,76.5791,49900.0
2013-08-15 12:00:00,93.96,94.13,93.86,94.1,31400.0,76.5791,76.7177,76.4976,76.6932,31400.0
2013-08-15 12:10:00,94.1,94.1,93.98,94.09,19800.0,76.6932,76.6932,76.5954,76.6851,19800.0
2013-08-15 12:20:00,94.08,94.09,93.92,94.01,26900.0,76.6769,76.6851,76.5465,76.6199,26900.0
2013-08-15 12:30:00,94.02,94.13,93.87,93.89,28900.0,76.628,76.7177,76.5058,76.5221,28900.0
2013-08-15 12:40:00,93.9,93.99,93.87,93.89,20200.0,76.5302,76.6036,76.5058,76.5221,20200.0
2013-08-15 12:50:00,93.9,94.05,93.9,93.96,18000.0,76.5302,76.6525,76.5302,76.5791,18000.0
2013-08-15 13:00:00,93.96,94.06,93.91,93.92,27900.0,76.5791,76.6606,76.5384,76.5465,27900.0
2013-08-15 13:10:00,93.91,93.91,93.61,93.78,46400.0,76.5384,76.5384,76.2939,76.4324,46400.0
2013-08-15 13:20:00,93.77,93.92,93.77,93.85,15900.0,76.4243,76.5465,76.4243,76.4895,15900.0
2013-08-15 13:30:00,93.85,93.87,93.78,93.78,18600.0,76.4895,76.5058,76.4324,76.4324,18600.0
2013-08-15 13:40:00,93.79,93.91,93.78,93.83,25300.0,76.4406,76.5384,76.4324,76.4732,25300.0
2013-08-15 13:50:00,93.84,93.84,93.62,93.67,25600.0,76.4813,76.4813,76.302,76.3428,25600.0
2013-08-15 14:00:00,93.68,93.7,93.56,93.58,26000.0,76.3509,76.3672,76.2531,76.2694,26000.0
2013-08-15 14:10:00,93.59,93.6,93.45,93.51,30500.0,76.2776,76.2857,76.1635,76.2124,30500.0
2013-08-15 14:20:00,93.51,94.0,93.51,93.92,37300.0,76.2124,76.6117,76.2124,76.5465,37300.0
2013-08-15 14:30:00,93.94,94.04,93.94,93.95,18100.0,76.5628,76.6443,76.5628,76.571,18100.0
2013-08-15 14:40:00,93.95,94.02,93.87,93.97,26600.0,76.571,76.628,76.5058,76.5873,26600.0
2013-08-15 14:50:00,93.95,94.09,93.93,94.03,27100.0,76.571,76.6851,76.5547,76.6362,27100.0
2013-08-15 15:00:00,94.03,94.09,93.92,94.08,38800.0,76.6362,76.6851,76.5465,76.6769,38800.0
2013-08-15 15:10:00,94.08,94.09,93.92,93.92,32300.0,76.6769,76.6851,76.5465,76.5465,32300.0
2013-08-15 15:20:00,93.92,94.02,93.9,93.98,27000.0,76.5465,76.628,76.5302,76.5954,27000.0
2013-08-15 15:30:00,93.98,94.04,93.91,93.92,39100.0,76.5954,76.6443,76.5384,76.5465,39100.0
2013-08-15 15:40:00,93.91,94.02,93.87,93.95,54800.0,76.5384,76.628,76.5058,76.571,54800.0
2013-08-15 15:50:00,93.94,93.99,93.78,93.8,79300.0,76.5628,76.6036,76.4324,76.4487,79300.0
2013-08-16 09:30:00,93.57,94.64,93.45,94.53,133100.0,76.2613,77.1334,76.1635,77.0437,133100.0
2013-08-16 09:40:00,94.54,94.58,94.22,94.44,36400.0,77.0519,77.0845,76.791,76.9704,36400.0
2013-08-16 09:50:00,94.41,94.42,94.1,94.31,27500.0,76.9459,76.9541,76.6932,76.8644,27500.0
2013-08-16 10:00:00,94.29,94.59,94.27,94.39,23900.0,76.8481,77.0926,76.8318,76.9296,23900.0
2013-08-16 10:10:00,94.41,94.44,94.26,94.26,21000.0,76.9459,76.9704,76.8236,76.8236,21000.0
2013-08-16 10:20:00,94.26,94.36,94.12,94.31,36500.0,76.8236,76.9051,76.7095,76.8644,36500.0
2013-08-16 10:30:00,94.31,94.39,94.15,94.38,19900.0,76.8644,76.9296,76.734,76.9214,19900.0
2013-08-16 10:40:00,94.37,94.46,94.3,94.46,19400.0,76.9133,76.9867,76.8562,76.9867,19400.0
2013-08-16 10:50:00,94.46,94.46,94.31,94.34,23300.0,76.9867,76.9867,76.8644,76.8888,23300.0
2013-08-16 11:00:00,94.34,94.46,94.3,94.33,35000.0,76.8888,76.9867,76.8562,76.8807,35000.0
2013-08-16 11:10:00,94.35,94.43,94.24,94.34,22300.0,76.897,76.9622,76.8073,76.8888,22300.0
2013-08-16 11:20:00,94.34,94.34,94.06,94.15,19500.0,76.8888,76.8888,76.6606,76.734,19500.0
2013-08-16 11:30:00,94.13,94.42,94.13,94.39,18000.0,76.7177,76.9541,76.7177,76.9296,18000.0
2013-08-16 11:40:00,94.39,94.49,94.36,94.37,16400.0,76.9296,77.0111,76.9051,76.9133,16400.0
2013-08-16 11:50:00,94.37,94.4,94.3,94.38,20500.0,76.9133,76.9377,76.8562,76.9214,20500.0
2013-08-16 12:00:00,94.36,94.39,94.25,94.27,21400.0,76.9051,76.9296,76.8155,76.8318,21400.0
2013-08-16 12:10:00,94.26,94.34,94.25,94.32,27800.0,76.8236,76.8888,76.8155,76.8725,27800.0
2013-08-16 12:20:00,94.32,94.36,94.22,94.24,17100.0,76.8725,76.9051,76.791,76.8073,17100.0
2013-08-16 12:30:00,94.26,94.33,94.19,94.3,13100.0,76.8236,76.8807,76.7666,76.8562,13100.0
2013-08-16 12:40:00,94.3,94.32,94.19,94.24,12800.0,76.8562,76.8725,76.7666,76.8073,12800.0
2013-08-16 12:50:00,94.24,94.34,94.23,94.28,19400.0,76.8073,76.8888,76.7992,76.8399,19400.0
2013-08-16 13:00:00,94.28,94.28,94.2,94.21,16600.0,76.8399,76.8399,76.7747,76.7829,16600.0
2013-08-16 13:10:00,94.21,94.21,94.11,94.12,24000.0,76.7829,76.7829,76.7014,76.7095,24000.0
2013-08-16 13:20:00,94.12,94.16,94.04,94.08,18900.0,76.7095,76.7421,76.6443,76.6769,18900.0
2013-08-16 13:30:00,94.07,94.11,94.02,94.02,13200.0,76.6688,76.7014,76.628,76.628,13200.0
2013-08-16 13:40:00,94.02,94.1,93.96,94.1,11500.0,76.628,76.6932,76.5791,76.6932,11500.0
2013-08-16 13:50:00,94.11,94.13,94.08,94.11,10800.0,76.7014,76.7177,76.6769,76.7014,10800.0
2013-08-16 14:00:00,94.12,94.16,94.02,94.03,26200.0,76.7095,76.7421,76.628,76.6362,26200.0
2013-08-16 14:10:00,94.02,94.12,93.95,93.96,26700.0,76.628,76.7095,76.571,76.5791,26700.0
2013-08-16 14:20:00,93.94,94.18,93.94,94.16,17800.0,76.5628,76.7584,76.5628,76.7421,17800.0
2013-08-16 14:30:00,94.16,94.17,94.08,94.17,18800.0,76.7421,76.7503,76.6769,76.7503,18800.0
2013-08-16 14:40:00,94.19,94.21,94.1,94.17,17700.0,76.7666,76.7829,76.6932,76.7503,17700.0
2013-08-16 14:50:00,94.19,94.3,94.17,94.27,20000.0,76.7666,76.8562,76.7503,76.8318,20000.0
2013-08-16 15:00:00,94.27,94.32,94.19,94.32,34200.0,76.8318,76.8725,76.7666,76.8725,34200.0
2013-08-16 15:10:00,94.32,94.32,94.19,94.27,23500.0,76.8725,76.8725,76.7666,76.8318,23500.0
2013-08-16 15:20:00,94.27,94.31,94.21,94.29,23500.0,76.8318,76.8644,76.7829,76.8481,23500.0
2013-08-16 15:30:00,94.29,94.44,94.28,94.41,36500.0,76.8481,76.9704,76.8399,76.9459,36500.0
2013-08-16 15:40:00,94.41,94.42,94.25,94.26,62500.0,76.9459,76.9541,76.8155,76.8236,62500.0
2013-08-16 15:50:00,94.26,94.27,94.01,94.02,222600.0,76.8236,76.8318,76.6199,76.628,222600.0
2013-08-19 09:30:00,93.88,94.65,93.88,94.54,77600.0,76.5139,77.1415,76.5139,77.0519,77600.0
2013-08-19 09:40:00,94.54,94.84,94.51,94.83,23500.0,77.0519,77.2964,77.0274,77.2882,23500.0
2013-08-19 09:50:00,94.88,94.89,94.31,94.37,41700.0,77.329,77.3371,76.8644,76.9133,41700.0
2013-08-19 10:00:00,94.38,94.78,94.34,94.73,50800.0,76.9214,77.2475,76.8888,77.2067,50800.0
2013-08-19 10:10:00,94.74,94.98,94.72,94.98,28100.0,77.2149,77.4105,77.1986,77.4105,28100.0
2013-08-19 10:20:00,94.93,94.93,94.64,94.76,23300.0,77.3697,77.3697,77.1334,77.2312,23300.0
2013-08-19 10:30:00,94.76,94.84,94.66,94.77,34200.0,77.2312,77.2964,77.1497,77.2393,34200.0
2013-08-19 10:40:00,94.78,94.79,94.56,94.65,22400.0,77.2475,77.2556,77.0682,77.1415,22400.0
2013-08-19 10:50:00,94.64,94.73,94.52,94.58,17300.0,77.1334,77.2067,77.0356,77.0845,17300.0
2013-08-19 11:00:00,94.59,94.69,94.5,94.65,19000.0,77.0926,77.1741,77.0193,77.1415,19000.0
2013-08-19 11:10:00,94.65,94.74,94.54,94.54,23300.0,77.1415,77.2149,77.0519,77.0519,23300.0
2013-08-19 11:20:00,94.51,94.55,94.44,94.48,25600.0,77.0274,77.06,76.9704,77.003,25600.0
2013-08-19 11:30:00,94.48,94.62,94.4,94.54,25900.0,77.003,77.1171,76.9377,77.0519,25900.0
2013-08-19 11:40:00,94.52,94.54,94.44,94.46,19400.0,77.0356,77.0519,76.9704,76.9867,19400.0
2013-08-19 11:50:00,94.48,94.5,94.28,94.29,13300.0,77.003,77.0193,76.8399,76.8481,13300.0
2013-08-19 12:00:00,94.3,94.55,94.29,94.52,20800.0,76.8562,77.06,76.8481,77.0356,20800.0
2013-08-19 12:10:00,94.52,94.54,94.48,94.53,17700.0,77.0356,77.0519,77.003,77.0437,17700.0
2013-08-19 12:20:00,94.54,94.54,94.39,94.4,14700.0,77.0519,77.0519,76.9296,76.9377,14700.0
2013-08-19 12:30:00,94.4,94.49,94.38,94.45,19400.0,76.9377,77.0111,76.9214,76.9785,19400.0
2013-08-19 12:40:00,94.45,94.45,94.35,94.38,44800.0,76.9785,76.9785,76.897,76.9214,44800.0
2013-08-19 12:50:00,94.38,94.48,94.38,94.45,19800.0,76.9214,77.003,76.9214,76.9785,19800.0
2013-08-19 13:00:00,94.45,94.45,94.34,94.37,14800.0,76.9785,76.9785,76.8888,76.9133,14800.0
2013-08-19 13:10:00,94.37,94.43,94.36,94.39,14100.0,76.9133,76.9622,76.9051,76.9296,14100.0
2013-08-19 13:20:00,94.38,94.38,94.32,94.32,31300.0,76.9214,76.9214,76.8725,76.8725,31300.0
2013-08-19 13:30:00,94.31,94.33,94.25,94.31,17200.0,76.8644,76.8807,76.8155,76.8644,17200.0
2013-08-19 13:40:00,94.31,94.33,94.25,94.31,16700.0,76.8644,76.8807,76.8155,76.8644,16700.0
2013-08-19 13:50:00,94.31,94.32,94.24,94.31,34600.0,76.8644,76.8725,76.8073,76.8644,34600.0
2013-08-19 14:00:00,94.31,94.36,94.24,94.31,14800.0,76.8644,76.9051,76.8073,76.8644,14800.0
2013-08-19 14:10:00,94.3,94.33,94.29,94.32,26100.0,76.8562,76.8807,76.8481,76.8725,26100.0
2013-08-19 14:20:00,94.31,94.31,94.16,94.2,16800.0,76.8644,76.8644,76.7421,76.7747,16800.0
2013-08-19 14:30:00,94.19,94.2,94.07,94.14,21000.0,76.7666,76.7747,76.6688,76.7258,21000.0
2013-08-19 14:40:00,94.14,94.15,94.05,94.05,44600.0,76.7258,76.734,76.6525,76.6525,44600.0
2013-08-19 14:50:00,94.05,94.08,93.97,94.0,43000.0,76.6525,76.6769,76.5873,76.6117,43000.0
2013-08-19 15:00:00,94.0,94.01,93.92,93.95,29200.0,76.6117,76.6199,76.5465,76.571,29200.0
2013-08-19 15:10:00,93.95,94.02,93.87,94.0,48200.0,76.571,76.628,76.5058,76.6117,48200.0
2013-08-19 15:20:00,93.99,94.11,93.99,94.04,49700.0,76.6036,76.7014,76.6036,76.6443,49700.0
2013-08-19 15:30:00,94.04,94.18,93.95,93.96,52900.0,76.6443,76.7584,76.571,76.5791,52900.0
2013-08-19 15:40:00,93.95,94.0,93.86,93.89,71100.0,76.571,76.6117,76.4976,76.5221,71100.0
2013-08-19 15:50:00,93.88,93.89,93.73,93.75,257800.0,76.5139,76.5221,76.3917,76.408,257800.0
2013-08-20 09:30:00,93.87,94.08,93.76,93.96,66800.0,76.5058,76.6769,76.4161,76.5791,66800.0
2013-08-20 09:40:00,93.95,94.23,93.95,94.15,40500.0,76.571,76.7992,76.571,76.734,40500.0
2013-08-20 09:50:00,94.14,94.16,93.92,93.97,32200.0,76.7258,76.7421,76.5465,76.5873,32200.0
2013-08-20 10:00:00,93.98,94.09,93.84,93.9,53800.0,76.5954,76.6851,76.4813,76.5302,53800.0
2013-08-20 10:10:00,93.89,94.06,93.89,94.02,67300.0,76.5221,76.6606,76.5221,76.628,67300.0
2013-08-20 10:20:00,93.99,94.04,93.92,93.97,33100.0,76.6036,76.6443,76.5465,76.5873,33100.0
2013-08-20 10:30:00,93.97,94.04,93.91,94.03,34800.0,76.5873,76.6443,76.5384,76.6362,34800.0
2013-08-20 10:40:00,94.02,94.04,93.92,94.0,34300.0,76.628,76.6443,76.5465,76.6117,34300.0
2013-08-20 10:50:00,94.01,94.02,93.96,94.0,41200.0,76.6199,76.628,76.5791,76.6117,41200.0
2013-08-20 11:00:00,94.0,94.02,93.97,94.0,25200.0,76.6117,76.628,76.5873,76.6117,25200.0
2013-08-20 11:10:00,93.99,94.02,93.92,94.0,39900.0,76.6036,76.628,76.5465,76.6117,39900.0
2013-08-20 11:20:00,93.99,94.01,93.96,93.98,31300.0,76.6036,76.6199,76.5791,76.5954,31300.0
2013-08-20 11:30:00,93.98,94.21,93.98,94.2,65600.0,76.5954,76.7829,76.5954,76.7747,65600.0
2013-08-20 11:40:00,94.2,94.27,94.19,94.27,36800.0,76.7747,76.8318,76.7666,76.8318,36800.0
2013-08-20 11:50:00,94.28,94.39,94.26,94.33,18200.0,76.8399,76.9296,76.8236,76.8807,18200.0
2013-08-20 12:00:00,94.33,94.38,94.28,94.34,32200.0,76.8807,76.9214,76.8399,76.8888,32200.0
2013-08-20 12:10:00,94.33,94.46,94.26,94.45,25500.0,76.8807,76.9867,76.8236,76.9785,25500.0
2013-08-20 12:20:00,94.44,94.45,94.41,94.43,12600.0,76.9704,76.9785,76.9459,76.9622,12600.0
2013-08-20 12:30:00,94.43,94.47,94.36,94.36,36200.0,76.9622,76.9948,76.9051,76.9051,36200.0
2013-08-20 12:40:00,94.37,94.38,94.27,94.3,35300.0,76.9133,76.9214,76.8318,76.8562,35300.0
2013-08-20 12:50:00,94.29,94.31,94.28,94.31,28000.0,76.8481,76.8644,76.8399,76.8644,28000.0
2013-08-20 13:00:00,94.32,94.39,94.29,94.32,22500.0,76.8725,76.9296,76.8481,76.8725,22500.0
2013-08-20 13:10:00,94.33,94.4,94.3,94.3,16700.0,76.8807,76.9377,76.8562,76.8562,16700.0
2013-08-20 13:20:00,94.31,94.31,94.13,94.14,32600.0,76.8644,76.8644,76.7177,76.7258,32600.0
2013-08-20 13:30:00,94.14,94.16,94.08,94.13,28700.0,76.7258,76.7421,76.6769,76.7177,28700.0
2013-08-20 13:40:00,94.12,94.16,94.1,94.13,43500.0,76.7095,76.7421,76.6932,76.7177,43500.0
2013-08-20 13:50:00,94.13,94.2,94.11,94.15,19800.0,76.7177,76.7747,76.7014,76.734,19800.0
2013-08-20 14:00:00,94.13,94.19,94.11,94.13,30200.0,76.7177,76.7666,76.7014,76.7177,30200.0
2013-08-20 14:10:00,94.15,94.16,94.09,94.09,21000.0,76.734,76.7421,76.6851,76.6851,21000.0
2013-08-20 14:20:00,94.08,94.09,94.03,94.04,23100.0,76.6769,76.6851,76.6362,76.6443,23100.0
2013-08-20 14:30:00,94.06,94.13,93.95,94.01,44700.0,76.6606,76.7177,76.571,76.6199,44700.0
2013-08-20 14:40:00,94.0,94.03,93.94,94.0,32600.0,76.6117,76.6362,76.5628,76.6117,32600.0
2013-08-20 14:50:00,94.0,94.01,93.87,93.88,32000.0,76.6117,76.6199,76.5058,76.5139,32000.0
2013-08-20 15:00:00,93.9,94.01,93.9,93.98,32800.0,76.5302,76.6199,76.5302,76.5954,32800.0
2013-08-20 15:10:00,93.99,94.01,93.94,94.0,27700.0,76.6036,76.6199,76.5628,76.6117,27700.0
2013-08-20 15:20:00,94.0,94.01,93.96,93.98,32700.0,76.6117,76.6199,76.5791,76.5954,32700.0
2013-08-20 15:30:00,94.0,94.09,93.99,94.04,50800.0,76.6117,76.6851,76.6036,76.6443,50800.0
2013-08-20 15:40:00,94.03,94.03,93.85,93.9,85400.0,76.6362,76.6362,76.4895,76.5302,85400.0
2013-08-20 15:50:00,93.89,93.91,93.69,93.76,161200.0,76.5221,76.5384,76.3591,76.4161,161200.0
2013-08-21 09:30:00,93.49,93.99,93.49,93.84,34800.0,76.1961,76.6036,76.1961,76.4813,34800.0
2013-08-21 09:40:00,93.85,94.09,93.71,94.07,25300.0,76.4895,76.6851,76.3754,76.6688,25300.0
2013-08-21 09:50:00,94.02,94.06,93.69,93.7,30700.0,76.628,76.6606,76.3591,76.3672,30700.0
2013-08-21 10:00:00,93.72,94.04,93.7,93.85,24400.0,76.3835,76.6443,76.3672,76.4895,24400.0
2013-08-21 10:10:00,93.8,93.98,93.67,93.91,18300.0,76.4487,76.5954,76.3428,76.5384,18300.0
2013-08-21 10:20:00,93.92,94.2,93.91,94.12,22200.0,76.5465,76.7747,76.5384,76.7095,22200.0
2013-08-21 10:30:00,94.12,94.12,93.97,94.1,16200.0,76.7095,76.7095,76.5873,76.6932,16200.0
2013-08-21 10:40:00,94.12,94.31,94.12,94.26,22600.0,76.7095,76.8644,76.7095,76.8236,22600.0
2013-08-21 10:50:00,94.27,94.3,94.19,94.23,14400.0,76.8318,76.8562,76.7666,76.7992,14400.0
2013-08-21 11:00:00,94.23,94.28,94.14,94.14,27300.0,76.7992,76.8399,76.7258,76.7258,27300.0
2013-08-21 11:10:00,94.15,94.31,94.14,94.29,24600.0,76.734,76.8644,76.7258,76.8481,24600.0
2013-08-21 11:20:00,94.25,94.33,94.18,94.2,33600.0,76.8155,76.8807,76.7584,76.7747,33600.0
2013-08-21 11:30:00,94.2,94.43,94.18,94.24,25200.0,76.7747,76.9622,76.7584,76.8073,25200.0
2013-08-21 11:40:00,94.25,94.29,94.13,94.13,38700.0,76.8155,76.8481,76.7177,76.7177,38700.0
2013-08-21 11:50:00,94.13,94.19,94.06,94.1,23300.0,76.7177,76.7666,76.6606,76.6932,23300.0
2013-08-21 12:00:00,94.1,94.13,94.07,94.12,11100.0,76.6932,76.7177,76.6688,76.7095,11100.0
2013-08-21 12:10:00,94.12,94.3,94.12,94.3,11000.0,76.7095,76.8562,76.7095,76.8562,11000.0
2013-08-21 12:20:00,94.3,94.34,94.22,94.24,28200.0,76.8562,76.8888,76.791,76.8073,28200.0
2013-08-21 12:30:00,94.25,94.28,94.2,94.2,12200.0,76.8155,76.8399,76.7747,76.7747,12200.0
2013-08-21 12:40:00,94.2,94.31,94.18,94.3,12900.0,76.7747,76.8644,76.7584,76.8562,12900.0
2013-08-21 12:50:00,94.28,94.34,94.24,94.27,9500.0,76.8399,76.8888,76.8073,76.8318,9500.0
2013-08-21 13:00:00,94.28,94.33,94.21,94.33,24000.0,76.8399,76.8807,76.7829,76.8807,24000.0
2013-08-21 13:10:00,94.34,94.48,94.32,94.45,19700.0,76.8888,77.003,76.8725,76.9785,19700.0
2013-08-21 13:20:00,94.44,94.47,94.38,94.46,16000.0,76.9704,76.9948,76.9214,76.9867,16000.0
2013-08-21 13:30:00,94.46,94.47,94.37,94.43,19900.0,76.9867,76.9948,76.9133,76.9622,19900.0
2013-08-21 13:40:00,94.42,94.5,94.36,94.49,23800.0,76.9541,77.0193,76.9051,77.0111,23800.0
2013-08-21 13:50:00,94.49,94.49,94.37,94.38,13800.0,77.0111,77.0111,76.9133,76.9214,13800.0
2013-08-21 14:00:00,94.38,94.38,93.88,94.17,60100.0,76.9214,76.9214,76.5139,76.7503,60100.0
2013-08-21 14:10:00,94.18,94.31,94.04,94.04,32900.0,76.7584,76.8644,76.6443,76.6443,32900.0
2013-08-21 14:20:00,94.06,94.22,93.96,94.21,31900.0,76.6606,76.791,76.5791,76.7829,31900.0
2013-08-21 14:30:00,94.21,94.45,94.21,94.33,27800.0,76.7829,76.9785,76.7829,76.8807,27800.0
2013-08-21 14:40:00,94.31,94.67,94.23,94.67,37000.0,76.8644,77.1578,76.7992,77.1578,37000.0
2013-08-21 14:50:00,94.67,94.67,94.53,94.55,38200.0,77.1578,77.1578,77.0437,77.06,38200.0
2013-08-21 15:00:00,94.56,94.56,94.39,94.55,39100.0,77.0682,77.0682,76.9296,77.06,39100.0
2013-08-21 15:10:00,94.55,94.61,94.46,94.49,61200.0,77.06,77.1089,76.9867,77.0111,61200.0
2013-08-21 15:20:00,94.48,94.53,94.39,94.42,51300.0,77.003,77.0437,76.9296,76.9541,51300.0
2013-08-21 15:30:00,94.42,94.5,94.38,94.39,53100.0,76.9541,77.0193,76.9214,76.9296,53100.0
2013-08-21 15:40:00,94.39,94.4,94.08,94.13,59100.0,76.9296,76.9377,76.6769,76.7177,59100.0
2013-08-21 15:50:00,94.13,94.14,93.94,94.01,134000.0,76.7177,76.7258,76.5628,76.6199,134000.0
2013-08-22 09:30:00,94.3,94.48,94.0,94.37,31800.0,76.8562,77.003,76.6117,76.9133,31800.0
2013-08-22 09:40:00,94.41,94.76,94.41,94.58,22200.0,76.9459,77.2312,76.9459,77.0845,22200.0
2013-08-22 09:50:00,94.58,94.78,94.54,94.63,18100.0,77.0845,77.2475,77.0519,77.1252,18100.0
2013-08-22 10:00:00,94.65,94.66,94.47,94.5,19500.0,77.1415,77.1497,76.9948,77.0193,19500.0
2013-08-22 10:10:00,94.52,94.86,94.46,94.75,13500.0,77.0356,77.3127,76.9867,77.223,13500.0
2013-08-22 10:20:00,94.8,94.84,94.63,94.66,20300.0,77.2638,77.2964,77.1252,77.1497,20300.0
2013-08-22 10:30:00,94.66,94.67,94.57,94.59,78000.0,77.1497,77.1578,77.0763,77.0926,78000.0
2013-08-22 10:40:00,94.59,94.63,94.53,94.57,20900.0,77.0926,77.1252,77.0437,77.0763,20900.0
2013-08-22 10:50:00,94.55,94.57,94.4,94.43,18800.0,77.06,77.0763,76.9377,76.9622,18800.0
2013-08-22 11:00:00,94.44,94.44,94.37,94.4,29100.0,76.9704,76.9704,76.9133,76.9377,29100.0
2013-08-22 11:10:00,94.41,94.41,94.28,94.28,11200.0,76.9459,76.9459,76.8399,76.8399,11200.0
2013-08-22 11:20:00,94.29,94.43,94.27,94.36,21900.0,76.8481,76.9622,76.8318,76.9051,21900.0
2013-08-22 11:30:00,94.36,94.41,94.35,94.39,14800.0,76.9051,76.9459,76.897,76.9296,14800.0
2013-08-22 11:40:00,94.39,94.44,94.31,94.38,17300.0,76.9296,76.9704,76.8644,76.9214,17300.0
2013-08-22 11:50:00,94.39,94.42,94.33,94.4,21600.0,76.9296,76.9541,76.8807,76.9377,21600.0
2013-08-22 12:00:00,94.4,94.42,94.35,94.37,20700.0,76.9377,76.9541,76.897,76.9133,20700.0
2013-08-22 12:10:00,94.38,94.42,94.38,94.4,17900.0,76.9214,76.9541,76.9214,76.9377,17900.0
2013-08-22 12:20:00,94.4,94.41,94.24,94.25,7300.0,76.9377,76.9459,76.8073,76.8155,7300.0
2013-08-22 12:30:00,94.25,94.41,94.25,94.4,10100.0,76.8155,76.9459,76.8155,76.9377,10100.0
2013-08-22 12:40:00,94.4,94.4,94.29,94.3,4800.0,76.9377,76.9377,76.8481,76.8562,4800.0
2013-08-22 12:50:00,94.3,94.31,94.06,94.09,10600.0,76.8562,76.8644,76.6606,76.6851,10600.0
2013-08-22 13:00:00,94.11,94.2,94.0,94.04,29900.0,76.7014,76.7747,76.6117,76.6443,29900.0
2013-08-22 13:10:00,94.06,94.21,94.05,94.13,10100.0,76.6606,76.7829,76.6525,76.7177,10100.0
2013-08-22 13:20:00,94.14,94.22,94.14,94.16,13100.0,76.7258,76.791,76.7258,76.7421,13100.0
2013-08-22 13:30:00,94.19,94.19,94.06,94.16,5600.0,76.7666,76.7666,76.6606,76.7421,5600.0
2013-08-22 13:40:00,94.17,94.22,94.14,94.14,10400.0,76.7503,76.791,76.7258,76.7258,10400.0
2013-08-22 13:50:00,94.13,94.23,94.06,94.17,7200.0,76.7177,76.7992,76.6606,76.7503,7200.0
2013-08-22 14:00:00,94.17,94.17,93.94,93.94,17600.0,76.7503,76.7503,76.5628,76.5628,17600.0
2013-08-22 14:10:00,93.94,93.96,93.9,93.93,7700.0,76.5628,76.5791,76.5302,76.5547,7700.0
2013-08-22 14:20:00,93.94,94.02,93.9,94.0,10500.0,76.5628,76.628,76.5302,76.6117,10500.0
2013-08-22 14:30:00,94.0,94.12,94.0,94.0,8800.0,76.6117,76.7095,76.6117,76.6117,8800.0
2013-08-22 14:40:00,94.05,94.07,94.0,94.06,12700.0,76.6525,76.6688,76.6117,76.6606,12700.0
2013-08-22 14:50:00,94.05,94.11,94.05,94.08,8200.0,76.6525,76.7014,76.6525,76.6769,8200.0
2013-08-22 15:00:00,94.07,94.07,93.99,94.01,13400.0,76.6688,76.6688,76.6036,76.6199,13400.0
2013-08-22 15:10:00,94.01,94.06,93.98,94.0,13600.0,76.6199,76.6606,76.5954,76.6117,13600.0
2013-08-22 15:20:00,94.0,94.11,94.0,94.06,29200.0,76.6117,76.7014,76.6117,76.6606,29200.0
2013-08-22 15:30:00,94.07,94.12,94.04,94.08,101400.0,76.6688,76.7095,76.6443,76.6769,101400.0
2013-08-22 15:40:00,94.08,94.1,93.97,94.08,79800.0,76.6769,76.6932,76.5873,76.6769,79800.0
2013-08-22 15:50:00,94.09,94.1,93.98,94.05,113300.0,76.6851,76.6932,76.5954,76.6525,113300.0
2013-08-23 09:30:00,93.9,94.14,93.9,93.99,129300.0,76.5302,76.7258,76.5302,76.6036,129300.0
2013-08-23 09:40:00,93.99,94.18,93.85,94.12,127700.0,76.6036,76.7584,76.4895,76.7095,127700.0
2013-08-23 09:50:00,94.14,94.19,93.98,94.11,152400.0,76.7258,76.7666,76.5954,76.7014,152400.0
2013-08-23 10:00:00,94.1,94.14,93.91,93.95,54200.0,76.6932,76.7258,76.5384,76.571,54200.0
2013-08-23 10:10:00,93.93,94.05,93.86,94.0,35900.0,76.5547,76.6525,76.4976,76.6117,35900.0
2013-08-23 10:20:00,94.01,94.06,93.95,93.99,26300.0,76.6199,76.6606,76.571,76.6036,26300.0
2013-08-23 10:30:00,93.99,94.05,93.96,94.02,34400.0,76.6036,76.6525,76.5791,76.628,34400.0
2013-08-23 10:40:00,94.03,94.05,93.97,94.02,48700.0,76.6362,76.6525,76.5873,76.628,48700.0
2013-08-23 10:50:00,94.02,94.08,94.0,94.04,62300.0,76.628,76.6769,76.6117,76.6443,62300.0
2013-08-23 11:00:00,94.05,94.14,94.04,94.08,36800.0,76.6525,76.7258,76.6443,76.6769,36800.0
2013-08-23 11:10:00,94.13,94.18,94.07,94.14,22600.0,76.7177,76.7584,76.6688,76.7258,22600.0
2013-08-23 11:20:00,94.15,94.17,94.05,94.11,20300.0,76.734,76.7503,76.6525,76.7014,20300.0
2013-08-23 11:30:00,94.13,94.19,94.1,94.14,17800.0,76.7177,76.7666,76.6932,76.7258,17800.0
2013-08-23 11:40:00,94.15,94.31,94.12,94.29,27600.0,76.734,76.8644,76.7095,76.8481,27600.0
2013-08-23 11:50:00,94.28,94.3,94.22,94.25,22300.0,76.8399,76.8562,76.791,76.8155,22300.0
2013-08-23 12:00:00,94.25,94.29,94.25,94.27,21800.0,76.8155,76.8481,76.8155,76.8318,21800.0
2013-08-23 12:10:00,94.26,94.3,94.22,94.26,21300.0,76.8236,76.8562,76.791,76.8236,21300.0
2013-08-23 12:20:00,94.25,94.3,94.22,94.28,19800.0,76.8155,76.8562,76.791,76.8399,19800.0
2013-08-23 12:30:00,94.28,94.32,94.26,94.29,22400.0,76.8399,76.8725,76.8236,76.8481,22400.0
2013-08-23 12:40:00,94.29,94.34,94.28,94.29,17200.0,76.8481,76.8888,76.8399,76.8481,17200.0
2013-08-23 12:50:00,94.3,94.3,94.19,94.3,18100.0,76.8562,76.8562,76.7666,76.8562,18100.0
2013-08-23 13:00:00,94.3,94.3,94.19,94.28,16500.0,76.8562,76.8562,76.7666,76.8399,16500.0
2013-08-23 13:10:00,94.28,94.3,94.25,94.26,14800.0,76.8399,76.8562,76.8155,76.8236,14800.0
2013-08-23 13:20:00,94.27,94.29,94.19,94.24,38100.0,76.8318,76.8481,76.7666,76.8073,38100.0
2013-08-23 13:30:00,94.23,94.27,94.23,94.25,22500.0,76.7992,76.8318,76.7992,76.8155,22500.0
2013-08-23 13:40:00,94.25,94.25,94.24,94.25,14300.0,76.8155,76.8155,76.8073,76.8155,14300.0
2013-08-23 13:50:00,94.25,94.35,94.23,94.27,26500.0,76.8155,76.897,76.7992,76.8318,26500.0
2013-08-23 14:00:00,94.27,94.3,94.27,94.29,26400.0,76.8318,76.8562,76.8318,76.8481,26400.0
2013-08-23 14:10:00,94.3,94.41,94.27,94.41,27100.0,76.8562,76.9459,76.8318,76.9459,27100.0
2013-08-23 14:20:00,94.42,94.44,94.38,94.4,15900.0,76.9541,76.9704,76.9214,76.9377,15900.0
2013-08-23 14:30:00,94.4,94.56,94.37,94.55,21800.0,76.9377,77.0682,76.9133,77.06,21800.0
2013-08-23 14:40:00,94.56,94.57,94.49,94.51,15200.0,77.0682,77.0763,77.0111,77.0274,15200.0
2013-08-23 14:50:00,94.51,94.6,94.49,94.58,17100.0,77.0274,77.1008,77.0111,77.0845,17100.0
2013-08-23 15:00:00,94.58,94.58,94.49,94.51,25800.0,77.0845,77.0845,77.0111,77.0274,25800.0
2013-08-23 15:10:00,94.51,94.52,94.4,94.41,28500.0,77.0274,77.0356,76.9377,76.9459,28500.0
2013-08-23 15:20:00,94.4,94.57,94.4,94.54,63700.0,76.9377,77.0763,76.9377,77.0519,63700.0
2013-08-23 15:30:00,94.55,94.58,94.49,94.58,37000.0,77.06,77.0845,77.0111,77.0845,37000.0
2013-08-23 15:40:00,94.59,94.69,94.56,94.63,107400.0,77.0926,77.1741,77.0682,77.1252,107400.0
2013-08-23 15:50:00,94.63,94.67,94.56,94.57,69400.0,77.1252,77.1578,77.0682,77.0763,69400.0
2013-08-26 09:30:00,94.81,94.81,94.4,94.42,39800.0,77.2719,77.2719,76.9377,76.9541,39800.0
2013-08-26 09:40:00,94.47,94.8,94.47,94.57,23400.0,76.9948,77.2638,76.9948,77.0763,23400.0
2013-08-26 09:50:00,94.6,94.6,94.26,94.35,35200.0,77.1008,77.1008,76.8236,76.897,35200.0
2013-08-26 10:00:00,94.33,94.58,94.33,94.58,14400.0,76.8807,77.0845,76.8807,77.0845,14400.0
2013-08-26 10:10:00,94.58,94.64,94.48,94.55,12900.0,77.0845,77.1334,77.003,77.06,12900.0
2013-08-26 10:20:00,94.57,94.74,94.56,94.63,20400.0,77.0763,77.2149,77.0682,77.1252,20400.0
2013-08-26 10:30:00,94.63,94.74,94.6,94.7,18400.0,77.1252,77.2149,77.1008,77.1823,18400.0
2013-08-26 10:40:00,94.71,94.8,94.69,94.72,12900.0,77.1904,77.2638,77.1741,77.1986,12900.0
2013-08-26 10:50:00,94.73,94.92,94.65,94.92,12100.0,77.2067,77.3616,77.1415,77.3616,12100.0
2013-08-26 11:00:00,94.92,95.0,94.9,94.97,14000.0,77.3616,77.4268,77.3453,77.4023,14000.0
2013-08-26 11:10:00,94.99,95.11,94.96,95.07,21300.0,77.4186,77.5164,77.3942,77.4838,21300.0
2013-08-26 11:20:00,95.09,95.14,95.01,95.07,13500.0,77.5001,77.5409,77.4349,77.4838,13500.0
2013-08-26 11:30:00,95.04,95.15,94.99,95.04,11300.0,77.4594,77.549,77.4186,77.4594,11300.0
2013-08-26 11:40:00,95.04,95.06,95.0,95.02,14500.0,77.4594,77.4757,77.4268,77.4431,14500.0
2013-08-26 11:50:00,95.01,95.05,94.92,95.05,11300.0,77.4349,77.4675,77.3616,77.4675,11300.0
2013-08-26 12:00:00,95.05,95.05,94.91,94.91,12200.0,77.4675,77.4675,77.3534,77.3534,12200.0
2013-08-26 12:10:00,94.91,95.03,94.91,95.01,12900.0,77.3534,77.4512,77.3534,77.4349,12900.0
2013-08-26 12:20:00,95.02,95.05,94.95,95.01,11700.0,77.4431,77.4675,77.386,77.4349,11700.0
2013-08-26 12:30:00,95.01,95.12,95.0,95.06,11900.0,77.4349,77.5246,77.4268,77.4757,11900.0
2013-08-26 12:40:00,95.06,95.07,95.03,95.06,8300.0,77.4757,77.4838,77.4512,77.4757,8300.0
2013-08-26 12:50:00,95.06,95.09,95.02,95.07,11900.0,77.4757,77.5001,77.4431,77.4838,11900.0
2013-08-26 13:00:00,95.07,95.1,95.0,95.05,14500.0,77.4838,77.5083,77.4268,77.4675,14500.0
2013-08-26 13:10:00,95.05,95.06,95.0,95.0,11300.0,77.4675,77.4757,77.4268,77.4268,11300.0
2013-08-26 13:20:00,95.02,95.04,95.0,95.01,9000.0,77.4431,77.4594,77.4268,77.4349,9000.0
2013-08-26 13:30:00,95.0,95.03,94.98,95.0,12700.0,77.4268,77.4512,77.4105,77.4268,12700.0
2013-08-26 13:40:00,95.0,95.0,94.93,94.93,13800.0,77.4268,77.4268,77.3697,77.3697,13800.0
2013-08-26 13:50:00,94.93,94.96,94.86,94.96,10400.0,77.3697,77.3942,77.3127,77.3942,10400.0
2013-08-26 14:00:00,94.96,94.96,94.87,94.87,26900.0,77.3942,77.3942,77.3208,77.3208,26900.0
2013-08-26 14:10:00,94.86,94.94,94.83,94.94,40800.0,77.3127,77.3779,77.2882,77.3779,40800.0
2013-08-26 14:20:00,94.94,95.0,94.94,94.96,11100.0,77.3779,77.4268,77.3779,77.3942,11100.0
2013-08-26 14:30:00,94.95,94.97,94.86,94.86,9600.0,77.386,77.4023,77.3127,77.3127,9600.0
2013-08-26 14:40:00,94.86,94.91,94.83,94.91,12900.0,77.3127,77.3534,77.2882,77.3534,12900.0
2013-08-26 14:50:00,94.92,94.96,94.92,94.93,15000.0,77.3616,77.3942,77.3616,77.3697,15000.0
2013-08-26 15:00:00,94.93,94.97,94.91,94.95,24500.0,77.3697,77.4023,77.3534,77.386,24500.0
2013-08-26 15:10:00,94.95,94.95,94.61,94.62,30300.0,77.386,77.386,77.1089,77.1171,30300.0
2013-08-26 15:20:00,94.62,94.62,94.37,94.48,37800.0,77.1171,77.1171,76.9133,77.003,37800.0
2013-08-26 15:30:00,94.48,94.59,94.46,94.54,45000.0,77.003,77.0926,76.9867,77.0519,45000.0
2013-08-26 15:40:00,94.54,94.6,94.48,94.51,62700.0,77.0519,77.1008,77.003,77.0274,62700.0
2013-08-26 15:50:00,94.52,94.66,94.44,94.56,213700.0,77.0356,77.1497,76.9704,77.0682,213700.0
2013-08-27 09:30:00,94.4,94.97,94.14,94.96,114800.0,76.9377,77.4023,76.7258,77.3942,114800.0
2013-08-27 09:40:00,94.91,95.02,94.7,94.79,46400.0,77.3534,77.4431,77.1823,77.2556,46400.0
2013-08-27 09:50:00,94.78,94.88,94.48,94.53,26300.0,77.2475,77.329,77.003,77.0437,26300.0
2013-08-27 10:00:00,94.52,94.59,94.18,94.24,37000.0,77.0356,77.0926,76.7584,76.8073,37000.0
2013-08-27 10:10:00,94.22,94.3,94.06,94.06,30200.0,76.791,76.8562,76.6606,76.6606,30200.0
2013-08-27 10:20:00,94.05,94.06,93.81,93.93,33200.0,76.6525,76.6606,76.4569,76.5547,33200.0
2013-08-27 10:30:00,93.92,94.0,93.86,93.97,28600.0,76.5465,76.6117,76.4976,76.5873,28600.0
2013-08-27 10:40:00,93.99,94.08,93.75,93.85,36000.0,76.6036,76.6769,76.408,76.4895,36000.0
2013-08-27 10:50:00,93.86,94.01,93.71,93.95,21100.0,76.4976,76.6199,76.3754,76.571,21100.0
2013-08-27 11:00:00,93.99,93.99,93.65,93.68,19700.0,76.6036,76.6036,76.3265,76.3509,19700.0
2013-08-27 11:10:00,93.69,93.99,93.69,93.99,22900.0,76.3591,76.6036,76.3591,76.6036,22900.0
2013-08-27 11:20:00,93.99,94.05,93.89,93.99,33400.0,76.6036,76.6525,76.5221,76.6036,33400.0
2013-08-27 11:30:00,93.99,94.01,93.87,94.0,16700.0,76.6036,76.6199,76.5058,76.6117,16700.0
2013-08-27 11:40:00,94.0,94.0,93.71,93.71,18200.0,76.6117,76.6117,76.3754,76.3754,18200.0
2013-08-27 11:50:00,93.73,93.89,93.72,93.88,23000.0,76.3917,76.5221,76.3835,76.5139,23000.0
2013-08-27 12:00:00,93.89,93.96,93.84,93.91,22900.0,76.5221,76.5791,76.4813,76.5384,22900.0
2013-08-27 12:10:00,93.92,93.97,93.83,93.87,15800.0,76.5465,76.5873,76.4732,76.5058,15800.0
2013-08-27 12:20:00,93.87,93.92,93.8,93.83,10900.0,76.5058,76.5465,76.4487,76.4732,10900.0
2013-08-27 12:30:00,93.85,93.9,93.81,93.82,9400.0,76.4895,76.5302,76.4569,76.465,9400.0
2013-08-27 12:40:00,93.85,93.85,93.68,93.74,19200.0,76.4895,76.4895,76.3509,76.3998,19200.0
2013-08-27 12:50:00,93.73,93.74,93.54,93.54,24900.0,76.3917,76.3998,76.2368,76.2368,24900.0
2013-08-27 13:00:00,93.55,93.57,93.44,93.55,25200.0,76.245,76.2613,76.1553,76.245,25200.0
2013-08-27 13:10:00,93.54,93.55,93.31,93.35,32400.0,76.2368,76.245,76.0494,76.082,32400.0
2013-08-27 13:20:00,93.35,93.45,93.29,93.42,18500.0,76.082,76.1635,76.0331,76.139,18500.0
2013-08-27 13:30:00,93.41,93.53,93.38,93.48,21200.0,76.1309,76.2287,76.1064,76.1879,21200.0
2013-08-27 13:40:00,93.48,93.48,93.4,93.43,16300.0,76.1879,76.1879,76.1227,76.1472,16300.0
2013-08-27 13:50:00,93.46,93.46,93.28,93.32,20400.0,76.1716,76.1716,76.0249,76.0575,20400.0
2013-08-27 14:00:00,93.32,93.32,93.16,93.16,18000.0,76.0575,76.0575,75.9271,75.9271,18000.0
2013-08-27 14:10:00,93.2,93.2,93.12,93.19,17100.0,75.9597,75.9597,75.8945,75.9516,17100.0
2013-08-27 14:20:00,93.21,93.24,93.06,93.15,19000.0,75.9679,75.9923,75.8456,75.919,19000.0
2013-08-27 14:30:00,93.19,93.22,93.0,93.05,28800.0,75.9516,75.976,75.7967,75.8375,28800.0
2013-08-27 14:40:00,93.05,93.17,93.0,93.14,23000.0,75.8375,75.9353,75.7967,75.9108,23000.0
2013-08-27 14:50:00,93.15,93.2,93.11,93.15,19300.0,75.919,75.9597,75.8864,75.919,19300.0
2013-08-27 15:00:00,93.15,93.2,93.09,93.13,24300.0,75.919,75.9597,75.8701,75.9027,24300.0
2013-08-27 15:10:00,93.13,93.13,92.91,92.97,32400.0,75.9027,75.9027,75.7234,75.7723,32400.0
2013-08-27 15:20:00,92.97,93.04,92.89,93.0,31700.0,75.7723,75.8293,75.7071,75.7967,31700.0
2013-08-27 15:30:00,93.0,93.0,92.83,92.96,44600.0,75.7967,75.7967,75.6582,75.7641,44600.0
2013-08-27 15:40:00,92.98,93.14,92.94,93.12,61400.0,75.7804,75.9108,75.7478,75.8945,61400.0
2013-08-27 15:50:00,93.12,93.12,92.9,92.94,105800.0,75.8945,75.8945,75.7152,75.7478,105800.0
2013-08-28 09:30:00,93.07,93.23,92.6,93.19,45000.0,75.8538,75.9842,75.4707,75.9516,45000.0
2013-08-28 09:40:00,93.25,93.34,92.92,93.34,22300.0,76.0005,76.0738,75.7315,76.0738,22300.0
2013-08-28 09:50:00,93.31,93.31,93.12,93.15,27000.0,76.0494,76.0494,75.8945,75.919,27000.0
2013-08-28 10:00:00,93.2,93.33,93.05,93.12,24100.0,75.9597,76.0657,75.8375,75.8945,24100.0
2013-08-28 10:10:00,93.09,93.35,93.06,93.35,23700.0,75.8701,76.082,75.8456,76.082,23700.0
2013-08-28 10:20:00,93.35,93.35,93.09,93.17,17800.0,76.082,76.082,75.8701,75.9353,17800.0
2013-08-28 10:30:00,93.13,93.3,93.04,93.29,22900.0,75.9027,76.0412,75.8293,76.0331,22900.0
2013-08-28 10:40:00,93.29,93.29,93.17,93.23,21700.0,76.0331,76.0331,75.9353,75.9842,21700.0
2013-08-28 10:50:00,93.22,93.31,93.19,93.25,37100.0,75.976,76.0494,75.9516,76.0005,37100.0
2013-08-28 11:00:00,93.25,93.33,93.2,93.28,24200.0,76.0005,76.0657,75.9597,76.0249,24200.0
2013-08-28 11:10:00,93.28,93.42,93.24,93.37,58800.0,76.0249,76.139,75.9923,76.0983,58800.0
2013-08-28 11:20:00,93.38,93.54,93.36,93.45,21100.0,76.1064,76.2368,76.0901,76.1635,21100.0
2013-08-28 11:30:00,93.4,93.4,93.27,93.31,21500.0,76.1227,76.1227,76.0168,76.0494,21500.0
2013-08-28 11:40:00,93.35,93.5,93.32,93.41,20300.0,76.082,76.2042,76.0575,76.1309,20300.0
2013-08-28 11:50:00,93.44,93.49,93.36,93.47,21000.0,76.1553,76.1961,76.0901,76.1798,21000.0
2013-08-28 12:00:00,93.44,93.44,93.35,93.35,15400.0,76.1553,76.1553,76.082,76.082,15400.0
2013-08-28 12:10:00,93.36,93.43,93.29,93.32,26500.0,76.0901,76.1472,76.0331,76.0575,26500.0
2013-08-28 12:20:00,93.32,93.45,93.27,93.42,19600.0,76.0575,76.1635,76.0168,76.139,19600.0
2013-08-28 12:30:00,93.43,93.46,93.33,93.41,34800.0,76.1472,76.1716,76.0657,76.1309,34800.0
2013-08-28 12:40:00,93.41,93.41,93.31,93.39,18200.0,76.1309,76.1309,76.0494,76.1146,18200.0
2013-08-28 12:50:00,93.42,93.5,93.4,93.45,27200.0,76.139,76.2042,76.1227,76.1635,27200.0
2013-08-28 13:00:00,93.45,93.46,93.38,93.39,18100.0,76.1635,76.1716,76.1064,76.1146,18100.0
2013-08-28 13:10:00,93.39,93.41,93.32,93.34,33200.0,76.1146,76.1309,76.0575,76.0738,33200.0
2013-08-28 13:20:00,93.33,93.36,93.25,93.35,14200.0,76.0657,76.0901,76.0005,76.082,14200.0
2013-08-28 13:30:00,93.36,93.36,93.22,93.28,20100.0,76.0901,76.0901,75.976,76.0249,20100.0
2013-08-28 13:40:00,93.27,93.28,93.2,93.26,20000.0,76.0168,76.0249,75.9597,76.0086,20000.0
2013-08-28 13:50:00,93.28,93.37,93.26,93.29,17900.0,76.0249,76.0983,76.0086,76.0331,17900.0
2013-08-28 14:00:00,93.29,93.29,93.07,93.1,32900.0,76.0331,76.0331,75.8538,75.8782,32900.0
2013-08-28 14:10:00,93.1,93.11,93.0,93.0,30700.0,75.8782,75.8864,75.7967,75.7967,30700.0
2013-08-28 14:20:00,93.0,93.04,93.0,93.02,45000.0,75.7967,75.8293,75.7967,75.813,45000.0
2013-08-28 14:30:00,93.02,93.03,92.85,92.88,45300.0,75.813,75.8212,75.6745,75.6989,45300.0
2013-08-28 14:40:00,92.9,92.99,92.83,92.98,28100.0,75.7152,75.7886,75.6582,75.7804,28100.0
2013-08-28 14:50:00,93.0,93.1,92.99,93.04,16500.0,75.7967,75.8782,75.7886,75.8293,16500.0
2013-08-28 15:00:00,93.04,93.19,93.01,93.18,24700.0,75.8293,75.9516,75.8049,75.9434,24700.0
2013-08-28 15:10:00,93.21,93.29,93.19,93.25,21700.0,75.9679,76.0331,75.9516,76.0005,21700.0
2013-08-28 15:20:00,93.25,93.36,93.19,93.25,25900.0,76.0005,76.0901,75.9516,76.0005,25900.0
2013-08-28 15:30:00,93.26,93.31,93.2,93.23,27600.0,76.0086,76.0494,75.9597,75.9842,27600.0
2013-08-28 15:40:00,93.22,93.23,93.1,93.12,57600.0,75.976,75.9842,75.8782,75.8945,57600.0
2013-08-28 15:50:00,93.12,93.15,92.92,92.95,105700.0,75.8945,75.919,75.7315,75.756,105700.0
2013-08-29 09:30:00,92.47,92.73,91.99,92.64,47600.0,75.8588,76.0721,75.465,75.9982,47600.0
2013-08-29 09:40:00,92.64,93.05,92.57,93.04,31900.0,75.9982,76.3346,75.9408,76.3264,31900.0
2013-08-29 09:50:00,92.99,93.15,92.89,92.94,31400.0,76.2854,76.4166,76.2033,76.2443,31400.0
2013-08-29 10:00:00,93.0,93.24,92.94,93.17,24400.0,76.2936,76.4905,76.2443,76.433,24400.0
2013-08-29 10:10:00,93.18,93.26,93.04,93.14,25600.0,76.4412,76.5069,76.3264,76.4084,25600.0
2013-08-29 10:20:00,93.18,93.2,92.96,93.12,31900.0,76.4412,76.4576,76.2608,76.392,31900.0
2013-08-29 10:30:00,93.12,93.38,93.12,93.34,18400.0,76.392,76.6053,76.392,76.5725,18400.0
2013-08-29 10:40:00,93.34,93.43,93.28,93.28,13600.0,76.5725,76.6463,76.5233,76.5233,13600.0
2013-08-29 10:50:00,93.29,93.49,93.29,93.45,16600.0,76.5315,76.6955,76.5315,76.6627,16600.0
2013-08-29 11:00:00,93.44,93.44,93.22,93.25,14000.0,76.6545,76.6545,76.474,76.4987,14000.0
2013-08-29 11:10:00,93.26,93.28,93.2,93.27,15900.0,76.5069,76.5233,76.4576,76.5151,15900.0
2013-08-29 11:20:00,93.28,93.33,93.26,93.31,10900.0,76.5233,76.5643,76.5069,76.5479,10900.0
2013-08-29 11:30:00,93.36,93.39,93.3,93.35,10700.0,76.5889,76.6135,76.5397,76.5807,10700.0
2013-08-29 11:40:00,93.38,93.39,93.19,93.22,11800.0,76.6053,76.6135,76.4494,76.474,11800.0
2013-08-29 11:50:00,93.23,93.41,93.22,93.4,10500.0,76.4822,76.6299,76.474,76.6217,10500.0
2013-08-29 12:00:00,93.4,93.42,93.34,93.34,6500.0,76.6217,76.6381,76.5725,76.5725,6500.0
2013-08-29 12:10:00,93.34,93.34,93.18,93.3,10400.0,76.5725,76.5725,76.4412,76.5397,10400.0
2013-08-29 12:20:00,93.3,93.36,93.25,93.25,7000.0,76.5397,76.5889,76.4987,76.4987,7000.0
2013-08-29 12:30:00,93.26,93.26,93.1,93.1,20100.0,76.5069,76.5069,76.3756,76.3756,20100.0
2013-08-29 12:40:00,93.12,93.25,93.12,93.23,11600.0,76.392,76.4987,76.392,76.4822,11600.0
2013-08-29 12:50:00,93.23,93.28,93.13,93.28,8500.0,76.4822,76.5233,76.4002,76.5233,8500.0
2013-08-29 13:00:00,93.26,93.39,93.24,93.34,12100.0,76.5069,76.6135,76.4905,76.5725,12100.0
2013-08-29 13:10:00,93.36,93.36,93.29,93.3,4400.0,76.5889,76.5889,76.5315,76.5397,4400.0
2013-08-29 13:20:00,93.3,93.31,93.06,93.11,8300.0,76.5397,76.5479,76.3428,76.3838,8300.0
2013-08-29 13:30:00,93.11,93.18,93.07,93.15,19900.0,76.3838,76.4412,76.351,76.4166,19900.0
2013-08-29 13:40:00,93.16,93.26,93.14,93.22,17300.0,76.4248,76.5069,76.4084,76.474,17300.0
2013-08-29 13:50:00,93.23,93.26,93.14,93.2,15700.0,76.4822,76.5069,76.4084,76.4576,15700.0
2013-08-29 14:00:00,93.19,93.31,93.13,93.29,20500.0,76.4494,76.5479,76.4002,76.5315,20500.0
2013-08-29 14:10:00,93.29,93.31,93.21,93.24,20000.0,76.5315,76.5479,76.4658,76.4905,20000.0
2013-08-29 14:20:00,93.24,93.37,93.24,93.29,17800.0,76.4905,76.5971,76.4905,76.5315,17800.0
2013-08-29 14:30:00,93.29,93.33,93.25,93.28,13300.0,76.5315,76.5643,76.4987,76.5233,13300.0
2013-08-29 14:40:00,93.28,93.3,93.22,93.27,19800.0,76.5233,76.5397,76.474,76.5151,19800.0
2013-08-29 14:50:00,93.3,93.33,93.23,93.29,13500.0,76.5397,76.5643,76.4822,76.5315,13500.0
2013-08-29 15:00:00,93.29,93.31,93.21,93.29,22400.0,76.5315,76.5479,76.4658,76.5315,22400.0
2013-08-29 15:10:00,93.3,93.34,93.27,93.29,25900.0,76.5397,76.5725,76.5151,76.5315,25900.0
2013-08-29 15:20:00,93.29,93.31,93.16,93.18,29200.0,76.5315,76.5479,76.4248,76.4412,29200.0
2013-08-29 15:30:00,93.2,93.21,93.06,93.09,38800.0,76.4576,76.4658,76.3428,76.3674,38800.0
2013-08-29 15:40:00,93.08,93.2,93.07,93.17,46100.0,76.3592,76.4576,76.351,76.433,46100.0
2013-08-29 15:50:00,93.18,93.19,93.08,93.08,65100.0,76.4412,76.4494,76.3592,76.3592,65100.0
2013-08-30 09:30:00,93.17,93.35,92.8,93.17,41700.0,76.433,76.5807,76.1295,76.433,41700.0
2013-08-30 09:40:00,93.17,93.28,92.96,93.12,18100.0,76.433,76.5233,76.2608,76.392,18100.0
2013-08-30 09:50:00,93.12,93.24,93.02,93.12,19800.0,76.392,76.4905,76.31,76.392,19800.0
2013-08-30 10:00:00,93.1,93.15,93.0,93.11,21900.0,76.3756,76.4166,76.2936,76.3838,21900.0
2013-08-30 10:10:00,93.08,93.15,92.95,93.1,31400.0,76.3592,76.4166,76.2525,76.3756,31400.0
2013-08-30 10:20:00,93.1,93.1,92.87,92.87,13500.0,76.3756,76.3756,76.1869,76.1869,13500.0
2013-08-30 10:30:00,92.87,93.01,92.83,92.91,14000.0,76.1869,76.3018,76.1541,76.2197,14000.0
2013-08-30 10:40:00,92.94,92.94,92.7,92.76,15700.0,76.2443,76.2443,76.0475,76.0967,15700.0
2013-08-30 10:50:00,92.76,92.81,92.66,92.8,17300.0,76.0967,76.1377,76.0146,76.1295,17300.0
2013-08-30 11:00:00,92.8,92.9,92.69,92.9,14100.0,76.1295,76.2115,76.0393,76.2115,14100.0
2013-08-30 11:10:00,92.9,92.97,92.84,92.87,10200.0,76.2115,76.269,76.1623,76.1869,10200.0
2013-08-30 11:20:00,92.87,92.9,92.77,92.77,10800.0,76.1869,76.2115,76.1049,76.1049,10800.0
2013-08-30 11:30:00,92.77,92.82,92.67,92.67,14300.0,76.1049,76.1459,76.0228,76.0228,14300.0
2013-08-30 11:40:00,92.67,92.75,92.59,92.74,13500.0,76.0228,76.0885,75.9572,76.0803,13500.0
2013-08-30 11:50:00,92.74,92.75,92.61,92.61,8800.0,76.0803,76.0885,75.9736,75.9736,8800.0
2013-08-30 12:00:00,92.64,92.77,92.64,92.73,11800.0,75.9982,76.1049,75.9982,76.0721,11800.0
2013-08-30 12:10:00,92.74,92.84,92.74,92.81,7800.0,76.0803,76.1623,76.0803,76.1377,7800.0
2013-08-30 12:20:00,92.81,92.82,92.71,92.77,6200.0,76.1377,76.1459,76.0557,76.1049,6200.0
2013-08-30 12:30:00,92.77,92.77,92.56,92.63,10200.0,76.1049,76.1049,75.9326,75.99,10200.0
2013-08-30 12:40:00,92.61,92.61,92.54,92.55,17800.0,75.9736,75.9736,75.9162,75.9244,17800.0
2013-08-30 12:50:00,92.55,92.56,92.45,92.51,14200.0,75.9244,75.9326,75.8424,75.8916,14200.0
2013-08-30 13:00:00,92.52,92.52,92.2,92.2,23200.0,75.8998,75.8998,75.6373,75.6373,23200.0
2013-08-30 13:10:00,92.21,92.58,92.18,92.48,23400.0,75.6455,75.949,75.6209,75.867,23400.0
2013-08-30 13:20:00,92.48,92.48,92.33,92.44,8900.0,75.867,75.867,75.7439,75.8342,8900.0
2013-08-30 13:30:00,92.45,92.5,92.42,92.45,9500.0,75.8424,75.8834,75.8178,75.8424,9500.0
2013-08-30 13:40:00,92.44,92.53,92.35,92.52,18200.0,75.8342,75.908,75.7603,75.8998,18200.0
2013-08-30 13:50:00,92.54,92.57,92.36,92.37,13900.0,75.9162,75.9408,75.7685,75.7767,13900.0
2013-08-30 14:00:00,92.37,92.39,92.24,92.36,20800.0,75.7767,75.7931,75.6701,75.7685,20800.0
2013-08-30 14:10:00,92.35,92.38,92.26,92.31,15900.0,75.7603,75.7849,75.6865,75.7275,15900.0
2013-08-30 14:20:00,92.33,92.34,92.25,92.28,20200.0,75.7439,75.7521,75.6783,75.7029,20200.0
2013-08-30 14:30:00,92.27,92.42,92.25,92.42,13700.0,75.6947,75.8178,75.6783,75.8178,13700.0
2013-08-30 14:40:00,92.43,92.43,92.31,92.37,13700.0,75.826,75.826,75.7275,75.7767,13700.0
2013-08-30 14:50:00,92.38,92.41,92.32,92.39,28500.0,75.7849,75.8096,75.7357,75.7931,28500.0
2013-08-30 15:00:00,92.38,92.48,92.32,92.42,19700.0,75.7849,75.867,75.7357,75.8178,19700.0
2013-08-30 15:10:00,92.42,92.54,92.42,92.51,19300.0,75.8178,75.9162,75.8178,75.8916,19300.0
2013-08-30 15:20:00,92.52,92.53,92.42,92.48,24700.0,75.8998,75.908,75.8178,75.867,24700.0
2013-08-30 15:30:00,92.47,92.47,92.25,92.27,31100.0,75.8588,75.8588,75.6783,75.6947,31100.0
2013-08-30 15:40:00,92.27,92.27,92.11,92.12,56200.0,75.6947,75.6947,75.5634,75.5716,56200.0
2013-08-30 15:50:00,92.12,92.29,91.97,92.21,140300.0,75.5716,75.7111,75.4486,75.6455,140300.0
2013-09-03 09:30:00,93.43,93.95,93.36,93.94,41600.0,76.6463,77.0729,76.5889,77.0647,41600.0
2013-09-03 09:40:00,93.92,93.94,93.45,93.45,19300.0,77.0483,77.0647,76.6627,76.6627,19300.0
2013-09-03 09:50:00,93.45,93.49,92.93,93.21,46900.0,76.6627,76.6955,76.2361,76.4658,46900.0
2013-09-03 10:00:00,93.23,93.3,93.02,93.02,22500.0,76.4822,76.5397,76.31,76.31,22500.0
2013-09-03 10:10:00,93.02,93.16,92.96,93.08,29700.0,76.31,76.4248,76.2608,76.3592,29700.0
2013-09-03 10:20:00,93.08,93.31,93.06,93.23,32600.0,76.3592,76.5479,76.3428,76.4822,32600.0
2013-09-03 10:30:00,93.26,93.51,93.21,93.51,14900.0,76.5069,76.7119,76.4658,76.7119,14900.0
2013-09-03 10:40:00,93.52,93.61,93.47,93.57,13400.0,76.7202,76.794,76.6791,76.7612,13400.0
2013-09-03 10:50:00,93.62,93.66,93.54,93.55,20600.0,76.8022,76.835,76.7366,76.7448,20600.0
2013-09-03 11:00:00,93.51,93.55,93.35,93.44,16800.0,76.7119,76.7448,76.5807,76.6545,16800.0
2013-09-03 11:10:00,93.45,93.53,93.31,93.32,14800.0,76.6627,76.7284,76.5479,76.5561,14800.0
2013-09-03 11:20:00,93.32,93.38,93.08,93.08,14900.0,76.5561,76.6053,76.3592,76.3592,14900.0
2013-09-03 11:30:00,93.05,93.24,93.05,93.24,25600.0,76.3346,76.4905,76.3346,76.4905,25600.0
2013-09-03 11:40:00,93.22,93.22,92.96,93.09,18900.0,76.474,76.474,76.2608,76.3674,18900.0
2013-09-03 11:50:00,93.09,93.11,93.0,93.11,12100.0,76.3674,76.3838,76.2936,76.3838,12100.0
2013-09-03 12:00:00,93.11,93.12,93.01,93.12,14600.0,76.3838,76.392,76.3018,76.392,14600.0
2013-09-03 12:10:00,93.12,93.18,93.01,93.04,14400.0,76.392,76.4412,76.3018,76.3264,14400.0
2013-09-03 12:20:00,93.04,93.27,93.01,93.18,11900.0,76.3264,76.5151,76.3018,76.4412,11900.0
2013-09-03 12:30:00,93.18,93.2,93.1,93.2,19500.0,76.4412,76.4576,76.3756,76.4576,19500.0
2013-09-03 12:40:00,93.2,93.2,92.98,93.01,17500.0,76.4576,76.4576,76.2772,76.3018,17500.0
2013-09-03 12:50:00,93.05,93.05,92.98,93.0,12500.0,76.3346,76.3346,76.2772,76.2936,12500.0
2013-09-03 13:00:00,93.0,93.07,92.89,93.07,22400.0,76.2936,76.351,76.2033,76.351,22400.0
2013-09-03 13:10:00,93.06,93.1,93.0,93.0,17500.0,76.3428,76.3756,76.2936,76.2936,17500.0
2013-09-03 13:20:00,93.0,93.16,92.99,93.14,22000.0,76.2936,76.4248,76.2854,76.4084,22000.0
2013-09-03 13:30:00,93.14,93.16,93.1,93.16,16500.0,76.4084,76.4248,76.3756,76.4248,16500.0
2013-09-03 13:40:00,93.15,93.15,92.98,92.98,32600.0,76.4166,76.4166,76.2772,76.2772,32600.0
2013-09-03 13:50:00,92.99,93.1,92.98,93.03,26800.0,76.2854,76.3756,76.2772,76.3182,26800.0
2013-09-03 14:00:00,93.03,93.17,93.03,93.14,19400.0,76.3182,76.433,76.3182,76.4084,19400.0
2013-09-03 14:10:00,93.13,93.28,93.12,93.25,23700.0,76.4002,76.5233,76.392,76.4987,23700.0
2013-09-03 14:20:00,93.26,93.26,93.02,93.2,21500.0,76.5069,76.5069,76.31,76.4576,21500.0
2013-09-03 14:30:00,93.2,93.2,93.06,93.13,36300.0,76.4576,76.4576,76.3428,76.4002,36300.0
2013-09-03 14:40:00,93.14,93.17,93.02,93.15,24500.0,76.4084,76.433,76.31,76.4166,24500.0
2013-09-03 14:50:00,93.15,93.32,93.04,93.32,25200.0,76.4166,76.5561,76.3264,76.5561,25200.0
2013-09-03 15:00:00,93.33,93.51,93.26,93.47,34000.0,76.5643,76.7119,76.5069,76.6791,34000.0
2013-09-03 15:10:00,93.47,93.56,93.44,93.48,31200.0,76.6791,76.753,76.6545,76.6873,31200.0
2013-09-03 15:20:00,93.48,93.51,93.28,93.28,24000.0,76.6873,76.7119,76.5233,76.5233,24000.0
2013-09-03 15:30:00,93.28,93.34,93.21,93.29,49600.0,76.5233,76.5725,76.4658,76.5315,49600.0
2013-09-03 15:40:00,93.29,93.32,93.16,93.2,91900.0,76.5315,76.5561,76.4248,76.4576,91900.0
2013-09-03 15:50:00,93.2,93.26,93.07,93.17,95300.0,76.4576,76.5069,76.351,76.433,95300.0
2013-09-04 09:30:00,92.95,93.5,92.95,93.25,67800.0,76.2525,76.7037,76.2525,76.4987,67800.0
2013-09-04 09:40:00,93.25,93.72,93.22,93.58,30700.0,76.4987,76.8842,76.474,76.7694,30700.0
2013-09-04 09:50:00,93.65,93.81,93.64,93.68,38200.0,76.8268,76.9581,76.8186,76.8514,38200.0
2013-09-04 10:00:00,93.7,93.82,93.65,93.65,38200.0,76.8678,76.9663,76.8268,76.8268,38200.0
2013-09-04 10:10:00,93.67,93.82,93.64,93.74,31600.0,76.8432,76.9663,76.8186,76.9006,31600.0
2013-09-04 10:20:00,93.74,93.86,93.73,93.83,46000.0,76.9006,76.9991,76.8924,76.9745,46000.0
2013-09-04 10:30:00,93.84,94.0,93.77,94.0,28300.0,76.9827,77.1139,76.9252,77.1139,28300.0
2013-09-04 10:40:00,94.0,94.09,94.0,94.05,34600.0,77.1139,77.1878,77.1139,77.1549,34600.0
2013-09-04 10:50:00,94.04,94.1,93.96,94.04,18900.0,77.1467,77.196,77.0811,77.1467,18900.0
2013-09-04 11:00:00,94.04,94.15,93.96,94.02,17300.0,77.1467,77.237,77.0811,77.1303,17300.0
2013-09-04 11:10:00,94.03,94.06,93.99,94.04,24400.0,77.1385,77.1631,77.1057,77.1467,24400.0
2013-09-04 11:20:00,94.03,94.06,93.96,93.96,17100.0,77.1385,77.1631,77.0811,77.0811,17100.0
2013-09-04 11:30:00,93.96,94.11,93.96,94.02,28900.0,77.0811,77.2042,77.0811,77.1303,28900.0
2013-09-04 11:40:00,94.02,94.09,94.01,94.04,17100.0,77.1303,77.1878,77.1221,77.1467,17100.0
2013-09-04 11:50:00,94.03,94.1,94.01,94.07,18900.0,77.1385,77.196,77.1221,77.1714,18900.0
2013-09-04 12:00:00,94.07,94.23,94.06,94.23,15900.0,77.1714,77.3026,77.1631,77.3026,15900.0
2013-09-04 12:10:00,94.23,94.29,94.2,94.25,11800.0,77.3026,77.3518,77.278,77.319,11800.0
2013-09-04 12:20:00,94.24,94.25,94.17,94.17,23700.0,77.3108,77.319,77.2534,77.2534,23700.0
2013-09-04 12:30:00,94.19,94.19,94.09,94.17,9700.0,77.2698,77.2698,77.1878,77.2534,9700.0
2013-09-04 12:40:00,94.17,94.23,94.12,94.22,11200.0,77.2534,77.3026,77.2124,77.2944,11200.0
2013-09-04 12:50:00,94.22,94.23,94.14,94.17,16200.0,77.2944,77.3026,77.2288,77.2534,16200.0
2013-09-04 13:00:00,94.18,94.23,94.16,94.16,9500.0,77.2616,77.3026,77.2452,77.2452,9500.0
2013-09-04 13:10:00,94.16,94.26,94.1,94.23,14800.0,77.2452,77.3272,77.196,77.3026,14800.0
2013-09-04 13:20:00,94.23,94.25,94.16,94.24,11800.0,77.3026,77.319,77.2452,77.3108,11800.0
2013-09-04 13:30:00,94.24,94.24,94.15,94.19,9200.0,77.3108,77.3108,77.237,77.2698,9200.0
2013-09-04 13:40:00,94.19,94.2,94.05,94.09,15000.0,77.2698,77.278,77.1549,77.1878,15000.0
2013-09-04 13:50:00,94.09,94.09,94.0,94.06,20500.0,77.1878,77.1878,77.1139,77.1631,20500.0
2013-09-04 14:00:00,94.06,94.1,93.99,94.02,15300.0,77.1631,77.196,77.1057,77.1303,15300.0
2013-09-04 14:10:00,94.0,94.0,93.9,93.93,14200.0,77.1139,77.1139,77.0319,77.0565,14200.0
2013-09-04 14:20:00,93.92,93.96,93.86,93.92,24300.0,77.0483,77.0811,76.9991,77.0483,24300.0
2013-09-04 14:30:00,93.92,93.92,93.81,93.85,15600.0,77.0483,77.0483,76.9581,76.9909,15600.0
2013-09-04 14:40:00,93.85,93.88,93.76,93.79,22900.0,76.9909,77.0155,76.917,76.9416,22900.0
2013-09-04 14:50:00,93.8,93.91,93.78,93.86,24900.0,76.9499,77.0401,76.9334,76.9991,24900.0
2013-09-04 15:00:00,93.88,93.91,93.84,93.88,20500.0,77.0155,77.0401,76.9827,77.0155,20500.0
2013-09-04 15:10:00,93.88,93.92,93.82,93.92,21100.0,77.0155,77.0483,76.9663,77.0483,21100.0
2013-09-04 15:20:00,93.91,93.92,93.73,93.73,50800.0,77.0401,77.0483,76.8924,76.8924,50800.0
2013-09-04 15:30:00,93.77,93.82,93.71,93.76,34200.0,76.9252,76.9663,76.876,76.917,34200.0
2013-09-04 15:40:00,93.75,93.85,93.72,93.84,56500.0,76.9088,76.9909,76.8842,76.9827,56500.0
2013-09-04 15:50:00,93.84,93.84,93.54,93.57,201700.0,76.9827,76.9827,76.7366,76.7612,201700.0
2013-09-05 09:30:00,93.61,93.61,93.26,93.52,49400.0,76.794,76.794,76.5069,76.7202,49400.0
2013-09-05 09:40:00,93.53,93.7,93.38,93.63,38200.0,76.7284,76.8678,76.6053,76.8104,38200.0
2013-09-05 09:50:00,93.63,93.7,93.51,93.6,38800.0,76.8104,76.8678,76.7119,76.7858,38800.0
2013-09-05 10:00:00,93.62,93.73,93.47,93.68,28600.0,76.8022,76.8924,76.6791,76.8514,28600.0
2013-09-05 10:10:00,93.7,93.72,93.57,93.59,34700.0,76.8678,76.8842,76.7612,76.7776,34700.0
2013-09-05 10:20:00,93.59,93.59,93.46,93.54,25700.0,76.7776,76.7776,76.6709,76.7366,25700.0
2013-09-05 10:30:00,93.55,93.59,93.4,93.58,24400.0,76.7448,76.7776,76.6217,76.7694,24400.0
2013-09-05 10:40:00,93.56,93.6,93.52,93.53,29100.0,76.753,76.7858,76.7202,76.7284,29100.0
2013-09-05 10:50:00,93.53,93.6,93.43,93.44,26900.0,76.7284,76.7858,76.6463,76.6545,26900.0
2013-09-05 11:00:00,93.44,93.58,93.42,93.58,19800.0,76.6545,76.7694,76.6381,76.7694,19800.0
2013-09-05 11:10:00,93.58,93.58,93.53,93.54,18300.0,76.7694,76.7694,76.7284,76.7366,18300.0
2013-09-05 11:20:00,93.54,93.61,93.48,93.56,25300.0,76.7366,76.794,76.6873,76.753,25300.0
2013-09-05 11:30:00,93.55,93.58,93.53,93.55,30200.0,76.7448,76.7694,76.7284,76.7448,30200.0
2013-09-05 11:40:00,93.55,93.58,93.53,93.55,30700.0,76.7448,76.7694,76.7284,76.7448,30700.0
2013-09-05 11:50:00,93.55,93.57,93.5,93.53,24200.0,76.7448,76.7612,76.7037,76.7284,24200.0
2013-09-05 12:00:00,93.53,93.55,93.52,93.54,10000.0,76.7284,76.7448,76.7202,76.7366,10000.0
2013-09-05 12:10:00,93.53,93.58,93.51,93.53,30100.0,76.7284,76.7694,76.7119,76.7284,30100.0
2013-09-05 12:20:00,93.53,93.55,93.48,93.54,17400.0,76.7284,76.7448,76.6873,76.7366,17400.0
2013-09-05 12:30:00,93.55,93.55,93.44,93.46,20500.0,76.7448,76.7448,76.6545,76.6709,20500.0
2013-09-05 12:40:00,93.47,93.5,93.42,93.47,16600.0,76.6791,76.7037,76.6381,76.6791,16600.0
2013-09-05 12:50:00,93.47,93.59,93.46,93.55,18500.0,76.6791,76.7776,76.6709,76.7448,18500.0
2013-09-05 13:00:00,93.54,93.56,93.51,93.55,7500.0,76.7366,76.753,76.7119,76.7448,7500.0
2013-09-05 13:10:00,93.56,93.58,93.53,93.56,20300.0,76.753,76.7694,76.7284,76.753,20300.0
2013-09-05 13:20:00,93.55,93.56,93.52,93.52,14000.0,76.7448,76.753,76.7202,76.7202,14000.0
2013-09-05 13:30:00,93.52,93.56,93.47,93.47,22100.0,76.7202,76.753,76.6791,76.6791,22100.0
2013-09-05 13:40:00,93.48,93.54,93.48,93.53,8600.0,76.6873,76.7366,76.6873,76.7284,8600.0
2013-09-05 13:50:00,93.52,93.52,93.43,93.45,19900.0,76.7202,76.7202,76.6463,76.6627,19900.0
2013-09-05 14:00:00,93.43,93.55,93.43,93.55,14200.0,76.6463,76.7448,76.6463,76.7448,14200.0
2013-09-05 14:10:00,93.55,93.56,93.53,93.53,45700.0,76.7448,76.753,76.7284,76.7284,45700.0
2013-09-05 14:20:00,93.52,93.54,93.48,93.52,17700.0,76.7202,76.7366,76.6873,76.7202,17700.0
2013-09-05 14:30:00,93.53,93.55,93.53,93.54,13600.0,76.7284,76.7448,76.7284,76.7366,13600.0
2013-09-05 14:40:00,93.54,93.56,93.53,93.56,21000.0,76.7366,76.753,76.7284,76.753,21000.0
2013-09-05 14:50:00,93.56,93.57,93.53,93.55,27300.0,76.753,76.7612,76.7284,76.7448,27300.0
2013-09-05 15:00:00,93.55,93.56,93.5,93.53,27900.0,76.7448,76.753,76.7037,76.7284,27900.0
2013-09-05 15:10:00,93.53,93.55,93.52,93.54,31800.0,76.7284,76.7448,76.7202,76.7366,31800.0
2013-09-05 15:20:00,93.54,93.55,93.52,93.55,32400.0,76.7366,76.7448,76.7202,76.7448,32400.0
2013-09-05 15:30:00,93.55,93.55,93.5,93.55,40800.0,76.7448,76.7448,76.7037,76.7448,40800.0
2013-09-05 15:40:00,93.55,93.56,93.54,93.55,52600.0,76.7448,76.753,76.7366,76.7448,52600.0
2013-09-05 15:50:00,93.55,93.56,93.52,93.56,61200.0,76.7448,76.753,76.7202,76.753,61200.0
2013-09-06 09:30:00,93.71,93.83,93.35,93.35,39100.0,76.876,76.9745,76.5807,76.5807,39100.0
2013-09-06 09:40:00,93.36,93.47,92.55,92.87,30100.0,76.5889,76.6791,75.9244,76.1869,30100.0
2013-09-06 09:50:00,92.92,92.95,92.59,92.69,33400.0,76.2279,76.2525,75.9572,76.0393,33400.0
2013-09-06 10:00:00,92.74,92.74,92.32,92.68,25900.0,76.0803,76.0803,75.7357,76.031,25900.0
2013-09-06 10:10:00,92.66,92.86,92.59,92.8,28100.0,76.0146,76.1787,75.9572,76.1295,28100.0
2013-09-06 10:20:00,92.8,92.92,92.72,92.89,21100.0,76.1295,76.2279,76.0639,76.2033,21100.0
2013-09-06 10:30:00,92.89,92.98,92.8,92.81,30000.0,76.2033,76.2772,76.1295,76.1377,30000.0
2013-09-06 10:40:00,92.82,93.23,92.82,93.19,35400.0,76.1459,76.4822,76.1459,76.4494,35400.0
2013-09-06 10:50:00,93.19,93.42,93.15,93.34,19000.0,76.4494,76.6381,76.4166,76.5725,19000.0
2013-09-06 11:00:00,93.34,93.52,93.34,93.42,20600.0,76.5725,76.7202,76.5725,76.6381,20600.0
2013-09-06 11:10:00,93.42,93.5,93.4,93.4,40200.0,76.6381,76.7037,76.6217,76.6217,40200.0
2013-09-06 11:20:00,93.4,93.48,93.32,93.46,11900.0,76.6217,76.6873,76.5561,76.6709,11900.0
2013-09-06 11:30:00,93.47,93.5,93.44,93.49,34800.0,76.6791,76.7037,76.6545,76.6955,34800.0
2013-09-06 11:40:00,93.5,93.5,93.33,93.36,14700.0,76.7037,76.7037,76.5643,76.5889,14700.0
2013-09-06 11:50:00,93.36,93.44,93.32,93.44,9800.0,76.5889,76.6545,76.5561,76.6545,9800.0
2013-09-06 12:00:00,93.44,93.44,93.36,93.36,16800.0,76.6545,76.6545,76.5889,76.5889,16800.0
2013-09-06 12:10:00,93.37,93.43,93.34,93.4,11200.0,76.5971,76.6463,76.5725,76.6217,11200.0
2013-09-06 12:20:00,93.41,93.43,93.38,93.42,8500.0,76.6299,76.6463,76.6053,76.6381,8500.0
2013-09-06 12:30:00,93.42,93.43,93.31,93.31,12500.0,76.6381,76.6463,76.5479,76.5479,12500.0
2013-09-06 12:40:00,93.26,93.39,93.26,93.31,13000.0,76.5069,76.6135,76.5069,76.5479,13000.0
2013-09-06 12:50:00,93.32,93.42,93.29,93.42,9900.0,76.5561,76.6381,76.5315,76.6381,9900.0
2013-09-06 13:00:00,93.42,93.44,93.4,93.42,14700.0,76.6381,76.6545,76.6217,76.6381,14700.0
2013-09-06 13:10:00,93.42,93.46,93.37,93.45,13600.0,76.6381,76.6709,76.5971,76.6627,13600.0
2013-09-06 13:20:00,93.46,93.48,93.4,93.4,15200.0,76.6709,76.6873,76.6217,76.6217,15200.0
2013-09-06 13:30:00,93.41,93.47,93.38,93.42,13700.0,76.6299,76.6791,76.6053,76.6381,13700.0
2013-09-06 13:40:00,93.41,93.52,93.39,93.48,32200.0,76.6299,76.7202,76.6135,76.6873,32200.0
2013-09-06 13:50:00,93.49,93.51,93.45,93.47,30900.0,76.6955,76.7119,76.6627,76.6791,30900.0
2013-09-06 14:00:00,93.48,93.5,93.45,93.45,27700.0,76.6873,76.7037,76.6627,76.6627,27700.0
2013-09-06 14:10:00,93.44,93.44,93.33,93.41,13100.0,76.6545,76.6545,76.5643,76.6299,13100.0
2013-09-06 14:20:00,93.41,93.5,93.41,93.49,12200.0,76.6299,76.7037,76.6299,76.6955,12200.0
2013-09-06 14:30:00,93.49,93.5,93.45,93.5,11300.0,76.6955,76.7037,76.6627,76.7037,11300.0
2013-09-06 14:40:00,93.5,93.51,93.45,93.5,24600.0,76.7037,76.7119,76.6627,76.7037,24600.0
2013-09-06 14:50:00,93.5,93.52,93.46,93.5,20200.0,76.7037,76.7202,76.6709,76.7037,20200.0
2013-09-06 15:00:00,93.51,93.53,93.33,93.41,28100.0,76.7119,76.7284,76.5643,76.6299,28100.0
2013-09-06 15:10:00,93.41,93.41,93.29,93.36,22400.0,76.6299,76.6299,76.5315,76.5889,22400.0
2013-09-06 15:20:00,93.36,93.43,93.34,93.42,20900.0,76.5889,76.6463,76.5725,76.6381,20900.0
2013-09-06 15:30:00,93.42,93.42,93.25,93.37,29300.0,76.6381,76.6381,76.4987,76.5971,29300.0
2013-09-06 15:40:00,93.38,93.45,93.17,93.18,42200.0,76.6053,76.6627,76.433,76.4412,42200.0
2013-09-06 15:50:00,93.18,93.29,93.06,93.13,59200.0,76.4412,76.5315,76.3428,76.4002,59200.0
2013-09-09 09:30:00,93.35,93.83,93.35,93.59,37600.0,76.5807,76.9745,76.5807,76.7776,37600.0
2013-09-09 09:40:00,93.58,93.79,93.56,93.63,19600.0,76.7694,76.9416,76.753,76.8104,19600.0
2013-09-09 09:50:00,93.65,93.74,93.58,93.68,47500.0,76.8268,76.9006,76.7694,76.8514,47500.0
2013-09-09 10:00:00,93.71,93.79,93.58,93.63,24700.0,76.876,76.9416,76.7694,76.8104,24700.0
2013-09-09 10:10:00,93.63,93.75,93.56,93.65,21800.0,76.8104,76.9088,76.753,76.8268,21800.0
2013-09-09 10:20:00,93.67,93.68,93.58,93.6,20400.0,76.8432,76.8514,76.7694,76.7858,20400.0
2013-09-09 10:30:00,93.59,93.64,93.52,93.52,29500.0,76.7776,76.8186,76.7202,76.7202,29500.0
2013-09-09 10:40:00,93.55,93.6,93.49,93.49,14700.0,76.7448,76.7858,76.6955,76.6955,14700.0
2013-09-09 10:50:00,93.49,93.56,93.42,93.56,25700.0,76.6955,76.753,76.6381,76.753,25700.0
2013-09-09 11:00:00,93.56,93.61,93.52,93.59,13100.0,76.753,76.794,76.7202,76.7776,13100.0
2013-09-09 11:10:00,93.6,93.62,93.5,93.5,11600.0,76.7858,76.8022,76.7037,76.7037,11600.0
2013-09-09 11:20:00,93.52,93.54,93.43,93.48,25300.0,76.7202,76.7366,76.6463,76.6873,25300.0
2013-09-09 11:30:00,93.48,93.5,93.44,93.49,26300.0,76.6873,76.7037,76.6545,76.6955,26300.0
2013-09-09 11:40:00,93.5,93.51,93.44,93.44,22400.0,76.7037,76.7119,76.6545,76.6545,22400.0
2013-09-09 11:50:00,93.44,93.5,93.4,93.43,18600.0,76.6545,76.7037,76.6217,76.6463,18600.0
2013-09-09 12:00:00,93.44,93.47,93.43,93.44,12100.0,76.6545,76.6791,76.6463,76.6545,12100.0
2013-09-09 12:10:00,93.44,93.55,93.4,93.44,25600.0,76.6545,76.7448,76.6217,76.6545,25600.0
2013-09-09 12:20:00,93.45,93.46,93.41,93.45,18800.0,76.6627,76.6709,76.6299,76.6627,18800.0
2013-09-09 12:30:00,93.47,93.48,93.41,93.45,13100.0,76.6791,76.6873,76.6299,76.6627,13100.0
2013-09-09 12:40:00,93.46,93.52,93.46,93.49,8900.0,76.6709,76.7202,76.6709,76.6955,8900.0
2013-09-09 12:50:00,93.51,93.51,93.45,93.48,10100.0,76.7119,76.7119,76.6627,76.6873,10100.0
2013-09-09 13:00:00,93.48,93.5,93.45,93.45,14000.0,76.6873,76.7037,76.6627,76.6627,14000.0
2013-09-09 13:10:00,93.46,93.51,93.44,93.47,17700.0,76.6709,76.7119,76.6545,76.6791,17700.0
2013-09-09 13:20:00,93.47,93.51,93.47,93.5,15000.0,76.6791,76.7119,76.6791,76.7037,15000.0
2013-09-09 13:30:00,93.5,93.51,93.48,93.49,27900.0,76.7037,76.7119,76.6873,76.6955,27900.0
2013-09-09 13:40:00,93.49,93.51,93.45,93.46,15200.0,76.6955,76.7119,76.6627,76.6709,15200.0
2013-09-09 13:50:00,93.48,93.54,93.47,93.53,26700.0,76.6873,76.7366,76.6791,76.7284,26700.0
2013-09-09 14:00:00,93.53,93.55,93.52,93.53,35100.0,76.7284,76.7448,76.7202,76.7284,35100.0
2013-09-09 14:10:00,93.53,93.55,93.52,93.55,35900.0,76.7284,76.7448,76.7202,76.7448,35900.0
2013-09-09 14:20:00,93.54,93.55,93.52,93.53,21900.0,76.7366,76.7448,76.7202,76.7284,21900.0
2013-09-09 14:30:00,93.53,93.55,93.51,93.51,14400.0,76.7284,76.7448,76.7119,76.7119,14400.0
2013-09-09 14:40:00,93.51,93.54,93.5,93.53,11300.0,76.7119,76.7366,76.7037,76.7284,11300.0
2013-09-09 14:50:00,93.53,93.55,93.52,93.52,15800.0,76.7284,76.7448,76.7202,76.7202,15800.0
2013-09-09 15:00:00,93.51,93.54,93.46,93.5,22800.0,76.7119,76.7366,76.6709,76.7037,22800.0
2013-09-09 15:10:00,93.5,93.52,93.47,93.49,35900.0,76.7037,76.7202,76.6791,76.6955,35900.0
2013-09-09 15:20:00,93.48,93.48,93.43,93.48,23000.0,76.6873,76.6873,76.6463,76.6873,23000.0
2013-09-09 15:30:00,93.48,93.5,93.43,93.46,27400.0,76.6873,76.7037,76.6463,76.6709,27400.0
2013-09-09 15:40:00,93.44,93.5,93.4,93.5,47400.0,76.6545,76.7037,76.6217,76.7037,47400.0
2013-09-09 15:50:00,93.49,93.51,93.46,93.5,70700.0,76.6955,76.7119,76.6709,76.7037,70700.0
2013-09-10 09:30:00,93.47,93.84,93.24,93.76,90600.0,76.6791,76.9827,76.4905,76.917,90600.0
2013-09-10 09:40:00,93.82,94.08,93.82,94.07,32500.0,76.9663,77.1796,76.9663,77.1714,32500.0
2013-09-10 09:50:00,94.09,94.48,94.09,94.19,39100.0,77.1878,77.5077,77.1878,77.2698,39100.0
2013-09-10 10:00:00,94.14,94.37,94.14,94.28,29500.0,77.2288,77.4175,77.2288,77.3436,29500.0
2013-09-10 10:10:00,94.34,94.38,94.18,94.21,33800.0,77.3928,77.4257,77.2616,77.2862,33800.0
2013-09-10 10:20:00,94.23,94.35,94.21,94.34,27900.0,77.3026,77.4011,77.2862,77.3928,27900.0
2013-09-10 10:30:00,94.31,94.72,94.31,94.63,28600.0,77.3682,77.7046,77.3682,77.6308,28600.0
2013-09-10 10:40:00,94.64,94.7,94.53,94.58,50500.0,77.639,77.6882,77.5487,77.5897,50500.0
2013-09-10 10:50:00,94.6,94.6,94.52,94.58,25300.0,77.6061,77.6061,77.5405,77.5897,25300.0
2013-09-10 11:00:00,94.57,94.59,94.48,94.56,23000.0,77.5815,77.5979,77.5077,77.5733,23000.0
2013-09-10 11:10:00,94.57,94.59,94.52,94.59,30300.0,77.5815,77.5979,77.5405,77.5979,30300.0
2013-09-10 11:20:00,94.61,94.67,94.6,94.65,20400.0,77.6143,77.6636,77.6061,77.6472,20400.0
2013-09-10 11:30:00,94.64,94.66,94.49,94.54,23300.0,77.639,77.6554,77.5159,77.5569,23300.0
2013-09-10 11:40:00,94.54,94.55,94.33,94.34,34100.0,77.5569,77.5651,77.3846,77.3928,34100.0
2013-09-10 11:50:00,94.34,94.56,94.34,94.56,17200.0,77.3928,77.5733,77.3928,77.5733,17200.0
2013-09-10 12:00:00,94.56,94.58,94.53,94.54,18100.0,77.5733,77.5897,77.5487,77.5569,18100.0
2013-09-10 12:10:00,94.55,94.56,94.48,94.55,16300.0,77.5651,77.5733,77.5077,77.5651,16300.0
2013-09-10 12:20:00,94.52,94.55,94.47,94.51,21000.0,77.5405,77.5651,77.4995,77.5323,21000.0
2013-09-10 12:30:00,94.52,94.55,94.5,94.52,29100.0,77.5405,77.5651,77.5241,77.5405,29100.0
2013-09-10 12:40:00,94.52,94.53,94.47,94.49,11200.0,77.5405,77.5487,77.4995,77.5159,11200.0
2013-09-10 12:50:00,94.47,94.49,94.44,94.48,23100.0,77.4995,77.5159,77.4749,77.5077,23100.0
2013-09-10 13:00:00,94.48,94.5,94.44,94.46,26300.0,77.5077,77.5241,77.4749,77.4913,26300.0
2013-09-10 13:10:00,94.46,94.49,94.43,94.47,17700.0,77.4913,77.5159,77.4667,77.4995,17700.0
2013-09-10 13:20:00,94.48,94.51,94.43,94.45,33600.0,77.5077,77.5323,77.4667,77.4831,33600.0
2013-09-10 13:30:00,94.45,94.52,94.45,94.5,38700.0,77.4831,77.5405,77.4831,77.5241,38700.0
2013-09-10 13:40:00,94.49,94.51,94.44,94.46,12000.0,77.5159,77.5323,77.4749,77.4913,12000.0
2013-09-10 13:50:00,94.45,94.51,94.45,94.48,13000.0,77.4831,77.5323,77.4831,77.5077,13000.0
2013-09-10 14:00:00,94.49,94.52,94.45,94.49,15900.0,77.5159,77.5405,77.4831,77.5159,15900.0
2013-09-10 14:10:00,94.48,94.52,94.47,94.51,16400.0,77.5077,77.5405,77.4995,77.5323,16400.0
2013-09-10 14:20:00,94.51,94.56,94.49,94.53,37100.0,77.5323,77.5733,77.5159,77.5487,37100.0
2013-09-10 14:30:00,94.53,94.56,94.5,94.54,35300.0,77.5487,77.5733,77.5241,77.5569,35300.0
2013-09-10 14:40:00,94.54,94.56,94.52,94.55,47800.0,77.5569,77.5733,77.5405,77.5651,47800.0
2013-09-10 14:50:00,94.56,94.56,94.51,94.53,14100.0,77.5733,77.5733,77.5323,77.5487,14100.0
2013-09-10 15:00:00,94.52,94.53,94.48,94.5,20800.0,77.5405,77.5487,77.5077,77.5241,20800.0
2013-09-10 15:10:00,94.5,94.52,94.46,94.48,27500.0,77.5241,77.5405,77.4913,77.5077,27500.0
2013-09-10 15:20:00,94.48,94.51,94.47,94.48,39200.0,77.5077,77.5323,77.4995,77.5077,39200.0
2013-09-10 15:30:00,94.49,94.51,94.46,94.47,42200.0,77.5159,77.5323,77.4913,77.4995,42200.0
2013-09-10 15:40:00,94.47,94.52,94.46,94.5,62700.0,77.4995,77.5405,77.4913,77.5241,62700.0
2013-09-10 15:50:00,94.5,94.51,94.42,94.46,118500.0,77.5241,77.5323,77.4585,77.4913,118500.0
2013-09-11 09:30:00,94.56,94.86,94.53,94.65,58900.0,77.5733,77.8194,77.5487,77.6472,58900.0
2013-09-11 09:40:00,94.65,94.65,94.55,94.6,47300.0,77.6472,77.6472,77.5651,77.6061,47300.0
2013-09-11 09:50:00,94.6,94.63,94.5,94.6,27800.0,77.6061,77.6308,77.5241,77.6061,27800.0
2013-09-11 10:00:00,94.59,94.62,94.53,94.53,43500.0,77.5979,77.6225,77.5487,77.5487,43500.0
2013-09-11 10:10:00,94.56,94.62,94.55,94.59,50800.0,77.5733,77.6225,77.5651,77.5979,50800.0
2013-09-11 10:20:00,94.58,94.61,94.55,94.59,25300.0,77.5897,77.6143,77.5651,77.5979,25300.0
2013-09-11 10:30:00,94.6,94.61,94.55,94.58,28100.0,77.6061,77.6143,77.5651,77.5897,28100.0
2013-09-11 10:40:00,94.59,94.61,94.56,94.59,24900.0,77.5979,77.6143,77.5733,77.5979,24900.0
2013-09-11 10:50:00,94.59,94.61,94.58,94.6,37600.0,77.5979,77.6143,77.5897,77.6061,37600.0
2013-09-11 11:00:00,94.59,94.65,94.58,94.65,64800.0,77.5979,77.6472,77.5897,77.6472,64800.0
2013-09-11 11:10:00,94.63,94.68,94.62,94.63,38400.0,77.6308,77.6718,77.6225,77.6308,38400.0
2013-09-11 11:20:00,94.65,94.65,94.62,94.64,24100.0,77.6472,77.6472,77.6225,77.639,24100.0
2013-09-11 11:30:00,94.65,94.7,94.63,94.66,65400.0,77.6472,77.6882,77.6308,77.6554,65400.0
2013-09-11 11:40:00,94.67,94.67,94.64,94.66,29300.0,77.6636,77.6636,77.639,77.6554,29300.0
2013-09-11 11:50:00,94.67,94.76,94.67,94.74,24200.0,77.6636,77.7374,77.6636,77.721,24200.0
2013-09-11 12:00:00,94.75,94.76,94.69,94.75,20900.0,77.7292,77.7374,77.68,77.7292,20900.0
2013-09-11 12:10:00,94.74,94.76,94.73,94.75,30100.0,77.721,77.7374,77.7128,77.7292,30100.0
2013-09-11 12:20:00,94.74,94.82,94.74,94.81,18700.0,77.721,77.7866,77.721,77.7784,18700.0
2013-09-11 12:30:00,94.83,94.84,94.67,94.68,31400.0,77.7948,77.803,77.6636,77.6718,31400.0
2013-09-11 12:40:00,94.67,94.75,94.63,94.75,18800.0,77.6636,77.7292,77.6308,77.7292,18800.0
2013-09-11 12:50:00,94.74,94.77,94.72,94.72,24300.0,77.721,77.7456,77.7046,77.7046,24300.0
2013-09-11 13:00:00,94.73,94.74,94.65,94.72,14700.0,77.7128,77.721,77.6472,77.7046,14700.0
2013-09-11 13:10:00,94.75,94.76,94.72,94.73,10100.0,77.7292,77.7374,77.7046,77.7128,10100.0
2013-09-11 13:20:00,94.73,94.78,94.72,94.76,16100.0,77.7128,77.7538,77.7046,77.7374,16100.0
2013-09-11 13:30:00,94.76,94.79,94.67,94.67,29400.0,77.7374,77.762,77.6636,77.6636,29400.0
2013-09-11 13:40:00,94.67,94.77,94.67,94.75,18000.0,77.6636,77.7456,77.6636,77.7292,18000.0
2013-09-11 13:50:00,94.76,94.81,94.76,94.8,16400.0,77.7374,77.7784,77.7374,77.7702,16400.0
2013-09-11 14:00:00,94.8,94.83,94.79,94.82,39900.0,77.7702,77.7948,77.762,77.7866,39900.0
2013-09-11 14:10:00,94.82,94.83,94.79,94.8,17100.0,77.7866,77.7948,77.762,77.7702,17100.0
2013-09-11 14:20:00,94.8,94.92,94.8,94.91,16500.0,77.7702,77.8687,77.7702,77.8605,16500.0
2013-09-11 14:30:00,94.92,94.96,94.92,94.94,19900.0,77.8687,77.9015,77.8687,77.8851,19900.0
2013-09-11 14:40:00,94.94,95.06,94.94,95.05,18600.0,77.8851,77.9835,77.8851,77.9753,18600.0
2013-09-11 14:50:00,95.03,95.07,95.01,95.04,15400.0,77.9589,77.9917,77.9425,77.9671,15400.0
2013-09-11 15:00:00,95.05,95.09,95.0,95.04,38800.0,77.9753,78.0081,77.9343,77.9671,38800.0
2013-09-11 15:10:00,95.03,95.09,95.0,95.03,16200.0,77.9589,78.0081,77.9343,77.9589,16200.0
2013-09-11 15:20:00,95.03,95.09,94.96,94.97,23000.0,77.9589,78.0081,77.9015,77.9097,23000.0
2013-09-11 15:30:00,94.98,95.06,94.98,95.0,44500.0,77.9179,77.9835,77.9179,77.9343,44500.0
2013-09-11 15:40:00,95.0,95.03,94.95,95.0,55500.0,77.9343,77.9589,77.8933,77.9343,55500.0
2013-09-11 15:50:00,94.99,95.11,94.96,95.11,71500.0,77.9261,78.0245,77.9015,78.0245,71500.0
2013-09-12 09:30:00,95.04,95.51,95.04,95.23,48200.0,77.9671,78.3527,77.9671,78.123,48200.0
2013-09-12 09:40:00,95.24,95.37,95.17,95.35,30600.0,78.1312,78.2378,78.0737,78.2214,30600.0
2013-09-12 09:50:00,95.39,95.63,95.27,95.58,22700.0,78.2542,78.4511,78.1558,78.4101,22700.0
2013-09-12 10:00:00,95.56,95.8,95.53,95.67,23100.0,78.3937,78.5906,78.3691,78.4839,23100.0
2013-09-12 10:10:00,95.68,95.79,95.64,95.77,26600.0,78.4921,78.5824,78.4593,78.566,26600.0
2013-09-12 10:20:00,95.77,95.88,95.74,95.87,16500.0,78.566,78.6562,78.5414,78.648,16500.0
2013-09-12 10:30:00,95.88,96.0,95.88,95.98,25700.0,78.6562,78.7546,78.6562,78.7382,25700.0
2013-09-12 10:40:00,95.98,96.06,95.98,96.02,18200.0,78.7382,78.8039,78.7382,78.7711,18200.0
2013-09-12 10:50:00,96.01,96.08,96.0,96.01,20700.0,78.7629,78.8203,78.7546,78.7629,20700.0
2013-09-12 11:00:00,96.02,96.04,95.99,96.0,24700.0,78.7711,78.7875,78.7464,78.7546,24700.0
2013-09-12 11:10:00,96.0,96.0,95.83,95.84,11800.0,78.7546,78.7546,78.6152,78.6234,11800.0
2013-09-12 11:20:00,95.83,95.9,95.71,95.74,13100.0,78.6152,78.6726,78.5167,78.5414,13100.0
2013-09-12 11:30:00,95.76,95.78,95.62,95.62,11900.0,78.5578,78.5742,78.4429,78.4429,11900.0
2013-09-12 11:40:00,95.61,95.67,95.59,95.65,11400.0,78.4347,78.4839,78.4183,78.4675,11400.0
2013-09-12 11:50:00,95.65,95.75,95.62,95.69,8500.0,78.4675,78.5496,78.4429,78.5003,8500.0
2013-09-12 12:00:00,95.69,95.69,95.56,95.6,12200.0,78.5003,78.5003,78.3937,78.4265,12200.0
2013-09-12 12:10:00,95.6,95.61,95.42,95.44,15900.0,78.4265,78.4347,78.2788,78.2952,15900.0
2013-09-12 12:20:00,95.43,95.56,95.41,95.56,9500.0,78.287,78.3937,78.2706,78.3937,9500.0
2013-09-12 12:30:00,95.56,95.63,95.55,95.63,8600.0,78.3937,78.4511,78.3855,78.4511,8600.0
2013-09-12 12:40:00,95.64,95.65,95.62,95.63,7700.0,78.4593,78.4675,78.4429,78.4511,7700.0
2013-09-12 12:50:00,95.64,95.64,95.58,95.63,9200.0,78.4593,78.4593,78.4101,78.4511,9200.0
2013-09-12 13:00:00,95.63,95.73,95.63,95.67,8900.0,78.4511,78.5331,78.4511,78.4839,8900.0
2013-09-12 13:10:00,95.67,95.83,95.67,95.82,15100.0,78.4839,78.6152,78.4839,78.607,15100.0
2013-09-12 13:20:00,95.83,95.85,95.82,95.83,13000.0,78.6152,78.6316,78.607,78.6152,13000.0
2013-09-12 13:30:00,95.85,95.94,95.83,95.93,21000.0,78.6316,78.7054,78.6152,78.6972,21000.0
2013-09-12 13:40:00,95.93,95.93,95.87,95.92,17100.0,78.6972,78.6972,78.648,78.689,17100.0
2013-09-12 13:50:00,95.92,95.97,95.91,95.92,22600.0,78.689,78.73,78.6808,78.689,22600.0
2013-09-12 14:00:00,95.92,95.99,95.91,95.99,17800.0,78.689,78.7464,78.6808,78.7464,17800.0
2013-09-12 14:10:00,96.0,96.0,95.93,95.96,23400.0,78.7546,78.7546,78.6972,78.7218,23400.0
2013-09-12 14:20:00,95.96,96.03,95.95,96.02,19600.0,78.7218,78.7793,78.7136,78.7711,19600.0
2013-09-12 14:30:00,96.02,96.04,95.93,95.95,17200.0,78.7711,78.7875,78.6972,78.7136,17200.0
2013-09-12 14:40:00,95.95,95.98,95.91,95.98,12100.0,78.7136,78.7382,78.6808,78.7382,12100.0
2013-09-12 14:50:00,95.98,95.98,95.91,95.98,17100.0,78.7382,78.7382,78.6808,78.7382,17100.0
2013-09-12 15:00:00,95.98,95.99,95.87,95.87,29000.0,78.7382,78.7464,78.648,78.648,29000.0
2013-09-12 15:10:00,95.89,95.9,95.74,95.76,19000.0,78.6644,78.6726,78.5414,78.5578,19000.0
2013-09-12 15:20:00,95.77,95.83,95.76,95.82,21800.0,78.566,78.6152,78.5578,78.607,21800.0
2013-09-12 15:30:00,95.82,95.84,95.76,95.8,26600.0,78.607,78.6234,78.5578,78.5906,26600.0
2013-09-12 15:40:00,95.8,95.82,95.75,95.76,42200.0,78.5906,78.607,78.5496,78.5578,42200.0
2013-09-12 15:50:00,95.75,95.76,95.72,95.75,186800.0,78.5496,78.5578,78.5249,78.5496,186800.0
2013-09-13 09:30:00,96.05,96.27,95.97,96.16,44500.0,78.7957,78.9761,78.73,78.8859,44500.0
2013-09-13 09:40:00,96.17,96.19,95.9,96.08,36300.0,78.8941,78.9105,78.6726,78.8203,36300.0
2013-09-13 09:50:00,96.1,96.1,95.67,95.86,39900.0,78.8367,78.8367,78.4839,78.6398,39900.0
2013-09-13 10:00:00,95.86,95.88,95.48,95.55,18800.0,78.6398,78.6562,78.3281,78.3855,18800.0
2013-09-13 10:10:00,95.56,95.56,95.4,95.46,17900.0,78.3937,78.3937,78.2624,78.3117,17900.0
2013-09-13 10:20:00,95.46,95.55,95.31,95.43,27200.0,78.3117,78.3855,78.1886,78.287,27200.0
2013-09-13 10:30:00,95.44,95.46,95.3,95.36,38300.0,78.2952,78.3117,78.1804,78.2296,38300.0
2013-09-13 10:40:00,95.37,95.47,95.25,95.27,72700.0,78.2378,78.3199,78.1394,78.1558,72700.0
2013-09-13 10:50:00,95.27,95.58,95.27,95.53,17000.0,78.1558,78.4101,78.1558,78.3691,17000.0
2013-09-13 11:00:00,95.53,95.58,95.48,95.54,9500.0,78.3691,78.4101,78.3281,78.3773,9500.0
2013-09-13 11:10:00,95.52,95.54,95.46,95.5,12600.0,78.3609,78.3773,78.3117,78.3445,12600.0
2013-09-13 11:20:00,95.5,95.57,95.45,95.53,13400.0,78.3445,78.4019,78.3034,78.3691,13400.0
2013-09-13 11:30:00,95.54,95.59,95.51,95.59,12100.0,78.3773,78.4183,78.3527,78.4183,12100.0
2013-09-13 11:40:00,95.59,95.6,95.52,95.58,9600.0,78.4183,78.4265,78.3609,78.4101,9600.0
2013-09-13 11:50:00,95.59,95.63,95.58,95.58,34400.0,78.4183,78.4511,78.4101,78.4101,34400.0
2013-09-13 12:00:00,95.58,95.59,95.51,95.56,15400.0,78.4101,78.4183,78.3527,78.3937,15400.0
2013-09-13 12:10:00,95.55,95.59,95.54,95.59,10200.0,78.3855,78.4183,78.3773,78.4183,10200.0
2013-09-13 12:20:00,95.58,95.59,95.57,95.57,12300.0,78.4101,78.4183,78.4019,78.4019,12300.0
2013-09-13 12:30:00,95.58,95.58,95.52,95.53,11300.0,78.4101,78.4101,78.3609,78.3691,11300.0
2013-09-13 12:40:00,95.53,95.55,95.51,95.52,12300.0,78.3691,78.3855,78.3527,78.3609,12300.0
2013-09-13 12:50:00,95.53,95.6,95.51,95.58,8800.0,78.3691,78.4265,78.3527,78.4101,8800.0
2013-09-13 13:00:00,95.59,95.75,95.59,95.68,14400.0,78.4183,78.5496,78.4183,78.4921,14400.0
2013-09-13 13:10:00,95.7,95.72,95.65,95.65,8100.0,78.5085,78.5249,78.4675,78.4675,8100.0
2013-09-13 13:20:00,95.66,95.82,95.66,95.74,16000.0,78.4757,78.607,78.4757,78.5414,16000.0
2013-09-13 13:30:00,95.74,95.75,95.71,95.72,13900.0,78.5414,78.5496,78.5167,78.5249,13900.0
2013-09-13 13:40:00,95.73,95.8,95.7,95.78,13900.0,78.5331,78.5906,78.5085,78.5742,13900.0
2013-09-13 13:50:00,95.81,95.92,95.81,95.9,9500.0,78.5988,78.689,78.5988,78.6726,9500.0
2013-09-13 14:00:00,95.92,96.07,95.92,96.06,12500.0,78.689,78.8121,78.689,78.8039,12500.0
2013-09-13 14:10:00,96.06,96.1,96.04,96.05,12800.0,78.8039,78.8367,78.7875,78.7957,12800.0
2013-09-13 14:20:00,96.05,96.13,96.04,96.12,13000.0,78.7957,78.8613,78.7875,78.8531,13000.0
2013-09-13 14:30:00,96.12,96.14,96.1,96.1,12200.0,78.8531,78.8695,78.8367,78.8367,12200.0
2013-09-13 14:40:00,96.11,96.15,96.11,96.14,15800.0,78.8449,78.8777,78.8449,78.8695,15800.0
2013-09-13 14:50:00,96.15,96.16,96.11,96.14,16900.0,78.8777,78.8859,78.8449,78.8695,16900.0
2013-09-13 15:00:00,96.14,96.18,96.13,96.14,11200.0,78.8695,78.9023,78.8613,78.8695,11200.0
2013-09-13 15:10:00,96.12,96.19,96.1,96.18,10300.0,78.8531,78.9105,78.8367,78.9023,10300.0
2013-09-13 15:20:00,96.18,96.22,96.17,96.2,11000.0,78.9023,78.9351,78.8941,78.9187,11000.0
2013-09-13 15:30:00,96.19,96.21,96.16,96.21,19900.0,78.9105,78.9269,78.8859,78.9269,19900.0
2013-09-13 15:40:00,96.21,96.23,96.12,96.15,27800.0,78.9269,78.9433,78.8531,78.8777,27800.0
2013-09-13 15:50:00,96.14,96.21,96.06,96.2,70400.0,78.8695,78.9269,78.8039,78.9187,70400.0
2013-09-16 09:30:00,97.04,97.25,96.62,97.11,38500.0,79.6078,79.7801,79.2633,79.6652,38500.0
2013-09-16 09:40:00,97.07,97.31,96.86,97.3,35700.0,79.6324,79.8293,79.4602,79.8211,35700.0
2013-09-16 09:50:00,97.29,97.31,97.1,97.24,20400.0,79.8129,79.8293,79.657,79.7719,20400.0
2013-09-16 10:00:00,97.24,97.31,97.07,97.26,19400.0,79.7719,79.8293,79.6324,79.7883,19400.0
2013-09-16 10:10:00,97.29,97.48,97.27,97.43,18700.0,79.8129,79.9688,79.7965,79.9278,18700.0
2013-09-16 10:20:00,97.43,97.58,97.43,97.5,16200.0,79.9278,80.0508,79.9278,79.9852,16200.0
2013-09-16 10:30:00,97.5,97.59,97.4,97.56,30900.0,79.9852,80.059,79.9032,80.0344,30900.0
2013-09-16 10:40:00,97.55,97.7,97.45,97.69,50100.0,80.0262,80.1493,79.9442,80.1411,50100.0
2013-09-16 10:50:00,97.69,97.77,97.65,97.68,38200.0,80.1411,80.2067,80.1082,80.1329,38200.0
2013-09-16 11:00:00,97.67,97.78,97.6,97.67,23400.0,80.1246,80.2149,80.0672,80.1246,23400.0
2013-09-16 11:10:00,97.67,97.9,97.67,97.89,25200.0,80.1246,80.3133,80.1246,80.3051,25200.0
2013-09-16 11:20:00,97.9,97.99,97.83,97.91,20900.0,80.3133,80.3872,80.2559,80.3215,20900.0
2013-09-16 11:30:00,97.91,97.96,97.84,97.94,15400.0,80.3215,80.3626,80.2641,80.3461,15400.0
2013-09-16 11:40:00,97.95,97.98,97.82,97.82,8800.0,80.3544,80.379,80.2477,80.2477,8800.0
2013-09-16 11:50:00,97.84,97.99,97.82,97.99,14800.0,80.2641,80.3872,80.2477,80.3872,14800.0
2013-09-16 12:00:00,97.99,98.0,97.79,97.9,16400.0,80.3872,80.3954,80.2231,80.3133,16400.0
2013-09-16 12:10:00,97.9,97.96,97.9,97.94,12300.0,80.3133,80.3626,80.3133,80.3461,12300.0
2013-09-16 12:20:00,97.96,97.97,97.85,97.85,16500.0,80.3626,80.3708,80.2723,80.2723,16500.0
2013-09-16 12:30:00,97.85,97.92,97.79,97.92,13600.0,80.2723,80.3297,80.2231,80.3297,13600.0
2013-09-16 12:40:00,97.93,97.97,97.89,97.9,9600.0,80.3379,80.3708,80.3051,80.3133,9600.0
2013-09-16 12:50:00,97.9,97.93,97.81,97.83,10400.0,80.3133,80.3379,80.2395,80.2559,10400.0
2013-09-16 13:00:00,97.83,97.86,97.76,97.76,13300.0,80.2559,80.2805,80.1985,80.1985,13300.0
2013-09-16 13:10:00,97.76,97.89,97.76,97.88,12000.0,80.1985,80.3051,80.1985,80.2969,12000.0
2013-09-16 13:20:00,97.86,97.9,97.82,97.85,10900.0,80.2805,80.3133,80.2477,80.2723,10900.0
2013-09-16 13:30:00,97.85,97.88,97.72,97.77,14000.0,80.2723,80.2969,80.1657,80.2067,14000.0
2013-09-16 13:40:00,97.78,97.78,97.57,97.62,17700.0,80.2149,80.2149,80.0426,80.0836,17700.0
2013-09-16 13:50:00,97.62,97.68,97.62,97.68,14600.0,80.0836,80.1329,80.0836,80.1329,14600.0
2013-09-16 14:00:00,97.68,97.72,97.64,97.68,18600.0,80.1329,80.1657,80.1,80.1329,18600.0
2013-09-16 14:10:00,97.68,97.79,97.62,97.76,20400.0,80.1329,80.2231,80.0836,80.1985,20400.0
2013-09-16 14:20:00,97.76,97.76,97.67,97.68,12700.0,80.1985,80.1985,80.1246,80.1329,12700.0
2013-09-16 14:30:00,97.69,97.7,97.55,97.55,25800.0,80.1411,80.1493,80.0262,80.0262,25800.0
2013-09-16 14:40:00,97.54,97.68,97.52,97.64,15000.0,80.018,80.1329,80.0016,80.1,15000.0
2013-09-16 14:50:00,97.65,97.76,97.65,97.69,14200.0,80.1082,80.1985,80.1082,80.1411,14200.0
2013-09-16 15:00:00,97.69,97.84,97.69,97.84,16800.0,80.1411,80.2641,80.1411,80.2641,16800.0
2013-09-16 15:10:00,97.85,97.89,97.74,97.75,17200.0,80.2723,80.3051,80.1821,80.1903,17200.0
2013-09-16 15:20:00,97.76,97.8,97.69,97.69,23800.0,80.1985,80.2313,80.1411,80.1411,23800.0
2013-09-16 15:30:00,97.7,97.78,97.69,97.73,32900.0,80.1493,80.2149,80.1411,80.1739,32900.0
2013-09-16 15:40:00,97.73,97.79,97.67,97.75,59000.0,80.1739,80.2231,80.1246,80.1903,59000.0
2013-09-16 15:50:00,97.74,97.85,97.74,97.79,83300.0,80.1821,80.2723,80.1821,80.2231,83300.0
2013-09-17 09:30:00,97.72,97.91,97.6,97.63,34900.0,80.1657,80.3215,80.0672,80.0918,34900.0
2013-09-17 09:40:00,97.63,97.87,97.63,97.71,24900.0,80.0918,80.2887,80.0918,80.1575,24900.0
2013-09-17 09:50:00,97.71,98.0,97.71,97.97,23500.0,80.1575,80.3954,80.1575,80.3708,23500.0
2013-09-17 10:00:00,98.0,98.23,97.97,98.16,21100.0,80.3954,80.5841,80.3708,80.5266,21100.0
2013-09-17 10:10:00,98.17,98.37,98.08,98.36,22500.0,80.5348,80.6989,80.461,80.6907,22500.0
2013-09-17 10:20:00,98.36,98.48,98.35,98.44,18300.0,80.6907,80.7891,80.6825,80.7563,18300.0
2013-09-17 10:30:00,98.48,98.5,98.32,98.46,18500.0,80.7891,80.8055,80.6579,80.7727,18500.0
2013-09-17 10:40:00,98.47,98.48,98.28,98.43,35600.0,80.7809,80.7891,80.6251,80.7481,35600.0
2013-09-17 10:50:00,98.42,98.49,98.4,98.48,19900.0,80.7399,80.7973,80.7235,80.7891,19900.0
2013-09-17 11:00:00,98.48,98.48,98.4,98.47,19800.0,80.7891,80.7891,80.7235,80.7809,19800.0
2013-09-17 11:10:00,98.47,98.48,98.32,98.43,18700.0,80.7809,80.7891,80.6579,80.7481,18700.0
2013-09-17 11:20:00,98.44,98.47,98.4,98.42,13100.0,80.7563,80.7809,80.7235,80.7399,13100.0
2013-09-17 11:30:00,98.43,98.46,98.32,98.43,16700.0,80.7481,80.7727,80.6579,80.7481,16700.0
2013-09-17 11:40:00,98.45,98.49,98.43,98.47,16200.0,80.7645,80.7973,80.7481,80.7809,16200.0
2013-09-17 11:50:00,98.48,98.56,98.48,98.55,17900.0,80.7891,80.8548,80.7891,80.8466,17900.0
2013-09-17 12:00:00,98.55,98.58,98.48,98.5,28700.0,80.8466,80.8712,80.7891,80.8055,28700.0
2013-09-17 12:10:00,98.5,98.6,98.49,98.6,10600.0,80.8055,80.8876,80.7973,80.8876,10600.0
2013-09-17 12:20:00,98.61,98.66,98.58,98.6,13200.0,80.8958,80.9368,80.8712,80.8876,13200.0
2013-09-17 12:30:00,98.6,98.61,98.55,98.57,14600.0,80.8876,80.8958,80.8466,80.863,14600.0
2013-09-17 12:40:00,98.6,98.69,98.59,98.62,13600.0,80.8876,80.9614,80.8794,80.904,13600.0
2013-09-17 12:50:00,98.62,98.74,98.61,98.74,13600.0,80.904,81.0024,80.8958,81.0024,13600.0
2013-09-17 13:00:00,98.74,98.79,98.7,98.7,14200.0,81.0024,81.0435,80.9696,80.9696,14200.0
2013-09-17 13:10:00,98.7,98.8,98.7,98.78,10500.0,80.9696,81.0517,80.9696,81.0353,10500.0
2013-09-17 13:20:00,98.8,98.81,98.66,98.67,15700.0,81.0517,81.0599,80.9368,80.945,15700.0
2013-09-17 13:30:00,98.67,98.79,98.59,98.6,16800.0,80.945,81.0435,80.8794,80.8876,16800.0
2013-09-17 13:40:00,98.6,98.73,98.6,98.69,11400.0,80.8876,80.9942,80.8876,80.9614,11400.0
2013-09-17 13:50:00,98.69,98.73,98.63,98.65,13500.0,80.9614,80.9942,80.9122,80.9286,13500.0
2013-09-17 14:00:00,98.63,98.69,98.61,98.68,13600.0,80.9122,80.9614,80.8958,80.9532,13600.0
2013-09-17 14:10:00,98.68,98.78,98.62,98.66,15500.0,80.9532,81.0353,80.904,80.9368,15500.0
2013-09-17 14:20:00,98.67,98.71,98.64,98.67,17900.0,80.945,80.9778,80.9204,80.945,17900.0
2013-09-17 14:30:00,98.68,98.73,98.64,98.69,18500.0,80.9532,80.9942,80.9204,80.9614,18500.0
2013-09-17 14:40:00,98.69,98.73,98.65,98.7,15400.0,80.9614,80.9942,80.9286,80.9696,15400.0
2013-09-17 14:50:00,98.68,98.73,98.68,98.7,16400.0,80.9532,80.9942,80.9532,80.9696,16400.0
2013-09-17 15:00:00,98.71,98.72,98.64,98.69,16800.0,80.9778,80.986,80.9204,80.9614,16800.0
2013-09-17 15:10:00,98.69,98.74,98.67,98.69,20500.0,80.9614,81.0024,80.945,80.9614,20500.0
2013-09-17 15:20:00,98.7,98.8,98.7,98.76,22700.0,80.9696,81.0517,80.9696,81.0188,22700.0
2013-09-17 15:30:00,98.76,98.76,98.69,98.71,33600.0,81.0188,81.0188,80.9614,80.9778,33600.0
2013-09-17 15:40:00,98.71,98.84,98.7,98.83,35700.0,80.9778,81.0845,80.9696,81.0763,35700.0
2013-09-17 15:50:00,98.82,98.83,98.73,98.76,62300.0,81.0681,81.0763,80.9942,81.0188,62300.0
2013-09-18 09:30:00,98.72,98.76,97.87,97.92,68800.0,80.986,81.0188,80.2887,80.3297,68800.0
2013-09-18 09:40:00,97.92,97.92,97.58,97.84,33100.0,80.3297,80.3297,80.0508,80.2641,33100.0
2013-09-18 09:50:00,97.83,98.31,97.83,98.25,25000.0,80.2559,80.6497,80.2559,80.6005,25000.0
2013-09-18 10:00:00,98.25,98.3,98.12,98.22,22500.0,80.6005,80.6415,80.4938,80.5758,22500.0
2013-09-18 10:10:00,98.23,98.3,98.04,98.08,14100.0,80.5841,80.6415,80.4282,80.461,14100.0
2013-09-18 10:20:00,98.08,98.08,97.86,97.89,12500.0,80.461,80.461,80.2805,80.3051,12500.0
2013-09-18 10:30:00,97.9,97.95,97.86,97.92,14800.0,80.3133,80.3544,80.2805,80.3297,14800.0
2013-09-18 10:40:00,97.95,97.99,97.82,97.85,11200.0,80.3544,80.3872,80.2477,80.2723,11200.0
2013-09-18 10:50:00,97.88,97.94,97.85,97.93,14500.0,80.2969,80.3461,80.2723,80.3379,14500.0
2013-09-18 11:00:00,97.94,98.11,97.7,97.78,53600.0,80.3461,80.4856,80.1493,80.2149,53600.0
2013-09-18 11:10:00,97.75,97.76,97.65,97.69,11100.0,80.1903,80.1985,80.1082,80.1411,11100.0
2013-09-18 11:20:00,97.69,97.72,97.65,97.69,10000.0,80.1411,80.1657,80.1082,80.1411,10000.0
2013-09-18 11:30:00,97.67,97.71,97.63,97.67,12100.0,80.1246,80.1575,80.0918,80.1246,12100.0
2013-09-18 11:40:00,97.67,97.67,97.58,97.67,16200.0,80.1246,80.1246,80.0508,80.1246,16200.0
2013-09-18 11:50:00,97.68,97.69,97.52,97.52,18800.0,80.1329,80.1411,80.0016,80.0016,18800.0
2013-09-18 12:00:00,97.52,97.61,97.47,97.52,18800.0,80.0016,80.0754,79.9606,80.0016,18800.0
2013-09-18 12:10:00,97.52,97.61,97.52,97.59,13200.0,80.0016,80.0754,80.0016,80.059,13200.0
2013-09-18 12:20:00,97.58,97.58,97.44,97.47,15800.0,80.0508,80.0508,79.936,79.9606,15800.0
2013-09-18 12:30:00,97.48,97.54,97.47,97.51,33500.0,79.9688,80.018,79.9606,79.9934,33500.0
2013-09-18 12:40:00,97.52,97.76,97.52,97.76,33300.0,80.0016,80.1985,80.0016,80.1985,33300.0
2013-09-18 12:50:00,97.76,97.91,97.76,97.91,11300.0,80.1985,80.3215,80.1985,80.3215,11300.0
2013-09-18 13:00:00,97.91,97.91,97.8,97.8,18100.0,80.3215,80.3215,80.2313,80.2313,18100.0
2013-09-18 13:10:00,97.8,97.9,97.8,97.85,15600.0,80.2313,80.3133,80.2313,80.2723,15600.0
2013-09-18 13:20:00,97.83,97.96,97.78,97.94,12500.0,80.2559,80.3626,80.2149,80.3461,12500.0
2013-09-18 13:30:00,97.93,98.03,97.91,98.03,7800.0,80.3379,80.42,80.3215,80.42,7800.0
2013-09-18 13:40:00,98.05,98.08,98.0,98.0,8400.0,80.4364,80.461,80.3954,80.3954,8400.0
2013-09-18 13:50:00,98.01,98.01,97.82,97.84,15900.0,80.4036,80.4036,80.2477,80.2641,15900.0
2013-09-18 14:00:00,97.85,98.88,97.84,98.69,49700.0,80.2723,81.1173,80.2641,80.9614,49700.0
2013-09-18 14:10:00,98.73,99.01,98.65,98.74,27400.0,80.9942,81.2239,80.9286,81.0024,27400.0
2013-09-18 14:20:00,98.74,99.03,98.73,98.78,20700.0,81.0024,81.2403,80.9942,81.0353,20700.0
2013-09-18 14:30:00,98.77,98.88,98.73,98.79,27100.0,81.027,81.1173,80.9942,81.0435,27100.0
2013-09-18 14:40:00,98.82,98.95,98.72,98.95,23200.0,81.0681,81.1747,80.986,81.1747,23200.0
2013-09-18 14:50:00,98.94,99.03,98.9,99.0,32000.0,81.1665,81.2403,81.1337,81.2157,32000.0
2013-09-18 15:00:00,99.03,99.04,98.95,99.04,18200.0,81.2403,81.2485,81.1747,81.2485,18200.0
2013-09-18 15:10:00,99.04,99.05,98.87,98.9,20700.0,81.2485,81.2567,81.1091,81.1337,20700.0
2013-09-18 15:20:00,98.91,99.03,98.81,98.84,27800.0,81.1419,81.2403,81.0599,81.0845,27800.0
2013-09-18 15:30:00,98.84,98.92,98.76,98.79,49300.0,81.0845,81.1501,81.0188,81.0435,49300.0
2013-09-18 15:40:00,98.79,98.79,98.58,98.59,88200.0,81.0435,81.0435,80.8712,80.8794,88200.0
2013-09-18 15:50:00,98.6,98.65,98.46,98.54,158600.0,80.8876,80.9286,80.7727,80.8384,158600.0
2013-09-19 09:30:00,98.61,99.1,98.61,98.8,42500.0,80.8958,81.2978,80.8958,81.0517,42500.0
2013-09-19 09:40:00,98.8,98.84,98.45,98.83,47600.0,81.0517,81.0845,80.7645,81.0763,47600.0
2013-09-19 09:50:00,98.83,99.1,98.68,98.87,22100.0,81.0763,81.2978,80.9532,81.1091,22100.0
2013-09-19 10:00:00,98.9,99.07,98.66,98.73,32400.0,81.1337,81.2732,80.9368,80.9942,32400.0
2013-09-19 10:10:00,98.74,98.83,98.67,98.83,29400.0,81.0024,81.0763,80.945,81.0763,29400.0
2013-09-19 10:20:00,98.82,98.98,98.79,98.79,24700.0,81.0681,81.1993,81.0435,81.0435,24700.0
2013-09-19 10:30:00,98.79,98.83,98.58,98.67,17500.0,81.0435,81.0763,80.8712,80.945,17500.0
2013-09-19 10:40:00,98.67,98.75,98.6,98.65,16900.0,80.945,81.0106,80.8876,80.9286,16900.0
2013-09-19 10:50:00,98.65,98.79,98.63,98.77,10400.0,80.9286,81.0435,80.9122,81.027,10400.0
2013-09-19 11:00:00,98.79,98.85,98.71,98.71,9700.0,81.0435,81.0927,80.9778,80.9778,9700.0
2013-09-19 11:10:00,98.73,98.76,98.7,98.71,14000.0,80.9942,81.0188,80.9696,80.9778,14000.0
2013-09-19 11:20:00,98.72,98.74,98.69,98.74,9100.0,80.986,81.0024,80.9614,81.0024,9100.0
2013-09-19 11:30:00,98.75,98.77,98.54,98.67,11400.0,81.0106,81.027,80.8384,80.945,11400.0
2013-09-19 11:40:00,98.68,98.77,98.68,98.72,8800.0,80.9532,81.027,80.9532,80.986,8800.0
2013-09-19 11:50:00,98.73,98.73,98.52,98.56,13800.0,80.9942,80.9942,80.822,80.8548,13800.0
2013-09-19 12:00:00,98.56,98.74,98.54,98.71,10900.0,80.8548,81.0024,80.8384,80.9778,10900.0
2013-09-19 12:10:00,98.72,98.72,98.5,98.5,10000.0,80.986,80.986,80.8055,80.8055,10000.0
2013-09-19 12:20:00,98.51,98.54,98.48,98.54,7700.0,80.8138,80.8384,80.7891,80.8384,7700.0
2013-09-19 12:30:00,98.54,98.54,98.48,98.51,6600.0,80.8384,80.8384,80.7891,80.8138,6600.0
2013-09-19 12:40:00,98.5,98.58,98.5,98.58,8300.0,80.8055,80.8712,80.8055,80.8712,8300.0
2013-09-19 12:50:00,98.58,98.58,98.51,98.53,6700.0,80.8712,80.8712,80.8138,80.8302,6700.0
2013-09-19 13:00:00,98.53,98.54,98.35,98.35,11100.0,80.8302,80.8384,80.6825,80.6825,11100.0
2013-09-19 13:10:00,98.31,98.46,98.3,98.44,10700.0,80.6497,80.7727,80.6415,80.7563,10700.0
2013-09-19 13:20:00,98.44,98.44,98.26,98.29,22100.0,80.7563,80.7563,80.6087,80.6333,22100.0
2013-09-19 13:30:00,98.3,98.33,98.21,98.3,15100.0,80.6415,80.6661,80.5676,80.6415,15100.0
2013-09-19 13:40:00,98.32,98.35,98.25,98.28,13000.0,80.6579,80.6825,80.6005,80.6251,13000.0
2013-09-19 13:50:00,98.29,98.29,98.12,98.19,15300.0,80.6333,80.6333,80.4938,80.5512,15300.0
2013-09-19 14:00:00,98.19,98.26,98.19,98.25,13200.0,80.5512,80.6087,80.5512,80.6005,13200.0
2013-09-19 14:10:00,98.26,98.36,98.23,98.36,15600.0,80.6087,80.6907,80.5841,80.6907,15600.0
2013-09-19 14:20:00,98.36,98.36,98.24,98.24,14200.0,80.6907,80.6907,80.5923,80.5923,14200.0
2013-09-19 14:30:00,98.25,98.25,98.14,98.2,12300.0,80.6005,80.6005,80.5102,80.5594,12300.0
2013-09-19 14:40:00,98.2,98.24,98.2,98.24,13600.0,80.5594,80.5923,80.5594,80.5923,13600.0
2013-09-19 14:50:00,98.24,98.37,98.22,98.35,23700.0,80.5923,80.6989,80.5758,80.6825,23700.0
2013-09-19 15:00:00,98.34,98.4,98.25,98.25,29400.0,80.6743,80.7235,80.6005,80.6005,29400.0
2013-09-19 15:10:00,98.26,98.28,98.19,98.28,19500.0,80.6087,80.6251,80.5512,80.6251,19500.0
2013-09-19 15:20:00,98.28,98.32,98.24,98.24,29400.0,80.6251,80.6579,80.5923,80.5923,29400.0
2013-09-19 15:30:00,98.24,98.25,98.1,98.12,43600.0,80.5923,80.6005,80.4774,80.4938,43600.0
2013-09-19 15:40:00,98.12,98.18,98.09,98.13,52700.0,80.4938,80.543,80.4692,80.502,52700.0
2013-09-19 15:50:00,98.13,98.14,98.02,98.04,113200.0,80.502,80.5102,80.4118,80.4282,113200.0
2013-09-20 09:30:00,98.13,98.3,97.91,98.05,246000.0,80.502,80.6415,80.3215,80.4364,246000.0
2013-09-20 09:40:00,98.08,98.14,97.72,97.82,34300.0,80.461,80.5102,80.1657,80.2477,34300.0
2013-09-20 09:50:00,97.83,97.87,97.72,97.85,33100.0,80.2559,80.2887,80.1657,80.2723,33100.0
2013-09-20 10:00:00,97.85,97.97,97.77,97.87,23800.0,80.2723,80.3708,80.2067,80.2887,23800.0
2013-09-20 10:10:00,97.87,97.89,97.74,97.81,27100.0,80.2887,80.3051,80.1821,80.2395,27100.0
2013-09-20 10:20:00,97.81,97.93,97.77,97.77,25500.0,80.2395,80.3379,80.2067,80.2067,25500.0
2013-09-20 10:30:00,97.79,97.87,97.74,97.83,17800.0,80.2231,80.2887,80.1821,80.2559,17800.0
2013-09-20 10:40:00,97.83,97.89,97.78,97.89,19400.0,80.2559,80.3051,80.2149,80.3051,19400.0
2013-09-20 10:50:00,97.86,97.95,97.77,97.87,22800.0,80.2805,80.3544,80.2067,80.2887,22800.0
2013-09-20 11:00:00,97.87,97.9,97.8,97.82,19600.0,80.2887,80.3133,80.2313,80.2477,19600.0
2013-09-20 11:10:00,97.82,97.82,97.68,97.75,14900.0,80.2477,80.2477,80.1329,80.1903,14900.0
2013-09-20 11:20:00,97.75,97.75,97.68,97.69,12000.0,80.1903,80.1903,80.1329,80.1411,12000.0
2013-09-20 11:30:00,97.69,97.7,97.55,97.56,21400.0,80.1411,80.1493,80.0262,80.0344,21400.0
2013-09-20 11:40:00,97.56,97.6,97.47,97.54,22700.0,80.0344,80.0672,79.9606,80.018,22700.0
2013-09-20 11:50:00,97.54,97.54,97.25,97.28,31000.0,80.018,80.018,79.7801,79.8047,31000.0
2013-09-20 12:00:00,97.26,97.36,97.23,97.23,21700.0,79.7883,79.8703,79.7637,79.7637,21700.0
2013-09-20 12:10:00,97.23,97.23,96.95,96.99,47600.0,79.7637,79.7637,79.534,79.5668,47600.0
2013-09-20 12:20:00,96.99,96.99,96.49,96.5,77800.0,79.5668,79.5668,79.1566,79.1648,77800.0
2013-09-20 12:30:00,96.5,96.89,96.49,96.88,30700.0,79.1648,79.4848,79.1566,79.4766,30700.0
2013-09-20 12:40:00,96.87,96.9,96.77,96.77,31300.0,79.4684,79.493,79.3863,79.3863,31300.0
2013-09-20 12:50:00,96.75,96.82,96.67,96.67,23200.0,79.3699,79.4273,79.3043,79.3043,23200.0
2013-09-20 13:00:00,96.68,96.68,96.5,96.52,33300.0,79.3125,79.3125,79.1648,79.1812,33300.0
2013-09-20 13:10:00,96.52,96.58,96.34,96.41,53500.0,79.1812,79.2305,79.0336,79.091,53500.0
2013-09-20 13:20:00,96.4,96.4,96.29,96.36,48100.0,79.0828,79.0828,78.9926,79.05,48100.0
2013-09-20 13:30:00,96.34,96.4,96.2,96.24,62400.0,79.0336,79.0828,78.9187,78.9515,62400.0
2013-09-20 13:40:00,96.25,96.42,96.23,96.25,50600.0,78.9597,79.0992,78.9433,78.9597,50600.0
2013-09-20 13:50:00,96.25,96.28,96.11,96.12,26600.0,78.9597,78.9843,78.8449,78.8531,26600.0
2013-09-20 14:00:00,96.13,96.29,96.09,96.26,21300.0,78.8613,78.9926,78.8285,78.9679,21300.0
2013-09-20 14:10:00,96.26,96.34,96.13,96.28,48400.0,78.9679,79.0336,78.8613,78.9843,48400.0
2013-09-20 14:20:00,96.28,96.4,96.24,96.4,15100.0,78.9843,79.0828,78.9515,79.0828,15100.0
2013-09-20 14:30:00,96.4,96.41,96.28,96.28,17700.0,79.0828,79.091,78.9843,78.9843,17700.0
2013-09-20 14:40:00,96.28,96.37,96.22,96.35,20800.0,78.9843,79.0582,78.9351,79.0418,20800.0
2013-09-20 14:50:00,96.38,96.48,96.37,96.44,19400.0,79.0664,79.1484,79.0582,79.1156,19400.0
2013-09-20 15:00:00,96.44,96.61,96.44,96.6,18100.0,79.1156,79.2551,79.1156,79.2469,18100.0
2013-09-20 15:10:00,96.59,96.64,96.44,96.62,39000.0,79.2387,79.2797,79.1156,79.2633,39000.0
2013-09-20 15:20:00,96.59,96.65,96.49,96.49,30400.0,79.2387,79.2879,79.1566,79.1566,30400.0
2013-09-20 15:30:00,96.49,96.57,96.42,96.55,32800.0,79.1566,79.2223,79.0992,79.2058,32800.0
2013-09-20 15:40:00,96.54,96.65,96.39,96.49,47100.0,79.1976,79.2879,79.0746,79.1566,47100.0
2013-09-20 15:50:00,96.48,96.55,96.29,96.31,131900.0,79.1484,79.2058,78.9926,79.009,131900.0
2013-09-23 09:30:00,96.3,96.73,96.11,96.26,56900.0,79.0008,79.3535,78.8449,78.9679,56900.0
2013-09-23 09:40:00,96.21,96.21,95.98,96.1,28700.0,78.9269,78.9269,78.7382,78.8367,28700.0
2013-09-23 09:50:00,96.1,96.19,96.05,96.12,39600.0,78.8367,78.9105,78.7957,78.8531,39600.0
2013-09-23 10:00:00,96.13,96.23,95.91,96.0,23800.0,78.8613,78.9433,78.6808,78.7546,23800.0
2013-09-23 10:10:00,96.0,96.08,95.96,96.06,22500.0,78.7546,78.8203,78.7218,78.8039,22500.0
2013-09-23 10:20:00,96.06,96.06,95.78,95.78,21800.0,78.8039,78.8039,78.5742,78.5742,21800.0
2013-09-23 10:30:00,95.77,95.89,95.67,95.84,36700.0,78.566,78.6644,78.4839,78.6234,36700.0
2013-09-23 10:40:00,95.85,95.92,95.8,95.88,14900.0,78.6316,78.689,78.5906,78.6562,14900.0
2013-09-23 10:50:00,95.85,95.87,95.54,95.59,33000.0,78.6316,78.648,78.3773,78.4183,33000.0
2013-09-23 11:00:00,95.58,95.62,95.43,95.49,36600.0,78.4101,78.4429,78.287,78.3363,36600.0
2013-09-23 11:10:00,95.49,95.52,95.4,95.49,24800.0,78.3363,78.3609,78.2624,78.3363,24800.0
2013-09-23 11:20:00,95.5,95.53,95.46,95.49,37600.0,78.3445,78.3691,78.3117,78.3363,37600.0
2013-09-23 11:30:00,95.5,95.57,95.44,95.5,35100.0,78.3445,78.4019,78.2952,78.3445,35100.0
2013-09-23 11:40:00,95.51,95.59,95.47,95.57,16700.0,78.3527,78.4183,78.3199,78.4019,16700.0
2013-09-23 11:50:00,95.6,95.79,95.56,95.78,43100.0,78.4265,78.5824,78.3937,78.5742,43100.0
2013-09-23 12:00:00,95.79,95.89,95.76,95.86,22400.0,78.5824,78.6644,78.5578,78.6398,22400.0
2013-09-23 12:10:00,95.86,95.95,95.86,95.87,16300.0,78.6398,78.7136,78.6398,78.648,16300.0
2013-09-23 12:20:00,95.87,95.89,95.8,95.81,12400.0,78.648,78.6644,78.5906,78.5988,12400.0
2013-09-23 12:30:00,95.8,95.81,95.78,95.81,13700.0,78.5906,78.5988,78.5742,78.5988,13700.0
2013-09-23 12:40:00,95.85,95.93,95.82,95.92,28500.0,78.6316,78.6972,78.607,78.689,28500.0
2013-09-23 12:50:00,95.92,96.0,95.92,95.99,18000.0,78.689,78.7546,78.689,78.7464,18000.0
2013-09-23 13:00:00,96.0,96.05,95.94,95.94,19300.0,78.7546,78.7957,78.7054,78.7054,19300.0
2013-09-23 13:10:00,95.94,95.94,95.72,95.88,28800.0,78.7054,78.7054,78.5249,78.6562,28800.0
2013-09-23 13:20:00,95.9,95.98,95.9,95.94,13100.0,78.6726,78.7382,78.6726,78.7054,13100.0
2013-09-23 13:30:00,95.95,95.95,95.8,95.86,8000.0,78.7136,78.7136,78.5906,78.6398,8000.0
2013-09-23 13:40:00,95.85,95.93,95.84,95.9,12300.0,78.6316,78.6972,78.6234,78.6726,12300.0
2013-09-23 13:50:00,95.9,96.02,95.9,96.01,16400.0,78.6726,78.7711,78.6726,78.7629,16400.0
2013-09-23 14:00:00,96.01,96.06,95.93,95.95,16500.0,78.7629,78.8039,78.6972,78.7136,16500.0
2013-09-23 14:10:00,95.95,96.0,95.93,96.0,14400.0,78.7136,78.7546,78.6972,78.7546,14400.0
2013-09-23 14:20:00,96.0,96.0,95.82,95.82,18900.0,78.7546,78.7546,78.607,78.607,18900.0
2013-09-23 14:30:00,95.82,95.93,95.82,95.9,11700.0,78.607,78.6972,78.607,78.6726,11700.0
2013-09-23 14:40:00,95.89,95.95,95.86,95.87,17200.0,78.6644,78.7136,78.6398,78.648,17200.0
2013-09-23 14:50:00,95.88,96.03,95.88,96.0,19600.0,78.6562,78.7793,78.6562,78.7546,19600.0
2013-09-23 15:00:00,95.99,96.02,95.93,96.01,24500.0,78.7464,78.7711,78.6972,78.7629,24500.0
2013-09-23 15:10:00,96.02,96.06,95.98,96.04,33700.0,78.7711,78.8039,78.7382,78.7875,33700.0
2013-09-23 15:20:00,96.04,96.09,95.96,95.98,43300.0,78.7875,78.8285,78.7218,78.7382,43300.0
2013-09-23 15:30:00,95.97,96.06,95.97,96.05,65300.0,78.73,78.8039,78.73,78.7957,65300.0
2013-09-23 15:40:00,96.04,96.06,96.01,96.03,76100.0,78.7875,78.8039,78.7629,78.7793,76100.0
2013-09-23 15:50:00,96.03,96.05,95.87,95.89,184300.0,78.7793,78.7957,78.648,78.6644,184300.0
2013-09-24 09:30:00,96.04,96.3,95.94,96.08,51200.0,78.7875,79.0008,78.7054,78.8203,51200.0
2013-09-24 09:40:00,96.08,96.46,96.08,96.42,47500.0,78.8203,79.132,78.8203,79.0992,47500.0
2013-09-24 09:50:00,96.39,96.41,96.04,96.22,34900.0,79.0746,79.091,78.7875,78.9351,34900.0
2013-09-24 10:00:00,96.2,96.24,96.07,96.09,36300.0,78.9187,78.9515,78.8121,78.8285,36300.0
2013-09-24 10:10:00,96.09,96.19,95.76,95.85,39300.0,78.8285,78.9105,78.5578,78.6316,39300.0
2013-09-24 10:20:00,95.88,96.1,95.85,96.1,22200.0,78.6562,78.8367,78.6316,78.8367,22200.0
2013-09-24 10:30:00,96.08,96.13,95.96,95.99,48500.0,78.8203,78.8613,78.7218,78.7464,48500.0
2013-09-24 10:40:00,96.01,96.1,96.01,96.09,23000.0,78.7629,78.8367,78.7629,78.8285,23000.0
2013-09-24 10:50:00,96.09,96.11,96.07,96.11,37300.0,78.8285,78.8449,78.8121,78.8449,37300.0
2013-09-24 11:00:00,96.1,96.12,96.04,96.08,37400.0,78.8367,78.8531,78.7875,78.8203,37400.0
2013-09-24 11:10:00,96.08,96.11,96.06,96.08,34600.0,78.8203,78.8449,78.8039,78.8203,34600.0
2013-09-24 11:20:00,96.08,96.09,95.95,95.96,21500.0,78.8203,78.8285,78.7136,78.7218,21500.0
2013-09-24 11:30:00,95.94,96.06,95.94,96.0,16200.0,78.7054,78.8039,78.7054,78.7546,16200.0
2013-09-24 11:40:00,96.01,96.1,96.0,96.06,18500.0,78.7629,78.8367,78.7546,78.8039,18500.0
2013-09-24 11:50:00,96.07,96.12,96.04,96.09,30000.0,78.8121,78.8531,78.7875,78.8285,30000.0
2013-09-24 12:00:00,96.1,96.12,95.98,96.07,22200.0,78.8367,78.8531,78.7382,78.8121,22200.0
2013-09-24 12:10:00,96.07,96.09,95.99,96.0,17600.0,78.8121,78.8285,78.7464,78.7546,17600.0
2013-09-24 12:20:00,96.0,96.11,95.94,96.09,14900.0,78.7546,78.8449,78.7054,78.8285,14900.0
2013-09-24 12:30:00,96.09,96.14,96.04,96.07,21800.0,78.8285,78.8695,78.7875,78.8121,21800.0
2013-09-24 12:40:00,96.1,96.12,96.02,96.02,19600.0,78.8367,78.8531,78.7711,78.7711,19600.0
2013-09-24 12:50:00,96.02,96.08,95.98,96.07,21400.0,78.7711,78.8203,78.7382,78.8121,21400.0
2013-09-24 13:00:00,96.08,96.1,96.02,96.05,16800.0,78.8203,78.8367,78.7711,78.7957,16800.0
2013-09-24 13:10:00,96.06,96.12,96.05,96.09,20100.0,78.8039,78.8531,78.7957,78.8285,20100.0
2013-09-24 13:20:00,96.07,96.09,96.03,96.06,19100.0,78.8121,78.8285,78.7793,78.8039,19100.0
2013-09-24 13:30:00,96.07,96.12,96.07,96.1,20900.0,78.8121,78.8531,78.8121,78.8367,20900.0
2013-09-24 13:40:00,96.11,96.13,96.07,96.08,21700.0,78.8449,78.8613,78.8121,78.8203,21700.0
2013-09-24 13:50:00,96.07,96.09,96.05,96.06,13000.0,78.8121,78.8285,78.7957,78.8039,13000.0
2013-09-24 14:00:00,96.06,96.12,96.04,96.12,20400.0,78.8039,78.8531,78.7875,78.8531,20400.0
2013-09-24 14:10:00,96.11,96.2,96.08,96.2,16400.0,78.8449,78.9187,78.8203,78.9187,16400.0
2013-09-24 14:20:00,96.2,96.2,96.08,96.1,21900.0,78.9187,78.9187,78.8203,78.8367,21900.0
2013-09-24 14:30:00,96.1,96.12,96.04,96.09,27400.0,78.8367,78.8531,78.7875,78.8285,27400.0
2013-09-24 14:40:00,96.09,96.12,96.03,96.03,21800.0,78.8285,78.8531,78.7793,78.7793,21800.0
2013-09-24 14:50:00,96.03,96.12,96.03,96.11,20000.0,78.7793,78.8531,78.7793,78.8449,20000.0
2013-09-24 15:00:00,96.12,96.2,96.07,96.18,21700.0,78.8531,78.9187,78.8121,78.9023,21700.0
2013-09-24 15:10:00,96.19,96.28,96.15,96.27,23400.0,78.9105,78.9843,78.8777,78.9761,23400.0
2013-09-24 15:20:00,96.26,96.33,96.15,96.24,28700.0,78.9679,79.0254,78.8777,78.9515,28700.0
2013-09-24 15:30:00,96.24,96.24,96.11,96.14,30000.0,78.9515,78.9515,78.8449,78.8695,30000.0
2013-09-24 15:40:00,96.14,96.22,96.08,96.08,53100.0,78.8695,78.9351,78.8203,78.8203,53100.0
2013-09-24 15:50:00,96.08,96.08,95.83,95.96,97000.0,78.8203,78.8203,78.6152,78.7218,97000.0
2013-09-25 09:30:00,96.04,96.06,95.67,95.84,40300.0,78.7875,78.8039,78.4839,78.6234,40300.0
2013-09-25 09:40:00,95.84,95.98,95.65,95.84,20400.0,78.6234,78.7382,78.4675,78.6234,20400.0
2013-09-25 09:50:00,95.9,96.05,95.84,95.9,18200.0,78.6726,78.7957,78.6234,78.6726,18200.0
2013-09-25 10:00:00,95.88,95.9,95.64,95.66,42000.0,78.6562,78.6726,78.4593,78.4757,42000.0
2013-09-25 10:10:00,95.68,95.76,95.56,95.56,26100.0,78.4921,78.5578,78.3937,78.3937,26100.0
2013-09-25 10:20:00,95.56,95.67,95.47,95.62,22300.0,78.3937,78.4839,78.3199,78.4429,22300.0
2013-09-25 10:30:00,95.59,95.92,95.59,95.73,48900.0,78.4183,78.689,78.4183,78.5331,48900.0
2013-09-25 10:40:00,95.75,95.82,95.58,95.69,40700.0,78.5496,78.607,78.4101,78.5003,40700.0
2013-09-25 10:50:00,95.7,95.92,95.69,95.81,37500.0,78.5085,78.689,78.5003,78.5988,37500.0
2013-09-25 11:00:00,95.82,96.02,95.82,96.01,33900.0,78.607,78.7711,78.607,78.7629,33900.0
2013-09-25 11:10:00,96.01,96.11,95.9,95.97,55400.0,78.7629,78.8449,78.6726,78.73,55400.0
2013-09-25 11:20:00,96.06,96.12,95.97,95.99,30600.0,78.8039,78.8531,78.73,78.7464,30600.0
2013-09-25 11:30:00,95.99,96.05,95.94,96.01,18100.0,78.7464,78.7957,78.7054,78.7629,18100.0
2013-09-25 11:40:00,96.02,96.04,95.96,95.98,14200.0,78.7711,78.7875,78.7218,78.7382,14200.0
2013-09-25 11:50:00,95.99,96.04,95.97,95.98,23700.0,78.7464,78.7875,78.73,78.7382,23700.0
2013-09-25 12:00:00,95.97,96.0,95.81,95.85,8700.0,78.73,78.7546,78.5988,78.6316,8700.0
2013-09-25 12:10:00,95.84,96.0,95.79,95.97,10000.0,78.6234,78.7546,78.5824,78.73,10000.0
2013-09-25 12:20:00,95.96,95.96,95.7,95.73,24200.0,78.7218,78.7218,78.5085,78.5331,24200.0
2013-09-25 12:30:00,95.73,95.81,95.71,95.77,18200.0,78.5331,78.5988,78.5167,78.566,18200.0
2013-09-25 12:40:00,95.77,95.83,95.76,95.79,14500.0,78.566,78.6152,78.5578,78.5824,14500.0
2013-09-25 12:50:00,95.79,95.82,95.73,95.82,8000.0,78.5824,78.607,78.5331,78.607,8000.0
2013-09-25 13:00:00,95.85,95.96,95.85,95.93,9200.0,78.6316,78.7218,78.6316,78.6972,9200.0
2013-09-25 13:10:00,95.92,96.01,95.92,95.94,9000.0,78.689,78.7629,78.689,78.7054,9000.0
2013-09-25 13:20:00,95.94,95.99,95.87,95.99,10200.0,78.7054,78.7464,78.648,78.7464,10200.0
2013-09-25 13:30:00,95.99,95.99,95.73,95.73,14200.0,78.7464,78.7464,78.5331,78.5331,14200.0
2013-09-25 13:40:00,95.73,95.83,95.69,95.8,17800.0,78.5331,78.6152,78.5003,78.5906,17800.0
2013-09-25 13:50:00,95.8,95.91,95.69,95.84,18100.0,78.5906,78.6808,78.5003,78.6234,18100.0
2013-09-25 14:00:00,95.86,95.97,95.77,95.79,13900.0,78.6398,78.73,78.566,78.5824,13900.0
2013-09-25 14:10:00,95.82,96.03,95.82,95.91,19200.0,78.607,78.7793,78.607,78.6808,19200.0
2013-09-25 14:20:00,95.9,95.97,95.86,95.87,12100.0,78.6726,78.73,78.6398,78.648,12100.0
2013-09-25 14:30:00,95.9,95.91,95.85,95.88,27100.0,78.6726,78.6808,78.6316,78.6562,27100.0
2013-09-25 14:40:00,95.88,95.97,95.85,95.96,16900.0,78.6562,78.73,78.6316,78.7218,16900.0
2013-09-25 14:50:00,95.98,96.01,95.84,95.84,18900.0,78.7382,78.7629,78.6234,78.6234,18900.0
2013-09-25 15:00:00,95.84,95.93,95.84,95.92,15600.0,78.6234,78.6972,78.6234,78.689,15600.0
2013-09-25 15:10:00,95.93,96.0,95.87,95.9,22700.0,78.6972,78.7546,78.648,78.6726,22700.0
2013-09-25 15:20:00,95.9,95.9,95.76,95.79,18600.0,78.6726,78.6726,78.5578,78.5824,18600.0
2013-09-25 15:30:00,95.81,95.9,95.75,95.89,30500.0,78.5988,78.6726,78.5496,78.6644,30500.0
2013-09-25 15:40:00,95.9,95.91,95.79,95.84,51400.0,78.6726,78.6808,78.5824,78.6234,51400.0
2013-09-25 15:50:00,95.84,95.84,95.71,95.73,66000.0,78.6234,78.6234,78.5167,78.5331,66000.0
2013-09-26 09:30:00,95.69,96.1,95.56,95.95,52900.0,78.5003,78.8367,78.3937,78.7136,52900.0
2013-09-26 09:40:00,95.94,95.95,95.8,95.82,19200.0,78.7054,78.7136,78.5906,78.607,19200.0
2013-09-26 09:50:00,95.82,96.03,95.79,95.95,21200.0,78.607,78.7793,78.5824,78.7136,21200.0
2013-09-26 10:00:00,96.0,96.15,95.89,96.0,31300.0,78.7546,78.8777,78.6644,78.7546,31300.0
2013-09-26 10:10:00,96.0,96.01,95.82,95.82,20300.0,78.7546,78.7629,78.607,78.607,20300.0
2013-09-26 10:20:00,95.82,95.82,95.65,95.68,18300.0,78.607,78.607,78.4675,78.4921,18300.0
2013-09-26 10:30:00,95.71,95.8,95.68,95.72,19600.0,78.5167,78.5906,78.4921,78.5249,19600.0
2013-09-26 10:40:00,95.71,95.84,95.58,95.69,32700.0,78.5167,78.6234,78.4101,78.5003,32700.0
2013-09-26 10:50:00,95.7,95.88,95.66,95.86,27900.0,78.5085,78.6562,78.4757,78.6398,27900.0
2013-09-26 11:00:00,95.86,95.88,95.69,95.78,17800.0,78.6398,78.6562,78.5003,78.5742,17800.0
2013-09-26 11:10:00,95.78,95.89,95.65,95.79,26300.0,78.5742,78.6644,78.4675,78.5824,26300.0
2013-09-26 11:20:00,95.81,95.88,95.64,95.78,29100.0,78.5988,78.6562,78.4593,78.5742,29100.0
2013-09-26 11:30:00,95.8,95.9,95.71,95.87,10900.0,78.5906,78.6726,78.5167,78.648,10900.0
2013-09-26 11:40:00,95.87,95.98,95.87,95.95,7500.0,78.648,78.7382,78.648,78.7136,7500.0
2013-09-26 11:50:00,95.93,96.01,95.85,95.98,8900.0,78.6972,78.7629,78.6316,78.7382,8900.0
2013-09-26 12:00:00,96.0,96.02,95.91,95.96,5600.0,78.7546,78.7711,78.6808,78.7218,5600.0
2013-09-26 12:10:00,95.96,96.0,95.95,95.97,6100.0,78.7218,78.7546,78.7136,78.73,6100.0
2013-09-26 12:20:00,95.97,96.08,95.96,96.06,13500.0,78.73,78.8203,78.7218,78.8039,13500.0
2013-09-26 12:30:00,96.1,96.2,96.07,96.18,19600.0,78.8367,78.9187,78.8121,78.9023,19600.0
2013-09-26 12:40:00,96.17,96.19,96.06,96.11,25200.0,78.8941,78.9105,78.8039,78.8449,25200.0
2013-09-26 12:50:00,96.11,96.12,96.01,96.08,11500.0,78.8449,78.8531,78.7629,78.8203,11500.0
2013-09-26 13:00:00,96.08,96.23,96.06,96.2,10600.0,78.8203,78.9433,78.8039,78.9187,10600.0
2013-09-26 13:10:00,96.2,96.45,96.2,96.4,9800.0,78.9187,79.1238,78.9187,79.0828,9800.0
2013-09-26 13:20:00,96.4,96.42,96.34,96.4,5100.0,79.0828,79.0992,79.0336,79.0828,5100.0
2013-09-26 13:30:00,96.41,96.45,96.35,96.38,9800.0,79.091,79.1238,79.0418,79.0664,9800.0
2013-09-26 13:40:00,96.38,96.44,96.29,96.31,17500.0,79.0664,79.1156,78.9926,79.009,17500.0
2013-09-26 13:50:00,96.33,96.39,96.24,96.24,6000.0,79.0254,79.0746,78.9515,78.9515,6000.0
2013-09-26 14:00:00,96.22,96.25,96.03,96.14,12500.0,78.9351,78.9597,78.7793,78.8695,12500.0
2013-09-26 14:10:00,96.16,96.26,96.13,96.21,18000.0,78.8859,78.9679,78.8613,78.9269,18000.0
2013-09-26 14:20:00,96.23,96.23,96.11,96.22,18800.0,78.9433,78.9433,78.8449,78.9351,18800.0
2013-09-26 14:30:00,96.22,96.23,96.11,96.13,8400.0,78.9351,78.9433,78.8449,78.8613,8400.0
2013-09-26 14:40:00,96.14,96.2,96.05,96.08,20600.0,78.8695,78.9187,78.7957,78.8203,20600.0
2013-09-26 14:50:00,96.07,96.1,96.05,96.07,11000.0,78.8121,78.8367,78.7957,78.8121,11000.0
2013-09-26 15:00:00,96.05,96.22,96.04,96.17,17900.0,78.7957,78.9351,78.7875,78.8941,17900.0
2013-09-26 15:10:00,96.17,96.19,96.11,96.13,12900.0,78.8941,78.9105,78.8449,78.8613,12900.0
2013-09-26 15:20:00,96.11,96.2,96.1,96.19,18900.0,78.8449,78.9187,78.8367,78.9105,18900.0
2013-09-26 15:30:00,96.19,96.38,96.17,96.35,57700.0,78.9105,79.0664,78.8941,79.0418,57700.0
2013-09-26 15:40:00,96.36,96.41,96.32,96.33,32700.0,79.05,79.091,79.0172,79.0254,32700.0
2013-09-26 15:50:00,96.33,96.42,96.2,96.4,53100.0,79.0254,79.0992,78.9187,79.0828,53100.0
2013-09-27 09:30:00,96.11,96.49,95.95,95.98,40400.0,78.8449,79.1566,78.7136,78.7382,40400.0
2013-09-27 09:40:00,95.99,96.4,95.99,96.25,15900.0,78.7464,79.0828,78.7464,78.9597,15900.0
2013-09-27 09:50:00,96.22,96.25,96.09,96.1,16900.0,78.9351,78.9597,78.8285,78.8367,16900.0
2013-09-27 10:00:00,96.1,96.1,95.86,95.94,16100.0,78.8367,78.8367,78.6398,78.7054,16100.0
2013-09-27 10:10:00,95.92,96.02,95.89,95.89,16000.0,78.689,78.7711,78.6644,78.6644,16000.0
2013-09-27 10:20:00,95.89,95.91,95.73,95.89,15800.0,78.6644,78.6808,78.5331,78.6644,15800.0
2013-09-27 10:30:00,95.87,95.99,95.79,95.79,15000.0,78.648,78.7464,78.5824,78.5824,15000.0
2013-09-27 10:40:00,95.79,95.87,95.76,95.76,12300.0,78.5824,78.648,78.5578,78.5578,12300.0
2013-09-27 10:50:00,95.76,95.85,95.74,95.85,9000.0,78.5578,78.6316,78.5414,78.6316,9000.0
2013-09-27 11:00:00,95.86,95.92,95.7,95.74,9000.0,78.6398,78.689,78.5085,78.5414,9000.0
2013-09-27 11:10:00,95.74,95.74,95.64,95.64,12200.0,78.5414,78.5414,78.4593,78.4593,12200.0
2013-09-27 11:20:00,95.66,95.7,95.65,95.69,18100.0,78.4757,78.5085,78.4675,78.5003,18100.0
2013-09-27 11:30:00,95.7,95.95,95.7,95.85,13700.0,78.5085,78.7136,78.5085,78.6316,13700.0
2013-09-27 11:40:00,95.85,95.88,95.82,95.84,6700.0,78.6316,78.6562,78.607,78.6234,6700.0
2013-09-27 11:50:00,95.84,95.88,95.81,95.87,10000.0,78.6234,78.6562,78.5988,78.648,10000.0
2013-09-27 12:00:00,95.87,95.89,95.8,95.81,21000.0,78.648,78.6644,78.5906,78.5988,21000.0
2013-09-27 12:10:00,95.81,95.87,95.73,95.87,4200.0,78.5988,78.648,78.5331,78.648,4200.0
2013-09-27 12:20:00,95.88,95.94,95.86,95.89,7000.0,78.6562,78.7054,78.6398,78.6644,7000.0
2013-09-27 12:30:00,95.89,96.06,95.88,95.93,14300.0,78.6644,78.8039,78.6562,78.6972,14300.0
2013-09-27 12:40:00,95.93,95.99,95.74,95.82,33500.0,78.6972,78.7464,78.5414,78.607,33500.0
2013-09-27 12:50:00,95.82,95.86,95.78,95.84,7500.0,78.607,78.6398,78.5742,78.6234,7500.0
2013-09-27 13:00:00,95.84,95.98,95.79,95.98,19200.0,78.6234,78.7382,78.5824,78.7382,19200.0
2013-09-27 13:10:00,96.02,96.08,96.0,96.0,7200.0,78.7711,78.8203,78.7546,78.7546,7200.0
2013-09-27 13:20:00,95.97,95.99,95.94,95.99,4400.0,78.73,78.7464,78.7054,78.7464,4400.0
2013-09-27 13:30:00,95.99,96.03,95.98,96.01,11300.0,78.7464,78.7793,78.7382,78.7629,11300.0
2013-09-27 13:40:00,96.02,96.06,96.0,96.02,7700.0,78.7711,78.8039,78.7546,78.7711,7700.0
2013-09-27 13:50:00,96.03,96.11,96.03,96.05,9200.0,78.7793,78.8449,78.7793,78.7957,9200.0
2013-09-27 14:00:00,96.03,96.08,96.01,96.01,7900.0,78.7793,78.8203,78.7629,78.7629,7900.0
2013-09-27 14:10:00,96.01,96.08,95.98,96.07,22600.0,78.7629,78.8203,78.7382,78.8121,22600.0
2013-09-27 14:20:00,96.06,96.13,96.02,96.13,11300.0,78.8039,78.8613,78.7711,78.8613,11300.0
2013-09-27 14:30:00,96.11,96.12,95.99,96.04,29900.0,78.8449,78.8531,78.7464,78.7875,29900.0
2013-09-27 14:40:00,96.05,96.15,96.04,96.14,22800.0,78.7957,78.8777,78.7875,78.8695,22800.0
2013-09-27 14:50:00,96.14,96.21,96.13,96.15,15000.0,78.8695,78.9269,78.8613,78.8777,15000.0
2013-09-27 15:00:00,96.15,96.17,96.12,96.12,26700.0,78.8777,78.8941,78.8531,78.8531,26700.0
2013-09-27 15:10:00,96.13,96.2,96.13,96.18,32400.0,78.8613,78.9187,78.8613,78.9023,32400.0
2013-09-27 15:20:00,96.2,96.25,96.18,96.23,15400.0,78.9187,78.9597,78.9023,78.9433,15400.0
2013-09-27 15:30:00,96.23,96.36,96.22,96.36,25300.0,78.9433,79.05,78.9351,79.05,25300.0
2013-09-27 15:40:00,96.35,96.36,96.25,96.26,26900.0,79.0418,79.05,78.9597,78.9679,26900.0
2013-09-27 15:50:00,96.26,96.41,96.24,96.26,50900.0,78.9679,79.091,78.9515,78.9679,50900.0
2013-09-30 09:30:00,95.45,95.52,95.17,95.45,39300.0,78.3034,78.3609,78.0737,78.3034,39300.0
2013-09-30 09:40:00,95.48,95.71,95.24,95.43,38200.0,78.3281,78.5167,78.1312,78.287,38200.0
2013-09-30 09:50:00,95.44,95.58,95.26,95.58,23800.0,78.2952,78.4101,78.1476,78.4101,23800.0
2013-09-30 10:00:00,95.56,95.76,95.41,95.41,32600.0,78.3937,78.5578,78.2706,78.2706,32600.0
2013-09-30 10:10:00,95.45,95.64,95.45,95.64,24000.0,78.3034,78.4593,78.3034,78.4593,24000.0
2013-09-30 10:20:00,95.65,95.69,95.58,95.67,11800.0,78.4675,78.5003,78.4101,78.4839,11800.0
2013-09-30 10:30:00,95.66,95.72,95.53,95.54,20000.0,78.4757,78.5249,78.3691,78.3773,20000.0
2013-09-30 10:40:00,95.56,95.73,95.48,95.5,14900.0,78.3937,78.5331,78.3281,78.3445,14900.0
2013-09-30 10:50:00,95.49,95.54,95.38,95.41,16500.0,78.3363,78.3773,78.246,78.2706,16500.0
2013-09-30 11:00:00,95.43,95.5,95.41,95.45,19100.0,78.287,78.3445,78.2706,78.3034,19100.0
2013-09-30 11:10:00,95.45,95.54,95.4,95.48,9900.0,78.3034,78.3773,78.2624,78.3281,9900.0
2013-09-30 11:20:00,95.5,95.56,95.5,95.53,8300.0,78.3445,78.3937,78.3445,78.3691,8300.0
2013-09-30 11:30:00,95.53,95.59,95.45,95.49,10900.0,78.3691,78.4183,78.3034,78.3363,10900.0
2013-09-30 11:40:00,95.49,95.55,95.47,95.52,9000.0,78.3363,78.3855,78.3199,78.3609,9000.0
2013-09-30 11:50:00,95.52,95.58,95.52,95.58,5600.0,78.3609,78.4101,78.3609,78.4101,5600.0
2013-09-30 12:00:00,95.58,95.58,95.42,95.46,11500.0,78.4101,78.4101,78.2788,78.3117,11500.0
2013-09-30 12:10:00,95.46,95.46,95.41,95.45,7400.0,78.3117,78.3117,78.2706,78.3034,7400.0
2013-09-30 12:20:00,95.44,95.44,95.29,95.39,11800.0,78.2952,78.2952,78.1722,78.2542,11800.0
2013-09-30 12:30:00,95.4,95.43,95.37,95.39,6100.0,78.2624,78.287,78.2378,78.2542,6100.0
2013-09-30 12:40:00,95.39,95.47,95.37,95.47,8400.0,78.2542,78.3199,78.2378,78.3199,8400.0
2013-09-30 12:50:00,95.47,95.52,95.46,95.48,10000.0,78.3199,78.3609,78.3117,78.3281,10000.0
2013-09-30 13:00:00,95.49,95.57,95.49,95.52,10600.0,78.3363,78.4019,78.3363,78.3609,10600.0
2013-09-30 13:10:00,95.52,95.68,95.43,95.68,12100.0,78.3609,78.4921,78.287,78.4921,12100.0
2013-09-30 13:20:00,95.7,95.72,95.58,95.61,10400.0,78.5085,78.5249,78.4101,78.4347,10400.0
2013-09-30 13:30:00,95.66,95.73,95.52,95.53,11300.0,78.4757,78.5331,78.3609,78.3691,11300.0
2013-09-30 13:40:00,95.54,95.75,95.54,95.72,10000.0,78.3773,78.5496,78.3773,78.5249,10000.0
2013-09-30 13:50:00,95.75,95.75,95.45,95.53,18400.0,78.5496,78.5496,78.3034,78.3691,18400.0
2013-09-30 14:00:00,95.53,95.68,95.44,95.66,13900.0,78.3691,78.4921,78.2952,78.4757,13900.0
2013-09-30 14:10:00,95.65,95.7,95.53,95.6,10500.0,78.4675,78.5085,78.3691,78.4265,10500.0
2013-09-30 14:20:00,95.61,95.62,95.51,95.51,14000.0,78.4347,78.4429,78.3527,78.3527,14000.0
2013-09-30 14:30:00,95.55,95.67,95.55,95.64,9700.0,78.3855,78.4839,78.3855,78.4593,9700.0
2013-09-30 14:40:00,95.64,95.66,95.54,95.61,11100.0,78.4593,78.4757,78.3773,78.4347,11100.0
2013-09-30 14:50:00,95.6,95.66,95.55,95.58,16000.0,78.4265,78.4757,78.3855,78.4101,16000.0
2013-09-30 15:00:00,95.58,95.59,95.52,95.52,26700.0,78.4101,78.4183,78.3609,78.3609,26700.0
2013-09-30 15:10:00,95.54,95.54,95.39,95.44,26100.0,78.3773,78.3773,78.2542,78.2952,26100.0
2013-09-30 15:20:00,95.46,95.55,95.41,95.49,23700.0,78.3117,78.3855,78.2706,78.3363,23700.0
2013-09-30 15:30:00,95.48,95.51,95.29,95.35,42000.0,78.3281,78.3527,78.1722,78.2214,42000.0
2013-09-30 15:40:00,95.36,95.49,95.21,95.27,52200.0,78.2296,78.3363,78.1066,78.1558,52200.0
2013-09-30 15:50:00,95.25,95.31,95.15,95.26,153300.0,78.1394,78.1886,78.0573,78.1476,153300.0
2013-10-01 09:30:00,95.19,95.24,95.01,95.16,51600.0,78.0902,78.1312,77.9425,78.0655,51600.0
2013-10-01 09:40:00,95.17,95.6,95.17,95.47,28000.0,78.0737,78.4265,78.0737,78.3199,28000.0
2013-10-01 09:50:00,95.48,95.51,95.17,95.33,23000.0,78.3281,78.3527,78.0737,78.205,23000.0
2013-10-01 10:00:00,95.39,95.44,95.25,95.3,32300.0,78.2542,78.2952,78.1394,78.1804,32300.0
2013-10-01 10:10:00,95.28,95.46,95.08,95.45,48700.0,78.164,78.3117,77.9999,78.3034,48700.0
2013-10-01 10:20:00,95.47,95.73,95.47,95.57,25000.0,78.3199,78.5331,78.3199,78.4019,25000.0
2013-10-01 10:30:00,95.56,95.81,95.56,95.8,17800.0,78.3937,78.5988,78.3937,78.5906,17800.0
2013-10-01 10:40:00,95.81,95.86,95.71,95.71,19100.0,78.5988,78.6398,78.5167,78.5167,19100.0
2013-10-01 10:50:00,95.71,95.83,95.68,95.73,17300.0,78.5167,78.6152,78.4921,78.5331,17300.0
2013-10-01 11:00:00,95.73,95.84,95.68,95.68,8600.0,78.5331,78.6234,78.4921,78.4921,8600.0
2013-10-01 11:10:00,95.68,95.82,95.68,95.82,11800.0,78.4921,78.607,78.4921,78.607,11800.0
2013-10-01 11:20:00,95.82,95.82,95.55,95.59,21000.0,78.607,78.607,78.3855,78.4183,21000.0
2013-10-01 11:30:00,95.58,95.76,95.58,95.72,18100.0,78.4101,78.5578,78.4101,78.5249,18100.0
2013-10-01 11:40:00,95.75,95.78,95.68,95.72,10300.0,78.5496,78.5742,78.4921,78.5249,10300.0
2013-10-01 11:50:00,95.73,95.79,95.72,95.77,8200.0,78.5331,78.5824,78.5249,78.566,8200.0
2013-10-01 12:00:00,95.77,95.9,95.77,95.9,16200.0,78.566,78.6726,78.566,78.6726,16200.0
2013-10-01 12:10:00,95.9,95.9,95.81,95.86,8900.0,78.6726,78.6726,78.5988,78.6398,8900.0
2013-10-01 12:20:00,95.86,96.04,95.86,96.01,18300.0,78.6398,78.7875,78.6398,78.7629,18300.0
2013-10-01 12:30:00,95.99,96.0,95.86,95.9,9100.0,78.7464,78.7546,78.6398,78.6726,9100.0
2013-10-01 12:40:00,95.92,96.05,95.92,96.0,7500.0,78.689,78.7957,78.689,78.7546,7500.0
2013-10-01 12:50:00,95.99,96.06,95.98,95.98,12100.0,78.7464,78.8039,78.7382,78.7382,12100.0
2013-10-01 13:00:00,95.98,96.03,95.97,96.03,9400.0,78.7382,78.7793,78.73,78.7793,9400.0
2013-10-01 13:10:00,96.03,96.1,96.03,96.09,13000.0,78.7793,78.8367,78.7793,78.8285,13000.0
2013-10-01 13:20:00,96.1,96.11,96.03,96.08,8300.0,78.8367,78.8449,78.7793,78.8203,8300.0
2013-10-01 13:30:00,96.08,96.15,95.99,96.01,9500.0,78.8203,78.8777,78.7464,78.7629,9500.0
2013-10-01 13:40:00,96.02,96.03,95.99,95.99,8900.0,78.7711,78.7793,78.7464,78.7464,8900.0
2013-10-01 13:50:00,95.99,96.07,95.97,96.02,12200.0,78.7464,78.8121,78.73,78.7711,12200.0
2013-10-01 14:00:00,96.02,96.02,95.87,95.9,12100.0,78.7711,78.7711,78.648,78.6726,12100.0
2013-10-01 14:10:00,95.9,95.91,95.88,95.91,11800.0,78.6726,78.6808,78.6562,78.6808,11800.0
2013-10-01 14:20:00,95.91,95.92,95.82,95.83,14300.0,78.6808,78.689,78.607,78.6152,14300.0
2013-10-01 14:30:00,95.82,95.95,95.82,95.95,15400.0,78.607,78.7136,78.607,78.7136,15400.0
2013-10-01 14:40:00,95.95,95.96,95.87,95.88,13500.0,78.7136,78.7218,78.648,78.6562,13500.0
2013-10-01 14:50:00,95.89,96.0,95.88,95.98,27100.0,78.6644,78.7546,78.6562,78.7382,27100.0
2013-10-01 15:00:00,95.98,96.0,95.95,96.0,29600.0,78.7382,78.7546,78.7136,78.7546,29600.0
2013-10-01 15:10:00,95.99,96.18,95.99,96.18,42600.0,78.7464,78.9023,78.7464,78.9023,42600.0
2013-10-01 15:20:00,96.17,96.19,96.05,96.15,43900.0,78.8941,78.9105,78.7957,78.8777,43900.0
2013-10-01 15:30:00,96.15,96.19,96.02,96.02,29200.0,78.8777,78.9105,78.7711,78.7711,29200.0
2013-10-01 15:40:00,96.03,96.03,95.93,96.03,23800.0,78.7793,78.7793,78.6972,78.7793,23800.0
2013-10-01 15:50:00,96.03,96.15,95.93,96.15,44500.0,78.7793,78.8777,78.6972,78.8777,44500.0
2013-10-02 09:30:00,95.84,95.9,95.09,95.22,74000.0,78.6234,78.6726,78.0081,78.1148,74000.0
2013-10-02 09:40:00,95.22,95.22,94.95,95.19,60400.0,78.1148,78.1148,77.8933,78.0902,60400.0
2013-10-02 09:50:00,95.17,95.18,94.93,95.01,36900.0,78.0737,78.082,77.8769,77.9425,36900.0
2013-10-02 10:00:00,94.94,95.19,94.85,94.86,39700.0,77.8851,78.0902,77.8112,77.8194,39700.0
2013-10-02 10:10:00,94.86,95.0,94.79,94.99,28400.0,77.8194,77.9343,77.762,77.9261,28400.0
2013-10-02 10:20:00,95.0,95.0,94.7,94.7,61600.0,77.9343,77.9343,77.6882,77.6882,61600.0
2013-10-02 10:30:00,94.7,94.71,94.52,94.52,29000.0,77.6882,77.6964,77.5405,77.5405,29000.0
2013-10-02 10:40:00,94.53,94.61,94.51,94.6,24100.0,77.5487,77.6143,77.5323,77.6061,24100.0
2013-10-02 10:50:00,94.58,94.6,94.45,94.56,35100.0,77.5897,77.6061,77.4831,77.5733,35100.0
2013-10-02 11:00:00,94.56,94.59,94.38,94.53,33500.0,77.5733,77.5979,77.4257,77.5487,33500.0
2013-10-02 11:10:00,94.51,94.86,94.44,94.78,38100.0,77.5323,77.8194,77.4749,77.7538,38100.0
2013-10-02 11:20:00,94.77,94.83,94.65,94.76,39300.0,77.7456,77.7948,77.6472,77.7374,39300.0
2013-10-02 11:30:00,94.79,94.85,94.75,94.75,18000.0,77.762,77.8112,77.7292,77.7292,18000.0
2013-10-02 11:40:00,94.74,94.74,94.59,94.73,13100.0,77.721,77.721,77.5979,77.7128,13100.0
2013-10-02 11:50:00,94.72,94.83,94.67,94.67,17100.0,77.7046,77.7948,77.6636,77.6636,17100.0
2013-10-02 12:00:00,94.69,94.82,94.69,94.73,14400.0,77.68,77.7866,77.68,77.7128,14400.0
2013-10-02 12:10:00,94.73,94.84,94.65,94.74,16400.0,77.7128,77.803,77.6472,77.721,16400.0
2013-10-02 12:20:00,94.72,94.76,94.66,94.76,12500.0,77.7046,77.7374,77.6554,77.7374,12500.0
2013-10-02 12:30:00,94.76,94.84,94.75,94.84,14900.0,77.7374,77.803,77.7292,77.803,14900.0
2013-10-02 12:40:00,94.83,94.98,94.81,94.85,15500.0,77.7948,77.9179,77.7784,77.8112,15500.0
2013-10-02 12:50:00,94.86,94.91,94.79,94.9,17100.0,77.8194,77.8605,77.762,77.8523,17100.0
2013-10-02 13:00:00,94.89,94.97,94.87,94.91,14400.0,77.844,77.9097,77.8276,77.8605,14400.0
2013-10-02 13:10:00,94.91,94.95,94.81,94.81,11600.0,77.8605,77.8933,77.7784,77.7784,11600.0
2013-10-02 13:20:00,94.82,95.0,94.82,94.99,16900.0,77.7866,77.9343,77.7866,77.9261,16900.0
2013-10-02 13:30:00,95.0,95.01,94.87,94.97,19300.0,77.9343,77.9425,77.8276,77.9097,19300.0
2013-10-02 13:40:00,94.96,94.96,94.87,94.94,13800.0,77.9015,77.9015,77.8276,77.8851,13800.0
2013-10-02 13:50:00,94.93,94.98,94.8,94.86,31400.0,77.8769,77.9179,77.7702,77.8194,31400.0
2013-10-02 14:00:00,94.87,94.87,94.76,94.85,50200.0,77.8276,77.8276,77.7374,77.8112,50200.0
2013-10-02 14:10:00,94.84,94.84,94.73,94.77,18400.0,77.803,77.803,77.7128,77.7456,18400.0
2013-10-02 14:20:00,94.75,94.82,94.75,94.76,26800.0,77.7292,77.7866,77.7292,77.7374,26800.0
2013-10-02 14:30:00,94.76,94.83,94.75,94.78,28600.0,77.7374,77.7948,77.7292,77.7538,28600.0
2013-10-02 14:40:00,94.78,94.85,94.77,94.78,23700.0,77.7538,77.8112,77.7456,77.7538,23700.0
2013-10-02 14:50:00,94.79,94.85,94.76,94.78,41800.0,77.762,77.8112,77.7374,77.7538,41800.0
2013-10-02 15:00:00,94.77,94.8,94.76,94.78,27100.0,77.7456,77.7702,77.7374,77.7538,27100.0
2013-10-02 15:10:00,94.79,94.8,94.77,94.78,35500.0,77.762,77.7702,77.7456,77.7538,35500.0
2013-10-02 15:20:00,94.79,94.87,94.71,94.86,38500.0,77.762,77.8276,77.6964,77.8194,38500.0
2013-10-02 15:30:00,94.86,94.94,94.86,94.93,42800.0,77.8194,77.8851,77.8194,77.8769,42800.0
2013-10-02 15:40:00,94.93,94.97,94.84,94.85,74400.0,77.8769,77.9097,77.803,77.8112,74400.0
2013-10-02 15:50:00,94.85,95.21,94.85,95.18,119600.0,77.8112,78.1066,77.8112,78.082,119600.0
2013-10-03 09:30:00,95.09,95.09,94.48,94.48,51500.0,78.0081,78.0081,77.5077,77.5077,51500.0
2013-10-03 09:40:00,94.47,94.55,94.2,94.3,50300.0,77.4995,77.5651,77.278,77.36,50300.0
2013-10-03 09:50:00,94.33,94.35,93.72,93.87,42100.0,77.3846,77.4011,76.8842,77.0073,42100.0
2013-10-03 10:00:00,93.8,93.84,93.47,93.5,43600.0,76.9499,76.9827,76.6791,76.7037,43600.0
2013-10-03 10:10:00,93.5,93.53,93.18,93.37,66700.0,76.7037,76.7284,76.4412,76.5971,66700.0
2013-10-03 10:20:00,93.38,93.44,93.11,93.21,26200.0,76.6053,76.6545,76.3838,76.4658,26200.0
2013-10-03 10:30:00,93.22,93.33,93.11,93.14,30000.0,76.474,76.5643,76.3838,76.4084,30000.0
2013-10-03 10:40:00,93.13,93.28,93.07,93.28,31100.0,76.4002,76.5233,76.351,76.5233,31100.0
2013-10-03 10:50:00,93.28,93.57,93.25,93.57,34600.0,76.5233,76.7612,76.4987,76.7612,34600.0
2013-10-03 11:00:00,93.57,93.7,93.44,93.68,34500.0,76.7612,76.8678,76.6545,76.8514,34500.0
2013-10-03 11:10:00,93.66,93.68,93.33,93.36,33700.0,76.835,76.8514,76.5643,76.5889,33700.0
2013-10-03 11:20:00,93.38,93.48,93.24,93.24,17300.0,76.6053,76.6873,76.4905,76.4905,17300.0
2013-10-03 11:30:00,93.24,93.41,93.22,93.34,15600.0,76.4905,76.6299,76.474,76.5725,15600.0
2013-10-03 11:40:00,93.36,93.36,92.87,93.0,68000.0,76.5889,76.5889,76.1869,76.2936,68000.0
2013-10-03 11:50:00,93.02,93.09,92.64,92.77,74000.0,76.31,76.3674,75.9982,76.1049,74000.0
2013-10-03 12:00:00,92.79,92.82,92.61,92.72,33100.0,76.1213,76.1459,75.9736,76.0639,33100.0
2013-10-03 12:10:00,92.73,92.85,92.73,92.8,18200.0,76.0721,76.1705,76.0721,76.1295,18200.0
2013-10-03 12:20:00,92.77,92.86,92.65,92.86,15200.0,76.1049,76.1787,76.0064,76.1787,15200.0
2013-10-03 12:30:00,92.88,92.89,92.76,92.79,26100.0,76.1951,76.2033,76.0967,76.1213,26100.0
2013-10-03 12:40:00,92.79,92.89,92.67,92.89,32400.0,76.1213,76.2033,76.0228,76.2033,32400.0
2013-10-03 12:50:00,92.89,93.16,92.86,93.12,56300.0,76.2033,76.4248,76.1787,76.392,56300.0
2013-10-03 13:00:00,93.11,93.42,93.09,93.38,22500.0,76.3838,76.6381,76.3674,76.6053,22500.0
2013-10-03 13:10:00,93.38,93.38,93.25,93.37,16200.0,76.6053,76.6053,76.4987,76.5971,16200.0
2013-10-03 13:20:00,93.34,93.61,93.34,93.61,26800.0,76.5725,76.794,76.5725,76.794,26800.0
2013-10-03 13:30:00,93.61,93.73,93.5,93.56,20800.0,76.794,76.8924,76.7037,76.753,20800.0
2013-10-03 13:40:00,93.57,93.77,93.57,93.67,18700.0,76.7612,76.9252,76.7612,76.8432,18700.0
2013-10-03 13:50:00,93.68,93.78,93.65,93.71,37800.0,76.8514,76.9334,76.8268,76.876,37800.0
2013-10-03 14:00:00,93.72,93.76,93.46,93.49,17800.0,76.8842,76.917,76.6709,76.6955,17800.0
2013-10-03 14:10:00,93.48,93.52,93.41,93.44,22300.0,76.6873,76.7202,76.6299,76.6545,22300.0
2013-10-03 14:20:00,93.45,93.47,92.99,93.3,50300.0,76.6627,76.6791,76.2854,76.5397,50300.0
2013-10-03 14:30:00,93.3,93.4,93.17,93.35,29700.0,76.5397,76.6217,76.433,76.5807,29700.0
2013-10-03 14:40:00,93.35,93.52,93.34,93.48,16300.0,76.5807,76.7202,76.5725,76.6873,16300.0
2013-10-03 14:50:00,93.49,93.63,93.46,93.48,15000.0,76.6955,76.8104,76.6709,76.6873,15000.0
2013-10-03 15:00:00,93.48,93.48,93.34,93.37,35200.0,76.6873,76.6873,76.5725,76.5971,35200.0
2013-10-03 15:10:00,93.38,93.42,93.32,93.36,24600.0,76.6053,76.6381,76.5561,76.5889,24600.0
2013-10-03 15:20:00,93.37,93.47,93.32,93.47,31200.0,76.5971,76.6791,76.5561,76.6791,31200.0
2013-10-03 15:30:00,93.45,93.46,93.39,93.42,32500.0,76.6627,76.6709,76.6135,76.6381,32500.0
2013-10-03 15:40:00,93.41,93.41,93.32,93.32,64500.0,76.6299,76.6299,76.5561,76.5561,64500.0
2013-10-03 15:50:00,93.31,93.33,93.07,93.09,152700.0,76.5479,76.5643,76.351,76.3674,152700.0
2013-10-04 09:30:00,93.09,93.32,92.83,92.9,38300.0,76.3674,76.5561,76.1541,76.2115,38300.0
2013-10-04 09:40:00,92.9,93.03,92.8,92.84,35000.0,76.2115,76.3182,76.1295,76.1623,35000.0
2013-10-04 09:50:00,92.87,93.11,92.87,92.94,36800.0,76.1869,76.3838,76.1869,76.2443,36800.0
2013-10-04 10:00:00,92.94,93.23,92.93,93.23,80700.0,76.2443,76.4822,76.2361,76.4822,80700.0
2013-10-04 10:10:00,93.21,93.28,93.01,93.01,29900.0,76.4658,76.5233,76.3018,76.3018,29900.0
2013-10-04 10:20:00,93.01,93.13,92.95,93.07,15000.0,76.3018,76.4002,76.2525,76.351,15000.0
2013-10-04 10:30:00,93.05,93.25,93.02,93.18,17100.0,76.3346,76.4987,76.31,76.4412,17100.0
2013-10-04 10:40:00,93.18,93.19,92.96,92.97,21300.0,76.4412,76.4494,76.2608,76.269,21300.0
2013-10-04 10:50:00,92.97,93.02,92.91,93.02,25500.0,76.269,76.31,76.2197,76.31,25500.0
2013-10-04 11:00:00,93.03,93.06,92.86,92.86,18500.0,76.3182,76.3428,76.1787,76.1787,18500.0
2013-10-04 11:10:00,92.85,92.94,92.81,92.82,23900.0,76.1705,76.2443,76.1377,76.1459,23900.0
2013-10-04 11:20:00,92.82,92.82,92.64,92.64,40000.0,76.1459,76.1459,75.9982,75.9982,40000.0
2013-10-04 11:30:00,92.63,92.72,92.52,92.53,26200.0,75.99,76.0639,75.8998,75.908,26200.0
2013-10-04 11:40:00,92.54,92.68,92.51,92.67,20100.0,75.9162,76.031,75.8916,76.0228,20100.0
2013-10-04 11:50:00,92.67,92.73,92.66,92.73,17200.0,76.0228,76.0721,76.0146,76.0721,17200.0
2013-10-04 12:00:00,92.72,92.72,92.59,92.68,16100.0,76.0639,76.0639,75.9572,76.031,16100.0
2013-10-04 12:10:00,92.68,92.99,92.65,92.99,83300.0,76.031,76.2854,76.0064,76.2854,83300.0
2013-10-04 12:20:00,92.98,93.23,92.97,93.23,21000.0,76.2772,76.4822,76.269,76.4822,21000.0
2013-10-04 12:30:00,93.24,93.25,93.17,93.2,8000.0,76.4905,76.4987,76.433,76.4576,8000.0
2013-10-04 12:40:00,93.2,93.33,93.2,93.33,8100.0,76.4576,76.5643,76.4576,76.5643,8100.0
2013-10-04 12:50:00,93.36,93.36,93.32,93.35,4700.0,76.5889,76.5889,76.5561,76.5807,4700.0
2013-10-04 13:00:00,93.35,93.38,93.26,93.31,10500.0,76.5807,76.6053,76.5069,76.5479,10500.0
2013-10-04 13:10:00,93.31,93.34,93.26,93.26,6500.0,76.5479,76.5725,76.5069,76.5069,6500.0
2013-10-04 13:20:00,93.26,93.35,93.26,93.32,10100.0,76.5069,76.5807,76.5069,76.5561,10100.0
2013-10-04 13:30:00,93.36,93.45,93.33,93.39,23200.0,76.5889,76.6627,76.5643,76.6135,23200.0
2013-10-04 13:40:00,93.39,93.45,93.26,93.31,27500.0,76.6135,76.6627,76.5069,76.5479,27500.0
2013-10-04 13:50:00,93.31,93.42,93.28,93.34,11400.0,76.5479,76.6381,76.5233,76.5725,11400.0
2013-10-04 14:00:00,93.35,93.44,93.35,93.44,10500.0,76.5807,76.6545,76.5807,76.6545,10500.0
2013-10-04 14:10:00,93.42,93.52,93.41,93.49,15200.0,76.6381,76.7202,76.6299,76.6955,15200.0
2013-10-04 14:20:00,93.49,93.49,93.43,93.46,7500.0,76.6955,76.6955,76.6463,76.6709,7500.0
2013-10-04 14:30:00,93.47,93.53,93.45,93.48,18900.0,76.6791,76.7284,76.6627,76.6873,18900.0
2013-10-04 14:40:00,93.48,93.5,93.38,93.46,14800.0,76.6873,76.7037,76.6053,76.6709,14800.0
2013-10-04 14:50:00,93.48,93.52,93.4,93.44,15700.0,76.6873,76.7202,76.6217,76.6545,15700.0
2013-10-04 15:00:00,93.45,93.48,93.34,93.35,30900.0,76.6627,76.6873,76.5725,76.5807,30900.0
2013-10-04 15:10:00,93.36,93.43,93.33,93.35,28100.0,76.5889,76.6463,76.5643,76.5807,28100.0
2013-10-04 15:20:00,93.35,93.35,93.23,93.26,17700.0,76.5807,76.5807,76.4822,76.5069,17700.0
2013-10-04 15:30:00,93.26,93.29,93.19,93.28,46400.0,76.5069,76.5315,76.4494,76.5233,46400.0
2013-10-04 15:40:00,93.28,93.33,93.24,93.33,68100.0,76.5233,76.5643,76.4905,76.5643,68100.0
2013-10-04 15:50:00,93.32,93.37,93.22,93.32,84900.0,76.5561,76.5971,76.474,76.5561,84900.0
2013-10-07 09:30:00,92.92,93.29,92.82,93.17,48600.0,76.2279,76.5315,76.1459,76.433,48600.0
2013-10-07 09:40:00,93.23,93.79,93.17,93.77,42300.0,76.4822,76.9416,76.433,76.9252,42300.0
2013-10-07 09:50:00,93.77,94.12,93.75,94.08,42300.0,76.9252,77.2124,76.9088,77.1796,42300.0
2013-10-07 10:00:00,94.11,94.3,93.88,94.3,58300.0,77.2042,77.36,77.0155,77.36,58300.0
2013-10-07 10:10:00,94.3,94.45,94.26,94.33,31500.0,77.36,77.4831,77.3272,77.3846,31500.0
2013-10-07 10:20:00,94.35,94.83,94.35,94.83,82100.0,77.4011,77.7948,77.4011,77.7948,82100.0
2013-10-07 10:30:00,94.83,94.95,94.49,94.49,55700.0,77.7948,77.8933,77.5159,77.5159,55700.0
2013-10-07 10:40:00,94.5,94.6,94.5,94.51,22300.0,77.5241,77.6061,77.5241,77.5323,22300.0
2013-10-07 10:50:00,94.52,94.52,94.38,94.45,24400.0,77.5405,77.5405,77.4257,77.4831,24400.0
2013-10-07 11:00:00,94.45,94.47,94.35,94.44,22500.0,77.4831,77.4995,77.4011,77.4749,22500.0
2013-10-07 11:10:00,94.45,94.47,94.41,94.43,20800.0,77.4831,77.4995,77.4503,77.4667,20800.0
2013-10-07 11:20:00,94.43,94.54,94.39,94.45,59600.0,77.4667,77.5569,77.4339,77.4831,59600.0
2013-10-07 11:30:00,94.45,94.56,94.41,94.56,77700.0,77.4831,77.5733,77.4503,77.5733,77700.0
2013-10-07 11:40:00,94.57,94.85,94.57,94.85,41500.0,77.5815,77.8112,77.5815,77.8112,41500.0
2013-10-07 11:50:00,94.85,94.95,94.82,94.83,24800.0,77.8112,77.8933,77.7866,77.7948,24800.0
2013-10-07 12:00:00,94.83,94.85,94.72,94.78,32100.0,77.7948,77.8112,77.7046,77.7538,32100.0
2013-10-07 12:10:00,94.76,95.25,94.76,95.23,70200.0,77.7374,78.1394,77.7374,78.123,70200.0
2013-10-07 12:20:00,95.25,95.41,95.25,95.28,62500.0,78.1394,78.2706,78.1394,78.164,62500.0
2013-10-07 12:30:00,95.3,95.3,95.08,95.25,68800.0,78.1804,78.1804,77.9999,78.1394,68800.0
2013-10-07 12:40:00,95.22,95.34,95.19,95.28,53200.0,78.1148,78.2132,78.0902,78.164,53200.0
2013-10-07 12:50:00,95.28,95.28,95.09,95.1,36900.0,78.164,78.164,78.0081,78.0163,36900.0
2013-10-07 13:00:00,95.12,95.31,95.11,95.31,17100.0,78.0327,78.1886,78.0245,78.1886,17100.0
2013-10-07 13:10:00,95.31,95.45,95.3,95.38,36000.0,78.1886,78.3034,78.1804,78.246,36000.0
2013-10-07 13:20:00,95.4,95.54,95.33,95.36,36200.0,78.2624,78.3773,78.205,78.2296,36200.0
2013-10-07 13:30:00,95.35,95.49,95.3,95.36,27000.0,78.2214,78.3363,78.1804,78.2296,27000.0
2013-10-07 13:40:00,95.37,95.43,95.3,95.3,16300.0,78.2378,78.287,78.1804,78.1804,16300.0
2013-10-07 13:50:00,95.3,95.53,95.25,95.53,18100.0,78.1804,78.3691,78.1394,78.3691,18100.0
2013-10-07 14:00:00,95.53,95.56,95.38,95.38,32000.0,78.3691,78.3937,78.246,78.246,32000.0
2013-10-07 14:10:00,95.38,95.44,95.33,95.39,46300.0,78.246,78.2952,78.205,78.2542,46300.0
2013-10-07 14:20:00,95.39,95.49,95.31,95.47,38300.0,78.2542,78.3363,78.1886,78.3199,38300.0
2013-10-07 14:30:00,95.49,95.5,95.41,95.44,24200.0,78.3363,78.3445,78.2706,78.2952,24200.0
2013-10-07 14:40:00,95.44,95.52,95.42,95.52,25400.0,78.2952,78.3609,78.2788,78.3609,25400.0
2013-10-07 14:50:00,95.5,95.56,95.48,95.55,20900.0,78.3445,78.3937,78.3281,78.3855,20900.0
2013-10-07 15:00:00,95.54,95.56,95.43,95.51,29200.0,78.3773,78.3937,78.287,78.3527,29200.0
2013-10-07 15:10:00,95.52,95.53,95.42,95.45,34400.0,78.3609,78.3691,78.2788,78.3034,34400.0
2013-10-07 15:20:00,95.44,95.44,95.37,95.4,51900.0,78.2952,78.2952,78.2378,78.2624,51900.0
2013-10-07 15:30:00,95.38,95.43,95.33,95.34,73000.0,78.246,78.287,78.205,78.2132,73000.0
2013-10-07 15:40:00,95.33,95.38,95.21,95.21,93700.0,78.205,78.246,78.1066,78.1066,93700.0
2013-10-07 15:50:00,95.22,95.23,94.97,94.97,115100.0,78.1148,78.123,77.9097,77.9097,115100.0
2013-10-08 09:30:00,94.8,95.0,94.41,94.54,49400.0,77.7702,77.9343,77.4503,77.5569,49400.0
2013-10-08 09:40:00,94.53,94.67,94.36,94.47,24600.0,77.5487,77.6636,77.4093,77.4995,24600.0
2013-10-08 09:50:00,94.48,94.93,94.46,94.72,25600.0,77.5077,77.8769,77.4913,77.7046,25600.0
2013-10-08 10:00:00,94.73,94.87,94.63,94.63,19600.0,77.7128,77.8276,77.6308,77.6308,19600.0
2013-10-08 10:10:00,94.63,94.82,94.54,94.81,17600.0,77.6308,77.7866,77.5569,77.7784,17600.0
2013-10-08 10:20:00,94.78,95.0,94.78,94.81,29400.0,77.7538,77.9343,77.7538,77.7784,29400.0
2013-10-08 10:30:00,94.82,94.89,94.8,94.84,41000.0,77.7866,77.844,77.7702,77.803,41000.0
2013-10-08 10:40:00,94.84,94.87,94.66,94.74,56500.0,77.803,77.8276,77.6554,77.721,56500.0
2013-10-08 10:50:00,94.77,94.88,94.54,94.64,31400.0,77.7456,77.8358,77.5569,77.639,31400.0
2013-10-08 11:00:00,94.64,94.66,94.37,94.66,24500.0,77.639,77.6554,77.4175,77.6554,24500.0
2013-10-08 11:10:00,94.67,94.67,94.32,94.38,27200.0,77.6636,77.6636,77.3764,77.4257,27200.0
2013-10-08 11:20:00,94.41,94.47,94.24,94.25,27900.0,77.4503,77.4995,77.3108,77.319,27900.0
2013-10-08 11:30:00,94.25,94.3,94.04,94.04,27300.0,77.319,77.36,77.1467,77.1467,27300.0
2013-10-08 11:40:00,94.04,94.23,93.94,93.98,30100.0,77.1467,77.3026,77.0647,77.0975,30100.0
2013-10-08 11:50:00,93.97,94.11,93.96,94.06,20800.0,77.0893,77.2042,77.0811,77.1631,20800.0
2013-10-08 12:00:00,94.06,94.15,94.0,94.08,28400.0,77.1631,77.237,77.1139,77.1796,28400.0
2013-10-08 12:10:00,94.1,94.13,93.99,94.05,48000.0,77.196,77.2206,77.1057,77.1549,48000.0
2013-10-08 12:20:00,94.06,94.16,93.97,94.16,28100.0,77.1631,77.2452,77.0893,77.2452,28100.0
2013-10-08 12:30:00,94.16,94.16,93.95,94.07,25600.0,77.2452,77.2452,77.0729,77.1714,25600.0
2013-10-08 12:40:00,94.08,94.27,94.08,94.22,15200.0,77.1796,77.3354,77.1796,77.2944,15200.0
2013-10-08 12:50:00,94.22,94.36,94.08,94.35,26800.0,77.2944,77.4093,77.1796,77.4011,26800.0
2013-10-08 13:00:00,94.35,94.41,94.12,94.14,22300.0,77.4011,77.4503,77.2124,77.2288,22300.0
2013-10-08 13:10:00,94.14,94.23,94.01,94.04,12200.0,77.2288,77.3026,77.1221,77.1467,12200.0
2013-10-08 13:20:00,94.04,94.17,94.01,94.17,14700.0,77.1467,77.2534,77.1221,77.2534,14700.0
2013-10-08 13:30:00,94.17,94.26,94.03,94.11,15600.0,77.2534,77.3272,77.1385,77.2042,15600.0
2013-10-08 13:40:00,94.12,94.13,93.93,93.97,17500.0,77.2124,77.2206,77.0565,77.0893,17500.0
2013-10-08 13:50:00,93.99,94.13,93.97,94.02,16400.0,77.1057,77.2206,77.0893,77.1303,16400.0
2013-10-08 14:00:00,94.01,94.03,93.76,93.79,23100.0,77.1221,77.1385,76.917,76.9416,23100.0
2013-10-08 14:10:00,93.83,93.85,93.69,93.74,16100.0,76.9745,76.9909,76.8596,76.9006,16100.0
2013-10-08 14:20:00,93.74,94.11,93.71,94.09,25700.0,76.9006,77.2042,76.876,77.1878,25700.0
2013-10-08 14:30:00,94.09,94.11,93.97,94.11,26100.0,77.1878,77.2042,77.0893,77.2042,26100.0
2013-10-08 14:40:00,94.11,94.13,94.0,94.11,31000.0,77.2042,77.2206,77.1139,77.2042,31000.0
2013-10-08 14:50:00,94.11,94.18,94.02,94.18,25300.0,77.2042,77.2616,77.1303,77.2616,25300.0
2013-10-08 15:00:00,94.17,94.32,94.14,94.18,31800.0,77.2534,77.3764,77.2288,77.2616,31800.0
2013-10-08 15:10:00,94.2,94.29,94.1,94.26,46000.0,77.278,77.3518,77.196,77.3272,46000.0
2013-10-08 15:20:00,94.28,94.47,94.27,94.3,40400.0,77.3436,77.4995,77.3354,77.36,40400.0
2013-10-08 15:30:00,94.3,94.34,94.17,94.22,40500.0,77.36,77.3928,77.2534,77.2944,40500.0
2013-10-08 15:40:00,94.22,94.28,94.12,94.17,74000.0,77.2944,77.3436,77.2124,77.2534,74000.0
2013-10-08 15:50:00,94.18,94.2,94.01,94.08,257600.0,77.2616,77.278,77.1221,77.1796,257600.0
2013-10-09 09:30:00,94.1,94.42,93.93,94.42,33300.0,77.196,77.4585,77.0565,77.4585,33300.0
2013-10-09 09:40:00,94.42,94.53,94.19,94.29,20400.0,77.4585,77.5487,77.2698,77.3518,20400.0
2013-10-09 09:50:00,94.3,94.3,94.11,94.23,28500.0,77.36,77.36,77.2042,77.3026,28500.0
2013-10-09 10:00:00,94.23,94.26,93.88,94.13,42900.0,77.3026,77.3272,77.0155,77.2206,42900.0
2013-10-09 10:10:00,94.07,94.24,93.93,94.18,30300.0,77.1714,77.3108,77.0565,77.2616,30300.0
2013-10-09 10:20:00,94.18,94.51,94.09,94.29,72200.0,77.2616,77.5323,77.1878,77.3518,72200.0
2013-10-09 10:30:00,94.29,94.45,94.27,94.4,29400.0,77.3518,77.4831,77.3354,77.4421,29400.0
2013-10-09 10:40:00,94.4,94.43,93.7,93.85,60700.0,77.4421,77.4667,76.8678,76.9909,60700.0
2013-10-09 10:50:00,93.87,94.01,93.65,93.65,31400.0,77.0073,77.1221,76.8268,76.8268,31400.0
2013-10-09 11:00:00,93.68,93.91,93.64,93.71,18900.0,76.8514,77.0401,76.8186,76.876,18900.0
2013-10-09 11:10:00,93.71,93.71,93.44,93.44,30200.0,76.876,76.876,76.6545,76.6545,30200.0
2013-10-09 11:20:00,93.48,93.61,93.33,93.57,48000.0,76.6873,76.794,76.5643,76.7612,48000.0
2013-10-09 11:30:00,93.55,93.76,93.53,93.71,14800.0,76.7448,76.917,76.7284,76.876,14800.0
2013-10-09 11:40:00,93.71,94.06,93.66,94.04,21000.0,76.876,77.1631,76.835,77.1467,21000.0
2013-10-09 11:50:00,94.01,94.04,93.89,93.98,18100.0,77.1221,77.1467,77.0237,77.0975,18100.0
2013-10-09 12:00:00,94.02,94.12,93.94,94.02,15600.0,77.1303,77.2124,77.0647,77.1303,15600.0
2013-10-09 12:10:00,94.01,94.31,94.0,94.23,31100.0,77.1221,77.3682,77.1139,77.3026,31100.0
2013-10-09 12:20:00,94.18,94.22,94.12,94.17,17700.0,77.2616,77.2944,77.2124,77.2534,17700.0
2013-10-09 12:30:00,94.18,94.43,94.18,94.34,32800.0,77.2616,77.4667,77.2616,77.3928,32800.0
2013-10-09 12:40:00,94.36,94.4,94.25,94.28,18000.0,77.4093,77.4421,77.319,77.3436,18000.0
2013-10-09 12:50:00,94.27,94.36,94.18,94.2,16200.0,77.3354,77.4093,77.2616,77.278,16200.0
2013-10-09 13:00:00,94.2,94.36,94.2,94.31,16000.0,77.278,77.4093,77.278,77.3682,16000.0
2013-10-09 13:10:00,94.32,94.37,94.2,94.32,20300.0,77.3764,77.4175,77.278,77.3764,20300.0
2013-10-09 13:20:00,94.32,94.6,94.32,94.53,13600.0,77.3764,77.6061,77.3764,77.5487,13600.0
2013-10-09 13:30:00,94.53,94.58,94.47,94.49,15900.0,77.5487,77.5897,77.4995,77.5159,15900.0
2013-10-09 13:40:00,94.49,94.62,94.49,94.52,20000.0,77.5159,77.6225,77.5159,77.5405,20000.0
2013-10-09 13:50:00,94.5,94.57,94.4,94.51,19600.0,77.5241,77.5815,77.4421,77.5323,19600.0
2013-10-09 14:00:00,94.46,94.62,94.38,94.59,19700.0,77.4913,77.6225,77.4257,77.5979,19700.0
2013-10-09 14:10:00,94.59,94.6,94.5,94.54,16200.0,77.5979,77.6061,77.5241,77.5569,16200.0
2013-10-09 14:20:00,94.52,94.61,94.42,94.56,22900.0,77.5405,77.6143,77.4585,77.5733,22900.0
2013-10-09 14:30:00,94.56,94.64,94.4,94.45,25700.0,77.5733,77.639,77.4421,77.4831,25700.0
2013-10-09 14:40:00,94.44,94.47,94.36,94.45,16200.0,77.4749,77.4995,77.4093,77.4831,16200.0
2013-10-09 14:50:00,94.44,94.56,94.4,94.54,16300.0,77.4749,77.5733,77.4421,77.5569,16300.0
2013-10-09 15:00:00,94.54,94.57,94.44,94.52,25700.0,77.5569,77.5815,77.4749,77.5405,25700.0
2013-10-09 15:10:00,94.52,94.52,94.42,94.46,22100.0,77.5405,77.5405,77.4585,77.4913,22100.0
2013-10-09 15:20:00,94.46,94.47,94.36,94.43,26600.0,77.4913,77.4995,77.4093,77.4667,26600.0
2013-10-09 15:30:00,94.41,94.46,94.24,94.26,42500.0,77.4503,77.4913,77.3108,77.3272,42500.0
2013-10-09 15:40:00,94.27,94.28,94.06,94.12,82200.0,77.3354,77.3436,77.1631,77.2124,82200.0
2013-10-09 15:50:00,94.12,94.24,94.03,94.11,89900.0,77.2124,77.3108,77.1385,77.2042,89900.0
2013-10-10 09:30:00,94.85,95.77,94.82,95.59,68700.0,77.8112,78.566,77.7866,78.4183,68700.0
2013-10-10 09:40:00,95.59,95.92,95.24,95.26,37400.0,78.4183,78.689,78.1312,78.1476,37400.0
2013-10-10 09:50:00,95.29,95.8,95.29,95.79,31400.0,78.1722,78.5906,78.1722,78.5824,31400.0
2013-10-10 10:00:00,95.72,95.97,95.69,95.9,27600.0,78.5249,78.73,78.5003,78.6726,27600.0
2013-10-10 10:10:00,95.86,96.0,95.69,95.98,39200.0,78.6398,78.7546,78.5003,78.7382,39200.0
2013-10-10 10:20:00,95.98,96.13,95.92,96.13,15600.0,78.7382,78.8613,78.689,78.8613,15600.0
2013-10-10 10:30:00,96.16,96.36,96.06,96.32,20200.0,78.8859,79.05,78.8039,79.0172,20200.0
2013-10-10 10:40:00,96.33,96.38,96.17,96.24,21100.0,79.0254,79.0664,78.8941,78.9515,21100.0
2013-10-10 10:50:00,96.24,96.34,96.17,96.17,48400.0,78.9515,79.0336,78.8941,78.8941,48400.0
2013-10-10 11:00:00,96.09,96.09,95.88,96.0,22400.0,78.8285,78.8285,78.6562,78.7546,22400.0
2013-10-10 11:10:00,96.04,96.12,95.94,96.0,23300.0,78.7875,78.8531,78.7054,78.7546,23300.0
2013-10-10 11:20:00,95.99,96.17,95.99,96.1,21800.0,78.7464,78.8941,78.7464,78.8367,21800.0
2013-10-10 11:30:00,96.11,96.39,95.96,96.34,30600.0,78.8449,79.0746,78.7218,79.0336,30600.0
2013-10-10 11:40:00,96.38,96.41,96.19,96.36,16200.0,79.0664,79.091,78.9105,79.05,16200.0
2013-10-10 11:50:00,96.36,96.53,96.3,96.45,15900.0,79.05,79.1894,79.0008,79.1238,15900.0
2013-10-10 12:00:00,96.43,96.51,96.39,96.41,9900.0,79.1074,79.173,79.0746,79.091,9900.0
2013-10-10 12:10:00,96.44,96.51,96.33,96.33,8100.0,79.1156,79.173,79.0254,79.0254,8100.0
2013-10-10 12:20:00,96.3,96.42,96.3,96.41,8100.0,79.0008,79.0992,79.0008,79.091,8100.0
2013-10-10 12:30:00,96.41,96.46,96.36,96.45,6100.0,79.091,79.132,79.05,79.1238,6100.0
2013-10-10 12:40:00,96.45,96.45,96.36,96.42,8300.0,79.1238,79.1238,79.05,79.0992,8300.0
2013-10-10 12:50:00,96.43,96.48,96.39,96.45,11200.0,79.1074,79.1484,79.0746,79.1238,11200.0
2013-10-10 13:00:00,96.45,96.5,96.32,96.34,13500.0,79.1238,79.1648,79.0172,79.0336,13500.0
2013-10-10 13:10:00,96.33,96.44,96.25,96.25,17300.0,79.0254,79.1156,78.9597,78.9597,17300.0
2013-10-10 13:20:00,96.25,96.3,96.21,96.29,10200.0,78.9597,79.0008,78.9269,78.9926,10200.0
2013-10-10 13:30:00,96.28,96.3,96.18,96.22,24400.0,78.9843,79.0008,78.9023,78.9351,24400.0
2013-10-10 13:40:00,96.23,96.28,96.17,96.19,13000.0,78.9433,78.9843,78.8941,78.9105,13000.0
2013-10-10 13:50:00,96.19,96.32,96.18,96.28,9900.0,78.9105,79.0172,78.9023,78.9843,9900.0
2013-10-10 14:00:00,96.27,96.3,96.16,96.23,9800.0,78.9761,79.0008,78.8859,78.9433,9800.0
2013-10-10 14:10:00,96.22,96.27,96.18,96.2,6900.0,78.9351,78.9761,78.9023,78.9187,6900.0
2013-10-10 14:20:00,96.19,96.21,96.15,96.19,23900.0,78.9105,78.9269,78.8777,78.9105,23900.0
2013-10-10 14:30:00,96.2,96.22,96.17,96.18,35300.0,78.9187,78.9351,78.8941,78.9023,35300.0
2013-10-10 14:40:00,96.2,96.23,96.18,96.22,17300.0,78.9187,78.9433,78.9023,78.9351,17300.0
2013-10-10 14:50:00,96.22,96.24,96.17,96.23,30100.0,78.9351,78.9515,78.8941,78.9433,30100.0
2013-10-10 15:00:00,96.24,96.53,96.22,96.49,44700.0,78.9515,79.1894,78.9351,79.1566,44700.0
2013-10-10 15:10:00,96.5,96.76,96.49,96.73,46400.0,79.1648,79.3781,79.1566,79.3535,46400.0
2013-10-10 15:20:00,96.73,96.88,96.7,96.83,34300.0,79.3535,79.4766,79.3289,79.4355,34300.0
2013-10-10 15:30:00,96.83,96.87,96.76,96.82,53800.0,79.4355,79.4684,79.3781,79.4273,53800.0
2013-10-10 15:40:00,96.84,96.94,96.78,96.9,76000.0,79.4438,79.5258,79.3945,79.493,76000.0
2013-10-10 15:50:00,96.9,97.11,96.87,97.08,126000.0,79.493,79.6652,79.4684,79.6406,126000.0
2013-10-11 09:30:00,97.15,97.43,97.12,97.22,44700.0,79.6981,79.9278,79.6735,79.7555,44700.0
2013-10-11 09:40:00,97.21,97.41,97.06,97.28,21300.0,79.7473,79.9114,79.6242,79.8047,21300.0
2013-10-11 09:50:00,97.29,97.65,97.26,97.65,16300.0,79.8129,80.1082,79.7883,80.1082,16300.0
2013-10-11 10:00:00,97.65,97.79,97.54,97.78,20800.0,80.1082,80.2231,80.018,80.2149,20800.0
2013-10-11 10:10:00,97.78,97.81,97.62,97.67,16000.0,80.2149,80.2395,80.0836,80.1246,16000.0
2013-10-11 10:20:00,97.67,97.83,97.65,97.79,19200.0,80.1246,80.2559,80.1082,80.2231,19200.0
2013-10-11 10:30:00,97.8,97.81,97.7,97.75,32800.0,80.2313,80.2395,80.1493,80.1903,32800.0
2013-10-11 10:40:00,97.78,97.86,97.64,97.64,15000.0,80.2149,80.2805,80.1,80.1,15000.0
2013-10-11 10:50:00,97.65,97.76,97.65,97.76,10400.0,80.1082,80.1985,80.1082,80.1985,10400.0
2013-10-11 11:00:00,97.76,97.83,97.65,97.79,16900.0,80.1985,80.2559,80.1082,80.2231,16900.0
2013-10-11 11:10:00,97.77,97.89,97.67,97.7,13100.0,80.2067,80.3051,80.1246,80.1493,13100.0
2013-10-11 11:20:00,97.71,97.91,97.71,97.75,12100.0,80.1575,80.3215,80.1575,80.1903,12100.0
2013-10-11 11:30:00,97.77,98.0,97.75,97.91,17600.0,80.2067,80.3954,80.1903,80.3215,17600.0
2013-10-11 11:40:00,97.92,98.0,97.86,97.93,13100.0,80.3297,80.3954,80.2805,80.3379,13100.0
2013-10-11 11:50:00,97.93,98.02,97.86,97.98,10200.0,80.3379,80.4118,80.2805,80.379,10200.0
2013-10-11 12:00:00,97.98,98.16,97.96,98.11,14700.0,80.379,80.5266,80.3626,80.4856,14700.0
2013-10-11 12:10:00,98.12,98.15,97.96,98.15,10300.0,80.4938,80.5184,80.3626,80.5184,10300.0
2013-10-11 12:20:00,98.17,98.21,98.09,98.1,10300.0,80.5348,80.5676,80.4692,80.4774,10300.0
2013-10-11 12:30:00,98.08,98.17,98.08,98.12,6700.0,80.461,80.5348,80.461,80.4938,6700.0
2013-10-11 12:40:00,98.12,98.32,98.12,98.25,25900.0,80.4938,80.6579,80.4938,80.6005,25900.0
2013-10-11 12:50:00,98.26,98.31,98.21,98.25,10300.0,80.6087,80.6497,80.5676,80.6005,10300.0
2013-10-11 13:00:00,98.25,98.35,98.22,98.34,17200.0,80.6005,80.6825,80.5758,80.6743,17200.0
2013-10-11 13:10:00,98.34,98.35,98.28,98.34,19300.0,80.6743,80.6825,80.6251,80.6743,19300.0
2013-10-11 13:20:00,98.35,98.39,98.32,98.34,19400.0,80.6825,80.7153,80.6579,80.6743,19400.0
2013-10-11 13:30:00,98.34,98.41,98.33,98.35,12300.0,80.6743,80.7317,80.6661,80.6825,12300.0
2013-10-11 13:40:00,98.35,98.35,98.24,98.26,19800.0,80.6825,80.6825,80.5923,80.6087,19800.0
2013-10-11 13:50:00,98.26,98.34,98.24,98.34,17500.0,80.6087,80.6743,80.5923,80.6743,17500.0
2013-10-11 14:00:00,98.35,98.4,98.31,98.36,22600.0,80.6825,80.7235,80.6497,80.6907,22600.0
2013-10-11 14:10:00,98.36,98.38,98.31,98.35,18700.0,80.6907,80.7071,80.6497,80.6825,18700.0
2013-10-11 14:20:00,98.36,98.36,98.32,98.35,13900.0,80.6907,80.6907,80.6579,80.6825,13900.0
2013-10-11 14:30:00,98.35,98.35,98.26,98.26,14700.0,80.6825,80.6825,80.6087,80.6087,14700.0
2013-10-11 14:40:00,98.26,98.41,98.26,98.39,21500.0,80.6087,80.7317,80.6087,80.7153,21500.0
2013-10-11 14:50:00,98.39,98.39,98.3,98.36,14700.0,80.7153,80.7153,80.6415,80.6907,14700.0
2013-10-11 15:00:00,98.36,98.37,98.26,98.28,35600.0,80.6907,80.6989,80.6087,80.6251,35600.0
2013-10-11 15:10:00,98.31,98.35,98.13,98.13,28800.0,80.6497,80.6825,80.502,80.502,28800.0
2013-10-11 15:20:00,98.12,98.19,98.09,98.14,20800.0,80.4938,80.5512,80.4692,80.5102,20800.0
2013-10-11 15:30:00,98.16,98.24,98.1,98.1,39600.0,80.5266,80.5923,80.4774,80.4774,39600.0
2013-10-11 15:40:00,98.1,98.17,98.09,98.09,55000.0,80.4774,80.5348,80.4692,80.4692,55000.0
2013-10-11 15:50:00,98.1,98.37,98.06,98.36,96100.0,80.4774,80.6989,80.4446,80.6907,96100.0
2013-10-14 09:30:00,97.7,97.97,97.16,97.75,43800.0,80.1493,80.3708,79.7063,80.1903,43800.0
2013-10-14 09:40:00,97.76,97.76,97.37,97.38,20100.0,80.1985,80.1985,79.8785,79.8867,20100.0
2013-10-14 09:50:00,97.38,97.89,97.38,97.86,23400.0,79.8867,80.3051,79.8867,80.2805,23400.0
2013-10-14 10:00:00,97.88,97.99,97.81,97.91,30000.0,80.2969,80.3872,80.2395,80.3215,30000.0
2013-10-14 10:10:00,97.92,98.13,97.87,98.03,24000.0,80.3297,80.502,80.2887,80.42,24000.0
2013-10-14 10:20:00,98.03,98.23,98.03,98.23,16700.0,80.42,80.5841,80.42,80.5841,16700.0
2013-10-14 10:30:00,98.22,98.22,98.01,98.16,16400.0,80.5758,80.5758,80.4036,80.5266,16400.0
2013-10-14 10:40:00,98.16,98.16,98.02,98.09,18500.0,80.5266,80.5266,80.4118,80.4692,18500.0
2013-10-14 10:50:00,98.09,98.27,98.08,98.21,20600.0,80.4692,80.6169,80.461,80.5676,20600.0
2013-10-14 11:00:00,98.21,98.28,98.14,98.28,10700.0,80.5676,80.6251,80.5102,80.6251,10700.0
2013-10-14 11:10:00,98.28,98.33,98.17,98.22,10200.0,80.6251,80.6661,80.5348,80.5758,10200.0
2013-10-14 11:20:00,98.23,98.34,98.21,98.29,24700.0,80.5841,80.6743,80.5676,80.6333,24700.0
2013-10-14 11:30:00,98.29,98.47,98.27,98.38,19000.0,80.6333,80.7809,80.6169,80.7071,19000.0
2013-10-14 11:40:00,98.39,98.47,98.37,98.43,13100.0,80.7153,80.7809,80.6989,80.7481,13100.0
2013-10-14 11:50:00,98.43,98.67,98.43,98.58,12300.0,80.7481,80.945,80.7481,80.8712,12300.0
2013-10-14 12:00:00,98.58,98.62,98.5,98.56,11000.0,80.8712,80.904,80.8055,80.8548,11000.0
2013-10-14 12:10:00,98.56,98.58,98.43,98.53,8400.0,80.8548,80.8712,80.7481,80.8302,8400.0
2013-10-14 12:20:00,98.53,98.56,98.42,98.42,12200.0,80.8302,80.8548,80.7399,80.7399,12200.0
2013-10-14 12:30:00,98.43,98.66,98.43,98.61,10600.0,80.7481,80.9368,80.7481,80.8958,10600.0
2013-10-14 12:40:00,98.63,98.63,98.44,98.5,11600.0,80.9122,80.9122,80.7563,80.8055,11600.0
2013-10-14 12:50:00,98.52,98.6,98.5,98.56,11600.0,80.822,80.8876,80.8055,80.8548,11600.0
2013-10-14 13:00:00,98.56,98.66,98.52,98.61,9000.0,80.8548,80.9368,80.822,80.8958,9000.0
2013-10-14 13:10:00,98.61,98.75,98.61,98.72,10700.0,80.8958,81.0106,80.8958,80.986,10700.0
2013-10-14 13:20:00,98.72,98.8,98.72,98.76,8500.0,80.986,81.0517,80.986,81.0188,8500.0
2013-10-14 13:30:00,98.76,98.77,98.66,98.77,10400.0,81.0188,81.027,80.9368,81.027,10400.0
2013-10-14 13:40:00,98.79,98.84,98.66,98.66,11400.0,81.0435,81.0845,80.9368,80.9368,11400.0
2013-10-14 13:50:00,98.65,98.77,98.65,98.77,8400.0,80.9286,81.027,80.9286,81.027,8400.0
2013-10-14 14:00:00,98.76,98.99,98.71,98.94,16800.0,81.0188,81.2075,80.9778,81.1665,16800.0
2013-10-14 14:10:00,98.91,98.93,98.75,98.93,8900.0,81.1419,81.1583,81.0106,81.1583,8900.0
2013-10-14 14:20:00,98.93,98.95,98.83,98.83,11600.0,81.1583,81.1747,81.0763,81.0763,11600.0
2013-10-14 14:30:00,98.82,98.97,98.8,98.88,15300.0,81.0681,81.1911,81.0517,81.1173,15300.0
2013-10-14 14:40:00,98.89,98.91,98.66,98.85,19300.0,81.1255,81.1419,80.9368,81.0927,19300.0
2013-10-14 14:50:00,98.85,98.88,98.79,98.86,13300.0,81.0927,81.1173,81.0435,81.1009,13300.0
2013-10-14 15:00:00,98.86,99.03,98.79,99.03,18700.0,81.1009,81.2403,81.0435,81.2403,18700.0
2013-10-14 15:10:00,99.03,99.03,98.91,98.92,20700.0,81.2403,81.2403,81.1419,81.1501,20700.0
2013-10-14 15:20:00,98.92,98.96,98.85,98.96,15600.0,81.1501,81.1829,81.0927,81.1829,15600.0
2013-10-14 15:30:00,98.96,98.98,98.73,98.73,29000.0,81.1829,81.1993,80.9942,80.9942,29000.0
2013-10-14 15:40:00,98.72,98.84,98.62,98.68,34900.0,80.986,81.0845,80.904,80.9532,34900.0
2013-10-14 15:50:00,98.66,98.82,98.6,98.81,73700.0,80.9368,81.0681,80.8876,81.0599,73700.0
2013-10-15 09:30:00,98.83,98.91,98.53,98.55,39100.0,81.0763,81.1419,80.8302,80.8466,39100.0
2013-10-15 09:40:00,98.51,98.51,98.17,98.27,47000.0,80.8138,80.8138,80.5348,80.6169,47000.0
2013-10-15 09:50:00,98.27,98.37,98.17,98.34,21300.0,80.6169,80.6989,80.5348,80.6743,21300.0
2013-10-15 10:00:00,98.37,98.73,98.24,98.7,72000.0,80.6989,80.9942,80.5923,80.9696,72000.0
2013-10-15 10:10:00,98.68,98.91,98.64,98.64,21600.0,80.9532,81.1419,80.9204,80.9204,21600.0
2013-10-15 10:20:00,98.65,98.68,98.44,98.52,17200.0,80.9286,80.9532,80.7563,80.822,17200.0
2013-10-15 10:30:00,98.52,98.54,98.34,98.43,22000.0,80.822,80.8384,80.6743,80.7481,22000.0
2013-10-15 10:40:00,98.43,98.43,98.07,98.23,31300.0,80.7481,80.7481,80.4528,80.5841,31300.0
2013-10-15 10:50:00,98.22,98.22,98.01,98.04,17100.0,80.5758,80.5758,80.4036,80.4282,17100.0
2013-10-15 11:00:00,98.03,98.29,97.99,98.07,44900.0,80.42,80.6333,80.3872,80.4528,44900.0
2013-10-15 11:10:00,98.07,98.48,97.96,98.47,31300.0,80.4528,80.7891,80.3626,80.7809,31300.0
2013-10-15 11:20:00,98.48,98.57,98.43,98.43,18700.0,80.7891,80.863,80.7481,80.7481,18700.0
2013-10-15 11:30:00,98.41,98.44,98.12,98.12,15100.0,80.7317,80.7563,80.4938,80.4938,15100.0
2013-10-15 11:40:00,98.12,98.16,97.97,98.02,17500.0,80.4938,80.5266,80.3708,80.4118,17500.0
2013-10-15 11:50:00,98.05,98.11,97.99,97.99,12900.0,80.4364,80.4856,80.3872,80.3872,12900.0
2013-10-15 12:00:00,97.98,98.09,97.93,98.08,13700.0,80.379,80.4692,80.3379,80.461,13700.0
2013-10-15 12:10:00,98.07,98.12,97.88,97.91,19800.0,80.4528,80.4938,80.2969,80.3215,19800.0
2013-10-15 12:20:00,97.94,98.01,97.9,97.95,12300.0,80.3461,80.4036,80.3133,80.3544,12300.0
2013-10-15 12:30:00,97.96,98.02,97.92,97.92,12600.0,80.3626,80.4118,80.3297,80.3297,12600.0
2013-10-15 12:40:00,97.9,97.93,97.85,97.87,21200.0,80.3133,80.3379,80.2723,80.2887,21200.0
2013-10-15 12:50:00,97.87,97.89,97.77,97.79,20800.0,80.2887,80.3051,80.2067,80.2231,20800.0
2013-10-15 13:00:00,97.8,97.83,97.75,97.8,11600.0,80.2313,80.2559,80.1903,80.2313,11600.0
2013-10-15 13:10:00,97.81,97.81,97.69,97.72,24500.0,80.2395,80.2395,80.1411,80.1657,24500.0
2013-10-15 13:20:00,97.72,97.72,97.58,97.58,12300.0,80.1657,80.1657,80.0508,80.0508,12300.0
2013-10-15 13:30:00,97.58,97.71,97.56,97.58,10900.0,80.0508,80.1575,80.0344,80.0508,10900.0
2013-10-15 13:40:00,97.58,97.66,97.54,97.62,23600.0,80.0508,80.1164,80.018,80.0836,23600.0
2013-10-15 13:50:00,97.62,97.69,97.59,97.69,20000.0,80.0836,80.1411,80.059,80.1411,20000.0
2013-10-15 14:00:00,97.69,97.79,97.69,97.73,19400.0,80.1411,80.2231,80.1411,80.1739,19400.0
2013-10-15 14:10:00,97.73,97.81,97.62,97.74,21000.0,80.1739,80.2395,80.0836,80.1821,21000.0
2013-10-15 14:20:00,97.75,97.78,97.51,97.63,27100.0,80.1903,80.2149,79.9934,80.0918,27100.0
2013-10-15 14:30:00,97.62,97.62,97.16,97.36,35500.0,80.0836,80.0836,79.7063,79.8703,35500.0
2013-10-15 14:40:00,97.36,97.46,97.15,97.35,28600.0,79.8703,79.9524,79.6981,79.8621,28600.0
2013-10-15 14:50:00,97.33,97.5,97.33,97.45,18000.0,79.8457,79.9852,79.8457,79.9442,18000.0
2013-10-15 15:00:00,97.45,97.61,97.35,97.61,28600.0,79.9442,80.0754,79.8621,80.0754,28600.0
2013-10-15 15:10:00,97.64,97.68,97.54,97.63,28700.0,80.1,80.1329,80.018,80.0918,28700.0
2013-10-15 15:20:00,97.64,97.69,97.56,97.69,33600.0,80.1,80.1411,80.0344,80.1411,33600.0
2013-10-15 15:30:00,97.68,97.68,97.55,97.57,32800.0,80.1329,80.1329,80.0262,80.0426,32800.0
2013-10-15 15:40:00,97.58,97.59,97.37,97.43,48100.0,80.0508,80.059,79.8785,79.9278,48100.0
2013-10-15 15:50:00,97.43,97.57,97.34,97.36,86200.0,79.9278,80.0426,79.8539,79.8703,86200.0
2013-10-16 09:30:00,98.02,98.16,97.84,97.96,48900.0,80.4118,80.5266,80.2641,80.3626,48900.0
2013-10-16 09:40:00,97.98,98.02,97.83,97.94,42700.0,80.379,80.4118,80.2559,80.3461,42700.0
2013-10-16 09:50:00,97.88,98.47,97.88,98.33,21800.0,80.2969,80.7809,80.2969,80.6661,21800.0
2013-10-16 10:00:00,98.4,98.55,98.3,98.52,17200.0,80.7235,80.8466,80.6415,80.822,17200.0
2013-10-16 10:10:00,98.52,98.55,98.23,98.52,18000.0,80.822,80.8466,80.5841,80.822,18000.0
2013-10-16 10:20:00,98.57,98.57,98.17,98.25,41100.0,80.863,80.863,80.5348,80.6005,41100.0
2013-10-16 10:30:00,98.3,98.44,98.19,98.2,45900.0,80.6415,80.7563,80.5512,80.5594,45900.0
2013-10-16 10:40:00,98.21,98.36,98.18,98.33,23400.0,80.5676,80.6907,80.543,80.6661,23400.0
2013-10-16 10:50:00,98.32,98.55,98.16,98.52,37200.0,80.6579,80.8466,80.5266,80.822,37200.0
2013-10-16 11:00:00,98.52,98.66,98.52,98.65,14900.0,80.822,80.9368,80.822,80.9286,14900.0
2013-10-16 11:10:00,98.65,98.71,98.44,98.44,15100.0,80.9286,80.9778,80.7563,80.7563,15100.0
2013-10-16 11:20:00,98.44,98.44,98.24,98.29,15300.0,80.7563,80.7563,80.5923,80.6333,15300.0
2013-10-16 11:30:00,98.35,98.43,98.25,98.29,13600.0,80.6825,80.7481,80.6005,80.6333,13600.0
2013-10-16 11:40:00,98.3,98.49,98.3,98.32,14200.0,80.6415,80.7973,80.6415,80.6579,14200.0
2013-10-16 11:50:00,98.28,98.5,98.26,98.5,13700.0,80.6251,80.8055,80.6087,80.8055,13700.0
2013-10-16 12:00:00,98.5,98.59,98.49,98.57,14600.0,80.8055,80.8794,80.7973,80.863,14600.0
2013-10-16 12:10:00,98.58,98.61,98.49,98.6,46400.0,80.8712,80.8958,80.7973,80.8876,46400.0
2013-10-16 12:20:00,98.61,98.61,98.42,98.42,12500.0,80.8958,80.8958,80.7399,80.7399,12500.0
2013-10-16 12:30:00,98.38,98.54,98.3,98.47,22300.0,80.7071,80.8384,80.6415,80.7809,22300.0
2013-10-16 12:40:00,98.48,98.51,98.45,98.46,8600.0,80.7891,80.8138,80.7645,80.7727,8600.0
2013-10-16 12:50:00,98.46,98.49,98.36,98.41,10300.0,80.7727,80.7973,80.6907,80.7317,10300.0
2013-10-16 13:00:00,98.41,98.51,98.39,98.39,8500.0,80.7317,80.8138,80.7153,80.7153,8500.0
2013-10-16 13:10:00,98.38,98.45,98.3,98.43,14800.0,80.7071,80.7645,80.6415,80.7481,14800.0
2013-10-16 13:20:00,98.44,98.56,98.41,98.55,11900.0,80.7563,80.8548,80.7317,80.8466,11900.0
2013-10-16 13:30:00,98.55,98.64,98.52,98.64,6900.0,80.8466,80.9204,80.822,80.9204,6900.0
2013-10-16 13:40:00,98.65,98.65,98.57,98.6,8800.0,80.9286,80.9286,80.863,80.8876,8800.0
2013-10-16 13:50:00,98.61,98.63,98.55,98.56,8000.0,80.8958,80.9122,80.8466,80.8548,8000.0
2013-10-16 14:00:00,98.56,98.56,98.46,98.51,12000.0,80.8548,80.8548,80.7727,80.8138,12000.0
2013-10-16 14:10:00,98.51,98.56,98.47,98.56,11000.0,80.8138,80.8548,80.7809,80.8548,11000.0
2013-10-16 14:20:00,98.56,98.57,98.37,98.37,14900.0,80.8548,80.863,80.6989,80.6989,14900.0
2013-10-16 14:30:00,98.36,98.4,98.31,98.31,10200.0,80.6907,80.7235,80.6497,80.6497,10200.0
2013-10-16 14:40:00,98.31,98.5,98.22,98.46,89600.0,80.6497,80.8055,80.5758,80.7727,89600.0
2013-10-16 14:50:00,98.47,98.49,98.32,98.39,26600.0,80.7809,80.7973,80.6579,80.7153,26600.0
2013-10-16 15:00:00,98.39,98.46,98.37,98.46,12500.0,80.7153,80.7727,80.6989,80.7727,12500.0
2013-10-16 15:10:00,98.46,98.58,98.46,98.57,17500.0,80.7727,80.8712,80.7727,80.863,17500.0
2013-10-16 15:20:00,98.57,98.61,98.54,98.56,13900.0,80.863,80.8958,80.8384,80.8548,13900.0
2013-10-16 15:30:00,98.53,98.57,98.39,98.53,32400.0,80.8302,80.863,80.7153,80.8302,32400.0
2013-10-16 15:40:00,98.53,98.65,98.46,98.62,29400.0,80.8302,80.9286,80.7727,80.904,29400.0
2013-10-16 15:50:00,98.62,98.72,98.59,98.68,63200.0,80.904,80.986,80.8794,80.9532,63200.0
2013-10-17 09:30:00,98.51,98.98,98.13,98.9,54800.0,80.8138,81.1993,80.502,81.1337,54800.0
2013-10-17 09:40:00,98.95,99.41,98.9,99.23,45500.0,81.1747,81.5521,81.1337,81.4044,45500.0
2013-10-17 09:50:00,99.25,99.25,98.93,98.94,22600.0,81.4208,81.4208,81.1583,81.1665,22600.0
2013-10-17 10:00:00,98.94,99.08,98.81,98.88,45700.0,81.1665,81.2814,81.0599,81.1173,45700.0
2013-10-17 10:10:00,98.83,99.16,98.83,99.12,66500.0,81.0763,81.347,81.0763,81.3142,66500.0
2013-10-17 10:20:00,99.11,99.34,99.07,99.29,20800.0,81.306,81.4947,81.2732,81.4536,20800.0
2013-10-17 10:30:00,99.25,99.4,99.21,99.28,58100.0,81.4208,81.5439,81.388,81.4454,58100.0
2013-10-17 10:40:00,99.28,99.34,99.27,99.34,32600.0,81.4454,81.4947,81.4372,81.4947,32600.0
2013-10-17 10:50:00,99.34,99.39,99.29,99.38,18200.0,81.4947,81.5357,81.4536,81.5275,18200.0
2013-10-17 11:00:00,99.38,99.54,99.38,99.52,35100.0,81.5275,81.6587,81.5275,81.6423,35100.0
2013-10-17 11:10:00,99.52,99.54,99.49,99.51,14400.0,81.6423,81.6587,81.6177,81.6341,14400.0
2013-10-17 11:20:00,99.51,99.55,99.44,99.55,41600.0,81.6341,81.6669,81.5767,81.6669,41600.0
2013-10-17 11:30:00,99.54,99.71,99.52,99.64,14900.0,81.6587,81.7982,81.6423,81.7408,14900.0
2013-10-17 11:40:00,99.65,99.98,99.64,99.95,31600.0,81.749,82.0197,81.7408,81.9951,31600.0
2013-10-17 11:50:00,99.95,100.05,99.9,99.92,18500.0,81.9951,82.0771,81.9541,81.9705,18500.0
2013-10-17 12:00:00,99.9,100.01,99.87,99.98,19500.0,81.9541,82.0443,81.9294,82.0197,19500.0
2013-10-17 12:10:00,99.99,99.99,99.89,99.89,27200.0,82.0279,82.0279,81.9459,81.9459,27200.0
2013-10-17 12:20:00,99.92,100.02,99.91,99.99,9600.0,81.9705,82.0525,81.9623,82.0279,9600.0
2013-10-17 12:30:00,99.99,100.11,99.97,100.1,14500.0,82.0279,82.1263,82.0115,82.1181,14500.0
2013-10-17 12:40:00,100.09,100.15,100.06,100.12,15000.0,82.1099,82.1591,82.0853,82.1345,15000.0
2013-10-17 12:50:00,100.14,100.33,100.13,100.32,14600.0,82.1509,82.3068,82.1427,82.2986,14600.0
2013-10-17 13:00:00,100.32,100.34,100.15,100.25,12500.0,82.2986,82.315,82.1591,82.2412,12500.0
2013-10-17 13:10:00,100.27,100.27,100.11,100.16,4300.0,82.2576,82.2576,82.1263,82.1673,4300.0
2013-10-17 13:20:00,100.17,100.18,100.1,100.11,7300.0,82.1756,82.1838,82.1181,82.1263,7300.0
2013-10-17 13:30:00,100.13,100.27,100.12,100.26,10400.0,82.1427,82.2576,82.1345,82.2494,10400.0
2013-10-17 13:40:00,100.26,100.27,100.14,100.2,10600.0,82.2494,82.2576,82.1509,82.2002,10600.0
2013-10-17 13:50:00,100.19,100.22,100.16,100.19,8000.0,82.192,82.2166,82.1673,82.192,8000.0
2013-10-17 14:00:00,100.18,100.27,100.16,100.24,10900.0,82.1838,82.2576,82.1673,82.233,10900.0
2013-10-17 14:10:00,100.25,100.28,100.2,100.21,8400.0,82.2412,82.2658,82.2002,82.2084,8400.0
2013-10-17 14:20:00,100.21,100.3,100.21,100.24,17100.0,82.2084,82.2822,82.2084,82.233,17100.0
2013-10-17 14:30:00,100.24,100.28,100.22,100.22,14700.0,82.233,82.2658,82.2166,82.2166,14700.0
2013-10-17 14:40:00,100.22,100.22,100.04,100.05,14700.0,82.2166,82.2166,82.0689,82.0771,14700.0
2013-10-17 14:50:00,100.05,100.16,100.04,100.14,22400.0,82.0771,82.1673,82.0689,82.1509,22400.0
2013-10-17 15:00:00,100.14,100.21,100.06,100.18,48300.0,82.1509,82.2084,82.0853,82.1838,48300.0
2013-10-17 15:10:00,100.2,100.37,100.2,100.36,42900.0,82.2002,82.3396,82.2002,82.3314,42900.0
2013-10-17 15:20:00,100.36,100.51,100.34,100.47,26500.0,82.3314,82.4545,82.315,82.4217,26500.0
2013-10-17 15:30:00,100.49,100.5,100.38,100.46,26600.0,82.4381,82.4463,82.3478,82.4135,26600.0
2013-10-17 15:40:00,100.46,100.72,100.46,100.71,61500.0,82.4135,82.6268,82.4135,82.6185,61500.0
2013-10-17 15:50:00,100.71,100.73,100.51,100.72,146500.0,82.6185,82.635,82.4545,82.6268,146500.0
2013-10-18 09:30:00,100.88,100.96,100.45,100.49,137300.0,82.758,82.8236,82.4053,82.4381,137300.0
2013-10-18 09:40:00,100.52,101.14,100.49,100.8,66900.0,82.4627,82.9713,82.4381,82.6924,66900.0
2013-10-18 09:50:00,100.8,101.0,100.7,100.99,28800.0,82.6924,82.8565,82.6103,82.8482,28800.0
2013-10-18 10:00:00,100.97,101.22,100.91,101.19,32600.0,82.8318,83.0369,82.7826,83.0123,32600.0
2013-10-18 10:10:00,101.2,101.2,100.94,101.02,40400.0,83.0205,83.0205,82.8072,82.8729,40400.0
2013-10-18 10:20:00,100.98,101.03,100.74,100.78,33900.0,82.84,82.8811,82.6432,82.676,33900.0
2013-10-18 10:30:00,100.77,100.77,100.58,100.65,30300.0,82.6678,82.6678,82.5119,82.5693,30300.0
2013-10-18 10:40:00,100.67,100.86,100.64,100.81,27500.0,82.5857,82.7416,82.5611,82.7006,27500.0
2013-10-18 10:50:00,100.81,100.93,100.77,100.85,18900.0,82.7006,82.799,82.6678,82.7334,18900.0
2013-10-18 11:00:00,100.87,101.04,100.81,100.95,20000.0,82.7498,82.8893,82.7006,82.8154,20000.0
2013-10-18 11:10:00,100.96,101.07,100.95,101.02,15000.0,82.8236,82.9139,82.8154,82.8729,15000.0
2013-10-18 11:20:00,101.03,101.09,101.01,101.07,11900.0,82.8811,82.9303,82.8647,82.9139,11900.0
2013-10-18 11:30:00,101.07,101.24,101.06,101.23,13500.0,82.9139,83.0533,82.9057,83.0451,13500.0
2013-10-18 11:40:00,101.23,101.24,101.15,101.24,15000.0,83.0451,83.0533,82.9795,83.0533,15000.0
2013-10-18 11:50:00,101.24,101.24,101.04,101.12,19900.0,83.0533,83.0533,82.8893,82.9549,19900.0
2013-10-18 12:00:00,101.12,101.18,101.06,101.16,14700.0,82.9549,83.0041,82.9057,82.9877,14700.0
2013-10-18 12:10:00,101.16,101.23,101.11,101.11,11300.0,82.9877,83.0451,82.9467,82.9467,11300.0
2013-10-18 12:20:00,101.12,101.15,101.06,101.15,9500.0,82.9549,82.9795,82.9057,82.9795,9500.0
2013-10-18 12:30:00,101.16,101.27,101.13,101.18,24800.0,82.9877,83.0779,82.9631,83.0041,24800.0
2013-10-18 12:40:00,101.18,101.23,101.14,101.21,16100.0,83.0041,83.0451,82.9713,83.0287,16100.0
2013-10-18 12:50:00,101.21,101.26,101.21,101.26,17800.0,83.0287,83.0697,83.0287,83.0697,17800.0
2013-10-18 13:00:00,101.26,101.33,101.19,101.33,14300.0,83.0697,83.1272,83.0123,83.1272,14300.0
2013-10-18 13:10:00,101.36,101.4,101.33,101.36,13300.0,83.1518,83.1846,83.1272,83.1518,13300.0
2013-10-18 13:20:00,101.37,101.41,101.3,101.35,12100.0,83.16,83.1928,83.1026,83.1436,12100.0
2013-10-18 13:30:00,101.34,101.46,101.3,101.38,8200.0,83.1354,83.2338,83.1026,83.1682,8200.0
2013-10-18 13:40:00,101.38,101.46,101.37,101.37,7700.0,83.1682,83.2338,83.16,83.16,7700.0
2013-10-18 13:50:00,101.38,101.49,101.36,101.44,12300.0,83.1682,83.2584,83.1518,83.2174,12300.0
2013-10-18 14:00:00,101.48,101.49,101.44,101.45,19000.0,83.2502,83.2584,83.2174,83.2256,19000.0
2013-10-18 14:10:00,101.45,101.46,101.23,101.35,15700.0,83.2256,83.2338,83.0451,83.1436,15700.0
2013-10-18 14:20:00,101.36,101.43,101.36,101.43,14900.0,83.1518,83.2092,83.1518,83.2092,14900.0
2013-10-18 14:30:00,101.42,101.45,101.34,101.44,31900.0,83.201,83.2256,83.1354,83.2174,31900.0
2013-10-18 14:40:00,101.43,101.47,101.38,101.42,27400.0,83.2092,83.242,83.1682,83.201,27400.0
2013-10-18 14:50:00,101.42,101.45,101.33,101.34,13900.0,83.201,83.2256,83.1272,83.1354,13900.0
2013-10-18 15:00:00,101.34,101.34,101.26,101.32,15100.0,83.1354,83.1354,83.0697,83.119,15100.0
2013-10-18 15:10:00,101.32,101.42,101.32,101.42,20500.0,83.119,83.201,83.119,83.201,20500.0
2013-10-18 15:20:00,101.42,101.47,101.33,101.44,25600.0,83.201,83.242,83.1272,83.2174,25600.0
2013-10-18 15:30:00,101.43,101.47,101.4,101.4,27500.0,83.2092,83.242,83.1846,83.1846,27500.0
2013-10-18 15:40:00,101.38,101.49,101.37,101.45,37500.0,83.1682,83.2584,83.16,83.2256,37500.0
2013-10-18 15:50:00,101.45,101.6,101.44,101.58,59200.0,83.2256,83.3487,83.2174,83.3323,59200.0
2013-10-21 09:30:00,101.74,101.8,101.13,101.13,74900.0,83.4635,83.5127,82.9631,82.9631,74900.0
2013-10-21 09:40:00,101.14,101.14,100.55,100.57,37400.0,82.9713,82.9713,82.4873,82.5037,37400.0
2013-10-21 09:50:00,100.54,100.79,100.5,100.67,24900.0,82.4791,82.6842,82.4463,82.5857,24900.0
2013-10-21 10:00:00,100.69,100.88,100.57,100.75,22800.0,82.6021,82.758,82.5037,82.6514,22800.0
2013-10-21 10:10:00,100.74,100.98,100.74,100.95,29500.0,82.6432,82.84,82.6432,82.8154,29500.0
2013-10-21 10:20:00,100.95,100.95,100.81,100.84,22600.0,82.8154,82.8154,82.7006,82.7252,22600.0
2013-10-21 10:30:00,100.85,100.92,100.81,100.92,17500.0,82.7334,82.7908,82.7006,82.7908,17500.0
2013-10-21 10:40:00,100.92,100.97,100.88,100.95,14500.0,82.7908,82.8318,82.758,82.8154,14500.0
2013-10-21 10:50:00,100.95,101.05,100.88,100.98,18700.0,82.8154,82.8975,82.758,82.84,18700.0
2013-10-21 11:00:00,100.98,101.01,100.9,100.94,17500.0,82.84,82.8647,82.7744,82.8072,17500.0
2013-10-21 11:10:00,100.94,100.95,100.87,100.9,14400.0,82.8072,82.8154,82.7498,82.7744,14400.0
2013-10-21 11:20:00,100.91,100.95,100.86,100.91,18500.0,82.7826,82.8154,82.7416,82.7826,18500.0
2013-10-21 11:30:00,100.89,100.91,100.81,100.87,20800.0,82.7662,82.7826,82.7006,82.7498,20800.0
2013-10-21 11:40:00,100.88,100.95,100.87,100.9,33300.0,82.758,82.8154,82.7498,82.7744,33300.0
2013-10-21 11:50:00,100.9,100.97,100.89,100.94,21500.0,82.7744,82.8318,82.7662,82.8072,21500.0
2013-10-21 12:00:00,100.95,101.0,100.89,100.9,26500.0,82.8154,82.8565,82.7662,82.7744,26500.0
2013-10-21 12:10:00,100.9,100.92,100.76,100.85,17600.0,82.7744,82.7908,82.6596,82.7334,17600.0
2013-10-21 12:20:00,100.86,100.91,100.76,100.76,6400.0,82.7416,82.7826,82.6596,82.6596,6400.0
2013-10-21 12:30:00,100.76,100.76,100.68,100.76,13200.0,82.6596,82.6596,82.5939,82.6596,13200.0
2013-10-21 12:40:00,100.8,100.8,100.7,100.75,6400.0,82.6924,82.6924,82.6103,82.6514,6400.0
2013-10-21 12:50:00,100.75,100.76,100.7,100.72,6900.0,82.6514,82.6596,82.6103,82.6268,6900.0
2013-10-21 13:00:00,100.73,100.76,100.65,100.72,9400.0,82.635,82.6596,82.5693,82.6268,9400.0
2013-10-21 13:10:00,100.72,100.8,100.68,100.77,10300.0,82.6268,82.6924,82.5939,82.6678,10300.0
2013-10-21 13:20:00,100.78,100.8,100.53,100.54,11000.0,82.676,82.6924,82.4709,82.4791,11000.0
2013-10-21 13:30:00,100.53,100.61,100.52,100.52,12200.0,82.4709,82.5365,82.4627,82.4627,12200.0
2013-10-21 13:40:00,100.52,100.53,100.44,100.5,18600.0,82.4627,82.4709,82.397,82.4463,18600.0
2013-10-21 13:50:00,100.5,100.55,100.48,100.52,17800.0,82.4463,82.4873,82.4299,82.4627,17800.0
2013-10-21 14:00:00,100.51,100.53,100.49,100.5,29800.0,82.4545,82.4709,82.4381,82.4463,29800.0
2013-10-21 14:10:00,100.5,100.51,100.36,100.39,31000.0,82.4463,82.4545,82.3314,82.356,31000.0
2013-10-21 14:20:00,100.39,100.4,100.26,100.35,28100.0,82.356,82.3642,82.2494,82.3232,28100.0
2013-10-21 14:30:00,100.35,100.35,100.22,100.3,15500.0,82.3232,82.3232,82.2166,82.2822,15500.0
2013-10-21 14:40:00,100.3,100.33,100.19,100.25,18900.0,82.2822,82.3068,82.192,82.2412,18900.0
2013-10-21 14:50:00,100.24,100.24,100.09,100.1,20300.0,82.233,82.233,82.1099,82.1181,20300.0
2013-10-21 15:00:00,100.11,100.24,100.1,100.21,20000.0,82.1263,82.233,82.1181,82.2084,20000.0
2013-10-21 15:10:00,100.2,100.2,100.02,100.02,29800.0,82.2002,82.2002,82.0525,82.0525,29800.0
2013-10-21 15:20:00,100.02,100.09,100.01,100.05,34100.0,82.0525,82.1099,82.0443,82.0771,34100.0
2013-10-21 15:30:00,100.05,100.06,99.89,99.93,55600.0,82.0771,82.0853,81.9459,81.9787,55600.0
2013-10-21 15:40:00,99.94,100.1,99.91,100.06,59000.0,81.9869,82.1181,81.9623,82.0853,59000.0
2013-10-21 15:50:00,100.07,100.2,100.06,100.2,79400.0,82.0935,82.2002,82.0853,82.2002,79400.0
2013-10-22 09:30:00,100.66,101.35,100.63,101.08,100500.0,82.5775,83.1436,82.5529,82.9221,100500.0
2013-10-22 09:40:00,101.09,101.31,100.88,101.16,45200.0,82.9303,83.1108,82.758,82.9877,45200.0
2013-10-22 09:50:00,101.16,101.62,101.05,101.46,48800.0,82.9877,83.3651,82.8975,83.2338,48800.0
2013-10-22 10:00:00,101.46,101.64,101.32,101.43,44900.0,83.2338,83.3815,83.119,83.2092,44900.0
2013-10-22 10:10:00,101.47,101.9,101.4,101.8,46800.0,83.242,83.5948,83.1846,83.5127,46800.0
2013-10-22 10:20:00,101.8,101.8,101.65,101.73,28800.0,83.5127,83.5127,83.3897,83.4553,28800.0
2013-10-22 10:30:00,101.75,101.8,101.56,101.62,25900.0,83.4717,83.5127,83.3159,83.3651,25900.0
2013-10-22 10:40:00,101.64,101.67,101.47,101.47,28600.0,83.3815,83.4061,83.242,83.242,28600.0
2013-10-22 10:50:00,101.46,101.5,101.19,101.41,30100.0,83.2338,83.2666,83.0123,83.1928,30100.0
2013-10-22 11:00:00,101.43,101.57,101.42,101.43,20400.0,83.2092,83.3241,83.201,83.2092,20400.0
2013-10-22 11:10:00,101.44,101.63,101.24,101.44,26600.0,83.2174,83.3733,83.0533,83.2174,26600.0
2013-10-22 11:20:00,101.43,101.5,101.34,101.5,22900.0,83.2092,83.2666,83.1354,83.2666,22900.0
2013-10-22 11:30:00,101.51,101.61,101.35,101.53,26400.0,83.2748,83.3569,83.1436,83.2912,26400.0
2013-10-22 11:40:00,101.53,101.53,101.3,101.3,8200.0,83.2912,83.2912,83.1026,83.1026,8200.0
2013-10-22 11:50:00,101.3,101.49,101.3,101.48,10800.0,83.1026,83.2584,83.1026,83.2502,10800.0
2013-10-22 12:00:00,101.49,101.58,101.42,101.54,16600.0,83.2584,83.3323,83.201,83.2994,16600.0
2013-10-22 12:10:00,101.56,101.56,101.25,101.29,11500.0,83.3159,83.3159,83.0615,83.0944,11500.0
2013-10-22 12:20:00,101.28,101.41,101.24,101.3,10500.0,83.0862,83.1928,83.0533,83.1026,10500.0
2013-10-22 12:30:00,101.28,101.32,101.21,101.22,13900.0,83.0862,83.119,83.0287,83.0369,13900.0
2013-10-22 12:40:00,101.26,101.31,101.23,101.26,10400.0,83.0697,83.1108,83.0451,83.0697,10400.0
2013-10-22 12:50:00,101.23,101.43,101.23,101.41,8200.0,83.0451,83.2092,83.0451,83.1928,8200.0
2013-10-22 13:00:00,101.43,101.43,101.27,101.4,8900.0,83.2092,83.2092,83.0779,83.1846,8900.0
2013-10-22 13:10:00,101.4,101.44,101.36,101.36,6800.0,83.1846,83.2174,83.1518,83.1518,6800.0
2013-10-22 13:20:00,101.37,101.47,101.37,101.39,8500.0,83.16,83.242,83.16,83.1764,8500.0
2013-10-22 13:30:00,101.39,101.45,101.3,101.36,11900.0,83.1764,83.2256,83.1026,83.1518,11900.0
2013-10-22 13:40:00,101.36,101.42,101.36,101.39,10300.0,83.1518,83.201,83.1518,83.1764,10300.0
2013-10-22 13:50:00,101.4,101.46,101.38,101.4,5900.0,83.1846,83.2338,83.1682,83.1846,5900.0
2013-10-22 14:00:00,101.42,101.44,101.3,101.37,8600.0,83.201,83.2174,83.1026,83.16,8600.0
2013-10-22 14:10:00,101.37,101.38,101.26,101.27,10200.0,83.16,83.1682,83.0697,83.0779,10200.0
2013-10-22 14:20:00,101.27,101.31,101.16,101.23,11000.0,83.0779,83.1108,82.9877,83.0451,11000.0
2013-10-22 14:30:00,101.23,101.27,101.22,101.23,12900.0,83.0451,83.0779,83.0369,83.0451,12900.0
2013-10-22 14:40:00,101.25,101.42,101.22,101.4,16700.0,83.0615,83.201,83.0369,83.1846,16700.0
2013-10-22 14:50:00,101.41,101.56,101.4,101.56,20100.0,83.1928,83.3159,83.1846,83.3159,20100.0
2013-10-22 15:00:00,101.54,101.6,101.51,101.57,29400.0,83.2994,83.3487,83.2748,83.3241,29400.0
2013-10-22 15:10:00,101.56,101.58,101.37,101.4,16000.0,83.3159,83.3323,83.16,83.1846,16000.0
2013-10-22 15:20:00,101.4,101.7,101.4,101.69,39800.0,83.1846,83.4307,83.1846,83.4225,39800.0
2013-10-22 15:30:00,101.64,101.72,101.51,101.53,31100.0,83.3815,83.4471,83.2748,83.2912,31100.0
2013-10-22 15:40:00,101.55,101.59,101.45,101.47,32900.0,83.3077,83.3405,83.2256,83.242,32900.0
2013-10-22 15:50:00,101.48,101.51,101.35,101.4,63900.0,83.2502,83.2748,83.1436,83.1846,63900.0
2013-10-23 09:30:00,102.5,104.19,102.25,104.12,114400.0,84.087,85.4734,83.8819,85.416,114400.0
2013-10-23 09:40:00,104.12,104.49,102.87,103.66,61300.0,85.416,85.7195,84.3905,85.0386,61300.0
2013-10-23 09:50:00,103.67,104.0,103.56,103.96,45400.0,85.0468,85.3175,84.9566,85.2847,45400.0
2013-10-23 10:00:00,103.97,104.17,103.38,104.14,64400.0,85.2929,85.457,84.8089,85.4324,64400.0
2013-10-23 10:10:00,104.14,104.73,104.13,104.58,95400.0,85.4324,85.9164,85.4242,85.7933,95400.0
2013-10-23 10:20:00,104.59,104.71,104.05,104.27,66900.0,85.8015,85.9,85.3586,85.539,66900.0
2013-10-23 10:30:00,104.27,104.76,104.22,104.7,52200.0,85.539,85.941,85.498,85.8918,52200.0
2013-10-23 10:40:00,104.73,105.2,104.69,104.78,60000.0,85.9164,86.302,85.8836,85.9574,60000.0
2013-10-23 10:50:00,104.76,104.79,104.41,104.61,40700.0,85.941,85.9656,85.6539,85.818,40700.0
2013-10-23 11:00:00,104.57,104.99,104.57,104.84,43900.0,85.7851,86.1297,85.7851,86.0066,43900.0
2013-10-23 11:10:00,104.89,105.01,104.77,104.96,32800.0,86.0477,86.1461,85.9492,86.1051,32800.0
2013-10-23 11:20:00,105.0,105.18,104.82,105.01,28800.0,86.1379,86.2856,85.9902,86.1461,28800.0
2013-10-23 11:30:00,105.01,105.27,104.98,105.11,30900.0,86.1461,86.3594,86.1215,86.2281,30900.0
2013-10-23 11:40:00,105.1,105.26,105.09,105.26,20200.0,86.2199,86.3512,86.2117,86.3512,20200.0
2013-10-23 11:50:00,105.26,105.29,105.12,105.21,20900.0,86.3512,86.3758,86.2363,86.3102,20900.0
2013-10-23 12:00:00,105.21,105.39,105.07,105.14,44500.0,86.3102,86.4578,86.1953,86.2527,44500.0
2013-10-23 12:10:00,105.17,105.71,105.11,105.46,18400.0,86.2774,86.7204,86.2281,86.5153,18400.0
2013-10-23 12:20:00,105.46,105.46,105.07,105.14,11100.0,86.5153,86.5153,86.1953,86.2527,11100.0
2013-10-23 12:30:00,105.08,105.1,104.87,104.98,127100.0,86.2035,86.2199,86.0312,86.1215,127100.0
2013-10-23 12:40:00,104.98,105.14,104.89,105.13,86500.0,86.1215,86.2527,86.0477,86.2445,86500.0
2013-10-23 12:50:00,105.16,105.21,104.92,105.05,38500.0,86.2692,86.3102,86.0723,86.1789,38500.0
2013-10-23 13:00:00,105.04,105.06,104.92,104.94,17200.0,86.1707,86.1871,86.0723,86.0887,17200.0
2013-10-23 13:10:00,104.96,105.0,104.57,104.7,25800.0,86.1051,86.1379,85.7851,85.8918,25800.0
2013-10-23 13:20:00,104.71,104.96,104.71,104.9,104500.0,85.9,86.1051,85.9,86.0559,104500.0
2013-10-23 13:30:00,104.9,104.93,104.86,104.91,33300.0,86.0559,86.0805,86.023,86.0641,33300.0
2013-10-23 13:40:00,104.9,104.9,104.8,104.82,12400.0,86.0559,86.0559,85.9738,85.9902,12400.0
2013-10-23 13:50:00,104.83,105.0,104.83,104.84,87900.0,85.9984,86.1379,85.9984,86.0066,87900.0
2013-10-23 14:00:00,104.83,105.14,104.83,105.12,32200.0,85.9984,86.2527,85.9984,86.2363,32200.0
2013-10-23 14:10:00,105.11,105.25,104.98,104.99,29800.0,86.2281,86.343,86.1215,86.1297,29800.0
2013-10-23 14:20:00,104.98,105.32,104.97,105.27,25400.0,86.1215,86.4004,86.1133,86.3594,25400.0
2013-10-23 14:30:00,105.31,105.31,104.54,104.9,43300.0,86.3922,86.3922,85.7605,86.0559,43300.0
2013-10-23 14:40:00,104.93,105.28,104.93,105.15,37200.0,86.0805,86.3676,86.0805,86.2609,37200.0
2013-10-23 14:50:00,105.15,105.22,105.03,105.19,24300.0,86.2609,86.3184,86.1625,86.2938,24300.0
2013-10-23 15:00:00,105.14,105.31,104.97,105.24,54100.0,86.2527,86.3922,86.1133,86.3348,54100.0
2013-10-23 15:10:00,105.27,105.37,105.25,105.28,26600.0,86.3594,86.4414,86.343,86.3676,26600.0
2013-10-23 15:20:00,105.26,105.34,105.21,105.27,29500.0,86.3512,86.4168,86.3102,86.3594,29500.0
2013-10-23 15:30:00,105.26,105.41,104.93,105.35,38800.0,86.3512,86.4742,86.0805,86.425,38800.0
2013-10-23 15:40:00,105.36,105.54,105.33,105.47,45800.0,86.4332,86.5809,86.4086,86.5235,45800.0
2013-10-23 15:50:00,105.48,105.58,105.43,105.57,75800.0,86.5317,86.6137,86.4907,86.6055,75800.0
2013-10-24 09:30:00,105.96,106.84,105.9,106.33,53000.0,86.9254,87.6474,86.8762,87.229,53000.0
2013-10-24 09:40:00,106.42,106.46,106.04,106.37,26600.0,87.3028,87.3356,86.9911,87.2618,26600.0
2013-10-24 09:50:00,106.4,106.46,106.1,106.25,35100.0,87.2864,87.3356,87.0403,87.1633,35100.0
2013-10-24 10:00:00,106.18,106.26,105.69,105.73,25400.0,87.1059,87.1716,86.7039,86.7368,25400.0
2013-10-24 10:10:00,105.73,106.22,105.73,106.12,42900.0,86.7368,87.1387,86.7368,87.0567,42900.0
2013-10-24 10:20:00,106.12,106.38,106.11,106.38,19400.0,87.0567,87.27,87.0485,87.27,19400.0
2013-10-24 10:30:00,106.45,106.84,106.44,106.83,33900.0,87.3274,87.6474,87.3192,87.6392,33900.0
2013-10-24 10:40:00,106.88,106.96,106.81,106.96,25600.0,87.6802,87.7458,87.6227,87.7458,25600.0
2013-10-24 10:50:00,106.96,107.22,106.91,107.04,34000.0,87.7458,87.9591,87.7048,87.8114,34000.0
2013-10-24 11:00:00,107.0,107.09,106.98,107.06,33700.0,87.7786,87.8524,87.7622,87.8278,33700.0
2013-10-24 11:10:00,107.05,107.07,106.99,107.07,20500.0,87.8196,87.836,87.7704,87.836,20500.0
2013-10-24 11:20:00,107.06,107.24,107.02,107.15,14700.0,87.8278,87.9755,87.795,87.9017,14700.0
2013-10-24 11:30:00,107.18,107.33,107.07,107.09,19800.0,87.9263,88.0493,87.836,87.8524,19800.0
2013-10-24 11:40:00,107.08,107.12,106.89,107.08,44400.0,87.8442,87.8771,87.6884,87.8442,44400.0
2013-10-24 11:50:00,107.08,107.09,106.84,106.86,40600.0,87.8442,87.8524,87.6474,87.6638,40600.0
2013-10-24 12:00:00,106.89,106.94,106.8,106.84,26400.0,87.6884,87.7294,87.6145,87.6474,26400.0
2013-10-24 12:10:00,106.84,107.07,106.8,107.0,106800.0,87.6474,87.836,87.6145,87.7786,106800.0
2013-10-24 12:20:00,106.99,107.03,106.94,106.97,21500.0,87.7704,87.8032,87.7294,87.754,21500.0
2013-10-24 12:30:00,106.97,106.99,106.92,106.98,12000.0,87.754,87.7704,87.713,87.7622,12000.0
2013-10-24 12:40:00,106.97,107.05,106.97,107.05,22700.0,87.754,87.8196,87.754,87.8196,22700.0
2013-10-24 12:50:00,107.03,107.09,106.96,107.09,43000.0,87.8032,87.8524,87.7458,87.8524,43000.0
2013-10-24 13:00:00,107.09,107.35,107.06,107.28,48900.0,87.8524,88.0657,87.8278,88.0083,48900.0
2013-10-24 13:10:00,107.26,107.52,107.26,107.45,25800.0,87.9919,88.2052,87.9919,88.1478,25800.0
2013-10-24 13:20:00,107.44,107.7,107.41,107.7,25500.0,88.1396,88.3529,88.115,88.3529,25500.0
2013-10-24 13:30:00,107.7,108.01,107.66,107.94,50300.0,88.3529,88.6072,88.3201,88.5498,50300.0
2013-10-24 13:40:00,107.92,107.93,107.86,107.88,39700.0,88.5333,88.5416,88.4841,88.5005,39700.0
2013-10-24 13:50:00,107.88,107.88,107.48,107.48,31200.0,88.5005,88.5005,88.1724,88.1724,31200.0
2013-10-24 14:00:00,107.48,107.58,107.48,107.49,20900.0,88.1724,88.2544,88.1724,88.1806,20900.0
2013-10-24 14:10:00,107.49,107.5,107.41,107.44,38200.0,88.1806,88.1888,88.115,88.1396,38200.0
2013-10-24 14:20:00,107.44,107.55,107.42,107.55,65500.0,88.1396,88.2298,88.1232,88.2298,65500.0
2013-10-24 14:30:00,107.54,107.55,107.49,107.53,84200.0,88.2216,88.2298,88.1806,88.2134,84200.0
2013-10-24 14:40:00,107.53,107.55,107.48,107.51,80800.0,88.2134,88.2298,88.1724,88.197,80800.0
2013-10-24 14:50:00,107.51,107.55,107.25,107.26,136500.0,88.197,88.2298,87.9837,87.9919,136500.0
2013-10-24 15:00:00,107.28,107.45,107.25,107.41,24300.0,88.0083,88.1478,87.9837,88.115,24300.0
2013-10-24 15:10:00,107.4,107.48,107.38,107.4,17200.0,88.1068,88.1724,88.0904,88.1068,17200.0
2013-10-24 15:20:00,107.4,107.45,107.35,107.43,28400.0,88.1068,88.1478,88.0657,88.1314,28400.0
2013-10-24 15:30:00,107.43,107.44,107.35,107.41,41400.0,88.1314,88.1396,88.0657,88.115,41400.0
2013-10-24 15:40:00,107.41,107.45,107.32,107.42,57700.0,88.115,88.1478,88.0411,88.1232,57700.0
2013-10-24 15:50:00,107.43,107.46,107.36,107.46,98900.0,88.1314,88.156,88.0739,88.156,98900.0
2013-10-25 09:30:00,107.28,107.35,106.88,107.17,57300.0,88.0083,88.0657,87.6802,87.9181,57300.0
2013-10-25 09:40:00,107.17,107.33,107.03,107.27,32400.0,87.9181,88.0493,87.8032,88.0001,32400.0
2013-10-25 09:50:00,107.31,107.31,107.0,107.2,40800.0,88.0329,88.0329,87.7786,87.9427,40800.0
2013-10-25 10:00:00,107.19,107.32,107.17,107.25,32200.0,87.9345,88.0411,87.9181,87.9837,32200.0
2013-10-25 10:10:00,107.3,107.31,107.14,107.21,21300.0,88.0247,88.0329,87.8935,87.9509,21300.0
2013-10-25 10:20:00,107.22,107.29,107.17,107.2,26600.0,87.9591,88.0165,87.9181,87.9427,26600.0
2013-10-25 10:30:00,107.2,107.59,107.2,107.55,62100.0,87.9427,88.2626,87.9427,88.2298,62100.0
2013-10-25 10:40:00,107.55,107.7,107.44,107.69,14100.0,88.2298,88.3529,88.1396,88.3447,14100.0
2013-10-25 10:50:00,107.71,107.92,107.71,107.89,12600.0,88.3611,88.5333,88.3611,88.5087,12600.0
2013-10-25 11:00:00,107.89,107.97,107.89,107.94,24800.0,88.5087,88.5744,88.5087,88.5498,24800.0
2013-10-25 11:10:00,107.95,108.1,107.95,108.1,29300.0,88.558,88.681,88.558,88.681,29300.0
2013-10-25 11:20:00,108.11,108.33,108.11,108.33,22800.0,88.6892,88.8697,88.6892,88.8697,22800.0
2013-10-25 11:30:00,108.33,108.62,108.32,108.61,24500.0,88.8697,89.1076,88.8615,89.0994,24500.0
2013-10-25 11:40:00,108.59,108.78,108.52,108.73,36600.0,89.083,89.2389,89.0256,89.1978,36600.0
2013-10-25 11:50:00,108.69,108.76,108.57,108.73,32100.0,89.165,89.2225,89.0666,89.1978,32100.0
2013-10-25 12:00:00,108.71,108.75,108.58,108.58,15600.0,89.1814,89.2142,89.0748,89.0748,15600.0
2013-10-25 12:10:00,108.59,108.62,108.53,108.58,13400.0,89.083,89.1076,89.0338,89.0748,13400.0
2013-10-25 12:20:00,108.59,108.64,108.56,108.6,8700.0,89.083,89.124,89.0584,89.0912,8700.0
2013-10-25 12:30:00,108.62,108.63,108.55,108.62,11300.0,89.1076,89.1158,89.0502,89.1076,11300.0
2013-10-25 12:40:00,108.63,108.64,108.58,108.6,6800.0,89.1158,89.124,89.0748,89.0912,6800.0
2013-10-25 12:50:00,108.62,108.64,108.58,108.58,11200.0,89.1076,89.124,89.0748,89.0748,11200.0
2013-10-25 13:00:00,108.6,108.6,108.48,108.51,13000.0,89.0912,89.0912,88.9928,89.0174,13000.0
2013-10-25 13:10:00,108.5,108.51,108.4,108.42,51900.0,89.0092,89.0174,88.9271,88.9435,51900.0
2013-10-25 13:20:00,108.45,108.47,108.36,108.45,12000.0,88.9681,88.9845,88.8943,88.9681,12000.0
2013-10-25 13:30:00,108.47,108.48,108.4,108.4,22800.0,88.9845,88.9928,88.9271,88.9271,22800.0
2013-10-25 13:40:00,108.41,108.46,108.3,108.33,15900.0,88.9353,88.9763,88.8451,88.8697,15900.0
2013-10-25 13:50:00,108.38,108.4,108.24,108.24,31300.0,88.9107,88.9271,88.7959,88.7959,31300.0
2013-10-25 14:00:00,108.23,108.4,108.17,108.38,71400.0,88.7877,88.9271,88.7384,88.9107,71400.0
2013-10-25 14:10:00,108.37,108.45,108.34,108.37,37100.0,88.9025,88.9681,88.8779,88.9025,37100.0
2013-10-25 14:20:00,108.38,108.38,108.29,108.29,16800.0,88.9107,88.9107,88.8369,88.8369,16800.0
2013-10-25 14:30:00,108.29,108.31,108.08,108.13,27900.0,88.8369,88.8533,88.6646,88.7056,27900.0
2013-10-25 14:40:00,108.14,108.23,108.09,108.22,27000.0,88.7138,88.7877,88.6728,88.7795,27000.0
2013-10-25 14:50:00,108.23,108.24,108.09,108.15,45900.0,88.7877,88.7959,88.6728,88.722,45900.0
2013-10-25 15:00:00,108.14,108.23,108.07,108.07,29900.0,88.7138,88.7877,88.6564,88.6564,29900.0
2013-10-25 15:10:00,108.09,108.15,108.09,108.13,23700.0,88.6728,88.722,88.6728,88.7056,23700.0
2013-10-25 15:20:00,108.14,108.19,108.12,108.17,34800.0,88.7138,88.7548,88.6974,88.7384,34800.0
2013-10-25 15:30:00,108.17,108.21,108.13,108.21,121400.0,88.7384,88.7713,88.7056,88.7713,121400.0
2013-10-25 15:40:00,108.22,108.37,108.2,108.31,133700.0,88.7795,88.9025,88.7631,88.8533,133700.0
2013-10-25 15:50:00,108.31,108.4,108.3,108.39,128900.0,88.8533,88.9271,88.8451,88.9189,128900.0
2013-10-28 09:30:00,108.09,108.33,107.85,107.97,42300.0,88.6728,88.8697,88.4759,88.5744,42300.0
2013-10-28 09:40:00,108.06,108.27,107.91,108.14,24000.0,88.6482,88.8205,88.5251,88.7138,24000.0
2013-10-28 09:50:00,108.15,108.2,107.96,107.96,29800.0,88.722,88.7631,88.5662,88.5662,29800.0
2013-10-28 10:00:00,107.95,108.15,107.84,108.14,21100.0,88.558,88.722,88.4677,88.7138,21100.0
2013-10-28 10:10:00,108.15,108.2,107.9,107.98,45800.0,88.722,88.7631,88.5169,88.5826,45800.0
2013-10-28 10:20:00,108.0,108.2,108.0,108.2,20200.0,88.599,88.7631,88.599,88.7631,20200.0
2013-10-28 10:30:00,108.2,108.2,107.88,108.17,13800.0,88.7631,88.7631,88.5005,88.7384,13800.0
2013-10-28 10:40:00,108.14,108.2,107.99,108.16,15500.0,88.7138,88.7631,88.5908,88.7302,15500.0
2013-10-28 10:50:00,108.15,108.15,107.86,107.93,28300.0,88.722,88.722,88.4841,88.5416,28300.0
2013-10-28 11:00:00,107.93,108.03,107.87,107.97,10600.0,88.5416,88.6236,88.4923,88.5744,10600.0
2013-10-28 11:10:00,107.98,108.2,107.98,108.13,25700.0,88.5826,88.7631,88.5826,88.7056,25700.0
2013-10-28 11:20:00,108.1,108.19,108.03,108.1,19900.0,88.681,88.7548,88.6236,88.681,19900.0
2013-10-28 11:30:00,108.12,108.21,108.1,108.2,19200.0,88.6974,88.7713,88.681,88.7631,19200.0
2013-10-28 11:40:00,108.22,108.25,108.16,108.18,20100.0,88.7795,88.8041,88.7302,88.7466,20100.0
2013-10-28 11:50:00,108.15,108.3,108.08,108.09,24400.0,88.722,88.8451,88.6646,88.6728,24400.0
2013-10-28 12:00:00,108.12,108.22,108.08,108.12,16500.0,88.6974,88.7795,88.6646,88.6974,16500.0
2013-10-28 12:10:00,108.14,108.28,108.11,108.24,15100.0,88.7138,88.8287,88.6892,88.7959,15100.0
2013-10-28 12:20:00,108.18,108.24,108.13,108.17,10700.0,88.7466,88.7959,88.7056,88.7384,10700.0
2013-10-28 12:30:00,108.2,108.21,107.97,108.03,20700.0,88.7631,88.7713,88.5744,88.6236,20700.0
2013-10-28 12:40:00,108.02,108.16,107.98,108.1,10500.0,88.6154,88.7302,88.5826,88.681,10500.0
2013-10-28 12:50:00,108.1,108.15,107.97,108.06,13700.0,88.681,88.722,88.5744,88.6482,13700.0
2013-10-28 13:00:00,108.04,108.16,108.03,108.08,11500.0,88.6318,88.7302,88.6236,88.6646,11500.0
2013-10-28 13:10:00,108.13,108.2,108.06,108.07,12300.0,88.7056,88.7631,88.6482,88.6564,12300.0
2013-10-28 13:20:00,108.07,108.2,108.07,108.12,14900.0,88.6564,88.7631,88.6564,88.6974,14900.0
2013-10-28 13:30:00,108.12,108.17,108.12,108.16,11100.0,88.6974,88.7384,88.6974,88.7302,11100.0
2013-10-28 13:40:00,108.16,108.22,108.14,108.14,11000.0,88.7302,88.7795,88.7138,88.7138,11000.0
2013-10-28 13:50:00,108.16,108.17,108.09,108.14,12500.0,88.7302,88.7384,88.6728,88.7138,12500.0
2013-10-28 14:00:00,108.14,108.16,108.04,108.09,16300.0,88.7138,88.7302,88.6318,88.6728,16300.0
2013-10-28 14:10:00,108.08,108.09,107.98,108.05,12000.0,88.6646,88.6728,88.5826,88.64,12000.0
2013-10-28 14:20:00,108.06,108.11,108.0,108.03,25300.0,88.6482,88.6892,88.599,88.6236,25300.0
2013-10-28 14:30:00,108.03,108.11,108.0,108.07,13500.0,88.6236,88.6892,88.599,88.6564,13500.0
2013-10-28 14:40:00,108.08,108.11,108.03,108.05,12500.0,88.6646,88.6892,88.6236,88.64,12500.0
2013-10-28 14:50:00,108.05,108.1,107.96,107.96,17800.0,88.64,88.681,88.5662,88.5662,17800.0
2013-10-28 15:00:00,107.96,108.04,107.94,107.95,24500.0,88.5662,88.6318,88.5498,88.558,24500.0
2013-10-28 15:10:00,107.95,108.0,107.92,107.94,22000.0,88.558,88.599,88.5333,88.5498,22000.0
2013-10-28 15:20:00,107.94,107.95,107.81,107.83,28200.0,88.5498,88.558,88.4431,88.4595,28200.0
2013-10-28 15:30:00,107.82,107.85,107.79,107.79,30600.0,88.4513,88.4759,88.4267,88.4267,30600.0
2013-10-28 15:40:00,107.79,107.84,107.63,107.68,49800.0,88.4267,88.4677,88.2954,88.3365,49800.0
2013-10-28 15:50:00,107.67,107.85,107.66,107.85,141500.0,88.3283,88.4759,88.3201,88.4759,141500.0
2013-10-29 09:30:00,107.89,107.99,107.59,107.82,74500.0,88.5087,88.5908,88.2626,88.4513,74500.0
2013-10-29 09:40:00,107.87,108.04,107.83,107.9,30700.0,88.4923,88.6318,88.4595,88.5169,30700.0
2013-10-29 09:50:00,107.92,107.93,107.63,107.77,26300.0,88.5333,88.5416,88.2954,88.4103,26300.0
2013-10-29 10:00:00,107.75,107.84,107.66,107.66,16000.0,88.3939,88.4677,88.3201,88.3201,16000.0
2013-10-29 10:10:00,107.64,107.66,107.34,107.4,24400.0,88.3036,88.3201,88.0575,88.1068,24400.0
2013-10-29 10:20:00,107.41,107.45,107.29,107.33,30400.0,88.115,88.1478,88.0165,88.0493,30400.0
2013-10-29 10:30:00,107.32,107.45,107.21,107.24,22000.0,88.0411,88.1478,87.9509,87.9755,22000.0
2013-10-29 10:40:00,107.27,107.32,107.08,107.08,31200.0,88.0001,88.0411,87.8442,87.8442,31200.0
2013-10-29 10:50:00,107.11,107.22,106.93,107.12,37600.0,87.8689,87.9591,87.7212,87.8771,37600.0
2013-10-29 11:00:00,107.11,107.19,107.05,107.16,36400.0,87.8689,87.9345,87.8196,87.9099,36400.0
2013-10-29 11:10:00,107.18,107.24,107.03,107.04,24800.0,87.9263,87.9755,87.8032,87.8114,24800.0
2013-10-29 11:20:00,107.05,107.37,107.02,107.37,33600.0,87.8196,88.0822,87.795,88.0822,33600.0
2013-10-29 11:30:00,107.37,107.47,107.34,107.4,39500.0,88.0822,88.1642,88.0575,88.1068,39500.0
2013-10-29 11:40:00,107.4,107.65,107.4,107.65,26700.0,88.1068,88.3119,88.1068,88.3119,26700.0
2013-10-29 11:50:00,107.66,107.82,107.58,107.66,19800.0,88.3201,88.4513,88.2544,88.3201,19800.0
2013-10-29 12:00:00,107.66,107.75,107.63,107.74,10200.0,88.3201,88.3939,88.2954,88.3857,10200.0
2013-10-29 12:10:00,107.74,107.89,107.65,107.85,15400.0,88.3857,88.5087,88.3119,88.4759,15400.0
2013-10-29 12:20:00,107.86,107.99,107.82,107.96,15700.0,88.4841,88.5908,88.4513,88.5662,15700.0
2013-10-29 12:30:00,107.94,108.04,107.94,107.97,27900.0,88.5498,88.6318,88.5498,88.5744,27900.0
2013-10-29 12:40:00,107.95,107.98,107.86,107.89,17500.0,88.558,88.5826,88.4841,88.5087,17500.0
2013-10-29 12:50:00,107.94,108.04,107.94,108.01,11800.0,88.5498,88.6318,88.5498,88.6072,11800.0
2013-10-29 13:00:00,108.01,108.02,107.84,107.97,21200.0,88.6072,88.6154,88.4677,88.5744,21200.0
2013-10-29 13:10:00,107.93,108.13,107.84,108.03,24600.0,88.5416,88.7056,88.4677,88.6236,24600.0
2013-10-29 13:20:00,108.03,108.15,108.03,108.05,17000.0,88.6236,88.722,88.6236,88.64,17000.0
2013-10-29 13:30:00,108.05,108.12,108.05,108.09,16200.0,88.64,88.6974,88.64,88.6728,16200.0
2013-10-29 13:40:00,108.1,108.12,108.02,108.05,35200.0,88.681,88.6974,88.6154,88.64,35200.0
2013-10-29 13:50:00,108.05,108.15,108.02,108.05,17100.0,88.64,88.722,88.6154,88.64,17100.0
2013-10-29 14:00:00,108.05,108.19,108.05,108.13,21400.0,88.64,88.7548,88.64,88.7056,21400.0
2013-10-29 14:10:00,108.13,108.24,108.13,108.24,20500.0,88.7056,88.7959,88.7056,88.7959,20500.0
2013-10-29 14:20:00,108.24,108.4,108.23,108.33,21100.0,88.7959,88.9271,88.7877,88.8697,21100.0
2013-10-29 14:30:00,108.33,108.33,108.25,108.25,14500.0,88.8697,88.8697,88.8041,88.8041,14500.0
2013-10-29 14:40:00,108.25,108.26,108.22,108.26,22400.0,88.8041,88.8123,88.7795,88.8123,22400.0
2013-10-29 14:50:00,108.25,108.26,108.21,108.21,20500.0,88.8041,88.8123,88.7713,88.7713,20500.0
2013-10-29 15:00:00,108.23,108.23,108.14,108.17,26100.0,88.7877,88.7877,88.7138,88.7384,26100.0
2013-10-29 15:10:00,108.18,108.24,108.17,108.23,25400.0,88.7466,88.7959,88.7384,88.7877,25400.0
2013-10-29 15:20:00,108.23,108.23,108.17,108.21,39500.0,88.7877,88.7877,88.7384,88.7713,39500.0
2013-10-29 15:30:00,108.2,108.25,108.15,108.22,32400.0,88.7631,88.8041,88.722,88.7795,32400.0
2013-10-29 15:40:00,108.2,108.32,108.19,108.3,34500.0,88.7631,88.8615,88.7548,88.8451,34500.0
2013-10-29 15:50:00,108.3,108.39,108.26,108.32,88100.0,88.8451,88.9189,88.8123,88.8615,88100.0
2013-10-30 09:30:00,108.55,108.86,108.24,108.43,39700.0,89.0502,89.3045,88.7959,88.9517,39700.0
2013-10-30 09:40:00,108.42,108.43,108.16,108.36,22800.0,88.9435,88.9517,88.7302,88.8943,22800.0
2013-10-30 09:50:00,108.38,108.49,108.2,108.26,24500.0,88.9107,89.001,88.7631,88.8123,24500.0
2013-10-30 10:00:00,108.23,108.49,108.22,108.33,73600.0,88.7877,89.001,88.7795,88.8697,73600.0
2013-10-30 10:10:00,108.33,108.65,108.29,108.64,28700.0,88.8697,89.1322,88.8369,89.124,28700.0
2013-10-30 10:20:00,108.59,108.69,108.52,108.69,17100.0,89.083,89.165,89.0256,89.165,17100.0
2013-10-30 10:30:00,108.7,108.81,108.62,108.68,20900.0,89.1732,89.2635,89.1076,89.1568,20900.0
2013-10-30 10:40:00,108.7,108.82,108.66,108.72,18700.0,89.1732,89.2717,89.1404,89.1896,18700.0
2013-10-30 10:50:00,108.7,108.85,108.54,108.64,20000.0,89.1732,89.2963,89.042,89.124,20000.0
2013-10-30 11:00:00,108.65,108.78,108.65,108.73,18500.0,89.1322,89.2389,89.1322,89.1978,18500.0
2013-10-30 11:10:00,108.73,108.75,108.54,108.66,11100.0,89.1978,89.2142,89.042,89.1404,11100.0
2013-10-30 11:20:00,108.63,108.63,108.38,108.43,25400.0,89.1158,89.1158,88.9107,88.9517,25400.0
2013-10-30 11:30:00,108.4,108.48,108.25,108.47,12000.0,88.9271,88.9928,88.8041,88.9845,12000.0
2013-10-30 11:40:00,108.47,108.5,108.36,108.41,20400.0,88.9845,89.0092,88.8943,88.9353,20400.0
2013-10-30 11:50:00,108.4,108.4,108.31,108.34,12000.0,88.9271,88.9271,88.8533,88.8779,12000.0
2013-10-30 12:00:00,108.36,108.38,108.3,108.31,15900.0,88.8943,88.9107,88.8451,88.8533,15900.0
2013-10-30 12:10:00,108.32,108.41,108.28,108.3,13600.0,88.8615,88.9353,88.8287,88.8451,13600.0
2013-10-30 12:20:00,108.28,108.37,108.26,108.28,17200.0,88.8287,88.9025,88.8123,88.8287,17200.0
2013-10-30 12:30:00,108.28,108.37,108.27,108.36,12700.0,88.8287,88.9025,88.8205,88.8943,12700.0
2013-10-30 12:40:00,108.34,108.46,108.33,108.4,16200.0,88.8779,88.9763,88.8697,88.9271,16200.0
2013-10-30 12:50:00,108.4,108.4,108.33,108.35,12700.0,88.9271,88.9271,88.8697,88.8861,12700.0
2013-10-30 13:00:00,108.33,108.34,108.2,108.23,15000.0,88.8697,88.8779,88.7631,88.7877,15000.0
2013-10-30 13:10:00,108.25,108.31,108.22,108.24,17100.0,88.8041,88.8533,88.7795,88.7959,17100.0
2013-10-30 13:20:00,108.24,108.24,108.15,108.17,15000.0,88.7959,88.7959,88.722,88.7384,15000.0
2013-10-30 13:30:00,108.16,108.25,108.13,108.23,10500.0,88.7302,88.8041,88.7056,88.7877,10500.0
2013-10-30 13:40:00,108.23,108.23,108.07,108.11,13700.0,88.7877,88.7877,88.6564,88.6892,13700.0
2013-10-30 13:50:00,108.12,108.15,107.97,107.99,15600.0,88.6974,88.722,88.5744,88.5908,15600.0
2013-10-30 14:00:00,107.99,108.41,107.88,107.97,35800.0,88.5908,88.9353,88.5005,88.5744,35800.0
2013-10-30 14:10:00,108.03,108.13,107.41,107.61,29400.0,88.6236,88.7056,88.115,88.279,29400.0
2013-10-30 14:20:00,107.61,107.72,107.4,107.54,25900.0,88.279,88.3693,88.1068,88.2216,25900.0
2013-10-30 14:30:00,107.55,107.69,107.5,107.5,26200.0,88.2298,88.3447,88.1888,88.1888,26200.0
2013-10-30 14:40:00,107.49,107.61,107.36,107.43,29000.0,88.1806,88.279,88.0739,88.1314,29000.0
2013-10-30 14:50:00,107.44,107.54,107.3,107.45,26700.0,88.1396,88.2216,88.0247,88.1478,26700.0
2013-10-30 15:00:00,107.46,107.57,107.33,107.33,28000.0,88.156,88.2462,88.0493,88.0493,28000.0
2013-10-30 15:10:00,107.32,107.34,107.2,107.31,30900.0,88.0411,88.0575,87.9427,88.0329,30900.0
2013-10-30 15:20:00,107.33,107.46,107.28,107.42,18800.0,88.0493,88.156,88.0083,88.1232,18800.0
2013-10-30 15:30:00,107.45,107.81,107.45,107.81,45400.0,88.1478,88.4431,88.1478,88.4431,45400.0
2013-10-30 15:40:00,107.82,107.9,107.73,107.74,38100.0,88.4513,88.5169,88.3775,88.3857,38100.0
2013-10-30 15:50:00,107.74,107.76,107.56,107.61,66300.0,88.3857,88.4021,88.238,88.279,66300.0
2013-10-31 09:30:00,107.74,107.78,107.28,107.5,44900.0,88.3857,88.4185,88.0083,88.1888,44900.0
2013-10-31 09:40:00,107.5,107.94,107.49,107.75,26100.0,88.1888,88.5498,88.1806,88.3939,26100.0
2013-10-31 09:50:00,107.79,108.07,107.7,107.89,64300.0,88.4267,88.6564,88.3529,88.5087,64300.0
2013-10-31 10:00:00,107.86,108.0,107.68,107.9,24100.0,88.4841,88.599,88.3365,88.5169,24100.0
2013-10-31 10:10:00,107.87,107.95,107.77,107.85,18600.0,88.4923,88.558,88.4103,88.4759,18600.0
2013-10-31 10:20:00,107.84,107.93,107.72,107.84,16500.0,88.4677,88.5416,88.3693,88.4677,16500.0
2013-10-31 10:30:00,107.87,107.98,107.58,107.59,18000.0,88.4923,88.5826,88.2544,88.2626,18000.0
2013-10-31 10:40:00,107.59,107.75,107.59,107.7,20500.0,88.2626,88.3939,88.2626,88.3529,20500.0
2013-10-31 10:50:00,107.73,107.82,107.7,107.73,12200.0,88.3775,88.4513,88.3529,88.3775,12200.0
2013-10-31 11:00:00,107.75,107.87,107.69,107.85,26100.0,88.3939,88.4923,88.3447,88.4759,26100.0
2013-10-31 11:10:00,107.88,108.19,107.87,108.19,21400.0,88.5005,88.7548,88.4923,88.7548,21400.0
2013-10-31 11:20:00,108.17,108.2,108.04,108.15,30100.0,88.7384,88.7631,88.6318,88.722,30100.0
2013-10-31 11:30:00,108.16,108.34,108.16,108.32,21600.0,88.7302,88.8779,88.7302,88.8615,21600.0
2013-10-31 11:40:00,108.33,108.36,108.18,108.24,16300.0,88.8697,88.8943,88.7466,88.7959,16300.0
2013-10-31 11:50:00,108.24,108.3,108.15,108.18,10300.0,88.7959,88.8451,88.722,88.7466,10300.0
2013-10-31 12:00:00,108.19,108.44,108.15,108.42,15500.0,88.7548,88.9599,88.722,88.9435,15500.0
2013-10-31 12:10:00,108.39,108.58,108.39,108.5,22300.0,88.9189,89.0748,88.9189,89.0092,22300.0
2013-10-31 12:20:00,108.5,108.51,108.42,108.47,19900.0,89.0092,89.0174,88.9435,88.9845,19900.0
2013-10-31 12:30:00,108.45,108.57,108.45,108.48,27200.0,88.9681,89.0666,88.9681,88.9928,27200.0
2013-10-31 12:40:00,108.48,108.69,108.48,108.66,13200.0,88.9928,89.165,88.9928,89.1404,13200.0
2013-10-31 12:50:00,108.66,108.66,108.53,108.54,11800.0,89.1404,89.1404,89.0338,89.042,11800.0
2013-10-31 13:00:00,108.55,108.57,108.5,108.56,11200.0,89.0502,89.0666,89.0092,89.0584,11200.0
2013-10-31 13:10:00,108.55,108.61,108.52,108.58,11400.0,89.0502,89.0994,89.0256,89.0748,11400.0
2013-10-31 13:20:00,108.6,108.6,108.44,108.44,28000.0,89.0912,89.0912,88.9599,88.9599,28000.0
2013-10-31 13:30:00,108.44,108.46,108.35,108.36,15700.0,88.9599,88.9763,88.8861,88.8943,15700.0
2013-10-31 13:40:00,108.35,108.41,108.33,108.4,14400.0,88.8861,88.9353,88.8697,88.9271,14400.0
2013-10-31 13:50:00,108.39,108.41,108.28,108.28,19800.0,88.9189,88.9353,88.8287,88.8287,19800.0
2013-10-31 14:00:00,108.28,108.3,108.21,108.24,19400.0,88.8287,88.8451,88.7713,88.7959,19400.0
2013-10-31 14:10:00,108.25,108.52,108.25,108.52,14900.0,88.8041,89.0256,88.8041,89.0256,14900.0
2013-10-31 14:20:00,108.53,108.55,108.41,108.48,40800.0,89.0338,89.0502,88.9353,88.9928,40800.0
2013-10-31 14:30:00,108.48,108.48,108.39,108.42,21800.0,88.9928,88.9928,88.9189,88.9435,21800.0
2013-10-31 14:40:00,108.41,108.43,108.37,108.41,21200.0,88.9353,88.9517,88.9025,88.9353,21200.0
2013-10-31 14:50:00,108.41,108.43,108.22,108.22,15700.0,88.9353,88.9517,88.7795,88.7795,15700.0
2013-10-31 15:00:00,108.21,108.21,107.93,108.0,43000.0,88.7713,88.7713,88.5416,88.599,43000.0
2013-10-31 15:10:00,108.0,108.11,107.98,108.01,28000.0,88.599,88.6892,88.5826,88.6072,28000.0
2013-10-31 15:20:00,108.01,108.05,107.89,107.91,69800.0,88.6072,88.64,88.5087,88.5251,69800.0
2013-10-31 15:30:00,107.91,107.92,107.72,107.73,64900.0,88.5251,88.5333,88.3693,88.3775,64900.0
2013-10-31 15:40:00,107.73,107.74,107.52,107.54,100500.0,88.3775,88.3857,88.2052,88.2216,100500.0
2013-10-31 15:50:00,107.54,107.63,107.3,107.51,250800.0,88.2216,88.2954,88.0247,88.197,250800.0
2013-11-01 09:30:00,107.57,109.41,107.53,108.81,192300.0,88.2462,89.7557,88.2134,89.2635,192300.0
2013-11-01 09:40:00,108.81,108.85,108.54,108.63,32300.0,89.2635,89.2963,89.042,89.1158,32300.0
2013-11-01 09:50:00,108.66,109.05,108.59,108.96,67400.0,89.1404,89.4604,89.083,89.3865,67400.0
2013-11-01 10:00:00,108.93,109.2,108.78,109.05,38900.0,89.3619,89.5834,89.2389,89.4604,38900.0
2013-11-01 10:10:00,109.06,109.22,108.69,108.73,36700.0,89.4686,89.5998,89.165,89.1978,36700.0
2013-11-01 10:20:00,108.74,108.92,108.7,108.74,31600.0,89.206,89.3537,89.1732,89.206,31600.0
2013-11-01 10:30:00,108.69,108.87,108.64,108.78,56800.0,89.165,89.3127,89.124,89.2389,56800.0
2013-11-01 10:40:00,108.76,108.78,108.48,108.58,21900.0,89.2225,89.2389,88.9928,89.0748,21900.0
2013-11-01 10:50:00,108.65,108.83,108.65,108.74,18700.0,89.1322,89.2799,89.1322,89.206,18700.0
2013-11-01 11:00:00,108.75,108.79,108.63,108.63,40800.0,89.2142,89.2471,89.1158,89.1158,40800.0
2013-11-01 11:10:00,108.64,108.64,108.52,108.56,42700.0,89.124,89.124,89.0256,89.0584,42700.0
2013-11-01 11:20:00,108.56,108.62,108.46,108.47,23500.0,89.0584,89.1076,88.9763,88.9845,23500.0
2013-11-01 11:30:00,108.46,108.59,108.29,108.39,34500.0,88.9763,89.083,88.8369,88.9189,34500.0
2013-11-01 11:40:00,108.41,108.42,108.23,108.23,25400.0,88.9353,88.9435,88.7877,88.7877,25400.0
2013-11-01 11:50:00,108.23,108.24,107.8,107.81,63900.0,88.7877,88.7959,88.4349,88.4431,63900.0
2013-11-01 12:00:00,107.78,108.07,107.71,108.06,31200.0,88.4185,88.6564,88.3611,88.6482,31200.0
2013-11-01 12:10:00,108.12,108.12,107.96,107.98,20100.0,88.6974,88.6974,88.5662,88.5826,20100.0
2013-11-01 12:20:00,107.99,108.37,107.99,108.35,21000.0,88.5908,88.9025,88.5908,88.8861,21000.0
2013-11-01 12:30:00,108.35,108.45,108.32,108.42,12000.0,88.8861,88.9681,88.8615,88.9435,12000.0
2013-11-01 12:40:00,108.41,108.47,108.38,108.38,11100.0,88.9353,88.9845,88.9107,88.9107,11100.0
2013-11-01 12:50:00,108.39,108.48,108.38,108.4,15800.0,88.9189,88.9928,88.9107,88.9271,15800.0
2013-11-01 13:00:00,108.4,108.45,108.29,108.29,53200.0,88.9271,88.9681,88.8369,88.8369,53200.0
2013-11-01 13:10:00,108.3,108.35,108.15,108.16,33200.0,88.8451,88.8861,88.722,88.7302,33200.0
2013-11-01 13:20:00,108.17,108.25,108.14,108.21,20700.0,88.7384,88.8041,88.7138,88.7713,20700.0
2013-11-01 13:30:00,108.21,108.48,108.2,108.44,34300.0,88.7713,88.9928,88.7631,88.9599,34300.0
2013-11-01 13:40:00,108.46,108.5,108.37,108.42,8100.0,88.9763,89.0092,88.9025,88.9435,8100.0
2013-11-01 13:50:00,108.43,108.53,108.39,108.49,14800.0,88.9517,89.0338,88.9189,89.001,14800.0
2013-11-01 14:00:00,108.48,108.55,108.36,108.46,19700.0,88.9928,89.0502,88.8943,88.9763,19700.0
2013-11-01 14:10:00,108.45,108.55,108.38,108.46,26600.0,88.9681,89.0502,88.9107,88.9763,26600.0
2013-11-01 14:20:00,108.46,108.52,108.46,108.49,21500.0,88.9763,89.0256,88.9763,89.001,21500.0
2013-11-01 14:30:00,108.48,108.49,108.4,108.47,23300.0,88.9928,89.001,88.9271,88.9845,23300.0
2013-11-01 14:40:00,108.46,108.53,108.46,108.51,26400.0,88.9763,89.0338,88.9763,89.0174,26400.0
2013-11-01 14:50:00,108.52,108.52,108.46,108.46,39300.0,89.0256,89.0256,88.9763,88.9763,39300.0
2013-11-01 15:00:00,108.46,108.47,108.21,108.24,45100.0,88.9763,88.9845,88.7713,88.7959,45100.0
2013-11-01 15:10:00,108.23,108.41,108.23,108.27,80600.0,88.7877,88.9353,88.7877,88.8205,80600.0
2013-11-01 15:20:00,108.26,108.29,108.16,108.22,58000.0,88.8123,88.8369,88.7302,88.7795,58000.0
2013-11-01 15:30:00,108.22,108.27,108.08,108.19,75600.0,88.7795,88.8205,88.6646,88.7548,75600.0
2013-11-01 15:40:00,108.17,108.24,108.15,108.23,97500.0,88.7384,88.7959,88.722,88.7877,97500.0
2013-11-01 15:50:00,108.23,108.41,107.91,108.12,281800.0,88.7877,88.9353,88.5251,88.6974,281800.0
2013-11-04 09:30:00,108.45,109.1,108.37,109.03,41100.0,88.9681,89.5014,88.9025,89.4439,41100.0
2013-11-04 09:40:00,108.98,109.02,108.51,108.82,15100.0,89.4029,89.4357,89.0174,89.2717,15100.0
2013-11-04 09:50:00,108.82,108.98,108.74,108.89,24200.0,89.2717,89.4029,89.206,89.3291,24200.0
2013-11-04 10:00:00,108.95,108.96,108.77,108.84,19200.0,89.3783,89.3865,89.2307,89.2881,19200.0
2013-11-04 10:10:00,108.86,108.91,108.73,108.83,19600.0,89.3045,89.3455,89.1978,89.2799,19600.0
2013-11-04 10:20:00,108.85,108.88,108.73,108.83,18700.0,89.2963,89.3209,89.1978,89.2799,18700.0
2013-11-04 10:30:00,108.83,108.98,108.78,108.91,24100.0,89.2799,89.4029,89.2389,89.3455,24100.0
2013-11-04 10:40:00,108.9,108.94,108.8,108.8,34400.0,89.3373,89.3701,89.2553,89.2553,34400.0
2013-11-04 10:50:00,108.78,108.86,108.62,108.63,30000.0,89.2389,89.3045,89.1076,89.1158,30000.0
2013-11-04 11:00:00,108.62,108.73,108.55,108.61,18900.0,89.1076,89.1978,89.0502,89.0994,18900.0
2013-11-04 11:10:00,108.61,108.75,108.55,108.72,27900.0,89.0994,89.2142,89.0502,89.1896,27900.0
2013-11-04 11:20:00,108.71,108.8,108.65,108.67,21900.0,89.1814,89.2553,89.1322,89.1486,21900.0
2013-11-04 11:30:00,108.69,108.83,108.69,108.75,19400.0,89.165,89.2799,89.165,89.2142,19400.0
2013-11-04 11:40:00,108.75,108.77,108.72,108.77,31500.0,89.2142,89.2307,89.1896,89.2307,31500.0
2013-11-04 11:50:00,108.77,108.8,108.68,108.76,20900.0,89.2307,89.2553,89.1568,89.2225,20900.0
2013-11-04 12:00:00,108.76,108.76,108.7,108.7,8500.0,89.2225,89.2225,89.1732,89.1732,8500.0
2013-11-04 12:10:00,108.73,108.78,108.57,108.59,27400.0,89.1978,89.2389,89.0666,89.083,27400.0
2013-11-04 12:20:00,108.59,108.75,108.59,108.6,28800.0,89.083,89.2142,89.083,89.0912,28800.0
2013-11-04 12:30:00,108.6,108.71,108.6,108.67,19400.0,89.0912,89.1814,89.0912,89.1486,19400.0
2013-11-04 12:40:00,108.68,108.79,108.68,108.75,21400.0,89.1568,89.2471,89.1568,89.2142,21400.0
2013-11-04 12:50:00,108.75,108.79,108.54,108.54,25600.0,89.2142,89.2471,89.042,89.042,25600.0
2013-11-04 13:00:00,108.56,108.64,108.45,108.47,18400.0,89.0584,89.124,88.9681,88.9845,18400.0
2013-11-04 13:10:00,108.48,108.6,108.48,108.55,17500.0,88.9928,89.0912,88.9928,89.0502,17500.0
2013-11-04 13:20:00,108.54,108.58,108.44,108.57,28300.0,89.042,89.0748,88.9599,89.0666,28300.0
2013-11-04 13:30:00,108.57,108.58,108.47,108.5,36300.0,89.0666,89.0748,88.9845,89.0092,36300.0
2013-11-04 13:40:00,108.5,108.56,108.48,108.5,16300.0,89.0092,89.0584,88.9928,89.0092,16300.0
2013-11-04 13:50:00,108.5,108.56,108.46,108.52,14000.0,89.0092,89.0584,88.9763,89.0256,14000.0
2013-11-04 14:00:00,108.52,108.55,108.44,108.49,26000.0,89.0256,89.0502,88.9599,89.001,26000.0
2013-11-04 14:10:00,108.49,108.5,108.43,108.48,21100.0,89.001,89.0092,88.9517,88.9928,21100.0
2013-11-04 14:20:00,108.48,108.5,108.44,108.47,23600.0,88.9928,89.0092,88.9599,88.9845,23600.0
2013-11-04 14:30:00,108.47,108.5,108.43,108.44,16900.0,88.9845,89.0092,88.9517,88.9599,16900.0
2013-11-04 14:40:00,108.45,108.55,108.44,108.54,29200.0,88.9681,89.0502,88.9599,89.042,29200.0
2013-11-04 14:50:00,108.54,108.56,108.5,108.5,18200.0,89.042,89.0584,89.0092,89.0092,18200.0
2013-11-04 15:00:00,108.52,108.55,108.51,108.53,20300.0,89.0256,89.0502,89.0174,89.0338,20300.0
2013-11-04 15:10:00,108.54,108.55,108.48,108.5,24100.0,89.042,89.0502,88.9928,89.0092,24100.0
2013-11-04 15:20:00,108.5,108.55,108.49,108.54,33500.0,89.0092,89.0502,89.001,89.042,33500.0
2013-11-04 15:30:00,108.55,108.55,108.4,108.46,45700.0,89.0502,89.0502,88.9271,88.9763,45700.0
2013-11-04 15:40:00,108.47,108.55,108.45,108.51,51400.0,88.9845,89.0502,88.9681,89.0174,51400.0
2013-11-04 15:50:00,108.52,108.72,108.5,108.66,75900.0,89.0256,89.1896,89.0092,89.1404,75900.0
2013-11-05 09:30:00,108.49,108.99,108.21,108.69,50300.0,89.001,89.4111,88.7713,89.165,50300.0
2013-11-05 09:40:00,108.64,108.92,108.38,108.63,26300.0,89.124,89.3537,88.9107,89.1158,26300.0
2013-11-05 09:50:00,108.61,108.73,108.5,108.57,26000.0,89.0994,89.1978,89.0092,89.0666,26000.0
2013-11-05 10:00:00,108.56,108.74,108.5,108.74,18600.0,89.0584,89.206,89.0092,89.206,18600.0
2013-11-05 10:10:00,108.75,108.75,108.59,108.62,12700.0,89.2142,89.2142,89.083,89.1076,12700.0
2013-11-05 10:20:00,108.62,108.76,108.53,108.73,13400.0,89.1076,89.2225,89.0338,89.1978,13400.0
2013-11-05 10:30:00,108.75,108.95,108.75,108.95,12300.0,89.2142,89.3783,89.2142,89.3783,12300.0
2013-11-05 10:40:00,108.99,109.04,108.92,108.93,6600.0,89.4111,89.4522,89.3537,89.3619,6600.0
2013-11-05 10:50:00,108.94,109.1,108.94,109.06,8100.0,89.3701,89.5014,89.3701,89.4686,8100.0
2013-11-05 11:00:00,109.04,109.09,108.99,109.02,10500.0,89.4522,89.4932,89.4111,89.4357,10500.0
2013-11-05 11:10:00,109.05,109.05,108.81,108.91,26400.0,89.4604,89.4604,89.2635,89.3455,26400.0
2013-11-05 11:20:00,108.91,108.99,108.87,108.89,4600.0,89.3455,89.4111,89.3127,89.3291,4600.0
2013-11-05 11:30:00,108.89,109.02,108.81,108.94,5600.0,89.3291,89.4357,89.2635,89.3701,5600.0
2013-11-05 11:40:00,108.91,109.17,108.91,109.17,9300.0,89.3455,89.5588,89.3455,89.5588,9300.0
2013-11-05 11:50:00,109.24,109.37,109.23,109.34,8500.0,89.6162,89.7229,89.608,89.6983,8500.0
2013-11-05 12:00:00,109.31,109.34,109.25,109.27,7000.0,89.6737,89.6983,89.6244,89.6408,7000.0
2013-11-05 12:10:00,109.27,109.38,109.26,109.37,8600.0,89.6408,89.7311,89.6326,89.7229,8600.0
2013-11-05 12:20:00,109.4,109.52,109.38,109.44,8200.0,89.7475,89.8459,89.7311,89.7803,8200.0
2013-11-05 12:30:00,109.44,109.52,109.44,109.49,10800.0,89.7803,89.8459,89.7803,89.8213,10800.0
2013-11-05 12:40:00,109.49,109.55,109.45,109.48,8700.0,89.8213,89.8705,89.7885,89.8131,8700.0
2013-11-05 12:50:00,109.46,109.6,109.46,109.56,7700.0,89.7967,89.9116,89.7967,89.8787,7700.0
2013-11-05 13:00:00,109.56,109.58,109.5,109.5,10600.0,89.8787,89.8951,89.8295,89.8295,10600.0
2013-11-05 13:10:00,109.49,109.51,109.45,109.5,11300.0,89.8213,89.8377,89.7885,89.8295,11300.0
2013-11-05 13:20:00,109.51,109.56,109.46,109.55,17200.0,89.8377,89.8787,89.7967,89.8705,17200.0
2013-11-05 13:30:00,109.55,109.58,109.46,109.47,11700.0,89.8705,89.8951,89.7967,89.8049,11700.0
2013-11-05 13:40:00,109.45,109.51,109.42,109.45,9800.0,89.7885,89.8377,89.7639,89.7885,9800.0
2013-11-05 13:50:00,109.45,109.46,109.37,109.45,13900.0,89.7885,89.7967,89.7229,89.7885,13900.0
2013-11-05 14:00:00,109.44,109.52,109.39,109.41,17200.0,89.7803,89.8459,89.7393,89.7557,17200.0
2013-11-05 14:10:00,109.43,109.54,109.43,109.47,14000.0,89.7721,89.8623,89.7721,89.8049,14000.0
2013-11-05 14:20:00,109.51,109.62,109.5,109.56,17700.0,89.8377,89.928,89.8295,89.8787,17700.0
2013-11-05 14:30:00,109.56,109.65,109.55,109.62,17300.0,89.8787,89.9526,89.8705,89.928,17300.0
2013-11-05 14:40:00,109.63,109.64,109.54,109.57,11800.0,89.9362,89.9444,89.8623,89.8869,11800.0
2013-11-05 14:50:00,109.56,109.57,109.5,109.52,15400.0,89.8787,89.8869,89.8295,89.8459,15400.0
2013-11-05 15:00:00,109.53,109.53,109.46,109.47,19600.0,89.8541,89.8541,89.7967,89.8049,19600.0
2013-11-05 15:10:00,109.47,109.51,109.45,109.48,13400.0,89.8049,89.8377,89.7885,89.8131,13400.0
2013-11-05 15:20:00,109.5,109.5,109.34,109.37,19200.0,89.8295,89.8295,89.6983,89.7229,19200.0
2013-11-05 15:30:00,109.37,109.4,109.26,109.33,24800.0,89.7229,89.7475,89.6326,89.6901,24800.0
2013-11-05 15:40:00,109.32,109.37,109.31,109.34,49300.0,89.6819,89.7229,89.6737,89.6983,49300.0
2013-11-05 15:50:00,109.34,109.34,109.12,109.13,86900.0,89.6983,89.6983,89.5178,89.526,86900.0
2013-11-06 09:30:00,109.33,109.89,109.29,109.67,56700.0,89.6901,90.1495,89.6572,89.969,56700.0
2013-11-06 09:40:00,109.69,109.78,109.32,109.53,29500.0,89.9854,90.0592,89.6819,89.8541,29500.0
2013-11-06 09:50:00,109.6,109.87,109.6,109.6,29700.0,89.9116,90.1331,89.9116,89.9116,29700.0
2013-11-06 10:00:00,109.6,109.65,109.42,109.58,25500.0,89.9116,89.9526,89.7639,89.8951,25500.0
2013-11-06 10:10:00,109.54,109.54,109.2,109.21,22800.0,89.8623,89.8623,89.5834,89.5916,22800.0
2013-11-06 10:20:00,109.2,109.29,109.01,109.04,18900.0,89.5834,89.6572,89.4275,89.4522,18900.0
2013-11-06 10:30:00,109.03,109.05,108.88,108.94,24200.0,89.4439,89.4604,89.3209,89.3701,24200.0
2013-11-06 10:40:00,108.95,109.05,108.82,108.87,25800.0,89.3783,89.4604,89.2717,89.3127,25800.0
2013-11-06 10:50:00,108.85,108.86,108.7,108.84,27800.0,89.2963,89.3045,89.1732,89.2881,27800.0
2013-11-06 11:00:00,108.81,108.81,108.61,108.7,22500.0,89.2635,89.2635,89.0994,89.1732,22500.0
2013-11-06 11:10:00,108.68,108.85,108.66,108.84,19100.0,89.1568,89.2963,89.1404,89.2881,19100.0
2013-11-06 11:20:00,108.86,109.05,108.83,108.96,16900.0,89.3045,89.4604,89.2799,89.3865,16900.0
2013-11-06 11:30:00,108.97,109.07,108.95,109.01,11400.0,89.3947,89.4768,89.3783,89.4275,11400.0
2013-11-06 11:40:00,109.0,109.12,108.94,109.12,10800.0,89.4193,89.5178,89.3701,89.5178,10800.0
2013-11-06 11:50:00,109.18,109.24,109.1,109.15,13200.0,89.567,89.6162,89.5014,89.5424,13200.0
2013-11-06 12:00:00,109.15,109.36,109.14,109.34,14400.0,89.5424,89.7147,89.5342,89.6983,14400.0
2013-11-06 12:10:00,109.32,109.34,109.22,109.29,12900.0,89.6819,89.6983,89.5998,89.6572,12900.0
2013-11-06 12:20:00,109.3,109.38,109.27,109.36,16100.0,89.6654,89.7311,89.6408,89.7147,16100.0
2013-11-06 12:30:00,109.35,109.46,109.35,109.41,12700.0,89.7065,89.7967,89.7065,89.7557,12700.0
2013-11-06 12:40:00,109.4,109.49,109.37,109.49,9700.0,89.7475,89.8213,89.7229,89.8213,9700.0
2013-11-06 12:50:00,109.49,109.53,109.44,109.45,10700.0,89.8213,89.8541,89.7803,89.7885,10700.0
2013-11-06 13:00:00,109.47,109.47,109.3,109.4,14900.0,89.8049,89.8049,89.6654,89.7475,14900.0
2013-11-06 13:10:00,109.39,109.42,109.33,109.39,10400.0,89.7393,89.7639,89.6901,89.7393,10400.0
2013-11-06 13:20:00,109.36,109.45,109.35,109.42,6800.0,89.7147,89.7885,89.7065,89.7639,6800.0
2013-11-06 13:30:00,109.42,109.46,109.35,109.37,7800.0,89.7639,89.7967,89.7065,89.7229,7800.0
2013-11-06 13:40:00,109.37,109.46,109.33,109.38,11300.0,89.7229,89.7967,89.6901,89.7311,11300.0
2013-11-06 13:50:00,109.39,109.49,109.38,109.47,12800.0,89.7393,89.8213,89.7311,89.8049,12800.0
2013-11-06 14:00:00,109.48,109.55,109.38,109.41,14800.0,89.8131,89.8705,89.7311,89.7557,14800.0
2013-11-06 14:10:00,109.39,109.54,109.39,109.51,12800.0,89.7393,89.8623,89.7393,89.8377,12800.0
2013-11-06 14:20:00,109.5,109.52,109.45,109.48,10000.0,89.8295,89.8459,89.7885,89.8131,10000.0
2013-11-06 14:30:00,109.5,109.6,109.48,109.51,9600.0,89.8295,89.9116,89.8131,89.8377,9600.0
2013-11-06 14:40:00,109.52,109.53,109.42,109.52,12300.0,89.8459,89.8541,89.7639,89.8459,12300.0
2013-11-06 14:50:00,109.52,109.53,109.47,109.48,13500.0,89.8459,89.8541,89.8049,89.8131,13500.0
2013-11-06 15:00:00,109.48,109.55,109.47,109.47,10100.0,89.8131,89.8705,89.8049,89.8049,10100.0
2013-11-06 15:10:00,109.48,109.56,109.47,109.54,12100.0,89.8131,89.8787,89.8049,89.8623,12100.0
2013-11-06 15:20:00,109.54,109.63,109.49,109.53,15000.0,89.8623,89.9362,89.8213,89.8541,15000.0
2013-11-06 15:30:00,109.54,109.56,109.44,109.54,23600.0,89.8623,89.8787,89.7803,89.8623,23600.0
2013-11-06 15:40:00,109.55,109.57,109.42,109.42,22800.0,89.8705,89.8869,89.7639,89.7639,22800.0
2013-11-06 15:50:00,109.43,109.68,109.42,109.62,45400.0,89.7721,89.9772,89.7639,89.928,45400.0
2013-11-07 09:30:00,109.68,110.26,109.15,110.26,38200.0,89.9772,90.453,89.5424,90.453,38200.0
2013-11-07 09:40:00,110.26,110.47,110.1,110.1,19000.0,90.453,90.6253,90.3217,90.3217,19000.0
2013-11-07 09:50:00,110.1,110.29,109.97,110.29,10400.0,90.3217,90.4776,90.2151,90.4776,10400.0
2013-11-07 10:00:00,110.29,110.29,109.88,109.88,29600.0,90.4776,90.4776,90.1413,90.1413,29600.0
2013-11-07 10:10:00,109.89,110.04,109.81,109.81,28900.0,90.1495,90.2725,90.0838,90.0838,28900.0
2013-11-07 10:20:00,109.76,109.99,109.72,109.76,24700.0,90.0428,90.2315,90.01,90.0428,24700.0
2013-11-07 10:30:00,109.77,109.84,109.36,109.47,23600.0,90.051,90.1084,89.7147,89.8049,23600.0
2013-11-07 10:40:00,109.47,109.69,109.41,109.49,17900.0,89.8049,89.9854,89.7557,89.8213,17900.0
2013-11-07 10:50:00,109.51,109.67,109.35,109.4,22800.0,89.8377,89.969,89.7065,89.7475,22800.0
2013-11-07 11:00:00,109.41,109.62,109.32,109.51,16400.0,89.7557,89.928,89.6819,89.8377,16400.0
2013-11-07 11:10:00,109.52,109.61,109.29,109.29,26000.0,89.8459,89.9198,89.6572,89.6572,26000.0
2013-11-07 11:20:00,109.29,109.54,109.23,109.53,18600.0,89.6572,89.8623,89.608,89.8541,18600.0
2013-11-07 11:30:00,109.52,109.76,109.45,109.73,31200.0,89.8459,90.0428,89.7885,90.0182,31200.0
2013-11-07 11:40:00,109.75,109.91,109.71,109.83,41500.0,90.0346,90.1659,90.0018,90.1002,41500.0
2013-11-07 11:50:00,109.83,109.88,109.79,109.8,10000.0,90.1002,90.1413,90.0674,90.0756,10000.0
2013-11-07 12:00:00,109.83,110.03,109.83,110.0,16700.0,90.1002,90.2643,90.1002,90.2397,16700.0
2013-11-07 12:10:00,110.0,110.02,109.93,109.98,10300.0,90.2397,90.2561,90.1823,90.2233,10300.0
2013-11-07 12:20:00,110.0,110.07,109.96,109.99,10000.0,90.2397,90.2971,90.2069,90.2315,10000.0
2013-11-07 12:30:00,109.99,110.01,109.69,109.77,17100.0,90.2315,90.2479,89.9854,90.051,17100.0
2013-11-07 12:40:00,109.77,109.77,109.56,109.56,59700.0,90.051,90.051,89.8787,89.8787,59700.0
2013-11-07 12:50:00,109.59,109.66,109.53,109.66,19300.0,89.9034,89.9608,89.8541,89.9608,19300.0
2013-11-07 13:00:00,109.65,109.69,109.61,109.69,10100.0,89.9526,89.9854,89.9198,89.9854,10100.0
2013-11-07 13:10:00,109.67,109.7,109.61,109.64,14200.0,89.969,89.9936,89.9198,89.9444,14200.0
2013-11-07 13:20:00,109.64,109.66,109.5,109.5,25600.0,89.9444,89.9608,89.8295,89.8295,25600.0
2013-11-07 13:30:00,109.5,109.53,109.38,109.41,12800.0,89.8295,89.8541,89.7311,89.7557,12800.0
2013-11-07 13:40:00,109.43,109.45,109.31,109.31,25800.0,89.7721,89.7885,89.6737,89.6737,25800.0
2013-11-07 13:50:00,109.31,109.43,109.2,109.39,14800.0,89.6737,89.7721,89.5834,89.7393,14800.0
2013-11-07 14:00:00,109.39,109.39,109.05,109.21,25300.0,89.7393,89.7393,89.4604,89.5916,25300.0
2013-11-07 14:10:00,109.21,109.4,109.18,109.3,15800.0,89.5916,89.7475,89.567,89.6654,15800.0
2013-11-07 14:20:00,109.3,109.31,109.18,109.27,17900.0,89.6654,89.6737,89.567,89.6408,17900.0
2013-11-07 14:30:00,109.27,109.27,109.07,109.2,16800.0,89.6408,89.6408,89.4768,89.5834,16800.0
2013-11-07 14:40:00,109.24,109.32,109.16,109.27,14200.0,89.6162,89.6819,89.5506,89.6408,14200.0
2013-11-07 14:50:00,109.28,109.33,109.18,109.21,27700.0,89.649,89.6901,89.567,89.5916,27700.0
2013-11-07 15:00:00,109.22,109.26,109.07,109.07,15600.0,89.5998,89.6326,89.4768,89.4768,15600.0
2013-11-07 15:10:00,109.06,109.16,109.0,109.05,22600.0,89.4686,89.5506,89.4193,89.4604,22600.0
2013-11-07 15:20:00,109.03,109.14,108.98,108.98,29900.0,89.4439,89.5342,89.4029,89.4029,29900.0
2013-11-07 15:30:00,108.98,109.08,108.91,109.06,33100.0,89.4029,89.485,89.3455,89.4686,33100.0
2013-11-07 15:40:00,109.04,109.07,108.66,108.67,73700.0,89.4522,89.4768,89.1404,89.1486,73700.0
2013-11-07 15:50:00,108.68,108.84,108.58,108.68,89200.0,89.1568,89.2881,89.0748,89.1568,89200.0
2013-11-08 09:30:00,108.73,109.05,108.61,108.71,37300.0,89.1978,89.4604,89.0994,89.1814,37300.0
2013-11-08 09:40:00,108.73,109.31,108.64,109.3,21900.0,89.1978,89.6737,89.124,89.6654,21900.0
2013-11-08 09:50:00,109.31,109.33,108.87,108.93,29100.0,89.6737,89.6901,89.3127,89.3619,29100.0
2013-11-08 10:00:00,108.98,109.38,108.98,109.37,9600.0,89.4029,89.7311,89.4029,89.7229,9600.0
2013-11-08 10:10:00,109.37,109.78,109.25,109.73,14400.0,89.7229,90.0592,89.6244,90.0182,14400.0
2013-11-08 10:20:00,109.75,109.76,109.35,109.58,18400.0,90.0346,90.0428,89.7065,89.8951,18400.0
2013-11-08 10:30:00,109.7,109.85,109.68,109.82,10400.0,89.9936,90.1166,89.9772,90.092,10400.0
2013-11-08 10:40:00,109.8,109.88,109.67,109.75,18800.0,90.0756,90.1413,89.969,90.0346,18800.0
2013-11-08 10:50:00,109.71,109.89,109.65,109.89,19200.0,90.0018,90.1495,89.9526,90.1495,19200.0
2013-11-08 11:00:00,109.9,110.04,109.81,109.88,23600.0,90.1577,90.2725,90.0838,90.1413,23600.0
2013-11-08 11:10:00,109.86,109.96,109.8,109.92,15600.0,90.1248,90.2069,90.0756,90.1741,15600.0
2013-11-08 11:20:00,109.87,109.91,109.81,109.86,18700.0,90.1331,90.1659,90.0838,90.1248,18700.0
2013-11-08 11:30:00,109.88,110.01,109.75,109.96,19500.0,90.1413,90.2479,90.0346,90.2069,19500.0
2013-11-08 11:40:00,109.92,109.94,109.84,109.89,8700.0,90.1741,90.1905,90.1084,90.1495,8700.0
2013-11-08 11:50:00,109.91,110.01,109.9,109.93,11400.0,90.1659,90.2479,90.1577,90.1823,11400.0
2013-11-08 12:00:00,109.91,109.99,109.9,109.92,7900.0,90.1659,90.2315,90.1577,90.1741,7900.0
2013-11-08 12:10:00,109.91,110.0,109.9,109.94,11800.0,90.1659,90.2397,90.1577,90.1905,11800.0
2013-11-08 12:20:00,109.91,110.0,109.91,110.0,5100.0,90.1659,90.2397,90.1659,90.2397,5100.0
2013-11-08 12:30:00,110.01,110.05,109.95,110.05,10600.0,90.2479,90.2807,90.1987,90.2807,10600.0
2013-11-08 12:40:00,110.07,110.1,110.04,110.07,7200.0,90.2971,90.3217,90.2725,90.2971,7200.0
2013-11-08 12:50:00,110.08,110.08,110.02,110.05,16000.0,90.3053,90.3053,90.2561,90.2807,16000.0
2013-11-08 13:00:00,110.06,110.08,110.01,110.07,7800.0,90.2889,90.3053,90.2479,90.2971,7800.0
2013-11-08 13:10:00,110.08,110.09,110.05,110.07,15600.0,90.3053,90.3135,90.2807,90.2971,15600.0
2013-11-08 13:20:00,110.06,110.25,110.06,110.21,11300.0,90.2889,90.4448,90.2889,90.412,11300.0
2013-11-08 13:30:00,110.19,110.28,110.18,110.25,6700.0,90.3956,90.4694,90.3874,90.4448,6700.0
2013-11-08 13:40:00,110.25,110.36,110.25,110.34,23100.0,90.4448,90.535,90.4448,90.5186,23100.0
2013-11-08 13:50:00,110.33,110.34,110.25,110.27,13000.0,90.5104,90.5186,90.4448,90.4612,13000.0
2013-11-08 14:00:00,110.27,110.35,110.27,110.34,13400.0,90.4612,90.5268,90.4612,90.5186,13400.0
2013-11-08 14:10:00,110.34,110.36,110.31,110.35,11300.0,90.5186,90.535,90.494,90.5268,11300.0
2013-11-08 14:20:00,110.35,110.41,110.35,110.38,11700.0,90.5268,90.576,90.5268,90.5514,11700.0
2013-11-08 14:30:00,110.4,110.4,110.31,110.35,22900.0,90.5678,90.5678,90.494,90.5268,22900.0
2013-11-08 14:40:00,110.32,110.47,110.32,110.41,15500.0,90.5022,90.6253,90.5022,90.576,15500.0
2013-11-08 14:50:00,110.39,110.43,110.36,110.39,10300.0,90.5596,90.5925,90.535,90.5596,10300.0
2013-11-08 15:00:00,110.39,110.39,110.29,110.34,22100.0,90.5596,90.5596,90.4776,90.5186,22100.0
2013-11-08 15:10:00,110.34,110.34,110.28,110.3,27300.0,90.5186,90.5186,90.4694,90.4858,27300.0
2013-11-08 15:20:00,110.32,110.45,110.29,110.4,32700.0,90.5022,90.6089,90.4776,90.5678,32700.0
2013-11-08 15:30:00,110.41,110.56,110.37,110.51,29800.0,90.576,90.6991,90.5432,90.6581,29800.0
2013-11-08 15:40:00,110.51,110.56,110.45,110.53,48000.0,90.6581,90.6991,90.6089,90.6745,48000.0
2013-11-08 15:50:00,110.52,110.76,110.52,110.7,80300.0,90.6663,90.8632,90.6663,90.814,80300.0
2013-11-11 09:30:00,110.23,110.23,109.87,110.01,42800.0,90.4284,90.4284,90.1331,90.2479,42800.0
2013-11-11 09:40:00,110.03,110.03,109.63,109.78,29900.0,90.2643,90.2643,89.9362,90.0592,29900.0
2013-11-11 09:50:00,109.78,110.15,109.76,110.11,14500.0,90.0592,90.3628,90.0428,90.3299,14500.0
2013-11-11 10:00:00,110.11,110.21,110.11,110.16,11000.0,90.3299,90.412,90.3299,90.371,11000.0
2013-11-11 10:10:00,110.2,110.24,110.07,110.19,11400.0,90.4038,90.4366,90.2971,90.3956,11400.0
2013-11-11 10:20:00,110.19,110.25,109.98,110.0,6000.0,90.3956,90.4448,90.2233,90.2397,6000.0
2013-11-11 10:30:00,109.97,110.0,109.89,109.99,17800.0,90.2151,90.2397,90.1495,90.2315,17800.0
2013-11-11 10:40:00,109.96,109.97,109.88,109.96,22100.0,90.2069,90.2151,90.1413,90.2069,22100.0
2013-11-11 10:50:00,109.96,110.02,109.84,109.91,20200.0,90.2069,90.2561,90.1084,90.1659,20200.0
2013-11-11 11:00:00,109.89,109.89,109.69,109.8,19100.0,90.1495,90.1495,89.9854,90.0756,19100.0
2013-11-11 11:10:00,109.78,109.85,109.73,109.76,20600.0,90.0592,90.1166,90.0182,90.0428,20600.0
2013-11-11 11:20:00,109.73,109.76,109.66,109.66,13900.0,90.0182,90.0428,89.9608,89.9608,13900.0
2013-11-11 11:30:00,109.67,109.72,109.61,109.68,18400.0,89.969,90.01,89.9198,89.9772,18400.0
2013-11-11 11:40:00,109.68,109.82,109.66,109.8,10700.0,89.9772,90.092,89.9608,90.0756,10700.0
2013-11-11 11:50:00,109.8,109.86,109.77,109.82,4800.0,90.0756,90.1248,90.051,90.092,4800.0
2013-11-11 12:00:00,109.82,109.89,109.75,109.89,7300.0,90.092,90.1495,90.0346,90.1495,7300.0
2013-11-11 12:10:00,109.87,109.88,109.8,109.85,7100.0,90.1331,90.1413,90.0756,90.1166,7100.0
2013-11-11 12:20:00,109.84,109.84,109.79,109.82,5800.0,90.1084,90.1084,90.0674,90.092,5800.0
2013-11-11 12:30:00,109.82,109.85,109.7,109.73,19300.0,90.092,90.1166,89.9936,90.0182,19300.0
2013-11-11 12:40:00,109.74,110.0,109.67,109.72,19500.0,90.0264,90.2397,89.969,90.01,19500.0
2013-11-11 12:50:00,109.72,109.77,109.67,109.75,11400.0,90.01,90.051,89.969,90.0346,11400.0
2013-11-11 13:00:00,109.77,109.89,109.75,109.88,15400.0,90.051,90.1495,90.0346,90.1413,15400.0
2013-11-11 13:10:00,109.88,109.88,109.78,109.82,12800.0,90.1413,90.1413,90.0592,90.092,12800.0
2013-11-11 13:20:00,109.81,109.92,109.77,109.89,77000.0,90.0838,90.1741,90.051,90.1495,77000.0
2013-11-11 13:30:00,109.87,110.12,109.87,110.11,25700.0,90.1331,90.3381,90.1331,90.3299,25700.0
2013-11-11 13:40:00,110.12,110.2,110.06,110.16,12200.0,90.3381,90.4038,90.2889,90.371,12200.0
2013-11-11 13:50:00,110.17,110.2,110.13,110.18,8500.0,90.3792,90.4038,90.3463,90.3874,8500.0
2013-11-11 14:00:00,110.19,110.28,110.11,110.12,11200.0,90.3956,90.4694,90.3299,90.3381,11200.0
2013-11-11 14:10:00,110.13,110.29,110.13,110.28,12100.0,90.3463,90.4776,90.3463,90.4694,12100.0
2013-11-11 14:20:00,110.27,110.27,110.18,110.19,7100.0,90.4612,90.4612,90.3874,90.3956,7100.0
2013-11-11 14:30:00,110.18,110.28,110.18,110.19,9400.0,90.3874,90.4694,90.3874,90.3956,9400.0
2013-11-11 14:40:00,110.2,110.22,110.11,110.12,11300.0,90.4038,90.4202,90.3299,90.3381,11300.0
2013-11-11 14:50:00,110.1,110.19,110.09,110.18,11700.0,90.3217,90.3956,90.3135,90.3874,11700.0
2013-11-11 15:00:00,110.15,110.2,110.15,110.17,7900.0,90.3628,90.4038,90.3628,90.3792,7900.0
2013-11-11 15:10:00,110.18,110.26,110.18,110.19,11900.0,90.3874,90.453,90.3874,90.3956,11900.0
2013-11-11 15:20:00,110.18,110.27,110.18,110.27,10300.0,90.3874,90.4612,90.3874,90.4612,10300.0
2013-11-11 15:30:00,110.27,110.28,110.2,110.24,29800.0,90.4612,90.4694,90.4038,90.4366,29800.0
2013-11-11 15:40:00,110.26,110.26,110.18,110.18,25800.0,90.453,90.453,90.3874,90.3874,25800.0
2013-11-11 15:50:00,110.18,110.21,110.09,110.18,54600.0,90.3874,90.412,90.3135,90.3874,54600.0
2013-11-12 09:30:00,110.0,110.01,109.0,109.37,106000.0,90.2397,90.2479,89.4193,89.7229,106000.0
2013-11-12 09:40:00,109.37,109.77,109.25,109.68,29500.0,89.7229,90.051,89.6244,89.9772,29500.0
2013-11-12 09:50:00,109.67,109.67,109.48,109.48,9900.0,89.969,89.969,89.8131,89.8131,9900.0
2013-11-12 10:00:00,109.47,109.52,109.32,109.43,26600.0,89.8049,89.8459,89.6819,89.7721,26600.0
2013-11-12 10:10:00,109.44,109.74,109.32,109.61,54700.0,89.7803,90.0264,89.6819,89.9198,54700.0
2013-11-12 10:20:00,109.61,109.62,109.38,109.51,19000.0,89.9198,89.928,89.7311,89.8377,19000.0
2013-11-12 10:30:00,109.57,109.81,109.38,109.62,57000.0,89.8869,90.0838,89.7311,89.928,57000.0
2013-11-12 10:40:00,109.63,109.9,109.61,109.78,17000.0,89.9362,90.1577,89.9198,90.0592,17000.0
2013-11-12 10:50:00,109.77,109.79,109.53,109.56,20500.0,90.051,90.0674,89.8541,89.8787,20500.0
2013-11-12 11:00:00,109.58,109.7,109.55,109.58,8500.0,89.8951,89.9936,89.8705,89.8951,8500.0
2013-11-12 11:10:00,109.56,109.8,109.56,109.73,22000.0,89.8787,90.0756,89.8787,90.0182,22000.0
2013-11-12 11:20:00,109.76,109.79,109.63,109.76,19100.0,90.0428,90.0674,89.9362,90.0428,19100.0
2013-11-12 11:30:00,109.79,109.83,109.54,109.54,17700.0,90.0674,90.1002,89.8623,89.8623,17700.0
2013-11-12 11:40:00,109.54,109.65,109.54,109.6,9200.0,89.8623,89.9526,89.8623,89.9116,9200.0
2013-11-12 11:50:00,109.63,109.65,109.53,109.55,6400.0,89.9362,89.9526,89.8541,89.8705,6400.0
2013-11-12 12:00:00,109.55,109.6,109.35,109.38,13400.0,89.8705,89.9116,89.7065,89.7311,13400.0
2013-11-12 12:10:00,109.39,109.45,109.37,109.42,7000.0,89.7393,89.7885,89.7229,89.7639,7000.0
2013-11-12 12:20:00,109.4,109.42,109.33,109.41,13100.0,89.7475,89.7639,89.6901,89.7557,13100.0
2013-11-12 12:30:00,109.35,109.38,109.25,109.34,8600.0,89.7065,89.7311,89.6244,89.6983,8600.0
2013-11-12 12:40:00,109.32,109.46,109.32,109.44,8600.0,89.6819,89.7967,89.6819,89.7803,8600.0
2013-11-12 12:50:00,109.44,109.47,109.41,109.43,10500.0,89.7803,89.8049,89.7557,89.7721,10500.0
2013-11-12 13:00:00,109.43,109.44,109.36,109.43,19000.0,89.7721,89.7803,89.7147,89.7721,19000.0
2013-11-12 13:10:00,109.43,109.51,109.43,109.43,11900.0,89.7721,89.8377,89.7721,89.7721,11900.0
2013-11-12 13:20:00,109.44,109.47,109.39,109.39,13800.0,89.7803,89.8049,89.7393,89.7393,13800.0
2013-11-12 13:30:00,109.42,109.42,109.19,109.22,20100.0,89.7639,89.7639,89.5752,89.5998,20100.0
2013-11-12 13:40:00,109.21,109.34,109.18,109.31,10800.0,89.5916,89.6983,89.567,89.6737,10800.0
2013-11-12 13:50:00,109.31,109.31,109.21,109.25,6400.0,89.6737,89.6737,89.5916,89.6244,6400.0
2013-11-12 14:00:00,109.25,109.25,109.18,109.19,11000.0,89.6244,89.6244,89.567,89.5752,11000.0
2013-11-12 14:10:00,109.2,109.24,109.13,109.17,19700.0,89.5834,89.6162,89.526,89.5588,19700.0
2013-11-12 14:20:00,109.18,109.21,109.14,109.14,11600.0,89.567,89.5916,89.5342,89.5342,11600.0
2013-11-12 14:30:00,109.14,109.27,109.13,109.27,17600.0,89.5342,89.6408,89.526,89.6408,17600.0
2013-11-12 14:40:00,109.27,109.39,109.26,109.39,18300.0,89.6408,89.7393,89.6326,89.7393,18300.0
2013-11-12 14:50:00,109.39,109.49,109.36,109.46,16400.0,89.7393,89.8213,89.7147,89.7967,16400.0
2013-11-12 15:00:00,109.47,109.54,109.47,109.52,17000.0,89.8049,89.8623,89.8049,89.8459,17000.0
2013-11-12 15:10:00,109.53,109.58,109.51,109.58,25800.0,89.8541,89.8951,89.8377,89.8951,25800.0
2013-11-12 15:20:00,109.58,109.58,109.39,109.39,19500.0,89.8951,89.8951,89.7393,89.7393,19500.0
2013-11-12 15:30:00,109.39,109.42,109.38,109.4,28000.0,89.7393,89.7639,89.7311,89.7475,28000.0
2013-11-12 15:40:00,109.4,109.43,109.34,109.37,35100.0,89.7475,89.7721,89.6983,89.7229,35100.0
2013-11-12 15:50:00,109.36,109.42,109.24,109.36,54800.0,89.7147,89.7639,89.6162,89.7147,54800.0
2013-11-13 09:30:00,109.01,109.2,108.88,109.13,41900.0,89.4275,89.5834,89.3209,89.526,41900.0
2013-11-13 09:40:00,109.12,109.15,108.31,108.31,37200.0,89.5178,89.5424,88.8533,88.8533,37200.0
2013-11-13 09:50:00,108.32,108.39,108.1,108.24,35800.0,88.8615,88.9189,88.681,88.7959,35800.0
2013-11-13 10:00:00,108.22,108.3,107.29,107.36,165200.0,88.7795,88.8451,88.0165,88.0739,165200.0
2013-11-13 10:10:00,107.33,107.45,106.67,107.37,258900.0,88.0493,88.1478,87.5079,88.0822,258900.0
2013-11-13 10:20:00,107.38,107.58,107.21,107.55,47900.0,88.0904,88.2544,87.9509,88.2298,47900.0
2013-11-13 10:30:00,107.6,107.95,107.6,107.92,25000.0,88.2708,88.558,88.2708,88.5333,25000.0
2013-11-13 10:40:00,107.97,108.0,107.59,107.62,26400.0,88.5744,88.599,88.2626,88.2872,26400.0
2013-11-13 10:50:00,107.61,107.86,107.59,107.8,28800.0,88.279,88.4841,88.2626,88.4349,28800.0
2013-11-13 11:00:00,107.82,107.84,107.67,107.78,27400.0,88.4513,88.4677,88.3283,88.4185,27400.0
2013-11-13 11:10:00,107.78,107.79,107.68,107.7,12900.0,88.4185,88.4267,88.3365,88.3529,12900.0
2013-11-13 11:20:00,107.71,107.92,107.67,107.86,54000.0,88.3611,88.5333,88.3283,88.4841,54000.0
2013-11-13 11:30:00,107.89,107.97,107.86,107.96,34400.0,88.5087,88.5744,88.4841,88.5662,34400.0
2013-11-13 11:40:00,107.96,107.98,107.87,107.92,15400.0,88.5662,88.5826,88.4923,88.5333,15400.0
2013-11-13 11:50:00,107.92,108.04,107.88,107.94,68100.0,88.5333,88.6318,88.5005,88.5498,68100.0
2013-11-13 12:00:00,107.95,108.12,107.84,108.01,38700.0,88.558,88.6974,88.4677,88.6072,38700.0
2013-11-13 12:10:00,107.99,108.09,107.97,108.0,21400.0,88.5908,88.6728,88.5744,88.599,21400.0
2013-11-13 12:20:00,108.04,108.1,107.96,108.03,17800.0,88.6318,88.681,88.5662,88.6236,17800.0
2013-11-13 12:30:00,107.99,108.05,107.96,108.02,20500.0,88.5908,88.64,88.5662,88.6154,20500.0
2013-11-13 12:40:00,108.02,108.24,108.0,108.23,11900.0,88.6154,88.7959,88.599,88.7877,11900.0
2013-11-13 12:50:00,108.27,108.39,108.25,108.36,16000.0,88.8205,88.9189,88.8041,88.8943,16000.0
2013-11-13 13:00:00,108.35,108.36,108.21,108.35,12600.0,88.8861,88.8943,88.7713,88.8861,12600.0
2013-11-13 13:10:00,108.33,108.39,108.23,108.28,14700.0,88.8697,88.9189,88.7877,88.8287,14700.0
2013-11-13 13:20:00,108.28,108.35,108.22,108.31,24900.0,88.8287,88.8861,88.7795,88.8533,24900.0
2013-11-13 13:30:00,108.3,108.36,108.28,108.32,20200.0,88.8451,88.8943,88.8287,88.8615,20200.0
2013-11-13 13:40:00,108.32,108.36,108.27,108.36,17600.0,88.8615,88.8943,88.8205,88.8943,17600.0
2013-11-13 13:50:00,108.36,108.47,108.36,108.46,17600.0,88.8943,88.9845,88.8943,88.9763,17600.0
2013-11-13 14:00:00,108.46,108.61,108.42,108.61,36200.0,88.9763,89.0994,88.9435,89.0994,36200.0
2013-11-13 14:10:00,108.6,108.67,108.55,108.61,20900.0,89.0912,89.1486,89.0502,89.0994,20900.0
2013-11-13 14:20:00,108.62,108.78,108.61,108.77,13500.0,89.1076,89.2389,89.0994,89.2307,13500.0
2013-11-13 14:30:00,108.77,108.77,108.59,108.62,12700.0,89.2307,89.2307,89.083,89.1076,12700.0
2013-11-13 14:40:00,108.61,108.62,108.55,108.58,11400.0,89.0994,89.1076,89.0502,89.0748,11400.0
2013-11-13 14:50:00,108.58,108.58,108.5,108.55,9900.0,89.0748,89.0748,89.0092,89.0502,9900.0
2013-11-13 15:00:00,108.55,108.6,108.53,108.59,12800.0,89.0502,89.0912,89.0338,89.083,12800.0
2013-11-13 15:10:00,108.59,108.84,108.58,108.84,21400.0,89.083,89.2881,89.0748,89.2881,21400.0
2013-11-13 15:20:00,108.84,108.99,108.83,108.94,31900.0,89.2881,89.4111,89.2799,89.3701,31900.0
2013-11-13 15:30:00,108.93,109.1,108.85,109.07,41500.0,89.3619,89.5014,89.2963,89.4768,41500.0
2013-11-13 15:40:00,109.07,109.27,109.07,109.24,56600.0,89.4768,89.6408,89.4768,89.6162,56600.0
2013-11-13 15:50:00,109.26,109.32,109.2,109.29,75000.0,89.6326,89.6819,89.5834,89.6572,75000.0
2013-11-14 09:30:00,109.98,109.98,109.16,109.52,59800.0,90.2233,90.2233,89.5506,89.8459,59800.0
2013-11-14 09:40:00,109.52,109.52,109.14,109.36,40100.0,89.8459,89.8459,89.5342,89.7147,40100.0
2013-11-14 09:50:00,109.38,109.42,109.16,109.42,27400.0,89.7311,89.7639,89.5506,89.7639,27400.0
2013-11-14 10:00:00,109.39,109.44,109.19,109.37,26200.0,89.7393,89.7803,89.5752,89.7229,26200.0
2013-11-14 10:10:00,109.37,109.71,109.31,109.58,52500.0,89.7229,90.0018,89.6737,89.8951,52500.0
2013-11-14 10:20:00,109.56,109.68,109.45,109.53,15400.0,89.8787,89.9772,89.7885,89.8541,15400.0
2013-11-14 10:30:00,109.53,109.87,109.52,109.85,12500.0,89.8541,90.1331,89.8459,90.1166,12500.0
2013-11-14 10:40:00,109.85,109.92,109.77,109.88,18100.0,90.1166,90.1741,90.051,90.1413,18100.0
2013-11-14 10:50:00,109.88,109.88,109.77,109.86,12000.0,90.1413,90.1413,90.051,90.1248,12000.0
2013-11-14 11:00:00,109.81,109.86,109.65,109.65,35700.0,90.0838,90.1248,89.9526,89.9526,35700.0
2013-11-14 11:10:00,109.69,109.84,109.61,109.76,23600.0,89.9854,90.1084,89.9198,90.0428,23600.0
2013-11-14 11:20:00,109.77,109.82,109.64,109.64,20300.0,90.051,90.092,89.9444,89.9444,20300.0
2013-11-14 11:30:00,109.63,109.69,109.3,109.47,15900.0,89.9362,89.9854,89.6654,89.8049,15900.0
2013-11-14 11:40:00,109.53,109.54,109.42,109.52,14300.0,89.8541,89.8623,89.7639,89.8459,14300.0
2013-11-14 11:50:00,109.54,109.57,109.48,109.49,27200.0,89.8623,89.8869,89.8131,89.8213,27200.0
2013-11-14 12:00:00,109.43,109.51,109.43,109.45,10800.0,89.7721,89.8377,89.7721,89.7885,10800.0
2013-11-14 12:10:00,109.46,109.51,109.32,109.32,15600.0,89.7967,89.8377,89.6819,89.6819,15600.0
2013-11-14 12:20:00,109.34,109.42,109.33,109.39,10100.0,89.6983,89.7639,89.6901,89.7393,10100.0
2013-11-14 12:30:00,109.42,109.54,109.41,109.5,38300.0,89.7639,89.8623,89.7557,89.8295,38300.0
2013-11-14 12:40:00,109.51,109.51,109.38,109.47,58700.0,89.8377,89.8377,89.7311,89.8049,58700.0
2013-11-14 12:50:00,109.48,109.61,109.48,109.58,13600.0,89.8131,89.9198,89.8131,89.8951,13600.0
2013-11-14 13:00:00,109.57,109.7,109.56,109.69,8400.0,89.8869,89.9936,89.8787,89.9854,8400.0
2013-11-14 13:10:00,109.7,109.77,109.61,109.77,11700.0,89.9936,90.051,89.9198,90.051,11700.0
2013-11-14 13:20:00,109.78,109.8,109.69,109.76,8800.0,90.0592,90.0756,89.9854,90.0428,8800.0
2013-11-14 13:30:00,109.77,109.82,109.71,109.8,16300.0,90.051,90.092,90.0018,90.0756,16300.0
2013-11-14 13:40:00,109.8,109.88,109.79,109.87,12100.0,90.0756,90.1413,90.0674,90.1331,12100.0
2013-11-14 13:50:00,109.88,109.88,109.8,109.87,5800.0,90.1413,90.1413,90.0756,90.1331,5800.0
2013-11-14 14:00:00,109.89,109.89,109.84,109.85,7000.0,90.1495,90.1495,90.1084,90.1166,7000.0
2013-11-14 14:10:00,109.88,109.96,109.88,109.93,23600.0,90.1413,90.2069,90.1413,90.1823,23600.0
2013-11-14 14:20:00,109.96,109.98,109.87,109.91,32200.0,90.2069,90.2233,90.1331,90.1659,32200.0
2013-11-14 14:30:00,109.94,109.96,109.92,109.96,18900.0,90.1905,90.2069,90.1741,90.2069,18900.0
2013-11-14 14:40:00,109.96,110.05,109.95,110.05,50800.0,90.2069,90.2807,90.1987,90.2807,50800.0
2013-11-14 14:50:00,110.05,110.05,109.97,109.98,15300.0,90.2807,90.2807,90.2151,90.2233,15300.0
2013-11-14 15:00:00,109.98,110.0,109.94,109.97,25300.0,90.2233,90.2397,90.1905,90.2151,25300.0
2013-11-14 15:10:00,109.98,110.02,109.94,109.96,22100.0,90.2233,90.2561,90.1905,90.2069,22100.0
2013-11-14 15:20:00,109.98,110.0,109.94,109.97,19300.0,90.2233,90.2397,90.1905,90.2151,19300.0
2013-11-14 15:30:00,109.97,109.99,109.89,109.95,36400.0,90.2151,90.2315,90.1495,90.1987,36400.0
2013-11-14 15:40:00,109.95,110.17,109.95,110.16,40200.0,90.1987,90.3792,90.1987,90.371,40200.0
2013-11-14 15:50:00,110.14,110.17,110.05,110.1,53400.0,90.3546,90.3792,90.2807,90.3217,53400.0
2013-11-15 09:30:00,109.5,109.71,108.74,108.77,177400.0,89.8295,90.0018,89.206,89.2307,177400.0
2013-11-15 09:40:00,108.77,108.85,108.34,108.41,40100.0,89.2307,89.2963,88.8779,88.9353,40100.0
2013-11-15 09:50:00,108.42,108.7,108.34,108.65,30600.0,88.9435,89.1732,88.8779,89.1322,30600.0
2013-11-15 10:00:00,108.65,108.65,108.44,108.6,24000.0,89.1322,89.1322,88.9599,89.0912,24000.0
2013-11-15 10:10:00,108.6,108.9,108.56,108.87,25200.0,89.0912,89.3373,89.0584,89.3127,25200.0
2013-11-15 10:20:00,108.85,109.06,108.82,108.94,14700.0,89.2963,89.4686,89.2717,89.3701,14700.0
2013-11-15 10:30:00,108.95,109.06,108.89,108.9,15800.0,89.3783,89.4686,89.3291,89.3373,15800.0
2013-11-15 10:40:00,108.89,108.95,108.88,108.9,12400.0,89.3291,89.3783,89.3209,89.3373,12400.0
2013-11-15 10:50:00,108.91,109.1,108.9,109.1,14000.0,89.3455,89.5014,89.3373,89.5014,14000.0
2013-11-15 11:00:00,109.09,109.15,109.05,109.11,16000.0,89.4932,89.5424,89.4604,89.5096,16000.0
2013-11-15 11:10:00,109.09,109.11,109.03,109.1,15900.0,89.4932,89.5096,89.4439,89.5014,15900.0
2013-11-15 11:20:00,109.09,109.17,109.03,109.1,18400.0,89.4932,89.5588,89.4439,89.5014,18400.0
2013-11-15 11:30:00,109.1,109.12,109.0,109.0,14800.0,89.5014,89.5178,89.4193,89.4193,14800.0
2013-11-15 11:40:00,109.0,109.01,108.96,108.96,15300.0,89.4193,89.4275,89.3865,89.3865,15300.0
2013-11-15 11:50:00,108.98,109.01,108.94,109.0,16800.0,89.4029,89.4275,89.3701,89.4193,16800.0
2013-11-15 12:00:00,109.0,109.05,108.96,109.03,16900.0,89.4193,89.4604,89.3865,89.4439,16900.0
2013-11-15 12:10:00,109.04,109.07,109.01,109.05,9100.0,89.4522,89.4768,89.4275,89.4604,9100.0
2013-11-15 12:20:00,109.06,109.06,109.0,109.0,13400.0,89.4686,89.4686,89.4193,89.4193,13400.0
2013-11-15 12:30:00,109.01,109.05,108.99,109.02,13400.0,89.4275,89.4604,89.4111,89.4357,13400.0
2013-11-15 12:40:00,109.04,109.13,109.02,109.07,9200.0,89.4522,89.526,89.4357,89.4768,9200.0
2013-11-15 12:50:00,109.07,109.08,109.03,109.08,8000.0,89.4768,89.485,89.4439,89.485,8000.0
2013-11-15 13:00:00,109.1,109.14,109.08,109.08,12900.0,89.5014,89.5342,89.485,89.485,12900.0
2013-11-15 13:10:00,109.08,109.13,109.06,109.12,7400.0,89.485,89.526,89.4686,89.5178,7400.0
2013-11-15 13:20:00,109.12,109.15,109.03,109.13,12900.0,89.5178,89.5424,89.4439,89.526,12900.0
2013-11-15 13:30:00,109.13,109.27,109.13,109.19,11500.0,89.526,89.6408,89.526,89.5752,11500.0
2013-11-15 13:40:00,109.19,109.23,109.18,109.2,9700.0,89.5752,89.608,89.567,89.5834,9700.0
2013-11-15 13:50:00,109.19,109.22,109.11,109.11,24700.0,89.5752,89.5998,89.5096,89.5096,24700.0
2013-11-15 14:00:00,109.11,109.15,109.02,109.04,25800.0,89.5096,89.5424,89.4357,89.4522,25800.0
2013-11-15 14:10:00,109.02,109.05,109.0,109.05,20200.0,89.4357,89.4604,89.4193,89.4604,20200.0
2013-11-15 14:20:00,109.07,109.14,109.02,109.11,12800.0,89.4768,89.5342,89.4357,89.5096,12800.0
2013-11-15 14:30:00,109.11,109.24,109.11,109.23,11400.0,89.5096,89.6162,89.5096,89.608,11400.0
2013-11-15 14:40:00,109.23,109.29,109.23,109.28,15100.0,89.608,89.6572,89.608,89.649,15100.0
2013-11-15 14:50:00,109.26,109.35,109.25,109.35,10500.0,89.6326,89.7065,89.6244,89.7065,10500.0
2013-11-15 15:00:00,109.35,109.52,109.35,109.47,13400.0,89.7065,89.8459,89.7065,89.8049,13400.0
2013-11-15 15:10:00,109.48,109.51,109.44,109.5,11700.0,89.8131,89.8377,89.7803,89.8295,11700.0
2013-11-15 15:20:00,109.48,109.57,109.46,109.56,18200.0,89.8131,89.8869,89.7967,89.8787,18200.0
2013-11-15 15:30:00,109.56,109.61,109.54,109.56,18200.0,89.8787,89.9198,89.8623,89.8787,18200.0
2013-11-15 15:40:00,109.56,109.6,109.47,109.55,54900.0,89.8787,89.9116,89.8049,89.8705,54900.0
2013-11-15 15:50:00,109.55,109.56,109.48,109.53,63400.0,89.8705,89.8787,89.8131,89.8541,63400.0
2013-11-18 09:30:00,110.48,110.9,110.08,110.69,51300.0,90.6335,90.978,90.3053,90.8057,51300.0
2013-11-18 09:40:00,110.7,110.74,110.35,110.62,223400.0,90.814,90.8468,90.5268,90.7483,223400.0
2013-11-18 09:50:00,110.59,110.68,110.44,110.54,19100.0,90.7237,90.7975,90.6007,90.6827,19100.0
2013-11-18 10:00:00,110.54,110.79,110.38,110.72,30900.0,90.6827,90.8878,90.5514,90.8304,30900.0
2013-11-18 10:10:00,110.74,111.19,110.71,111.15,37100.0,90.8468,91.2159,90.8222,91.1831,37100.0
2013-11-18 10:20:00,111.15,111.34,110.99,111.0,41000.0,91.1831,91.339,91.0519,91.0601,41000.0
2013-11-18 10:30:00,111.04,111.05,110.79,110.89,84100.0,91.0929,91.1011,90.8878,90.9698,84100.0
2013-11-18 10:40:00,110.83,110.99,110.78,110.97,13300.0,90.9206,91.0519,90.8796,91.0355,13300.0
2013-11-18 10:50:00,110.97,111.12,110.93,111.05,17400.0,91.0355,91.1585,91.0026,91.1011,17400.0
2013-11-18 11:00:00,111.08,111.25,111.08,111.19,12800.0,91.1257,91.2652,91.1257,91.2159,12800.0
2013-11-18 11:10:00,111.16,111.31,111.12,111.15,16200.0,91.1913,91.3144,91.1585,91.1831,16200.0
2013-11-18 11:20:00,111.14,111.19,111.09,111.14,19900.0,91.1749,91.2159,91.1339,91.1749,19900.0
2013-11-18 11:30:00,111.14,111.18,110.92,110.93,44100.0,91.1749,91.2077,90.9944,91.0026,44100.0
2013-11-18 11:40:00,110.94,111.01,110.94,111.0,20100.0,91.0108,91.0683,91.0108,91.0601,20100.0
2013-11-18 11:50:00,111.0,111.08,110.96,111.0,45700.0,91.0601,91.1257,91.0272,91.0601,45700.0
2013-11-18 12:00:00,111.0,111.11,110.96,111.09,10700.0,91.0601,91.1503,91.0272,91.1339,10700.0
2013-11-18 12:10:00,111.09,111.22,111.08,111.22,12400.0,91.1339,91.2405,91.1257,91.2405,12400.0
2013-11-18 12:20:00,111.22,111.22,111.15,111.16,7200.0,91.2405,91.2405,91.1831,91.1913,7200.0
2013-11-18 12:30:00,111.16,111.21,111.12,111.12,11300.0,91.1913,91.2323,91.1585,91.1585,11300.0
2013-11-18 12:40:00,111.12,111.12,111.03,111.03,8200.0,91.1585,91.1585,91.0847,91.0847,8200.0
2013-11-18 12:50:00,111.04,111.08,111.0,111.07,11200.0,91.0929,91.1257,91.0601,91.1175,11200.0
2013-11-18 13:00:00,111.08,111.1,111.02,111.06,9800.0,91.1257,91.1421,91.0765,91.1093,9800.0
2013-11-18 13:10:00,111.06,111.1,110.96,110.98,15800.0,91.1093,91.1421,91.0272,91.0437,15800.0
2013-11-18 13:20:00,110.97,111.03,110.97,111.01,16200.0,91.0355,91.0847,91.0355,91.0683,16200.0
2013-11-18 13:30:00,111.01,111.08,111.0,111.05,15000.0,91.0683,91.1257,91.0601,91.1011,15000.0
2013-11-18 13:40:00,111.05,111.06,110.97,111.0,11300.0,91.1011,91.1093,91.0355,91.0601,11300.0
2013-11-18 13:50:00,111.02,111.09,111.02,111.09,15600.0,91.0765,91.1339,91.0765,91.1339,15600.0
2013-11-18 14:00:00,111.1,111.1,110.99,111.05,34300.0,91.1421,91.1421,91.0519,91.1011,34300.0
2013-11-18 14:10:00,111.05,111.07,111.01,111.05,23800.0,91.1011,91.1175,91.0683,91.1011,23800.0
2013-11-18 14:20:00,111.06,111.06,111.01,111.05,37600.0,91.1093,91.1093,91.0683,91.1011,37600.0
2013-11-18 14:30:00,111.04,111.05,110.98,111.0,16800.0,91.0929,91.1011,91.0437,91.0601,16800.0
2013-11-18 14:40:00,111.0,111.0,110.77,110.81,17500.0,91.0601,91.0601,90.8714,90.9042,17500.0
2013-11-18 14:50:00,110.82,110.9,110.76,110.79,41800.0,90.9124,90.978,90.8632,90.8878,41800.0
2013-11-18 15:00:00,110.79,110.79,110.65,110.65,17800.0,90.8878,90.8878,90.7729,90.7729,17800.0
2013-11-18 15:10:00,110.65,110.7,110.42,110.54,41000.0,90.7729,90.814,90.5843,90.6827,41000.0
2013-11-18 15:20:00,110.53,110.53,110.27,110.38,32400.0,90.6745,90.6745,90.4612,90.5514,32400.0
2013-11-18 15:30:00,110.38,110.44,110.28,110.42,33700.0,90.5514,90.6007,90.4694,90.5843,33700.0
2013-11-18 15:40:00,110.44,110.49,110.4,110.42,32600.0,90.6007,90.6417,90.5678,90.5843,32600.0
2013-11-18 15:50:00,110.42,110.59,110.37,110.58,65900.0,90.5843,90.7237,90.5432,90.7155,65900.0
2013-11-19 09:30:00,110.76,111.14,110.7,111.08,35200.0,90.8632,91.1749,90.814,91.1257,35200.0
2013-11-19 09:40:00,111.14,111.14,110.63,110.69,17200.0,91.1749,91.1749,90.7565,90.8057,17200.0
2013-11-19 09:50:00,110.75,110.89,110.64,110.84,40500.0,90.855,90.9698,90.7647,90.9288,40500.0
2013-11-19 10:00:00,110.91,110.96,110.7,110.7,43000.0,90.9862,91.0272,90.814,90.814,43000.0
2013-11-19 10:10:00,110.71,110.81,110.61,110.64,34600.0,90.8222,90.9042,90.7401,90.7647,34600.0
2013-11-19 10:20:00,110.63,110.75,110.59,110.64,18800.0,90.7565,90.855,90.7237,90.7647,18800.0
2013-11-19 10:30:00,110.7,110.79,110.58,110.64,31300.0,90.814,90.8878,90.7155,90.7647,31300.0
2013-11-19 10:40:00,110.66,110.82,110.66,110.72,13700.0,90.7811,90.9124,90.7811,90.8304,13700.0
2013-11-19 10:50:00,110.72,110.76,110.58,110.58,35700.0,90.8304,90.8632,90.7155,90.7155,35700.0
2013-11-19 11:00:00,110.59,110.6,110.39,110.47,26900.0,90.7237,90.7319,90.5596,90.6253,26900.0
2013-11-19 11:10:00,110.47,110.47,110.32,110.32,14600.0,90.6253,90.6253,90.5022,90.5022,14600.0
2013-11-19 11:20:00,110.31,110.33,110.17,110.26,11100.0,90.494,90.5104,90.3792,90.453,11100.0
2013-11-19 11:30:00,110.23,110.32,110.2,110.21,13400.0,90.4284,90.5022,90.4038,90.412,13400.0
2013-11-19 11:40:00,110.21,110.23,110.05,110.19,12900.0,90.412,90.4284,90.2807,90.3956,12900.0
2013-11-19 11:50:00,110.21,110.28,110.18,110.26,14500.0,90.412,90.4694,90.3874,90.453,14500.0
2013-11-19 12:00:00,110.26,110.37,110.23,110.34,22700.0,90.453,90.5432,90.4284,90.5186,22700.0
2013-11-19 12:10:00,110.33,110.33,110.18,110.18,37300.0,90.5104,90.5104,90.3874,90.3874,37300.0
2013-11-19 12:20:00,110.18,110.24,110.15,110.18,25100.0,90.3874,90.4366,90.3628,90.3874,25100.0
2013-11-19 12:30:00,110.2,110.21,110.14,110.18,8900.0,90.4038,90.412,90.3546,90.3874,8900.0
2013-11-19 12:40:00,110.2,110.25,110.16,110.24,19300.0,90.4038,90.4448,90.371,90.4366,19300.0
2013-11-19 12:50:00,110.24,110.26,110.13,110.15,20200.0,90.4366,90.453,90.3463,90.3628,20200.0
2013-11-19 13:00:00,110.14,110.2,110.1,110.17,9600.0,90.3546,90.4038,90.3217,90.3792,9600.0
2013-11-19 13:10:00,110.21,110.26,110.19,110.2,19700.0,90.412,90.453,90.3956,90.4038,19700.0
2013-11-19 13:20:00,110.24,110.27,110.08,110.09,13300.0,90.4366,90.4612,90.3053,90.3135,13300.0
2013-11-19 13:30:00,110.08,110.14,109.91,109.91,33700.0,90.3053,90.3546,90.1659,90.1659,33700.0
2013-11-19 13:40:00,109.95,110.04,109.95,110.01,14400.0,90.1987,90.2725,90.1987,90.2479,14400.0
2013-11-19 13:50:00,110.0,110.03,109.9,109.99,32900.0,90.2397,90.2643,90.1577,90.2315,32900.0
2013-11-19 14:00:00,109.99,110.23,109.99,110.04,17500.0,90.2315,90.4284,90.2315,90.2725,17500.0
2013-11-19 14:10:00,110.0,110.12,109.99,110.0,27600.0,90.2397,90.3381,90.2315,90.2397,27600.0
2013-11-19 14:20:00,109.99,110.0,109.86,109.89,20000.0,90.2315,90.2397,90.1248,90.1495,20000.0
2013-11-19 14:30:00,109.88,110.1,109.86,110.08,18000.0,90.1413,90.3217,90.1248,90.3053,18000.0
2013-11-19 14:40:00,110.09,110.11,110.02,110.07,26100.0,90.3135,90.3299,90.2561,90.2971,26100.0
2013-11-19 14:50:00,110.07,110.1,110.03,110.09,15500.0,90.2971,90.3217,90.2643,90.3135,15500.0
2013-11-19 15:00:00,110.1,110.23,110.08,110.12,29500.0,90.3217,90.4284,90.3053,90.3381,29500.0
2013-11-19 15:10:00,110.12,110.34,110.12,110.25,26600.0,90.3381,90.5186,90.3381,90.4448,26600.0
2013-11-19 15:20:00,110.26,110.29,110.19,110.25,27800.0,90.453,90.4776,90.3956,90.4448,27800.0
2013-11-19 15:30:00,110.27,110.31,110.17,110.22,29400.0,90.4612,90.494,90.3792,90.4202,29400.0
2013-11-19 15:40:00,110.22,110.24,110.16,110.2,40800.0,90.4202,90.4366,90.371,90.4038,40800.0
2013-11-19 15:50:00,110.2,110.26,110.15,110.23,61500.0,90.4038,90.453,90.3628,90.4284,61500.0
2013-11-20 09:30:00,110.16,110.4,109.94,109.94,28100.0,90.371,90.5678,90.1905,90.1905,28100.0
2013-11-20 09:40:00,109.92,110.0,109.48,109.8,28400.0,90.1741,90.2397,89.8131,90.0756,28400.0
2013-11-20 09:50:00,109.88,109.99,109.77,109.95,82100.0,90.1413,90.2315,90.051,90.1987,82100.0
2013-11-20 10:00:00,109.96,110.02,109.72,109.79,34000.0,90.2069,90.2561,90.01,90.0674,34000.0
2013-11-20 10:10:00,109.76,109.86,109.7,109.85,54400.0,90.0428,90.1248,89.9936,90.1166,54400.0
2013-11-20 10:20:00,109.91,110.08,109.89,109.93,32400.0,90.1659,90.3053,90.1495,90.1823,32400.0
2013-11-20 10:30:00,109.93,110.01,109.76,109.87,15900.0,90.1823,90.2479,90.0428,90.1331,15900.0
2013-11-20 10:40:00,109.89,110.01,109.81,110.0,16800.0,90.1495,90.2479,90.0838,90.2397,16800.0
2013-11-20 10:50:00,110.03,110.15,109.97,110.07,19000.0,90.2643,90.3628,90.2151,90.2971,19000.0
2013-11-20 11:00:00,110.1,110.35,110.1,110.32,34500.0,90.3217,90.5268,90.3217,90.5022,34500.0
2013-11-20 11:10:00,110.33,110.49,110.32,110.46,20500.0,90.5104,90.6417,90.5022,90.6171,20500.0
2013-11-20 11:20:00,110.45,110.47,110.21,110.3,20000.0,90.6089,90.6253,90.412,90.4858,20000.0
2013-11-20 11:30:00,110.3,110.5,110.3,110.45,9100.0,90.4858,90.6499,90.4858,90.6089,9100.0
2013-11-20 11:40:00,110.47,110.56,110.43,110.48,13700.0,90.6253,90.6991,90.5925,90.6335,13700.0
2013-11-20 11:50:00,110.5,110.58,110.5,110.56,9200.0,90.6499,90.7155,90.6499,90.6991,9200.0
2013-11-20 12:00:00,110.56,110.66,110.55,110.6,18300.0,90.6991,90.7811,90.6909,90.7319,18300.0
2013-11-20 12:10:00,110.61,110.66,110.59,110.66,15200.0,90.7401,90.7811,90.7237,90.7811,15200.0
2013-11-20 12:20:00,110.66,110.66,110.6,110.61,11600.0,90.7811,90.7811,90.7319,90.7401,11600.0
2013-11-20 12:30:00,110.61,110.66,110.6,110.61,7400.0,90.7401,90.7811,90.7319,90.7401,7400.0
2013-11-20 12:40:00,110.61,110.64,110.58,110.61,15400.0,90.7401,90.7647,90.7155,90.7401,15400.0
2013-11-20 12:50:00,110.62,110.65,110.54,110.58,8900.0,90.7483,90.7729,90.6827,90.7155,8900.0
2013-11-20 13:00:00,110.57,110.59,110.48,110.48,9000.0,90.7073,90.7237,90.6335,90.6335,9000.0
2013-11-20 13:10:00,110.48,110.5,110.45,110.45,27700.0,90.6335,90.6499,90.6089,90.6089,27700.0
2013-11-20 13:20:00,110.45,110.53,110.44,110.51,7300.0,90.6089,90.6745,90.6007,90.6581,7300.0
2013-11-20 13:30:00,110.51,110.52,110.46,110.48,9700.0,90.6581,90.6663,90.6171,90.6335,9700.0
2013-11-20 13:40:00,110.5,110.56,110.5,110.54,7600.0,90.6499,90.6991,90.6499,90.6827,7600.0
2013-11-20 13:50:00,110.54,110.6,110.53,110.57,6900.0,90.6827,90.7319,90.6745,90.7073,6900.0
2013-11-20 14:00:00,110.55,110.56,110.12,110.2,24800.0,90.6909,90.6991,90.3381,90.4038,24800.0
2013-11-20 14:10:00,110.17,110.23,109.98,110.22,12400.0,90.3792,90.4284,90.2233,90.4202,12400.0
2013-11-20 14:20:00,110.2,110.25,110.13,110.2,9700.0,90.4038,90.4448,90.3463,90.4038,9700.0
2013-11-20 14:30:00,110.2,110.21,110.08,110.08,9200.0,90.4038,90.412,90.3053,90.3053,9200.0
2013-11-20 14:40:00,110.08,110.11,109.97,110.04,14700.0,90.3053,90.3299,90.2151,90.2725,14700.0
2013-11-20 14:50:00,110.02,110.11,109.98,110.0,25800.0,90.2561,90.3299,90.2233,90.2397,25800.0
2013-11-20 15:00:00,110.01,110.01,109.64,109.65,17900.0,90.2479,90.2479,89.9444,89.9526,17900.0
2013-11-20 15:10:00,109.65,109.79,109.63,109.75,13200.0,89.9526,90.0674,89.9362,90.0346,13200.0
2013-11-20 15:20:00,109.76,109.83,109.7,109.8,15700.0,90.0428,90.1002,89.9936,90.0756,15700.0
2013-11-20 15:30:00,109.78,109.78,109.65,109.73,30800.0,90.0592,90.0592,89.9526,90.0182,30800.0
2013-11-20 15:40:00,109.75,109.88,109.73,109.76,42800.0,90.0346,90.1413,90.0182,90.0428,42800.0
2013-11-20 15:50:00,109.79,109.83,109.69,109.79,46700.0,90.0674,90.1002,89.9854,90.0674,46700.0
2013-11-21 09:30:00,110.35,110.71,110.31,110.33,75600.0,90.5268,90.8222,90.494,90.5104,75600.0
2013-11-21 09:40:00,110.36,110.56,110.21,110.21,63200.0,90.535,90.6991,90.412,90.412,63200.0
2013-11-21 09:50:00,110.28,110.54,110.28,110.44,29500.0,90.4694,90.6827,90.4694,90.6007,29500.0
2013-11-21 10:00:00,110.44,110.67,110.3,110.63,34600.0,90.6007,90.7893,90.4858,90.7565,34600.0
2013-11-21 10:10:00,110.65,110.7,110.5,110.59,102700.0,90.7729,90.814,90.6499,90.7237,102700.0
2013-11-21 10:20:00,110.57,110.64,110.47,110.58,30300.0,90.7073,90.7647,90.6253,90.7155,30300.0
2013-11-21 10:30:00,110.62,110.66,110.52,110.54,42000.0,90.7483,90.7811,90.6663,90.6827,42000.0
2013-11-21 10:40:00,110.54,110.72,110.51,110.57,72300.0,90.6827,90.8304,90.6581,90.7073,72300.0
2013-11-21 10:50:00,110.63,110.66,110.41,110.51,46800.0,90.7565,90.7811,90.576,90.6581,46800.0
2013-11-21 11:00:00,110.55,110.57,110.38,110.49,41400.0,90.6909,90.7073,90.5514,90.6417,41400.0
2013-11-21 11:10:00,110.52,110.63,110.4,110.48,43900.0,90.6663,90.7565,90.5678,90.6335,43900.0
2013-11-21 11:20:00,110.49,110.56,110.4,110.55,50400.0,90.6417,90.6991,90.5678,90.6909,50400.0
2013-11-21 11:30:00,110.57,110.73,110.54,110.64,30800.0,90.7073,90.8386,90.6827,90.7647,30800.0
2013-11-21 11:40:00,110.64,111.01,110.61,110.96,34500.0,90.7647,91.0683,90.7401,91.0272,34500.0
2013-11-21 11:50:00,110.98,110.99,110.54,110.54,64500.0,91.0437,91.0519,90.6827,90.6827,64500.0
2013-11-21 12:00:00,110.54,110.6,110.37,110.57,44500.0,90.6827,90.7319,90.5432,90.7073,44500.0
2013-11-21 12:10:00,110.58,110.69,110.51,110.57,15000.0,90.7155,90.8057,90.6581,90.7073,15000.0
2013-11-21 12:20:00,110.6,110.65,110.51,110.64,12000.0,90.7319,90.7729,90.6581,90.7647,12000.0
2013-11-21 12:30:00,110.64,110.68,110.57,110.66,34900.0,90.7647,90.7975,90.7073,90.7811,34900.0
2013-11-21 12:40:00,110.68,110.74,110.58,110.62,77200.0,90.7975,90.8468,90.7155,90.7483,77200.0
2013-11-21 12:50:00,110.62,110.68,110.56,110.63,13600.0,90.7483,90.7975,90.6991,90.7565,13600.0
2013-11-21 13:00:00,110.65,110.7,110.64,110.66,12600.0,90.7729,90.814,90.7647,90.7811,12600.0
2013-11-21 13:10:00,110.69,110.8,110.66,110.8,12000.0,90.8057,90.896,90.7811,90.896,12000.0
2013-11-21 13:20:00,110.81,110.89,110.8,110.82,25600.0,90.9042,90.9698,90.896,90.9124,25600.0
2013-11-21 13:30:00,110.85,110.95,110.85,110.94,7800.0,90.937,91.019,90.937,91.0108,7800.0
2013-11-21 13:40:00,110.94,111.05,110.91,110.97,14300.0,91.0108,91.1011,90.9862,91.0355,14300.0
2013-11-21 13:50:00,110.96,111.04,110.95,110.98,11900.0,91.0272,91.0929,91.019,91.0437,11900.0
2013-11-21 14:00:00,110.98,111.03,110.84,110.86,27500.0,91.0437,91.0847,90.9288,90.9452,27500.0
2013-11-21 14:10:00,110.87,110.89,110.82,110.85,20800.0,90.9534,90.9698,90.9124,90.937,20800.0
2013-11-21 14:20:00,110.82,110.9,110.82,110.85,28700.0,90.9124,90.978,90.9124,90.937,28700.0
2013-11-21 14:30:00,110.86,110.86,110.73,110.75,35300.0,90.9452,90.9452,90.8386,90.855,35300.0
2013-11-21 14:40:00,110.75,110.86,110.75,110.85,26100.0,90.855,90.9452,90.855,90.937,26100.0
2013-11-21 14:50:00,110.86,110.98,110.86,110.97,20500.0,90.9452,91.0437,90.9452,91.0355,20500.0
2013-11-21 15:00:00,110.98,111.02,110.91,110.93,25800.0,91.0437,91.0765,90.9862,91.0026,25800.0
2013-11-21 15:10:00,110.94,110.99,110.93,110.98,26400.0,91.0108,91.0519,91.0026,91.0437,26400.0
2013-11-21 15:20:00,110.97,111.0,110.85,110.87,22700.0,91.0355,91.0601,90.937,90.9534,22700.0
2013-11-21 15:30:00,110.88,110.91,110.82,110.84,31800.0,90.9616,90.9862,90.9124,90.9288,31800.0
2013-11-21 15:40:00,110.84,110.86,110.8,110.8,35300.0,90.9288,90.9452,90.896,90.896,35300.0
2013-11-21 15:50:00,110.8,110.87,110.66,110.75,120900.0,90.896,90.9534,90.7811,90.855,120900.0
2013-11-22 09:30:00,110.39,111.14,110.34,110.73,50900.0,90.5596,91.1749,90.5186,90.8386,50900.0
2013-11-22 09:40:00,110.77,111.0,110.73,111.0,80600.0,90.8714,91.0601,90.8386,91.0601,80600.0
2013-11-22 09:50:00,110.99,111.05,110.73,110.85,66300.0,91.0519,91.1011,90.8386,90.937,66300.0
2013-11-22 10:00:00,110.85,110.92,110.79,110.9,35800.0,90.937,90.9944,90.8878,90.978,35800.0
2013-11-22 10:10:00,110.9,111.16,110.82,111.09,47100.0,90.978,91.1913,90.9124,91.1339,47100.0
2013-11-22 10:20:00,111.1,111.28,111.07,111.28,35000.0,91.1421,91.2898,91.1175,91.2898,35000.0
2013-11-22 10:30:00,111.28,111.58,111.22,111.47,34300.0,91.2898,91.5359,91.2405,91.4456,34300.0
2013-11-22 10:40:00,111.47,111.7,111.44,111.66,33100.0,91.4456,91.6343,91.421,91.6015,33100.0
2013-11-22 10:50:00,111.65,111.69,111.51,111.68,46100.0,91.5933,91.6261,91.4784,91.6179,46100.0
2013-11-22 11:00:00,111.67,111.75,111.66,111.69,17400.0,91.6097,91.6753,91.6015,91.6261,17400.0
2013-11-22 11:10:00,111.7,111.72,111.5,111.52,27200.0,91.6343,91.6507,91.4702,91.4866,27200.0
2013-11-22 11:20:00,111.53,111.63,111.45,111.49,13500.0,91.4949,91.5769,91.4292,91.462,13500.0
2013-11-22 11:30:00,111.47,111.77,111.47,111.72,13700.0,91.4456,91.6917,91.4456,91.6507,13700.0
2013-11-22 11:40:00,111.73,111.9,111.73,111.88,14800.0,91.6589,91.7984,91.6589,91.782,14800.0
2013-11-22 11:50:00,111.88,111.96,111.82,111.96,14300.0,91.782,91.8476,91.7328,91.8476,14300.0
2013-11-22 12:00:00,111.97,112.06,111.95,112.04,20200.0,91.8558,91.9296,91.8394,91.9132,20200.0
2013-11-22 12:10:00,112.06,112.14,112.03,112.12,18400.0,91.9296,91.9953,91.905,91.9789,18400.0
2013-11-22 12:20:00,112.12,112.24,112.11,112.19,12500.0,91.9789,92.0773,91.9707,92.0363,12500.0
2013-11-22 12:30:00,112.19,112.2,112.09,112.11,12000.0,92.0363,92.0445,91.9543,91.9707,12000.0
2013-11-22 12:40:00,112.11,112.13,112.06,112.07,9200.0,91.9707,91.9871,91.9296,91.9378,9200.0
2013-11-22 12:50:00,112.07,112.1,112.04,112.07,6000.0,91.9378,91.9625,91.9132,91.9378,6000.0
2013-11-22 13:00:00,112.03,112.08,112.02,112.07,6000.0,91.905,91.9461,91.8968,91.9378,6000.0
2013-11-22 13:10:00,112.07,112.13,112.07,112.12,9000.0,91.9378,91.9871,91.9378,91.9789,9000.0
2013-11-22 13:20:00,112.13,112.22,112.12,112.21,20000.0,91.9871,92.0609,91.9789,92.0527,20000.0
2013-11-22 13:30:00,112.22,112.22,112.14,112.14,11700.0,92.0609,92.0609,91.9953,91.9953,11700.0
2013-11-22 13:40:00,112.13,112.15,112.08,112.14,14200.0,91.9871,92.0035,91.9461,91.9953,14200.0
2013-11-22 13:50:00,112.15,112.2,112.08,112.13,105900.0,92.0035,92.0445,91.9461,91.9871,105900.0
2013-11-22 14:00:00,112.13,112.18,112.09,112.11,20700.0,91.9871,92.0281,91.9543,91.9707,20700.0
2013-11-22 14:10:00,112.12,112.19,112.1,112.16,16800.0,91.9789,92.0363,91.9625,92.0117,16800.0
2013-11-22 14:20:00,112.15,112.16,112.12,112.13,16500.0,92.0035,92.0117,91.9789,91.9871,16500.0
2013-11-22 14:30:00,112.14,112.16,112.08,112.08,32300.0,91.9953,92.0117,91.9461,91.9461,32300.0
2013-11-22 14:40:00,112.09,112.18,112.08,112.1,27700.0,91.9543,92.0281,91.9461,91.9625,27700.0
2013-11-22 14:50:00,112.09,112.2,112.09,112.12,36500.0,91.9543,92.0445,91.9543,91.9789,36500.0
2013-11-22 15:00:00,112.12,112.22,112.12,112.14,30800.0,91.9789,92.0609,91.9789,91.9953,30800.0
2013-11-22 15:10:00,112.14,112.25,112.13,112.22,26600.0,91.9953,92.0855,91.9871,92.0609,26600.0
2013-11-22 15:20:00,112.22,112.25,112.21,112.21,18900.0,92.0609,92.0855,92.0527,92.0527,18900.0
2013-11-22 15:30:00,112.22,112.22,112.13,112.16,20500.0,92.0609,92.0609,91.9871,92.0117,20500.0
2013-11-22 15:40:00,112.16,112.16,112.09,112.1,26300.0,92.0117,92.0117,91.9543,91.9625,26300.0
2013-11-22 15:50:00,112.1,112.12,111.97,111.99,110100.0,91.9625,91.9789,91.8558,91.8722,110100.0
2013-11-25 09:30:00,112.12,112.53,111.86,111.99,34400.0,91.9789,92.3152,91.7656,91.8722,34400.0
2013-11-25 09:40:00,111.96,111.96,111.03,111.03,62300.0,91.8476,91.8476,91.0847,91.0847,62300.0
2013-11-25 09:50:00,111.11,111.72,110.97,111.67,26100.0,91.1503,91.6507,91.0355,91.6097,26100.0
2013-11-25 10:00:00,111.65,111.66,111.15,111.3,31200.0,91.5933,91.6015,91.1831,91.3062,31200.0
2013-11-25 10:10:00,111.31,111.54,111.19,111.51,48600.0,91.3144,91.5031,91.2159,91.4784,48600.0
2013-11-25 10:20:00,111.52,111.6,111.31,111.59,40900.0,91.4866,91.5523,91.3144,91.5441,40900.0
2013-11-25 10:30:00,111.59,111.67,111.5,111.62,37100.0,91.5441,91.6097,91.4702,91.5687,37100.0
2013-11-25 10:40:00,111.62,111.77,111.55,111.72,11800.0,91.5687,91.6917,91.5113,91.6507,11800.0
2013-11-25 10:50:00,111.77,111.81,111.71,111.8,14400.0,91.6917,91.7246,91.6425,91.7163,14400.0
2013-11-25 11:00:00,111.81,112.03,111.81,112.02,21400.0,91.7246,91.905,91.7246,91.8968,21400.0
2013-11-25 11:10:00,112.02,112.08,111.96,112.02,27700.0,91.8968,91.9461,91.8476,91.8968,27700.0
2013-11-25 11:20:00,112.02,112.03,111.97,112.02,6500.0,91.8968,91.905,91.8558,91.8968,6500.0
2013-11-25 11:30:00,112.01,112.06,111.99,112.0,30900.0,91.8886,91.9296,91.8722,91.8804,30900.0
2013-11-25 11:40:00,112.01,112.02,111.85,111.89,20200.0,91.8886,91.8968,91.7574,91.7902,20200.0
2013-11-25 11:50:00,111.88,111.91,111.82,111.88,22300.0,91.782,91.8066,91.7328,91.782,22300.0
2013-11-25 12:00:00,111.89,111.94,111.87,111.91,33900.0,91.7902,91.8312,91.7738,91.8066,33900.0
2013-11-25 12:10:00,111.91,111.91,111.81,111.84,8600.0,91.8066,91.8066,91.7246,91.7492,8600.0
2013-11-25 12:20:00,111.84,111.88,111.81,111.87,23300.0,91.7492,91.782,91.7246,91.7738,23300.0
2013-11-25 12:30:00,111.87,111.88,111.85,111.88,5000.0,91.7738,91.782,91.7574,91.782,5000.0
2013-11-25 12:40:00,111.88,111.89,111.81,111.86,11500.0,91.782,91.7902,91.7246,91.7656,11500.0
2013-11-25 12:50:00,111.86,111.88,111.81,111.81,17600.0,91.7656,91.782,91.7246,91.7246,17600.0
2013-11-25 13:00:00,111.81,111.82,111.67,111.7,6800.0,91.7246,91.7328,91.6097,91.6343,6800.0
2013-11-25 13:10:00,111.71,111.71,111.66,111.67,6900.0,91.6425,91.6425,91.6015,91.6097,6900.0
2013-11-25 13:20:00,111.67,111.71,111.67,111.68,6600.0,91.6097,91.6425,91.6097,91.6179,6600.0
2013-11-25 13:30:00,111.68,111.78,111.68,111.76,16800.0,91.6179,91.6999,91.6179,91.6835,16800.0
2013-11-25 13:40:00,111.75,111.75,111.71,111.74,5600.0,91.6753,91.6753,91.6425,91.6671,5600.0
2013-11-25 13:50:00,111.72,111.72,111.64,111.68,4900.0,91.6507,91.6507,91.5851,91.6179,4900.0
2013-11-25 14:00:00,111.7,111.73,111.62,111.63,8600.0,91.6343,91.6589,91.5687,91.5769,8600.0
2013-11-25 14:10:00,111.65,111.73,111.64,111.66,6800.0,91.5933,91.6589,91.5851,91.6015,6800.0
2013-11-25 14:20:00,111.65,111.66,111.55,111.58,9700.0,91.5933,91.6015,91.5113,91.5359,9700.0
2013-11-25 14:30:00,111.6,111.62,111.58,111.61,5700.0,91.5523,91.5687,91.5359,91.5605,5700.0
2013-11-25 14:40:00,111.6,111.66,111.57,111.58,34900.0,91.5523,91.6015,91.5277,91.5359,34900.0
2013-11-25 14:50:00,111.56,111.65,111.55,111.61,34200.0,91.5195,91.5933,91.5113,91.5605,34200.0
2013-11-25 15:00:00,111.62,111.64,111.52,111.52,50600.0,91.5687,91.5851,91.4866,91.4866,50600.0
2013-11-25 15:10:00,111.53,111.64,111.52,111.64,48600.0,91.4949,91.5851,91.4866,91.5851,48600.0
2013-11-25 15:20:00,111.64,111.69,111.57,111.65,37000.0,91.5851,91.6261,91.5277,91.5933,37000.0
2013-11-25 15:30:00,111.65,111.71,111.62,111.65,58700.0,91.5933,91.6425,91.5687,91.5933,58700.0
2013-11-25 15:40:00,111.65,111.7,111.6,111.6,55700.0,91.5933,91.6343,91.5523,91.5523,55700.0
2013-11-25 15:50:00,111.61,111.69,111.48,111.69,204300.0,91.5605,91.6261,91.4538,91.6261,204300.0
2013-11-26 09:30:00,111.65,111.97,111.65,111.82,29100.0,91.5933,91.8558,91.5933,91.7328,29100.0
2013-11-26 09:40:00,111.84,112.0,111.73,111.93,19600.0,91.7492,91.8804,91.6589,91.823,19600.0
2013-11-26 09:50:00,111.91,112.01,111.72,111.96,32600.0,91.8066,91.8886,91.6507,91.8476,32600.0
2013-11-26 10:00:00,111.96,111.96,111.75,111.96,26600.0,91.8476,91.8476,91.6753,91.8476,26600.0
2013-11-26 10:10:00,111.98,112.08,111.95,112.0,27100.0,91.864,91.9461,91.8394,91.8804,27100.0
2013-11-26 10:20:00,112.02,112.21,111.88,111.98,48100.0,91.8968,92.0527,91.782,91.864,48100.0
2013-11-26 10:30:00,111.96,111.96,111.88,111.91,24500.0,91.8476,91.8476,91.782,91.8066,24500.0
2013-11-26 10:40:00,111.89,111.93,111.78,111.9,62900.0,91.7902,91.823,91.6999,91.7984,62900.0
2013-11-26 10:50:00,111.9,111.96,111.85,111.95,51900.0,91.7984,91.8476,91.7574,91.8394,51900.0
2013-11-26 11:00:00,111.95,112.05,111.95,111.97,65400.0,91.8394,91.9214,91.8394,91.8558,65400.0
2013-11-26 11:10:00,111.96,111.99,111.85,111.91,89400.0,91.8476,91.8722,91.7574,91.8066,89400.0
2013-11-26 11:20:00,111.92,111.98,111.87,111.95,34100.0,91.8148,91.864,91.7738,91.8394,34100.0
2013-11-26 11:30:00,111.95,112.16,111.92,111.98,60800.0,91.8394,92.0117,91.8148,91.864,60800.0
2013-11-26 11:40:00,111.98,112.05,111.95,112.01,40900.0,91.864,91.9214,91.8394,91.8886,40900.0
2013-11-26 11:50:00,111.99,112.02,111.91,111.98,16800.0,91.8722,91.8968,91.8066,91.864,16800.0
2013-11-26 12:00:00,111.98,112.04,111.98,112.02,19900.0,91.864,91.9132,91.864,91.8968,19900.0
2013-11-26 12:10:00,112.0,112.06,111.95,112.04,13900.0,91.8804,91.9296,91.8394,91.9132,13900.0
2013-11-26 12:20:00,112.03,112.12,111.98,112.11,16000.0,91.905,91.9789,91.864,91.9707,16000.0
2013-11-26 12:30:00,112.12,112.22,112.12,112.22,13800.0,91.9789,92.0609,91.9789,92.0609,13800.0
2013-11-26 12:40:00,112.25,112.31,112.21,112.22,16600.0,92.0855,92.1347,92.0527,92.0609,16600.0
2013-11-26 12:50:00,112.22,112.28,112.15,112.2,19100.0,92.0609,92.1101,92.0035,92.0445,19100.0
2013-11-26 13:00:00,112.2,112.2,111.99,112.07,40800.0,92.0445,92.0445,91.8722,91.9378,40800.0
2013-11-26 13:10:00,112.06,112.22,112.02,112.17,27300.0,91.9296,92.0609,91.8968,92.0199,27300.0
2013-11-26 13:20:00,112.18,112.18,111.95,111.99,23000.0,92.0281,92.0281,91.8394,91.8722,23000.0
2013-11-26 13:30:00,112.0,112.0,111.97,111.99,15300.0,91.8804,91.8804,91.8558,91.8722,15300.0
2013-11-26 13:40:00,112.0,112.06,111.97,112.06,18800.0,91.8804,91.9296,91.8558,91.9296,18800.0
2013-11-26 13:50:00,112.08,112.15,112.05,112.12,13900.0,91.9461,92.0035,91.9214,91.9789,13900.0
2013-11-26 14:00:00,112.14,112.21,112.13,112.19,17500.0,91.9953,92.0527,91.9871,92.0363,17500.0
2013-11-26 14:10:00,112.19,112.21,112.17,112.18,19600.0,92.0363,92.0527,92.0199,92.0281,19600.0
2013-11-26 14:20:00,112.17,112.22,112.12,112.22,66300.0,92.0199,92.0609,91.9789,92.0609,66300.0
2013-11-26 14:30:00,112.24,112.32,112.2,112.32,47200.0,92.0773,92.1429,92.0445,92.1429,47200.0
2013-11-26 14:40:00,112.28,112.3,112.14,112.25,64600.0,92.1101,92.1265,91.9953,92.0855,64600.0
2013-11-26 14:50:00,112.25,112.34,112.25,112.28,16500.0,92.0855,92.1593,92.0855,92.1101,16500.0
2013-11-26 15:00:00,112.28,112.35,112.28,112.35,16900.0,92.1101,92.1675,92.1101,92.1675,16900.0
2013-11-26 15:10:00,112.35,112.39,112.34,112.37,21700.0,92.1675,92.2004,92.1593,92.184,21700.0
2013-11-26 15:20:00,112.38,112.4,112.3,112.36,33800.0,92.1922,92.2086,92.1265,92.1758,33800.0
2013-11-26 15:30:00,112.34,112.37,112.34,112.35,34000.0,92.1593,92.184,92.1593,92.1675,34000.0
2013-11-26 15:40:00,112.35,112.36,112.14,112.17,88800.0,92.1675,92.1758,91.9953,92.0199,88800.0
2013-11-26 15:50:00,112.17,112.17,111.96,111.96,279800.0,92.0199,92.0199,91.8476,91.8476,279800.0
2013-11-27 09:30:00,111.86,113.0,111.66,112.92,62700.0,92.2568,93.197,92.0919,93.1311,62700.0
2013-11-27 09:40:00,112.96,113.35,112.84,113.32,91200.0,93.164,93.4857,93.0651,93.461,91200.0
2013-11-27 09:50:00,113.35,113.66,113.33,113.65,63500.0,93.4857,93.7414,93.4692,93.7331,63500.0
2013-11-27 10:00:00,113.65,113.99,113.54,113.87,78400.0,93.7331,94.0135,93.6424,93.9146,78400.0
2013-11-27 10:10:00,113.87,113.97,113.83,113.95,62500.0,93.9146,93.997,93.8816,93.9805,62500.0
2013-11-27 10:20:00,113.95,114.24,113.95,114.02,46600.0,93.9805,94.2197,93.9805,94.0383,46600.0
2013-11-27 10:30:00,114.04,114.14,114.0,114.03,64900.0,94.0548,94.1372,94.0218,94.0465,64900.0
2013-11-27 10:40:00,114.05,114.16,114.0,114.04,29200.0,94.063,94.1537,94.0218,94.0548,29200.0
2013-11-27 10:50:00,114.04,114.1,113.88,113.92,53000.0,94.0548,94.1043,93.9228,93.9558,53000.0
2013-11-27 11:00:00,113.94,113.99,113.86,113.9,33400.0,93.9723,94.0135,93.9063,93.9393,33400.0
2013-11-27 11:10:00,113.9,114.07,113.9,114.05,44200.0,93.9393,94.0795,93.9393,94.063,44200.0
2013-11-27 11:20:00,114.06,114.11,114.05,114.05,32300.0,94.0713,94.1125,94.063,94.063,32300.0
2013-11-27 11:30:00,114.05,114.3,114.05,114.2,25500.0,94.063,94.2692,94.063,94.1867,25500.0
2013-11-27 11:40:00,114.22,114.33,114.14,114.31,19900.0,94.2032,94.294,94.1372,94.2775,19900.0
2013-11-27 11:50:00,114.31,114.31,114.05,114.1,67600.0,94.2775,94.2775,94.063,94.1043,67600.0
2013-11-27 12:00:00,114.1,114.12,114.05,114.11,19200.0,94.1043,94.1208,94.063,94.1125,19200.0
2013-11-27 12:10:00,114.11,114.11,114.05,114.08,18800.0,94.1125,94.1125,94.063,94.0878,18800.0
2013-11-27 12:20:00,114.08,114.1,114.03,114.09,15900.0,94.0878,94.1043,94.0465,94.096,15900.0
2013-11-27 12:30:00,114.1,114.11,114.02,114.06,60500.0,94.1043,94.1125,94.0383,94.0713,60500.0
2013-11-27 12:40:00,114.07,114.16,114.05,114.13,72200.0,94.0795,94.1537,94.063,94.129,72200.0
2013-11-27 12:50:00,114.14,114.14,114.05,114.05,19200.0,94.1372,94.1372,94.063,94.063,19200.0
2013-11-27 13:00:00,114.06,114.12,114.05,114.11,15800.0,94.0713,94.1208,94.063,94.1125,15800.0
2013-11-27 13:10:00,114.12,114.12,113.81,113.84,26200.0,94.1208,94.1208,93.8651,93.8898,26200.0
2013-11-27 13:20:00,113.85,114.0,113.85,113.98,19400.0,93.8981,94.0218,93.8981,94.0053,19400.0
2013-11-27 13:30:00,113.98,113.98,113.85,113.89,9200.0,94.0053,94.0053,93.8981,93.9311,9200.0
2013-11-27 13:40:00,113.9,113.96,113.89,113.96,10400.0,93.9393,93.9888,93.9311,93.9888,10400.0
2013-11-27 13:50:00,113.97,114.0,113.92,113.97,11900.0,93.997,94.0218,93.9558,93.997,11900.0
2013-11-27 14:00:00,113.98,114.01,113.95,113.97,17000.0,94.0053,94.03,93.9805,93.997,17000.0
2013-11-27 14:10:00,113.97,114.08,113.96,114.08,16300.0,93.997,94.0878,93.9888,94.0878,16300.0
2013-11-27 14:20:00,114.09,114.15,114.06,114.15,75200.0,94.096,94.1455,94.0713,94.1455,75200.0
2013-11-27 14:30:00,114.15,114.23,114.12,114.19,17000.0,94.1455,94.2115,94.1208,94.1785,17000.0
2013-11-27 14:40:00,114.19,114.21,114.18,114.2,23100.0,94.1785,94.195,94.1702,94.1867,23100.0
2013-11-27 14:50:00,114.2,114.27,114.16,114.21,26700.0,94.1867,94.2445,94.1537,94.195,26700.0
2013-11-27 15:00:00,114.2,114.24,114.18,114.2,28900.0,94.1867,94.2197,94.1702,94.1867,28900.0
2013-11-27 15:10:00,114.2,114.23,114.19,114.19,22800.0,94.1867,94.2115,94.1785,94.1785,22800.0
2013-11-27 15:20:00,114.22,114.23,114.14,114.15,39000.0,94.2032,94.2115,94.1372,94.1455,39000.0
2013-11-27 15:30:00,114.16,114.16,114.02,114.03,37600.0,94.1537,94.1537,94.0383,94.0465,37600.0
2013-11-27 15:40:00,114.03,114.05,113.95,113.96,68600.0,94.0465,94.063,93.9805,93.9888,68600.0
2013-11-27 15:50:00,113.96,114.03,113.93,113.95,79300.0,93.9888,94.0465,93.9641,93.9805,79300.0
2013-11-29 09:30:00,113.98,114.26,113.46,114.06,52500.0,94.0053,94.2362,93.5764,94.0713,52500.0
2013-11-29 09:40:00,114.02,114.22,113.91,114.15,60700.0,94.0383,94.2032,93.9476,94.1455,60700.0
2013-11-29 09:50:00,114.16,114.48,114.1,114.17,35300.0,94.1537,94.4177,94.1043,94.162,35300.0
2013-11-29 10:00:00,114.17,114.17,113.79,113.89,31600.0,94.162,94.162,93.8486,93.9311,31600.0
2013-11-29 10:10:00,113.89,113.89,113.48,113.59,26000.0,93.9311,93.9311,93.5929,93.6836,26000.0
2013-11-29 10:20:00,113.61,113.69,113.54,113.54,23000.0,93.7001,93.7661,93.6424,93.6424,23000.0
2013-11-29 10:30:00,113.55,113.55,113.43,113.51,29900.0,93.6506,93.6506,93.5517,93.6177,29900.0
2013-11-29 10:40:00,113.5,113.5,113.0,113.0,33200.0,93.6094,93.6094,93.197,93.197,33200.0
2013-11-29 10:50:00,113.0,113.06,112.92,113.03,23000.0,93.197,93.2465,93.1311,93.2218,23000.0
2013-11-29 11:00:00,113.02,113.04,112.83,112.91,35700.0,93.2135,93.23,93.0568,93.1228,35700.0
2013-11-29 11:10:00,112.92,113.01,112.91,112.94,15800.0,93.1311,93.2053,93.1228,93.1475,15800.0
2013-11-29 11:20:00,112.93,113.11,112.93,113.02,36200.0,93.1393,93.2878,93.1393,93.2135,36200.0
2013-11-29 11:30:00,113.03,113.18,113.0,113.06,21300.0,93.2218,93.3455,93.197,93.2465,21300.0
2013-11-29 11:40:00,113.09,113.12,112.95,113.0,17500.0,93.2713,93.296,93.1558,93.197,17500.0
2013-11-29 11:50:00,113.01,113.08,112.95,113.05,17700.0,93.2053,93.263,93.1558,93.2383,17700.0
2013-11-29 12:00:00,113.06,113.15,113.04,113.05,16800.0,93.2465,93.3207,93.23,93.2383,16800.0
2013-11-29 12:10:00,113.05,113.12,112.98,112.99,17800.0,93.2383,93.296,93.1805,93.1888,17800.0
2013-11-29 12:20:00,112.98,113.0,112.87,112.92,19900.0,93.1805,93.197,93.0898,93.1311,19900.0
2013-11-29 12:30:00,112.93,113.07,112.92,113.05,18500.0,93.1393,93.2548,93.1311,93.2383,18500.0
2013-11-29 12:40:00,113.05,113.11,112.73,112.76,31500.0,93.2383,93.2878,92.9743,92.9991,31500.0
2013-11-29 12:50:00,112.76,112.77,112.5,112.68,47800.0,92.9991,93.0073,92.7847,92.9331,47800.0
2013-12-02 09:30:00,112.6,113.15,112.36,112.94,29600.0,92.8671,93.3207,92.6692,93.1475,29600.0
2013-12-02 09:40:00,112.98,113.09,112.54,112.63,25300.0,93.1805,93.2713,92.8176,92.8919,25300.0
2013-12-02 09:50:00,112.57,112.59,112.19,112.29,28700.0,92.8424,92.8589,92.529,92.6115,28700.0
2013-12-02 10:00:00,112.27,112.55,112.14,112.55,27700.0,92.595,92.8259,92.4877,92.8259,27700.0
2013-12-02 10:10:00,112.54,112.64,112.42,112.57,20400.0,92.8176,92.9001,92.7187,92.8424,20400.0
2013-12-02 10:20:00,112.57,112.68,112.54,112.59,21100.0,92.8424,92.9331,92.8176,92.8589,21100.0
2013-12-02 10:30:00,112.59,112.59,112.41,112.45,21000.0,92.8589,92.8589,92.7104,92.7434,21000.0
2013-12-02 10:40:00,112.47,112.47,112.32,112.45,15500.0,92.7599,92.7599,92.6362,92.7434,15500.0
2013-12-02 10:50:00,112.45,112.68,112.45,112.68,9500.0,92.7434,92.9331,92.7434,92.9331,9500.0
2013-12-02 11:00:00,112.72,112.85,112.72,112.84,11900.0,92.9661,93.0733,92.9661,93.0651,11900.0
2013-12-02 11:10:00,112.82,112.83,112.65,112.75,11900.0,93.0486,93.0568,92.9084,92.9908,11900.0
2013-12-02 11:20:00,112.74,112.76,112.7,112.73,14500.0,92.9826,92.9991,92.9496,92.9743,14500.0
2013-12-02 11:30:00,112.73,112.76,112.65,112.72,9700.0,92.9743,92.9991,92.9084,92.9661,9700.0
2013-12-02 11:40:00,112.72,112.76,112.69,112.74,16200.0,92.9661,92.9991,92.9414,92.9826,16200.0
2013-12-02 11:50:00,112.75,112.98,112.74,112.87,10300.0,92.9908,93.1805,92.9826,93.0898,10300.0
2013-12-02 12:00:00,112.89,112.91,112.87,112.88,7800.0,93.1063,93.1228,93.0898,93.0981,7800.0
2013-12-02 12:10:00,112.92,112.94,112.88,112.93,4900.0,93.1311,93.1475,93.0981,93.1393,4900.0
2013-12-02 12:20:00,112.93,112.95,112.85,112.9,10100.0,93.1393,93.1558,93.0733,93.1146,10100.0
2013-12-02 12:30:00,112.9,112.9,112.79,112.86,10500.0,93.1146,93.1146,93.0238,93.0816,10500.0
2013-12-02 12:40:00,112.85,112.93,112.83,112.86,11900.0,93.0733,93.1393,93.0568,93.0816,11900.0
2013-12-02 12:50:00,112.83,112.85,112.78,112.79,9200.0,93.0568,93.0733,93.0156,93.0238,9200.0
2013-12-02 13:00:00,112.79,112.81,112.77,112.8,6200.0,93.0238,93.0403,93.0073,93.0321,6200.0
2013-12-02 13:10:00,112.81,112.82,112.65,112.66,11000.0,93.0403,93.0486,92.9084,92.9166,11000.0
2013-12-02 13:20:00,112.63,112.67,112.59,112.63,9500.0,92.8919,92.9249,92.8589,92.8919,9500.0
2013-12-02 13:30:00,112.61,112.62,112.53,112.59,9400.0,92.8754,92.8836,92.8094,92.8589,9400.0
2013-12-02 13:40:00,112.59,112.65,112.5,112.5,8100.0,92.8589,92.9084,92.7847,92.7847,8100.0
2013-12-02 13:50:00,112.5,112.56,112.5,112.53,6600.0,92.7847,92.8341,92.7847,92.8094,6600.0
2013-12-02 14:00:00,112.55,112.56,112.44,112.44,15300.0,92.8259,92.8341,92.7352,92.7352,15300.0
2013-12-02 14:10:00,112.44,112.45,112.25,112.31,13200.0,92.7352,92.7434,92.5785,92.628,13200.0
2013-12-02 14:20:00,112.31,112.31,112.23,112.23,11500.0,92.628,92.628,92.562,92.562,11500.0
2013-12-02 14:30:00,112.24,112.24,112.17,112.21,10600.0,92.5702,92.5702,92.5125,92.5455,10600.0
2013-12-02 14:40:00,112.22,112.24,112.14,112.22,11800.0,92.5537,92.5702,92.4877,92.5537,11800.0
2013-12-02 14:50:00,112.21,112.37,112.2,112.36,10800.0,92.5455,92.6774,92.5372,92.6692,10800.0
2013-12-02 15:00:00,112.36,112.38,112.33,112.35,13300.0,92.6692,92.6857,92.6444,92.6609,13300.0
2013-12-02 15:10:00,112.35,112.44,112.31,112.44,9500.0,92.6609,92.7352,92.628,92.7352,9500.0
2013-12-02 15:20:00,112.44,112.44,112.25,112.26,25200.0,92.7352,92.7352,92.5785,92.5867,25200.0
2013-12-02 15:30:00,112.26,112.27,112.14,112.14,19600.0,92.5867,92.595,92.4877,92.4877,19600.0
2013-12-02 15:40:00,112.14,112.15,111.95,111.95,35900.0,92.4877,92.496,92.331,92.331,35900.0
2013-12-02 15:50:00,111.95,111.95,111.61,111.79,195700.0,92.331,92.331,92.0506,92.1991,195700.0
2013-12-03 09:30:00,111.97,112.57,111.56,111.8,146700.0,92.3475,92.8424,92.0094,92.2073,146700.0
2013-12-03 09:40:00,111.75,112.28,111.51,111.87,110200.0,92.1661,92.6032,91.9681,92.2651,110200.0
2013-12-03 09:50:00,111.9,112.58,111.9,112.58,44700.0,92.2898,92.8506,92.2898,92.8506,44700.0
2013-12-03 10:00:00,112.58,113.11,112.51,112.94,44200.0,92.8506,93.2878,92.7929,93.1475,44200.0
2013-12-03 10:10:00,112.96,113.24,112.81,113.12,61100.0,93.164,93.395,93.0403,93.296,61100.0
2013-12-03 10:20:00,113.11,113.17,112.94,112.98,33500.0,93.2878,93.3372,93.1475,93.1805,33500.0
2013-12-03 10:30:00,112.94,113.03,112.79,112.96,21700.0,93.1475,93.2218,93.0238,93.164,21700.0
2013-12-03 10:40:00,112.98,113.13,112.96,113.04,34900.0,93.1805,93.3042,93.164,93.23,34900.0
2013-12-03 10:50:00,113.06,113.13,112.77,112.78,27100.0,93.2465,93.3042,93.0073,93.0156,27100.0
2013-12-03 11:00:00,112.78,112.86,112.65,112.65,47500.0,93.0156,93.0816,92.9084,92.9084,47500.0
2013-12-03 11:10:00,112.61,112.83,112.39,112.55,45300.0,92.8754,93.0568,92.6939,92.8259,45300.0
2013-12-03 11:20:00,112.57,112.7,112.47,112.7,28100.0,92.8424,92.9496,92.7599,92.9496,28100.0
2013-12-03 11:30:00,112.64,112.68,112.54,112.6,19900.0,92.9001,92.9331,92.8176,92.8671,19900.0
2013-12-03 11:40:00,112.61,112.62,112.25,112.25,26100.0,92.8754,92.8836,92.5785,92.5785,26100.0
2013-12-03 11:50:00,112.25,112.37,112.19,112.36,37600.0,92.5785,92.6774,92.529,92.6692,37600.0
2013-12-03 12:00:00,112.36,112.56,112.23,112.56,35400.0,92.6692,92.8341,92.562,92.8341,35400.0
2013-12-03 12:10:00,112.56,112.56,112.43,112.43,11600.0,92.8341,92.8341,92.7269,92.7269,11600.0
2013-12-03 12:20:00,112.43,112.67,112.43,112.66,23100.0,92.7269,92.9249,92.7269,92.9166,23100.0
2013-12-03 12:30:00,112.63,112.76,112.59,112.73,19300.0,92.8919,92.9991,92.8589,92.9743,19300.0
2013-12-03 12:40:00,112.73,112.73,112.64,112.66,9600.0,92.9743,92.9743,92.9001,92.9166,9600.0
2013-12-03 12:50:00,112.65,112.8,112.64,112.79,55200.0,92.9084,93.0321,92.9001,93.0238,55200.0
2013-12-03 13:00:00,112.78,112.83,112.64,112.74,18400.0,93.0156,93.0568,92.9001,92.9826,18400.0
2013-12-03 13:10:00,112.74,112.74,112.6,112.68,10200.0,92.9826,92.9826,92.8671,92.9331,10200.0
2013-12-03 13:20:00,112.69,112.7,112.33,112.4,9100.0,92.9414,92.9496,92.6444,92.7022,9100.0
2013-12-03 13:30:00,112.44,112.57,112.37,112.57,23900.0,92.7352,92.8424,92.6774,92.8424,23900.0
2013-12-03 13:40:00,112.57,112.65,112.56,112.62,18000.0,92.8424,92.9084,92.8341,92.8836,18000.0
2013-12-03 13:50:00,112.62,112.68,112.52,112.54,27400.0,92.8836,92.9331,92.8011,92.8176,27400.0
2013-12-03 14:00:00,112.52,112.52,112.29,112.29,22000.0,92.8011,92.8011,92.6115,92.6115,22000.0
2013-12-03 14:10:00,112.29,112.41,112.18,112.21,20000.0,92.6115,92.7104,92.5207,92.5455,20000.0
2013-12-03 14:20:00,112.23,112.26,112.18,112.2,16300.0,92.562,92.5867,92.5207,92.5372,16300.0
2013-12-03 14:30:00,112.23,112.43,112.08,112.4,45500.0,92.562,92.7269,92.4383,92.7022,45500.0
2013-12-03 14:40:00,112.42,112.52,112.4,112.51,19200.0,92.7187,92.8011,92.7022,92.7929,19200.0
2013-12-03 14:50:00,112.5,112.52,112.41,112.51,15300.0,92.7847,92.8011,92.7104,92.7929,15300.0
2013-12-03 15:00:00,112.5,112.53,112.39,112.46,27000.0,92.7847,92.8094,92.6939,92.7517,27000.0
2013-12-03 15:10:00,112.46,112.46,112.39,112.41,18300.0,92.7517,92.7517,92.6939,92.7104,18300.0
2013-12-03 15:20:00,112.41,112.41,112.24,112.31,35800.0,92.7104,92.7104,92.5702,92.628,35800.0
2013-12-03 15:30:00,112.31,112.43,112.27,112.27,39900.0,92.628,92.7269,92.595,92.595,39900.0
2013-12-03 15:40:00,112.27,112.51,112.15,112.5,65600.0,92.595,92.7929,92.496,92.7847,65600.0
2013-12-03 15:50:00,112.47,112.61,112.41,112.54,129300.0,92.7599,92.8754,92.7104,92.8176,129300.0
2013-12-04 09:30:00,111.99,112.13,111.5,111.65,49500.0,92.364,92.4795,91.9599,92.0836,49500.0
2013-12-04 09:40:00,111.65,111.74,111.2,111.29,26200.0,92.0836,92.1578,91.7125,91.7867,26200.0
2013-12-04 09:50:00,111.2,111.43,110.95,111.35,32200.0,91.7125,91.9022,91.5063,91.8362,32200.0
2013-12-04 10:00:00,111.33,112.27,111.26,112.2,52800.0,91.8197,92.595,91.762,92.5372,52800.0
2013-12-04 10:10:00,112.2,112.41,112.13,112.18,28000.0,92.5372,92.7104,92.4795,92.5207,28000.0
2013-12-04 10:20:00,112.2,112.6,112.17,112.59,28400.0,92.5372,92.8671,92.5125,92.8589,28400.0
2013-12-04 10:30:00,112.61,112.76,112.52,112.52,37800.0,92.8754,92.9991,92.8011,92.8011,37800.0
2013-12-04 10:40:00,112.5,112.51,112.17,112.37,23400.0,92.7847,92.7929,92.5125,92.6774,23400.0
2013-12-04 10:50:00,112.38,112.4,112.17,112.21,23000.0,92.6857,92.7022,92.5125,92.5455,23000.0
2013-12-04 11:00:00,112.25,112.29,112.03,112.19,60700.0,92.5785,92.6115,92.397,92.529,60700.0
2013-12-04 11:10:00,112.17,112.17,111.68,111.69,21300.0,92.5125,92.5125,92.1084,92.1166,21300.0
2013-12-04 11:20:00,111.69,111.77,111.41,111.41,25500.0,92.1166,92.1826,91.8857,91.8857,25500.0
2013-12-04 11:30:00,111.44,111.58,111.39,111.55,19700.0,91.9104,92.0259,91.8692,92.0011,19700.0
2013-12-04 11:40:00,111.55,111.55,111.21,111.28,24000.0,92.0011,92.0011,91.7207,91.7785,24000.0
2013-12-04 11:50:00,111.26,111.48,111.21,111.33,20400.0,91.762,91.9434,91.7207,91.8197,20400.0
2013-12-04 12:00:00,111.36,111.36,110.93,111.11,31200.0,91.8444,91.8444,91.4898,91.6382,31200.0
2013-12-04 12:10:00,111.12,111.14,110.61,110.66,24700.0,91.6465,91.663,91.2259,91.2671,24700.0
2013-12-04 12:20:00,110.63,110.74,110.44,110.46,32500.0,91.2424,91.3331,91.0857,91.1022,32500.0
2013-12-04 12:30:00,110.44,110.48,110.23,110.26,50500.0,91.0857,91.1187,90.9125,90.9372,50500.0
2013-12-04 12:40:00,110.28,110.36,110.09,110.13,28300.0,90.9537,91.0197,90.797,90.83,28300.0
2013-12-04 12:50:00,110.15,110.59,110.12,110.52,35900.0,90.8465,91.2094,90.8217,91.1516,35900.0
2013-12-04 13:00:00,110.52,110.65,110.36,110.45,20700.0,91.1516,91.2589,91.0197,91.0939,20700.0
2013-12-04 13:10:00,110.44,110.45,110.22,110.22,31300.0,91.0857,91.0939,90.9042,90.9042,31300.0
2013-12-04 13:20:00,110.22,110.23,109.87,109.94,29500.0,90.9042,90.9125,90.6156,90.6733,29500.0
2013-12-04 13:30:00,109.93,110.0,109.68,109.88,27500.0,90.665,90.7228,90.4589,90.6238,27500.0
2013-12-04 13:40:00,109.88,109.97,109.7,109.91,40200.0,90.6238,90.698,90.4753,90.6485,40200.0
2013-12-04 13:50:00,109.87,109.89,109.66,109.74,35900.0,90.6156,90.6321,90.4424,90.5083,35900.0
2013-12-04 14:00:00,109.74,109.98,109.72,109.84,58300.0,90.5083,90.7063,90.4918,90.5908,58300.0
2013-12-04 14:10:00,109.84,110.1,109.81,110.1,36600.0,90.5908,90.8052,90.5661,90.8052,36600.0
2013-12-04 14:20:00,110.11,110.2,109.95,110.0,41800.0,90.8135,90.8877,90.6815,90.7228,41800.0
2013-12-04 14:30:00,109.98,110.24,109.94,110.13,42900.0,90.7063,90.9207,90.6733,90.83,42900.0
2013-12-04 14:40:00,110.13,110.22,109.95,110.06,40500.0,90.83,90.9042,90.6815,90.7723,40500.0
2013-12-04 14:50:00,110.08,110.6,110.08,110.6,53300.0,90.7888,91.2176,90.7888,91.2176,53300.0
2013-12-04 15:00:00,110.6,110.72,110.58,110.63,30400.0,91.2176,91.3166,91.2011,91.2424,30400.0
2013-12-04 15:10:00,110.62,110.89,110.52,110.87,70300.0,91.2341,91.4568,91.1516,91.4403,70300.0
2013-12-04 15:20:00,110.91,110.94,110.65,110.72,47000.0,91.4733,91.498,91.2589,91.3166,47000.0
2013-12-04 15:30:00,110.7,110.72,110.55,110.58,56000.0,91.3001,91.3166,91.1764,91.2011,56000.0
2013-12-04 15:40:00,110.57,110.72,110.54,110.62,88900.0,91.1929,91.3166,91.1681,91.2341,88900.0
2013-12-04 15:50:00,110.61,110.61,110.45,110.46,119400.0,91.2259,91.2259,91.0939,91.1022,119400.0
2013-12-05 09:30:00,110.08,111.15,110.04,111.15,37700.0,90.7888,91.6712,90.7558,91.6712,37700.0
2013-12-05 09:40:00,111.17,111.17,110.41,110.49,21800.0,91.6877,91.6877,91.0609,91.1269,21800.0
2013-12-05 09:50:00,110.42,110.43,110.09,110.33,41100.0,91.0692,91.0774,90.797,90.9949,41100.0
2013-12-05 10:00:00,110.29,110.92,110.29,110.92,41500.0,90.962,91.4815,90.962,91.4815,41500.0
2013-12-05 10:10:00,110.92,111.05,110.85,110.92,37400.0,91.4815,91.5888,91.4238,91.4815,37400.0
2013-12-05 10:20:00,110.89,110.9,110.38,110.42,23500.0,91.4568,91.4651,91.0362,91.0692,23500.0
2013-12-05 10:30:00,110.44,110.55,110.34,110.37,21100.0,91.0857,91.1764,91.0032,91.0279,21100.0
2013-12-05 10:40:00,110.37,110.37,109.87,109.89,23600.0,91.0279,91.0279,90.6156,90.6321,23600.0
2013-12-05 10:50:00,109.9,109.99,109.85,109.95,20300.0,90.6403,90.7145,90.5991,90.6815,20300.0
2013-12-05 11:00:00,109.95,110.1,109.78,109.93,22200.0,90.6815,90.8052,90.5413,90.665,22200.0
2013-12-05 11:10:00,109.93,109.94,109.75,109.77,31300.0,90.665,90.6733,90.5166,90.5331,31300.0
2013-12-05 11:20:00,109.79,109.84,109.66,109.66,22000.0,90.5496,90.5908,90.4424,90.4424,22000.0
2013-12-05 11:30:00,109.67,109.79,109.66,109.72,15500.0,90.4506,90.5496,90.4424,90.4918,15500.0
2013-12-05 11:40:00,109.73,109.74,109.55,109.57,20100.0,90.5001,90.5083,90.3516,90.3681,20100.0
2013-12-05 11:50:00,109.55,109.72,109.55,109.67,38400.0,90.3516,90.4918,90.3516,90.4506,38400.0
2013-12-05 12:00:00,109.68,110.11,109.68,110.06,15200.0,90.4589,90.8135,90.4589,90.7723,15200.0
2013-12-05 12:10:00,110.06,110.22,110.05,110.16,17300.0,90.7723,90.9042,90.764,90.8547,17300.0
2013-12-05 12:20:00,110.11,110.2,110.06,110.1,10900.0,90.8135,90.8877,90.7723,90.8052,10900.0
2013-12-05 12:30:00,110.09,110.23,110.09,110.22,15300.0,90.797,90.9125,90.797,90.9042,15300.0
2013-12-05 12:40:00,110.22,110.36,110.14,110.26,12600.0,90.9042,91.0197,90.8382,90.9372,12600.0
2013-12-05 12:50:00,110.26,110.3,110.2,110.27,13600.0,90.9372,90.9702,90.8877,90.9455,13600.0
2013-12-05 13:00:00,110.28,110.43,110.19,110.4,13100.0,90.9537,91.0774,90.8795,91.0527,13100.0
2013-12-05 13:10:00,110.39,110.41,110.25,110.29,20800.0,91.0444,91.0609,90.929,90.962,20800.0
2013-12-05 13:20:00,110.3,110.3,110.09,110.16,15900.0,90.9702,90.9702,90.797,90.8547,15900.0
2013-12-05 13:30:00,110.17,110.31,110.16,110.25,16600.0,90.863,90.9784,90.8547,90.929,16600.0
2013-12-05 13:40:00,110.28,110.28,110.19,110.23,12700.0,90.9537,90.9537,90.8795,90.9125,12700.0
2013-12-05 13:50:00,110.22,110.31,110.19,110.25,14000.0,90.9042,90.9784,90.8795,90.929,14000.0
2013-12-05 14:00:00,110.27,110.37,110.22,110.32,14500.0,90.9455,91.0279,90.9042,90.9867,14500.0
2013-12-05 14:10:00,110.3,110.41,110.16,110.2,38600.0,90.9702,91.0609,90.8547,90.8877,38600.0
2013-12-05 14:20:00,110.21,110.21,110.09,110.18,16600.0,90.896,90.896,90.797,90.8712,16600.0
2013-12-05 14:30:00,110.19,110.25,110.09,110.16,12700.0,90.8795,90.929,90.797,90.8547,12700.0
2013-12-05 14:40:00,110.16,110.17,109.95,109.97,26800.0,90.8547,90.863,90.6815,90.698,26800.0
2013-12-05 14:50:00,109.97,109.97,109.77,109.84,24400.0,90.698,90.698,90.5331,90.5908,24400.0
2013-12-05 15:00:00,109.82,109.85,109.67,109.74,30900.0,90.5743,90.5991,90.4506,90.5083,30900.0
2013-12-05 15:10:00,109.74,109.74,109.56,109.58,34000.0,90.5083,90.5083,90.3599,90.3764,34000.0
2013-12-05 15:20:00,109.58,109.6,109.5,109.55,35900.0,90.3764,90.3929,90.3104,90.3516,35900.0
2013-12-05 15:30:00,109.54,109.81,109.51,109.7,74700.0,90.3434,90.5661,90.3186,90.4753,74700.0
2013-12-05 15:40:00,109.69,109.7,109.51,109.51,52700.0,90.4671,90.4753,90.3186,90.3186,52700.0
2013-12-05 15:50:00,109.51,109.59,109.43,109.55,100200.0,90.3186,90.3846,90.2527,90.3516,100200.0
2013-12-06 09:30:00,110.07,110.35,109.76,109.81,126600.0,90.7805,91.0114,90.5248,90.5661,126600.0
2013-12-06 09:40:00,109.81,110.0,109.58,109.68,57300.0,90.5661,90.7228,90.3764,90.4589,57300.0
2013-12-06 09:50:00,109.68,110.05,109.59,109.92,72400.0,90.4589,90.764,90.3846,90.6568,72400.0
2013-12-06 10:00:00,109.93,110.04,109.85,109.93,106600.0,90.665,90.7558,90.5991,90.665,106600.0
2013-12-06 10:10:00,109.93,110.0,109.87,109.91,98500.0,90.665,90.7228,90.6156,90.6485,98500.0
2013-12-06 10:20:00,109.92,109.97,109.83,109.83,80000.0,90.6568,90.698,90.5826,90.5826,80000.0
2013-12-06 10:30:00,109.84,109.89,109.76,109.78,37400.0,90.5908,90.6321,90.5248,90.5413,37400.0
2013-12-06 10:40:00,109.78,109.84,109.5,109.52,43100.0,90.5413,90.5908,90.3104,90.3269,43100.0
2013-12-06 10:50:00,109.49,109.7,109.48,109.61,36800.0,90.3021,90.4753,90.2939,90.4011,36800.0
2013-12-06 11:00:00,109.61,109.73,109.56,109.65,40000.0,90.4011,90.5001,90.3599,90.4341,40000.0
2013-12-06 11:10:00,109.65,109.67,109.51,109.55,41100.0,90.4341,90.4506,90.3186,90.3516,41100.0
2013-12-06 11:20:00,109.55,109.55,109.29,109.3,60900.0,90.3516,90.3516,90.1372,90.1454,60900.0
2013-12-06 11:30:00,109.33,109.36,109.28,109.31,48000.0,90.1702,90.1949,90.129,90.1537,48000.0
2013-12-06 11:40:00,109.31,109.35,109.25,109.26,32100.0,90.1537,90.1867,90.1042,90.1125,32100.0
2013-12-06 11:50:00,109.24,109.32,109.24,109.31,43700.0,90.096,90.1619,90.096,90.1537,43700.0
2013-12-06 12:00:00,109.31,109.31,109.27,109.3,23500.0,90.1537,90.1537,90.1207,90.1454,23500.0
2013-12-06 12:10:00,109.28,109.48,109.26,109.48,26200.0,90.129,90.2939,90.1125,90.2939,26200.0
2013-12-06 12:20:00,109.48,109.75,109.47,109.75,18000.0,90.2939,90.5166,90.2857,90.5166,18000.0
2013-12-06 12:30:00,109.75,109.84,109.7,109.8,35300.0,90.5166,90.5908,90.4753,90.5578,35300.0
2013-12-06 12:40:00,109.81,109.83,109.68,109.73,28800.0,90.5661,90.5826,90.4589,90.5001,28800.0
2013-12-06 12:50:00,109.73,109.78,109.72,109.76,21200.0,90.5001,90.5413,90.4918,90.5248,21200.0
2013-12-06 13:00:00,109.75,109.77,109.62,109.62,41900.0,90.5166,90.5331,90.4094,90.4094,41900.0
2013-12-06 13:10:00,109.65,109.76,109.64,109.68,47400.0,90.4341,90.5248,90.4259,90.4589,47400.0
2013-12-06 13:20:00,109.69,109.94,109.69,109.9,21900.0,90.4671,90.6733,90.4671,90.6403,21900.0
2013-12-06 13:30:00,109.89,109.9,109.72,109.75,29300.0,90.6321,90.6403,90.4918,90.5166,29300.0
2013-12-06 13:40:00,109.79,109.89,109.74,109.79,32300.0,90.5496,90.6321,90.5083,90.5496,32300.0
2013-12-06 13:50:00,109.8,109.85,109.75,109.76,21500.0,90.5578,90.5991,90.5166,90.5248,21500.0
2013-12-06 14:00:00,109.78,109.9,109.74,109.9,24400.0,90.5413,90.6403,90.5083,90.6403,24400.0
2013-12-06 14:10:00,109.9,109.9,109.84,109.9,21600.0,90.6403,90.6403,90.5908,90.6403,21600.0
2013-12-06 14:20:00,109.9,109.91,109.85,109.89,24800.0,90.6403,90.6485,90.5991,90.6321,24800.0
2013-12-06 14:30:00,109.89,109.92,109.78,109.79,66200.0,90.6321,90.6568,90.5413,90.5496,66200.0
2013-12-06 14:40:00,109.77,109.91,109.75,109.9,39300.0,90.5331,90.6485,90.5166,90.6403,39300.0
2013-12-06 14:50:00,109.9,109.93,109.87,109.9,22200.0,90.6403,90.665,90.6156,90.6403,22200.0
2013-12-06 15:00:00,109.89,110.06,109.87,110.04,38600.0,90.6321,90.7723,90.6156,90.7558,38600.0
2013-12-06 15:10:00,110.05,110.07,109.95,109.98,33000.0,90.764,90.7805,90.6815,90.7063,33000.0
2013-12-06 15:20:00,109.99,110.01,109.98,109.98,25000.0,90.7145,90.731,90.7063,90.7063,25000.0
2013-12-06 15:30:00,110.0,110.01,109.94,109.99,62200.0,90.7228,90.731,90.6733,90.7145,62200.0
2013-12-06 15:40:00,109.99,110.1,109.98,110.08,78200.0,90.7145,90.8052,90.7063,90.7888,78200.0
2013-12-06 15:50:00,110.09,110.3,110.08,110.26,84900.0,90.797,90.9702,90.7888,90.9372,84900.0
2013-12-09 09:30:00,110.18,110.35,109.7,109.85,67600.0,90.8712,91.0114,90.4753,90.5991,67600.0
2013-12-09 09:40:00,109.85,109.99,109.51,109.52,42700.0,90.5991,90.7145,90.3186,90.3269,42700.0
2013-12-09 09:50:00,109.53,109.83,109.38,109.74,52000.0,90.3351,90.5826,90.2114,90.5083,52000.0
2013-12-09 10:00:00,109.76,109.76,109.36,109.49,43300.0,90.5248,90.5248,90.1949,90.3021,43300.0
2013-12-09 10:10:00,109.44,109.84,109.44,109.67,45100.0,90.2609,90.5908,90.2609,90.4506,45100.0
2013-12-09 10:20:00,109.63,109.66,109.44,109.44,50500.0,90.4176,90.4424,90.2609,90.2609,50500.0
2013-12-09 10:30:00,109.43,109.46,109.18,109.27,47900.0,90.2527,90.2774,90.0465,90.1207,47900.0
2013-12-09 10:40:00,109.27,109.27,109.16,109.27,55900.0,90.1207,90.1207,90.03,90.1207,55900.0
2013-12-09 10:50:00,109.27,109.55,109.27,109.55,43700.0,90.1207,90.3516,90.1207,90.3516,43700.0
2013-12-09 11:00:00,109.55,109.95,109.54,109.93,32000.0,90.3516,90.6815,90.3434,90.665,32000.0
2013-12-09 11:10:00,109.95,110.0,109.88,109.96,54900.0,90.6815,90.7228,90.6238,90.6898,54900.0
2013-12-09 11:20:00,109.94,110.11,109.87,110.05,43800.0,90.6733,90.8135,90.6156,90.764,43800.0
2013-12-09 11:30:00,110.06,110.1,109.9,109.9,25200.0,90.7723,90.8052,90.6403,90.6403,25200.0
2013-12-09 11:40:00,109.9,110.02,109.89,109.93,41900.0,90.6403,90.7393,90.6321,90.665,41900.0
2013-12-09 11:50:00,109.93,109.95,109.79,109.88,21900.0,90.665,90.6815,90.5496,90.6238,21900.0
2013-12-09 12:00:00,109.88,109.97,109.86,109.89,31000.0,90.6238,90.698,90.6073,90.6321,31000.0
2013-12-09 12:10:00,109.89,109.93,109.79,109.79,19800.0,90.6321,90.665,90.5496,90.5496,19800.0
2013-12-09 12:20:00,109.79,109.86,109.73,109.75,20100.0,90.5496,90.6073,90.5001,90.5166,20100.0
2013-12-09 12:30:00,109.75,109.94,109.73,109.94,18300.0,90.5166,90.6733,90.5001,90.6733,18300.0
2013-12-09 12:40:00,109.95,110.01,109.88,109.95,23800.0,90.6815,90.731,90.6238,90.6815,23800.0
2013-12-09 12:50:00,109.95,110.0,109.93,109.98,23700.0,90.6815,90.7228,90.665,90.7063,23700.0
2013-12-09 13:00:00,109.95,110.0,109.79,109.86,15800.0,90.6815,90.7228,90.5496,90.6073,15800.0
2013-12-09 13:10:00,109.89,109.96,109.89,109.96,14000.0,90.6321,90.6898,90.6321,90.6898,14000.0
2013-12-09 13:20:00,109.95,110.0,109.94,110.0,23900.0,90.6815,90.7228,90.6733,90.7228,23900.0
2013-12-09 13:30:00,110.0,110.0,109.98,110.0,20300.0,90.7228,90.7228,90.7063,90.7228,20300.0
2013-12-09 13:40:00,110.0,110.01,109.96,109.98,21900.0,90.7228,90.731,90.6898,90.7063,21900.0
2013-12-09 13:50:00,109.96,110.06,109.92,110.06,28300.0,90.6898,90.7723,90.6568,90.7723,28300.0
2013-12-09 14:00:00,110.04,110.04,109.97,109.98,29800.0,90.7558,90.7558,90.698,90.7063,29800.0
2013-12-09 14:10:00,109.98,110.0,109.9,109.91,17800.0,90.7063,90.7228,90.6403,90.6485,17800.0
2013-12-09 14:20:00,109.89,109.98,109.89,109.98,19600.0,90.6321,90.7063,90.6321,90.7063,19600.0
2013-12-09 14:30:00,109.98,110.0,109.97,109.99,23200.0,90.7063,90.7228,90.698,90.7145,23200.0
2013-12-09 14:40:00,109.98,110.0,109.95,110.0,22200.0,90.7063,90.7228,90.6815,90.7228,22200.0
2013-12-09 14:50:00,109.99,110.0,109.94,109.97,49200.0,90.7145,90.7228,90.6733,90.698,49200.0
2013-12-09 15:00:00,109.96,109.98,109.89,109.96,18400.0,90.6898,90.7063,90.6321,90.6898,18400.0
2013-12-09 15:10:00,109.98,110.0,109.95,109.99,21000.0,90.7063,90.7228,90.6815,90.7145,21000.0
2013-12-09 15:20:00,109.98,109.99,109.9,109.96,35700.0,90.7063,90.7145,90.6403,90.6898,35700.0
2013-12-09 15:30:00,109.97,110.04,109.94,110.03,60000.0,90.698,90.7558,90.6733,90.7475,60000.0
2013-12-09 15:40:00,110.02,110.13,109.99,110.02,79100.0,90.7393,90.83,90.7145,90.7393,79100.0
2013-12-09 15:50:00,110.03,110.03,109.84,109.94,127300.0,90.7475,90.7475,90.5908,90.6733,127300.0
2013-12-10 09:30:00,109.85,110.16,109.52,110.11,59300.0,90.5991,90.8547,90.3269,90.8135,59300.0
2013-12-10 09:40:00,110.08,110.37,110.01,110.25,88500.0,90.7888,91.0279,90.731,90.929,88500.0
2013-12-10 09:50:00,110.25,110.38,110.09,110.33,34900.0,90.929,91.0362,90.797,90.9949,34900.0
2013-12-10 10:00:00,110.3,110.5,110.3,110.48,47100.0,90.9702,91.1351,90.9702,91.1187,47100.0
2013-12-10 10:10:00,110.46,110.48,110.3,110.34,32800.0,91.1022,91.1187,90.9702,91.0032,32800.0
2013-12-10 10:20:00,110.4,110.54,110.36,110.46,35000.0,91.0527,91.1681,91.0197,91.1022,35000.0
2013-12-10 10:30:00,110.48,110.53,110.4,110.44,79800.0,91.1187,91.1599,91.0527,91.0857,79800.0
2013-12-10 10:40:00,110.43,110.5,110.36,110.44,28400.0,91.0774,91.1351,91.0197,91.0857,28400.0
2013-12-10 10:50:00,110.41,110.49,110.31,110.34,21400.0,91.0609,91.1269,90.9784,91.0032,21400.0
2013-12-10 11:00:00,110.35,110.41,110.26,110.35,23000.0,91.0114,91.0609,90.9372,91.0114,23000.0
2013-12-10 11:10:00,110.35,110.43,110.26,110.43,18200.0,91.0114,91.0774,90.9372,91.0774,18200.0
2013-12-10 11:20:00,110.39,110.4,110.29,110.38,15100.0,91.0444,91.0527,90.962,91.0362,15100.0
2013-12-10 11:30:00,110.37,110.38,110.15,110.29,15900.0,91.0279,91.0362,90.8465,90.962,15900.0
2013-12-10 11:40:00,110.28,110.28,110.15,110.16,14800.0,90.9537,90.9537,90.8465,90.8547,14800.0
2013-12-10 11:50:00,110.17,110.2,110.09,110.13,14000.0,90.863,90.8877,90.797,90.83,14000.0
2013-12-10 12:00:00,110.15,110.18,110.03,110.03,13700.0,90.8465,90.8712,90.7475,90.7475,13700.0
2013-12-10 12:10:00,110.05,110.22,110.04,110.13,11500.0,90.764,90.9042,90.7558,90.83,11500.0
2013-12-10 12:20:00,110.16,110.25,110.13,110.19,11700.0,90.8547,90.929,90.83,90.8795,11700.0
2013-12-10 12:30:00,110.21,110.22,110.06,110.07,22800.0,90.896,90.9042,90.7723,90.7805,22800.0
2013-12-10 12:40:00,110.05,110.06,109.96,110.01,22500.0,90.764,90.7723,90.6898,90.731,22500.0
2013-12-10 12:50:00,110.02,110.13,109.98,110.13,29500.0,90.7393,90.83,90.7063,90.83,29500.0
2013-12-10 13:00:00,110.08,110.09,109.98,109.99,27000.0,90.7888,90.797,90.7063,90.7145,27000.0
2013-12-10 13:10:00,109.99,110.15,109.99,110.06,18900.0,90.7145,90.8465,90.7145,90.7723,18900.0
2013-12-10 13:20:00,110.06,110.07,109.96,109.96,19300.0,90.7723,90.7805,90.6898,90.6898,19300.0
2013-12-10 13:30:00,109.97,110.02,109.95,110.01,19100.0,90.698,90.7393,90.6815,90.731,19100.0
2013-12-10 13:40:00,110.01,110.17,110.01,110.14,17700.0,90.731,90.863,90.731,90.8382,17700.0
2013-12-10 13:50:00,110.14,110.17,109.98,110.02,26400.0,90.8382,90.863,90.7063,90.7393,26400.0
2013-12-10 14:00:00,110.03,110.22,109.98,110.21,70300.0,90.7475,90.9042,90.7063,90.896,70300.0
2013-12-10 14:10:00,110.2,110.2,110.0,110.03,21000.0,90.8877,90.8877,90.7228,90.7475,21000.0
2013-12-10 14:20:00,110.03,110.05,109.97,110.05,23100.0,90.7475,90.764,90.698,90.764,23100.0
2013-12-10 14:30:00,110.05,110.08,109.99,110.05,19200.0,90.764,90.7888,90.7145,90.764,19200.0
2013-12-10 14:40:00,110.06,110.09,110.0,110.02,22200.0,90.7723,90.797,90.7228,90.7393,22200.0
2013-12-10 14:50:00,110.01,110.12,109.96,110.11,23700.0,90.731,90.8217,90.6898,90.8135,23700.0
2013-12-10 15:00:00,110.12,110.33,110.12,110.31,29800.0,90.8217,90.9949,90.8217,90.9784,29800.0
2013-12-10 15:10:00,110.31,110.31,110.09,110.09,18900.0,90.9784,90.9784,90.797,90.797,18900.0
2013-12-10 15:20:00,110.09,110.31,110.09,110.24,34000.0,90.797,90.9784,90.797,90.9207,34000.0
2013-12-10 15:30:00,110.25,110.27,110.18,110.19,39800.0,90.929,90.9455,90.8712,90.8795,39800.0
2013-12-10 15:40:00,110.2,110.25,110.14,110.17,48900.0,90.8877,90.929,90.8382,90.863,48900.0
2013-12-10 15:50:00,110.16,110.18,110.11,110.12,89600.0,90.8547,90.8712,90.8135,90.8217,89600.0
2013-12-11 09:30:00,110.29,110.5,110.0,110.03,72000.0,90.962,91.1351,90.7228,90.7475,72000.0
2013-12-11 09:40:00,110.01,110.13,109.78,109.97,27500.0,90.731,90.83,90.5413,90.698,27500.0
2013-12-11 09:50:00,109.9,110.16,109.69,110.09,55900.0,90.6403,90.8547,90.4671,90.797,55900.0
2013-12-11 10:00:00,110.04,110.08,109.6,109.71,39600.0,90.7558,90.7888,90.3929,90.4836,39600.0
2013-12-11 10:10:00,109.71,109.77,109.4,109.4,42600.0,90.4836,90.5331,90.2279,90.2279,42600.0
2013-12-11 10:20:00,109.4,109.57,109.13,109.15,35300.0,90.2279,90.3681,90.0052,90.0217,35300.0
2013-12-11 10:30:00,109.16,109.42,109.15,109.35,37100.0,90.03,90.2444,90.0217,90.1867,37100.0
2013-12-11 10:40:00,109.31,109.59,109.3,109.5,58500.0,90.1537,90.3846,90.1454,90.3104,58500.0
2013-12-11 10:50:00,109.5,109.53,109.32,109.42,27800.0,90.3104,90.3351,90.1619,90.2444,27800.0
2013-12-11 11:00:00,109.4,109.42,109.19,109.27,21800.0,90.2279,90.2444,90.0547,90.1207,21800.0
2013-12-11 11:10:00,109.28,109.33,109.05,109.1,38200.0,90.129,90.1702,89.9393,89.9805,38200.0
2013-12-11 11:20:00,109.13,109.16,108.94,109.02,33000.0,90.0052,90.03,89.8485,89.9145,33000.0
2013-12-11 11:30:00,109.02,109.04,108.79,108.83,45100.0,89.9145,89.931,89.7248,89.7578,45100.0
2013-12-11 11:40:00,108.83,108.85,108.55,108.62,45500.0,89.7578,89.7743,89.5269,89.5846,45500.0
2013-12-11 11:50:00,108.62,108.64,108.44,108.59,54500.0,89.5846,89.6011,89.4362,89.5599,54500.0
2013-12-11 12:00:00,108.59,108.59,108.18,108.19,65000.0,89.5599,89.5599,89.2217,89.23,65000.0
2013-12-11 12:10:00,108.23,108.25,108.01,108.09,89500.0,89.263,89.2795,89.0815,89.1475,89500.0
2013-12-11 12:20:00,108.1,108.14,107.92,108.04,79300.0,89.1557,89.1887,89.0073,89.1063,79300.0
2013-12-11 12:30:00,108.04,108.28,108.02,108.24,71300.0,89.1063,89.3042,89.0898,89.2712,71300.0
2013-12-11 12:40:00,108.25,108.25,108.11,108.14,43900.0,89.2795,89.2795,89.164,89.1887,43900.0
2013-12-11 12:50:00,108.15,108.2,108.06,108.15,31000.0,89.197,89.2382,89.1228,89.197,31000.0
2013-12-11 13:00:00,108.14,108.44,108.14,108.41,29600.0,89.1887,89.4362,89.1887,89.4114,29600.0
2013-12-11 13:10:00,108.42,108.5,108.39,108.41,24500.0,89.4197,89.4856,89.3949,89.4114,24500.0
2013-12-11 13:20:00,108.41,108.42,108.13,108.15,27900.0,89.4114,89.4197,89.1805,89.197,27900.0
2013-12-11 13:30:00,108.15,108.43,108.15,108.39,33000.0,89.197,89.4279,89.197,89.3949,33000.0
2013-12-11 13:40:00,108.38,108.59,108.38,108.5,63300.0,89.3867,89.5599,89.3867,89.4856,63300.0
2013-12-11 13:50:00,108.52,108.57,108.46,108.54,22400.0,89.5021,89.5434,89.4527,89.5186,22400.0
2013-12-11 14:00:00,108.57,108.58,108.46,108.5,39800.0,89.5434,89.5516,89.4527,89.4856,39800.0
2013-12-11 14:10:00,108.48,108.49,108.13,108.15,40400.0,89.4691,89.4774,89.1805,89.197,40400.0
2013-12-11 14:20:00,108.16,108.26,108.12,108.24,30100.0,89.2052,89.2877,89.1722,89.2712,30100.0
2013-12-11 14:30:00,108.25,108.26,108.12,108.16,29600.0,89.2795,89.2877,89.1722,89.2052,29600.0
2013-12-11 14:40:00,108.16,108.28,108.1,108.18,67800.0,89.2052,89.3042,89.1557,89.2217,67800.0
2013-12-11 14:50:00,108.18,108.19,107.98,108.0,46900.0,89.2217,89.23,89.0568,89.0733,46900.0
2013-12-11 15:00:00,108.0,108.0,107.82,107.87,51500.0,89.0733,89.0733,88.9248,88.9661,51500.0
2013-12-11 15:10:00,107.9,107.9,107.55,107.57,87600.0,88.9908,88.9908,88.7021,88.7186,87600.0
2013-12-11 15:20:00,107.58,107.72,107.5,107.7,89300.0,88.7269,88.8423,88.6609,88.8258,89300.0
2013-12-11 15:30:00,107.71,107.83,107.58,107.61,66000.0,88.8341,88.9331,88.7269,88.7516,66000.0
2013-12-11 15:40:00,107.61,107.65,107.22,107.24,177000.0,88.7516,88.7846,88.43,88.4465,177000.0
2013-12-11 15:50:00,107.25,107.6,107.24,107.51,200500.0,88.4547,88.7434,88.4465,88.6691,200500.0
2013-12-12 09:30:00,107.65,108.3,107.5,108.25,43400.0,88.7846,89.3207,88.6609,89.2795,43400.0
2013-12-12 09:40:00,108.24,108.24,107.73,107.87,40900.0,89.2712,89.2712,88.8506,88.9661,40900.0
2013-12-12 09:50:00,107.81,108.18,107.41,108.11,70700.0,88.9166,89.2217,88.5867,89.164,70700.0
2013-12-12 10:00:00,108.07,108.31,107.92,108.31,35000.0,89.131,89.3289,89.0073,89.3289,35000.0
2013-12-12 10:10:00,108.28,108.3,107.83,107.88,76200.0,89.3042,89.3207,88.9331,88.9743,76200.0
2013-12-12 10:20:00,107.87,108.0,107.78,107.97,37400.0,88.9661,89.0733,88.8918,89.0485,37400.0
2013-12-12 10:30:00,107.94,107.97,107.81,107.93,42600.0,89.0238,89.0485,88.9166,89.0155,42600.0
2013-12-12 10:40:00,107.94,107.94,107.67,107.67,51100.0,89.0238,89.0238,88.8011,88.8011,51100.0
2013-12-12 10:50:00,107.66,107.75,107.39,107.57,125200.0,88.7929,88.8671,88.5702,88.7186,125200.0
2013-12-12 11:00:00,107.59,107.63,107.3,107.59,88600.0,88.7351,88.7681,88.4959,88.7351,88600.0
2013-12-12 11:10:00,107.58,107.8,107.32,107.79,76300.0,88.7269,88.9083,88.5124,88.9001,76300.0
2013-12-12 11:20:00,107.8,107.88,107.52,107.7,42900.0,88.9083,88.9743,88.6774,88.8258,42900.0
2013-12-12 11:30:00,107.7,107.79,107.62,107.76,26000.0,88.8258,88.9001,88.7599,88.8753,26000.0
2013-12-12 11:40:00,107.76,107.85,107.53,107.85,42900.0,88.8753,88.9496,88.6856,88.9496,42900.0
2013-12-12 11:50:00,107.85,108.01,107.78,107.78,25500.0,88.9496,89.0815,88.8918,88.8918,25500.0
2013-12-12 12:00:00,107.79,107.82,107.63,107.74,23700.0,88.9001,88.9248,88.7681,88.8588,23700.0
2013-12-12 12:10:00,107.74,107.83,107.66,107.78,31500.0,88.8588,88.9331,88.7929,88.8918,31500.0
2013-12-12 12:20:00,107.77,107.81,107.21,107.75,102800.0,88.8836,88.9166,88.4217,88.8671,102800.0
2013-12-12 12:30:00,107.74,107.84,107.6,107.72,25300.0,88.8588,88.9413,88.7434,88.8423,25300.0
2013-12-12 12:40:00,107.73,107.81,107.47,107.8,45900.0,88.8506,88.9166,88.6361,88.9083,45900.0
2013-12-12 12:50:00,107.77,107.84,107.63,107.8,27400.0,88.8836,88.9413,88.7681,88.9083,27400.0
2013-12-12 13:00:00,107.84,107.93,107.79,107.86,30100.0,88.9413,89.0155,88.9001,88.9578,30100.0
2013-12-12 13:10:00,107.85,108.07,107.85,108.07,26300.0,88.9496,89.131,88.9496,89.131,26300.0
2013-12-12 13:20:00,108.07,108.07,107.79,107.87,21300.0,89.131,89.131,88.9001,88.9661,21300.0
2013-12-12 13:30:00,107.88,107.98,107.64,107.91,57200.0,88.9743,89.0568,88.7764,88.999,57200.0
2013-12-12 13:40:00,107.93,108.18,107.89,108.08,27100.0,89.0155,89.2217,88.9825,89.1392,27100.0
2013-12-12 13:50:00,108.08,108.15,107.8,107.95,46500.0,89.1392,89.197,88.9083,89.032,46500.0
2013-12-12 14:00:00,107.95,108.2,107.95,108.2,29400.0,89.032,89.2382,89.032,89.2382,29400.0
2013-12-12 14:10:00,108.2,108.21,107.97,108.07,49800.0,89.2382,89.2465,89.0485,89.131,49800.0
2013-12-12 14:20:00,108.07,108.17,107.84,107.95,48300.0,89.131,89.2135,88.9413,89.032,48300.0
2013-12-12 14:30:00,107.96,108.1,107.94,107.98,27500.0,89.0403,89.1557,89.0238,89.0568,27500.0
2013-12-12 14:40:00,107.98,108.1,107.84,107.91,39800.0,89.0568,89.1557,88.9413,88.999,39800.0
2013-12-12 14:50:00,107.91,108.23,107.91,108.17,29000.0,88.999,89.263,88.999,89.2135,29000.0
2013-12-12 15:00:00,108.18,108.18,107.84,107.85,38700.0,89.2217,89.2217,88.9413,88.9496,38700.0
2013-12-12 15:10:00,107.89,108.07,107.86,107.95,73700.0,88.9825,89.131,88.9578,89.032,73700.0
2013-12-12 15:20:00,107.97,108.16,107.96,108.12,58900.0,89.0485,89.2052,89.0403,89.1722,58900.0
2013-12-12 15:30:00,108.12,108.19,108.1,108.19,78600.0,89.1722,89.23,89.1557,89.23,78600.0
2013-12-12 15:40:00,108.18,108.27,108.06,108.06,136900.0,89.2217,89.296,89.1228,89.1228,136900.0
2013-12-12 15:50:00,108.05,108.07,107.94,108.03,187600.0,89.1145,89.131,89.0238,89.098,187600.0
2013-12-13 09:30:00,108.16,108.7,107.79,108.55,41600.0,89.2052,89.6506,88.9001,89.5269,41600.0
2013-12-13 09:40:00,108.51,108.69,108.31,108.44,22400.0,89.4939,89.6423,89.3289,89.4362,22400.0
2013-12-13 09:50:00,108.54,108.54,108.25,108.41,24100.0,89.5186,89.5186,89.2795,89.4114,24100.0
2013-12-13 10:00:00,108.41,108.53,108.29,108.32,24000.0,89.4114,89.5104,89.3124,89.3372,24000.0
2013-12-13 10:10:00,108.36,108.41,108.22,108.33,25200.0,89.3702,89.4114,89.2547,89.3454,25200.0
2013-12-13 10:20:00,108.33,108.33,108.18,108.32,19000.0,89.3454,89.3454,89.2217,89.3372,19000.0
2013-12-13 10:30:00,108.3,108.39,108.22,108.29,18500.0,89.3207,89.3949,89.2547,89.3124,18500.0
2013-12-13 10:40:00,108.28,108.3,108.11,108.17,12900.0,89.3042,89.3207,89.164,89.2135,12900.0
2013-12-13 10:50:00,108.18,108.36,108.12,108.29,14900.0,89.2217,89.3702,89.1722,89.3124,14900.0
2013-12-13 11:00:00,108.29,108.41,108.18,108.26,24100.0,89.3124,89.4114,89.2217,89.2877,24100.0
2013-12-13 11:10:00,108.27,108.54,108.22,108.52,13500.0,89.296,89.5186,89.2547,89.5021,13500.0
2013-12-13 11:20:00,108.54,108.54,108.37,108.37,17500.0,89.5186,89.5186,89.3784,89.3784,17500.0
2013-12-13 11:30:00,108.34,108.42,108.29,108.38,15300.0,89.3537,89.4197,89.3124,89.3867,15300.0
2013-12-13 11:40:00,108.41,108.46,108.34,108.4,22600.0,89.4114,89.4527,89.3537,89.4032,22600.0
2013-12-13 11:50:00,108.41,108.43,108.29,108.4,15400.0,89.4114,89.4279,89.3124,89.4032,15400.0
2013-12-13 12:00:00,108.43,108.45,108.29,108.39,10200.0,89.4279,89.4444,89.3124,89.3949,10200.0
2013-12-13 12:10:00,108.34,108.51,108.34,108.51,13700.0,89.3537,89.4939,89.3537,89.4939,13700.0
2013-12-13 12:20:00,108.51,108.61,108.43,108.61,9800.0,89.4939,89.5764,89.4279,89.5764,9800.0
2013-12-13 12:30:00,108.63,108.66,108.56,108.64,5900.0,89.5929,89.6176,89.5351,89.6011,5900.0
2013-12-13 12:40:00,108.63,108.67,108.61,108.63,9500.0,89.5929,89.6259,89.5764,89.5929,9500.0
2013-12-13 12:50:00,108.6,108.62,108.54,108.61,19100.0,89.5681,89.5846,89.5186,89.5764,19100.0
2013-12-13 13:00:00,108.61,108.69,108.59,108.67,15000.0,89.5764,89.6423,89.5599,89.6259,15000.0
2013-12-13 13:10:00,108.69,108.76,108.6,108.67,28700.0,89.6423,89.7001,89.5681,89.6259,28700.0
2013-12-13 13:20:00,108.67,108.72,108.6,108.72,14400.0,89.6259,89.6671,89.5681,89.6671,14400.0
2013-12-13 13:30:00,108.72,108.84,108.72,108.8,16600.0,89.6671,89.7661,89.6671,89.7331,16600.0
2013-12-13 13:40:00,108.79,108.89,108.79,108.88,15500.0,89.7248,89.8073,89.7248,89.7991,15500.0
2013-12-13 13:50:00,108.88,108.9,108.83,108.86,18600.0,89.7991,89.8155,89.7578,89.7826,18600.0
2013-12-13 14:00:00,108.84,108.9,108.55,108.55,32000.0,89.7661,89.8155,89.5269,89.5269,32000.0
2013-12-13 14:10:00,108.55,108.57,108.41,108.47,21200.0,89.5269,89.5434,89.4114,89.4609,21200.0
2013-12-13 14:20:00,108.46,108.57,108.46,108.48,34400.0,89.4527,89.5434,89.4527,89.4691,34400.0
2013-12-13 14:30:00,108.48,108.6,108.48,108.5,40400.0,89.4691,89.5681,89.4691,89.4856,40400.0
2013-12-13 14:40:00,108.5,108.76,108.5,108.76,27300.0,89.4856,89.7001,89.4856,89.7001,27300.0
2013-12-13 14:50:00,108.75,108.98,108.73,108.97,32400.0,89.6918,89.8815,89.6753,89.8733,32400.0
2013-12-13 15:00:00,108.97,109.11,108.97,109.11,60900.0,89.8733,89.9887,89.8733,89.9887,60900.0
2013-12-13 15:10:00,109.1,109.13,109.01,109.1,33600.0,89.9805,90.0052,89.9063,89.9805,33600.0
2013-12-13 15:20:00,109.08,109.25,109.05,109.21,42800.0,89.964,90.1042,89.9393,90.0712,42800.0
2013-12-13 15:30:00,109.21,109.24,109.0,109.02,59000.0,90.0712,90.096,89.898,89.9145,59000.0
2013-12-13 15:40:00,109.0,109.13,109.0,109.04,52300.0,89.898,90.0052,89.898,89.931,52300.0
2013-12-13 15:50:00,109.05,109.07,108.9,108.93,91300.0,89.9393,89.9558,89.8155,89.8403,91300.0
2013-12-16 09:30:00,108.96,109.62,108.86,109.38,85900.0,89.865,90.4094,89.7826,90.2114,85900.0
2013-12-16 09:40:00,109.45,109.8,109.45,109.48,58300.0,90.2692,90.5578,90.2692,90.2939,58300.0
2013-12-16 09:50:00,109.51,109.62,109.05,109.13,45600.0,90.3186,90.4094,89.9393,90.0052,45600.0
2013-12-16 10:00:00,109.14,109.22,108.73,108.81,57000.0,90.0135,90.0795,89.6753,89.7413,57000.0
2013-12-16 10:10:00,108.81,108.89,108.61,108.64,61500.0,89.7413,89.8073,89.5764,89.6011,61500.0
2013-12-16 10:20:00,108.64,108.8,108.6,108.68,39900.0,89.6011,89.7331,89.5681,89.6341,39900.0
2013-12-16 10:30:00,108.7,108.7,108.48,108.51,30600.0,89.6506,89.6506,89.4691,89.4939,30600.0
2013-12-16 10:40:00,108.54,108.57,108.41,108.52,49400.0,89.5186,89.5434,89.4114,89.5021,49400.0
2013-12-16 10:50:00,108.52,108.56,108.44,108.51,32200.0,89.5021,89.5351,89.4362,89.4939,32200.0
2013-12-16 11:00:00,108.51,108.55,108.45,108.5,26500.0,89.4939,89.5269,89.4444,89.4856,26500.0
2013-12-16 11:10:00,108.5,108.73,108.5,108.69,26700.0,89.4856,89.6753,89.4856,89.6423,26700.0
2013-12-16 11:20:00,108.68,108.78,108.61,108.72,30100.0,89.6341,89.7166,89.5764,89.6671,30100.0
2013-12-16 11:30:00,108.71,108.77,108.61,108.69,23800.0,89.6588,89.7083,89.5764,89.6423,23800.0
2013-12-16 11:40:00,108.71,108.94,108.69,108.87,22300.0,89.6588,89.8485,89.6423,89.7908,22300.0
2013-12-16 11:50:00,108.87,108.99,108.81,108.97,29900.0,89.7908,89.8898,89.7413,89.8733,29900.0
2013-12-16 12:00:00,108.98,109.06,108.89,109.03,23100.0,89.8815,89.9475,89.8073,89.9228,23100.0
2013-12-16 12:10:00,109.05,109.13,109.01,109.07,25300.0,89.9393,90.0052,89.9063,89.9558,25300.0
2013-12-16 12:20:00,109.07,109.24,109.07,109.13,20100.0,89.9558,90.096,89.9558,90.0052,20100.0
2013-12-16 12:30:00,109.16,109.37,109.13,109.37,22300.0,90.03,90.2032,90.0052,90.2032,22300.0
2013-12-16 12:40:00,109.38,109.44,109.19,109.2,21200.0,90.2114,90.2609,90.0547,90.063,21200.0
2013-12-16 12:50:00,109.19,109.32,109.17,109.23,26600.0,90.0547,90.1619,90.0382,90.0877,26600.0
2013-12-16 13:00:00,109.23,109.25,109.09,109.19,17800.0,90.0877,90.1042,89.9722,90.0547,17800.0
2013-12-16 13:10:00,109.18,109.21,109.13,109.17,14400.0,90.0465,90.0712,90.0052,90.0382,14400.0
2013-12-16 13:20:00,109.17,109.27,109.07,109.27,17100.0,90.0382,90.1207,89.9558,90.1207,17100.0
2013-12-16 13:30:00,109.25,109.27,109.19,109.2,15200.0,90.1042,90.1207,90.0547,90.063,15200.0
2013-12-16 13:40:00,109.18,109.32,109.13,109.32,16200.0,90.0465,90.1619,90.0052,90.1619,16200.0
2013-12-16 13:50:00,109.33,109.61,109.33,109.58,19000.0,90.1702,90.4011,90.1702,90.3764,19000.0
2013-12-16 14:00:00,109.57,109.82,109.57,109.81,30700.0,90.3681,90.5743,90.3681,90.5661,30700.0
2013-12-16 14:10:00,109.81,110.0,109.81,109.91,70800.0,90.5661,90.7228,90.5661,90.6485,70800.0
2013-12-16 14:20:00,109.91,109.96,109.89,109.92,60000.0,90.6485,90.6898,90.6321,90.6568,60000.0
2013-12-16 14:30:00,109.92,109.95,109.84,109.85,31600.0,90.6568,90.6815,90.5908,90.5991,31600.0
2013-12-16 14:40:00,109.85,109.96,109.84,109.93,25100.0,90.5991,90.6898,90.5908,90.665,25100.0
2013-12-16 14:50:00,109.92,109.98,109.9,109.97,36700.0,90.6568,90.7063,90.6403,90.698,36700.0
2013-12-16 15:00:00,109.96,109.98,109.94,109.97,37300.0,90.6898,90.7063,90.6733,90.698,37300.0
2013-12-16 15:10:00,109.95,109.97,109.94,109.95,38100.0,90.6815,90.698,90.6733,90.6815,38100.0
2013-12-16 15:20:00,109.95,109.95,109.75,109.81,45500.0,90.6815,90.6815,90.5166,90.5661,45500.0
2013-12-16 15:30:00,109.8,109.8,109.7,109.73,47000.0,90.5578,90.5578,90.4753,90.5001,47000.0
2013-12-16 15:40:00,109.73,109.82,109.72,109.81,99900.0,90.5001,90.5743,90.4918,90.5661,99900.0
2013-12-16 15:50:00,109.81,109.81,109.64,109.67,129000.0,90.5661,90.5661,90.4259,90.4506,129000.0
2013-12-17 09:30:00,109.82,110.14,109.75,109.75,54100.0,90.5743,90.8382,90.5166,90.5166,54100.0
2013-12-17 09:40:00,109.82,109.83,109.54,109.69,33500.0,90.5743,90.5826,90.3434,90.4671,33500.0
2013-12-17 09:50:00,109.69,110.07,109.61,110.06,42200.0,90.4671,90.7805,90.4011,90.7723,42200.0
2013-12-17 10:00:00,109.98,110.08,109.66,109.7,70600.0,90.7063,90.7888,90.4424,90.4753,70600.0
2013-12-17 10:10:00,109.73,109.89,109.67,109.85,47200.0,90.5001,90.6321,90.4506,90.5991,47200.0
2013-12-17 10:20:00,109.85,109.85,109.64,109.76,30200.0,90.5991,90.5991,90.4259,90.5248,30200.0
2013-12-17 10:30:00,109.82,109.92,109.61,109.92,22500.0,90.5743,90.6568,90.4011,90.6568,22500.0
2013-12-17 10:40:00,109.92,109.92,109.51,109.53,54500.0,90.6568,90.6568,90.3186,90.3351,54500.0
2013-12-17 10:50:00,109.56,109.57,109.34,109.5,38500.0,90.3599,90.3681,90.1784,90.3104,38500.0
2013-12-17 11:00:00,109.5,109.54,109.42,109.49,47000.0,90.3104,90.3434,90.2444,90.3021,47000.0
2013-12-17 11:10:00,109.48,109.57,109.46,109.55,27900.0,90.2939,90.3681,90.2774,90.3516,27900.0
2013-12-17 11:20:00,109.54,109.67,109.47,109.62,67000.0,90.3434,90.4506,90.2857,90.4094,67000.0
2013-12-17 11:30:00,109.66,109.72,109.58,109.72,28700.0,90.4424,90.4918,90.3764,90.4918,28700.0
2013-12-17 11:40:00,109.69,109.75,109.56,109.73,18100.0,90.4671,90.5166,90.3599,90.5001,18100.0
2013-12-17 11:50:00,109.75,109.81,109.63,109.63,18500.0,90.5166,90.5661,90.4176,90.4176,18500.0
2013-12-17 12:00:00,109.63,109.68,109.58,109.62,15500.0,90.4176,90.4589,90.3764,90.4094,15500.0
2013-12-17 12:10:00,109.6,109.72,109.52,109.72,16700.0,90.3929,90.4918,90.3269,90.4918,16700.0
2013-12-17 12:20:00,109.72,109.74,109.65,109.71,17800.0,90.4918,90.5083,90.4341,90.4836,17800.0
2013-12-17 12:30:00,109.72,109.76,109.7,109.7,21800.0,90.4918,90.5248,90.4753,90.4753,21800.0
2013-12-17 12:40:00,109.7,109.77,109.7,109.75,19400.0,90.4753,90.5331,90.4753,90.5166,19400.0
2013-12-17 12:50:00,109.75,109.83,109.75,109.81,13900.0,90.5166,90.5826,90.5166,90.5661,13900.0
2013-12-17 13:00:00,109.82,109.84,109.79,109.79,15800.0,90.5743,90.5908,90.5496,90.5496,15800.0
2013-12-17 13:10:00,109.81,109.85,109.78,109.82,17500.0,90.5661,90.5991,90.5413,90.5743,17500.0
2013-12-17 13:20:00,109.81,109.85,109.69,109.7,24100.0,90.5661,90.5991,90.4671,90.4753,24100.0
2013-12-17 13:30:00,109.69,109.71,109.57,109.6,38800.0,90.4671,90.4836,90.3681,90.3929,38800.0
2013-12-17 13:40:00,109.61,109.61,109.37,109.39,21900.0,90.4011,90.4011,90.2032,90.2197,21900.0
2013-12-17 13:50:00,109.39,109.57,109.37,109.53,14300.0,90.2197,90.3681,90.2032,90.3351,14300.0
2013-12-17 14:00:00,109.55,109.82,109.53,109.82,16900.0,90.3516,90.5743,90.3351,90.5743,16900.0
2013-12-17 14:10:00,109.84,109.91,109.74,109.76,24300.0,90.5908,90.6485,90.5083,90.5248,24300.0
2013-12-17 14:20:00,109.76,109.87,109.74,109.85,21500.0,90.5248,90.6156,90.5083,90.5991,21500.0
2013-12-17 14:30:00,109.86,109.94,109.8,109.8,31900.0,90.6073,90.6733,90.5578,90.5578,31900.0
2013-12-17 14:40:00,109.8,109.95,109.8,109.94,25700.0,90.5578,90.6815,90.5578,90.6733,25700.0
2013-12-17 14:50:00,109.94,109.94,109.78,109.9,24300.0,90.6733,90.6733,90.5413,90.6403,24300.0
2013-12-17 15:00:00,109.91,109.93,109.86,109.93,31000.0,90.6485,90.665,90.6073,90.665,31000.0
2013-12-17 15:10:00,109.93,109.97,109.91,109.96,31600.0,90.665,90.698,90.6485,90.6898,31600.0
2013-12-17 15:20:00,109.95,109.95,109.83,109.87,37200.0,90.6815,90.6815,90.5826,90.6156,37200.0
2013-12-17 15:30:00,109.87,109.93,109.75,109.78,49700.0,90.6156,90.665,90.5166,90.5413,49700.0
2013-12-17 15:40:00,109.76,109.76,109.66,109.71,66200.0,90.5248,90.5248,90.4424,90.4836,66200.0
2013-12-17 15:50:00,109.71,109.72,109.56,109.57,100900.0,90.4836,90.4918,90.3599,90.3681,100900.0
2013-12-18 09:30:00,109.93,109.99,109.24,109.45,60600.0,90.665,90.7145,90.096,90.2692,60600.0
2013-12-18 09:40:00,109.34,109.46,109.03,109.03,40300.0,90.1784,90.2774,89.9228,89.9228,40300.0
2013-12-18 09:50:00,109.09,109.09,108.68,108.86,64900.0,89.9722,89.9722,89.6341,89.7826,64900.0
2013-12-18 10:00:00,108.84,108.98,108.74,108.83,51600.0,89.7661,89.8815,89.6836,89.7578,51600.0
2013-12-18 10:10:00,108.83,108.88,108.67,108.67,63800.0,89.7578,89.7991,89.6259,89.6259,63800.0
2013-12-18 10:20:00,108.67,108.69,108.47,108.62,46000.0,89.6259,89.6423,89.4609,89.5846,46000.0
2013-12-18 10:30:00,108.62,108.8,108.59,108.66,38600.0,89.5846,89.7331,89.5599,89.6176,38600.0
2013-12-18 10:40:00,108.65,108.69,108.55,108.68,43200.0,89.6094,89.6423,89.5269,89.6341,43200.0
2013-12-18 10:50:00,108.68,108.89,108.56,108.82,40900.0,89.6341,89.8073,89.5351,89.7496,40900.0
2013-12-18 11:00:00,108.84,108.97,108.83,108.95,33100.0,89.7661,89.8733,89.7578,89.8568,33100.0
2013-12-18 11:10:00,108.97,109.07,108.87,109.0,27600.0,89.8733,89.9558,89.7908,89.898,27600.0
2013-12-18 11:20:00,108.99,109.08,108.97,109.05,25400.0,89.8898,89.964,89.8733,89.9393,25400.0
2013-12-18 11:30:00,109.04,109.15,109.03,109.13,23900.0,89.931,90.0217,89.9228,90.0052,23900.0
2013-12-18 11:40:00,109.12,109.23,109.07,109.17,28900.0,89.997,90.0877,89.9558,90.0382,28900.0
2013-12-18 11:50:00,109.15,109.27,109.09,109.27,22200.0,90.0217,90.1207,89.9722,90.1207,22200.0
2013-12-18 12:00:00,109.27,109.39,109.25,109.31,25400.0,90.1207,90.2197,90.1042,90.1537,25400.0
2013-12-18 12:10:00,109.3,109.57,109.3,109.45,36400.0,90.1454,90.3681,90.1454,90.2692,36400.0
2013-12-18 12:20:00,109.46,109.59,109.44,109.57,22300.0,90.2774,90.3846,90.2609,90.3681,22300.0
2013-12-18 12:30:00,109.58,109.67,109.54,109.56,23900.0,90.3764,90.4506,90.3434,90.3599,23900.0
2013-12-18 12:40:00,109.6,109.73,109.56,109.67,34200.0,90.3929,90.5001,90.3599,90.4506,34200.0
2013-12-18 12:50:00,109.67,109.67,109.47,109.49,54300.0,90.4506,90.4506,90.2857,90.3021,54300.0
2013-12-18 13:00:00,109.49,109.59,109.4,109.59,21400.0,90.3021,90.3846,90.2279,90.3846,21400.0
2013-12-18 13:10:00,109.6,109.62,109.39,109.52,32500.0,90.3929,90.4094,90.2197,90.3269,32500.0
2013-12-18 13:20:00,109.49,109.6,109.48,109.55,14800.0,90.3021,90.3929,90.2939,90.3516,14800.0
2013-12-18 13:30:00,109.53,109.58,109.46,109.58,20000.0,90.3351,90.3764,90.2774,90.3764,20000.0
2013-12-18 13:40:00,109.57,109.66,109.55,109.65,26300.0,90.3681,90.4424,90.3516,90.4341,26300.0
2013-12-18 13:50:00,109.69,110.08,109.63,109.76,48600.0,90.4671,90.7888,90.4176,90.5248,48600.0
2013-12-18 14:00:00,109.64,110.95,108.83,110.51,132400.0,90.4259,91.5063,89.7578,91.1434,132400.0
2013-12-18 14:10:00,110.51,110.68,110.34,110.56,214200.0,91.1434,91.2836,91.0032,91.1846,214200.0
2013-12-18 14:20:00,110.57,110.78,110.47,110.61,57500.0,91.1929,91.3661,91.1104,91.2259,57500.0
2013-12-18 14:30:00,110.6,111.03,110.53,111.0,145300.0,91.2176,91.5723,91.1599,91.5475,145300.0
2013-12-18 14:40:00,110.96,111.05,110.77,110.85,111700.0,91.5145,91.5888,91.3578,91.4238,111700.0
2013-12-18 14:50:00,110.86,111.02,110.8,110.96,61300.0,91.4321,91.564,91.3826,91.5145,61300.0
2013-12-18 15:00:00,110.95,111.02,110.78,110.91,110200.0,91.5063,91.564,91.3661,91.4733,110200.0
2013-12-18 15:10:00,110.9,111.26,110.9,111.12,102800.0,91.4651,91.762,91.4651,91.6465,102800.0
2013-12-18 15:20:00,111.09,111.22,110.87,111.03,72000.0,91.6218,91.729,91.4403,91.5723,72000.0
2013-12-18 15:30:00,111.08,111.41,111.05,111.41,102900.0,91.6135,91.8857,91.5888,91.8857,102900.0
2013-12-18 15:40:00,111.42,111.53,111.27,111.27,130000.0,91.8939,91.9846,91.7702,91.7702,130000.0
2013-12-18 15:50:00,111.28,111.5,111.17,111.48,193100.0,91.7785,91.9599,91.6877,91.9434,193100.0
2013-12-19 09:30:00,111.45,111.87,110.43,110.88,65700.0,91.9187,92.2651,91.0774,91.4486,65700.0
2013-12-19 09:40:00,110.82,111.13,110.63,110.75,35600.0,91.3991,91.6547,91.2424,91.3413,35600.0
2013-12-19 09:50:00,110.78,110.91,110.64,110.69,38300.0,91.3661,91.4733,91.2506,91.2919,38300.0
2013-12-19 10:00:00,110.77,110.79,110.4,110.46,37100.0,91.3578,91.3743,91.0527,91.1022,37100.0
2013-12-19 10:10:00,110.48,110.51,110.17,110.29,43300.0,91.1187,91.1434,90.863,90.962,43300.0
2013-12-19 10:20:00,110.3,110.54,110.21,110.4,34300.0,90.9702,91.1681,90.896,91.0527,34300.0
2013-12-19 10:30:00,110.4,110.72,110.37,110.69,26500.0,91.0527,91.3166,91.0279,91.2919,26500.0
2013-12-19 10:40:00,110.69,110.98,110.67,110.82,22500.0,91.2919,91.531,91.2754,91.3991,22500.0
2013-12-19 10:50:00,110.89,110.93,110.72,110.8,24600.0,91.4568,91.4898,91.3166,91.3826,24600.0
2013-12-19 11:00:00,110.77,110.79,110.54,110.56,31700.0,91.3578,91.3743,91.1681,91.1846,31700.0
2013-12-19 11:10:00,110.56,110.6,110.48,110.53,25500.0,91.1846,91.2176,91.1187,91.1599,25500.0
2013-12-19 11:20:00,110.52,110.7,110.48,110.69,26900.0,91.1516,91.3001,91.1187,91.2919,26900.0
2013-12-19 11:30:00,110.7,110.79,110.69,110.69,13000.0,91.3001,91.3743,91.2919,91.2919,13000.0
2013-12-19 11:40:00,110.69,110.69,110.61,110.66,17600.0,91.2919,91.2919,91.2259,91.2671,17600.0
2013-12-19 11:50:00,110.66,110.78,110.64,110.69,18900.0,91.2671,91.3661,91.2506,91.2919,18900.0
2013-12-19 12:00:00,110.63,110.69,110.57,110.61,20400.0,91.2424,91.2919,91.1929,91.2259,20400.0
2013-12-19 12:10:00,110.64,110.8,110.61,110.8,24300.0,91.2506,91.3826,91.2259,91.3826,24300.0
2013-12-19 12:20:00,110.78,110.83,110.69,110.8,17800.0,91.3661,91.4073,91.2919,91.3826,17800.0
2013-12-19 12:30:00,110.78,110.85,110.76,110.81,13000.0,91.3661,91.4238,91.3496,91.3908,13000.0
2013-12-19 12:40:00,110.79,110.92,110.79,110.86,24600.0,91.3743,91.4815,91.3743,91.4321,24600.0
2013-12-19 12:50:00,110.85,110.9,110.81,110.86,23300.0,91.4238,91.4651,91.3908,91.4321,23300.0
2013-12-19 13:00:00,110.87,111.02,110.85,111.02,29200.0,91.4403,91.564,91.4238,91.564,29200.0
2013-12-19 13:10:00,111.02,111.04,110.91,110.98,16200.0,91.564,91.5805,91.4733,91.531,16200.0
2013-12-19 13:20:00,110.97,111.0,110.85,110.85,21000.0,91.5228,91.5475,91.4238,91.4238,21000.0
2013-12-19 13:30:00,110.86,110.92,110.73,110.73,22800.0,91.4321,91.4815,91.3248,91.3248,22800.0
2013-12-19 13:40:00,110.73,110.73,110.56,110.56,25200.0,91.3248,91.3248,91.1846,91.1846,25200.0
2013-12-19 13:50:00,110.56,110.61,110.52,110.59,15300.0,91.1846,91.2259,91.1516,91.2094,15300.0
2013-12-19 14:00:00,110.59,110.69,110.55,110.63,18000.0,91.2094,91.2919,91.1764,91.2424,18000.0
2013-12-19 14:10:00,110.68,110.72,110.63,110.63,16600.0,91.2836,91.3166,91.2424,91.2424,16600.0
2013-12-19 14:20:00,110.65,110.65,110.53,110.55,17800.0,91.2589,91.2589,91.1599,91.1764,17800.0
2013-12-19 14:30:00,110.53,110.57,110.47,110.56,17100.0,91.1599,91.1929,91.1104,91.1846,17100.0
2013-12-19 14:40:00,110.56,110.66,110.56,110.58,22000.0,91.1846,91.2671,91.1846,91.2011,22000.0
2013-12-19 14:50:00,110.56,110.67,110.44,110.67,20300.0,91.1846,91.2754,91.0857,91.2754,20300.0
2013-12-19 15:00:00,110.65,110.76,110.62,110.7,22900.0,91.2589,91.3496,91.2341,91.3001,22900.0
2013-12-19 15:10:00,110.68,110.85,110.67,110.81,52700.0,91.2836,91.4238,91.2754,91.3908,52700.0
2013-12-19 15:20:00,110.82,110.84,110.66,110.68,25800.0,91.3991,91.4156,91.2671,91.2836,25800.0
2013-12-19 15:30:00,110.66,110.73,110.59,110.72,51500.0,91.2671,91.3248,91.2094,91.3166,51500.0
2013-12-19 15:40:00,110.72,110.76,110.47,110.48,77300.0,91.3166,91.3496,91.1104,91.1187,77300.0
2013-12-19 15:50:00,110.49,110.66,110.42,110.57,176800.0,91.1269,91.2671,91.0692,91.1929,176800.0
2013-12-20 09:30:00,110.66,110.95,110.31,110.42,258300.0,91.2671,91.5063,90.9784,91.0692,258300.0
2013-12-20 09:40:00,110.46,110.8,110.45,110.57,46500.0,91.1022,91.3826,91.0939,91.1929,46500.0
2013-12-20 09:50:00,110.56,111.01,110.56,111.01,30700.0,91.1846,91.5558,91.1846,91.5558,30700.0
2013-12-20 10:00:00,111.05,111.24,110.88,111.19,27200.0,91.5888,91.7455,91.4486,91.7042,27200.0
2013-12-20 10:10:00,111.18,111.63,111.17,111.56,31700.0,91.696,92.0671,91.6877,92.0094,31700.0
2013-12-20 10:20:00,111.54,111.63,111.51,111.62,35000.0,91.9929,92.0671,91.9681,92.0589,35000.0
2013-12-20 10:30:00,111.61,111.95,111.59,111.93,37100.0,92.0506,92.331,92.0341,92.3145,37100.0
2013-12-20 10:40:00,111.95,112.02,111.86,111.96,52700.0,92.331,92.3888,92.2568,92.3393,52700.0
2013-12-20 10:50:00,111.95,112.02,111.91,111.93,45400.0,92.331,92.3888,92.2981,92.3145,45400.0
2013-12-20 11:00:00,111.91,112.03,111.86,111.99,45900.0,92.2981,92.397,92.2568,92.364,45900.0
2013-12-20 11:10:00,111.94,112.18,111.92,112.1,38500.0,92.3228,92.5207,92.3063,92.4548,38500.0
2013-12-20 11:20:00,112.08,112.1,111.94,111.97,32300.0,92.4383,92.4548,92.3228,92.3475,32300.0
2013-12-20 11:30:00,111.93,112.25,111.91,112.25,42700.0,92.3145,92.5785,92.2981,92.5785,42700.0
2013-12-20 11:40:00,112.23,112.34,112.19,112.33,32000.0,92.562,92.6527,92.529,92.6444,32000.0
2013-12-20 11:50:00,112.36,112.51,112.34,112.5,36200.0,92.6692,92.7929,92.6527,92.7847,36200.0
2013-12-20 12:00:00,112.49,112.5,112.46,112.5,33800.0,92.7764,92.7847,92.7517,92.7847,33800.0
2013-12-20 12:10:00,112.5,112.62,112.47,112.6,39200.0,92.7847,92.8836,92.7599,92.8671,39200.0
2013-12-20 12:20:00,112.59,112.7,112.52,112.69,44700.0,92.8589,92.9496,92.8011,92.9414,44700.0
2013-12-20 12:30:00,112.7,112.8,112.68,112.79,49900.0,92.9496,93.0321,92.9331,93.0238,49900.0
2013-12-20 12:40:00,112.79,112.85,112.72,112.82,26800.0,93.0238,93.0733,92.9661,93.0486,26800.0
2013-12-20 12:50:00,112.82,112.88,112.76,112.76,22500.0,93.0486,93.0981,92.9991,92.9991,22500.0
2013-12-20 13:00:00,112.76,112.83,112.64,112.83,25300.0,92.9991,93.0568,92.9001,93.0568,25300.0
2013-12-20 13:10:00,112.8,112.83,112.65,112.74,28000.0,93.0321,93.0568,92.9084,92.9826,28000.0
2013-12-20 13:20:00,112.74,112.85,112.59,112.82,22600.0,92.9826,93.0733,92.8589,93.0486,22600.0
2013-12-20 13:30:00,112.85,112.95,112.84,112.94,27400.0,93.0733,93.1558,93.0651,93.1475,27400.0
2013-12-20 13:40:00,112.94,112.97,112.79,112.93,22900.0,93.1475,93.1723,93.0238,93.1393,22900.0
2013-12-20 13:50:00,112.93,112.99,112.86,112.98,29900.0,93.1393,93.1888,93.0816,93.1805,29900.0
2013-12-20 14:00:00,112.97,113.0,112.72,112.72,32700.0,93.1723,93.197,92.9661,92.9661,32700.0
2013-12-20 14:10:00,112.72,112.95,112.72,112.92,27300.0,92.9661,93.1558,92.9661,93.1311,27300.0
2013-12-20 14:20:00,112.94,112.97,112.84,112.96,22000.0,93.1475,93.1723,93.0651,93.164,22000.0
2013-12-20 14:30:00,112.96,113.0,112.88,112.97,34800.0,93.164,93.197,93.0981,93.1723,34800.0
2013-12-20 14:40:00,112.97,113.01,112.95,112.98,42000.0,93.1723,93.2053,93.1558,93.1805,42000.0
2013-12-20 14:50:00,112.97,113.05,112.9,113.04,37100.0,93.1723,93.2383,93.1146,93.23,37100.0
2013-12-20 15:00:00,113.05,113.05,112.89,112.97,49100.0,93.2383,93.2383,93.1063,93.1723,49100.0
2013-12-20 15:10:00,112.97,113.03,112.95,112.99,66400.0,93.1723,93.2218,93.1558,93.1888,66400.0
2013-12-20 15:20:00,112.99,113.0,112.8,112.82,75000.0,93.1888,93.197,93.0321,93.0486,75000.0
2013-12-20 15:30:00,112.82,112.83,112.69,112.73,124500.0,93.0486,93.0568,92.9414,92.9743,124500.0
2013-12-20 15:40:00,112.72,112.78,112.57,112.58,173000.0,92.9661,93.0156,92.8424,92.8506,173000.0
2013-12-20 15:50:00,112.58,112.64,112.3,112.42,379100.0,92.8506,92.9001,92.6197,92.7187,379100.0
2013-12-23 09:30:00,113.0,113.19,112.62,112.91,38400.0,93.197,93.3537,92.8836,93.1228,38400.0
2013-12-23 09:40:00,112.9,112.9,112.54,112.56,18200.0,93.1146,93.1146,92.8176,92.8341,18200.0
2013-12-23 09:50:00,112.58,112.58,112.03,112.36,36000.0,92.8506,92.8506,92.397,92.6692,36000.0
2013-12-23 10:00:00,112.39,112.82,112.37,112.72,26500.0,92.6939,93.0486,92.6774,92.9661,26500.0
2013-12-23 10:10:00,112.71,112.92,112.62,112.63,25600.0,92.9579,93.1311,92.8836,92.8919,25600.0
2013-12-23 10:20:00,112.69,112.94,112.59,112.85,25700.0,92.9414,93.1475,92.8589,93.0733,25700.0
2013-12-23 10:30:00,112.83,112.83,112.65,112.71,25600.0,93.0568,93.0568,92.9084,92.9579,25600.0
2013-12-23 10:40:00,112.71,112.81,112.65,112.76,30300.0,92.9579,93.0403,92.9084,92.9991,30300.0
2013-12-23 10:50:00,112.75,112.76,112.6,112.61,28700.0,92.9908,92.9991,92.8671,92.8754,28700.0
2013-12-23 11:00:00,112.58,112.71,112.52,112.64,31400.0,92.8506,92.9579,92.8011,92.9001,31400.0
2013-12-23 11:10:00,112.64,112.72,112.57,112.71,23000.0,92.9001,92.9661,92.8424,92.9579,23000.0
2013-12-23 11:20:00,112.71,112.75,112.57,112.74,37100.0,92.9579,92.9908,92.8424,92.9826,37100.0
2013-12-23 11:30:00,112.74,112.82,112.68,112.77,17900.0,92.9826,93.0486,92.9331,93.0073,17900.0
2013-12-23 11:40:00,112.75,112.81,112.67,112.74,15700.0,92.9908,93.0403,92.9249,92.9826,15700.0
2013-12-23 11:50:00,112.72,112.9,112.71,112.9,16900.0,92.9661,93.1146,92.9579,93.1146,16900.0
2013-12-23 12:00:00,112.91,112.98,112.86,112.89,31800.0,93.1228,93.1805,93.0816,93.1063,31800.0
2013-12-23 12:10:00,112.89,112.99,112.87,112.95,15700.0,93.1063,93.1888,93.0898,93.1558,15700.0
2013-12-23 12:20:00,112.95,113.03,112.9,113.03,17200.0,93.1558,93.2218,93.1146,93.2218,17200.0
2013-12-23 12:30:00,113.03,113.04,112.84,112.86,14200.0,93.2218,93.23,93.0651,93.0816,14200.0
2013-12-23 12:40:00,112.87,112.97,112.86,112.92,10800.0,93.0898,93.1723,93.0816,93.1311,10800.0
2013-12-23 12:50:00,112.92,113.04,112.92,113.03,27100.0,93.1311,93.23,93.1311,93.2218,27100.0
2013-12-23 13:00:00,113.03,113.07,113.02,113.06,17400.0,93.2218,93.2548,93.2135,93.2465,17400.0
2013-12-23 13:10:00,113.06,113.25,113.06,113.2,43400.0,93.2465,93.4032,93.2465,93.362,43400.0
2013-12-23 13:20:00,113.17,113.19,113.1,113.17,27200.0,93.3372,93.3537,93.2795,93.3372,27200.0
2013-12-23 13:30:00,113.17,113.26,113.12,113.13,20500.0,93.3372,93.4115,93.296,93.3042,20500.0
2013-12-23 13:40:00,113.11,113.13,112.94,113.02,18900.0,93.2878,93.3042,93.1475,93.2135,18900.0
2013-12-23 13:50:00,113.03,113.07,112.92,112.94,43900.0,93.2218,93.2548,93.1311,93.1475,43900.0
2013-12-23 14:00:00,112.95,112.98,112.87,112.87,34500.0,93.1558,93.1805,93.0898,93.0898,34500.0
2013-12-23 14:10:00,112.9,112.95,112.83,112.86,29900.0,93.1146,93.1558,93.0568,93.0816,29900.0
2013-12-23 14:20:00,112.83,113.0,112.83,113.0,26000.0,93.0568,93.197,93.0568,93.197,26000.0
2013-12-23 14:30:00,112.98,113.02,112.93,112.96,32100.0,93.1805,93.2135,93.1393,93.164,32100.0
2013-12-23 14:40:00,112.97,112.97,112.85,112.86,25400.0,93.1723,93.1723,93.0733,93.0816,25400.0
2013-12-23 14:50:00,112.87,112.9,112.81,112.82,19200.0,93.0898,93.1146,93.0403,93.0486,19200.0
2013-12-23 15:00:00,112.82,112.84,112.77,112.8,37900.0,93.0486,93.0651,93.0073,93.0321,37900.0
2013-12-23 15:10:00,112.8,112.82,112.74,112.8,31800.0,93.0321,93.0486,92.9826,93.0321,31800.0
2013-12-23 15:20:00,112.8,112.87,112.76,112.86,47200.0,93.0321,93.0898,92.9991,93.0816,47200.0
2013-12-23 15:30:00,112.87,112.89,112.73,112.85,46300.0,93.0898,93.1063,92.9743,93.0733,46300.0
2013-12-23 15:40:00,112.85,112.86,112.65,112.65,63500.0,93.0733,93.0816,92.9084,92.9084,63500.0
2013-12-23 15:50:00,112.65,112.66,112.46,112.54,201400.0,92.9084,92.9166,92.7517,92.8176,201400.0
2013-12-24 09:30:00,112.56,113.1,112.5,112.87,18000.0,92.8341,93.2795,92.7847,93.0898,18000.0
2013-12-24 09:40:00,113.07,113.07,112.89,113.07,9300.0,93.2548,93.2548,93.1063,93.2548,9300.0
2013-12-24 09:50:00,113.05,113.3,112.99,113.13,53900.0,93.2383,93.4445,93.1888,93.3042,53900.0
2013-12-24 10:00:00,113.14,113.43,113.13,113.37,21900.0,93.3125,93.5517,93.3042,93.5022,21900.0
2013-12-24 10:10:00,113.36,113.6,113.33,113.57,32900.0,93.4939,93.6919,93.4692,93.6671,32900.0
2013-12-24 10:20:00,113.6,113.81,113.57,113.76,24100.0,93.6919,93.8651,93.6671,93.8238,24100.0
2013-12-24 10:30:00,113.76,113.78,113.61,113.62,36100.0,93.8238,93.8403,93.7001,93.7084,36100.0
2013-12-24 10:40:00,113.62,113.64,113.43,113.45,17000.0,93.7084,93.7249,93.5517,93.5682,17000.0
2013-12-24 10:50:00,113.43,113.69,113.42,113.63,19600.0,93.5517,93.7661,93.5434,93.7166,19600.0
2013-12-24 11:00:00,113.63,113.74,113.56,113.71,23600.0,93.7166,93.8073,93.6589,93.7826,23600.0
2013-12-24 11:10:00,113.69,113.85,113.69,113.78,13700.0,93.7661,93.8981,93.7661,93.8403,13700.0
2013-12-24 11:20:00,113.75,113.94,113.73,113.91,32600.0,93.8156,93.9723,93.7991,93.9476,32600.0
2013-12-24 11:30:00,113.93,114.06,113.92,114.01,21300.0,93.9641,94.0713,93.9558,94.03,21300.0
2013-12-24 11:40:00,113.96,114.01,113.91,113.93,11700.0,93.9888,94.03,93.9476,93.9641,11700.0
2013-12-24 11:50:00,113.96,114.14,113.92,114.04,22100.0,93.9888,94.1372,93.9558,94.0548,22100.0
2013-12-24 12:00:00,114.1,114.1,114.04,114.04,18200.0,94.1043,94.1043,94.0548,94.0548,18200.0
2013-12-24 12:10:00,114.08,114.12,114.02,114.04,46300.0,94.0878,94.1208,94.0383,94.0548,46300.0
2013-12-24 12:20:00,114.04,114.17,113.92,114.13,48600.0,94.0548,94.162,93.9558,94.129,48600.0
2013-12-24 12:30:00,114.13,114.28,114.08,114.26,47400.0,94.129,94.2527,94.0878,94.2362,47400.0
2013-12-24 12:40:00,114.25,114.3,114.21,114.21,31200.0,94.228,94.2692,94.195,94.195,31200.0
2013-12-24 12:50:00,114.21,114.3,114.15,114.18,69800.0,94.195,94.2692,94.1455,94.1702,69800.0
2013-12-26 09:30:00,114.45,115.5,114.37,115.37,38900.0,94.3929,95.2589,94.3269,95.1517,38900.0
2013-12-26 09:40:00,115.29,115.5,115.27,115.46,20500.0,95.0857,95.2589,95.0692,95.2259,20500.0
2013-12-26 09:50:00,115.47,115.81,115.42,115.65,50600.0,95.2342,95.5146,95.1929,95.3826,50600.0
2013-12-26 10:00:00,115.7,115.91,115.48,115.51,29200.0,95.4239,95.5971,95.2424,95.2672,29200.0
2013-12-26 10:10:00,115.49,115.71,115.42,115.42,27500.0,95.2507,95.4321,95.1929,95.1929,27500.0
2013-12-26 10:20:00,115.42,115.49,115.36,115.37,30400.0,95.1929,95.2507,95.1434,95.1517,30400.0
2013-12-26 10:30:00,115.37,115.5,115.29,115.3,48500.0,95.1517,95.2589,95.0857,95.094,48500.0
2013-12-26 10:40:00,115.3,115.33,115.14,115.29,12400.0,95.094,95.1187,94.962,95.0857,12400.0
2013-12-26 10:50:00,115.28,115.28,115.04,115.13,13600.0,95.0775,95.0775,94.8795,94.9538,13600.0
2013-12-26 11:00:00,115.12,115.27,115.12,115.17,15500.0,94.9455,95.0692,94.9455,94.9867,15500.0
2013-12-26 11:10:00,115.18,115.18,114.95,114.96,27200.0,94.995,94.995,94.8053,94.8135,27200.0
2013-12-26 11:20:00,114.96,115.12,114.95,115.1,26000.0,94.8135,94.9455,94.8053,94.929,26000.0
2013-12-26 11:30:00,115.11,115.15,114.97,115.11,27700.0,94.9373,94.9702,94.8218,94.9373,27700.0
2013-12-26 11:40:00,115.1,115.13,115.04,115.1,18900.0,94.929,94.9538,94.8795,94.929,18900.0
2013-12-26 11:50:00,115.1,115.21,115.1,115.15,15500.0,94.929,95.0197,94.929,94.9702,15500.0
2013-12-26 12:00:00,115.18,115.21,115.11,115.18,13600.0,94.995,95.0197,94.9373,94.995,13600.0
2013-12-26 12:10:00,115.18,115.19,115.04,115.05,33200.0,94.995,95.0032,94.8795,94.8878,33200.0
2013-12-26 12:20:00,115.05,115.21,115.05,115.21,14500.0,94.8878,95.0197,94.8878,95.0197,14500.0
2013-12-26 12:30:00,115.22,115.27,115.01,115.03,19300.0,95.028,95.0692,94.8548,94.8713,19300.0
2013-12-26 12:40:00,115.06,115.11,115.0,115.11,17100.0,94.896,94.9373,94.8465,94.9373,17100.0
2013-12-26 12:50:00,115.11,115.11,114.96,114.98,11000.0,94.9373,94.9373,94.8135,94.83,11000.0
2013-12-26 13:00:00,114.98,115.09,114.97,114.99,17700.0,94.83,94.9208,94.8218,94.8383,17700.0
2013-12-26 13:10:00,114.99,115.11,114.99,115.08,26200.0,94.8383,94.9373,94.8383,94.9125,26200.0
2013-12-26 13:20:00,115.08,115.14,115.03,115.06,34200.0,94.9125,94.962,94.8713,94.896,34200.0
2013-12-26 13:30:00,115.06,115.07,115.01,115.05,11500.0,94.896,94.9043,94.8548,94.8878,11500.0
2013-12-26 13:40:00,115.05,115.09,114.94,115.05,13000.0,94.8878,94.9208,94.7971,94.8878,13000.0
2013-12-26 13:50:00,115.06,115.11,114.96,115.05,21100.0,94.896,94.9373,94.8135,94.8878,21100.0
2013-12-26 14:00:00,115.03,115.11,115.02,115.09,29700.0,94.8713,94.9373,94.863,94.9208,29700.0
2013-12-26 14:10:00,115.11,115.19,115.09,115.19,27800.0,94.9373,95.0032,94.9208,95.0032,27800.0
2013-12-26 14:20:00,115.19,115.26,115.18,115.26,28600.0,95.0032,95.061,94.995,95.061,28600.0
2013-12-26 14:30:00,115.25,115.34,115.23,115.26,30900.0,95.0527,95.127,95.0362,95.061,30900.0
2013-12-26 14:40:00,115.26,115.26,115.13,115.14,20800.0,95.061,95.061,94.9538,94.962,20800.0
2013-12-26 14:50:00,115.15,115.32,115.15,115.29,22600.0,94.9702,95.1105,94.9702,95.0857,22600.0
2013-12-26 15:00:00,115.29,115.36,115.24,115.29,38200.0,95.0857,95.1434,95.0445,95.0857,38200.0
2013-12-26 15:10:00,115.29,115.37,115.27,115.37,34000.0,95.0857,95.1517,95.0692,95.1517,34000.0
2013-12-26 15:20:00,115.37,115.41,115.35,115.41,30500.0,95.1517,95.1847,95.1352,95.1847,30500.0
2013-12-26 15:30:00,115.42,115.43,115.28,115.28,46000.0,95.1929,95.2012,95.0775,95.0775,46000.0
2013-12-26 15:40:00,115.28,115.32,115.25,115.3,60500.0,95.0775,95.1105,95.0527,95.094,60500.0
2013-12-26 15:50:00,115.31,115.34,115.27,115.32,99200.0,95.1022,95.127,95.0692,95.1105,99200.0
2013-12-27 09:30:00,116.16,116.42,115.44,115.47,50800.0,95.8032,96.0177,95.2094,95.2342,50800.0
2013-12-27 09:40:00,115.46,115.57,114.92,115.32,36800.0,95.2259,95.3166,94.7806,95.1105,36800.0
2013-12-27 09:50:00,115.35,115.48,115.0,115.03,33000.0,95.1352,95.2424,94.8465,94.8713,33000.0
2013-12-27 10:00:00,114.98,115.08,114.93,114.95,24500.0,94.83,94.9125,94.7888,94.8053,24500.0
2013-12-27 10:10:00,114.97,115.09,114.94,115.07,23500.0,94.8218,94.9208,94.7971,94.9043,23500.0
2013-12-27 10:20:00,115.07,115.22,115.04,115.18,28600.0,94.9043,95.028,94.8795,94.995,28600.0
2013-12-27 10:30:00,115.17,115.17,114.85,114.9,27200.0,94.9867,94.9867,94.7228,94.7641,27200.0
2013-12-27 10:40:00,114.88,114.88,114.59,114.59,19500.0,94.7476,94.7476,94.5084,94.5084,19500.0
2013-12-27 10:50:00,114.59,114.85,114.59,114.83,22200.0,94.5084,94.7228,94.5084,94.7063,22200.0
2013-12-27 11:00:00,114.84,114.9,114.76,114.89,17900.0,94.7146,94.7641,94.6486,94.7558,17900.0
2013-12-27 11:10:00,114.89,114.97,114.82,114.88,28700.0,94.7558,94.8218,94.6981,94.7476,28700.0
2013-12-27 11:20:00,114.88,114.94,114.73,114.77,16700.0,94.7476,94.7971,94.6239,94.6568,16700.0
2013-12-27 11:30:00,114.77,114.93,114.73,114.76,24700.0,94.6568,94.7888,94.6239,94.6486,24700.0
2013-12-27 11:40:00,114.75,114.76,114.54,114.54,18100.0,94.6403,94.6486,94.4671,94.4671,18100.0
2013-12-27 11:50:00,114.56,114.63,114.52,114.6,17400.0,94.4836,94.5414,94.4507,94.5166,17400.0
2013-12-27 12:00:00,114.59,114.62,114.44,114.47,34700.0,94.5084,94.5331,94.3847,94.4094,34700.0
2013-12-27 12:10:00,114.47,114.49,114.19,114.19,39400.0,94.4094,94.4259,94.1785,94.1785,39400.0
2013-12-27 12:20:00,114.19,114.37,114.12,114.37,37300.0,94.1785,94.3269,94.1208,94.3269,37300.0
2013-12-27 12:30:00,114.37,114.37,114.23,114.27,16800.0,94.3269,94.3269,94.2115,94.2445,16800.0
2013-12-27 12:40:00,114.28,114.41,114.28,114.41,10800.0,94.2527,94.3599,94.2527,94.3599,10800.0
2013-12-27 12:50:00,114.4,114.55,114.38,114.48,9900.0,94.3517,94.4754,94.3352,94.4177,9900.0
2013-12-27 13:00:00,114.49,114.51,114.46,114.47,15600.0,94.4259,94.4424,94.4012,94.4094,15600.0
2013-12-27 13:10:00,114.47,114.55,114.46,114.54,22700.0,94.4094,94.4754,94.4012,94.4671,22700.0
2013-12-27 13:20:00,114.53,114.53,114.45,114.49,8700.0,94.4589,94.4589,94.3929,94.4259,8700.0
2013-12-27 13:30:00,114.49,114.49,114.38,114.47,11200.0,94.4259,94.4259,94.3352,94.4094,11200.0
2013-12-27 13:40:00,114.47,114.47,114.41,114.45,9200.0,94.4094,94.4094,94.3599,94.3929,9200.0
2013-12-27 13:50:00,114.45,114.47,114.44,114.45,5100.0,94.3929,94.4094,94.3847,94.3929,5100.0
2013-12-27 14:00:00,114.45,114.47,114.41,114.46,13800.0,94.3929,94.4094,94.3599,94.4012,13800.0
2013-12-27 14:10:00,114.47,114.51,114.42,114.51,15200.0,94.4094,94.4424,94.3682,94.4424,15200.0
2013-12-27 14:20:00,114.5,114.53,114.48,114.53,13400.0,94.4342,94.4589,94.4177,94.4589,13400.0
2013-12-27 14:30:00,114.53,114.53,114.48,114.52,12600.0,94.4589,94.4589,94.4177,94.4507,12600.0
2013-12-27 14:40:00,114.52,114.53,114.46,114.48,10200.0,94.4507,94.4589,94.4012,94.4177,10200.0
2013-12-27 14:50:00,114.47,114.5,114.38,114.41,15700.0,94.4094,94.4342,94.3352,94.3599,15700.0
2013-12-27 15:00:00,114.42,114.45,114.41,114.45,15000.0,94.3682,94.3929,94.3599,94.3929,15000.0
2013-12-27 15:10:00,114.45,114.48,114.42,114.48,19000.0,94.3929,94.4177,94.3682,94.4177,19000.0
2013-12-27 15:20:00,114.48,114.48,114.44,114.44,22000.0,94.4177,94.4177,94.3847,94.3847,22000.0
2013-12-27 15:30:00,114.46,114.63,114.44,114.61,42400.0,94.4012,94.5414,94.3847,94.5249,42400.0
2013-12-27 15:40:00,114.6,114.7,114.59,114.66,48300.0,94.5166,94.5991,94.5084,94.5661,48300.0
2013-12-27 15:50:00,114.65,114.68,114.62,114.68,91200.0,94.5579,94.5826,94.5331,94.5826,91200.0
2013-12-30 09:30:00,114.62,115.08,114.23,114.37,74900.0,94.5331,94.9125,94.2115,94.3269,74900.0
2013-12-30 09:40:00,114.37,114.37,113.68,113.73,31800.0,94.3269,94.3269,93.7579,93.7991,31800.0
2013-12-30 09:50:00,113.77,114.06,113.71,113.77,24800.0,93.8321,94.0713,93.7826,93.8321,24800.0
2013-12-30 10:00:00,113.77,113.86,113.52,113.52,26100.0,93.8321,93.9063,93.6259,93.6259,26100.0
2013-12-30 10:10:00,113.5,113.97,113.5,113.82,24000.0,93.6094,93.997,93.6094,93.8733,24000.0
2013-12-30 10:20:00,113.82,113.89,113.73,113.82,16300.0,93.8733,93.9311,93.7991,93.8733,16300.0
2013-12-30 10:30:00,113.84,113.98,113.83,113.87,13600.0,93.8898,94.0053,93.8816,93.9146,13600.0
2013-12-30 10:40:00,113.88,113.89,113.77,113.82,12100.0,93.9228,93.9311,93.8321,93.8733,12100.0
2013-12-30 10:50:00,113.77,113.87,113.71,113.78,23500.0,93.8321,93.9146,93.7826,93.8403,23500.0
2013-12-30 11:00:00,113.78,113.82,113.71,113.77,14500.0,93.8403,93.8733,93.7826,93.8321,14500.0
2013-12-30 11:10:00,113.77,113.97,113.71,113.96,35900.0,93.8321,93.997,93.7826,93.9888,35900.0
2013-12-30 11:20:00,113.98,114.05,113.93,114.0,11000.0,94.0053,94.063,93.9641,94.0218,11000.0
2013-12-30 11:30:00,114.0,114.04,113.7,113.76,14200.0,94.0218,94.0548,93.7744,93.8238,14200.0
2013-12-30 11:40:00,113.75,113.9,113.73,113.9,7500.0,93.8156,93.9393,93.7991,93.9393,7500.0
2013-12-30 11:50:00,113.9,113.96,113.82,113.94,15200.0,93.9393,93.9888,93.8733,93.9723,15200.0
2013-12-30 12:00:00,113.95,114.0,113.91,113.98,14400.0,93.9805,94.0218,93.9476,94.0053,14400.0
2013-12-30 12:10:00,113.98,114.07,113.98,114.03,8300.0,94.0053,94.0795,94.0053,94.0465,8300.0
2013-12-30 12:20:00,114.04,114.07,113.93,113.96,9000.0,94.0548,94.0795,93.9641,93.9888,9000.0
2013-12-30 12:30:00,113.94,114.09,113.94,114.08,10600.0,93.9723,94.096,93.9723,94.0878,10600.0
2013-12-30 12:40:00,114.08,114.13,114.02,114.11,9900.0,94.0878,94.129,94.0383,94.1125,9900.0
2013-12-30 12:50:00,114.11,114.18,114.08,114.18,9200.0,94.1125,94.1702,94.0878,94.1702,9200.0
2013-12-30 13:00:00,114.17,114.17,114.04,114.08,16400.0,94.162,94.162,94.0548,94.0878,16400.0
2013-12-30 13:10:00,114.07,114.19,114.07,114.12,13300.0,94.0795,94.1785,94.0795,94.1208,13300.0
2013-12-30 13:20:00,114.12,114.2,114.07,114.1,10700.0,94.1208,94.1867,94.0795,94.1043,10700.0
2013-12-30 13:30:00,114.11,114.18,114.08,114.16,11700.0,94.1125,94.1702,94.0878,94.1537,11700.0
2013-12-30 13:40:00,114.14,114.16,114.08,114.12,18400.0,94.1372,94.1537,94.0878,94.1208,18400.0
2013-12-30 13:50:00,114.14,114.15,114.06,114.14,11900.0,94.1372,94.1455,94.0713,94.1372,11900.0
2013-12-30 14:00:00,114.14,114.17,114.11,114.12,13400.0,94.1372,94.162,94.1125,94.1208,13400.0
2013-12-30 14:10:00,114.1,114.13,113.98,113.99,17600.0,94.1043,94.129,94.0053,94.0135,17600.0
2013-12-30 14:20:00,114.0,114.07,113.99,114.05,14800.0,94.0218,94.0795,94.0135,94.063,14800.0
2013-12-30 14:30:00,114.05,114.05,113.94,114.0,17100.0,94.063,94.063,93.9723,94.0218,17100.0
2013-12-30 14:40:00,114.03,114.03,113.94,113.98,16900.0,94.0465,94.0465,93.9723,94.0053,16900.0
2013-12-30 14:50:00,113.96,114.01,113.94,113.97,25000.0,93.9888,94.03,93.9723,93.997,25000.0
2013-12-30 15:00:00,114.0,114.0,113.93,113.97,22100.0,94.0218,94.0218,93.9641,93.997,22100.0
2013-12-30 15:10:00,113.98,114.03,113.97,114.01,28000.0,94.0053,94.0465,93.997,94.03,28000.0
2013-12-30 15:20:00,114.01,114.02,113.97,113.97,31500.0,94.03,94.0383,93.997,93.997,31500.0
2013-12-30 15:30:00,113.97,114.02,113.93,113.96,35000.0,93.997,94.0383,93.9641,93.9888,35000.0
2013-12-30 15:40:00,113.98,114.0,113.92,113.97,52700.0,94.0053,94.0218,93.9558,93.997,52700.0
2013-12-30 15:50:00,113.96,113.97,113.89,113.94,78300.0,93.9888,93.997,93.9311,93.9723,78300.0
2013-12-31 09:30:00,114.25,114.81,113.76,114.6,59700.0,94.228,94.6898,93.8238,94.5166,59700.0
2013-12-31 09:40:00,114.61,114.72,114.41,114.65,23900.0,94.5249,94.6156,94.3599,94.5579,23900.0
2013-12-31 09:50:00,114.6,114.71,114.29,114.43,66600.0,94.5166,94.6074,94.261,94.3764,66600.0
2013-12-31 10:00:00,114.38,114.63,114.38,114.46,28100.0,94.3352,94.5414,94.3352,94.4012,28100.0
2013-12-31 10:10:00,114.47,114.53,114.44,114.46,27400.0,94.4094,94.4589,94.3847,94.4012,27400.0
2013-12-31 10:20:00,114.51,114.53,114.31,114.36,16300.0,94.4424,94.4589,94.2775,94.3187,16300.0
2013-12-31 10:30:00,114.36,114.4,114.26,114.28,19400.0,94.3187,94.3517,94.2362,94.2527,19400.0
2013-12-31 10:40:00,114.28,114.32,114.24,114.25,15500.0,94.2527,94.2857,94.2197,94.228,15500.0
2013-12-31 10:50:00,114.25,114.32,114.21,114.25,16000.0,94.228,94.2857,94.195,94.228,16000.0
2013-12-31 11:00:00,114.27,114.46,114.27,114.42,22200.0,94.2445,94.4012,94.2445,94.3682,22200.0
2013-12-31 11:10:00,114.42,114.6,114.39,114.46,20700.0,94.3682,94.5166,94.3434,94.4012,20700.0
2013-12-31 11:20:00,114.46,114.54,114.45,114.5,18600.0,94.4012,94.4671,94.3929,94.4342,18600.0
2013-12-31 11:30:00,114.55,114.55,114.33,114.38,70400.0,94.4754,94.4754,94.294,94.3352,70400.0
2013-12-31 11:40:00,114.4,114.59,114.4,114.46,77600.0,94.3517,94.5084,94.3517,94.4012,77600.0
2013-12-31 11:50:00,114.47,114.59,114.46,114.58,17200.0,94.4094,94.5084,94.4012,94.5001,17200.0
2013-12-31 12:00:00,114.59,114.7,114.59,114.69,11200.0,94.5084,94.5991,94.5084,94.5909,11200.0
2013-12-31 12:10:00,114.68,114.7,114.62,114.62,21400.0,94.5826,94.5991,94.5331,94.5331,21400.0
2013-12-31 12:20:00,114.62,114.64,114.55,114.55,10200.0,94.5331,94.5496,94.4754,94.4754,10200.0
2013-12-31 12:30:00,114.56,114.69,114.56,114.63,10900.0,94.4836,94.5909,94.4836,94.5414,10900.0
2013-12-31 12:40:00,114.63,114.64,114.49,114.55,11000.0,94.5414,94.5496,94.4259,94.4754,11000.0
2013-12-31 12:50:00,114.55,114.56,114.47,114.55,14900.0,94.4754,94.4836,94.4094,94.4754,14900.0
2013-12-31 13:00:00,114.55,114.56,114.51,114.55,11000.0,94.4754,94.4836,94.4424,94.4754,11000.0
2013-12-31 13:10:00,114.55,114.59,114.48,114.5,13700.0,94.4754,94.5084,94.4177,94.4342,13700.0
2013-12-31 13:20:00,114.5,114.52,114.4,114.51,13200.0,94.4342,94.4507,94.3517,94.4424,13200.0
2013-12-31 13:30:00,114.51,114.54,114.48,114.5,9700.0,94.4424,94.4671,94.4177,94.4342,9700.0
2013-12-31 13:40:00,114.5,114.51,114.38,114.44,11400.0,94.4342,94.4424,94.3352,94.3847,11400.0
2013-12-31 13:50:00,114.42,114.56,114.42,114.47,13000.0,94.3682,94.4836,94.3682,94.4094,13000.0
2013-12-31 14:00:00,114.49,114.52,114.33,114.33,10700.0,94.4259,94.4507,94.294,94.294,10700.0
2013-12-31 14:10:00,114.34,114.43,114.33,114.4,10400.0,94.3022,94.3764,94.294,94.3517,10400.0
2013-12-31 14:20:00,114.38,114.38,114.23,114.24,16800.0,94.3352,94.3352,94.2115,94.2197,16800.0
2013-12-31 14:30:00,114.25,114.26,114.18,114.2,20600.0,94.228,94.2362,94.1702,94.1867,20600.0
2013-12-31 14:40:00,114.22,114.32,114.21,114.32,34800.0,94.2032,94.2857,94.195,94.2857,34800.0
2013-12-31 14:50:00,114.34,114.41,114.34,114.39,25400.0,94.3022,94.3599,94.3022,94.3434,25400.0
2013-12-31 15:00:00,114.39,114.41,114.2,114.21,22300.0,94.3434,94.3599,94.1867,94.195,22300.0
2013-12-31 15:10:00,114.21,114.31,114.21,114.26,21400.0,94.195,94.2775,94.195,94.2362,21400.0
2013-12-31 15:20:00,114.26,114.35,114.25,114.34,22700.0,94.2362,94.3104,94.228,94.3022,22700.0
2013-12-31 15:30:00,114.34,114.45,114.34,114.41,35900.0,94.3022,94.3929,94.3022,94.3599,35900.0
2013-12-31 15:40:00,114.42,114.78,114.39,114.68,51000.0,94.3682,94.6651,94.3434,94.5826,51000.0
2013-12-31 15:50:00,114.67,114.74,114.47,114.61,73300.0,94.5744,94.6321,94.4094,94.5249,73300.0
2014-01-02 09:30:00,114.18,114.23,113.47,113.67,51900.0,94.1702,94.2115,93.5847,93.7496,51900.0
2014-01-02 09:40:00,113.7,114.36,113.57,114.01,38500.0,93.7744,94.3187,93.6671,94.03,38500.0
2014-01-02 09:50:00,114.03,114.33,113.98,114.29,39700.0,94.0465,94.294,94.0053,94.261,39700.0
2014-01-02 10:00:00,114.29,114.3,113.77,113.95,29800.0,94.261,94.2692,93.8321,93.9805,29800.0
2014-01-02 10:10:00,113.96,114.2,113.93,114.02,33700.0,93.9888,94.1867,93.9641,94.0383,33700.0
2014-01-02 10:20:00,114.03,114.07,113.78,113.8,33300.0,94.0465,94.0795,93.8403,93.8568,33300.0
2014-01-02 10:30:00,113.84,114.23,113.79,114.19,37800.0,93.8898,94.2115,93.8486,94.1785,37800.0
2014-01-02 10:40:00,114.19,114.49,114.19,114.34,22600.0,94.1785,94.4259,94.1785,94.3022,22600.0
2014-01-02 10:50:00,114.32,114.34,114.19,114.24,21800.0,94.2857,94.3022,94.1785,94.2197,21800.0
2014-01-02 11:00:00,114.29,114.31,114.13,114.27,23900.0,94.261,94.2775,94.129,94.2445,23900.0
2014-01-02 11:10:00,114.22,114.25,114.06,114.18,24200.0,94.2032,94.228,94.0713,94.1702,24200.0
2014-01-02 11:20:00,114.11,114.21,114.01,114.09,15900.0,94.1125,94.195,94.03,94.096,15900.0
2014-01-02 11:30:00,114.09,114.09,113.9,113.94,22900.0,94.096,94.096,93.9393,93.9723,22900.0
2014-01-02 11:40:00,113.92,113.94,113.63,113.65,25700.0,93.9558,93.9723,93.7166,93.7331,25700.0
2014-01-02 11:50:00,113.63,113.64,113.5,113.6,16600.0,93.7166,93.7249,93.6094,93.6919,16600.0
2014-01-02 12:00:00,113.61,113.69,113.51,113.67,15500.0,93.7001,93.7661,93.6177,93.7496,15500.0
2014-01-02 12:10:00,113.66,113.67,113.5,113.52,15600.0,93.7414,93.7496,93.6094,93.6259,15600.0
2014-01-02 12:20:00,113.55,113.56,113.39,113.41,16900.0,93.6506,93.6589,93.5187,93.5352,16900.0
2014-01-02 12:30:00,113.42,113.52,113.23,113.52,20000.0,93.5434,93.6259,93.3867,93.6259,20000.0
2014-01-02 12:40:00,113.52,113.53,113.34,113.51,21600.0,93.6259,93.6341,93.4774,93.6177,21600.0
2014-01-02 12:50:00,113.52,113.59,113.49,113.57,16000.0,93.6259,93.6836,93.6012,93.6671,16000.0
2014-01-02 13:00:00,113.57,113.63,113.49,113.54,17000.0,93.6671,93.7166,93.6012,93.6424,17000.0
2014-01-02 13:10:00,113.55,113.73,113.55,113.67,13800.0,93.6506,93.7991,93.6506,93.7496,13800.0
2014-01-02 13:20:00,113.69,113.74,113.62,113.62,32100.0,93.7661,93.8073,93.7084,93.7084,32100.0
2014-01-02 13:30:00,113.62,113.64,113.29,113.32,36400.0,93.7084,93.7249,93.4362,93.461,36400.0
2014-01-02 13:40:00,113.33,113.34,113.03,113.21,37100.0,93.4692,93.4774,93.2218,93.3702,37100.0
2014-01-02 13:50:00,113.23,113.27,113.09,113.17,31800.0,93.3867,93.4197,93.2713,93.3372,31800.0
2014-01-02 14:00:00,113.19,113.22,113.11,113.15,39100.0,93.3537,93.3785,93.2878,93.3207,39100.0
2014-01-02 14:10:00,113.14,113.21,112.8,112.88,34600.0,93.3125,93.3702,93.0321,93.0981,34600.0
2014-01-02 14:20:00,112.86,112.93,112.75,112.91,28700.0,93.0816,93.1393,92.9908,93.1228,28700.0
2014-01-02 14:30:00,112.92,113.04,112.89,113.01,27100.0,93.1311,93.23,93.1063,93.2053,27100.0
2014-01-02 14:40:00,113.01,113.2,112.97,113.14,25300.0,93.2053,93.362,93.1723,93.3125,25300.0
2014-01-02 14:50:00,113.14,113.14,112.87,112.87,31500.0,93.3125,93.3125,93.0898,93.0898,31500.0
2014-01-02 15:00:00,112.87,113.0,112.84,112.99,30100.0,93.0898,93.197,93.0651,93.1888,30100.0
2014-01-02 15:10:00,112.99,113.18,112.99,113.18,31700.0,93.1888,93.3455,93.1888,93.3455,31700.0
2014-01-02 15:20:00,113.18,113.25,113.12,113.15,32000.0,93.3455,93.4032,93.296,93.3207,32000.0
2014-01-02 15:30:00,113.11,113.18,113.04,113.11,55900.0,93.2878,93.3455,93.23,93.2878,55900.0
2014-01-02 15:40:00,113.11,113.31,113.04,113.22,67100.0,93.2878,93.4527,93.23,93.3785,67100.0
2014-01-02 15:50:00,113.25,113.28,113.15,113.24,105000.0,93.4032,93.428,93.3207,93.395,105000.0
2014-01-03 09:30:00,113.23,114.46,113.23,114.14,55400.0,93.3867,94.4012,93.3867,94.1372,55400.0
2014-01-03 09:40:00,114.14,114.46,113.94,114.24,27500.0,94.1372,94.4012,93.9723,94.2197,27500.0
2014-01-03 09:50:00,114.18,114.31,113.98,114.12,40500.0,94.1702,94.2775,94.0053,94.1208,40500.0
2014-01-03 10:00:00,114.09,114.26,113.75,113.96,32800.0,94.096,94.2362,93.8156,93.9888,32800.0
2014-01-03 10:10:00,113.94,114.07,113.82,113.91,45500.0,93.9723,94.0795,93.8733,93.9476,45500.0
2014-01-03 10:20:00,113.96,114.07,113.79,113.98,70700.0,93.9888,94.0795,93.8486,94.0053,70700.0
2014-01-03 10:30:00,113.94,114.1,113.85,113.91,36600.0,93.9723,94.1043,93.8981,93.9476,36600.0
2014-01-03 10:40:00,113.91,114.12,113.91,114.03,35900.0,93.9476,94.1208,93.9476,94.0465,35900.0
2014-01-03 10:50:00,114.05,114.32,114.02,114.32,42000.0,94.063,94.2857,94.0383,94.2857,42000.0
2014-01-03 11:00:00,114.3,114.36,114.21,114.32,34000.0,94.2692,94.3187,94.195,94.2857,34000.0
2014-01-03 11:10:00,114.3,114.32,114.02,114.06,17900.0,94.2692,94.2857,94.0383,94.0713,17900.0
2014-01-03 11:20:00,114.02,114.16,113.96,114.04,35000.0,94.0383,94.1537,93.9888,94.0548,35000.0
2014-01-03 11:30:00,114.04,114.19,113.98,114.16,28600.0,94.0548,94.1785,94.0053,94.1537,28600.0
2014-01-03 11:40:00,114.14,114.17,113.97,113.97,22100.0,94.1372,94.162,93.997,93.997,22100.0
2014-01-03 11:50:00,113.98,114.12,113.97,113.98,25900.0,94.0053,94.1208,93.997,94.0053,25900.0
2014-01-03 12:00:00,114.01,114.01,113.55,113.69,99200.0,94.03,94.03,93.6506,93.7661,99200.0
2014-01-03 12:10:00,113.73,113.75,113.6,113.6,22500.0,93.7991,93.8156,93.6919,93.6919,22500.0
2014-01-03 12:20:00,113.6,113.94,113.6,113.92,29200.0,93.6919,93.9723,93.6919,93.9558,29200.0
2014-01-03 12:30:00,113.92,113.92,113.77,113.86,27700.0,93.9558,93.9558,93.8321,93.9063,27700.0
2014-01-03 12:40:00,113.85,113.91,113.78,113.82,23300.0,93.8981,93.9476,93.8403,93.8733,23300.0
2014-01-03 12:50:00,113.83,113.83,113.63,113.77,24400.0,93.8816,93.8816,93.7166,93.8321,24400.0
2014-01-03 13:00:00,113.75,113.8,113.73,113.78,23600.0,93.8156,93.8568,93.7991,93.8403,23600.0
2014-01-03 13:10:00,113.78,113.83,113.7,113.81,34300.0,93.8403,93.8816,93.7744,93.8651,34300.0
2014-01-03 13:20:00,113.8,113.92,113.78,113.83,38200.0,93.8568,93.9558,93.8403,93.8816,38200.0
2014-01-03 13:30:00,113.83,113.87,113.65,113.83,36000.0,93.8816,93.9146,93.7331,93.8816,36000.0
2014-01-03 13:40:00,113.83,113.85,113.65,113.73,38600.0,93.8816,93.8981,93.7331,93.7991,38600.0
2014-01-03 13:50:00,113.72,113.76,113.61,113.64,34900.0,93.7909,93.8238,93.7001,93.7249,34900.0
2014-01-03 14:00:00,113.65,113.71,113.6,113.65,30300.0,93.7331,93.7826,93.6919,93.7331,30300.0
2014-01-03 14:10:00,113.66,113.74,113.63,113.64,33200.0,93.7414,93.8073,93.7166,93.7249,33200.0
2014-01-03 14:20:00,113.63,113.66,113.51,113.52,31900.0,93.7166,93.7414,93.6177,93.6259,31900.0
2014-01-03 14:30:00,113.52,113.6,113.46,113.55,32100.0,93.6259,93.6919,93.5764,93.6506,32100.0
2014-01-03 14:40:00,113.57,113.75,113.52,113.73,28600.0,93.6671,93.8156,93.6259,93.7991,28600.0
2014-01-03 14:50:00,113.74,113.85,113.67,113.83,39000.0,93.8073,93.8981,93.7496,93.8816,39000.0
2014-01-03 15:00:00,113.82,113.83,113.63,113.71,30700.0,93.8733,93.8816,93.7166,93.7826,30700.0
2014-01-03 15:10:00,113.7,113.9,113.69,113.78,59400.0,93.7744,93.9393,93.7661,93.8403,59400.0
2014-01-03 15:20:00,113.77,113.78,113.65,113.68,41200.0,93.8321,93.8403,93.7331,93.7579,41200.0
2014-01-03 15:30:00,113.68,113.87,113.67,113.83,44700.0,93.7579,93.9146,93.7496,93.8816,44700.0
2014-01-03 15:40:00,113.83,113.84,113.66,113.68,60500.0,93.8816,93.8898,93.7414,93.7579,60500.0
2014-01-03 15:50:00,113.69,113.7,113.55,113.57,105000.0,93.7661,93.7744,93.6506,93.6671,105000.0
2014-01-06 09:30:00,114.01,114.85,114.01,114.41,50700.0,94.03,94.7228,94.03,94.3599,50700.0
2014-01-06 09:40:00,114.41,114.47,114.11,114.31,37200.0,94.3599,94.4094,94.1125,94.2775,37200.0
2014-01-06 09:50:00,114.36,114.63,114.26,114.51,30200.0,94.3187,94.5414,94.2362,94.4424,30200.0
2014-01-06 10:00:00,114.51,114.61,114.25,114.3,34600.0,94.4424,94.5249,94.228,94.2692,34600.0
2014-01-06 10:10:00,114.31,114.68,114.3,114.66,49400.0,94.2775,94.5826,94.2692,94.5661,49400.0
2014-01-06 10:20:00,114.66,114.82,114.64,114.79,34900.0,94.5661,94.6981,94.5496,94.6733,34900.0
2014-01-06 10:30:00,114.87,115.09,114.81,114.98,25700.0,94.7393,94.9208,94.6898,94.83,25700.0
2014-01-06 10:40:00,114.95,115.03,114.59,114.59,25000.0,94.8053,94.8713,94.5084,94.5084,25000.0
2014-01-06 10:50:00,114.59,114.79,114.17,114.17,21700.0,94.5084,94.6733,94.162,94.162,21700.0
2014-01-06 11:00:00,114.16,114.22,114.04,114.09,21400.0,94.1537,94.2032,94.0548,94.096,21400.0
2014-01-06 11:10:00,114.06,114.1,113.63,113.82,15600.0,94.0713,94.1043,93.7166,93.8733,15600.0
2014-01-06 11:20:00,113.82,113.84,113.5,113.71,15300.0,93.8733,93.8898,93.6094,93.7826,15300.0
2014-01-06 11:30:00,113.7,113.78,113.65,113.74,20700.0,93.7744,93.8403,93.7331,93.8073,20700.0
2014-01-06 11:40:00,113.74,113.85,113.68,113.8,9900.0,93.8073,93.8981,93.7579,93.8568,9900.0
2014-01-06 11:50:00,113.8,113.85,113.63,113.63,13600.0,93.8568,93.8981,93.7166,93.7166,13600.0
2014-01-06 12:00:00,113.63,113.85,113.63,113.71,15500.0,93.7166,93.8981,93.7166,93.7826,15500.0
2014-01-06 12:10:00,113.7,113.86,113.64,113.82,22700.0,93.7744,93.9063,93.7249,93.8733,22700.0
2014-01-06 12:20:00,113.82,113.82,113.54,113.55,15600.0,93.8733,93.8733,93.6424,93.6506,15600.0
2014-01-06 12:30:00,113.54,113.67,113.43,113.65,19900.0,93.6424,93.7496,93.5517,93.7331,19900.0
2014-01-06 12:40:00,113.65,113.78,113.53,113.78,15700.0,93.7331,93.8403,93.6341,93.8403,15700.0
2014-01-06 12:50:00,113.75,113.76,113.61,113.66,17400.0,93.8156,93.8238,93.7001,93.7414,17400.0
2014-01-06 13:00:00,113.68,113.72,113.59,113.6,19300.0,93.7579,93.7909,93.6836,93.6919,19300.0
2014-01-06 13:10:00,113.61,113.72,113.54,113.71,9400.0,93.7001,93.7909,93.6424,93.7826,9400.0
2014-01-06 13:20:00,113.73,113.78,113.58,113.58,10900.0,93.7991,93.8403,93.6754,93.6754,10900.0
2014-01-06 13:30:00,113.57,113.8,113.56,113.79,12100.0,93.6671,93.8568,93.6589,93.8486,12100.0
2014-01-06 13:40:00,113.8,113.84,113.7,113.73,12700.0,93.8568,93.8898,93.7744,93.7991,12700.0
2014-01-06 13:50:00,113.72,114.08,113.72,113.92,26000.0,93.7909,94.0878,93.7909,93.9558,26000.0
2014-01-06 14:00:00,113.93,114.04,113.89,113.92,22500.0,93.9641,94.0548,93.9311,93.9558,22500.0
2014-01-06 14:10:00,113.9,114.02,113.84,113.92,13500.0,93.9393,94.0383,93.8898,93.9558,13500.0
2014-01-06 14:20:00,113.93,114.13,113.93,114.11,16200.0,93.9641,94.129,93.9641,94.1125,16200.0
2014-01-06 14:30:00,114.11,114.31,114.11,114.29,22700.0,94.1125,94.2775,94.1125,94.261,22700.0
2014-01-06 14:40:00,114.28,114.37,114.21,114.27,18300.0,94.2527,94.3269,94.195,94.2445,18300.0
2014-01-06 14:50:00,114.28,114.34,114.19,114.25,15500.0,94.2527,94.3022,94.1785,94.228,15500.0
2014-01-06 15:00:00,114.29,114.3,114.12,114.12,25200.0,94.261,94.2692,94.1208,94.1208,25200.0
2014-01-06 15:10:00,114.12,114.25,114.12,114.2,24300.0,94.1208,94.228,94.1208,94.1867,24300.0
2014-01-06 15:20:00,114.2,114.23,114.07,114.18,24100.0,94.1867,94.2115,94.0795,94.1702,24100.0
2014-01-06 15:30:00,114.18,114.21,113.93,113.96,32700.0,94.1702,94.195,93.9641,93.9888,32700.0
2014-01-06 15:40:00,113.97,114.16,113.96,113.99,38700.0,93.997,94.1537,93.9888,94.0135,38700.0
2014-01-06 15:50:00,114.0,114.02,113.79,113.8,79000.0,94.0218,94.0383,93.8486,93.8568,79000.0
2014-01-07 09:30:00,113.81,114.4,113.37,113.47,64200.0,93.8651,94.3517,93.5022,93.5847,64200.0
2014-01-07 09:40:00,113.48,113.54,113.18,113.41,216800.0,93.5929,93.6424,93.3455,93.5352,216800.0
2014-01-07 09:50:00,113.43,113.89,113.15,113.89,69700.0,93.5517,93.9311,93.3207,93.9311,69700.0
2014-01-07 10:00:00,113.86,114.42,113.62,114.36,40500.0,93.9063,94.3682,93.7084,94.3187,40500.0
2014-01-07 10:10:00,114.36,114.67,114.31,114.62,29800.0,94.3187,94.5744,94.2775,94.5331,29800.0
2014-01-07 10:20:00,114.62,114.7,114.54,114.59,29600.0,94.5331,94.5991,94.4671,94.5084,29600.0
2014-01-07 10:30:00,114.59,114.72,114.57,114.69,84400.0,94.5084,94.6156,94.4919,94.5909,84400.0
2014-01-07 10:40:00,114.7,114.83,114.7,114.74,59800.0,94.5991,94.7063,94.5991,94.6321,59800.0
2014-01-07 10:50:00,114.73,114.76,114.62,114.62,25400.0,94.6239,94.6486,94.5331,94.5331,25400.0
2014-01-07 11:00:00,114.64,114.68,114.58,114.61,25700.0,94.5496,94.5826,94.5001,94.5249,25700.0
2014-01-07 11:10:00,114.62,114.66,114.58,114.65,14400.0,94.5331,94.5661,94.5001,94.5579,14400.0
2014-01-07 11:20:00,114.65,114.68,114.49,114.49,18700.0,94.5579,94.5826,94.4259,94.4259,18700.0
2014-01-07 11:30:00,114.5,114.53,114.43,114.5,18000.0,94.4342,94.4589,94.3764,94.4342,18000.0
2014-01-07 11:40:00,114.51,114.51,114.38,114.41,22200.0,94.4424,94.4424,94.3352,94.3599,22200.0
2014-01-07 11:50:00,114.4,114.43,114.32,114.37,28700.0,94.3517,94.3764,94.2857,94.3269,28700.0
2014-01-07 12:00:00,114.37,114.42,114.37,114.37,17800.0,94.3269,94.3682,94.3269,94.3269,17800.0
2014-01-07 12:10:00,114.36,114.54,114.36,114.54,19800.0,94.3187,94.4671,94.3187,94.4671,19800.0
2014-01-07 12:20:00,114.54,114.62,114.54,114.62,19000.0,94.4671,94.5331,94.4671,94.5331,19000.0
2014-01-07 12:30:00,114.63,114.66,114.6,114.61,17500.0,94.5414,94.5661,94.5166,94.5249,17500.0
2014-01-07 12:40:00,114.58,114.67,114.57,114.66,11000.0,94.5001,94.5744,94.4919,94.5661,11000.0
2014-01-07 12:50:00,114.66,114.7,114.6,114.64,11000.0,94.5661,94.5991,94.5166,94.5496,11000.0
2014-01-07 13:00:00,114.64,114.88,114.62,114.87,117100.0,94.5496,94.7476,94.5331,94.7393,117100.0
2014-01-07 13:10:00,114.86,114.92,114.82,114.89,11200.0,94.7311,94.7806,94.6981,94.7558,11200.0
2014-01-07 13:20:00,114.88,114.9,114.72,114.77,13600.0,94.7476,94.7641,94.6156,94.6568,13600.0
2014-01-07 13:30:00,114.76,114.77,114.7,114.74,11700.0,94.6486,94.6568,94.5991,94.6321,11700.0
2014-01-07 13:40:00,114.75,114.75,114.72,114.72,12300.0,94.6403,94.6403,94.6156,94.6156,12300.0
2014-01-07 13:50:00,114.73,114.74,114.49,114.52,11300.0,94.6239,94.6321,94.4259,94.4507,11300.0
2014-01-07 14:00:00,114.52,114.52,114.38,114.41,30000.0,94.4507,94.4507,94.3352,94.3599,30000.0
2014-01-07 14:10:00,114.41,114.48,114.39,114.48,13800.0,94.3599,94.4177,94.3434,94.4177,13800.0
2014-01-07 14:20:00,114.49,114.79,114.48,114.78,18200.0,94.4259,94.6733,94.4177,94.6651,18200.0
2014-01-07 14:30:00,114.77,114.9,114.77,114.88,21200.0,94.6568,94.7641,94.6568,94.7476,21200.0
2014-01-07 14:40:00,114.87,114.87,114.79,114.82,16400.0,94.7393,94.7393,94.6733,94.6981,16400.0
2014-01-07 14:50:00,114.82,114.82,114.71,114.76,15200.0,94.6981,94.6981,94.6074,94.6486,15200.0
2014-01-07 15:00:00,114.76,114.83,114.75,114.8,16900.0,94.6486,94.7063,94.6403,94.6816,16900.0
2014-01-07 15:10:00,114.81,114.84,114.79,114.84,19700.0,94.6898,94.7146,94.6733,94.7146,19700.0
2014-01-07 15:20:00,114.84,114.87,114.83,114.84,19500.0,94.7146,94.7393,94.7063,94.7146,19500.0
2014-01-07 15:30:00,114.84,114.87,114.67,114.72,37400.0,94.7146,94.7393,94.5744,94.6156,37400.0
2014-01-07 15:40:00,114.72,114.76,114.61,114.62,47800.0,94.6156,94.6486,94.5249,94.5331,47800.0
2014-01-07 15:50:00,114.62,114.7,114.49,114.52,78800.0,94.5331,94.5991,94.4259,94.4507,78800.0
2014-01-08 09:30:00,114.23,114.5,114.0,114.35,33200.0,94.2115,94.4342,94.0218,94.3104,33200.0
2014-01-08 09:40:00,114.3,114.54,113.84,113.84,46700.0,94.2692,94.4671,93.8898,93.8898,46700.0
2014-01-08 09:50:00,113.89,114.17,113.65,114.17,35200.0,93.9311,94.162,93.7331,94.162,35200.0
2014-01-08 10:00:00,114.16,114.36,113.98,114.27,31100.0,94.1537,94.3187,94.0053,94.2445,31100.0
2014-01-08 10:10:00,114.25,114.32,114.11,114.32,48200.0,94.228,94.2857,94.1125,94.2857,48200.0
2014-01-08 10:20:00,114.38,114.8,114.38,114.49,24400.0,94.3352,94.6816,94.3352,94.4259,24400.0
2014-01-08 10:30:00,114.53,114.76,114.53,114.66,13000.0,94.4589,94.6486,94.4589,94.5661,13000.0
2014-01-08 10:40:00,114.66,114.76,114.62,114.76,17600.0,94.5661,94.6486,94.5331,94.6486,17600.0
2014-01-08 10:50:00,114.76,114.94,114.68,114.87,34200.0,94.6486,94.7971,94.5826,94.7393,34200.0
2014-01-08 11:00:00,114.89,114.94,114.73,114.77,14700.0,94.7558,94.7971,94.6239,94.6568,14700.0
2014-01-08 11:10:00,114.77,114.81,114.68,114.68,10700.0,94.6568,94.6898,94.5826,94.5826,10700.0
2014-01-08 11:20:00,114.67,114.91,114.67,114.91,20200.0,94.5744,94.7723,94.5744,94.7723,20200.0
2014-01-08 11:30:00,114.91,115.04,114.9,114.95,8800.0,94.7723,94.8795,94.7641,94.8053,8800.0
2014-01-08 11:40:00,114.98,115.22,114.98,115.02,27400.0,94.83,95.028,94.83,94.863,27400.0
2014-01-08 11:50:00,115.01,115.09,115.01,115.02,16300.0,94.8548,94.9208,94.8548,94.863,16300.0
2014-01-08 12:00:00,115.02,115.09,114.92,114.96,15300.0,94.863,94.9208,94.7806,94.8135,15300.0
2014-01-08 12:10:00,114.95,114.96,114.83,114.94,16000.0,94.8053,94.8135,94.7063,94.7971,16000.0
2014-01-08 12:20:00,114.92,114.96,114.85,114.87,16200.0,94.7806,94.8135,94.7228,94.7393,16200.0
2014-01-08 12:30:00,114.83,114.93,114.79,114.8,8000.0,94.7063,94.7888,94.6733,94.6816,8000.0
2014-01-08 12:40:00,114.78,114.81,114.66,114.69,13100.0,94.6651,94.6898,94.5661,94.5909,13100.0
2014-01-08 12:50:00,114.71,114.76,114.71,114.75,8200.0,94.6074,94.6486,94.6074,94.6403,8200.0
2014-01-08 13:00:00,114.76,114.8,114.66,114.8,26200.0,94.6486,94.6816,94.5661,94.6816,26200.0
2014-01-08 13:10:00,114.81,114.91,114.75,114.76,12700.0,94.6898,94.7723,94.6403,94.6486,12700.0
2014-01-08 13:20:00,114.76,114.95,114.76,114.95,7100.0,94.6486,94.8053,94.6486,94.8053,7100.0
2014-01-08 13:30:00,114.93,115.07,114.93,115.04,7300.0,94.7888,94.9043,94.7888,94.8795,7300.0
2014-01-08 13:40:00,115.04,115.18,115.04,115.18,7900.0,94.8795,94.995,94.8795,94.995,7900.0
2014-01-08 13:50:00,115.17,115.3,115.12,115.27,10300.0,94.9867,95.094,94.9455,95.0692,10300.0
2014-01-08 14:00:00,115.26,115.33,114.91,114.91,25400.0,95.061,95.1187,94.7723,94.7723,25400.0
2014-01-08 14:10:00,114.91,115.09,114.9,115.03,18300.0,94.7723,94.9208,94.7641,94.8713,18300.0
2014-01-08 14:20:00,115.08,115.15,114.94,114.96,14700.0,94.9125,94.9702,94.7971,94.8135,14700.0
2014-01-08 14:30:00,114.92,115.09,114.86,114.89,15400.0,94.7806,94.9208,94.7311,94.7558,15400.0
2014-01-08 14:40:00,114.9,114.94,114.82,114.82,10300.0,94.7641,94.7971,94.6981,94.6981,10300.0
2014-01-08 14:50:00,114.83,114.89,114.68,114.78,12800.0,94.7063,94.7558,94.5826,94.6651,12800.0
2014-01-08 15:00:00,114.8,114.98,114.8,114.84,13100.0,94.6816,94.83,94.6816,94.7146,13100.0
2014-01-08 15:10:00,114.83,114.86,114.76,114.76,16000.0,94.7063,94.7311,94.6486,94.6486,16000.0
2014-01-08 15:20:00,114.77,114.77,114.64,114.74,19700.0,94.6568,94.6568,94.5496,94.6321,19700.0
2014-01-08 15:30:00,114.71,114.91,114.69,114.9,29100.0,94.6074,94.7723,94.5909,94.7641,29100.0
2014-01-08 15:40:00,114.89,115.27,114.83,115.23,54900.0,94.7558,95.0692,94.7063,95.0362,54900.0
2014-01-08 15:50:00,115.23,115.26,115.08,115.17,99400.0,95.0362,95.061,94.9125,94.9867,99400.0
2014-01-09 09:30:00,115.5,115.97,115.39,115.45,50400.0,95.2589,95.6465,95.1682,95.2177,50400.0
2014-01-09 09:40:00,115.46,115.91,115.32,115.82,66900.0,95.2259,95.5971,95.1105,95.5228,66900.0
2014-01-09 09:50:00,115.8,116.1,115.69,116.09,32100.0,95.5063,95.7538,95.4156,95.7455,32100.0
2014-01-09 10:00:00,116.12,116.23,115.71,115.84,173600.0,95.7703,95.861,95.4321,95.5393,173600.0
2014-01-09 10:10:00,115.9,116.05,115.82,115.94,81300.0,95.5888,95.7125,95.5228,95.6218,81300.0
2014-01-09 10:20:00,115.94,116.04,115.73,115.95,37300.0,95.6218,95.7043,95.4486,95.6301,37300.0
2014-01-09 10:30:00,115.95,115.95,115.73,115.82,28800.0,95.6301,95.6301,95.4486,95.5228,28800.0
2014-01-09 10:40:00,115.82,115.84,115.53,115.73,72400.0,95.5228,95.5393,95.2837,95.4486,72400.0
2014-01-09 10:50:00,115.72,115.72,115.39,115.72,16200.0,95.4404,95.4404,95.1682,95.4404,16200.0
2014-01-09 11:00:00,115.7,115.7,115.3,115.33,21100.0,95.4239,95.4239,95.094,95.1187,21100.0
2014-01-09 11:10:00,115.31,115.42,115.25,115.39,70300.0,95.1022,95.1929,95.0527,95.1682,70300.0
2014-01-09 11:20:00,115.4,115.54,115.32,115.48,17200.0,95.1764,95.2919,95.1105,95.2424,17200.0
2014-01-09 11:30:00,115.54,115.59,115.3,115.59,15300.0,95.2919,95.3331,95.094,95.3331,15300.0
2014-01-09 11:40:00,115.59,115.63,115.52,115.6,11700.0,95.3331,95.3661,95.2754,95.3414,11700.0
2014-01-09 11:50:00,115.6,115.66,115.49,115.6,12900.0,95.3414,95.3909,95.2507,95.3414,12900.0
2014-01-09 12:00:00,115.59,115.72,115.58,115.65,15100.0,95.3331,95.4404,95.3249,95.3826,15100.0
2014-01-09 12:10:00,115.66,115.73,115.64,115.68,12100.0,95.3909,95.4486,95.3744,95.4074,12100.0
2014-01-09 12:20:00,115.68,115.85,115.66,115.8,30800.0,95.4074,95.5476,95.3909,95.5063,30800.0
2014-01-09 12:30:00,115.78,116.06,115.72,116.05,23000.0,95.4898,95.7208,95.4404,95.7125,23000.0
2014-01-09 12:40:00,116.06,116.27,116.05,116.12,138000.0,95.7208,95.894,95.7125,95.7703,138000.0
2014-01-09 12:50:00,116.12,116.18,116.04,116.08,53000.0,95.7703,95.8197,95.7043,95.7373,53000.0
2014-01-09 13:00:00,116.12,116.13,115.91,115.91,23900.0,95.7703,95.7785,95.5971,95.5971,23900.0
2014-01-09 13:10:00,115.9,116.03,115.89,116.0,26000.0,95.5888,95.696,95.5806,95.6713,26000.0
2014-01-09 13:20:00,116.0,116.09,115.95,115.98,18800.0,95.6713,95.7455,95.6301,95.6548,18800.0
2014-01-09 13:30:00,115.97,116.06,115.83,115.91,43500.0,95.6465,95.7208,95.5311,95.5971,43500.0
2014-01-09 13:40:00,115.93,115.99,115.84,115.84,16500.0,95.6136,95.663,95.5393,95.5393,16500.0
2014-01-09 13:50:00,115.84,115.84,115.65,115.76,14500.0,95.5393,95.5393,95.3826,95.4733,14500.0
2014-01-09 14:00:00,115.74,115.74,115.33,115.56,33800.0,95.4569,95.4569,95.1187,95.3084,33800.0
2014-01-09 14:10:00,115.56,115.75,115.53,115.67,17100.0,95.3084,95.4651,95.2837,95.3991,17100.0
2014-01-09 14:20:00,115.67,115.75,115.62,115.75,15400.0,95.3991,95.4651,95.3579,95.4651,15400.0
2014-01-09 14:30:00,115.77,115.78,115.66,115.71,18800.0,95.4816,95.4898,95.3909,95.4321,18800.0
2014-01-09 14:40:00,115.69,115.97,115.67,115.97,19000.0,95.4156,95.6465,95.3991,95.6465,19000.0
2014-01-09 14:50:00,115.98,115.99,115.85,115.85,29400.0,95.6548,95.663,95.5476,95.5476,29400.0
2014-01-09 15:00:00,115.86,115.87,115.7,115.71,43900.0,95.5558,95.5641,95.4239,95.4321,43900.0
2014-01-09 15:10:00,115.7,115.97,115.69,115.89,44700.0,95.4239,95.6465,95.4156,95.5806,44700.0
2014-01-09 15:20:00,115.88,115.93,115.74,115.76,40200.0,95.5723,95.6136,95.4569,95.4733,40200.0
2014-01-09 15:30:00,115.78,115.8,115.58,115.64,40300.0,95.4898,95.5063,95.3249,95.3744,40300.0
2014-01-09 15:40:00,115.65,115.81,115.65,115.7,42600.0,95.3826,95.5146,95.3826,95.4239,42600.0
2014-01-09 15:50:00,115.7,115.74,115.61,115.64,84600.0,95.4239,95.4569,95.3496,95.3744,84600.0
2014-01-10 09:30:00,115.99,116.27,115.68,116.02,33200.0,95.663,95.894,95.4074,95.6878,33200.0
2014-01-10 09:40:00,116.0,116.09,115.49,115.65,17900.0,95.6713,95.7455,95.2507,95.3826,17900.0
2014-01-10 09:50:00,115.57,115.79,115.4,115.49,21200.0,95.3166,95.4981,95.1764,95.2507,21200.0
2014-01-10 10:00:00,115.43,115.47,115.02,115.35,18900.0,95.2012,95.2342,94.863,95.1352,18900.0
2014-01-10 10:10:00,115.34,115.43,115.14,115.42,12200.0,95.127,95.2012,94.962,95.1929,12200.0
2014-01-10 10:20:00,115.47,115.66,115.37,115.41,17600.0,95.2342,95.3909,95.1517,95.1847,17600.0
2014-01-10 10:30:00,115.41,115.42,115.26,115.33,7700.0,95.1847,95.1929,95.061,95.1187,7700.0
2014-01-10 10:40:00,115.38,115.56,115.33,115.48,16200.0,95.1599,95.3084,95.1187,95.2424,16200.0
2014-01-10 10:50:00,115.5,115.88,115.5,115.85,24200.0,95.2589,95.5723,95.2589,95.5476,24200.0
2014-01-10 11:00:00,115.85,115.98,115.82,115.97,27200.0,95.5476,95.6548,95.5228,95.6465,27200.0
2014-01-10 11:10:00,115.99,116.11,115.91,116.02,20700.0,95.663,95.762,95.5971,95.6878,20700.0
2014-01-10 11:20:00,116.02,116.14,115.93,116.14,23500.0,95.6878,95.7868,95.6136,95.7868,23500.0
2014-01-10 11:30:00,116.13,116.18,115.96,116.15,18400.0,95.7785,95.8197,95.6383,95.795,18400.0
2014-01-10 11:40:00,116.15,116.3,116.14,116.25,36500.0,95.795,95.9187,95.7868,95.8775,36500.0
2014-01-10 11:50:00,116.24,116.24,115.99,116.15,26700.0,95.8692,95.8692,95.663,95.795,26700.0
2014-01-10 12:00:00,116.16,116.27,116.04,116.25,26600.0,95.8032,95.894,95.7043,95.8775,26600.0
2014-01-10 12:10:00,116.22,116.34,116.14,116.29,23400.0,95.8527,95.9517,95.7868,95.9105,23400.0
2014-01-10 12:20:00,116.26,116.44,116.21,116.43,17400.0,95.8857,96.0342,95.8445,96.0259,17400.0
2014-01-10 12:30:00,116.43,116.43,116.24,116.34,150600.0,96.0259,96.0259,95.8692,95.9517,150600.0
2014-01-10 12:40:00,116.33,116.57,116.32,116.43,26500.0,95.9435,96.1414,95.9352,96.0259,26500.0
2014-01-10 12:50:00,116.41,116.42,116.16,116.16,9400.0,96.0094,96.0177,95.8032,95.8032,9400.0
2014-01-10 13:00:00,116.15,116.24,116.1,116.23,10200.0,95.795,95.8692,95.7538,95.861,10200.0
2014-01-10 13:10:00,116.25,116.27,116.15,116.2,15000.0,95.8775,95.894,95.795,95.8362,15000.0
2014-01-10 13:20:00,116.2,116.27,116.17,116.21,14100.0,95.8362,95.894,95.8115,95.8445,14100.0
2014-01-10 13:30:00,116.21,116.29,116.16,116.27,10400.0,95.8445,95.9105,95.8032,95.894,10400.0
2014-01-10 13:40:00,116.3,116.31,116.22,116.3,16300.0,95.9187,95.927,95.8527,95.9187,16300.0
2014-01-10 13:50:00,116.3,116.37,116.14,116.17,18500.0,95.9187,95.9764,95.7868,95.8115,18500.0
2014-01-10 14:00:00,116.17,116.33,116.15,116.33,13900.0,95.8115,95.9435,95.795,95.9435,13900.0
2014-01-10 14:10:00,116.33,116.39,116.15,116.21,45600.0,95.9435,95.9929,95.795,95.8445,45600.0
2014-01-10 14:20:00,116.2,116.21,116.07,116.07,45700.0,95.8362,95.8445,95.729,95.729,45700.0
2014-01-10 14:30:00,116.07,116.21,116.05,116.08,22000.0,95.729,95.8445,95.7125,95.7373,22000.0
2014-01-10 14:40:00,116.1,116.13,115.98,116.0,35400.0,95.7538,95.7785,95.6548,95.6713,35400.0
2014-01-10 14:50:00,116.0,116.0,115.8,115.8,29500.0,95.6713,95.6713,95.5063,95.5063,29500.0
2014-01-10 15:00:00,115.8,116.03,115.8,116.0,41700.0,95.5063,95.696,95.5063,95.6713,41700.0
2014-01-10 15:10:00,115.98,116.03,115.92,115.97,57400.0,95.6548,95.696,95.6053,95.6465,57400.0
2014-01-10 15:20:00,115.99,116.18,115.98,116.18,29200.0,95.663,95.8197,95.6548,95.8197,29200.0
2014-01-10 15:30:00,116.22,116.27,116.16,116.21,36500.0,95.8527,95.894,95.8032,95.8445,36500.0
2014-01-10 15:40:00,116.21,116.29,116.18,116.19,65900.0,95.8445,95.9105,95.8197,95.828,65900.0
2014-01-10 15:50:00,116.19,116.39,116.19,116.38,124300.0,95.828,95.9929,95.828,95.9847,124300.0
2014-01-13 09:30:00,116.44,117.17,116.14,116.92,66700.0,96.0342,96.6362,95.7868,96.4301,66700.0
2014-01-13 09:40:00,116.9,117.0,116.47,117.0,34100.0,96.4136,96.496,96.0589,96.496,34100.0
2014-01-13 09:50:00,117.01,117.34,116.89,117.11,25800.0,96.5043,96.7765,96.4053,96.5868,25800.0
2014-01-13 10:00:00,117.09,117.52,117.08,117.5,35300.0,96.5703,96.9249,96.562,96.9084,35300.0
2014-01-13 10:10:00,117.52,117.53,117.24,117.44,24000.0,96.9249,96.9332,96.694,96.8589,24000.0
2014-01-13 10:20:00,117.43,117.48,117.24,117.42,34500.0,96.8507,96.8919,96.694,96.8424,34500.0
2014-01-13 10:30:00,117.41,117.42,117.22,117.25,35600.0,96.8342,96.8424,96.6775,96.7022,35600.0
2014-01-13 10:40:00,117.25,117.4,117.18,117.31,37500.0,96.7022,96.8259,96.6445,96.7517,37500.0
2014-01-13 10:50:00,117.31,117.41,117.14,117.15,47000.0,96.7517,96.8342,96.6115,96.6198,47000.0
2014-01-13 11:00:00,117.15,117.21,116.95,117.0,19700.0,96.6198,96.6692,96.4548,96.496,19700.0
2014-01-13 11:10:00,117.03,117.15,116.92,116.94,74100.0,96.5208,96.6198,96.4301,96.4466,74100.0
2014-01-13 11:20:00,116.92,117.05,116.84,116.94,45900.0,96.4301,96.5373,96.3641,96.4466,45900.0
2014-01-13 11:30:00,116.92,117.03,116.86,116.99,10400.0,96.4301,96.5208,96.3806,96.4878,10400.0
2014-01-13 11:40:00,116.97,117.1,116.97,117.1,16000.0,96.4713,96.5785,96.4713,96.5785,16000.0
2014-01-13 11:50:00,117.1,117.2,117.02,117.19,11100.0,96.5785,96.661,96.5125,96.6527,11100.0
2014-01-13 12:00:00,117.16,117.21,116.96,117.21,38600.0,96.628,96.6692,96.4631,96.6692,38600.0
2014-01-13 12:10:00,117.22,117.29,117.12,117.21,13000.0,96.6775,96.7352,96.595,96.6692,13000.0
2014-01-13 12:20:00,117.22,117.22,116.88,116.91,14200.0,96.6775,96.6775,96.3971,96.4218,14200.0
2014-01-13 12:30:00,116.91,116.92,116.71,116.77,11000.0,96.4218,96.4301,96.2569,96.3063,11000.0
2014-01-13 12:40:00,116.8,116.9,116.8,116.8,15000.0,96.3311,96.4136,96.3311,96.3311,15000.0
2014-01-13 12:50:00,116.82,116.87,116.71,116.72,17900.0,96.3476,96.3888,96.2569,96.2651,17900.0
2014-01-13 13:00:00,116.69,116.86,116.59,116.83,14400.0,96.2404,96.3806,96.1579,96.3558,14400.0
2014-01-13 13:10:00,116.84,116.87,116.49,116.49,16300.0,96.3641,96.3888,96.0754,96.0754,16300.0
2014-01-13 13:20:00,116.48,116.71,116.48,116.65,14000.0,96.0672,96.2569,96.0672,96.2074,14000.0
2014-01-13 13:30:00,116.65,116.69,116.45,116.55,12900.0,96.2074,96.2404,96.0424,96.1249,12900.0
2014-01-13 13:40:00,116.53,116.55,116.38,116.4,12400.0,96.1084,96.1249,95.9847,96.0012,12400.0
2014-01-13 13:50:00,116.37,116.41,116.27,116.34,12100.0,95.9764,96.0094,95.894,95.9517,12100.0
2014-01-13 14:00:00,116.31,116.35,116.16,116.24,13500.0,95.927,95.96,95.8032,95.8692,13500.0
2014-01-13 14:10:00,116.26,116.33,116.0,116.0,14000.0,95.8857,95.9435,95.6713,95.6713,14000.0
2014-01-13 14:20:00,116.03,116.1,115.88,116.02,11600.0,95.696,95.7538,95.5723,95.6878,11600.0
2014-01-13 14:30:00,116.01,116.01,115.75,115.78,15800.0,95.6795,95.6795,95.4651,95.4898,15800.0
2014-01-13 14:40:00,115.79,115.83,115.69,115.73,16700.0,95.4981,95.5311,95.4156,95.4486,16700.0
2014-01-13 14:50:00,115.72,115.8,115.59,115.76,18700.0,95.4404,95.5063,95.3331,95.4733,18700.0
2014-01-13 15:00:00,115.76,115.76,115.52,115.71,22200.0,95.4733,95.4733,95.2754,95.4321,22200.0
2014-01-13 15:10:00,115.68,115.77,115.62,115.67,16000.0,95.4074,95.4816,95.3579,95.3991,16000.0
2014-01-13 15:20:00,115.67,115.68,115.49,115.62,18600.0,95.3991,95.4074,95.2507,95.3579,18600.0
2014-01-13 15:30:00,115.64,115.66,115.28,115.43,28400.0,95.3744,95.3909,95.0775,95.2012,28400.0
2014-01-13 15:40:00,115.44,115.6,115.37,115.57,56800.0,95.2094,95.3414,95.1517,95.3166,56800.0
2014-01-13 15:50:00,115.56,115.63,115.53,115.62,53700.0,95.3084,95.3661,95.2837,95.3579,53700.0
2014-01-14 09:30:00,116.31,117.04,116.29,116.57,41900.0,95.927,96.529,95.9105,96.1414,41900.0
2014-01-14 09:40:00,116.67,116.79,116.15,116.15,42200.0,96.2239,96.3228,95.795,95.795,42200.0
2014-01-14 09:50:00,116.27,116.56,115.71,115.71,56100.0,95.894,96.1331,95.4321,95.4321,56100.0
2014-01-14 10:00:00,115.69,116.09,115.61,116.01,35000.0,95.4156,95.7455,95.3496,95.6795,35000.0
2014-01-14 10:10:00,116.06,116.25,115.88,115.99,18600.0,95.7208,95.8775,95.5723,95.663,18600.0
2014-01-14 10:20:00,116.06,116.1,115.46,115.62,14300.0,95.7208,95.7538,95.2259,95.3579,14300.0
2014-01-14 10:30:00,115.63,115.71,115.44,115.49,29900.0,95.3661,95.4321,95.2094,95.2507,29900.0
2014-01-14 10:40:00,115.5,115.64,115.4,115.5,19600.0,95.2589,95.3744,95.1764,95.2589,19600.0
2014-01-14 10:50:00,115.45,115.77,115.42,115.59,21700.0,95.2177,95.4816,95.1929,95.3331,21700.0
2014-01-14 11:00:00,115.59,115.73,115.18,115.18,40100.0,95.3331,95.4486,94.995,94.995,40100.0
2014-01-14 11:10:00,115.21,115.74,115.21,115.72,29500.0,95.0197,95.4569,95.0197,95.4404,29500.0
2014-01-14 11:20:00,115.72,115.82,115.51,115.52,17700.0,95.4404,95.5228,95.2672,95.2754,17700.0
2014-01-14 11:30:00,115.53,115.61,115.49,115.61,14700.0,95.2837,95.3496,95.2507,95.3496,14700.0
2014-01-14 11:40:00,115.59,115.63,115.45,115.57,19600.0,95.3331,95.3661,95.2177,95.3166,19600.0
2014-01-14 11:50:00,115.59,115.68,115.49,115.67,11200.0,95.3331,95.4074,95.2507,95.3991,11200.0
2014-01-14 12:00:00,115.7,115.75,115.65,115.7,17300.0,95.4239,95.4651,95.3826,95.4239,17300.0
2014-01-14 12:10:00,115.7,115.8,115.65,115.8,49400.0,95.4239,95.5063,95.3826,95.5063,49400.0
2014-01-14 12:20:00,115.84,116.25,115.84,116.23,31500.0,95.5393,95.8775,95.5393,95.861,31500.0
2014-01-14 12:30:00,116.24,116.41,116.16,116.41,13400.0,95.8692,96.0094,95.8032,96.0094,13400.0
2014-01-14 12:40:00,116.42,116.59,116.37,116.59,12300.0,96.0177,96.1579,95.9764,96.1579,12300.0
2014-01-14 12:50:00,116.56,116.65,116.51,116.6,8300.0,96.1331,96.2074,96.0919,96.1661,8300.0
2014-01-14 13:00:00,116.59,116.65,116.41,116.48,17300.0,96.1579,96.2074,96.0094,96.0672,17300.0
2014-01-14 13:10:00,116.46,116.5,116.33,116.49,17900.0,96.0507,96.0837,95.9435,96.0754,17900.0
2014-01-14 13:20:00,116.49,116.49,116.32,116.32,12800.0,96.0754,96.0754,95.9352,95.9352,12800.0
2014-01-14 13:30:00,116.36,116.59,116.36,116.59,13000.0,95.9682,96.1579,95.9682,96.1579,13000.0
2014-01-14 13:40:00,116.6,116.71,116.37,116.38,15700.0,96.1661,96.2569,95.9764,95.9847,15700.0
2014-01-14 13:50:00,116.38,116.46,116.38,116.43,8700.0,95.9847,96.0507,95.9847,96.0259,8700.0
2014-01-14 14:00:00,116.42,116.5,116.39,116.42,11400.0,96.0177,96.0837,95.9929,96.0177,11400.0
2014-01-14 14:10:00,116.39,116.5,116.31,116.31,13200.0,95.9929,96.0837,95.927,95.927,13200.0
2014-01-14 14:20:00,116.31,116.45,116.3,116.45,26800.0,95.927,96.0424,95.9187,96.0424,26800.0
2014-01-14 14:30:00,116.46,116.57,116.44,116.48,13800.0,96.0507,96.1414,96.0342,96.0672,13800.0
2014-01-14 14:40:00,116.49,116.55,116.47,116.52,15700.0,96.0754,96.1249,96.0589,96.1002,15700.0
2014-01-14 14:50:00,116.52,116.62,116.44,116.53,25700.0,96.1002,96.1826,96.0342,96.1084,25700.0
2014-01-14 15:00:00,116.53,116.58,116.47,116.5,20100.0,96.1084,96.1496,96.0589,96.0837,20100.0
2014-01-14 15:10:00,116.51,116.71,116.47,116.68,14700.0,96.0919,96.2569,96.0589,96.2321,14700.0
2014-01-14 15:20:00,116.66,116.79,116.64,116.78,20400.0,96.2156,96.3228,96.1991,96.3146,20400.0
2014-01-14 15:30:00,116.77,116.77,116.6,116.63,37600.0,96.3063,96.3063,96.1661,96.1909,37600.0
2014-01-14 15:40:00,116.63,116.8,116.56,116.8,72600.0,96.1909,96.3311,96.1331,96.3311,72600.0
2014-01-14 15:50:00,116.8,117.16,116.78,117.11,197800.0,96.3311,96.628,96.3146,96.5868,197800.0
2014-01-15 09:30:00,117.14,117.72,117.01,117.63,49600.0,96.6115,97.0899,96.5043,97.0156,49600.0
2014-01-15 09:40:00,117.63,117.63,117.34,117.37,21300.0,97.0156,97.0156,96.7765,96.8012,21300.0
2014-01-15 09:50:00,117.42,117.75,117.36,117.64,28100.0,96.8424,97.1146,96.793,97.0239,28100.0
2014-01-15 10:00:00,117.74,118.17,117.63,118.11,55700.0,97.1064,97.461,97.0156,97.4115,55700.0
2014-01-15 10:10:00,118.12,118.22,118.06,118.09,49200.0,97.4198,97.5022,97.3703,97.395,49200.0
2014-01-15 10:20:00,118.07,118.08,117.83,118.03,27600.0,97.3785,97.3868,97.1806,97.3455,27600.0
2014-01-15 10:30:00,118.05,118.17,117.86,117.86,11400.0,97.362,97.461,97.2053,97.2053,11400.0
2014-01-15 10:40:00,117.84,118.14,117.78,118.1,34900.0,97.1888,97.4363,97.1393,97.4033,34900.0
2014-01-15 10:50:00,118.09,118.29,118.08,118.26,21800.0,97.395,97.56,97.3868,97.5352,21800.0
2014-01-15 11:00:00,118.3,118.46,118.24,118.34,14500.0,97.5682,97.7002,97.5187,97.6012,14500.0
2014-01-15 11:10:00,118.32,118.43,118.1,118.16,19300.0,97.5847,97.6754,97.4033,97.4528,19300.0
2014-01-15 11:20:00,118.15,118.15,117.78,117.8,35000.0,97.4445,97.4445,97.1393,97.1558,35000.0
2014-01-15 11:30:00,117.82,117.95,117.75,117.91,19400.0,97.1723,97.2796,97.1146,97.2466,19400.0
2014-01-15 11:40:00,117.91,118.06,117.77,118.01,20100.0,97.2466,97.3703,97.1311,97.329,20100.0
2014-01-15 11:50:00,118.01,118.09,117.97,118.02,15200.0,97.329,97.395,97.2961,97.3373,15200.0
2014-01-15 12:00:00,118.03,118.22,118.03,118.11,13500.0,97.3455,97.5022,97.3455,97.4115,13500.0
2014-01-15 12:10:00,118.11,118.11,117.84,117.92,16500.0,97.4115,97.4115,97.1888,97.2548,16500.0
2014-01-15 12:20:00,117.92,117.93,117.82,117.88,6900.0,97.2548,97.2631,97.1723,97.2218,6900.0
2014-01-15 12:30:00,117.89,118.01,117.8,117.83,13200.0,97.2301,97.329,97.1558,97.1806,13200.0
2014-01-15 12:40:00,117.84,117.86,117.72,117.84,8100.0,97.1888,97.2053,97.0899,97.1888,8100.0
2014-01-15 12:50:00,117.85,117.9,117.73,117.76,5100.0,97.1971,97.2383,97.0981,97.1229,5100.0
2014-01-15 13:00:00,117.76,117.94,117.76,117.8,5500.0,97.1229,97.2713,97.1229,97.1558,5500.0
2014-01-15 13:10:00,117.78,117.84,117.72,117.8,6600.0,97.1393,97.1888,97.0899,97.1558,6600.0
2014-01-15 13:20:00,117.8,117.8,117.58,117.66,5600.0,97.1558,97.1558,96.9744,97.0404,5600.0
2014-01-15 13:30:00,117.68,117.68,117.57,117.65,11900.0,97.0569,97.0569,96.9661,97.0321,11900.0
2014-01-15 13:40:00,117.65,117.73,117.59,117.66,14000.0,97.0321,97.0981,96.9826,97.0404,14000.0
2014-01-15 13:50:00,117.68,117.79,117.65,117.69,7500.0,97.0569,97.1476,97.0321,97.0651,7500.0
2014-01-15 14:00:00,117.7,117.73,117.65,117.69,18000.0,97.0734,97.0981,97.0321,97.0651,18000.0
2014-01-15 14:10:00,117.69,117.78,117.65,117.78,19100.0,97.0651,97.1393,97.0321,97.1393,19100.0
2014-01-15 14:20:00,117.76,117.85,117.74,117.79,13800.0,97.1229,97.1971,97.1064,97.1476,13800.0
2014-01-15 14:30:00,117.81,117.82,117.7,117.75,12000.0,97.1641,97.1723,97.0734,97.1146,12000.0
2014-01-15 14:40:00,117.75,117.89,117.74,117.89,10700.0,97.1146,97.2301,97.1064,97.2301,10700.0
2014-01-15 14:50:00,117.89,117.95,117.86,117.95,16700.0,97.2301,97.2796,97.2053,97.2796,16700.0
2014-01-15 15:00:00,117.97,118.04,117.94,117.98,13500.0,97.2961,97.3538,97.2713,97.3043,13500.0
2014-01-15 15:10:00,117.99,118.03,117.84,117.84,18200.0,97.3125,97.3455,97.1888,97.1888,18200.0
2014-01-15 15:20:00,117.84,117.9,117.71,117.88,26500.0,97.1888,97.2383,97.0816,97.2218,26500.0
2014-01-15 15:30:00,117.88,117.93,117.82,117.93,32100.0,97.2218,97.2631,97.1723,97.2631,32100.0
2014-01-15 15:40:00,117.92,117.94,117.8,117.84,48800.0,97.2548,97.2713,97.1558,97.1888,48800.0
2014-01-15 15:50:00,117.84,117.93,117.76,117.88,52900.0,97.1888,97.2631,97.1229,97.2218,52900.0
2014-01-16 09:30:00,117.93,118.48,117.56,117.64,75400.0,97.2631,97.7167,96.9579,97.0239,75400.0
2014-01-16 09:40:00,117.64,117.79,117.54,117.55,28700.0,97.0239,97.1476,96.9414,96.9497,28700.0
2014-01-16 09:50:00,117.6,117.81,117.48,117.64,30800.0,96.9909,97.1641,96.8919,97.0239,30800.0
2014-01-16 10:00:00,117.63,117.86,117.56,117.78,25500.0,97.0156,97.2053,96.9579,97.1393,25500.0
2014-01-16 10:10:00,117.82,117.92,117.65,117.9,15500.0,97.1723,97.2548,97.0321,97.2383,15500.0
2014-01-16 10:20:00,117.96,117.99,117.77,117.95,20400.0,97.2878,97.3125,97.1311,97.2796,20400.0
2014-01-16 10:30:00,117.96,118.02,117.77,117.91,17800.0,97.2878,97.3373,97.1311,97.2466,17800.0
2014-01-16 10:40:00,117.87,117.92,117.61,117.7,19400.0,97.2136,97.2548,96.9991,97.0734,19400.0
2014-01-16 10:50:00,117.65,117.65,117.48,117.61,6900.0,97.0321,97.0321,96.8919,96.9991,6900.0
2014-01-16 11:00:00,117.6,117.62,117.46,117.57,15000.0,96.9909,97.0074,96.8754,96.9661,15000.0
2014-01-16 11:10:00,117.66,117.81,117.65,117.73,14600.0,97.0404,97.1641,97.0321,97.0981,14600.0
2014-01-16 11:20:00,117.7,117.72,117.52,117.56,7400.0,97.0734,97.0899,96.9249,96.9579,7400.0
2014-01-16 11:30:00,117.63,117.7,117.61,117.65,8200.0,97.0156,97.0734,96.9991,97.0321,8200.0
2014-01-16 11:40:00,117.68,117.97,117.66,117.83,9000.0,97.0569,97.2961,97.0404,97.1806,9000.0
2014-01-16 11:50:00,117.84,117.94,117.81,117.87,14300.0,97.1888,97.2713,97.1641,97.2136,14300.0
2014-01-16 12:00:00,117.86,117.97,117.8,117.89,11700.0,97.2053,97.2961,97.1558,97.2301,11700.0
2014-01-16 12:10:00,117.91,117.91,117.77,117.81,11300.0,97.2466,97.2466,97.1311,97.1641,11300.0
2014-01-16 12:20:00,117.83,117.95,117.83,117.93,5300.0,97.1806,97.2796,97.1806,97.2631,5300.0
2014-01-16 12:30:00,117.94,118.0,117.9,117.9,6300.0,97.2713,97.3208,97.2383,97.2383,6300.0
2014-01-16 12:40:00,117.9,118.02,117.9,117.95,8000.0,97.2383,97.3373,97.2383,97.2796,8000.0
2014-01-16 12:50:00,117.98,117.99,117.92,117.94,5900.0,97.3043,97.3125,97.2548,97.2713,5900.0
2014-01-16 13:00:00,117.95,117.99,117.9,117.99,10000.0,97.2796,97.3125,97.2383,97.3125,10000.0
2014-01-16 13:10:00,118.0,118.27,117.98,118.24,15400.0,97.3208,97.5435,97.3043,97.5187,15400.0
2014-01-16 13:20:00,118.25,118.49,118.25,118.48,29200.0,97.527,97.7249,97.527,97.7167,29200.0
2014-01-16 13:30:00,118.49,118.55,118.46,118.5,23800.0,97.7249,97.7744,97.7002,97.7332,23800.0
2014-01-16 13:40:00,118.51,118.53,118.41,118.43,23000.0,97.7414,97.7579,97.6589,97.6754,23000.0
2014-01-16 13:50:00,118.44,118.54,118.44,118.46,18700.0,97.6837,97.7662,97.6837,97.7002,18700.0
2014-01-16 14:00:00,118.45,118.5,118.39,118.4,17000.0,97.6919,97.7332,97.6424,97.6507,17000.0
2014-01-16 14:10:00,118.4,118.42,118.27,118.27,15200.0,97.6507,97.6672,97.5435,97.5435,15200.0
2014-01-16 14:20:00,118.24,118.26,118.06,118.14,11600.0,97.5187,97.5352,97.3703,97.4363,11600.0
2014-01-16 14:30:00,118.14,118.17,118.07,118.14,9600.0,97.4363,97.461,97.3785,97.4363,9600.0
2014-01-16 14:40:00,118.14,118.21,118.14,118.18,9400.0,97.4363,97.494,97.4363,97.4692,9400.0
2014-01-16 14:50:00,118.18,118.24,118.14,118.18,11700.0,97.4692,97.5187,97.4363,97.4692,11700.0
2014-01-16 15:00:00,118.17,118.19,118.13,118.14,13400.0,97.461,97.4775,97.428,97.4363,13400.0
2014-01-16 15:10:00,118.13,118.13,117.92,117.93,15100.0,97.428,97.428,97.2548,97.2631,15100.0
2014-01-16 15:20:00,117.93,118.0,117.93,117.98,14800.0,97.2631,97.3208,97.2631,97.3043,14800.0
2014-01-16 15:30:00,117.98,118.02,117.96,117.99,19600.0,97.3043,97.3373,97.2878,97.3125,19600.0
2014-01-16 15:40:00,118.0,118.11,117.94,118.09,41000.0,97.3208,97.4115,97.2713,97.395,41000.0
2014-01-16 15:50:00,118.09,118.29,118.05,118.29,43600.0,97.395,97.56,97.362,97.56,43600.0
2014-01-17 09:30:00,118.27,118.49,118.11,118.38,141900.0,97.5435,97.7249,97.4115,97.6342,141900.0
2014-01-17 09:40:00,118.45,118.66,117.83,118.09,19100.0,97.6919,97.8651,97.1806,97.395,19100.0
2014-01-17 09:50:00,118.1,118.48,118.08,118.23,10800.0,97.4033,97.7167,97.3868,97.5105,10800.0
2014-01-17 10:00:00,118.23,118.37,118.08,118.28,17200.0,97.5105,97.626,97.3868,97.5517,17200.0
2014-01-17 10:10:00,118.28,118.39,118.19,118.37,16100.0,97.5517,97.6424,97.4775,97.626,16100.0
2014-01-17 10:20:00,118.35,118.42,118.16,118.32,13500.0,97.6095,97.6672,97.4528,97.5847,13500.0
2014-01-17 10:30:00,118.29,118.61,118.2,118.61,28200.0,97.56,97.8239,97.4857,97.8239,28200.0
2014-01-17 10:40:00,118.58,118.61,118.21,118.23,29900.0,97.7991,97.8239,97.494,97.5105,29900.0
2014-01-17 10:50:00,118.27,118.32,118.13,118.23,10100.0,97.5435,97.5847,97.428,97.5105,10100.0
2014-01-17 11:00:00,118.23,118.3,118.13,118.13,13800.0,97.5105,97.5682,97.428,97.428,13800.0
2014-01-17 11:10:00,118.12,118.2,118.08,118.16,6600.0,97.4198,97.4857,97.3868,97.4528,6600.0
2014-01-17 11:20:00,118.18,118.18,118.08,118.08,7100.0,97.4692,97.4692,97.3868,97.3868,7100.0
2014-01-17 11:30:00,118.08,118.18,117.98,118.0,9600.0,97.3868,97.4692,97.3043,97.3208,9600.0
2014-01-17 11:40:00,118.02,118.07,117.95,117.95,12800.0,97.3373,97.3785,97.2796,97.2796,12800.0
2014-01-17 11:50:00,117.99,118.02,117.95,117.98,3400.0,97.3125,97.3373,97.2796,97.3043,3400.0
2014-01-17 12:00:00,118.0,118.05,117.99,118.04,7000.0,97.3208,97.362,97.3125,97.3538,7000.0
2014-01-17 12:10:00,118.06,118.12,118.05,118.06,3800.0,97.3703,97.4198,97.362,97.3703,3800.0
2014-01-17 12:20:00,118.07,118.12,118.03,118.12,6900.0,97.3785,97.4198,97.3455,97.4198,6900.0
2014-01-17 12:30:00,118.12,118.13,118.03,118.05,2700.0,97.4198,97.428,97.3455,97.362,2700.0
2014-01-17 12:40:00,118.06,118.12,118.02,118.09,5000.0,97.3703,97.4198,97.3373,97.395,5000.0
2014-01-17 12:50:00,118.12,118.12,118.0,118.03,6100.0,97.4198,97.4198,97.3208,97.3455,6100.0
2014-01-17 13:00:00,118.04,118.06,118.02,118.03,6300.0,97.3538,97.3703,97.3373,97.3455,6300.0
2014-01-17 13:10:00,118.0,118.02,117.84,117.92,9000.0,97.3208,97.3373,97.1888,97.2548,9000.0
2014-01-17 13:20:00,117.94,118.07,117.94,118.03,6100.0,97.2713,97.3785,97.2713,97.3455,6100.0
2014-01-17 13:30:00,118.03,118.08,118.01,118.06,10200.0,97.3455,97.3868,97.329,97.3703,10200.0
2014-01-17 13:40:00,118.05,118.13,118.05,118.07,9200.0,97.362,97.428,97.362,97.3785,9200.0
2014-01-17 13:50:00,118.06,118.2,118.06,118.2,8100.0,97.3703,97.4857,97.3703,97.4857,8100.0
2014-01-17 14:00:00,118.16,118.18,118.1,118.12,6900.0,97.4528,97.4692,97.4033,97.4198,6900.0
2014-01-17 14:10:00,118.15,118.19,118.1,118.17,14900.0,97.4445,97.4775,97.4033,97.461,14900.0
2014-01-17 14:20:00,118.18,118.22,118.12,118.13,13900.0,97.4692,97.5022,97.4198,97.428,13900.0
2014-01-17 14:30:00,118.1,118.2,118.1,118.16,14900.0,97.4033,97.4857,97.4033,97.4528,14900.0
2014-01-17 14:40:00,118.14,118.19,118.12,118.15,18900.0,97.4363,97.4775,97.4198,97.4445,18900.0
2014-01-17 14:50:00,118.15,118.18,118.09,118.13,15300.0,97.4445,97.4692,97.395,97.428,15300.0
2014-01-17 15:00:00,118.13,118.19,117.87,117.87,12900.0,97.428,97.4775,97.2136,97.2136,12900.0
2014-01-17 15:10:00,117.85,117.98,117.82,117.88,14800.0,97.1971,97.3043,97.1723,97.2218,14800.0
2014-01-17 15:20:00,117.92,118.04,117.92,118.0,18000.0,97.2548,97.3538,97.2548,97.3208,18000.0
2014-01-17 15:30:00,118.01,118.09,117.9,118.01,29000.0,97.329,97.395,97.2383,97.329,29000.0
2014-01-17 15:40:00,118.01,118.25,117.95,118.22,29200.0,97.329,97.527,97.2796,97.5022,29200.0
2014-01-17 15:50:00,118.22,118.26,118.07,118.22,58800.0,97.5022,97.5352,97.3785,97.5022,58800.0
2014-01-21 09:30:00,119.06,120.44,118.88,120.09,55900.0,98.195,99.3332,98.0466,99.0445,55900.0
2014-01-21 09:40:00,120.1,120.36,119.71,119.86,30600.0,99.0528,99.2672,98.7311,98.8548,30600.0
2014-01-21 09:50:00,119.76,119.83,119.36,119.48,40300.0,98.7724,98.8301,98.4425,98.5414,40300.0
2014-01-21 10:00:00,119.53,119.76,119.44,119.64,19900.0,98.5827,98.7724,98.5084,98.6734,19900.0
2014-01-21 10:10:00,119.63,119.63,119.07,119.38,20400.0,98.6651,98.6651,98.2033,98.459,20400.0
2014-01-21 10:20:00,119.38,119.44,119.19,119.38,16700.0,98.459,98.5084,98.3022,98.459,16700.0
2014-01-21 10:30:00,119.38,119.38,119.04,119.17,29500.0,98.459,98.459,98.1785,98.2858,29500.0
2014-01-21 10:40:00,119.17,119.34,119.11,119.11,14900.0,98.2858,98.426,98.2363,98.2363,14900.0
2014-01-21 10:50:00,119.09,119.2,119.07,119.12,10200.0,98.2198,98.3105,98.2033,98.2445,10200.0
2014-01-21 11:00:00,119.14,119.22,118.83,118.85,20100.0,98.261,98.327,98.0053,98.0218,20100.0
2014-01-21 11:10:00,118.85,118.85,118.54,118.73,15500.0,98.0218,98.0218,97.7662,97.9229,15500.0
2014-01-21 11:20:00,118.68,118.94,118.68,118.76,26700.0,97.8816,98.0961,97.8816,97.9476,26700.0
2014-01-21 11:30:00,118.78,118.89,118.68,118.8,12000.0,97.9641,98.0548,97.8816,97.9806,12000.0
2014-01-21 11:40:00,118.79,118.85,118.62,118.8,11500.0,97.9723,98.0218,97.8321,97.9806,11500.0
2014-01-21 11:50:00,118.79,118.8,118.68,118.72,14500.0,97.9723,97.9806,97.8816,97.9146,14500.0
2014-01-21 12:00:00,118.72,118.75,118.51,118.6,19500.0,97.9146,97.9394,97.7414,97.8156,19500.0
2014-01-21 12:10:00,118.6,118.72,118.6,118.7,8000.0,97.8156,97.9146,97.8156,97.8981,8000.0
2014-01-21 12:20:00,118.71,118.97,118.71,118.87,8300.0,97.9064,98.1208,97.9064,98.0383,8300.0
2014-01-21 12:30:00,118.85,118.98,118.79,118.83,8500.0,98.0218,98.1291,97.9723,98.0053,8500.0
2014-01-21 12:40:00,118.87,118.95,118.85,118.86,7100.0,98.0383,98.1043,98.0218,98.0301,7100.0
2014-01-21 12:50:00,118.87,118.88,118.74,118.88,24700.0,98.0383,98.0466,97.9311,98.0466,24700.0
2014-01-21 13:00:00,118.86,119.08,118.86,119.0,9500.0,98.0301,98.2115,98.0301,98.1455,9500.0
2014-01-21 13:10:00,119.04,119.04,118.91,118.93,4100.0,98.1785,98.1785,98.0713,98.0878,4100.0
2014-01-21 13:20:00,118.96,118.98,118.87,118.87,15800.0,98.1126,98.1291,98.0383,98.0383,15800.0
2014-01-21 13:30:00,118.93,119.16,118.89,119.0,11800.0,98.0878,98.2775,98.0548,98.1455,11800.0
2014-01-21 13:40:00,119.02,119.18,119.02,119.12,11100.0,98.162,98.294,98.162,98.2445,11100.0
2014-01-21 13:50:00,119.1,119.14,119.04,119.07,10400.0,98.228,98.261,98.1785,98.2033,10400.0
2014-01-21 14:00:00,119.06,119.18,119.03,119.15,7200.0,98.195,98.294,98.1703,98.2693,7200.0
2014-01-21 14:10:00,119.16,119.24,119.08,119.11,16700.0,98.2775,98.3435,98.2115,98.2363,16700.0
2014-01-21 14:20:00,119.1,119.14,119.05,119.14,9200.0,98.228,98.261,98.1868,98.261,9200.0
2014-01-21 14:30:00,119.15,119.24,119.1,119.21,9100.0,98.2693,98.3435,98.228,98.3187,9100.0
2014-01-21 14:40:00,119.18,119.2,119.05,119.1,13100.0,98.294,98.3105,98.1868,98.228,13100.0
2014-01-21 14:50:00,119.11,119.17,119.0,119.17,13100.0,98.2363,98.2858,98.1455,98.2858,13100.0
2014-01-21 15:00:00,119.14,119.2,119.1,119.13,25200.0,98.261,98.3105,98.228,98.2528,25200.0
2014-01-21 15:10:00,119.12,119.14,119.03,119.14,19200.0,98.2445,98.261,98.1703,98.261,19200.0
2014-01-21 15:20:00,119.14,119.16,119.03,119.13,22700.0,98.261,98.2775,98.1703,98.2528,22700.0
2014-01-21 15:30:00,119.11,119.15,119.02,119.13,32100.0,98.2363,98.2693,98.162,98.2528,32100.0
2014-01-21 15:40:00,119.13,119.21,119.06,119.15,21600.0,98.2528,98.3187,98.195,98.2693,21600.0
2014-01-21 15:50:00,119.16,119.2,119.09,119.17,39100.0,98.2775,98.3105,98.2198,98.2858,39100.0
2014-01-22 09:30:00,119.8,119.91,119.21,119.5,34500.0,98.8053,98.8961,98.3187,98.5579,34500.0
2014-01-22 09:40:00,119.37,119.37,118.86,119.33,25800.0,98.4507,98.4507,98.0301,98.4177,25800.0
2014-01-22 09:50:00,119.41,119.52,119.18,119.44,16500.0,98.4837,98.5744,98.294,98.5084,16500.0
2014-01-22 10:00:00,119.44,119.72,119.41,119.71,18800.0,98.5084,98.7394,98.4837,98.7311,18800.0
2014-01-22 10:10:00,119.73,119.78,119.32,119.41,21900.0,98.7476,98.7889,98.4095,98.4837,21900.0
2014-01-22 10:20:00,119.4,119.84,119.31,119.76,10500.0,98.4754,98.8383,98.4012,98.7724,10500.0
2014-01-22 10:30:00,119.72,119.73,119.56,119.56,5300.0,98.7394,98.7476,98.6074,98.6074,5300.0
2014-01-22 10:40:00,119.53,119.73,119.38,119.38,10500.0,98.5827,98.7476,98.459,98.459,10500.0
2014-01-22 10:50:00,119.36,119.46,119.29,119.33,5100.0,98.4425,98.5249,98.3847,98.4177,5100.0
2014-01-22 11:00:00,119.35,119.41,119.17,119.3,28100.0,98.4342,98.4837,98.2858,98.393,28100.0
2014-01-22 11:10:00,119.26,119.34,119.01,119.04,22300.0,98.36,98.426,98.1538,98.1785,22300.0
2014-01-22 11:20:00,119.07,119.2,118.9,119.1,10800.0,98.2033,98.3105,98.0631,98.228,10800.0
2014-01-22 11:30:00,119.13,119.27,119.11,119.21,10700.0,98.2528,98.3682,98.2363,98.3187,10700.0
2014-01-22 11:40:00,119.27,119.41,118.97,119.09,18000.0,98.3682,98.4837,98.1208,98.2198,18000.0
2014-01-22 11:50:00,119.09,119.68,119.09,119.48,32800.0,98.2198,98.7064,98.2198,98.5414,32800.0
2014-01-22 12:00:00,119.48,119.73,119.47,119.62,23100.0,98.5414,98.7476,98.5332,98.6569,23100.0
2014-01-22 12:10:00,119.68,120.15,119.68,120.14,25200.0,98.7064,99.094,98.7064,99.0858,25200.0
2014-01-22 12:20:00,120.13,120.38,120.0,120.1,32600.0,99.0775,99.2837,98.9703,99.0528,32600.0
2014-01-22 12:30:00,120.09,120.11,119.91,119.99,23500.0,99.0445,99.061,98.8961,98.9621,23500.0
2014-01-22 12:40:00,119.98,120.1,119.92,119.96,16000.0,98.9538,99.0528,98.9043,98.9373,16000.0
2014-01-22 12:50:00,119.91,120.09,119.81,119.86,28200.0,98.8961,99.0445,98.8136,98.8548,28200.0
2014-01-22 13:00:00,119.86,120.08,119.75,120.07,13900.0,98.8548,99.0363,98.7641,99.028,13900.0
2014-01-22 13:10:00,120.08,120.25,120.08,120.23,10700.0,99.0363,99.1765,99.0363,99.16,10700.0
2014-01-22 13:20:00,120.21,120.34,120.18,120.28,15300.0,99.1435,99.2507,99.1188,99.2012,15300.0
2014-01-22 13:30:00,120.28,120.28,120.05,120.14,12900.0,99.2012,99.2012,99.0115,99.0858,12900.0
2014-01-22 13:40:00,120.14,120.14,119.88,119.91,12900.0,99.0858,99.0858,98.8713,98.8961,12900.0
2014-01-22 13:50:00,119.91,120.06,119.88,120.01,11600.0,98.8961,99.0198,98.8713,98.9785,11600.0
2014-01-22 14:00:00,120.04,120.17,120.04,120.17,5600.0,99.0033,99.1105,99.0033,99.1105,5600.0
2014-01-22 14:10:00,120.18,120.35,120.09,120.33,21700.0,99.1188,99.259,99.0445,99.2425,21700.0
2014-01-22 14:20:00,120.28,120.35,120.26,120.35,13900.0,99.2012,99.259,99.1847,99.259,13900.0
2014-01-22 14:30:00,120.35,120.36,120.27,120.3,18800.0,99.259,99.2672,99.193,99.2177,18800.0
2014-01-22 14:40:00,120.3,120.38,120.23,120.25,18900.0,99.2177,99.2837,99.16,99.1765,18900.0
2014-01-22 14:50:00,120.26,120.37,120.25,120.36,19200.0,99.1847,99.2755,99.1765,99.2672,19200.0
2014-01-22 15:00:00,120.36,120.43,120.36,120.4,19700.0,99.2672,99.3249,99.2672,99.3002,19700.0
2014-01-22 15:10:00,120.4,120.43,120.23,120.25,33000.0,99.3002,99.3249,99.16,99.1765,33000.0
2014-01-22 15:20:00,120.24,120.24,120.15,120.18,20600.0,99.1682,99.1682,99.094,99.1188,20600.0
2014-01-22 15:30:00,120.17,120.21,120.12,120.21,51100.0,99.1105,99.1435,99.0693,99.1435,51100.0
2014-01-22 15:40:00,120.21,120.41,120.19,120.32,51900.0,99.1435,99.3084,99.127,99.2342,51900.0
2014-01-22 15:50:00,120.32,120.37,120.23,120.3,118100.0,99.2342,99.2755,99.16,99.2177,118100.0
2014-01-23 09:30:00,119.4,120.68,119.21,119.94,45900.0,98.4754,99.5311,98.3187,98.9208,45900.0
2014-01-23 09:40:00,119.94,119.94,119.01,119.01,82100.0,98.9208,98.9208,98.1538,98.1538,82100.0
2014-01-23 09:50:00,119.01,119.26,118.72,118.8,21400.0,98.1538,98.36,97.9146,97.9806,21400.0
2014-01-23 10:00:00,118.88,119.12,118.72,118.75,27400.0,98.0466,98.2445,97.9146,97.9394,27400.0
2014-01-23 10:10:00,118.81,118.92,118.5,118.79,25700.0,97.9888,98.0796,97.7332,97.9723,25700.0
2014-01-23 10:20:00,118.81,119.03,118.74,118.88,14000.0,97.9888,98.1703,97.9311,98.0466,14000.0
2014-01-23 10:30:00,118.81,118.92,118.67,118.73,15900.0,97.9888,98.0796,97.8734,97.9229,15900.0
2014-01-23 10:40:00,118.71,118.79,118.6,118.79,11100.0,97.9064,97.9723,97.8156,97.9723,11100.0
2014-01-23 10:50:00,118.8,118.82,118.57,118.82,23700.0,97.9806,97.9971,97.7909,97.9971,23700.0
2014-01-23 11:00:00,118.82,118.84,118.59,118.6,12400.0,97.9971,98.0136,97.8074,97.8156,12400.0
2014-01-23 11:10:00,118.66,118.66,118.5,118.64,18800.0,97.8651,97.8651,97.7332,97.8486,18800.0
2014-01-23 11:20:00,118.64,118.67,118.45,118.53,28400.0,97.8486,97.8734,97.6919,97.7579,28400.0
2014-01-23 11:30:00,118.52,118.56,118.28,118.3,32200.0,97.7497,97.7827,97.5517,97.5682,32200.0
2014-01-23 11:40:00,118.34,118.36,118.13,118.25,29300.0,97.6012,97.6177,97.428,97.527,29300.0
2014-01-23 11:50:00,118.25,118.38,118.2,118.38,14700.0,97.527,97.6342,97.4857,97.6342,14700.0
2014-01-23 12:00:00,118.35,118.4,117.92,117.95,18000.0,97.6095,97.6507,97.2548,97.2796,18000.0
2014-01-23 12:10:00,117.95,118.07,117.86,118.07,24100.0,97.2796,97.3785,97.2053,97.3785,24100.0
2014-01-23 12:20:00,118.04,118.1,117.89,117.93,33300.0,97.3538,97.4033,97.2301,97.2631,33300.0
2014-01-23 12:30:00,117.94,118.18,117.89,118.17,12900.0,97.2713,97.4692,97.2301,97.461,12900.0
2014-01-23 12:40:00,118.17,118.3,118.15,118.18,16000.0,97.461,97.5682,97.4445,97.4692,16000.0
2014-01-23 12:50:00,118.2,118.22,117.95,118.0,30500.0,97.4857,97.5022,97.2796,97.3208,30500.0
2014-01-23 13:00:00,118.0,118.06,117.91,118.0,25200.0,97.3208,97.3703,97.2466,97.3208,25200.0
2014-01-23 13:10:00,118.03,118.05,117.87,117.98,17300.0,97.3455,97.362,97.2136,97.3043,17300.0
2014-01-23 13:20:00,117.98,118.23,117.98,118.04,17000.0,97.3043,97.5105,97.3043,97.3538,17000.0
2014-01-23 13:30:00,118.04,118.16,117.95,117.95,13100.0,97.3538,97.4528,97.2796,97.2796,13100.0
2014-01-23 13:40:00,118.0,118.02,117.73,117.73,15000.0,97.3208,97.3373,97.0981,97.0981,15000.0
2014-01-23 13:50:00,117.73,117.9,117.73,117.74,11900.0,97.0981,97.2383,97.0981,97.1064,11900.0
2014-01-23 14:00:00,117.78,117.97,117.74,117.87,13500.0,97.1393,97.2961,97.1064,97.2136,13500.0
2014-01-23 14:10:00,117.87,117.95,117.77,117.93,18900.0,97.2136,97.2796,97.1311,97.2631,18900.0
2014-01-23 14:20:00,117.96,118.0,117.86,117.88,26100.0,97.2878,97.3208,97.2053,97.2218,26100.0
2014-01-23 14:30:00,117.89,118.0,117.86,117.88,16600.0,97.2301,97.3208,97.2053,97.2218,16600.0
2014-01-23 14:40:00,117.88,117.88,117.79,117.83,16500.0,97.2218,97.2218,97.1476,97.1806,16500.0
2014-01-23 14:50:00,117.83,118.01,117.83,117.95,16800.0,97.1806,97.329,97.1806,97.2796,16800.0
2014-01-23 15:00:00,117.92,118.02,117.83,117.83,23800.0,97.2548,97.3373,97.1806,97.1806,23800.0
2014-01-23 15:10:00,117.81,117.89,117.73,117.8,20400.0,97.1641,97.2301,97.0981,97.1558,20400.0
2014-01-23 15:20:00,117.79,117.89,117.74,117.76,26800.0,97.1476,97.2301,97.1064,97.1229,26800.0
2014-01-23 15:30:00,117.76,118.03,117.72,117.81,37300.0,97.1229,97.3455,97.0899,97.1641,37300.0
2014-01-23 15:40:00,117.84,117.85,117.57,117.57,119000.0,97.1888,97.1971,96.9661,96.9661,119000.0
2014-01-23 15:50:00,117.59,117.7,117.45,117.51,157600.0,96.9826,97.0734,96.8672,96.9167,157600.0
2014-01-24 09:30:00,116.68,116.71,115.74,115.91,121700.0,96.2321,96.2569,95.4569,95.5971,121700.0
2014-01-24 09:40:00,115.96,116.3,115.36,115.71,55700.0,95.6383,95.9187,95.1434,95.4321,55700.0
2014-01-24 09:50:00,115.8,116.05,115.4,116.01,44800.0,95.5063,95.7125,95.1764,95.6795,44800.0
2014-01-24 10:00:00,115.97,116.65,115.89,116.55,44300.0,95.6465,96.2074,95.5806,96.1249,44300.0
2014-01-24 10:10:00,116.52,116.56,115.93,116.36,28700.0,96.1002,96.1331,95.6136,95.9682,28700.0
2014-01-24 10:20:00,116.27,116.42,116.1,116.26,29200.0,95.894,96.0177,95.7538,95.8857,29200.0
2014-01-24 10:30:00,116.34,116.34,115.77,115.79,26900.0,95.9517,95.9517,95.4816,95.4981,26900.0
2014-01-24 10:40:00,115.77,115.81,115.31,115.46,48200.0,95.4816,95.5146,95.1022,95.2259,48200.0
2014-01-24 10:50:00,115.42,115.74,115.4,115.59,34200.0,95.1929,95.4569,95.1764,95.3331,34200.0
2014-01-24 11:00:00,115.53,115.87,115.42,115.42,45900.0,95.2837,95.5641,95.1929,95.1929,45900.0
2014-01-24 11:10:00,115.32,115.5,114.77,114.82,52200.0,95.1105,95.2589,94.6568,94.6981,52200.0
2014-01-24 11:20:00,114.79,114.8,114.35,114.52,55400.0,94.6733,94.6816,94.3104,94.4507,55400.0
2014-01-24 11:30:00,114.55,114.85,114.47,114.76,38400.0,94.4754,94.7228,94.4094,94.6486,38400.0
2014-01-24 11:40:00,114.76,114.84,114.47,114.66,34700.0,94.6486,94.7146,94.4094,94.5661,34700.0
2014-01-24 11:50:00,114.64,114.95,114.64,114.91,36100.0,94.5496,94.8053,94.5496,94.7723,36100.0
2014-01-24 12:00:00,114.93,114.97,114.25,114.53,54700.0,94.7888,94.8218,94.228,94.4589,54700.0
2014-01-24 12:10:00,114.51,114.51,114.08,114.11,79400.0,94.4424,94.4424,94.0878,94.1125,79400.0
2014-01-24 12:20:00,114.09,114.21,113.93,114.1,51000.0,94.096,94.195,93.9641,94.1043,51000.0
2014-01-24 12:30:00,114.1,114.48,114.1,114.45,40100.0,94.1043,94.4177,94.1043,94.3929,40100.0
2014-01-24 12:40:00,114.46,114.46,113.84,113.9,37900.0,94.4012,94.4012,93.8898,93.9393,37900.0
2014-01-24 12:50:00,113.9,114.04,113.75,114.04,40900.0,93.9393,94.0548,93.8156,94.0548,40900.0
2014-01-24 13:00:00,114.06,114.06,113.79,113.98,33700.0,94.0713,94.0713,93.8486,94.0053,33700.0
2014-01-24 13:10:00,113.98,114.36,113.97,114.21,27900.0,94.0053,94.3187,93.997,94.195,27900.0
2014-01-24 13:20:00,114.25,114.3,114.02,114.06,24600.0,94.228,94.2692,94.0383,94.0713,24600.0
2014-01-24 13:30:00,114.09,114.34,114.09,114.34,30600.0,94.096,94.3022,94.096,94.3022,30600.0
2014-01-24 13:40:00,114.33,114.41,114.26,114.37,19800.0,94.294,94.3599,94.2362,94.3269,19800.0
2014-01-24 13:50:00,114.4,114.5,114.22,114.22,25500.0,94.3517,94.4342,94.2032,94.2032,25500.0
2014-01-24 14:00:00,114.21,114.3,113.94,114.24,51200.0,94.195,94.2692,93.9723,94.2197,51200.0
2014-01-24 14:10:00,114.25,114.28,113.91,113.94,35200.0,94.228,94.2527,93.9476,93.9723,35200.0
2014-01-24 14:20:00,113.97,114.0,113.81,113.86,19300.0,93.997,94.0218,93.8651,93.9063,19300.0
2014-01-24 14:30:00,113.84,114.08,113.84,114.06,33900.0,93.8898,94.0878,93.8898,94.0713,33900.0
2014-01-24 14:40:00,114.09,114.09,113.82,113.82,24700.0,94.096,94.096,93.8733,93.8733,24700.0
2014-01-24 14:50:00,113.79,113.96,113.79,113.9,29800.0,93.8486,93.9888,93.8486,93.9393,29800.0
2014-01-24 15:00:00,113.9,113.96,113.71,113.93,31200.0,93.9393,93.9888,93.7826,93.9641,31200.0
2014-01-24 15:10:00,113.93,113.95,113.59,113.74,38800.0,93.9641,93.9805,93.6836,93.8073,38800.0
2014-01-24 15:20:00,113.74,113.74,113.51,113.67,69000.0,93.8073,93.8073,93.6177,93.7496,69000.0
2014-01-24 15:30:00,113.67,113.87,113.53,113.71,56600.0,93.7496,93.9146,93.6341,93.7826,56600.0
2014-01-24 15:40:00,113.71,113.83,113.55,113.63,87900.0,93.7826,93.8816,93.6506,93.7166,87900.0
2014-01-24 15:50:00,113.62,113.83,113.43,113.46,150900.0,93.7084,93.8816,93.5517,93.5764,150900.0
2014-01-27 09:30:00,113.45,113.81,112.85,113.8,53000.0,93.5682,93.8651,93.0733,93.8568,53000.0
2014-01-27 09:40:00,113.69,113.92,113.4,113.4,37300.0,93.7661,93.9558,93.5269,93.5269,37300.0
2014-01-27 09:50:00,113.4,113.57,113.16,113.39,25900.0,93.5269,93.6671,93.329,93.5187,25900.0
2014-01-27 10:00:00,113.42,113.55,113.3,113.44,26400.0,93.5434,93.6506,93.4445,93.5599,26400.0
2014-01-27 10:10:00,113.44,113.51,113.21,113.31,24100.0,93.5599,93.6177,93.3702,93.4527,24100.0
2014-01-27 10:20:00,113.3,113.32,112.8,112.8,51100.0,93.4445,93.461,93.0321,93.0321,51100.0
2014-01-27 10:30:00,112.84,113.17,112.47,112.63,66400.0,93.0651,93.3372,92.7599,92.8919,66400.0
2014-01-27 10:40:00,112.6,113.0,112.56,112.9,81000.0,92.8671,93.197,92.8341,93.1146,81000.0
2014-01-27 10:50:00,112.91,113.01,112.83,112.91,66800.0,93.1228,93.2053,93.0568,93.1228,66800.0
2014-01-27 11:00:00,112.89,113.04,112.73,112.86,35700.0,93.1063,93.23,92.9743,93.0816,35700.0
2014-01-27 11:10:00,112.91,112.95,112.61,112.68,52900.0,93.1228,93.1558,92.8754,92.9331,52900.0
2014-01-27 11:20:00,112.7,112.82,112.58,112.58,20100.0,92.9496,93.0486,92.8506,92.8506,20100.0
2014-01-27 11:30:00,112.58,112.62,112.06,112.18,33200.0,92.8506,92.8836,92.4218,92.5207,33200.0
2014-01-27 11:40:00,112.13,112.37,112.13,112.18,19100.0,92.4795,92.6774,92.4795,92.5207,19100.0
2014-01-27 11:50:00,112.17,112.26,111.64,111.74,56000.0,92.5125,92.5867,92.0754,92.1578,56000.0
2014-01-27 12:00:00,111.75,111.88,111.59,111.85,33200.0,92.1661,92.2733,92.0341,92.2486,33200.0
2014-01-27 12:10:00,111.83,111.87,111.59,111.65,19700.0,92.2321,92.2651,92.0341,92.0836,19700.0
2014-01-27 12:20:00,111.66,112.02,111.47,111.92,23800.0,92.0919,92.3888,91.9352,92.3063,23800.0
2014-01-27 12:30:00,111.85,111.99,111.73,111.99,28300.0,92.2486,92.364,92.1496,92.364,28300.0
2014-01-27 12:40:00,112.03,112.18,111.9,112.15,23900.0,92.397,92.5207,92.2898,92.496,23900.0
2014-01-27 12:50:00,112.16,112.23,111.93,111.98,18300.0,92.5042,92.562,92.3145,92.3558,18300.0
2014-01-27 13:00:00,111.98,112.46,111.98,112.35,16700.0,92.3558,92.7517,92.3558,92.6609,16700.0
2014-01-27 13:10:00,112.35,112.6,112.34,112.49,14500.0,92.6609,92.8671,92.6527,92.7764,14500.0
2014-01-27 13:20:00,112.51,112.62,112.46,112.53,31100.0,92.7929,92.8836,92.7517,92.8094,31100.0
2014-01-27 13:30:00,112.56,112.58,112.44,112.54,22100.0,92.8341,92.8506,92.7352,92.8176,22100.0
2014-01-27 13:40:00,112.49,112.78,112.47,112.74,31200.0,92.7764,93.0156,92.7599,92.9826,31200.0
2014-01-27 13:50:00,112.69,112.76,112.55,112.58,25600.0,92.9414,92.9991,92.8259,92.8506,25600.0
2014-01-27 14:00:00,112.62,112.83,112.61,112.74,20200.0,92.8836,93.0568,92.8754,92.9826,20200.0
2014-01-27 14:10:00,112.73,112.89,112.73,112.79,24100.0,92.9743,93.1063,92.9743,93.0238,24100.0
2014-01-27 14:20:00,112.82,112.97,112.79,112.97,17600.0,93.0486,93.1723,93.0238,93.1723,17600.0
2014-01-27 14:30:00,112.99,113.1,112.81,113.1,25100.0,93.1888,93.2795,93.0403,93.2795,25100.0
2014-01-27 14:40:00,113.11,113.17,112.99,113.13,21000.0,93.2878,93.3372,93.1888,93.3042,21000.0
2014-01-27 14:50:00,113.14,113.16,112.96,113.1,31500.0,93.3125,93.329,93.164,93.2795,31500.0
2014-01-27 15:00:00,113.08,113.13,112.98,113.04,22000.0,93.263,93.3042,93.1805,93.23,22000.0
2014-01-27 15:10:00,113.04,113.41,113.04,113.29,32100.0,93.23,93.5352,93.23,93.4362,32100.0
2014-01-27 15:20:00,113.27,113.28,113.06,113.11,29100.0,93.4197,93.428,93.2465,93.2878,29100.0
2014-01-27 15:30:00,113.12,113.12,112.77,112.98,50000.0,93.296,93.296,93.0073,93.1805,50000.0
2014-01-27 15:40:00,112.98,113.06,112.89,112.95,66200.0,93.1805,93.2465,93.1063,93.1558,66200.0
2014-01-27 15:50:00,112.94,113.02,112.7,112.7,103900.0,93.1475,93.2135,92.9496,92.9496,103900.0
2014-01-28 09:30:00,113.44,113.59,112.62,112.75,48900.0,93.5599,93.6836,92.8836,92.9908,48900.0
2014-01-28 09:40:00,112.75,112.87,112.29,112.43,50800.0,92.9908,93.0898,92.6115,92.7269,50800.0
2014-01-28 09:50:00,112.43,112.75,112.14,112.44,67200.0,92.7269,92.9908,92.4877,92.7352,67200.0
2014-01-28 10:00:00,112.54,112.92,112.22,112.48,107200.0,92.8176,93.1311,92.5537,92.7682,107200.0
2014-01-28 10:10:00,112.48,112.5,112.1,112.3,46300.0,92.7682,92.7847,92.4548,92.6197,46300.0
2014-01-28 10:20:00,112.3,112.42,112.08,112.27,49900.0,92.6197,92.7187,92.4383,92.595,49900.0
2014-01-28 10:30:00,112.27,112.35,112.07,112.17,67500.0,92.595,92.6609,92.43,92.5125,67500.0
2014-01-28 10:40:00,112.18,112.25,112.0,112.23,37200.0,92.5207,92.5785,92.3723,92.562,37200.0
2014-01-28 10:50:00,112.22,112.27,112.09,112.09,36000.0,92.5537,92.595,92.4465,92.4465,36000.0
2014-01-28 11:00:00,112.13,112.29,112.06,112.11,24400.0,92.4795,92.6115,92.4218,92.463,24400.0
2014-01-28 11:10:00,112.11,112.32,112.1,112.21,37500.0,92.463,92.6362,92.4548,92.5455,37500.0
2014-01-28 11:20:00,112.23,112.3,112.13,112.2,37400.0,92.562,92.6197,92.4795,92.5372,37400.0
2014-01-28 11:30:00,112.2,112.31,111.96,111.99,54300.0,92.5372,92.628,92.3393,92.364,54300.0
2014-01-28 11:40:00,111.99,112.06,111.89,111.9,25400.0,92.364,92.4218,92.2816,92.2898,25400.0
2014-01-28 11:50:00,111.94,112.04,111.9,111.94,29700.0,92.3228,92.4053,92.2898,92.3228,29700.0
2014-01-28 12:00:00,111.95,112.12,111.86,111.99,33200.0,92.331,92.4712,92.2568,92.364,33200.0
2014-01-28 12:10:00,112.0,112.01,111.84,111.99,20300.0,92.3723,92.3805,92.2403,92.364,20300.0
2014-01-28 12:20:00,112.01,112.04,111.79,111.92,37700.0,92.3805,92.4053,92.1991,92.3063,37700.0
2014-01-28 12:30:00,111.95,112.13,111.81,112.05,22900.0,92.331,92.4795,92.2156,92.4135,22900.0
2014-01-28 12:40:00,112.05,112.08,111.81,111.81,38500.0,92.4135,92.4383,92.2156,92.2156,38500.0
2014-01-28 12:50:00,111.8,111.85,111.7,111.83,27000.0,92.2073,92.2486,92.1249,92.2321,27000.0
2014-01-28 13:00:00,111.88,111.9,111.73,111.8,19000.0,92.2733,92.2898,92.1496,92.2073,19000.0
2014-01-28 13:10:00,111.82,111.94,111.82,111.89,16900.0,92.2238,92.3228,92.2238,92.2816,16900.0
2014-01-28 13:20:00,111.89,111.95,111.8,111.88,43900.0,92.2816,92.331,92.2073,92.2733,43900.0
2014-01-28 13:30:00,111.89,112.07,111.84,111.93,38100.0,92.2816,92.43,92.2403,92.3145,38100.0
2014-01-28 13:40:00,111.9,112.12,111.9,112.02,28500.0,92.2898,92.4712,92.2898,92.3888,28500.0
2014-01-28 13:50:00,112.02,112.05,111.95,111.99,19400.0,92.3888,92.4135,92.331,92.364,19400.0
2014-01-28 14:00:00,111.98,112.1,111.93,112.0,31100.0,92.3558,92.4548,92.3145,92.3723,31100.0
2014-01-28 14:10:00,111.98,112.01,111.93,111.99,20400.0,92.3558,92.3805,92.3145,92.364,20400.0
2014-01-28 14:20:00,111.99,112.03,111.96,111.97,39200.0,92.364,92.397,92.3393,92.3475,39200.0
2014-01-28 14:30:00,111.96,112.03,111.92,111.95,65900.0,92.3393,92.397,92.3063,92.331,65900.0
2014-01-28 14:40:00,111.96,112.11,111.96,111.97,96600.0,92.3393,92.463,92.3393,92.3475,96600.0
2014-01-28 14:50:00,111.97,112.07,111.94,112.05,70200.0,92.3475,92.43,92.3228,92.4135,70200.0
2014-01-28 15:00:00,112.08,112.3,112.07,112.24,31700.0,92.4383,92.6197,92.43,92.5702,31700.0
2014-01-28 15:10:00,112.23,112.23,112.04,112.05,39000.0,92.562,92.562,92.4053,92.4135,39000.0
2014-01-28 15:20:00,112.04,112.13,111.98,112.11,42600.0,92.4053,92.4795,92.3558,92.463,42600.0
2014-01-28 15:30:00,112.12,112.3,112.09,112.28,59200.0,92.4712,92.6197,92.4465,92.6032,59200.0
2014-01-28 15:40:00,112.29,112.33,111.98,111.99,109500.0,92.6115,92.6444,92.3558,92.364,109500.0
2014-01-28 15:50:00,111.99,112.01,111.66,112.01,144300.0,92.364,92.3805,92.0919,92.3805,144300.0
2014-01-29 09:30:00,111.08,111.72,110.5,111.3,58600.0,91.6135,92.1413,91.1351,91.795,58600.0
2014-01-29 09:40:00,111.3,111.78,111.3,111.59,58200.0,91.795,92.1908,91.795,92.0341,58200.0
2014-01-29 09:50:00,111.67,111.79,111.31,111.69,53300.0,92.1001,92.1991,91.8032,92.1166,53300.0
2014-01-29 10:00:00,111.7,112.02,111.51,112.01,35700.0,92.1249,92.3888,91.9681,92.3805,35700.0
2014-01-29 10:10:00,111.93,112.01,111.63,111.9,35900.0,92.3145,92.3805,92.0671,92.2898,35900.0
2014-01-29 10:20:00,111.89,111.96,111.68,111.95,29200.0,92.2816,92.3393,92.1084,92.331,29200.0
2014-01-29 10:30:00,111.95,112.19,111.92,112.17,40200.0,92.331,92.529,92.3063,92.5125,40200.0
2014-01-29 10:40:00,112.17,112.39,112.1,112.39,17500.0,92.5125,92.6939,92.4548,92.6939,17500.0
2014-01-29 10:50:00,112.4,112.54,112.31,112.48,23900.0,92.7022,92.8176,92.628,92.7682,23900.0
2014-01-29 11:00:00,112.51,112.67,112.5,112.55,25200.0,92.7929,92.9249,92.7847,92.8259,25200.0
2014-01-29 11:10:00,112.58,112.68,112.43,112.55,35300.0,92.8506,92.9331,92.7269,92.8259,35300.0
2014-01-29 11:20:00,112.56,112.74,112.42,112.6,40000.0,92.8341,92.9826,92.7187,92.8671,40000.0
2014-01-29 11:30:00,112.64,112.71,112.49,112.57,34000.0,92.9001,92.9579,92.7764,92.8424,34000.0
2014-01-29 11:40:00,112.56,112.61,112.35,112.46,24300.0,92.8341,92.8754,92.6609,92.7517,24300.0
2014-01-29 11:50:00,112.41,112.73,112.41,112.73,23400.0,92.7104,92.9743,92.7104,92.9743,23400.0
2014-01-29 12:00:00,112.73,112.78,112.27,112.27,20100.0,92.9743,93.0156,92.595,92.595,20100.0
2014-01-29 12:10:00,112.25,112.34,112.21,112.26,28000.0,92.5785,92.6527,92.5455,92.5867,28000.0
2014-01-29 12:20:00,112.26,112.35,112.22,112.22,37700.0,92.5867,92.6609,92.5537,92.5537,37700.0
2014-01-29 12:30:00,112.22,112.23,112.03,112.12,27900.0,92.5537,92.562,92.397,92.4712,27900.0
2014-01-29 12:40:00,112.12,112.32,112.09,112.28,15200.0,92.4712,92.6362,92.4465,92.6032,15200.0
2014-01-29 12:50:00,112.27,112.38,112.18,112.35,30200.0,92.595,92.6857,92.5207,92.6609,30200.0
2014-01-29 13:00:00,112.32,112.38,112.18,112.38,16300.0,92.6362,92.6857,92.5207,92.6857,16300.0
2014-01-29 13:10:00,112.37,112.41,112.24,112.25,20800.0,92.6774,92.7104,92.5702,92.5785,20800.0
2014-01-29 13:20:00,112.25,112.4,112.25,112.39,30400.0,92.5785,92.7022,92.5785,92.6939,30400.0
2014-01-29 13:30:00,112.41,112.46,112.22,112.24,27200.0,92.7104,92.7517,92.5537,92.5702,27200.0
2014-01-29 13:40:00,112.24,112.28,112.11,112.28,20000.0,92.5702,92.6032,92.463,92.6032,20000.0
2014-01-29 13:50:00,112.28,112.43,112.24,112.4,16800.0,92.6032,92.7269,92.5702,92.7022,16800.0
2014-01-29 14:00:00,112.36,112.72,112.02,112.25,40900.0,92.6692,92.9661,92.3888,92.5785,40900.0
2014-01-29 14:10:00,112.31,112.4,111.82,111.99,40200.0,92.628,92.7022,92.2238,92.364,40200.0
2014-01-29 14:20:00,112.0,112.37,111.69,112.36,35600.0,92.3723,92.6774,92.1166,92.6692,35600.0
2014-01-29 14:30:00,112.33,112.6,112.19,112.5,45100.0,92.6444,92.8671,92.529,92.7847,45100.0
2014-01-29 14:40:00,112.5,112.55,112.18,112.38,35400.0,92.7847,92.8259,92.5207,92.6857,35400.0
2014-01-29 14:50:00,112.31,112.39,112.01,112.18,30100.0,92.628,92.6939,92.3805,92.5207,30100.0
2014-01-29 15:00:00,112.16,112.25,112.06,112.1,30600.0,92.5042,92.5785,92.4218,92.4548,30600.0
2014-01-29 15:10:00,112.1,112.1,111.84,111.95,65500.0,92.4548,92.4548,92.2403,92.331,65500.0
2014-01-29 15:20:00,111.94,112.21,111.94,112.05,47300.0,92.3228,92.5455,92.3228,92.4135,47300.0
2014-01-29 15:30:00,112.02,112.17,111.95,112.07,57000.0,92.3888,92.5125,92.331,92.43,57000.0
2014-01-29 15:40:00,112.06,112.33,112.0,112.17,62700.0,92.4218,92.6444,92.3723,92.5125,62700.0
2014-01-29 15:50:00,112.15,112.21,112.03,112.12,89300.0,92.496,92.5455,92.397,92.4712,89300.0
2014-01-30 09:30:00,123.65,134.14,113.52,114.22,69000.0,101.9806,110.6323,93.6259,94.2032,69000.0
2014-01-30 09:40:00,114.22,115.04,114.22,114.58,79800.0,94.2032,94.8795,94.2032,94.5001,79800.0
2014-01-30 09:50:00,114.58,114.58,113.09,113.14,53700.0,94.5001,94.5001,93.2713,93.3125,53700.0
2014-01-30 10:00:00,113.19,113.94,113.14,113.23,79800.0,93.3537,93.9723,93.3125,93.3867,79800.0
2014-01-30 10:10:00,113.32,113.4,112.77,113.05,36700.0,93.461,93.5269,93.0073,93.2383,36700.0
2014-01-30 10:20:00,113.04,113.23,112.18,112.28,29500.0,93.23,93.3867,92.5207,92.6032,29500.0
2014-01-30 10:30:00,112.36,113.02,112.35,112.58,46800.0,92.6692,93.2135,92.6609,92.8506,46800.0
2014-01-30 10:40:00,112.58,112.75,112.05,112.27,13900.0,92.8506,92.9908,92.4135,92.595,13900.0
2014-01-30 10:50:00,112.3,112.35,112.04,112.07,25300.0,92.6197,92.6609,92.4053,92.43,25300.0
2014-01-30 11:00:00,112.09,112.24,112.05,112.18,31900.0,92.4465,92.5702,92.4135,92.5207,31900.0
2014-01-30 11:10:00,112.18,112.94,112.06,112.82,28600.0,92.5207,93.1475,92.4218,93.0486,28600.0
2014-01-30 11:20:00,112.93,113.19,112.69,112.74,26100.0,93.1393,93.3537,92.9414,92.9826,26100.0
2014-01-30 11:30:00,112.78,113.07,112.46,112.48,14500.0,93.0156,93.2548,92.7517,92.7682,14500.0
2014-01-30 11:40:00,112.61,113.15,112.47,112.95,60100.0,92.8754,93.3207,92.7599,93.1558,60100.0
2014-01-30 11:50:00,112.94,113.43,112.9,113.31,20200.0,93.1475,93.5517,93.1146,93.4527,20200.0
2014-01-30 12:00:00,113.4,113.51,113.4,113.49,25700.0,93.5269,93.6177,93.5269,93.6012,25700.0
2014-01-30 12:10:00,113.52,113.62,113.24,113.47,29700.0,93.6259,93.7084,93.395,93.5847,29700.0
2014-01-30 12:20:00,113.48,113.63,113.39,113.6,32500.0,93.5929,93.7166,93.5187,93.6919,32500.0
2014-01-30 12:30:00,113.63,113.89,113.46,113.57,13200.0,93.7166,93.9311,93.5764,93.6671,13200.0
2014-01-30 12:40:00,113.68,115.58,113.58,114.6,204500.0,93.7579,95.3249,93.6754,94.5166,204500.0
2014-01-30 12:50:00,114.45,114.67,113.7,114.39,54000.0,94.3929,94.5744,93.7744,94.3434,54000.0
2014-01-30 13:00:00,114.4,114.42,113.45,113.64,30100.0,94.3517,94.3682,93.5682,93.7249,30100.0
2014-01-30 13:10:00,113.64,113.68,113.14,113.25,30600.0,93.7249,93.7579,93.3125,93.4032,30600.0
2014-01-30 13:20:00,113.29,113.73,113.29,113.54,22600.0,93.4362,93.7991,93.4362,93.6424,22600.0
2014-01-30 13:30:00,113.54,113.66,113.3,113.35,44000.0,93.6424,93.7414,93.4445,93.4857,44000.0
2014-01-30 13:40:00,113.38,113.38,113.03,113.2,19100.0,93.5104,93.5104,93.2218,93.362,19100.0
2014-01-30 13:50:00,113.2,113.26,113.01,113.03,42500.0,93.362,93.4115,93.2053,93.2218,42500.0
2014-01-30 14:00:00,113.02,113.05,112.84,112.98,32700.0,93.2135,93.2383,93.0651,93.1805,32700.0
2014-01-30 14:10:00,112.98,113.0,112.85,112.93,17400.0,93.1805,93.197,93.0733,93.1393,17400.0
2014-01-30 14:20:00,112.93,113.04,112.86,113.04,29000.0,93.1393,93.23,93.0816,93.23,29000.0
2014-01-30 14:30:00,113.04,113.18,113.0,113.15,32000.0,93.23,93.3455,93.197,93.3207,32000.0
2014-01-30 14:40:00,113.16,113.29,113.08,113.17,42200.0,93.329,93.4362,93.263,93.3372,42200.0
2014-01-30 14:50:00,113.18,113.42,113.18,113.28,22000.0,93.3455,93.5434,93.3455,93.428,22000.0
2014-01-30 15:00:00,113.28,113.44,113.27,113.32,29100.0,93.428,93.5599,93.4197,93.461,29100.0
2014-01-30 15:10:00,113.31,113.5,113.3,113.49,35600.0,93.4527,93.6094,93.4445,93.6012,35600.0
2014-01-30 15:20:00,113.48,113.6,113.39,113.4,34400.0,93.5929,93.6919,93.5187,93.5269,34400.0
2014-01-30 15:30:00,113.4,113.52,113.32,113.52,36300.0,93.5269,93.6259,93.461,93.6259,36300.0
2014-01-30 15:40:00,113.53,113.57,113.33,113.4,84200.0,93.6341,93.6671,93.4692,93.5269,84200.0
2014-01-30 15:50:00,113.4,113.5,113.21,113.25,198300.0,93.5269,93.6094,93.3702,93.4032,198300.0
2014-01-31 09:30:00,112.27,113.48,112.02,113.48,62300.0,92.595,93.5929,92.3888,93.5929,62300.0
2014-01-31 09:40:00,113.49,113.95,112.86,113.81,32100.0,93.6012,93.9805,93.0816,93.8651,32100.0
2014-01-31 09:50:00,113.81,114.29,113.45,113.68,42000.0,93.8651,94.261,93.5682,93.7579,42000.0
2014-01-31 10:00:00,113.64,114.57,113.58,114.43,42300.0,93.7249,94.4919,93.6754,94.3764,42300.0
2014-01-31 10:10:00,114.43,114.68,113.96,114.09,28400.0,94.3764,94.5826,93.9888,94.096,28400.0
2014-01-31 10:20:00,114.1,114.19,113.54,113.61,29900.0,94.1043,94.1785,93.6424,93.7001,29900.0
2014-01-31 10:30:00,113.6,113.76,113.43,113.47,27000.0,93.6919,93.8238,93.5517,93.5847,27000.0
2014-01-31 10:40:00,113.49,113.77,113.25,113.77,43400.0,93.6012,93.8321,93.4032,93.8321,43400.0
2014-01-31 10:50:00,113.82,113.99,113.74,113.91,51000.0,93.8733,94.0135,93.8073,93.9476,51000.0
2014-01-31 11:00:00,113.87,114.4,113.85,114.29,37700.0,93.9146,94.3517,93.8981,94.261,37700.0
2014-01-31 11:10:00,114.29,114.32,113.96,114.06,26300.0,94.261,94.2857,93.9888,94.0713,26300.0
2014-01-31 11:20:00,114.07,114.33,113.96,114.33,23900.0,94.0795,94.294,93.9888,94.294,23900.0
2014-01-31 11:30:00,114.37,114.37,114.13,114.32,38400.0,94.3269,94.3269,94.129,94.2857,38400.0
2014-01-31 11:40:00,114.32,114.51,114.03,114.09,24600.0,94.2857,94.4424,94.0465,94.096,24600.0
2014-01-31 11:50:00,114.1,114.19,113.88,114.03,17700.0,94.1043,94.1785,93.9228,94.0465,17700.0
2014-01-31 12:00:00,114.11,114.26,114.04,114.24,22200.0,94.1125,94.2362,94.0548,94.2197,22200.0
2014-01-31 12:10:00,114.27,114.49,114.21,114.4,11100.0,94.2445,94.4259,94.195,94.3517,11100.0
2014-01-31 12:20:00,114.4,114.5,114.3,114.34,18200.0,94.3517,94.4342,94.2692,94.3022,18200.0
2014-01-31 12:30:00,114.32,114.36,114.12,114.29,22900.0,94.2857,94.3187,94.1208,94.261,22900.0
2014-01-31 12:40:00,114.27,114.67,114.24,114.54,14100.0,94.2445,94.5744,94.2197,94.4671,14100.0
2014-01-31 12:50:00,114.59,114.71,114.51,114.67,17600.0,94.5084,94.6074,94.4424,94.5744,17600.0
2014-01-31 13:00:00,114.62,114.79,114.55,114.62,29100.0,94.5331,94.6733,94.4754,94.5331,29100.0
2014-01-31 13:10:00,114.62,114.84,114.62,114.76,26900.0,94.5331,94.7146,94.5331,94.6486,26900.0
2014-01-31 13:20:00,114.76,115.08,114.76,115.08,29000.0,94.6486,94.9125,94.6486,94.9125,29000.0
2014-01-31 13:30:00,115.09,115.29,115.03,115.29,36600.0,94.9208,95.0857,94.8713,95.0857,36600.0
2014-01-31 13:40:00,115.31,115.7,115.3,115.63,26600.0,95.1022,95.4239,95.094,95.3661,26600.0
2014-01-31 13:50:00,115.63,115.89,115.63,115.88,42900.0,95.3661,95.5806,95.3661,95.5723,42900.0
2014-01-31 14:00:00,115.89,115.96,115.77,115.85,36400.0,95.5806,95.6383,95.4816,95.5476,36400.0
2014-01-31 14:10:00,115.87,115.94,115.7,115.93,25400.0,95.5641,95.6218,95.4239,95.6136,25400.0
2014-01-31 14:20:00,115.93,116.19,115.93,116.11,31100.0,95.6136,95.828,95.6136,95.762,31100.0
2014-01-31 14:30:00,116.12,116.39,116.0,116.33,51200.0,95.7703,95.9929,95.6713,95.9435,51200.0
2014-01-31 14:40:00,116.33,116.55,116.33,116.52,30900.0,95.9435,96.1249,95.9435,96.1002,30900.0
2014-01-31 14:50:00,116.53,116.53,116.17,116.21,30600.0,96.1084,96.1084,95.8115,95.8445,30600.0
2014-01-31 15:00:00,116.19,116.27,115.99,116.09,23700.0,95.828,95.894,95.663,95.7455,23700.0
2014-01-31 15:10:00,116.04,116.27,115.99,116.12,49400.0,95.7043,95.894,95.663,95.7703,49400.0
2014-01-31 15:20:00,116.17,116.25,116.1,116.15,36100.0,95.8115,95.8775,95.7538,95.795,36100.0
2014-01-31 15:30:00,116.16,116.25,115.96,115.96,61200.0,95.8032,95.8775,95.6383,95.6383,61200.0
2014-01-31 15:40:00,115.96,116.06,115.73,115.81,85300.0,95.6383,95.7208,95.4486,95.5146,85300.0
2014-01-31 15:50:00,115.81,115.83,115.44,115.55,152600.0,95.5146,95.5311,95.2094,95.3001,152600.0
2014-02-03 09:30:00,116.09,117.21,116.09,116.92,106400.0,95.7455,96.6692,95.7455,96.4301,106400.0
2014-02-03 09:40:00,116.92,117.1,116.59,116.79,48800.0,96.4301,96.5785,96.1579,96.3228,48800.0
2014-02-03 09:50:00,116.78,117.13,116.76,116.88,37500.0,96.3146,96.6033,96.2981,96.3971,37500.0
2014-02-03 10:00:00,116.86,116.86,116.0,116.14,64200.0,96.3806,96.3806,95.6713,95.7868,64200.0
2014-02-03 10:10:00,116.07,116.1,115.07,115.11,59700.0,95.729,95.7538,94.9043,94.9373,59700.0
2014-02-03 10:20:00,115.05,115.16,114.52,114.78,86200.0,94.8878,94.9785,94.4507,94.6651,86200.0
2014-02-03 10:30:00,114.81,114.81,114.22,114.65,88100.0,94.6898,94.6898,94.2032,94.5579,88100.0
2014-02-03 10:40:00,114.67,115.13,114.64,114.75,114500.0,94.5744,94.9538,94.5496,94.6403,114500.0
2014-02-03 10:50:00,114.77,114.87,114.41,114.47,47000.0,94.6568,94.7393,94.3599,94.4094,47000.0
2014-02-03 11:00:00,114.45,114.64,113.89,113.93,51400.0,94.3929,94.5496,93.9311,93.9641,51400.0
2014-02-03 11:10:00,113.92,113.99,113.41,113.68,45100.0,93.9558,94.0135,93.5352,93.7579,45100.0
2014-02-03 11:20:00,113.65,113.65,113.45,113.46,44500.0,93.7331,93.7331,93.5682,93.5764,44500.0
2014-02-03 11:30:00,113.46,114.06,113.42,113.92,51300.0,93.5764,94.0713,93.5434,93.9558,51300.0
2014-02-03 11:40:00,113.97,114.02,113.34,113.44,39000.0,93.997,94.0383,93.4774,93.5599,39000.0
2014-02-03 11:50:00,113.44,113.58,113.25,113.53,61800.0,93.5599,93.6754,93.4032,93.6341,61800.0
2014-02-03 12:00:00,113.53,113.53,113.3,113.42,26900.0,93.6341,93.6341,93.4445,93.5434,26900.0
2014-02-03 12:10:00,113.41,113.56,113.32,113.45,27900.0,93.5352,93.6589,93.461,93.5682,27900.0
2014-02-03 12:20:00,113.45,113.56,113.25,113.51,23700.0,93.5682,93.6589,93.4032,93.6177,23700.0
2014-02-03 12:30:00,113.49,113.92,113.49,113.88,53700.0,93.6012,93.9558,93.6012,93.9228,53700.0
2014-02-03 12:40:00,113.89,114.01,113.86,113.93,24600.0,93.9311,94.03,93.9063,93.9641,24600.0
2014-02-03 12:50:00,113.93,113.95,113.71,113.71,22600.0,93.9641,93.9805,93.7826,93.7826,22600.0
2014-02-03 13:00:00,113.69,113.84,113.37,113.47,31500.0,93.7661,93.8898,93.5022,93.5847,31500.0
2014-02-03 13:10:00,113.5,113.55,113.2,113.25,23200.0,93.6094,93.6506,93.362,93.4032,23200.0
2014-02-03 13:20:00,113.27,113.27,112.71,112.78,61900.0,93.4197,93.4197,92.9579,93.0156,61900.0
2014-02-03 13:30:00,112.78,113.0,112.64,112.64,22000.0,93.0156,93.197,92.9001,92.9001,22000.0
2014-02-03 13:40:00,112.65,112.79,112.39,112.54,27700.0,92.9084,93.0238,92.6939,92.8176,27700.0
2014-02-03 13:50:00,112.52,112.66,112.38,112.52,27800.0,92.8011,92.9166,92.6857,92.8011,27800.0
2014-02-03 14:00:00,112.52,112.85,112.51,112.74,22400.0,92.8011,93.0733,92.7929,92.9826,22400.0
2014-02-03 14:10:00,112.74,112.84,112.69,112.72,21200.0,92.9826,93.0651,92.9414,92.9661,21200.0
2014-02-03 14:20:00,112.71,112.71,112.38,112.51,25200.0,92.9579,92.9579,92.6857,92.7929,25200.0
2014-02-03 14:30:00,112.49,112.57,112.4,112.55,63100.0,92.7764,92.8424,92.7022,92.8259,63100.0
2014-02-03 14:40:00,112.53,112.7,112.45,112.49,29500.0,92.8094,92.9496,92.7434,92.7764,29500.0
2014-02-03 14:50:00,112.5,112.59,112.3,112.31,27900.0,92.7847,92.8589,92.6197,92.628,27900.0
2014-02-03 15:00:00,112.29,112.49,112.17,112.36,54800.0,92.6115,92.7764,92.5125,92.6692,54800.0
2014-02-03 15:10:00,112.33,112.61,112.18,112.43,50700.0,92.6444,92.8754,92.5207,92.7269,50700.0
2014-02-03 15:20:00,112.45,112.8,112.33,112.8,64300.0,92.7434,93.0321,92.6444,93.0321,64300.0
2014-02-03 15:30:00,112.83,113.14,112.74,113.13,111500.0,93.0568,93.3125,92.9826,93.3042,111500.0
2014-02-03 15:40:00,113.14,113.26,112.97,113.01,169400.0,93.3125,93.4115,93.1723,93.2053,169400.0
2014-02-03 15:50:00,113.0,113.31,112.94,113.25,258300.0,93.197,93.4527,93.1475,93.4032,258300.0
2014-02-04 09:30:00,111.01,111.38,109.65,109.65,240500.0,91.5558,91.8609,90.4341,90.4341,240500.0
2014-02-04 09:40:00,109.65,110.18,109.42,109.71,102000.0,90.4341,90.8712,90.2444,90.4836,102000.0
2014-02-04 09:50:00,109.68,110.78,109.38,110.5,83700.0,90.4589,91.3661,90.2114,91.1351,83700.0
2014-02-04 10:00:00,110.5,110.55,109.7,110.03,87800.0,91.1351,91.1764,90.4753,90.7475,87800.0
2014-02-04 10:10:00,110.0,110.22,109.59,109.6,67700.0,90.7228,90.9042,90.3846,90.3929,67700.0
2014-02-04 10:20:00,109.62,109.74,109.19,109.29,68100.0,90.4094,90.5083,90.0547,90.1372,68100.0
2014-02-04 10:30:00,109.3,109.85,109.17,109.7,66100.0,90.1454,90.5991,90.0382,90.4753,66100.0
2014-02-04 10:40:00,109.77,110.01,109.5,109.58,67100.0,90.5331,90.731,90.3104,90.3764,67100.0
2014-02-04 10:50:00,109.58,109.77,109.49,109.68,36500.0,90.3764,90.5331,90.3021,90.4589,36500.0
2014-02-04 11:00:00,109.71,110.17,109.6,110.15,59000.0,90.4836,90.863,90.3929,90.8465,59000.0
2014-02-04 11:10:00,110.13,110.26,110.01,110.09,35300.0,90.83,90.9372,90.731,90.797,35300.0
2014-02-04 11:20:00,110.09,110.5,110.04,110.42,33000.0,90.797,91.1351,90.7558,91.0692,33000.0
2014-02-04 11:30:00,110.45,110.7,110.36,110.68,34000.0,91.0939,91.3001,91.0197,91.2836,34000.0
2014-02-04 11:40:00,110.68,111.06,110.59,110.92,41500.0,91.2836,91.597,91.2094,91.4815,41500.0
2014-02-04 11:50:00,110.92,110.99,110.71,110.96,26400.0,91.4815,91.5393,91.3083,91.5145,26400.0
2014-02-04 12:00:00,110.96,111.13,110.84,110.9,30600.0,91.5145,91.6547,91.4156,91.4651,30600.0
2014-02-04 12:10:00,110.9,111.12,110.9,111.03,26000.0,91.4651,91.6465,91.4651,91.5723,26000.0
2014-02-04 12:20:00,110.98,111.33,110.91,111.24,23900.0,91.531,91.8197,91.4733,91.7455,23900.0
2014-02-04 12:30:00,111.26,111.45,111.12,111.19,29000.0,91.762,91.9187,91.6465,91.7042,29000.0
2014-02-04 12:40:00,111.2,111.57,111.19,111.48,20200.0,91.7125,92.0176,91.7042,91.9434,20200.0
2014-02-04 12:50:00,111.49,111.54,111.33,111.51,30800.0,91.9517,91.9929,91.8197,91.9681,30800.0
2014-02-04 13:00:00,111.55,111.82,111.5,111.65,28700.0,92.0011,92.2238,91.9599,92.0836,28700.0
2014-02-04 13:10:00,111.63,111.7,111.45,111.63,43000.0,92.0671,92.1249,91.9187,92.0671,43000.0
2014-02-04 13:20:00,111.61,111.84,111.55,111.84,32000.0,92.0506,92.2403,92.0011,92.2403,32000.0
2014-02-04 13:30:00,111.86,111.99,111.64,111.82,21600.0,92.2568,92.364,92.0754,92.2238,21600.0
2014-02-04 13:40:00,111.8,111.92,111.73,111.73,18300.0,92.2073,92.3063,92.1496,92.1496,18300.0
2014-02-04 13:50:00,111.71,111.84,111.44,111.47,34100.0,92.1331,92.2403,91.9104,91.9352,34100.0
2014-02-04 14:00:00,111.49,111.52,111.34,111.36,26900.0,91.9517,91.9764,91.8279,91.8444,26900.0
2014-02-04 14:10:00,111.38,111.53,111.32,111.41,22900.0,91.8609,91.9846,91.8114,91.8857,22900.0
2014-02-04 14:20:00,111.4,111.6,111.36,111.53,39900.0,91.8774,92.0424,91.8444,91.9846,39900.0
2014-02-04 14:30:00,111.53,111.56,111.3,111.33,33800.0,91.9846,92.0094,91.795,91.8197,33800.0
2014-02-04 14:40:00,111.33,111.55,111.25,111.27,46200.0,91.8197,92.0011,91.7537,91.7702,46200.0
2014-02-04 14:50:00,111.27,111.32,110.99,111.06,56200.0,91.7702,91.8114,91.5393,91.597,56200.0
2014-02-04 15:00:00,111.05,111.27,111.03,111.18,44000.0,91.5888,91.7702,91.5723,91.696,44000.0
2014-02-04 15:10:00,111.19,111.23,111.03,111.12,46200.0,91.7042,91.7372,91.5723,91.6465,46200.0
2014-02-04 15:20:00,111.14,111.26,110.49,110.55,82800.0,91.663,91.762,91.1269,91.1764,82800.0
2014-02-04 15:30:00,110.55,110.97,110.48,110.95,86000.0,91.1764,91.5228,91.1187,91.5063,86000.0
2014-02-04 15:40:00,110.94,111.0,110.78,110.81,119900.0,91.498,91.5475,91.3661,91.3908,119900.0
2014-02-04 15:50:00,110.81,110.94,110.72,110.8,177700.0,91.3908,91.498,91.3166,91.3826,177700.0
2014-02-05 09:30:00,110.13,111.18,110.11,110.92,49900.0,90.83,91.696,90.8135,91.4815,49900.0
2014-02-05 09:40:00,110.91,111.18,110.51,110.6,62200.0,91.4733,91.696,91.1434,91.2176,62200.0
2014-02-05 09:50:00,110.59,110.63,109.74,109.96,80400.0,91.2094,91.2424,90.5083,90.6898,80400.0
2014-02-05 10:00:00,110.02,110.99,110.02,110.63,50100.0,90.7393,91.5393,90.7393,91.2424,50100.0
2014-02-05 10:10:00,110.69,110.82,110.18,110.34,26900.0,91.2919,91.3991,90.8712,91.0032,26900.0
2014-02-05 10:20:00,110.34,110.34,109.7,110.05,34800.0,91.0032,91.0032,90.4753,90.764,34800.0
2014-02-05 10:30:00,110.05,110.6,109.75,110.48,28100.0,90.764,91.2176,90.5166,91.1187,28100.0
2014-02-05 10:40:00,110.54,110.68,110.19,110.32,31700.0,91.1681,91.2836,90.8795,90.9867,31700.0
2014-02-05 10:50:00,110.3,110.52,110.26,110.36,55200.0,90.9702,91.1516,90.9372,91.0197,55200.0
2014-02-05 11:00:00,110.38,110.43,110.19,110.32,27800.0,91.0362,91.0774,90.8795,90.9867,27800.0
2014-02-05 11:10:00,110.31,110.93,110.3,110.84,36700.0,90.9784,91.4898,90.9702,91.4156,36700.0
2014-02-05 11:20:00,110.84,111.3,110.83,111.3,23900.0,91.4156,91.795,91.4073,91.795,23900.0
2014-02-05 11:30:00,111.33,111.58,111.27,111.46,24600.0,91.8197,92.0259,91.7702,91.9269,24600.0
2014-02-05 11:40:00,111.48,111.91,111.45,111.86,24200.0,91.9434,92.2981,91.9187,92.2568,24200.0
2014-02-05 11:50:00,111.86,111.97,111.71,111.82,20900.0,92.2568,92.3475,92.1331,92.2238,20900.0
2014-02-05 12:00:00,111.87,111.92,111.76,111.87,20800.0,92.2651,92.3063,92.1743,92.2651,20800.0
2014-02-05 12:10:00,111.85,111.85,111.43,111.59,25800.0,92.2486,92.2486,91.9022,92.0341,25800.0
2014-02-05 12:20:00,111.59,111.85,111.51,111.51,19200.0,92.0341,92.2486,91.9681,91.9681,19200.0
2014-02-05 12:30:00,111.51,111.6,111.46,111.51,27100.0,91.9681,92.0424,91.9269,91.9681,27100.0
2014-02-05 12:40:00,111.5,111.68,111.48,111.52,21700.0,91.9599,92.1084,91.9434,91.9764,21700.0
2014-02-05 12:50:00,111.55,111.71,111.5,111.71,17100.0,92.0011,92.1331,91.9599,92.1331,17100.0
2014-02-05 13:00:00,111.73,112.04,111.7,112.04,18700.0,92.1496,92.4053,92.1249,92.4053,18700.0
2014-02-05 13:10:00,112.05,112.05,111.8,111.9,29100.0,92.4135,92.4135,92.2073,92.2898,29100.0
2014-02-05 13:20:00,111.93,111.93,111.56,111.58,21300.0,92.3145,92.3145,92.0094,92.0259,21300.0
2014-02-05 13:30:00,111.61,111.83,111.61,111.73,18400.0,92.0506,92.2321,92.0506,92.1496,18400.0
2014-02-05 13:40:00,111.73,111.84,111.65,111.65,17000.0,92.1496,92.2403,92.0836,92.0836,17000.0
2014-02-05 13:50:00,111.69,111.77,111.54,111.6,20700.0,92.1166,92.1826,91.9929,92.0424,20700.0
2014-02-05 14:00:00,111.6,111.71,111.41,111.56,28200.0,92.0424,92.1331,91.8857,92.0094,28200.0
2014-02-05 14:10:00,111.56,111.59,111.44,111.46,20800.0,92.0094,92.0341,91.9104,91.9269,20800.0
2014-02-05 14:20:00,111.5,111.7,111.47,111.69,17600.0,91.9599,92.1249,91.9352,92.1166,17600.0
2014-02-05 14:30:00,111.67,111.81,111.28,111.42,30400.0,92.1001,92.2156,91.7785,91.8939,30400.0
2014-02-05 14:40:00,111.42,111.58,111.31,111.54,29100.0,91.8939,92.0259,91.8032,91.9929,29100.0
2014-02-05 14:50:00,111.53,111.69,111.26,111.32,18000.0,91.9846,92.1166,91.762,91.8114,18000.0
2014-02-05 15:00:00,111.3,111.38,111.14,111.33,27800.0,91.795,91.8609,91.663,91.8197,27800.0
2014-02-05 15:10:00,111.35,111.54,111.35,111.48,30800.0,91.8362,91.9929,91.8362,91.9434,30800.0
2014-02-05 15:20:00,111.48,111.66,111.38,111.66,32600.0,91.9434,92.0919,91.8609,92.0919,32600.0
2014-02-05 15:30:00,111.66,111.66,111.45,111.57,44800.0,92.0919,92.0919,91.9187,92.0176,44800.0
2014-02-05 15:40:00,111.56,111.84,111.47,111.79,53600.0,92.0094,92.2403,91.9352,92.1991,53600.0
2014-02-05 15:50:00,111.76,111.78,111.39,111.42,92900.0,92.1743,92.1908,91.8692,91.8939,92900.0
2014-02-06 09:30:00,111.72,112.52,111.46,112.3,56400.0,92.1413,92.8011,91.9269,92.6197,56400.0
2014-02-06 09:40:00,112.37,112.48,111.95,112.1,15800.0,92.6774,92.7682,92.331,92.4548,15800.0
2014-02-06 09:50:00,112.16,112.25,111.94,112.0,17400.0,92.5042,92.5785,92.3228,92.3723,17400.0
2014-02-06 10:00:00,112.09,112.16,111.91,112.09,27400.0,92.4465,92.5042,92.2981,92.4465,27400.0
2014-02-06 10:10:00,112.19,112.22,111.94,112.11,51100.0,92.529,92.5537,92.3228,92.463,51100.0
2014-02-06 10:20:00,112.11,112.12,111.85,112.0,36200.0,92.463,92.4712,92.2486,92.3723,36200.0
2014-02-06 10:30:00,112.04,112.23,112.01,112.17,16700.0,92.4053,92.562,92.3805,92.5125,16700.0
2014-02-06 10:40:00,112.17,112.79,112.17,112.62,21600.0,92.5125,93.0238,92.5125,92.8836,21600.0
2014-02-06 10:50:00,112.63,112.63,112.05,112.17,45500.0,92.8919,92.8919,92.4135,92.5125,45500.0
2014-02-06 11:00:00,112.21,112.37,112.07,112.25,33100.0,92.5455,92.6774,92.43,92.5785,33100.0
2014-02-06 11:10:00,112.27,112.27,112.0,112.09,40800.0,92.595,92.595,92.3723,92.4465,40800.0
2014-02-06 11:20:00,112.13,112.17,111.99,112.01,14200.0,92.4795,92.5125,92.364,92.3805,14200.0
2014-02-06 11:30:00,112.06,112.35,112.04,112.21,12800.0,92.4218,92.6609,92.4053,92.5455,12800.0
2014-02-06 11:40:00,112.23,112.51,112.16,112.44,22000.0,92.562,92.7929,92.5042,92.7352,22000.0
2014-02-06 11:50:00,112.44,112.44,112.09,112.09,10900.0,92.7352,92.7352,92.4465,92.4465,10900.0
2014-02-06 12:00:00,112.09,112.29,112.09,112.24,14100.0,92.4465,92.6115,92.4465,92.5702,14100.0
2014-02-06 12:10:00,112.28,112.36,112.17,112.29,10100.0,92.6032,92.6692,92.5125,92.6115,10100.0
2014-02-06 12:20:00,112.29,112.39,112.17,112.32,15600.0,92.6115,92.6939,92.5125,92.6362,15600.0
2014-02-06 12:30:00,112.35,112.39,112.23,112.25,16200.0,92.6609,92.6939,92.562,92.5785,16200.0
2014-02-06 12:40:00,112.25,112.25,112.07,112.07,13300.0,92.5785,92.5785,92.43,92.43,13300.0
2014-02-06 12:50:00,112.11,112.17,112.05,112.06,11400.0,92.463,92.5125,92.4135,92.4218,11400.0
2014-02-06 13:00:00,112.07,112.23,112.07,112.22,9900.0,92.43,92.562,92.43,92.5537,9900.0
2014-02-06 13:10:00,112.2,112.25,112.02,112.03,14500.0,92.5372,92.5785,92.3888,92.397,14500.0
2014-02-06 13:20:00,112.03,112.05,111.84,111.89,12900.0,92.397,92.4135,92.2403,92.2816,12900.0
2014-02-06 13:30:00,111.96,112.01,111.87,111.89,13600.0,92.3393,92.3805,92.2651,92.2816,13600.0
2014-02-06 13:40:00,111.88,112.0,111.86,112.0,8200.0,92.2733,92.3723,92.2568,92.3723,8200.0
2014-02-06 13:50:00,111.99,112.05,111.86,111.86,8900.0,92.364,92.4135,92.2568,92.2568,8900.0
2014-02-06 14:00:00,111.87,112.06,111.87,112.0,7800.0,92.2651,92.4218,92.2651,92.3723,7800.0
2014-02-06 14:10:00,112.0,112.21,112.0,112.21,12300.0,92.3723,92.5455,92.3723,92.5455,12300.0
2014-02-06 14:20:00,112.22,112.27,112.12,112.27,16700.0,92.5537,92.595,92.4712,92.595,16700.0
2014-02-06 14:30:00,112.26,112.4,112.26,112.4,21200.0,92.5867,92.7022,92.5867,92.7022,21200.0
2014-02-06 14:40:00,112.4,112.45,112.27,112.27,15300.0,92.7022,92.7434,92.595,92.595,15300.0
2014-02-06 14:50:00,112.27,112.28,112.11,112.23,24300.0,92.595,92.6032,92.463,92.562,24300.0
2014-02-06 15:00:00,112.18,112.36,112.14,112.35,21100.0,92.5207,92.6692,92.4877,92.6609,21100.0
2014-02-06 15:10:00,112.33,112.33,112.14,112.23,18500.0,92.6444,92.6444,92.4877,92.562,18500.0
2014-02-06 15:20:00,112.19,112.24,112.11,112.14,26500.0,92.529,92.5702,92.463,92.4877,26500.0
2014-02-06 15:30:00,112.16,112.28,112.13,112.26,32200.0,92.5042,92.6032,92.4795,92.5867,32200.0
2014-02-06 15:40:00,112.27,112.36,112.16,112.2,40000.0,92.595,92.6692,92.5042,92.5372,40000.0
2014-02-06 15:50:00,112.21,112.35,112.14,112.28,78600.0,92.5455,92.6609,92.4877,92.6032,78600.0
2014-02-07 09:30:00,113.08,115.68,112.94,115.0,131200.0,93.263,95.4074,93.1475,94.8465,131200.0
2014-02-07 09:40:00,115.0,115.43,114.77,114.97,44000.0,94.8465,95.2012,94.6568,94.8218,44000.0
2014-02-07 09:50:00,114.94,115.69,114.69,115.68,54600.0,94.7971,95.4156,94.5909,95.4074,54600.0
2014-02-07 10:00:00,115.76,115.99,115.49,115.86,51900.0,95.4733,95.663,95.2507,95.5558,51900.0
2014-02-07 10:10:00,115.81,115.85,114.99,114.99,52400.0,95.5146,95.5476,94.8383,94.8383,52400.0
2014-02-07 10:20:00,114.98,115.09,114.57,114.73,23000.0,94.83,94.9208,94.4919,94.6239,23000.0
2014-02-07 10:30:00,114.79,115.07,114.67,114.94,23900.0,94.6733,94.9043,94.5744,94.7971,23900.0
2014-02-07 10:40:00,114.99,115.17,114.82,115.1,66400.0,94.8383,94.9867,94.6981,94.929,66400.0
2014-02-07 10:50:00,115.1,115.15,114.86,114.87,37900.0,94.929,94.9702,94.7311,94.7393,37900.0
2014-02-07 11:00:00,114.86,115.02,114.74,114.91,30000.0,94.7311,94.863,94.6321,94.7723,30000.0
2014-02-07 11:10:00,114.94,115.05,114.7,114.7,33700.0,94.7971,94.8878,94.5991,94.5991,33700.0
2014-02-07 11:20:00,114.71,114.78,114.67,114.68,26200.0,94.6074,94.6651,94.5744,94.5826,26200.0
2014-02-07 11:30:00,114.69,114.8,114.54,114.73,23200.0,94.5909,94.6816,94.4671,94.6239,23200.0
2014-02-07 11:40:00,114.78,114.92,114.77,114.83,28800.0,94.6651,94.7806,94.6568,94.7063,28800.0
2014-02-07 11:50:00,114.86,114.91,114.69,114.69,20000.0,94.7311,94.7723,94.5909,94.5909,20000.0
2014-02-07 12:00:00,114.7,114.73,114.63,114.67,16300.0,94.5991,94.6239,94.5414,94.5744,16300.0
2014-02-07 12:10:00,114.7,114.76,114.64,114.7,17900.0,94.5991,94.6486,94.5496,94.5991,17900.0
2014-02-07 12:20:00,114.7,114.71,114.63,114.7,15600.0,94.5991,94.6074,94.5414,94.5991,15600.0
2014-02-07 12:30:00,114.71,114.72,114.48,114.52,19000.0,94.6074,94.6156,94.4177,94.4507,19000.0
2014-02-07 12:40:00,114.5,114.61,114.48,114.55,11400.0,94.4342,94.5249,94.4177,94.4754,11400.0
2014-02-07 12:50:00,114.53,114.66,114.53,114.6,15400.0,94.4589,94.5661,94.4589,94.5166,15400.0
2014-02-07 13:00:00,114.6,114.72,114.59,114.72,13500.0,94.5166,94.6156,94.5084,94.6156,13500.0
2014-02-07 13:10:00,114.74,114.89,114.56,114.6,31600.0,94.6321,94.7558,94.4836,94.5166,31600.0
2014-02-07 13:20:00,114.57,114.64,114.46,114.51,19100.0,94.4919,94.5496,94.4012,94.4424,19100.0
2014-02-07 13:30:00,114.5,114.68,114.5,114.62,17900.0,94.4342,94.5826,94.4342,94.5331,17900.0
2014-02-07 13:40:00,114.66,114.91,114.64,114.87,18200.0,94.5661,94.7723,94.5496,94.7393,18200.0
2014-02-07 13:50:00,114.85,115.07,114.79,115.04,16200.0,94.7228,94.9043,94.6733,94.8795,16200.0
2014-02-07 14:00:00,115.04,115.04,114.82,114.82,19100.0,94.8795,94.8795,94.6981,94.6981,19100.0
2014-02-07 14:10:00,114.8,114.89,114.8,114.8,11400.0,94.6816,94.7558,94.6816,94.6816,11400.0
2014-02-07 14:20:00,114.84,114.96,114.81,114.81,12800.0,94.7146,94.8135,94.6898,94.6898,12800.0
2014-02-07 14:30:00,114.82,114.9,114.79,114.85,28200.0,94.6981,94.7641,94.6733,94.7228,28200.0
2014-02-07 14:40:00,114.86,115.02,114.84,114.93,27400.0,94.7311,94.863,94.7146,94.7888,27400.0
2014-02-07 14:50:00,114.92,114.95,114.87,114.9,23500.0,94.7806,94.8053,94.7393,94.7641,23500.0
2014-02-07 15:00:00,114.9,114.97,114.85,114.96,31200.0,94.7641,94.8218,94.7228,94.8135,31200.0
2014-02-07 15:10:00,114.95,115.09,114.89,114.95,50300.0,94.8053,94.9208,94.7558,94.8053,50300.0
2014-02-07 15:20:00,114.97,115.06,114.86,114.86,25800.0,94.8218,94.896,94.7311,94.7311,25800.0
2014-02-07 15:30:00,114.87,115.02,114.87,114.98,44400.0,94.7393,94.863,94.7393,94.83,44400.0
2014-02-07 15:40:00,114.98,115.1,114.94,114.98,60300.0,94.83,94.929,94.7971,94.83,60300.0
2014-02-07 15:50:00,114.98,115.01,114.8,114.95,139000.0,94.83,94.8548,94.6816,94.8053,139000.0
2014-02-10 09:30:00,114.72,114.97,114.27,114.48,55500.0,94.6156,94.8218,94.2445,94.4177,55500.0
2014-02-10 09:40:00,114.4,114.6,114.21,114.29,29500.0,94.3517,94.5166,94.195,94.261,29500.0
2014-02-10 09:50:00,114.34,114.73,114.1,114.61,76600.0,94.3022,94.6239,94.1043,94.5249,76600.0
2014-02-10 10:00:00,114.66,114.74,114.43,114.46,21900.0,94.5661,94.6321,94.3764,94.4012,21900.0
2014-02-10 10:10:00,114.48,114.61,114.28,114.38,46700.0,94.4177,94.5249,94.2527,94.3352,46700.0
2014-02-10 10:20:00,114.48,114.58,114.38,114.47,49700.0,94.4177,94.5001,94.3352,94.4094,49700.0
2014-02-10 10:30:00,114.52,114.52,114.02,114.09,28500.0,94.4507,94.4507,94.0383,94.096,28500.0
2014-02-10 10:40:00,114.06,114.1,113.67,113.7,30800.0,94.0713,94.1043,93.7496,93.7744,30800.0
2014-02-10 10:50:00,113.67,113.84,113.56,113.59,29200.0,93.7496,93.8898,93.6589,93.6836,29200.0
2014-02-10 11:00:00,113.56,113.77,113.51,113.69,42800.0,93.6589,93.8321,93.6177,93.7661,42800.0
2014-02-10 11:10:00,113.74,114.06,113.73,114.06,66600.0,93.8073,94.0713,93.7991,94.0713,66600.0
2014-02-10 11:20:00,114.07,114.07,113.6,113.6,20700.0,94.0795,94.0795,93.6919,93.6919,20700.0
2014-02-10 11:30:00,113.6,113.76,113.56,113.76,38300.0,93.6919,93.8238,93.6589,93.8238,38300.0
2014-02-10 11:40:00,113.81,113.93,113.76,113.91,101100.0,93.8651,93.9641,93.8238,93.9476,101100.0
2014-02-10 11:50:00,113.9,113.98,113.68,113.68,18400.0,93.9393,94.0053,93.7579,93.7579,18400.0
2014-02-10 12:00:00,113.67,113.7,113.49,113.54,15900.0,93.7496,93.7744,93.6012,93.6424,15900.0
2014-02-10 12:10:00,113.57,113.6,113.44,113.44,35200.0,93.6671,93.6919,93.5599,93.5599,35200.0
2014-02-10 12:20:00,113.49,113.6,113.41,113.41,11700.0,93.6012,93.6919,93.5352,93.5352,11700.0
2014-02-10 12:30:00,113.41,113.54,113.36,113.36,14600.0,93.5352,93.6424,93.4939,93.4939,14600.0
2014-02-10 12:40:00,113.36,113.49,113.36,113.45,14000.0,93.4939,93.6012,93.4939,93.5682,14000.0
2014-02-10 12:50:00,113.46,113.46,113.27,113.28,14800.0,93.5764,93.5764,93.4197,93.428,14800.0
2014-02-10 13:00:00,113.28,113.45,113.25,113.34,14200.0,93.428,93.5682,93.4032,93.4774,14200.0
2014-02-10 13:10:00,113.34,113.34,113.12,113.12,10200.0,93.4774,93.4774,93.296,93.296,10200.0
2014-02-10 13:20:00,113.16,113.56,113.16,113.55,61100.0,93.329,93.6589,93.329,93.6506,61100.0
2014-02-10 13:30:00,113.56,113.68,113.49,113.61,54300.0,93.6589,93.7579,93.6012,93.7001,54300.0
2014-02-10 13:40:00,113.63,113.67,113.51,113.61,14300.0,93.7166,93.7496,93.6177,93.7001,14300.0
2014-02-10 13:50:00,113.63,113.68,113.37,113.46,63300.0,93.7166,93.7579,93.5022,93.5764,63300.0
2014-02-10 14:00:00,113.48,113.62,113.44,113.6,16900.0,93.5929,93.7084,93.5599,93.6919,16900.0
2014-02-10 14:10:00,113.61,113.9,113.59,113.86,25600.0,93.7001,93.9393,93.6836,93.9063,25600.0
2014-02-10 14:20:00,113.84,114.11,113.84,114.03,26800.0,93.8898,94.1125,93.8898,94.0465,26800.0
2014-02-10 14:30:00,114.08,114.4,114.04,114.26,29800.0,94.0878,94.3517,94.0548,94.2362,29800.0
2014-02-10 14:40:00,114.26,114.26,113.99,114.12,18200.0,94.2362,94.2362,94.0135,94.1208,18200.0
2014-02-10 14:50:00,114.13,114.21,114.11,114.18,30800.0,94.129,94.195,94.1125,94.1702,30800.0
2014-02-10 15:00:00,114.18,114.2,113.97,114.12,23600.0,94.1702,94.1867,93.997,94.1208,23600.0
2014-02-10 15:10:00,114.1,114.21,114.08,114.13,19100.0,94.1043,94.195,94.0878,94.129,19100.0
2014-02-10 15:20:00,114.13,114.19,114.02,114.02,25100.0,94.129,94.1785,94.0383,94.0383,25100.0
2014-02-10 15:30:00,114.02,114.24,113.99,114.24,29700.0,94.0383,94.2197,94.0135,94.2197,29700.0
2014-02-10 15:40:00,114.25,114.3,114.1,114.18,47300.0,94.228,94.2692,94.1043,94.1702,47300.0
2014-02-10 15:50:00,114.19,114.36,114.17,114.31,132100.0,94.1785,94.3187,94.162,94.2775,132100.0
2014-02-11 09:30:00,114.34,115.4,114.31,115.31,48700.0,94.3022,95.1764,94.2775,95.1022,48700.0
2014-02-11 09:40:00,115.27,115.41,114.91,115.3,30400.0,95.0692,95.1847,94.7723,95.094,30400.0
2014-02-11 09:50:00,115.31,115.31,114.8,114.81,18700.0,95.1022,95.1022,94.6816,94.6898,18700.0
2014-02-11 10:00:00,114.78,115.04,114.58,114.71,17200.0,94.6651,94.8795,94.5001,94.6074,17200.0
2014-02-11 10:10:00,114.7,114.9,114.53,114.83,21200.0,94.5991,94.7641,94.4589,94.7063,21200.0
2014-02-11 10:20:00,114.89,115.15,114.78,115.06,21300.0,94.7558,94.9702,94.6651,94.896,21300.0
2014-02-11 10:30:00,115.05,115.12,114.76,114.76,34100.0,94.8878,94.9455,94.6486,94.6486,34100.0
2014-02-11 10:40:00,114.77,114.85,114.64,114.69,18600.0,94.6568,94.7228,94.5496,94.5909,18600.0
2014-02-11 10:50:00,114.68,114.91,114.64,114.91,38200.0,94.5826,94.7723,94.5496,94.7723,38200.0
2014-02-11 11:00:00,114.91,115.23,114.91,115.21,23500.0,94.7723,95.0362,94.7723,95.0197,23500.0
2014-02-11 11:10:00,115.19,115.38,115.04,115.38,16900.0,95.0032,95.1599,94.8795,95.1599,16900.0
2014-02-11 11:20:00,115.4,115.81,115.36,115.71,25500.0,95.1764,95.5146,95.1434,95.4321,25500.0
2014-02-11 11:30:00,115.72,115.99,115.7,115.84,30400.0,95.4404,95.663,95.4239,95.5393,30400.0
2014-02-11 11:40:00,115.84,116.11,115.79,115.89,60700.0,95.5393,95.762,95.4981,95.5806,60700.0
2014-02-11 11:50:00,115.89,115.99,115.82,115.86,18400.0,95.5806,95.663,95.5228,95.5558,18400.0
2014-02-11 12:00:00,115.87,116.07,115.87,115.96,21000.0,95.5641,95.729,95.5641,95.6383,21000.0
2014-02-11 12:10:00,115.96,116.12,115.91,116.11,18600.0,95.6383,95.7703,95.5971,95.762,18600.0
2014-02-11 12:20:00,116.12,116.14,115.98,116.05,22400.0,95.7703,95.7868,95.6548,95.7125,22400.0
2014-02-11 12:30:00,116.05,116.24,116.04,116.2,20000.0,95.7125,95.8692,95.7043,95.8362,20000.0
2014-02-11 12:40:00,116.19,116.2,116.05,116.11,18400.0,95.828,95.8362,95.7125,95.762,18400.0
2014-02-11 12:50:00,116.13,116.32,116.12,116.28,15900.0,95.7785,95.9352,95.7703,95.9022,15900.0
2014-02-11 13:00:00,116.29,116.38,116.26,116.38,20500.0,95.9105,95.9847,95.8857,95.9847,20500.0
2014-02-11 13:10:00,116.4,116.64,116.4,116.64,17700.0,96.0012,96.1991,96.0012,96.1991,17700.0
2014-02-11 13:20:00,116.65,116.67,116.49,116.59,23600.0,96.2074,96.2239,96.0754,96.1579,23600.0
2014-02-11 13:30:00,116.58,116.79,116.53,116.78,48700.0,96.1496,96.3228,96.1084,96.3146,48700.0
2014-02-11 13:40:00,116.77,116.84,116.71,116.77,25200.0,96.3063,96.3641,96.2569,96.3063,25200.0
2014-02-11 13:50:00,116.77,116.79,116.67,116.75,18900.0,96.3063,96.3228,96.2239,96.2899,18900.0
2014-02-11 14:00:00,116.73,116.88,116.65,116.86,31400.0,96.2734,96.3971,96.2074,96.3806,31400.0
2014-02-11 14:10:00,116.87,116.93,116.67,116.75,25300.0,96.3888,96.4383,96.2239,96.2899,25300.0
2014-02-11 14:20:00,116.73,117.06,116.72,117.06,40100.0,96.2734,96.5455,96.2651,96.5455,40100.0
2014-02-11 14:30:00,117.06,117.13,116.98,117.13,39800.0,96.5455,96.6033,96.4795,96.6033,39800.0
2014-02-11 14:40:00,117.13,117.17,116.99,117.11,35200.0,96.6033,96.6362,96.4878,96.5868,35200.0
2014-02-11 14:50:00,117.11,117.27,117.07,117.25,30800.0,96.5868,96.7187,96.5538,96.7022,30800.0
2014-02-11 15:00:00,117.26,117.34,117.14,117.23,33800.0,96.7105,96.7765,96.6115,96.6857,33800.0
2014-02-11 15:10:00,117.26,117.4,117.19,117.4,37200.0,96.7105,96.8259,96.6527,96.8259,37200.0
2014-02-11 15:20:00,117.38,117.39,117.25,117.26,57600.0,96.8094,96.8177,96.7022,96.7105,57600.0
2014-02-11 15:30:00,117.25,117.27,116.94,116.96,70600.0,96.7022,96.7187,96.4466,96.4631,70600.0
2014-02-11 15:40:00,116.96,117.01,116.75,116.76,98500.0,96.4631,96.5043,96.2899,96.2981,98500.0
2014-02-11 15:50:00,116.79,117.0,116.73,116.87,130600.0,96.3228,96.496,96.2734,96.3888,130600.0
2014-02-12 09:30:00,117.06,117.84,116.88,117.7,48500.0,96.5455,97.1888,96.3971,97.0734,48500.0
2014-02-12 09:40:00,117.68,117.75,117.39,117.57,38000.0,97.0569,97.1146,96.8177,96.9661,38000.0
2014-02-12 09:50:00,117.52,117.69,117.48,117.56,24600.0,96.9249,97.0651,96.8919,96.9579,24600.0
2014-02-12 10:00:00,117.58,117.63,117.21,117.21,23000.0,96.9744,97.0156,96.6692,96.6692,23000.0
2014-02-12 10:10:00,117.17,117.33,117.09,117.09,26300.0,96.6362,96.7682,96.5703,96.5703,26300.0
2014-02-12 10:20:00,117.09,117.12,116.82,117.04,30600.0,96.5703,96.595,96.3476,96.529,30600.0
2014-02-12 10:30:00,117.1,117.31,117.05,117.28,27200.0,96.5785,96.7517,96.5373,96.727,27200.0
2014-02-12 10:40:00,117.28,117.28,116.96,117.18,18500.0,96.727,96.727,96.4631,96.6445,18500.0
2014-02-12 10:50:00,117.22,117.37,117.17,117.28,77300.0,96.6775,96.8012,96.6362,96.727,77300.0
2014-02-12 11:00:00,117.29,117.82,117.29,117.7,25700.0,96.7352,97.1723,96.7352,97.0734,25700.0
2014-02-12 11:10:00,117.71,117.93,117.71,117.89,19100.0,97.0816,97.2631,97.0816,97.2301,19100.0
2014-02-12 11:20:00,117.88,117.89,117.57,117.6,22600.0,97.2218,97.2301,96.9661,96.9909,22600.0
2014-02-12 11:30:00,117.59,117.9,117.59,117.84,23900.0,96.9826,97.2383,96.9826,97.1888,23900.0
2014-02-12 11:40:00,117.84,117.86,117.67,117.68,27300.0,97.1888,97.2053,97.0486,97.0569,27300.0
2014-02-12 11:50:00,117.7,117.82,117.65,117.72,41900.0,97.0734,97.1723,97.0321,97.0899,41900.0
2014-02-12 12:00:00,117.73,118.07,117.68,118.07,40700.0,97.0981,97.3785,97.0569,97.3785,40700.0
2014-02-12 12:10:00,118.05,118.11,117.9,117.91,24900.0,97.362,97.4115,97.2383,97.2466,24900.0
2014-02-12 12:20:00,117.91,117.96,117.77,117.86,13300.0,97.2466,97.2878,97.1311,97.2053,13300.0
2014-02-12 12:30:00,117.89,117.89,117.64,117.8,16700.0,97.2301,97.2301,97.0239,97.1558,16700.0
2014-02-12 12:40:00,117.83,117.9,117.77,117.85,14500.0,97.1806,97.2383,97.1311,97.1971,14500.0
2014-02-12 12:50:00,117.89,117.93,117.75,117.85,23400.0,97.2301,97.2631,97.1146,97.1971,23400.0
2014-02-12 13:00:00,117.85,118.05,117.76,118.01,36300.0,97.1971,97.362,97.1229,97.329,36300.0
2014-02-12 13:10:00,117.99,118.11,117.94,118.11,22300.0,97.3125,97.4115,97.2713,97.4115,22300.0
2014-02-12 13:20:00,118.1,118.28,118.07,118.23,23000.0,97.4033,97.5517,97.3785,97.5105,23000.0
2014-02-12 13:30:00,118.25,118.25,118.03,118.03,31400.0,97.527,97.527,97.3455,97.3455,31400.0
2014-02-12 13:40:00,118.03,118.2,118.01,118.2,22600.0,97.3455,97.4857,97.329,97.4857,22600.0
2014-02-12 13:50:00,118.23,118.25,118.12,118.18,21600.0,97.5105,97.527,97.4198,97.4692,21600.0
2014-02-12 14:00:00,118.17,118.26,118.17,118.23,20700.0,97.461,97.5352,97.461,97.5105,20700.0
2014-02-12 14:10:00,118.21,118.23,117.94,118.21,29600.0,97.494,97.5105,97.2713,97.494,29600.0
2014-02-12 14:20:00,118.2,118.32,118.09,118.13,27100.0,97.4857,97.5847,97.395,97.428,27100.0
2014-02-12 14:30:00,118.13,118.13,117.94,117.94,23400.0,97.428,97.428,97.2713,97.2713,23400.0
2014-02-12 14:40:00,117.94,118.19,117.94,117.97,25800.0,97.2713,97.4775,97.2713,97.2961,25800.0
2014-02-12 14:50:00,117.96,117.99,117.77,117.97,38100.0,97.2878,97.3125,97.1311,97.2961,38100.0
2014-02-12 15:00:00,117.96,118.03,117.82,118.03,22700.0,97.2878,97.3455,97.1723,97.3455,22700.0
2014-02-12 15:10:00,118.01,118.13,117.91,118.13,32900.0,97.329,97.428,97.2466,97.428,32900.0
2014-02-12 15:20:00,118.11,118.15,118.01,118.12,32100.0,97.4115,97.4445,97.329,97.4198,32100.0
2014-02-12 15:30:00,118.11,118.13,117.96,118.02,45100.0,97.4115,97.428,97.2878,97.3373,45100.0
2014-02-12 15:40:00,118.02,118.12,117.93,117.95,44000.0,97.3373,97.4198,97.2631,97.2796,44000.0
2014-02-12 15:50:00,117.95,118.11,117.83,118.08,80700.0,97.2796,97.4115,97.1806,97.3868,80700.0
2014-02-13 09:30:00,117.04,117.42,117.0,117.3,31300.0,96.529,96.8424,96.496,96.7435,31300.0
2014-02-13 09:40:00,117.32,117.53,117.08,117.53,13200.0,96.76,96.9332,96.562,96.9332,13200.0
2014-02-13 09:50:00,117.66,117.78,117.51,117.57,30400.0,97.0404,97.1393,96.9167,96.9661,30400.0
2014-02-13 10:00:00,117.58,117.86,117.55,117.76,19100.0,96.9744,97.2053,96.9497,97.1229,19100.0
2014-02-13 10:10:00,117.86,118.17,117.78,118.17,15400.0,97.2053,97.461,97.1393,97.461,15400.0
2014-02-13 10:20:00,118.17,118.26,117.98,118.14,19300.0,97.461,97.5352,97.3043,97.4363,19300.0
2014-02-13 10:30:00,118.17,118.17,117.98,118.1,12100.0,97.461,97.461,97.3043,97.4033,12100.0
2014-02-13 10:40:00,118.08,118.19,117.98,118.08,21500.0,97.3868,97.4775,97.3043,97.3868,21500.0
2014-02-13 10:50:00,118.12,118.43,118.03,118.41,15400.0,97.4198,97.6754,97.3455,97.6589,15400.0
2014-02-13 11:00:00,118.4,118.45,118.24,118.38,15700.0,97.6507,97.6919,97.5187,97.6342,15700.0
2014-02-13 11:10:00,118.35,118.57,118.29,118.49,19600.0,97.6095,97.7909,97.56,97.7249,19600.0
2014-02-13 11:20:00,118.5,118.65,118.48,118.61,14400.0,97.7332,97.8569,97.7167,97.8239,14400.0
2014-02-13 11:30:00,118.61,118.75,118.6,118.62,20500.0,97.8239,97.9394,97.8156,97.8321,20500.0
2014-02-13 11:40:00,118.62,118.66,118.53,118.56,16300.0,97.8321,97.8651,97.7579,97.7827,16300.0
2014-02-13 11:50:00,118.59,118.61,118.2,118.31,17800.0,97.8074,97.8239,97.4857,97.5765,17800.0
2014-02-13 12:00:00,118.31,118.31,118.21,118.31,15800.0,97.5765,97.5765,97.494,97.5765,15800.0
2014-02-13 12:10:00,118.3,118.45,118.27,118.4,16300.0,97.5682,97.6919,97.5435,97.6507,16300.0
2014-02-13 12:20:00,118.42,118.44,118.34,118.35,13400.0,97.6672,97.6837,97.6012,97.6095,13400.0
2014-02-13 12:30:00,118.35,118.42,118.31,118.37,12100.0,97.6095,97.6672,97.5765,97.626,12100.0
2014-02-13 12:40:00,118.38,118.58,118.38,118.58,14600.0,97.6342,97.7991,97.6342,97.7991,14600.0
2014-02-13 12:50:00,118.58,118.65,118.53,118.56,18400.0,97.7991,97.8569,97.7579,97.7827,18400.0
2014-02-13 13:00:00,118.57,118.73,118.52,118.73,12700.0,97.7909,97.9229,97.7497,97.9229,12700.0
2014-02-13 13:10:00,118.74,118.77,118.64,118.72,19900.0,97.9311,97.9559,97.8486,97.9146,19900.0
2014-02-13 13:20:00,118.72,118.9,118.71,118.89,10800.0,97.9146,98.0631,97.9064,98.0548,10800.0
2014-02-13 13:30:00,118.91,118.99,118.86,118.93,18700.0,98.0713,98.1373,98.0301,98.0878,18700.0
2014-02-13 13:40:00,118.95,119.04,118.92,119.02,18800.0,98.1043,98.1785,98.0796,98.162,18800.0
2014-02-13 13:50:00,119.01,119.15,119.01,119.14,9300.0,98.1538,98.2693,98.1538,98.261,9300.0
2014-02-13 14:00:00,119.15,119.25,119.14,119.25,17900.0,98.2693,98.3517,98.261,98.3517,17900.0
2014-02-13 14:10:00,119.27,119.3,119.13,119.15,15100.0,98.3682,98.393,98.2528,98.2693,15100.0
2014-02-13 14:20:00,119.15,119.19,118.97,119.01,14600.0,98.2693,98.3022,98.1208,98.1538,14600.0
2014-02-13 14:30:00,119.0,119.12,118.98,119.11,13200.0,98.1455,98.2445,98.1291,98.2363,13200.0
2014-02-13 14:40:00,119.11,119.2,119.05,119.16,15600.0,98.2363,98.3105,98.1868,98.2775,15600.0
2014-02-13 14:50:00,119.16,119.22,119.11,119.19,18100.0,98.2775,98.327,98.2363,98.3022,18100.0
2014-02-13 15:00:00,119.18,119.19,119.03,119.06,24000.0,98.294,98.3022,98.1703,98.195,24000.0
2014-02-13 15:10:00,119.06,119.08,118.98,119.01,14500.0,98.195,98.2115,98.1291,98.1538,14500.0
2014-02-13 15:20:00,119.01,119.03,118.91,119.02,21700.0,98.1538,98.1703,98.0713,98.162,21700.0
2014-02-13 15:30:00,119.02,119.04,118.91,118.91,25700.0,98.162,98.1785,98.0713,98.0713,25700.0
2014-02-13 15:40:00,118.91,118.91,118.71,118.73,37100.0,98.0713,98.0713,97.9064,97.9229,37100.0
2014-02-13 15:50:00,118.74,118.86,118.71,118.86,66400.0,97.9311,98.0301,97.9064,98.0301,66400.0
2014-02-14 09:30:00,118.68,118.69,118.41,118.57,24000.0,97.8816,97.8899,97.6589,97.7909,24000.0
2014-02-14 09:40:00,118.57,118.57,117.98,118.22,12900.0,97.7909,97.7909,97.3043,97.5022,12900.0
2014-02-14 09:50:00,118.63,118.78,117.98,118.37,46500.0,97.8404,97.9641,97.3043,97.626,46500.0
2014-02-14 10:00:00,118.5,118.72,118.27,118.58,27200.0,97.7332,97.9146,97.5435,97.7991,27200.0
2014-02-14 10:10:00,118.64,118.99,118.63,118.87,25900.0,97.8486,98.1373,97.8404,98.0383,25900.0
2014-02-14 10:20:00,118.86,119.03,118.86,118.86,41000.0,98.0301,98.1703,98.0301,98.0301,41000.0
2014-02-14 10:30:00,118.86,119.1,118.85,118.94,27100.0,98.0301,98.228,98.0218,98.0961,27100.0
2014-02-14 10:40:00,118.94,119.22,118.93,119.22,24300.0,98.0961,98.327,98.0878,98.327,24300.0
2014-02-14 10:50:00,119.25,119.35,119.17,119.23,24300.0,98.3517,98.4342,98.2858,98.3352,24300.0
2014-02-14 11:00:00,119.23,119.46,119.14,119.42,20200.0,98.3352,98.5249,98.261,98.4919,20200.0
2014-02-14 11:10:00,119.43,119.55,119.3,119.3,16000.0,98.5002,98.5992,98.393,98.393,16000.0
2014-02-14 11:20:00,119.32,119.39,119.31,119.35,11700.0,98.4095,98.4672,98.4012,98.4342,11700.0
2014-02-14 11:30:00,119.38,119.6,119.34,119.6,13800.0,98.459,98.6404,98.426,98.6404,13800.0
2014-02-14 11:40:00,119.6,119.68,119.53,119.68,16300.0,98.6404,98.7064,98.5827,98.7064,16300.0
2014-02-14 11:50:00,119.65,119.77,119.58,119.73,22500.0,98.6816,98.7806,98.6239,98.7476,22500.0
2014-02-14 12:00:00,119.7,119.89,119.68,119.83,17500.0,98.7229,98.8796,98.7064,98.8301,17500.0
2014-02-14 12:10:00,119.84,119.93,119.8,119.89,15200.0,98.8383,98.9126,98.8053,98.8796,15200.0
2014-02-14 12:20:00,119.91,119.92,119.67,119.77,32900.0,98.8961,98.9043,98.6981,98.7806,32900.0
2014-02-14 12:30:00,119.77,119.83,119.63,119.64,8300.0,98.7806,98.8301,98.6651,98.6734,8300.0
2014-02-14 12:40:00,119.63,119.92,119.63,119.82,16500.0,98.6651,98.9043,98.6651,98.8218,16500.0
2014-02-14 12:50:00,119.82,119.92,119.69,119.69,14700.0,98.8218,98.9043,98.7146,98.7146,14700.0
2014-02-14 13:00:00,119.7,119.77,119.7,119.74,6900.0,98.7229,98.7806,98.7229,98.7559,6900.0
2014-02-14 13:10:00,119.72,119.85,119.72,119.82,7200.0,98.7394,98.8466,98.7394,98.8218,7200.0
2014-02-14 13:20:00,119.81,119.87,119.8,119.83,7000.0,98.8136,98.8631,98.8053,98.8301,7000.0
2014-02-14 13:30:00,119.81,119.87,119.79,119.85,8800.0,98.8136,98.8631,98.7971,98.8466,8800.0
2014-02-14 13:40:00,119.86,120.1,119.86,120.1,25800.0,98.8548,99.0528,98.8548,99.0528,25800.0
2014-02-14 13:50:00,120.07,120.15,120.04,120.14,11000.0,99.028,99.094,99.0033,99.0858,11000.0
2014-02-14 14:00:00,120.16,120.34,120.13,120.23,12800.0,99.1023,99.2507,99.0775,99.16,12800.0
2014-02-14 14:10:00,120.22,120.37,120.22,120.34,14200.0,99.1517,99.2755,99.1517,99.2507,14200.0
2014-02-14 14:20:00,120.34,120.4,120.29,120.37,16700.0,99.2507,99.3002,99.2095,99.2755,16700.0
2014-02-14 14:30:00,120.36,120.6,120.35,120.51,31400.0,99.2672,99.4651,99.259,99.3909,31400.0
2014-02-14 14:40:00,120.51,120.66,120.48,120.66,16800.0,99.3909,99.5146,99.3662,99.5146,16800.0
2014-02-14 14:50:00,120.66,120.79,120.66,120.71,19400.0,99.5146,99.6219,99.5146,99.5559,19400.0
2014-02-14 15:00:00,120.72,120.77,120.63,120.63,25500.0,99.5641,99.6054,99.4899,99.4899,25500.0
2014-02-14 15:10:00,120.64,120.64,120.55,120.6,20400.0,99.4981,99.4981,99.4239,99.4651,20400.0
2014-02-14 15:20:00,120.61,120.73,120.58,120.67,20100.0,99.4734,99.5724,99.4487,99.5229,20100.0
2014-02-14 15:30:00,120.66,120.68,120.56,120.62,24800.0,99.5146,99.5311,99.4322,99.4816,24800.0
2014-02-14 15:40:00,120.63,120.68,120.32,120.34,58800.0,99.4899,99.5311,99.2342,99.2507,58800.0
2014-02-14 15:50:00,120.34,120.36,120.17,120.28,123600.0,99.2507,99.2672,99.1105,99.2012,123600.0
2014-02-18 09:30:00,121.02,121.02,119.71,120.36,60800.0,99.8115,99.8115,98.7311,99.2672,60800.0
2014-02-18 09:40:00,120.33,120.62,120.03,120.61,20000.0,99.2425,99.4816,98.995,99.4734,20000.0
2014-02-18 09:50:00,120.64,120.86,120.24,120.35,21800.0,99.4981,99.6796,99.1682,99.259,21800.0
2014-02-18 10:00:00,120.28,120.33,119.74,120.08,22600.0,99.2012,99.2425,98.7559,99.0363,22600.0
2014-02-18 10:10:00,120.01,120.3,119.88,120.27,28900.0,98.9785,99.2177,98.8713,99.193,28900.0
2014-02-18 10:20:00,120.23,120.37,120.16,120.27,12100.0,99.16,99.2755,99.1023,99.193,12100.0
2014-02-18 10:30:00,120.32,120.36,120.18,120.33,22800.0,99.2342,99.2672,99.1188,99.2425,22800.0
2014-02-18 10:40:00,120.39,120.45,120.31,120.32,16000.0,99.292,99.3414,99.226,99.2342,16000.0
2014-02-18 10:50:00,120.29,120.42,120.2,120.41,12600.0,99.2095,99.3167,99.1352,99.3084,12600.0
2014-02-18 11:00:00,120.4,120.45,120.31,120.39,19800.0,99.3002,99.3414,99.226,99.292,19800.0
2014-02-18 11:10:00,120.39,120.58,120.35,120.54,22200.0,99.292,99.4487,99.259,99.4157,22200.0
2014-02-18 11:20:00,120.55,120.6,120.51,120.58,14400.0,99.4239,99.4651,99.3909,99.4487,14400.0
2014-02-18 11:30:00,120.61,120.61,120.37,120.42,9800.0,99.4734,99.4734,99.2755,99.3167,9800.0
2014-02-18 11:40:00,120.42,120.43,120.24,120.24,16500.0,99.3167,99.3249,99.1682,99.1682,16500.0
2014-02-18 11:50:00,120.25,120.3,120.11,120.11,15500.0,99.1765,99.2177,99.061,99.061,15500.0
2014-02-18 12:00:00,120.13,120.15,120.05,120.05,27800.0,99.0775,99.094,99.0115,99.0115,27800.0
2014-02-18 12:10:00,120.03,120.05,119.92,119.93,13400.0,98.995,99.0115,98.9043,98.9126,13400.0
2014-02-18 12:20:00,119.89,120.02,119.88,119.95,40700.0,98.8796,98.9868,98.8713,98.9291,40700.0
2014-02-18 12:30:00,119.98,120.02,119.93,119.94,20600.0,98.9538,98.9868,98.9126,98.9208,20600.0
2014-02-18 12:40:00,119.96,119.96,119.84,119.88,17500.0,98.9373,98.9373,98.8383,98.8713,17500.0
2014-02-18 12:50:00,119.88,119.95,119.62,119.89,43500.0,98.8713,98.9291,98.6569,98.8796,43500.0
2014-02-18 13:00:00,119.89,120.01,119.86,119.94,24100.0,98.8796,98.9785,98.8548,98.9208,24100.0
2014-02-18 13:10:00,119.94,119.98,119.93,119.94,15400.0,98.9208,98.9538,98.9126,98.9208,15400.0
2014-02-18 13:20:00,119.94,120.07,119.94,120.0,14500.0,98.9208,99.028,98.9208,98.9703,14500.0
2014-02-18 13:30:00,119.97,120.1,119.86,120.1,19900.0,98.9456,99.0528,98.8548,99.0528,19900.0
2014-02-18 13:40:00,120.09,120.1,119.86,119.95,11500.0,99.0445,99.0528,98.8548,98.9291,11500.0
2014-02-18 13:50:00,119.95,120.02,119.9,120.02,10200.0,98.9291,98.9868,98.8878,98.9868,10200.0
2014-02-18 14:00:00,120.06,120.12,120.06,120.06,8500.0,99.0198,99.0693,99.0198,99.0198,8500.0
2014-02-18 14:10:00,120.05,120.11,120.03,120.03,11900.0,99.0115,99.061,98.995,98.995,11900.0
2014-02-18 14:20:00,120.04,120.05,119.96,119.96,9500.0,99.0033,99.0115,98.9373,98.9373,9500.0
2014-02-18 14:30:00,119.95,119.95,119.87,119.93,11800.0,98.9291,98.9291,98.8631,98.9126,11800.0
2014-02-18 14:40:00,119.93,120.0,119.93,119.99,11300.0,98.9126,98.9703,98.9126,98.9621,11300.0
2014-02-18 14:50:00,120.0,120.03,119.99,120.0,9800.0,98.9703,98.995,98.9621,98.9703,9800.0
2014-02-18 15:00:00,120.0,120.02,119.96,119.97,12600.0,98.9703,98.9868,98.9373,98.9456,12600.0
2014-02-18 15:10:00,119.97,120.06,119.97,120.04,11900.0,98.9456,99.0198,98.9456,99.0033,11900.0
2014-02-18 15:20:00,120.03,120.11,120.03,120.08,14600.0,98.995,99.061,98.995,99.0363,14600.0
2014-02-18 15:30:00,120.09,120.09,120.0,120.02,23100.0,99.0445,99.0445,98.9703,98.9868,23100.0
2014-02-18 15:40:00,120.03,120.07,120.0,120.01,34000.0,98.995,99.028,98.9703,98.9785,34000.0
2014-02-18 15:50:00,120.01,120.09,119.98,120.06,86400.0,98.9785,99.0445,98.9538,99.0198,86400.0
2014-02-19 09:30:00,119.99,120.68,119.7,120.63,30700.0,98.9621,99.5311,98.7229,99.4899,30700.0
2014-02-19 09:40:00,120.61,120.61,120.13,120.4,24500.0,99.4734,99.4734,99.0775,99.3002,24500.0
2014-02-19 09:50:00,120.47,120.75,120.43,120.75,14800.0,99.3579,99.5889,99.3249,99.5889,14800.0
2014-02-19 10:00:00,120.78,120.78,120.37,120.56,24500.0,99.6136,99.6136,99.2755,99.4322,24500.0
2014-02-19 10:10:00,120.55,120.99,120.55,120.96,18300.0,99.4239,99.7868,99.4239,99.7621,18300.0
2014-02-19 10:20:00,120.96,121.23,120.9,121.17,35400.0,99.7621,99.9847,99.7126,99.9353,35400.0
2014-02-19 10:30:00,121.18,121.18,120.91,120.99,19000.0,99.9435,99.9435,99.7208,99.7868,19000.0
2014-02-19 10:40:00,120.99,121.28,120.99,121.27,17000.0,99.7868,100.026,99.7868,100.0177,17000.0
2014-02-19 10:50:00,121.23,121.37,121.22,121.29,21200.0,99.9847,100.1002,99.9765,100.0342,21200.0
2014-02-19 11:00:00,121.29,121.3,120.84,120.84,18200.0,100.0342,100.0425,99.6631,99.6631,18200.0
2014-02-19 11:10:00,120.84,120.88,120.64,120.81,19900.0,99.6631,99.6961,99.4981,99.6383,19900.0
2014-02-19 11:20:00,120.81,120.94,120.76,120.88,7400.0,99.6383,99.7456,99.5971,99.6961,7400.0
2014-02-19 11:30:00,120.92,120.92,120.71,120.78,11600.0,99.7291,99.7291,99.5559,99.6136,11600.0
2014-02-19 11:40:00,120.77,120.97,120.73,120.93,8300.0,99.6054,99.7703,99.5724,99.7373,8300.0
2014-02-19 11:50:00,120.92,120.92,120.45,120.45,7000.0,99.7291,99.7291,99.3414,99.3414,7000.0
2014-02-19 12:00:00,120.37,120.37,120.03,120.11,19300.0,99.2755,99.2755,98.995,99.061,19300.0
2014-02-19 12:10:00,120.13,120.23,119.88,119.88,8200.0,99.0775,99.16,98.8713,98.8713,8200.0
2014-02-19 12:20:00,119.81,119.84,119.58,119.84,11000.0,98.8136,98.8383,98.6239,98.8383,11000.0
2014-02-19 12:30:00,119.86,119.99,119.85,119.94,14900.0,98.8548,98.9621,98.8466,98.9208,14900.0
2014-02-19 12:40:00,119.91,119.91,119.67,119.71,17300.0,98.8961,98.8961,98.6981,98.7311,17300.0
2014-02-19 12:50:00,119.72,119.91,119.66,119.91,10700.0,98.7394,98.8961,98.6899,98.8961,10700.0
2014-02-19 13:00:00,119.91,120.0,119.79,119.96,11300.0,98.8961,98.9703,98.7971,98.9373,11300.0
2014-02-19 13:10:00,120.0,120.07,119.93,120.02,5300.0,98.9703,99.028,98.9126,98.9868,5300.0
2014-02-19 13:20:00,120.02,120.09,119.98,120.03,10600.0,98.9868,99.0445,98.9538,98.995,10600.0
2014-02-19 13:30:00,120.01,120.05,119.92,119.96,7200.0,98.9785,99.0115,98.9043,98.9373,7200.0
2014-02-19 13:40:00,119.96,119.97,119.77,119.78,8700.0,98.9373,98.9456,98.7806,98.7889,8700.0
2014-02-19 13:50:00,119.8,119.89,119.65,119.65,7900.0,98.8053,98.8796,98.6816,98.6816,7900.0
2014-02-19 14:00:00,119.65,119.73,119.39,119.71,43300.0,98.6816,98.7476,98.4672,98.7311,43300.0
2014-02-19 14:10:00,119.78,119.85,119.56,119.59,14200.0,98.7889,98.8466,98.6074,98.6321,14200.0
2014-02-19 14:20:00,119.57,119.57,119.25,119.42,24000.0,98.6157,98.6157,98.3517,98.4919,24000.0
2014-02-19 14:30:00,119.43,119.5,119.26,119.42,24900.0,98.5002,98.5579,98.36,98.4919,24900.0
2014-02-19 14:40:00,119.49,119.6,119.41,119.52,19000.0,98.5497,98.6404,98.4837,98.5744,19000.0
2014-02-19 14:50:00,119.53,119.7,119.43,119.56,18500.0,98.5827,98.7229,98.5002,98.6074,18500.0
2014-02-19 15:00:00,119.61,119.7,119.59,119.66,15900.0,98.6486,98.7229,98.6321,98.6899,15900.0
2014-02-19 15:10:00,119.63,119.63,119.36,119.37,15800.0,98.6651,98.6651,98.4425,98.4507,15800.0
2014-02-19 15:20:00,119.36,119.4,119.24,119.24,24400.0,98.4425,98.4754,98.3435,98.3435,24400.0
2014-02-19 15:30:00,119.24,119.38,119.16,119.34,33600.0,98.3435,98.459,98.2775,98.426,33600.0
2014-02-19 15:40:00,119.37,119.44,119.08,119.15,41200.0,98.4507,98.5084,98.2115,98.2693,41200.0
2014-02-19 15:50:00,119.16,119.21,118.91,119.12,109100.0,98.2775,98.3187,98.0713,98.2445,109100.0
2014-02-20 09:30:00,120.96,120.96,119.05,119.85,41500.0,99.7621,99.7621,98.1868,98.8466,41500.0
2014-02-20 09:40:00,119.63,119.82,119.34,119.52,13400.0,98.6651,98.8218,98.426,98.5744,13400.0
2014-02-20 09:50:00,119.47,119.61,119.24,119.27,10800.0,98.5332,98.6486,98.3435,98.3682,10800.0
2014-02-20 10:00:00,119.28,119.54,118.97,119.16,13400.0,98.3765,98.5909,98.1208,98.2775,13400.0
2014-02-20 10:10:00,119.16,119.84,119.16,119.81,23400.0,98.2775,98.8383,98.2775,98.8136,23400.0
2014-02-20 10:20:00,119.86,120.05,119.67,119.91,14000.0,98.8548,99.0115,98.6981,98.8961,14000.0
2014-02-20 10:30:00,119.97,120.36,119.97,120.23,12400.0,98.9456,99.2672,98.9456,99.16,12400.0
2014-02-20 10:40:00,120.22,120.37,120.21,120.37,26300.0,99.1517,99.2755,99.1435,99.2755,26300.0
2014-02-20 10:50:00,120.36,120.57,120.28,120.42,16000.0,99.2672,99.4404,99.2012,99.3167,16000.0
2014-02-20 11:00:00,120.33,120.48,120.26,120.42,19000.0,99.2425,99.3662,99.1847,99.3167,19000.0
2014-02-20 11:10:00,120.43,120.43,120.16,120.2,9700.0,99.3249,99.3249,99.1023,99.1352,9700.0
2014-02-20 11:20:00,120.16,120.18,119.78,119.92,11300.0,99.1023,99.1188,98.7889,98.9043,11300.0
2014-02-20 11:30:00,119.92,120.19,119.91,119.95,10700.0,98.9043,99.127,98.8961,98.9291,10700.0
2014-02-20 11:40:00,119.98,120.2,119.92,120.15,21700.0,98.9538,99.1352,98.9043,99.094,21700.0
2014-02-20 11:50:00,120.1,120.1,119.9,120.03,6700.0,99.0528,99.0528,98.8878,98.995,6700.0
2014-02-20 12:00:00,120.0,120.23,120.0,120.19,6500.0,98.9703,99.16,98.9703,99.127,6500.0
2014-02-20 12:10:00,120.23,120.28,120.1,120.23,7200.0,99.16,99.2012,99.0528,99.16,7200.0
2014-02-20 12:20:00,120.24,120.52,120.24,120.52,8700.0,99.1682,99.3992,99.1682,99.3992,8700.0
2014-02-20 12:30:00,120.53,120.65,120.47,120.51,8700.0,99.4074,99.5064,99.3579,99.3909,8700.0
2014-02-20 12:40:00,120.53,120.79,120.47,120.78,7700.0,99.4074,99.6219,99.3579,99.6136,7700.0
2014-02-20 12:50:00,120.79,120.96,120.71,120.73,16900.0,99.6219,99.7621,99.5559,99.5724,16900.0
2014-02-20 13:00:00,120.73,120.94,120.73,120.87,12100.0,99.5724,99.7456,99.5724,99.6878,12100.0
2014-02-20 13:10:00,120.88,120.95,120.78,120.85,12500.0,99.6961,99.7538,99.6136,99.6713,12500.0
2014-02-20 13:20:00,120.86,121.02,120.85,120.98,9300.0,99.6796,99.8115,99.6713,99.7786,9300.0
2014-02-20 13:30:00,121.0,121.07,120.96,121.07,10800.0,99.7951,99.8528,99.7621,99.8528,10800.0
2014-02-20 13:40:00,121.07,121.16,121.02,121.11,8500.0,99.8528,99.927,99.8115,99.8858,8500.0
2014-02-20 13:50:00,121.07,121.09,120.89,120.89,10900.0,99.8528,99.8693,99.7043,99.7043,10900.0
2014-02-20 14:00:00,120.87,120.87,120.62,120.65,19100.0,99.6878,99.6878,99.4816,99.5064,19100.0
2014-02-20 14:10:00,120.66,120.89,120.66,120.88,18700.0,99.5146,99.7043,99.5146,99.6961,18700.0
2014-02-20 14:20:00,120.89,121.0,120.79,120.97,37500.0,99.7043,99.7951,99.6219,99.7703,37500.0
2014-02-20 14:30:00,120.94,120.96,120.81,120.91,7600.0,99.7456,99.7621,99.6383,99.7208,7600.0
2014-02-20 14:40:00,120.91,121.04,120.91,121.04,11500.0,99.7208,99.828,99.7208,99.828,11500.0
2014-02-20 14:50:00,121.04,121.05,120.92,121.04,9500.0,99.828,99.8363,99.7291,99.828,9500.0
2014-02-20 15:00:00,121.04,121.14,121.01,121.1,18100.0,99.828,99.9105,99.8033,99.8775,18100.0
2014-02-20 15:10:00,121.09,121.18,121.04,121.17,15400.0,99.8693,99.9435,99.828,99.9353,15400.0
2014-02-20 15:20:00,121.17,121.19,120.91,120.96,19800.0,99.9353,99.9518,99.7208,99.7621,19800.0
2014-02-20 15:30:00,120.97,121.06,120.92,120.92,21500.0,99.7703,99.8445,99.7291,99.7291,21500.0
2014-02-20 15:40:00,120.88,120.94,120.85,120.94,51400.0,99.6961,99.7456,99.6713,99.7456,51400.0
2014-02-20 15:50:00,120.93,120.94,120.61,120.61,104000.0,99.7373,99.7456,99.4734,99.4734,104000.0
2014-02-21 09:30:00,121.45,121.45,119.14,119.31,135800.0,100.1662,100.1662,98.261,98.4012,135800.0
2014-02-21 09:40:00,119.31,120.41,119.31,120.41,17800.0,98.4012,99.3084,98.4012,99.3084,17800.0
2014-02-21 09:50:00,120.47,120.62,120.36,120.52,13800.0,99.3579,99.4816,99.2672,99.3992,13800.0
2014-02-21 10:00:00,120.45,120.51,120.11,120.14,37300.0,99.3414,99.3909,99.061,99.0858,37300.0
2014-02-21 10:10:00,120.2,120.4,120.13,120.28,16400.0,99.1352,99.3002,99.0775,99.2012,16400.0
2014-02-21 10:20:00,120.29,120.29,119.87,120.09,24500.0,99.2095,99.2095,98.8631,99.0445,24500.0
2014-02-21 10:30:00,120.09,120.45,120.09,120.43,11000.0,99.0445,99.3414,99.0445,99.3249,11000.0
2014-02-21 10:40:00,120.45,120.88,120.45,120.87,10000.0,99.3414,99.6961,99.3414,99.6878,10000.0
2014-02-21 10:50:00,120.84,120.87,120.74,120.8,13300.0,99.6631,99.6878,99.5806,99.6301,13300.0
2014-02-21 11:00:00,120.84,121.03,120.82,121.01,10800.0,99.6631,99.8198,99.6466,99.8033,10800.0
2014-02-21 11:10:00,121.0,121.05,120.75,120.87,23400.0,99.7951,99.8363,99.5889,99.6878,23400.0
2014-02-21 11:20:00,120.89,121.02,120.84,120.91,15400.0,99.7043,99.8115,99.6631,99.7208,15400.0
2014-02-21 11:30:00,120.96,121.11,120.85,120.96,13600.0,99.7621,99.8858,99.6713,99.7621,13600.0
2014-02-21 11:40:00,121.01,121.13,121.0,121.04,12800.0,99.8033,99.9023,99.7951,99.828,12800.0
2014-02-21 11:50:00,121.06,121.14,120.87,120.88,18000.0,99.8445,99.9105,99.6878,99.6961,18000.0
2014-02-21 12:00:00,120.94,121.0,120.87,120.89,22500.0,99.7456,99.7951,99.6878,99.7043,22500.0
2014-02-21 12:10:00,120.92,121.06,120.88,121.06,10400.0,99.7291,99.8445,99.6961,99.8445,10400.0
2014-02-21 12:20:00,121.07,121.12,120.96,120.97,7300.0,99.8528,99.894,99.7621,99.7703,7300.0
2014-02-21 12:30:00,120.96,120.99,120.86,120.97,7600.0,99.7621,99.7868,99.6796,99.7703,7600.0
2014-02-21 12:40:00,120.97,120.97,120.66,120.76,9300.0,99.7703,99.7703,99.5146,99.5971,9300.0
2014-02-21 12:50:00,120.76,121.06,120.75,121.06,11800.0,99.5971,99.8445,99.5889,99.8445,11800.0
2014-02-21 13:00:00,121.07,121.15,120.94,121.14,15300.0,99.8528,99.9188,99.7456,99.9105,15300.0
2014-02-21 13:10:00,121.15,121.18,121.05,121.05,10600.0,99.9188,99.9435,99.8363,99.8363,10600.0
2014-02-21 13:20:00,121.05,121.15,120.99,121.02,12600.0,99.8363,99.9188,99.7868,99.8115,12600.0
2014-02-21 13:30:00,121.05,121.1,120.73,120.74,12500.0,99.8363,99.8775,99.5724,99.5806,12500.0
2014-02-21 13:40:00,120.71,120.87,120.71,120.81,12500.0,99.5559,99.6878,99.5559,99.6383,12500.0
2014-02-21 13:50:00,120.81,120.88,120.78,120.8,5600.0,99.6383,99.6961,99.6136,99.6301,5600.0
2014-02-21 14:00:00,120.82,120.82,120.76,120.76,9600.0,99.6466,99.6466,99.5971,99.5971,9600.0
2014-02-21 14:10:00,120.76,120.76,120.57,120.59,14300.0,99.5971,99.5971,99.4404,99.4569,14300.0
2014-02-21 14:20:00,120.59,120.64,120.52,120.55,12500.0,99.4569,99.4981,99.3992,99.4239,12500.0
2014-02-21 14:30:00,120.51,120.51,120.36,120.39,9900.0,99.3909,99.3909,99.2672,99.292,9900.0
2014-02-21 14:40:00,120.41,120.5,120.35,120.43,11400.0,99.3084,99.3827,99.259,99.3249,11400.0
2014-02-21 14:50:00,120.47,120.6,120.4,120.58,13900.0,99.3579,99.4651,99.3002,99.4487,13900.0
2014-02-21 15:00:00,120.59,120.66,120.56,120.63,16400.0,99.4569,99.5146,99.4322,99.4899,16400.0
2014-02-21 15:10:00,120.66,120.7,120.57,120.64,17300.0,99.5146,99.5476,99.4404,99.4981,17300.0
2014-02-21 15:20:00,120.65,120.83,120.63,120.78,22600.0,99.5064,99.6548,99.4899,99.6136,22600.0
2014-02-21 15:30:00,120.81,120.83,120.64,120.69,35200.0,99.6383,99.6548,99.4981,99.5394,35200.0
2014-02-21 15:40:00,120.71,120.78,120.55,120.56,34200.0,99.5559,99.6136,99.4239,99.4322,34200.0
2014-02-21 15:50:00,120.55,120.56,120.42,120.47,65800.0,99.4239,99.4322,99.3167,99.3579,65800.0
2014-02-24 09:30:00,120.76,121.46,120.76,121.21,62000.0,99.5971,100.1744,99.5971,99.9682,62000.0
2014-02-24 09:40:00,121.27,121.87,121.1,121.82,28100.0,100.0177,100.5126,99.8775,100.4713,28100.0
2014-02-24 09:50:00,121.87,122.32,121.87,122.17,17100.0,100.5126,100.8837,100.5126,100.76,17100.0
2014-02-24 10:00:00,122.21,122.32,121.97,122.28,32600.0,100.793,100.8837,100.5951,100.8507,32600.0
2014-02-24 10:10:00,122.31,122.67,122.27,122.62,25700.0,100.8755,101.1724,100.8425,101.1311,25700.0
2014-02-24 10:20:00,122.54,122.76,122.28,122.75,38600.0,101.0652,101.2466,100.8507,101.2384,38600.0
2014-02-24 10:30:00,122.76,123.0,122.67,122.91,39100.0,101.2466,101.4446,101.1724,101.3703,39100.0
2014-02-24 10:40:00,122.95,123.14,122.8,123.03,27100.0,101.4033,101.56,101.2796,101.4693,27100.0
2014-02-24 10:50:00,123.09,123.15,123.03,123.03,22800.0,101.5188,101.5683,101.4693,101.4693,22800.0
2014-02-24 11:00:00,122.97,123.08,122.85,122.9,27800.0,101.4198,101.5105,101.3208,101.3621,27800.0
2014-02-24 11:10:00,122.9,123.04,122.88,122.95,18800.0,101.3621,101.4775,101.3456,101.4033,18800.0
2014-02-24 11:20:00,122.95,123.01,122.91,122.99,21500.0,101.4033,101.4528,101.3703,101.4363,21500.0
2014-02-24 11:30:00,123.02,123.3,122.94,123.14,19500.0,101.4611,101.692,101.3951,101.56,19500.0
2014-02-24 11:40:00,123.13,123.22,123.03,123.14,22400.0,101.5518,101.626,101.4693,101.56,22400.0
2014-02-24 11:50:00,123.13,123.17,122.98,123.04,15400.0,101.5518,101.5848,101.4281,101.4775,15400.0
2014-02-24 12:00:00,123.01,123.2,123.01,123.09,30600.0,101.4528,101.6095,101.4528,101.5188,30600.0
2014-02-24 12:10:00,123.11,123.21,123.0,123.18,21700.0,101.5353,101.6178,101.4446,101.593,21700.0
2014-02-24 12:20:00,123.19,123.27,123.11,123.15,15700.0,101.6013,101.6672,101.5353,101.5683,15700.0
2014-02-24 12:30:00,123.13,123.15,123.02,123.1,13000.0,101.5518,101.5683,101.4611,101.527,13000.0
2014-02-24 12:40:00,123.1,123.16,123.05,123.07,15600.0,101.527,101.5765,101.4858,101.5023,15600.0
2014-02-24 12:50:00,123.09,123.17,123.06,123.14,17100.0,101.5188,101.5848,101.494,101.56,17100.0
2014-02-24 13:00:00,123.14,123.14,122.98,122.98,13500.0,101.56,101.56,101.4281,101.4281,13500.0
2014-02-24 13:10:00,122.98,122.98,122.8,122.84,9200.0,101.4281,101.4281,101.2796,101.3126,9200.0
2014-02-24 13:20:00,122.84,122.91,122.84,122.86,10800.0,101.3126,101.3703,101.3126,101.3291,10800.0
2014-02-24 13:30:00,122.85,122.91,122.68,122.69,20200.0,101.3208,101.3703,101.1806,101.1889,20200.0
2014-02-24 13:40:00,122.67,122.72,122.57,122.63,18800.0,101.1724,101.2136,101.0899,101.1394,18800.0
2014-02-24 13:50:00,122.63,122.8,122.63,122.77,10700.0,101.1394,101.2796,101.1394,101.2549,10700.0
2014-02-24 14:00:00,122.76,122.88,122.72,122.78,18600.0,101.2466,101.3456,101.2136,101.2631,18600.0
2014-02-24 14:10:00,122.78,122.82,122.7,122.77,28700.0,101.2631,101.2961,101.1971,101.2549,28700.0
2014-02-24 14:20:00,122.77,122.8,122.61,122.63,26800.0,101.2549,101.2796,101.1229,101.1394,26800.0
2014-02-24 14:30:00,122.65,122.77,122.62,122.77,11100.0,101.1559,101.2549,101.1311,101.2549,11100.0
2014-02-24 14:40:00,122.81,122.87,122.78,122.78,11300.0,101.2879,101.3373,101.2631,101.2631,11300.0
2014-02-24 14:50:00,122.8,122.88,122.76,122.77,15800.0,101.2796,101.3456,101.2466,101.2549,15800.0
2014-02-24 15:00:00,122.76,122.76,122.44,122.51,30100.0,101.2466,101.2466,100.9827,101.0404,30100.0
2014-02-24 15:10:00,122.51,122.56,122.45,122.55,19500.0,101.0404,101.0817,100.9909,101.0734,19500.0
2014-02-24 15:20:00,122.55,122.63,122.31,122.31,24300.0,101.0734,101.1394,100.8755,100.8755,24300.0
2014-02-24 15:30:00,122.31,122.45,122.22,122.42,29100.0,100.8755,100.9909,100.8012,100.9662,29100.0
2014-02-24 15:40:00,122.42,122.49,122.27,122.46,35700.0,100.9662,101.0239,100.8425,100.9992,35700.0
2014-02-24 15:50:00,122.44,122.45,122.12,122.12,109500.0,100.9827,100.9909,100.7188,100.7188,109500.0
2014-02-25 09:30:00,122.0,122.68,121.64,121.87,29700.0,100.6198,101.1806,100.3229,100.5126,29700.0
2014-02-25 09:40:00,121.86,121.86,121.17,121.22,13000.0,100.5043,100.5043,99.9353,99.9765,13000.0
2014-02-25 09:50:00,121.14,121.31,121.0,121.17,20500.0,99.9105,100.0507,99.7951,99.9353,20500.0
2014-02-25 10:00:00,121.16,121.23,120.85,121.11,22600.0,99.927,99.9847,99.6713,99.8858,22600.0
2014-02-25 10:10:00,121.09,121.16,120.93,121.09,36300.0,99.8693,99.927,99.7373,99.8693,36300.0
2014-02-25 10:20:00,121.1,121.18,120.88,120.92,50100.0,99.8775,99.9435,99.6961,99.7291,50100.0
2014-02-25 10:30:00,120.91,120.97,120.7,120.96,41100.0,99.7208,99.7703,99.5476,99.7621,41100.0
2014-02-25 10:40:00,120.96,120.97,120.71,120.74,40800.0,99.7621,99.7703,99.5559,99.5806,40800.0
2014-02-25 10:50:00,120.74,120.91,120.68,120.82,22800.0,99.5806,99.7208,99.5311,99.6466,22800.0
2014-02-25 11:00:00,120.83,120.93,120.71,120.85,16200.0,99.6548,99.7373,99.5559,99.6713,16200.0
2014-02-25 11:10:00,120.84,121.2,120.82,120.99,37400.0,99.6631,99.96,99.6466,99.7868,37400.0
2014-02-25 11:20:00,120.99,121.08,120.9,121.08,43500.0,99.7868,99.861,99.7126,99.861,43500.0
2014-02-25 11:30:00,121.11,121.11,120.89,120.94,24800.0,99.8858,99.8858,99.7043,99.7456,24800.0
2014-02-25 11:40:00,120.92,121.06,120.9,121.04,49100.0,99.7291,99.8445,99.7126,99.828,49100.0
2014-02-25 11:50:00,121.03,121.04,120.75,120.82,27800.0,99.8198,99.828,99.5889,99.6466,27800.0
2014-02-25 12:00:00,120.81,120.86,120.61,120.75,19900.0,99.6383,99.6796,99.4734,99.5889,19900.0
2014-02-25 12:10:00,120.78,120.79,120.68,120.7,12600.0,99.6136,99.6219,99.5311,99.5476,12600.0
2014-02-25 12:20:00,120.71,120.72,120.51,120.58,15700.0,99.5559,99.5641,99.3909,99.4487,15700.0
2014-02-25 12:30:00,120.57,120.64,120.5,120.64,11400.0,99.4404,99.4981,99.3827,99.4981,11400.0
2014-02-25 12:40:00,120.63,120.66,120.53,120.58,20900.0,99.4899,99.5146,99.4074,99.4487,20900.0
2014-02-25 12:50:00,120.56,120.66,120.55,120.57,13200.0,99.4322,99.5146,99.4239,99.4404,13200.0
2014-02-25 13:00:00,120.58,120.65,120.47,120.57,24100.0,99.4487,99.5064,99.3579,99.4404,24100.0
2014-02-25 13:10:00,120.54,120.61,120.42,120.44,17000.0,99.4157,99.4734,99.3167,99.3332,17000.0
2014-02-25 13:20:00,120.43,120.48,120.3,120.3,34300.0,99.3249,99.3662,99.2177,99.2177,34300.0
2014-02-25 13:30:00,120.33,120.4,120.23,120.23,16500.0,99.2425,99.3002,99.16,99.16,16500.0
2014-02-25 13:40:00,120.22,120.22,119.9,119.92,30300.0,99.1517,99.1517,98.8878,98.9043,30300.0
2014-02-25 13:50:00,119.95,120.19,119.95,120.15,17800.0,98.9291,99.127,98.9291,99.094,17800.0
2014-02-25 14:00:00,120.15,120.22,119.8,119.95,21400.0,99.094,99.1517,98.8053,98.9291,21400.0
2014-02-25 14:10:00,119.96,119.99,119.84,119.99,21300.0,98.9373,98.9621,98.8383,98.9621,21300.0
2014-02-25 14:20:00,119.98,119.98,119.77,119.98,27200.0,98.9538,98.9538,98.7806,98.9538,27200.0
2014-02-25 14:30:00,120.01,120.06,119.88,119.88,13200.0,98.9785,99.0198,98.8713,98.8713,13200.0
2014-02-25 14:40:00,119.91,120.12,119.91,120.0,33800.0,98.8961,99.0693,98.8961,98.9703,33800.0
2014-02-25 14:50:00,120.0,120.1,119.96,120.09,75600.0,98.9703,99.0528,98.9373,99.0445,75600.0
2014-02-25 15:00:00,120.09,120.09,119.77,119.81,33200.0,99.0445,99.0445,98.7806,98.8136,33200.0
2014-02-25 15:10:00,119.84,119.87,119.6,119.62,39200.0,98.8383,98.8631,98.6404,98.6569,39200.0
2014-02-25 15:20:00,119.63,119.63,119.45,119.51,39200.0,98.6651,98.6651,98.5167,98.5662,39200.0
2014-02-25 15:30:00,119.53,119.71,119.53,119.71,45500.0,98.5827,98.7311,98.5827,98.7311,45500.0
2014-02-25 15:40:00,119.71,119.73,119.47,119.6,67300.0,98.7311,98.7476,98.5332,98.6404,67300.0
2014-02-25 15:50:00,119.59,119.69,119.47,119.67,107900.0,98.6321,98.7146,98.5332,98.6981,107900.0
2014-02-26 09:30:00,120.05,120.69,119.82,120.69,28400.0,99.0115,99.5394,98.8218,99.5394,28400.0
2014-02-26 09:40:00,120.59,120.69,119.68,119.68,29200.0,99.4569,99.5394,98.7064,98.7064,29200.0
2014-02-26 09:50:00,119.73,119.73,119.21,119.57,29400.0,98.7476,98.7476,98.3187,98.6157,29400.0
2014-02-26 10:00:00,119.62,119.92,119.53,119.74,33500.0,98.6569,98.9043,98.5827,98.7559,33500.0
2014-02-26 10:10:00,119.73,119.87,119.6,119.73,35800.0,98.7476,98.8631,98.6404,98.7476,35800.0
2014-02-26 10:20:00,119.76,120.04,119.71,119.97,36600.0,98.7724,99.0033,98.7311,98.9456,36600.0
2014-02-26 10:30:00,120.02,120.02,119.82,119.83,47000.0,98.9868,98.9868,98.8218,98.8301,47000.0
2014-02-26 10:40:00,119.89,119.99,119.61,119.67,111700.0,98.8796,98.9621,98.6486,98.6981,111700.0
2014-02-26 10:50:00,119.65,119.82,119.58,119.68,36000.0,98.6816,98.8218,98.6239,98.7064,36000.0
2014-02-26 11:00:00,119.67,119.67,119.17,119.3,20800.0,98.6981,98.6981,98.2858,98.393,20800.0
2014-02-26 11:10:00,119.24,119.64,119.22,119.64,35500.0,98.3435,98.6734,98.327,98.6734,35500.0
2014-02-26 11:20:00,119.6,119.88,119.57,119.82,25100.0,98.6404,98.8713,98.6157,98.8218,25100.0
2014-02-26 11:30:00,119.82,119.84,119.67,119.75,22600.0,98.8218,98.8383,98.6981,98.7641,22600.0
2014-02-26 11:40:00,119.74,119.86,119.74,119.77,24300.0,98.7559,98.8548,98.7559,98.7806,24300.0
2014-02-26 11:50:00,119.79,119.84,119.71,119.81,35700.0,98.7971,98.8383,98.7311,98.8136,35700.0
2014-02-26 12:00:00,119.81,119.91,119.8,119.84,15400.0,98.8136,98.8961,98.8053,98.8383,15400.0
2014-02-26 12:10:00,119.85,119.91,119.77,119.85,19900.0,98.8466,98.8961,98.7806,98.8466,19900.0
2014-02-26 12:20:00,119.85,119.96,119.84,119.92,14300.0,98.8466,98.9373,98.8383,98.9043,14300.0
2014-02-26 12:30:00,119.92,120.0,119.9,119.94,14300.0,98.9043,98.9703,98.8878,98.9208,14300.0
2014-02-26 12:40:00,119.94,120.01,119.83,119.98,15000.0,98.9208,98.9785,98.8301,98.9538,15000.0
2014-02-26 12:50:00,119.96,119.99,119.86,119.95,9500.0,98.9373,98.9621,98.8548,98.9291,9500.0
2014-02-26 13:00:00,119.95,119.95,119.76,119.89,14900.0,98.9291,98.9291,98.7724,98.8796,14900.0
2014-02-26 13:10:00,119.92,120.01,119.87,119.91,10800.0,98.9043,98.9785,98.8631,98.8961,10800.0
2014-02-26 13:20:00,119.91,120.02,119.91,120.0,9000.0,98.8961,98.9868,98.8961,98.9703,9000.0
2014-02-26 13:30:00,120.0,120.04,119.8,119.81,15000.0,98.9703,99.0033,98.8053,98.8136,15000.0
2014-02-26 13:40:00,119.82,120.01,119.82,119.92,18800.0,98.8218,98.9785,98.8218,98.9043,18800.0
2014-02-26 13:50:00,119.93,120.0,119.6,119.61,14400.0,98.9126,98.9703,98.6404,98.6486,14400.0
2014-02-26 14:00:00,119.64,119.8,119.53,119.54,12100.0,98.6734,98.8053,98.5827,98.5909,12100.0
2014-02-26 14:10:00,119.51,119.53,119.35,119.38,23100.0,98.5662,98.5827,98.4342,98.459,23100.0
2014-02-26 14:20:00,119.35,119.48,119.14,119.15,22600.0,98.4342,98.5414,98.261,98.2693,22600.0
2014-02-26 14:30:00,119.14,119.26,119.02,119.16,22700.0,98.261,98.36,98.162,98.2775,22700.0
2014-02-26 14:40:00,119.2,119.31,119.1,119.1,27800.0,98.3105,98.4012,98.228,98.228,27800.0
2014-02-26 14:50:00,119.1,119.12,118.93,118.98,36600.0,98.228,98.2445,98.0878,98.1291,36600.0
2014-02-26 15:00:00,118.99,119.1,118.92,118.95,50300.0,98.1373,98.228,98.0796,98.1043,50300.0
2014-02-26 15:10:00,118.94,119.23,118.86,118.97,55300.0,98.0961,98.3352,98.0301,98.1208,55300.0
2014-02-26 15:20:00,118.95,118.98,118.81,118.94,33700.0,98.1043,98.1291,97.9888,98.0961,33700.0
2014-02-26 15:30:00,118.97,119.04,118.85,118.91,40000.0,98.1208,98.1785,98.0218,98.0713,40000.0
2014-02-26 15:40:00,118.89,118.93,118.67,118.67,61300.0,98.0548,98.0878,97.8734,97.8734,61300.0
2014-02-26 15:50:00,118.7,118.85,118.67,118.72,146400.0,97.8981,98.0218,97.8734,97.9146,146400.0
2014-02-27 09:30:00,118.51,119.32,118.1,118.93,56400.0,98.2382,98.9096,97.8983,98.5863,56400.0
2014-02-27 09:40:00,118.83,119.09,118.71,118.73,51000.0,98.5034,98.719,98.404,98.4206,51000.0
2014-02-27 09:50:00,118.64,118.97,118.56,118.97,16900.0,98.3459,98.6195,98.2796,98.6195,16900.0
2014-02-27 10:00:00,119.0,119.0,118.52,118.72,26800.0,98.6444,98.6444,98.2465,98.4123,26800.0
2014-02-27 10:10:00,118.7,118.75,118.37,118.52,26100.0,98.3957,98.4371,98.1221,98.2465,26100.0
2014-02-27 10:20:00,118.55,118.85,118.52,118.61,20700.0,98.2713,98.52,98.2465,98.3211,20700.0
2014-02-27 10:30:00,118.69,119.22,118.62,119.12,26800.0,98.3874,98.8267,98.3294,98.7438,26800.0
2014-02-27 10:40:00,119.12,119.12,118.83,118.9,17100.0,98.7438,98.7438,98.5034,98.5615,17100.0
2014-02-27 10:50:00,118.9,119.05,118.82,119.0,23400.0,98.5615,98.6858,98.4952,98.6444,23400.0
2014-02-27 11:00:00,119.0,119.07,118.81,118.88,34200.0,98.6444,98.7024,98.4869,98.5449,34200.0
2014-02-27 11:10:00,118.93,119.23,118.93,119.05,21500.0,98.5863,98.835,98.5863,98.6858,21500.0
2014-02-27 11:20:00,119.03,119.19,119.03,119.09,15900.0,98.6692,98.8019,98.6692,98.719,15900.0
2014-02-27 11:30:00,119.14,119.14,118.83,118.86,16700.0,98.7604,98.7604,98.5034,98.5283,16700.0
2014-02-27 11:40:00,118.86,118.94,118.71,118.71,11900.0,98.5283,98.5946,98.404,98.404,11900.0
2014-02-27 11:50:00,118.76,118.81,118.65,118.73,19500.0,98.4454,98.4869,98.3542,98.4206,19500.0
2014-02-27 12:00:00,118.74,118.91,118.72,118.78,8800.0,98.4288,98.5698,98.4123,98.462,8800.0
2014-02-27 12:10:00,118.77,118.92,118.76,118.91,10800.0,98.4537,98.5781,98.4454,98.5698,10800.0
2014-02-27 12:20:00,118.93,118.97,118.72,118.85,21300.0,98.5863,98.6195,98.4123,98.52,21300.0
2014-02-27 12:30:00,118.84,118.85,118.73,118.74,7400.0,98.5117,98.52,98.4206,98.4288,7400.0
2014-02-27 12:40:00,118.76,118.9,118.76,118.84,6700.0,98.4454,98.5615,98.4454,98.5117,6700.0
2014-02-27 12:50:00,118.83,118.93,118.74,118.92,9200.0,98.5034,98.5863,98.4288,98.5781,9200.0
2014-02-27 13:00:00,118.92,119.05,118.9,119.05,19500.0,98.5781,98.6858,98.5615,98.6858,19500.0
2014-02-27 13:10:00,119.07,119.12,118.92,119.04,12500.0,98.7024,98.7438,98.5781,98.6775,12500.0
2014-02-27 13:20:00,119.07,119.09,118.98,119.08,16100.0,98.7024,98.719,98.6278,98.7107,16100.0
2014-02-27 13:30:00,119.11,119.42,119.09,119.4,24300.0,98.7356,98.9925,98.719,98.9759,24300.0
2014-02-27 13:40:00,119.41,119.41,119.27,119.33,13200.0,98.9842,98.9842,98.8682,98.9179,13200.0
2014-02-27 13:50:00,119.33,119.38,119.31,119.38,14400.0,98.9179,98.9594,98.9013,98.9594,14400.0
2014-02-27 14:00:00,119.38,119.44,119.34,119.39,14800.0,98.9594,99.0091,98.9262,98.9677,14800.0
2014-02-27 14:10:00,119.4,119.45,119.37,119.38,13200.0,98.9759,99.0174,98.9511,98.9594,13200.0
2014-02-27 14:20:00,119.38,119.4,119.27,119.3,39200.0,98.9594,98.9759,98.8682,98.8931,39200.0
2014-02-27 14:30:00,119.29,119.43,119.29,119.36,22200.0,98.8848,99.0008,98.8848,98.9428,22200.0
2014-02-27 14:40:00,119.4,119.44,119.31,119.31,33500.0,98.9759,99.0091,98.9013,98.9013,33500.0
2014-02-27 14:50:00,119.3,119.4,119.28,119.38,19800.0,98.8931,98.9759,98.8765,98.9594,19800.0
2014-02-27 15:00:00,119.38,119.48,119.34,119.48,23000.0,98.9594,99.0423,98.9262,99.0423,23000.0
2014-02-27 15:10:00,119.48,119.66,119.45,119.63,30700.0,99.0423,99.1915,99.0174,99.1666,30700.0
2014-02-27 15:20:00,119.6,119.76,119.59,119.76,37300.0,99.1417,99.2744,99.1334,99.2744,37300.0
2014-02-27 15:30:00,119.76,119.82,119.72,119.72,37300.0,99.2744,99.3241,99.2412,99.2412,37300.0
2014-02-27 15:40:00,119.72,119.82,119.71,119.79,67900.0,99.2412,99.3241,99.2329,99.2992,67900.0
2014-02-27 15:50:00,119.76,120.07,119.22,120.05,190300.0,99.2744,99.5313,98.8267,99.5148,190300.0
2014-02-28 09:30:00,119.68,120.31,119.51,120.23,37200.0,99.2081,99.7303,99.0671,99.664,37200.0
2014-02-28 09:40:00,120.36,120.94,120.36,120.89,18700.0,99.7717,100.2525,99.7717,100.2111,18700.0
2014-02-28 09:50:00,120.91,121.27,120.67,121.27,32400.0,100.2277,100.5261,100.0287,100.5261,32400.0
2014-02-28 10:00:00,121.29,121.6,121.24,121.25,98300.0,100.5427,100.7996,100.5012,100.5095,98300.0
2014-02-28 10:10:00,121.24,121.55,121.11,121.23,18300.0,100.5012,100.7582,100.3934,100.4929,18300.0
2014-02-28 10:20:00,121.18,121.64,121.18,121.54,39300.0,100.4515,100.8328,100.4515,100.7499,39300.0
2014-02-28 10:30:00,121.53,121.66,121.46,121.46,20500.0,100.7416,100.8494,100.6836,100.6836,20500.0
2014-02-28 10:40:00,121.46,121.5,121.23,121.36,19000.0,100.6836,100.7167,100.4929,100.6007,19000.0
2014-02-28 10:50:00,121.28,121.45,121.17,121.31,10400.0,100.5344,100.6753,100.4432,100.5592,10400.0
2014-02-28 11:00:00,121.3,121.34,121.1,121.22,12500.0,100.5509,100.5841,100.3852,100.4846,12500.0
2014-02-28 11:10:00,121.21,121.36,121.02,121.17,14800.0,100.4763,100.6007,100.3188,100.4432,14800.0
2014-02-28 11:20:00,121.18,121.29,121.12,121.24,16300.0,100.4515,100.5427,100.4017,100.5012,16300.0
2014-02-28 11:30:00,121.22,121.55,121.21,121.53,14400.0,100.4846,100.7582,100.4763,100.7416,14400.0
2014-02-28 11:40:00,121.56,121.65,121.53,121.55,6600.0,100.7665,100.8411,100.7416,100.7582,6600.0
2014-02-28 11:50:00,121.56,121.83,121.53,121.81,32200.0,100.7665,100.9903,100.7416,100.9737,32200.0
2014-02-28 12:00:00,121.77,121.8,121.62,121.67,8900.0,100.9405,100.9654,100.8162,100.8577,8900.0
2014-02-28 12:10:00,121.71,121.73,121.47,121.54,8900.0,100.8908,100.9074,100.6919,100.7499,8900.0
2014-02-28 12:20:00,121.51,121.55,121.37,121.43,7800.0,100.725,100.7582,100.609,100.6587,7800.0
2014-02-28 12:30:00,121.47,121.54,121.44,121.48,6900.0,100.6919,100.7499,100.667,100.7002,6900.0
2014-02-28 12:40:00,121.48,121.55,121.46,121.55,9800.0,100.7002,100.7582,100.6836,100.7582,9800.0
2014-02-28 12:50:00,121.54,121.66,121.54,121.65,9300.0,100.7499,100.8494,100.7499,100.8411,9300.0
2014-02-28 13:00:00,121.64,121.72,121.64,121.69,6300.0,100.8328,100.8991,100.8328,100.8742,6300.0
2014-02-28 13:10:00,121.69,121.69,121.59,121.62,9900.0,100.8742,100.8742,100.7913,100.8162,9900.0
2014-02-28 13:20:00,121.62,121.62,121.49,121.49,7400.0,100.8162,100.8162,100.7084,100.7084,7400.0
2014-02-28 13:30:00,121.51,121.66,121.51,121.64,8900.0,100.725,100.8494,100.725,100.8328,8900.0
2014-02-28 13:40:00,121.64,121.67,121.48,121.57,19000.0,100.8328,100.8577,100.7002,100.7748,19000.0
2014-02-28 13:50:00,121.59,121.67,121.56,121.62,13100.0,100.7913,100.8577,100.7665,100.8162,13100.0
2014-02-28 14:00:00,121.55,121.57,121.37,121.43,22700.0,100.7582,100.7748,100.609,100.6587,22700.0
2014-02-28 14:10:00,121.42,121.62,121.4,121.58,12500.0,100.6504,100.8162,100.6338,100.783,12500.0
2014-02-28 14:20:00,121.55,121.6,121.48,121.59,24900.0,100.7582,100.7996,100.7002,100.7913,24900.0
2014-02-28 14:30:00,121.6,121.6,121.27,121.29,12600.0,100.7996,100.7996,100.5261,100.5427,12600.0
2014-02-28 14:40:00,121.29,121.34,121.03,121.05,10000.0,100.5427,100.5841,100.3271,100.3437,10000.0
2014-02-28 14:50:00,121.02,121.05,120.91,120.99,14900.0,100.3188,100.3437,100.2277,100.294,14900.0
2014-02-28 15:00:00,120.95,120.95,120.52,120.57,66100.0,100.2608,100.2608,99.9044,99.9458,66100.0
2014-02-28 15:10:00,120.51,120.85,120.37,120.82,49900.0,99.8961,100.1779,99.78,100.153,49900.0
2014-02-28 15:20:00,120.82,121.05,120.81,121.02,34500.0,100.153,100.3437,100.1448,100.3188,34500.0
2014-02-28 15:30:00,121.02,121.22,121.0,121.07,39600.0,100.3188,100.4846,100.3023,100.3603,39600.0
2014-02-28 15:40:00,121.08,121.34,121.05,121.05,65700.0,100.3686,100.5841,100.3437,100.3437,65700.0
2014-02-28 15:50:00,121.07,121.24,120.94,121.06,86600.0,100.3603,100.5012,100.2525,100.352,86600.0
2014-03-03 09:30:00,119.74,120.55,119.69,120.42,45500.0,99.2578,99.9292,99.2163,99.8215,45500.0
2014-03-03 09:40:00,120.59,120.9,120.33,120.6,14400.0,99.9624,100.2194,99.7469,99.9707,14400.0
2014-03-03 09:50:00,120.64,120.83,120.24,120.63,17000.0,100.0038,100.1613,99.6723,99.9955,17000.0
2014-03-03 10:00:00,120.69,120.85,120.21,120.43,50000.0,100.0453,100.1779,99.6474,99.8298,50000.0
2014-03-03 10:10:00,120.27,120.36,119.96,120.35,25000.0,99.6971,99.7717,99.4402,99.7634,25000.0
2014-03-03 10:20:00,120.36,120.89,120.33,120.86,21200.0,99.7717,100.2111,99.7469,100.1862,21200.0
2014-03-03 10:30:00,120.79,120.93,120.65,120.81,12000.0,100.1282,100.2442,100.0121,100.1448,12000.0
2014-03-03 10:40:00,120.75,120.95,120.67,120.77,30100.0,100.095,100.2608,100.0287,100.1116,30100.0
2014-03-03 10:50:00,120.72,121.07,120.72,120.91,14200.0,100.0702,100.3603,100.0702,100.2277,14200.0
2014-03-03 11:00:00,120.95,120.99,120.5,120.57,91500.0,100.2608,100.294,99.8878,99.9458,91500.0
2014-03-03 11:10:00,120.59,120.86,120.5,120.8,16600.0,99.9624,100.1862,99.8878,100.1365,16600.0
2014-03-03 11:20:00,120.84,121.11,120.75,120.96,15600.0,100.1696,100.3934,100.095,100.2691,15600.0
2014-03-03 11:30:00,120.96,121.11,120.85,120.88,35000.0,100.2691,100.3934,100.1779,100.2028,35000.0
2014-03-03 11:40:00,120.84,121.14,120.73,120.82,12300.0,100.1696,100.4183,100.0784,100.153,12300.0
2014-03-03 11:50:00,120.82,120.83,120.59,120.59,13100.0,100.153,100.1613,99.9624,99.9624,13100.0
2014-03-03 12:00:00,120.56,120.63,120.43,120.5,17700.0,99.9375,99.9955,99.8298,99.8878,17700.0
2014-03-03 12:10:00,120.48,120.94,120.33,120.72,22700.0,99.8712,100.2525,99.7469,100.0702,22700.0
2014-03-03 12:20:00,120.74,121.28,120.74,121.2,12100.0,100.0867,100.5344,100.0867,100.468,12100.0
2014-03-03 12:30:00,121.23,121.36,121.13,121.3,17800.0,100.4929,100.6007,100.41,100.5509,17800.0
2014-03-03 12:40:00,121.32,121.32,121.03,121.12,13900.0,100.5675,100.5675,100.3271,100.4017,13900.0
2014-03-03 12:50:00,121.05,121.17,120.91,121.13,9900.0,100.3437,100.4432,100.2277,100.41,9900.0
2014-03-03 13:00:00,121.1,121.42,121.1,121.34,10600.0,100.3852,100.6504,100.3852,100.5841,10600.0
2014-03-03 13:10:00,121.34,121.54,121.31,121.51,13100.0,100.5841,100.7499,100.5592,100.725,13100.0
2014-03-03 13:20:00,121.5,121.51,121.22,121.22,6400.0,100.7167,100.725,100.4846,100.4846,6400.0
2014-03-03 13:30:00,121.21,121.23,121.04,121.13,9500.0,100.4763,100.4929,100.3354,100.41,9500.0
2014-03-03 13:40:00,121.11,121.21,121.08,121.15,7700.0,100.3934,100.4763,100.3686,100.4266,7700.0
2014-03-03 13:50:00,121.2,121.54,121.16,121.39,14800.0,100.468,100.7499,100.4349,100.6255,14800.0
2014-03-03 14:00:00,121.45,121.49,121.35,121.38,8000.0,100.6753,100.7084,100.5924,100.6173,8000.0
2014-03-03 14:10:00,121.38,121.6,121.34,121.48,11400.0,100.6173,100.7996,100.5841,100.7002,11400.0
2014-03-03 14:20:00,121.48,121.56,121.37,121.37,11300.0,100.7002,100.7665,100.609,100.609,11300.0
2014-03-03 14:30:00,121.36,121.47,121.32,121.44,14800.0,100.6007,100.6919,100.5675,100.667,14800.0
2014-03-03 14:40:00,121.44,121.79,121.41,121.77,12000.0,100.667,100.9571,100.6421,100.9405,12000.0
2014-03-03 14:50:00,121.72,121.78,121.43,121.43,15000.0,100.8991,100.9488,100.6587,100.6587,15000.0
2014-03-03 15:00:00,121.44,121.45,121.14,121.16,18100.0,100.667,100.6753,100.4183,100.4349,18100.0
2014-03-03 15:10:00,121.17,121.19,120.84,121.03,17200.0,100.4432,100.4598,100.1696,100.3271,17200.0
2014-03-03 15:20:00,121.08,121.15,120.91,121.13,23700.0,100.3686,100.4266,100.2277,100.41,23700.0
2014-03-03 15:30:00,121.1,121.13,120.94,121.05,28000.0,100.3852,100.41,100.2525,100.3437,28000.0
2014-03-03 15:40:00,121.05,121.18,120.93,120.94,54200.0,100.3437,100.4515,100.2442,100.2525,54200.0
2014-03-03 15:50:00,120.95,121.07,120.91,121.04,167100.0,100.2608,100.3603,100.2277,100.3354,167100.0
2014-03-04 09:30:00,123.0,123.94,122.94,123.53,63200.0,101.9601,102.7394,101.9104,102.3995,63200.0
2014-03-04 09:40:00,123.64,123.68,123.23,123.53,27200.0,102.4907,102.5238,102.1508,102.3995,27200.0
2014-03-04 09:50:00,123.48,123.81,123.36,123.81,39800.0,102.358,102.6316,102.2586,102.6316,39800.0
2014-03-04 10:00:00,123.87,124.01,123.58,123.87,60200.0,102.6813,102.7974,102.4409,102.6813,60200.0
2014-03-04 10:10:00,123.81,124.02,123.75,123.85,28600.0,102.6316,102.8057,102.5819,102.6647,28600.0
2014-03-04 10:20:00,123.84,124.14,123.74,123.95,31300.0,102.6565,102.9051,102.5736,102.7476,31300.0
2014-03-04 10:30:00,123.98,124.39,123.91,124.33,53200.0,102.7725,103.1124,102.7145,103.0626,53200.0
2014-03-04 10:40:00,124.33,124.44,124.03,124.03,22700.0,103.0626,103.1538,102.814,102.814,22700.0
2014-03-04 10:50:00,124.02,124.1,123.88,124.04,16600.0,102.8057,102.872,102.6896,102.8222,16600.0
2014-03-04 11:00:00,123.99,124.12,123.83,124.1,14400.0,102.7808,102.8886,102.6482,102.872,14400.0
2014-03-04 11:10:00,124.09,124.2,123.98,124.15,14100.0,102.8637,102.9549,102.7725,102.9134,14100.0
2014-03-04 11:20:00,124.16,124.3,123.98,124.08,10300.0,102.9217,103.0378,102.7725,102.8554,10300.0
2014-03-04 11:30:00,124.0,124.12,123.82,123.83,12700.0,102.7891,102.8886,102.6399,102.6482,12700.0
2014-03-04 11:40:00,123.84,123.9,123.72,123.86,10200.0,102.6565,102.7062,102.557,102.673,10200.0
2014-03-04 11:50:00,123.9,123.91,123.76,123.89,10000.0,102.7062,102.7145,102.5901,102.6979,10000.0
2014-03-04 12:00:00,123.88,123.92,123.84,123.89,9000.0,102.6896,102.7228,102.6565,102.6979,9000.0
2014-03-04 12:10:00,123.9,124.23,123.9,124.2,14000.0,102.7062,102.9797,102.7062,102.9549,14000.0
2014-03-04 12:20:00,124.2,124.27,124.1,124.18,18500.0,102.9549,103.0129,102.872,102.9383,18500.0
2014-03-04 12:30:00,124.17,124.22,123.99,124.11,17500.0,102.93,102.9715,102.7808,102.8803,17500.0
2014-03-04 12:40:00,124.08,124.13,123.96,124.13,11100.0,102.8554,102.8969,102.7559,102.8969,11100.0
2014-03-04 12:50:00,124.13,124.17,124.02,124.08,12700.0,102.8969,102.93,102.8057,102.8554,12700.0
2014-03-04 13:00:00,124.09,124.3,124.09,124.17,13900.0,102.8637,103.0378,102.8637,102.93,13900.0
2014-03-04 13:10:00,124.17,124.32,124.17,124.28,21000.0,102.93,103.0544,102.93,103.0212,21000.0
2014-03-04 13:20:00,124.27,124.36,124.24,124.32,12100.0,103.0129,103.0875,102.988,103.0544,12100.0
2014-03-04 13:30:00,124.34,124.39,124.25,124.29,12800.0,103.0709,103.1124,102.9963,103.0295,12800.0
2014-03-04 13:40:00,124.3,124.41,124.13,124.14,19400.0,103.0378,103.129,102.8969,102.9051,19400.0
2014-03-04 13:50:00,124.09,124.3,124.07,124.22,50100.0,102.8637,103.0378,102.8471,102.9715,50100.0
2014-03-04 14:00:00,124.19,124.28,124.15,124.26,50100.0,102.9466,103.0212,102.9134,103.0046,50100.0
2014-03-04 14:10:00,124.27,124.37,124.16,124.22,19700.0,103.0129,103.0958,102.9217,102.9715,19700.0
2014-03-04 14:20:00,124.2,124.32,124.2,124.28,50000.0,102.9549,103.0544,102.9549,103.0212,50000.0
2014-03-04 14:30:00,124.24,124.31,124.06,124.08,50700.0,102.988,103.0461,102.8388,102.8554,50700.0
2014-03-04 14:40:00,124.09,124.25,124.03,124.25,25400.0,102.8637,102.9963,102.814,102.9963,25400.0
2014-03-04 14:50:00,124.2,124.46,124.17,124.43,31400.0,102.9549,103.1704,102.93,103.1455,31400.0
2014-03-04 15:00:00,124.38,124.4,124.25,124.28,17000.0,103.1041,103.1207,102.9963,103.0212,17000.0
2014-03-04 15:10:00,124.25,124.46,124.25,124.45,20100.0,102.9963,103.1704,102.9963,103.1621,20100.0
2014-03-04 15:20:00,124.44,124.47,124.32,124.44,46500.0,103.1538,103.1787,103.0544,103.1538,46500.0
2014-03-04 15:30:00,124.44,124.48,124.38,124.39,30000.0,103.1538,103.187,103.1041,103.1124,30000.0
2014-03-04 15:40:00,124.38,124.53,124.32,124.33,45700.0,103.1041,103.2284,103.0544,103.0626,45700.0
2014-03-04 15:50:00,124.32,124.43,124.22,124.25,163200.0,103.0544,103.1455,102.9715,102.9963,163200.0
2014-03-05 09:30:00,124.55,124.71,123.07,124.16,59200.0,103.245,103.3776,102.0182,102.9217,59200.0
2014-03-05 09:40:00,124.15,124.58,123.96,124.25,32000.0,102.9134,103.2699,102.7559,102.9963,32000.0
2014-03-05 09:50:00,124.24,124.34,123.79,123.9,60500.0,102.988,103.0709,102.615,102.7062,60500.0
2014-03-05 10:00:00,124.02,124.23,123.79,124.12,40900.0,102.8057,102.9797,102.615,102.8886,40900.0
2014-03-05 10:10:00,124.13,124.22,123.84,123.92,21900.0,102.8969,102.9715,102.6565,102.7228,21900.0
2014-03-05 10:20:00,123.9,124.26,123.85,124.08,17300.0,102.7062,103.0046,102.6647,102.8554,17300.0
2014-03-05 10:30:00,124.12,124.27,124.09,124.15,18600.0,102.8886,103.0129,102.8637,102.9134,18600.0
2014-03-05 10:40:00,124.15,124.34,124.09,124.1,21000.0,102.9134,103.0709,102.8637,102.872,21000.0
2014-03-05 10:50:00,124.07,124.34,124.03,124.33,19800.0,102.8471,103.0709,102.814,103.0626,19800.0
2014-03-05 11:00:00,124.32,124.61,124.31,124.44,26800.0,103.0544,103.2947,103.0461,103.1538,26800.0
2014-03-05 11:10:00,124.48,124.56,124.27,124.27,9600.0,103.187,103.2533,103.0129,103.0129,9600.0
2014-03-05 11:20:00,124.3,124.36,124.04,124.05,15300.0,103.0378,103.0875,102.8222,102.8305,15300.0
2014-03-05 11:30:00,124.04,124.1,123.95,124.1,13800.0,102.8222,102.872,102.7476,102.872,13800.0
2014-03-05 11:40:00,124.1,124.13,123.94,123.99,36800.0,102.872,102.8969,102.7394,102.7808,36800.0
2014-03-05 11:50:00,123.99,124.1,123.94,124.05,8700.0,102.7808,102.872,102.7394,102.8305,8700.0
2014-03-05 12:00:00,124.08,124.19,124.04,124.05,11700.0,102.8554,102.9466,102.8222,102.8305,11700.0
2014-03-05 12:10:00,124.05,124.1,123.95,124.02,10300.0,102.8305,102.872,102.7476,102.8057,10300.0
2014-03-05 12:20:00,123.99,124.06,123.95,124.02,15200.0,102.7808,102.8388,102.7476,102.8057,15200.0
2014-03-05 12:30:00,124.01,124.11,123.97,124.09,11900.0,102.7974,102.8803,102.7642,102.8637,11900.0
2014-03-05 12:40:00,124.1,124.19,124.0,124.19,10800.0,102.872,102.9466,102.7891,102.9466,10800.0
2014-03-05 12:50:00,124.19,124.2,124.06,124.18,12000.0,102.9466,102.9549,102.8388,102.9383,12000.0
2014-03-05 13:00:00,124.17,124.17,124.09,124.13,9000.0,102.93,102.93,102.8637,102.8969,9000.0
2014-03-05 13:10:00,124.14,124.27,124.13,124.23,18100.0,102.9051,103.0129,102.8969,102.9797,18100.0
2014-03-05 13:20:00,124.23,124.27,124.18,124.23,5300.0,102.9797,103.0129,102.9383,102.9797,5300.0
2014-03-05 13:30:00,124.24,124.24,124.09,124.13,17400.0,102.988,102.988,102.8637,102.8969,17400.0
2014-03-05 13:40:00,124.13,124.21,124.07,124.09,27800.0,102.8969,102.9632,102.8471,102.8637,27800.0
2014-03-05 13:50:00,124.07,124.11,124.0,124.09,11300.0,102.8471,102.8803,102.7891,102.8637,11300.0
2014-03-05 14:00:00,124.08,124.2,124.01,124.08,13100.0,102.8554,102.9549,102.7974,102.8554,13100.0
2014-03-05 14:10:00,124.08,124.14,123.96,124.06,14400.0,102.8554,102.9051,102.7559,102.8388,14400.0
2014-03-05 14:20:00,124.02,124.08,123.86,123.86,9700.0,102.8057,102.8554,102.673,102.673,9700.0
2014-03-05 14:30:00,123.83,123.83,123.7,123.81,13500.0,102.6482,102.6482,102.5404,102.6316,13500.0
2014-03-05 14:40:00,123.82,123.89,123.67,123.71,27200.0,102.6399,102.6979,102.5155,102.5487,27200.0
2014-03-05 14:50:00,123.71,123.71,123.54,123.59,23100.0,102.5487,102.5487,102.4078,102.4492,23100.0
2014-03-05 15:00:00,123.6,123.75,123.6,123.66,12300.0,102.4575,102.5819,102.4575,102.5072,12300.0
2014-03-05 15:10:00,123.66,123.73,123.57,123.59,20100.0,102.5072,102.5653,102.4326,102.4492,20100.0
2014-03-05 15:20:00,123.58,123.72,123.56,123.62,12700.0,102.4409,102.557,102.4244,102.4741,12700.0
2014-03-05 15:30:00,123.63,123.73,123.49,123.73,36600.0,102.4824,102.5653,102.3663,102.5653,36600.0
2014-03-05 15:40:00,123.74,123.76,123.64,123.7,37600.0,102.5736,102.5901,102.4907,102.5404,37600.0
2014-03-05 15:50:00,123.7,123.8,123.63,123.64,80900.0,102.5404,102.6233,102.4824,102.4907,80900.0
2014-03-06 09:30:00,123.66,124.19,123.58,123.69,40200.0,102.5072,102.9466,102.4409,102.5321,40200.0
2014-03-06 09:40:00,123.72,123.88,123.23,123.38,21600.0,102.557,102.6896,102.1508,102.2751,21600.0
2014-03-06 09:50:00,123.38,124.02,123.37,124.0,20500.0,102.2751,102.8057,102.2669,102.7891,20500.0
2014-03-06 10:00:00,124.02,124.02,123.76,123.85,15200.0,102.8057,102.8057,102.5901,102.6647,15200.0
2014-03-06 10:10:00,123.83,123.84,123.62,123.69,17400.0,102.6482,102.6565,102.4741,102.5321,17400.0
2014-03-06 10:20:00,123.71,123.76,123.44,123.72,13200.0,102.5487,102.5901,102.3249,102.557,13200.0
2014-03-06 10:30:00,123.66,123.93,123.65,123.65,23900.0,102.5072,102.7311,102.499,102.499,23900.0
2014-03-06 10:40:00,123.72,123.72,123.36,123.42,13800.0,102.557,102.557,102.2586,102.3083,13800.0
2014-03-06 10:50:00,123.4,123.51,123.32,123.36,11000.0,102.2917,102.3829,102.2254,102.2586,11000.0
2014-03-06 11:00:00,123.38,123.79,123.38,123.79,20200.0,102.2751,102.615,102.2751,102.615,20200.0
2014-03-06 11:10:00,123.79,123.89,123.6,123.75,54200.0,102.615,102.6979,102.4575,102.5819,54200.0
2014-03-06 11:20:00,123.75,123.93,123.64,123.93,20300.0,102.5819,102.7311,102.4907,102.7311,20300.0
2014-03-06 11:30:00,123.95,123.99,123.84,123.84,14800.0,102.7476,102.7808,102.6565,102.6565,14800.0
2014-03-06 11:40:00,123.77,123.78,123.66,123.68,11300.0,102.5984,102.6067,102.5072,102.5238,11300.0
2014-03-06 11:50:00,123.69,123.91,123.69,123.81,18300.0,102.5321,102.7145,102.5321,102.6316,18300.0
2014-03-06 12:00:00,123.81,124.1,123.8,124.1,12600.0,102.6316,102.872,102.6233,102.872,12600.0
2014-03-06 12:10:00,124.1,124.18,124.06,124.07,13200.0,102.872,102.9383,102.8388,102.8471,13200.0
2014-03-06 12:20:00,124.06,124.07,123.85,123.98,35300.0,102.8388,102.8471,102.6647,102.7725,35300.0
2014-03-06 12:30:00,123.99,124.09,123.99,124.05,15600.0,102.7808,102.8637,102.7808,102.8305,15600.0
2014-03-06 12:40:00,124.08,124.11,123.95,123.96,14300.0,102.8554,102.8803,102.7476,102.7559,14300.0
2014-03-06 12:50:00,123.95,124.11,123.93,124.05,14000.0,102.7476,102.8803,102.7311,102.8305,14000.0
2014-03-06 13:00:00,124.05,124.07,123.95,123.99,8300.0,102.8305,102.8471,102.7476,102.7808,8300.0
2014-03-06 13:10:00,123.98,124.0,123.88,123.91,9900.0,102.7725,102.7891,102.6896,102.7145,9900.0
2014-03-06 13:20:00,123.91,124.0,123.86,123.89,12400.0,102.7145,102.7891,102.673,102.6979,12400.0
2014-03-06 13:30:00,123.92,123.94,123.75,123.78,9300.0,102.7228,102.7394,102.5819,102.6067,9300.0
2014-03-06 13:40:00,123.75,123.75,123.56,123.56,10500.0,102.5819,102.5819,102.4244,102.4244,10500.0
2014-03-06 13:50:00,123.59,123.64,123.42,123.44,14000.0,102.4492,102.4907,102.3083,102.3249,14000.0
2014-03-06 14:00:00,123.42,123.43,123.29,123.38,25600.0,102.3083,102.3166,102.2005,102.2751,25600.0
2014-03-06 14:10:00,123.39,123.39,123.15,123.17,21800.0,102.2834,102.2834,102.0845,102.1011,21800.0
2014-03-06 14:20:00,123.16,123.58,123.14,123.58,28400.0,102.0928,102.4409,102.0762,102.4409,28400.0
2014-03-06 14:30:00,123.59,123.61,123.54,123.6,11500.0,102.4492,102.4658,102.4078,102.4575,11500.0
2014-03-06 14:40:00,123.62,123.78,123.62,123.73,41400.0,102.4741,102.6067,102.4741,102.5653,41400.0
2014-03-06 14:50:00,123.75,123.8,123.73,123.8,16800.0,102.5819,102.6233,102.5653,102.6233,16800.0
2014-03-06 15:00:00,123.83,123.87,123.67,123.67,21700.0,102.6482,102.6813,102.5155,102.5155,21700.0
2014-03-06 15:10:00,123.67,123.8,123.58,123.79,22500.0,102.5155,102.6233,102.4409,102.615,22500.0
2014-03-06 15:20:00,123.79,123.9,123.74,123.88,17800.0,102.615,102.7062,102.5736,102.6896,17800.0
2014-03-06 15:30:00,123.87,124.01,123.86,123.96,25100.0,102.6813,102.7974,102.673,102.7559,25100.0
2014-03-06 15:40:00,123.96,123.96,123.71,123.75,65500.0,102.7559,102.7559,102.5487,102.5819,65500.0
2014-03-06 15:50:00,123.75,123.76,123.64,123.76,112200.0,102.5819,102.5901,102.4907,102.5901,112200.0
2014-03-07 09:30:00,124.22,124.72,124.12,124.54,44600.0,102.9715,103.3859,102.8886,103.2367,44600.0
2014-03-07 09:40:00,124.51,124.7,124.29,124.36,35200.0,103.2119,103.3694,103.0295,103.0875,35200.0
2014-03-07 09:50:00,124.36,124.79,124.25,124.57,42100.0,103.0875,103.444,102.9963,103.2616,42100.0
2014-03-07 10:00:00,124.56,125.0,124.37,124.78,59400.0,103.2533,103.618,103.0958,103.4357,59400.0
2014-03-07 10:10:00,124.75,125.24,124.75,125.19,37800.0,103.4108,103.817,103.4108,103.7755,37800.0
2014-03-07 10:20:00,125.19,125.37,125.02,125.1,36000.0,103.7755,103.9247,103.6346,103.7009,36000.0
2014-03-07 10:30:00,125.08,125.25,124.82,124.87,16200.0,103.6844,103.8253,103.4688,103.5103,16200.0
2014-03-07 10:40:00,124.86,124.93,124.52,124.58,22900.0,103.502,103.56,103.2201,103.2699,22900.0
2014-03-07 10:50:00,124.64,124.65,124.33,124.47,20000.0,103.3196,103.3279,103.0626,103.1787,20000.0
2014-03-07 11:00:00,124.47,124.47,123.88,124.14,15800.0,103.1787,103.1787,102.6896,102.9051,15800.0
2014-03-07 11:10:00,124.16,124.17,123.85,124.11,11000.0,102.9217,102.93,102.6647,102.8803,11000.0
2014-03-07 11:20:00,124.13,124.3,124.02,124.25,11600.0,102.8969,103.0378,102.8057,102.9963,11600.0
2014-03-07 11:30:00,124.25,124.41,124.22,124.3,14600.0,102.9963,103.129,102.9715,103.0378,14600.0
2014-03-07 11:40:00,124.37,124.63,124.28,124.59,15200.0,103.0958,103.3113,103.0212,103.2782,15200.0
2014-03-07 11:50:00,124.58,124.81,124.5,124.76,19800.0,103.2699,103.4605,103.2036,103.4191,19800.0
2014-03-07 12:00:00,124.77,124.85,124.65,124.77,16000.0,103.4274,103.4937,103.3279,103.4274,16000.0
2014-03-07 12:10:00,124.79,124.9,124.77,124.77,16900.0,103.444,103.5351,103.4274,103.4274,16900.0
2014-03-07 12:20:00,124.77,124.88,124.6,124.79,36400.0,103.4274,103.5186,103.2865,103.444,36400.0
2014-03-07 12:30:00,124.79,124.8,124.6,124.64,21200.0,103.444,103.4522,103.2865,103.3196,21200.0
2014-03-07 12:40:00,124.67,124.75,124.6,124.64,18200.0,103.3445,103.4108,103.2865,103.3196,18200.0
2014-03-07 12:50:00,124.64,124.78,124.59,124.78,17400.0,103.3196,103.4357,103.2782,103.4357,17400.0
2014-03-07 13:00:00,124.72,124.76,124.61,124.73,34700.0,103.3859,103.4191,103.2947,103.3942,34700.0
2014-03-07 13:10:00,124.75,124.76,124.3,124.37,23900.0,103.4108,103.4191,103.0378,103.0958,23900.0
2014-03-07 13:20:00,124.35,124.49,124.17,124.21,12600.0,103.0792,103.1953,102.93,102.9632,12600.0
2014-03-07 13:30:00,124.17,124.41,124.14,124.23,10100.0,102.93,103.129,102.9051,102.9797,10100.0
2014-03-07 13:40:00,124.25,124.35,124.22,124.25,18900.0,102.9963,103.0792,102.9715,102.9963,18900.0
2014-03-07 13:50:00,124.31,124.47,124.27,124.44,11900.0,103.0461,103.1787,103.0129,103.1538,11900.0
2014-03-07 14:00:00,124.43,124.44,124.3,124.3,20200.0,103.1455,103.1538,103.0378,103.0378,20200.0
2014-03-07 14:10:00,124.26,124.36,124.15,124.16,11900.0,103.0046,103.0875,102.9134,102.9217,11900.0
2014-03-07 14:20:00,124.14,124.15,123.96,124.14,18900.0,102.9051,102.9134,102.7559,102.9051,18900.0
2014-03-07 14:30:00,124.13,124.22,124.08,124.19,25800.0,102.8969,102.9715,102.8554,102.9466,25800.0
2014-03-07 14:40:00,124.19,124.41,124.09,124.39,29200.0,102.9466,103.129,102.8637,103.1124,29200.0
2014-03-07 14:50:00,124.39,124.62,124.39,124.58,14900.0,103.1124,103.303,103.1124,103.2699,14900.0
2014-03-07 15:00:00,124.58,124.67,124.51,124.59,15900.0,103.2699,103.3445,103.2119,103.2782,15900.0
2014-03-07 15:10:00,124.54,124.65,124.47,124.54,15700.0,103.2367,103.3279,103.1787,103.2367,15700.0
2014-03-07 15:20:00,124.55,124.61,124.44,124.47,15300.0,103.245,103.2947,103.1538,103.1787,15300.0
2014-03-07 15:30:00,124.44,124.47,124.12,124.18,28900.0,103.1538,103.1787,102.8886,102.9383,28900.0
2014-03-07 15:40:00,124.18,124.32,124.12,124.18,34200.0,102.9383,103.0544,102.8886,102.9383,34200.0
2014-03-07 15:50:00,124.18,124.32,124.13,124.32,64600.0,102.9383,103.0544,102.8969,103.0544,64600.0
2014-03-10 09:30:00,123.58,123.85,122.64,123.48,34300.0,102.4409,102.6647,101.6617,102.358,34300.0
2014-03-10 09:40:00,123.51,123.51,123.08,123.16,27900.0,102.3829,102.3829,102.0265,102.0928,27900.0
2014-03-10 09:50:00,123.14,123.32,123.06,123.22,24200.0,102.0762,102.2254,102.0099,102.1425,24200.0
2014-03-10 10:00:00,123.13,123.37,123.09,123.21,27700.0,102.0679,102.2669,102.0348,102.1342,27700.0
2014-03-10 10:10:00,123.2,123.31,122.93,122.96,27300.0,102.1259,102.2171,101.9021,101.927,27300.0
2014-03-10 10:20:00,122.92,123.07,122.73,122.8,18400.0,101.8938,102.0182,101.7363,101.7944,18400.0
2014-03-10 10:30:00,122.78,122.86,122.62,122.62,20900.0,101.7778,101.8441,101.6451,101.6451,20900.0
2014-03-10 10:40:00,122.6,122.64,122.45,122.55,17600.0,101.6286,101.6617,101.5042,101.5871,17600.0
2014-03-10 10:50:00,122.61,122.78,122.54,122.59,72100.0,101.6369,101.7778,101.5788,101.6203,72100.0
2014-03-10 11:00:00,122.57,122.72,122.51,122.71,21700.0,101.6037,101.728,101.554,101.7198,21700.0
2014-03-10 11:10:00,122.69,122.76,122.56,122.76,25100.0,101.7032,101.7612,101.5954,101.7612,25100.0
2014-03-10 11:20:00,122.76,123.01,122.71,122.87,28300.0,101.7612,101.9684,101.7198,101.8524,28300.0
2014-03-10 11:30:00,122.86,122.94,122.55,122.59,44000.0,101.8441,101.9104,101.5871,101.6203,44000.0
2014-03-10 11:40:00,122.57,122.74,122.57,122.58,15800.0,101.6037,101.7446,101.6037,101.612,15800.0
2014-03-10 11:50:00,122.61,122.69,122.49,122.54,19000.0,101.6369,101.7032,101.5374,101.5788,19000.0
2014-03-10 12:00:00,122.54,122.64,122.42,122.55,34100.0,101.5788,101.6617,101.4794,101.5871,34100.0
2014-03-10 12:10:00,122.49,122.62,122.35,122.52,43500.0,101.5374,101.6451,101.4213,101.5623,43500.0
2014-03-10 12:20:00,122.51,122.68,122.51,122.66,15100.0,101.554,101.6949,101.554,101.6783,15100.0
2014-03-10 12:30:00,122.66,122.76,122.56,122.56,6300.0,101.6783,101.7612,101.5954,101.5954,6300.0
2014-03-10 12:40:00,122.62,122.66,122.56,122.61,9400.0,101.6451,101.6783,101.5954,101.6369,9400.0
2014-03-10 12:50:00,122.61,122.81,122.61,122.79,16800.0,101.6369,101.8026,101.6369,101.7861,16800.0
2014-03-10 13:00:00,122.8,122.83,122.67,122.7,18600.0,101.7944,101.8192,101.6866,101.7115,18600.0
2014-03-10 13:10:00,122.71,122.78,122.52,122.55,18900.0,101.7198,101.7778,101.5623,101.5871,18900.0
2014-03-10 13:20:00,122.55,122.59,122.5,122.54,17200.0,101.5871,101.6203,101.5457,101.5788,17200.0
2014-03-10 13:30:00,122.56,122.56,122.35,122.4,39000.0,101.5954,101.5954,101.4213,101.4628,39000.0
2014-03-10 13:40:00,122.39,122.43,122.35,122.37,12500.0,101.4545,101.4876,101.4213,101.4379,12500.0
2014-03-10 13:50:00,122.37,122.48,122.35,122.38,16400.0,101.4379,101.5291,101.4213,101.4462,16400.0
2014-03-10 14:00:00,122.36,122.38,122.14,122.17,49500.0,101.4296,101.4462,101.2473,101.2721,49500.0
2014-03-10 14:10:00,122.16,122.28,122.07,122.17,16800.0,101.2638,101.3633,101.1892,101.2721,16800.0
2014-03-10 14:20:00,122.17,122.43,122.16,122.41,10700.0,101.2721,101.4876,101.2638,101.4711,10700.0
2014-03-10 14:30:00,122.41,122.6,122.41,122.6,11400.0,101.4711,101.6286,101.4711,101.6286,11400.0
2014-03-10 14:40:00,122.6,122.64,122.51,122.61,17100.0,101.6286,101.6617,101.554,101.6369,17100.0
2014-03-10 14:50:00,122.65,122.74,122.61,122.7,13600.0,101.67,101.7446,101.6369,101.7115,13600.0
2014-03-10 15:00:00,122.69,122.69,122.56,122.61,13000.0,101.7032,101.7032,101.5954,101.6369,13000.0
2014-03-10 15:10:00,122.63,122.63,122.45,122.54,15200.0,101.6534,101.6534,101.5042,101.5788,15200.0
2014-03-10 15:20:00,122.53,122.7,122.5,122.6,15300.0,101.5705,101.7115,101.5457,101.6286,15300.0
2014-03-10 15:30:00,122.64,122.8,122.59,122.75,25500.0,101.6617,101.7944,101.6203,101.7529,25500.0
2014-03-10 15:40:00,122.76,122.85,122.62,122.82,35600.0,101.7612,101.8358,101.6451,101.8109,35600.0
2014-03-10 15:50:00,122.83,122.85,122.63,122.71,72000.0,101.8192,101.8358,101.6534,101.7198,72000.0
2014-03-11 09:30:00,122.94,123.1,122.31,122.54,26600.0,101.9104,102.043,101.3882,101.5788,26600.0
2014-03-11 09:40:00,122.52,122.85,122.3,122.39,19500.0,101.5623,101.8358,101.3799,101.4545,19500.0
2014-03-11 09:50:00,122.39,122.46,122.12,122.43,32200.0,101.4545,101.5125,101.2307,101.4876,32200.0
2014-03-11 10:00:00,122.42,122.46,122.0,122.24,22300.0,101.4794,101.5125,101.1312,101.3301,22300.0
2014-03-11 10:10:00,122.24,122.39,121.99,122.28,17200.0,101.3301,101.4545,101.1229,101.3633,17200.0
2014-03-11 10:20:00,122.32,122.34,122.09,122.34,19600.0,101.3965,101.413,101.2058,101.413,19600.0
2014-03-11 10:30:00,122.34,122.52,122.29,122.33,10600.0,101.413,101.5623,101.3716,101.4048,10600.0
2014-03-11 10:40:00,122.33,122.54,122.19,122.49,10100.0,101.4048,101.5788,101.2887,101.5374,10100.0
2014-03-11 10:50:00,122.58,122.93,122.58,122.74,10400.0,101.612,101.9021,101.612,101.7446,10400.0
2014-03-11 11:00:00,122.79,122.81,122.63,122.63,14300.0,101.7861,101.8026,101.6534,101.6534,14300.0
2014-03-11 11:10:00,122.58,122.79,122.57,122.57,15700.0,101.612,101.7861,101.6037,101.6037,15700.0
2014-03-11 11:20:00,122.52,122.74,122.52,122.71,17900.0,101.5623,101.7446,101.5623,101.7198,17900.0
2014-03-11 11:30:00,122.7,122.74,122.58,122.74,20500.0,101.7115,101.7446,101.612,101.7446,20500.0
2014-03-11 11:40:00,122.74,122.77,122.3,122.51,20500.0,101.7446,101.7695,101.3799,101.554,20500.0
2014-03-11 11:50:00,122.5,122.52,122.31,122.37,15300.0,101.5457,101.5623,101.3882,101.4379,15300.0
2014-03-11 12:00:00,122.43,122.49,122.26,122.33,19200.0,101.4876,101.5374,101.3467,101.4048,19200.0
2014-03-11 12:10:00,122.26,122.29,122.03,122.06,10500.0,101.3467,101.3716,101.1561,101.1809,10500.0
2014-03-11 12:20:00,122.02,122.29,122.0,122.21,13100.0,101.1478,101.3716,101.1312,101.3053,13100.0
2014-03-11 12:30:00,122.18,122.24,122.13,122.22,14100.0,101.2804,101.3301,101.239,101.3136,14100.0
2014-03-11 12:40:00,122.22,122.46,122.2,122.42,7200.0,101.3136,101.5125,101.297,101.4794,7200.0
2014-03-11 12:50:00,122.42,122.46,122.37,122.43,10300.0,101.4794,101.5125,101.4379,101.4876,10300.0
2014-03-11 13:00:00,122.42,122.42,122.26,122.29,13600.0,101.4794,101.4794,101.3467,101.3716,13600.0
2014-03-11 13:10:00,122.33,122.45,122.28,122.37,7800.0,101.4048,101.5042,101.3633,101.4379,7800.0
2014-03-11 13:20:00,122.37,122.41,122.15,122.17,21100.0,101.4379,101.4711,101.2555,101.2721,21100.0
2014-03-11 13:30:00,122.12,122.39,122.1,122.33,13600.0,101.2307,101.4545,101.2141,101.4048,13600.0
2014-03-11 13:40:00,122.35,122.5,122.31,122.47,14400.0,101.4213,101.5457,101.3882,101.5208,14400.0
2014-03-11 13:50:00,122.5,122.59,122.47,122.51,7100.0,101.5457,101.6203,101.5208,101.554,7100.0
2014-03-11 14:00:00,122.49,122.49,122.18,122.19,9300.0,101.5374,101.5374,101.2804,101.2887,9300.0
2014-03-11 14:10:00,122.19,122.29,122.1,122.1,8800.0,101.2887,101.3716,101.2141,101.2141,8800.0
2014-03-11 14:20:00,122.07,122.09,121.87,121.91,11800.0,101.1892,101.2058,101.0234,101.0566,11800.0
2014-03-11 14:30:00,121.91,121.96,121.75,121.86,23200.0,101.0566,101.098,100.924,101.0151,23200.0
2014-03-11 14:40:00,121.87,121.95,121.76,121.9,13800.0,101.0234,101.0898,100.9323,101.0483,13800.0
2014-03-11 14:50:00,121.9,121.98,121.87,121.91,16000.0,101.0483,101.1146,101.0234,101.0566,16000.0
2014-03-11 15:00:00,121.9,121.95,121.7,121.72,40700.0,101.0483,101.0898,100.8825,100.8991,40700.0
2014-03-11 15:10:00,121.76,121.79,121.55,121.74,14300.0,100.9323,100.9571,100.7582,100.9157,14300.0
2014-03-11 15:20:00,121.72,121.95,121.72,121.84,19500.0,100.8991,101.0898,100.8991,100.9986,19500.0
2014-03-11 15:30:00,121.83,121.99,121.76,121.81,27000.0,100.9903,101.1229,100.9323,100.9737,27000.0
2014-03-11 15:40:00,121.81,121.88,121.66,121.71,42700.0,100.9737,101.0317,100.8494,100.8908,42700.0
2014-03-11 15:50:00,121.71,121.81,121.66,121.76,56300.0,100.8908,100.9737,100.8494,100.9323,56300.0
2014-03-12 09:30:00,121.29,121.62,121.0,121.35,29800.0,100.5427,100.8162,100.3023,100.5924,29800.0
2014-03-12 09:40:00,121.26,121.34,120.56,120.8,18400.0,100.5178,100.5841,99.9375,100.1365,18400.0
2014-03-12 09:50:00,120.69,121.1,120.44,121.02,26500.0,100.0453,100.3852,99.838,100.3188,26500.0
2014-03-12 10:00:00,121.1,121.49,120.94,121.49,13000.0,100.3852,100.7084,100.2525,100.7084,13000.0
2014-03-12 10:10:00,121.5,121.6,121.44,121.45,28900.0,100.7167,100.7996,100.667,100.6753,28900.0
2014-03-12 10:20:00,121.48,121.91,121.48,121.66,17100.0,100.7002,101.0566,100.7002,100.8494,17100.0
2014-03-12 10:30:00,121.69,122.01,121.69,121.85,21400.0,100.8742,101.1395,100.8742,101.0069,21400.0
2014-03-12 10:40:00,121.82,122.01,121.68,121.78,20600.0,100.982,101.1395,100.8659,100.9488,20600.0
2014-03-12 10:50:00,121.72,122.01,121.65,121.96,12100.0,100.8991,101.1395,100.8411,101.098,12100.0
2014-03-12 11:00:00,121.92,121.97,121.71,121.91,16200.0,101.0649,101.1063,100.8908,101.0566,16200.0
2014-03-12 11:10:00,121.95,122.16,121.92,122.01,13100.0,101.0898,101.2638,101.0649,101.1395,13100.0
2014-03-12 11:20:00,122.06,122.39,122.03,122.22,12000.0,101.1809,101.4545,101.1561,101.3136,12000.0
2014-03-12 11:30:00,122.22,122.35,122.16,122.17,13000.0,101.3136,101.4213,101.2638,101.2721,13000.0
2014-03-12 11:40:00,122.21,122.46,122.18,122.36,11500.0,101.3053,101.5125,101.2804,101.4296,11500.0
2014-03-12 11:50:00,122.32,122.55,122.28,122.36,15000.0,101.3965,101.5871,101.3633,101.4296,15000.0
2014-03-12 12:00:00,122.37,122.51,122.33,122.36,19400.0,101.4379,101.554,101.4048,101.4296,19400.0
2014-03-12 12:10:00,122.35,122.39,122.21,122.28,17600.0,101.4213,101.4545,101.3053,101.3633,17600.0
2014-03-12 12:20:00,122.27,122.34,122.1,122.12,19000.0,101.355,101.413,101.2141,101.2307,19000.0
2014-03-12 12:30:00,122.11,122.12,121.88,121.96,24200.0,101.2224,101.2307,101.0317,101.098,24200.0
2014-03-12 12:40:00,121.89,122.29,121.89,122.23,14000.0,101.04,101.3716,101.04,101.3219,14000.0
2014-03-12 12:50:00,122.24,122.59,122.18,122.59,45200.0,101.3301,101.6203,101.2804,101.6203,45200.0
2014-03-12 13:00:00,122.57,122.63,122.23,122.25,19300.0,101.6037,101.6534,101.3219,101.3384,19300.0
2014-03-12 13:10:00,122.25,122.31,122.16,122.31,13600.0,101.3384,101.3882,101.2638,101.3882,13600.0
2014-03-12 13:20:00,122.29,122.3,122.09,122.21,6700.0,101.3716,101.3799,101.2058,101.3053,6700.0
2014-03-12 13:30:00,122.2,122.33,122.13,122.33,9900.0,101.297,101.4048,101.239,101.4048,9900.0
2014-03-12 13:40:00,122.35,122.45,122.32,122.45,10300.0,101.4213,101.5042,101.3965,101.5042,10300.0
2014-03-12 13:50:00,122.41,122.48,122.34,122.37,8300.0,101.4711,101.5291,101.413,101.4379,8300.0
2014-03-12 14:00:00,122.35,122.6,122.34,122.58,28100.0,101.4213,101.6286,101.413,101.612,28100.0
2014-03-12 14:10:00,122.56,122.56,122.3,122.38,13000.0,101.5954,101.5954,101.3799,101.4462,13000.0
2014-03-12 14:20:00,122.38,122.38,122.21,122.25,10000.0,101.4462,101.4462,101.3053,101.3384,10000.0
2014-03-12 14:30:00,122.25,122.27,122.11,122.16,11000.0,101.3384,101.355,101.2224,101.2638,11000.0
2014-03-12 14:40:00,122.17,122.29,122.15,122.26,13000.0,101.2721,101.3716,101.2555,101.3467,13000.0
2014-03-12 14:50:00,122.25,122.26,122.11,122.12,13700.0,101.3384,101.3467,101.2224,101.2307,13700.0
2014-03-12 15:00:00,122.11,122.17,122.05,122.12,12200.0,101.2224,101.2721,101.1726,101.2307,12200.0
2014-03-12 15:10:00,122.1,122.1,121.9,121.96,18900.0,101.2141,101.2141,101.0483,101.098,18900.0
2014-03-12 15:20:00,121.95,122.06,121.92,121.94,17900.0,101.0898,101.1809,101.0649,101.0815,17900.0
2014-03-12 15:30:00,121.94,122.03,121.92,122.01,26700.0,101.0815,101.1561,101.0649,101.1395,26700.0
2014-03-12 15:40:00,122.02,122.23,122.01,122.22,34700.0,101.1478,101.3219,101.1395,101.3136,34700.0
2014-03-12 15:50:00,122.22,122.43,122.22,122.42,86800.0,101.3136,101.4876,101.3136,101.4794,86800.0
2014-03-13 09:30:00,122.56,123.23,122.32,123.16,38100.0,101.5954,102.1508,101.3965,102.0928,38100.0
2014-03-13 09:40:00,123.23,123.47,123.04,123.27,17300.0,102.1508,102.3498,101.9933,102.184,17300.0
2014-03-13 09:50:00,123.27,123.79,123.27,123.56,39100.0,102.184,102.615,102.184,102.4244,39100.0
2014-03-13 10:00:00,123.55,123.91,123.55,123.85,33400.0,102.4161,102.7145,102.4161,102.6647,33400.0
2014-03-13 10:10:00,123.84,123.94,123.59,123.94,48300.0,102.6565,102.7394,102.4492,102.7394,48300.0
2014-03-13 10:20:00,123.91,124.15,123.83,124.04,28000.0,102.7145,102.9134,102.6482,102.8222,28000.0
2014-03-13 10:30:00,123.98,124.03,123.72,123.83,20100.0,102.7725,102.814,102.557,102.6482,20100.0
2014-03-13 10:40:00,123.81,123.84,123.3,123.5,39500.0,102.6316,102.6565,102.2088,102.3746,39500.0
2014-03-13 10:50:00,123.5,123.64,123.25,123.25,23700.0,102.3746,102.4907,102.1674,102.1674,23700.0
2014-03-13 11:00:00,123.23,123.57,123.18,123.53,21300.0,102.1508,102.4326,102.1094,102.3995,21300.0
2014-03-13 11:10:00,123.52,123.69,123.4,123.59,18400.0,102.3912,102.5321,102.2917,102.4492,18400.0
2014-03-13 11:20:00,123.62,123.65,123.0,123.07,98300.0,102.4741,102.499,101.9601,102.0182,98300.0
2014-03-13 11:30:00,123.07,123.16,122.99,123.09,19700.0,102.0182,102.0928,101.9519,102.0348,19700.0
2014-03-13 11:40:00,123.09,123.23,123.09,123.1,8600.0,102.0348,102.1508,102.0348,102.043,8600.0
2014-03-13 11:50:00,123.1,123.11,122.93,122.99,12800.0,102.043,102.0513,101.9021,101.9519,12800.0
2014-03-13 12:00:00,122.93,122.94,122.51,122.62,12800.0,101.9021,101.9104,101.554,101.6451,12800.0
2014-03-13 12:10:00,122.65,122.65,122.49,122.58,11600.0,101.67,101.67,101.5374,101.612,11600.0
2014-03-13 12:20:00,122.57,122.57,122.25,122.36,41600.0,101.6037,101.6037,101.3384,101.4296,41600.0
2014-03-13 12:30:00,122.31,122.32,122.02,122.02,16500.0,101.3882,101.3965,101.1478,101.1478,16500.0
2014-03-13 12:40:00,122.05,122.28,122.05,122.26,15500.0,101.1726,101.3633,101.1726,101.3467,15500.0
2014-03-13 12:50:00,122.26,122.27,121.89,121.98,25500.0,101.3467,101.355,101.04,101.1146,25500.0
2014-03-13 13:00:00,121.94,121.96,121.46,121.8,23700.0,101.0815,101.098,100.6836,100.9654,23700.0
2014-03-13 13:10:00,121.79,122.0,121.72,121.93,17600.0,100.9571,101.1312,100.8991,101.0732,17600.0
2014-03-13 13:20:00,121.9,122.2,121.86,122.01,19200.0,101.0483,101.297,101.0151,101.1395,19200.0
2014-03-13 13:30:00,121.98,121.98,121.59,121.6,12300.0,101.1146,101.1146,100.7913,100.7996,12300.0
2014-03-13 13:40:00,121.6,121.98,121.6,121.98,10800.0,100.7996,101.1146,100.7996,101.1146,10800.0
2014-03-13 13:50:00,121.92,122.0,121.81,121.91,21200.0,101.0649,101.1312,100.9737,101.0566,21200.0
2014-03-13 14:00:00,121.89,122.04,121.67,121.67,12200.0,101.04,101.1644,100.8577,100.8577,12200.0
2014-03-13 14:10:00,121.64,121.76,121.5,121.6,13200.0,100.8328,100.9323,100.7167,100.7996,13200.0
2014-03-13 14:20:00,121.51,121.63,121.46,121.51,26200.0,100.725,100.8245,100.6836,100.725,26200.0
2014-03-13 14:30:00,121.51,121.66,121.43,121.45,30400.0,100.725,100.8494,100.6587,100.6753,30400.0
2014-03-13 14:40:00,121.45,121.59,121.12,121.22,25200.0,100.6753,100.7913,100.4017,100.4846,25200.0
2014-03-13 14:50:00,121.2,121.29,121.15,121.18,40300.0,100.468,100.5427,100.4266,100.4515,40300.0
2014-03-13 15:00:00,121.2,121.32,120.98,120.98,29300.0,100.468,100.5675,100.2857,100.2857,29300.0
2014-03-13 15:10:00,120.99,121.13,120.76,120.76,37900.0,100.294,100.41,100.1033,100.1033,37900.0
2014-03-13 15:20:00,120.75,120.98,120.75,120.94,34700.0,100.095,100.2857,100.095,100.2525,34700.0
2014-03-13 15:30:00,120.98,121.08,120.9,121.07,31800.0,100.2857,100.3686,100.2194,100.3603,31800.0
2014-03-13 15:40:00,121.07,121.17,121.04,121.08,48100.0,100.3603,100.4432,100.3354,100.3686,48100.0
2014-03-13 15:50:00,121.05,121.08,120.92,120.95,101300.0,100.3437,100.3686,100.2359,100.2608,101300.0
2014-03-14 09:30:00,120.9,122.03,120.7,122.03,23600.0,100.2194,101.1561,100.0536,101.1561,23600.0
2014-03-14 09:40:00,121.92,122.27,121.79,121.8,63600.0,101.0649,101.355,100.9571,100.9654,63600.0
2014-03-14 09:50:00,121.86,122.01,121.58,121.76,37400.0,101.0151,101.1395,100.783,100.9323,37400.0
2014-03-14 10:00:00,121.82,122.44,121.82,122.35,40600.0,100.982,101.4959,100.982,101.4213,40600.0
2014-03-14 10:10:00,122.39,122.42,122.02,122.07,41700.0,101.4545,101.4794,101.1478,101.1892,41700.0
2014-03-14 10:20:00,122.01,122.26,121.7,122.11,53100.0,101.1395,101.3467,100.8825,101.2224,53100.0
2014-03-14 10:30:00,122.14,122.21,121.91,122.05,65400.0,101.2473,101.3053,101.0566,101.1726,65400.0
2014-03-14 10:40:00,122.07,122.16,121.88,122.06,49200.0,101.1892,101.2638,101.0317,101.1809,49200.0
2014-03-14 10:50:00,122.09,122.11,121.85,121.89,25200.0,101.2058,101.2224,101.0069,101.04,25200.0
2014-03-14 11:00:00,121.87,121.93,121.67,121.76,39600.0,101.0234,101.0732,100.8577,100.9323,39600.0
2014-03-14 11:10:00,121.72,121.82,121.62,121.71,21500.0,100.8991,100.982,100.8162,100.8908,21500.0
2014-03-14 11:20:00,121.69,121.69,121.5,121.69,16200.0,100.8742,100.8742,100.7167,100.8742,16200.0
2014-03-14 11:30:00,121.69,122.03,121.63,121.98,50600.0,100.8742,101.1561,100.8245,101.1146,50600.0
2014-03-14 11:40:00,122.08,122.57,121.83,122.4,117000.0,101.1975,101.6037,100.9903,101.4628,117000.0
2014-03-14 11:50:00,122.39,122.53,121.98,122.0,121800.0,101.4545,101.5705,101.1146,101.1312,121800.0
2014-03-14 12:00:00,122.05,122.08,121.81,122.01,24400.0,101.1726,101.1975,100.9737,101.1395,24400.0
2014-03-14 12:10:00,122.02,122.19,121.97,122.05,24300.0,101.1478,101.2887,101.1063,101.1726,24300.0
2014-03-14 12:20:00,121.97,122.11,121.74,121.74,21100.0,101.1063,101.2224,100.9157,100.9157,21100.0
2014-03-14 12:30:00,121.76,121.84,121.47,121.8,13800.0,100.9323,100.9986,100.6919,100.9654,13800.0
2014-03-14 12:40:00,121.86,122.09,121.8,122.09,9800.0,101.0151,101.2058,100.9654,101.2058,9800.0
2014-03-14 12:50:00,122.1,122.31,122.02,122.31,9500.0,101.2141,101.3882,101.1478,101.3882,9500.0
2014-03-14 13:00:00,122.3,122.37,122.21,122.23,8400.0,101.3799,101.4379,101.3053,101.3219,8400.0
2014-03-14 13:10:00,122.25,122.29,122.16,122.22,7600.0,101.3384,101.3716,101.2638,101.3136,7600.0
2014-03-14 13:20:00,122.23,122.29,122.0,122.08,32500.0,101.3219,101.3716,101.1312,101.1975,32500.0
2014-03-14 13:30:00,122.07,122.17,122.07,122.09,6100.0,101.1892,101.2721,101.1892,101.2058,6100.0
2014-03-14 13:40:00,122.08,122.1,121.86,121.88,7600.0,101.1975,101.2141,101.0151,101.0317,7600.0
2014-03-14 13:50:00,121.92,122.07,121.92,122.05,7700.0,101.0649,101.1892,101.0649,101.1726,7700.0
2014-03-14 14:00:00,121.96,121.98,121.86,121.94,7600.0,101.098,101.1146,101.0151,101.0815,7600.0
2014-03-14 14:10:00,121.96,121.97,121.84,121.96,10200.0,101.098,101.1063,100.9986,101.098,10200.0
2014-03-14 14:20:00,121.96,122.08,121.93,121.95,6700.0,101.098,101.1975,101.0732,101.0898,6700.0
2014-03-14 14:30:00,121.93,121.96,121.77,121.79,9300.0,101.0732,101.098,100.9405,100.9571,9300.0
2014-03-14 14:40:00,121.76,121.79,121.63,121.67,11000.0,100.9323,100.9571,100.8245,100.8577,11000.0
2014-03-14 14:50:00,121.71,121.71,121.46,121.46,10500.0,100.8908,100.8908,100.6836,100.6836,10500.0
2014-03-14 15:00:00,121.43,121.7,121.43,121.62,8000.0,100.6587,100.8825,100.6587,100.8162,8000.0
2014-03-14 15:10:00,121.64,121.64,121.37,121.38,16800.0,100.8328,100.8328,100.609,100.6173,16800.0
2014-03-14 15:20:00,121.39,121.58,121.39,121.45,19100.0,100.6255,100.783,100.6255,100.6753,19100.0
2014-03-14 15:30:00,121.45,121.64,121.44,121.46,21200.0,100.6753,100.8328,100.667,100.6836,21200.0
2014-03-14 15:40:00,121.46,121.6,121.28,121.31,22800.0,100.6836,100.7996,100.5344,100.5592,22800.0
2014-03-14 15:50:00,121.3,121.54,121.2,121.54,54000.0,100.5509,100.7499,100.468,100.7499,54000.0
2014-03-17 09:30:00,121.78,121.96,121.39,121.82,59400.0,100.9488,101.098,100.6255,100.982,59400.0
2014-03-17 09:40:00,121.94,122.2,121.86,122.11,44900.0,101.0815,101.297,101.0151,101.2224,44900.0
2014-03-17 09:50:00,122.16,122.18,121.84,121.94,29000.0,101.2638,101.2804,100.9986,101.0815,29000.0
2014-03-17 10:00:00,121.95,122.09,121.77,121.89,39100.0,101.0898,101.2058,100.9405,101.04,39100.0
2014-03-17 10:10:00,121.9,121.96,121.83,121.9,30200.0,101.0483,101.098,100.9903,101.0483,30200.0
2014-03-17 10:20:00,121.89,121.91,121.56,121.6,27100.0,101.04,101.0566,100.7665,100.7996,27100.0
2014-03-17 10:30:00,121.62,121.71,121.51,121.59,13600.0,100.8162,100.8908,100.725,100.7913,13600.0
2014-03-17 10:40:00,121.59,121.61,121.11,121.16,58300.0,100.7913,100.8079,100.3934,100.4349,58300.0
2014-03-17 10:50:00,121.17,121.33,121.15,121.25,46100.0,100.4432,100.5758,100.4266,100.5095,46100.0
2014-03-17 11:00:00,121.24,121.6,121.23,121.54,29900.0,100.5012,100.7996,100.4929,100.7499,29900.0
2014-03-17 11:10:00,121.54,121.56,121.3,121.49,57100.0,100.7499,100.7665,100.5509,100.7084,57100.0
2014-03-17 11:20:00,121.48,121.53,121.31,121.42,16400.0,100.7002,100.7416,100.5592,100.6504,16400.0
2014-03-17 11:30:00,121.43,121.6,121.43,121.49,12000.0,100.6587,100.7996,100.6587,100.7084,12000.0
2014-03-17 11:40:00,121.48,121.62,121.32,121.6,39100.0,100.7002,100.8162,100.5675,100.7996,39100.0
2014-03-17 11:50:00,121.65,121.95,121.62,121.95,13100.0,100.8411,101.0898,100.8162,101.0898,13100.0
2014-03-17 12:00:00,121.97,122.04,121.85,121.95,13200.0,101.1063,101.1644,101.0069,101.0898,13200.0
2014-03-17 12:10:00,121.96,122.48,121.96,122.48,15000.0,101.098,101.5291,101.098,101.5291,15000.0
2014-03-17 12:20:00,122.46,122.46,122.32,122.39,8100.0,101.5125,101.5125,101.3965,101.4545,8100.0
2014-03-17 12:30:00,122.41,122.53,122.23,122.23,15300.0,101.4711,101.5705,101.3219,101.3219,15300.0
2014-03-17 12:40:00,122.28,122.36,122.15,122.15,11000.0,101.3633,101.4296,101.2555,101.2555,11000.0
2014-03-17 12:50:00,122.21,122.22,122.09,122.16,13500.0,101.3053,101.3136,101.2058,101.2638,13500.0
2014-03-17 13:00:00,122.18,122.37,122.18,122.28,15600.0,101.2804,101.4379,101.2804,101.3633,15600.0
2014-03-17 13:10:00,122.29,122.34,122.12,122.25,17300.0,101.3716,101.413,101.2307,101.3384,17300.0
2014-03-17 13:20:00,122.27,122.35,122.23,122.26,12700.0,101.355,101.4213,101.3219,101.3467,12700.0
2014-03-17 13:30:00,122.24,122.36,122.23,122.26,32000.0,101.3301,101.4296,101.3219,101.3467,32000.0
2014-03-17 13:40:00,122.26,122.34,122.26,122.27,14700.0,101.3467,101.413,101.3467,101.355,14700.0
2014-03-17 13:50:00,122.25,122.3,122.13,122.21,21300.0,101.3384,101.3799,101.239,101.3053,21300.0
2014-03-17 14:00:00,122.2,122.24,122.15,122.19,16200.0,101.297,101.3301,101.2555,101.2887,16200.0
2014-03-17 14:10:00,122.2,122.2,121.99,122.18,35400.0,101.297,101.297,101.1229,101.2804,35400.0
2014-03-17 14:20:00,122.21,122.59,122.21,122.58,24700.0,101.3053,101.6203,101.3053,101.612,24700.0
2014-03-17 14:30:00,122.58,122.6,122.41,122.43,16500.0,101.612,101.6286,101.4711,101.4876,16500.0
2014-03-17 14:40:00,122.41,122.62,122.38,122.59,23400.0,101.4711,101.6451,101.4462,101.6203,23400.0
2014-03-17 14:50:00,122.61,122.66,122.46,122.49,29700.0,101.6369,101.6783,101.5125,101.5374,29700.0
2014-03-17 15:00:00,122.49,122.49,122.4,122.46,33300.0,101.5374,101.5374,101.4628,101.5125,33300.0
2014-03-17 15:10:00,122.45,122.52,122.27,122.31,50100.0,101.5042,101.5623,101.355,101.3882,50100.0
2014-03-17 15:20:00,122.31,122.5,122.31,122.5,35600.0,101.3882,101.5457,101.3882,101.5457,35600.0
2014-03-17 15:30:00,122.51,122.63,122.45,122.6,28200.0,101.554,101.6534,101.5042,101.6286,28200.0
2014-03-17 15:40:00,122.59,122.59,122.32,122.4,39500.0,101.6203,101.6203,101.3965,101.4628,39500.0
2014-03-17 15:50:00,122.39,122.56,122.38,122.49,54200.0,101.4545,101.5954,101.4462,101.5374,54200.0
2014-03-18 09:30:00,122.97,123.8,122.9,123.57,21800.0,101.9353,102.6233,101.8773,102.4326,21800.0
2014-03-18 09:40:00,123.5,123.54,123.24,123.52,11600.0,102.3746,102.4078,102.1591,102.3912,11600.0
2014-03-18 09:50:00,123.56,123.79,123.41,123.54,14300.0,102.4244,102.615,102.3,102.4078,14300.0
2014-03-18 10:00:00,123.59,123.65,123.33,123.38,12900.0,102.4492,102.499,102.2337,102.2751,12900.0
2014-03-18 10:10:00,123.45,123.72,123.36,123.65,19300.0,102.3332,102.557,102.2586,102.499,19300.0
2014-03-18 10:20:00,123.66,123.73,123.54,123.7,8200.0,102.5072,102.5653,102.4078,102.5404,8200.0
2014-03-18 10:30:00,123.7,123.82,123.61,123.73,11300.0,102.5404,102.6399,102.4658,102.5653,11300.0
2014-03-18 10:40:00,123.76,123.76,123.43,123.46,27100.0,102.5901,102.5901,102.3166,102.3415,27100.0
2014-03-18 10:50:00,123.48,123.51,123.19,123.27,23300.0,102.358,102.3829,102.1176,102.184,23300.0
2014-03-18 11:00:00,123.29,123.29,123.1,123.19,19100.0,102.2005,102.2005,102.043,102.1176,19100.0
2014-03-18 11:10:00,123.19,123.5,123.15,123.5,15700.0,102.1176,102.3746,102.0845,102.3746,15700.0
2014-03-18 11:20:00,123.46,123.65,123.44,123.63,12300.0,102.3415,102.499,102.3249,102.4824,12300.0
2014-03-18 11:30:00,123.64,123.74,123.56,123.62,19200.0,102.4907,102.5736,102.4244,102.4741,19200.0
2014-03-18 11:40:00,123.62,123.63,123.41,123.46,14900.0,102.4741,102.4824,102.3,102.3415,14900.0
2014-03-18 11:50:00,123.46,123.66,123.46,123.63,34200.0,102.3415,102.5072,102.3415,102.4824,34200.0
2014-03-18 12:00:00,123.6,123.68,123.55,123.55,23000.0,102.4575,102.5238,102.4161,102.4161,23000.0
2014-03-18 12:10:00,123.58,123.58,123.39,123.41,16400.0,102.4409,102.4409,102.2834,102.3,16400.0
2014-03-18 12:20:00,123.4,123.55,123.34,123.43,10900.0,102.2917,102.4161,102.242,102.3166,10900.0
2014-03-18 12:30:00,123.38,123.52,123.33,123.45,22800.0,102.2751,102.3912,102.2337,102.3332,22800.0
2014-03-18 12:40:00,123.43,123.51,123.35,123.45,20100.0,102.3166,102.3829,102.2503,102.3332,20100.0
2014-03-18 12:50:00,123.44,123.55,123.39,123.51,6300.0,102.3249,102.4161,102.2834,102.3829,6300.0
2014-03-18 13:00:00,123.5,123.59,123.45,123.46,6100.0,102.3746,102.4492,102.3332,102.3415,6100.0
2014-03-18 13:10:00,123.46,123.52,123.39,123.47,6200.0,102.3415,102.3912,102.2834,102.3498,6200.0
2014-03-18 13:20:00,123.48,123.76,123.48,123.73,6400.0,102.358,102.5901,102.358,102.5653,6400.0
2014-03-18 13:30:00,123.73,123.75,123.54,123.57,6600.0,102.5653,102.5819,102.4078,102.4326,6600.0
2014-03-18 13:40:00,123.66,123.81,123.65,123.67,9600.0,102.5072,102.6316,102.499,102.5155,9600.0
2014-03-18 13:50:00,123.67,123.75,123.59,123.65,7600.0,102.5155,102.5819,102.4492,102.499,7600.0
2014-03-18 14:00:00,123.65,123.74,123.61,123.71,7700.0,102.499,102.5736,102.4658,102.5487,7700.0
2014-03-18 14:10:00,123.74,123.78,123.71,123.76,7500.0,102.5736,102.6067,102.5487,102.5901,7500.0
2014-03-18 14:20:00,123.75,123.85,123.75,123.79,7100.0,102.5819,102.6647,102.5819,102.615,7100.0
2014-03-18 14:30:00,123.78,123.86,123.78,123.86,8500.0,102.6067,102.673,102.6067,102.673,8500.0
2014-03-18 14:40:00,123.86,123.97,123.79,123.97,20900.0,102.673,102.7642,102.615,102.7642,20900.0
2014-03-18 14:50:00,123.97,124.01,123.9,123.96,22900.0,102.7642,102.7974,102.7062,102.7559,22900.0
2014-03-18 15:00:00,123.97,123.99,123.87,123.99,17800.0,102.7642,102.7808,102.6813,102.7808,17800.0
2014-03-18 15:10:00,123.99,124.03,123.95,124.03,18300.0,102.7808,102.814,102.7476,102.814,18300.0
2014-03-18 15:20:00,124.03,124.06,123.87,123.89,18600.0,102.814,102.8388,102.6813,102.6979,18600.0
2014-03-18 15:30:00,123.9,123.92,123.8,123.86,14300.0,102.7062,102.7228,102.6233,102.673,14300.0
2014-03-18 15:40:00,123.84,123.86,123.69,123.71,29500.0,102.6565,102.673,102.5321,102.5487,29500.0
2014-03-18 15:50:00,123.73,124.03,123.67,123.98,119400.0,102.5653,102.814,102.5155,102.7725,119400.0
2014-03-19 09:30:00,124.34,124.34,123.83,124.04,45900.0,103.0709,103.0709,102.6482,102.8222,45900.0
2014-03-19 09:40:00,123.98,124.44,123.98,124.25,27200.0,102.7725,103.1538,102.7725,102.9963,27200.0
2014-03-19 09:50:00,124.24,124.54,124.14,124.35,57000.0,102.988,103.2367,102.9051,103.0792,57000.0
2014-03-19 10:00:00,124.31,124.55,124.24,124.53,49000.0,103.0461,103.245,102.988,103.2284,49000.0
2014-03-19 10:10:00,124.55,125.0,124.54,124.94,96800.0,103.245,103.618,103.2367,103.5683,96800.0
2014-03-19 10:20:00,124.94,125.02,124.68,125.01,23700.0,103.5683,103.6346,103.3528,103.6263,23700.0
2014-03-19 10:30:00,125.01,125.02,124.9,124.98,22600.0,103.6263,103.6346,103.5351,103.6015,22600.0
2014-03-19 10:40:00,124.97,125.18,124.93,125.18,25200.0,103.5932,103.7672,103.56,103.7672,25200.0
2014-03-19 10:50:00,125.17,125.34,125.17,125.27,48000.0,103.759,103.8999,103.759,103.8418,48000.0
2014-03-19 11:00:00,125.28,125.35,125.2,125.27,26700.0,103.8501,103.9082,103.7838,103.8418,26700.0
2014-03-19 11:10:00,125.29,125.35,125.22,125.26,33400.0,103.8584,103.9082,103.8004,103.8336,33400.0
2014-03-19 11:20:00,125.25,125.35,125.25,125.3,28500.0,103.8253,103.9082,103.8253,103.8667,28500.0
2014-03-19 11:30:00,125.3,125.32,125.21,125.23,31200.0,103.8667,103.8833,103.7921,103.8087,31200.0
2014-03-19 11:40:00,125.22,125.36,125.13,125.33,26100.0,103.8004,103.9165,103.7258,103.8916,26100.0
2014-03-19 11:50:00,125.36,125.36,125.01,125.02,13900.0,103.9165,103.9165,103.6263,103.6346,13900.0
2014-03-19 12:00:00,124.98,124.99,124.85,124.92,21000.0,103.6015,103.6097,103.4937,103.5517,21000.0
2014-03-19 12:10:00,124.93,124.97,124.9,124.97,33400.0,103.56,103.5932,103.5351,103.5932,33400.0
2014-03-19 12:20:00,124.96,125.04,124.95,124.98,22200.0,103.5849,103.6512,103.5766,103.6015,22200.0
2014-03-19 12:30:00,124.95,124.96,124.57,124.59,16900.0,103.5766,103.5849,103.2616,103.2782,16900.0
2014-03-19 12:40:00,124.59,124.62,124.44,124.62,14800.0,103.2782,103.303,103.1538,103.303,14800.0
2014-03-19 12:50:00,124.66,124.78,124.64,124.64,25900.0,103.3362,103.4357,103.3196,103.3196,25900.0
2014-03-19 13:00:00,124.65,124.72,124.64,124.72,21500.0,103.3279,103.3859,103.3196,103.3859,21500.0
2014-03-19 13:10:00,124.71,124.72,124.64,124.69,28800.0,103.3776,103.3859,103.3196,103.3611,28800.0
2014-03-19 13:20:00,124.69,124.7,124.65,124.66,11400.0,103.3611,103.3694,103.3279,103.3362,11400.0
2014-03-19 13:30:00,124.66,124.72,124.66,124.71,12800.0,103.3362,103.3859,103.3362,103.3776,12800.0
2014-03-19 13:40:00,124.71,124.72,124.61,124.62,12000.0,103.3776,103.3859,103.2947,103.303,12000.0
2014-03-19 13:50:00,124.61,124.87,124.61,124.84,18400.0,103.2947,103.5103,103.2947,103.4854,18400.0
2014-03-19 14:00:00,124.84,124.84,123.83,124.0,36600.0,103.4854,103.4854,102.6482,102.7891,36600.0
2014-03-19 14:10:00,124.0,124.2,123.94,124.18,29500.0,102.7891,102.9549,102.7394,102.9383,29500.0
2014-03-19 14:20:00,124.17,124.17,123.81,123.81,30500.0,102.93,102.93,102.6316,102.6316,30500.0
2014-03-19 14:30:00,123.84,123.91,123.51,123.59,43200.0,102.6565,102.7145,102.3829,102.4492,43200.0
2014-03-19 14:40:00,123.56,123.62,123.31,123.4,20700.0,102.4244,102.4741,102.2171,102.2917,20700.0
2014-03-19 14:50:00,123.4,123.58,123.31,123.49,25200.0,102.2917,102.4409,102.2171,102.3663,25200.0
2014-03-19 15:00:00,123.5,123.53,122.62,122.62,38900.0,102.3746,102.3995,101.6451,101.6451,38900.0
2014-03-19 15:10:00,122.53,122.64,122.12,122.59,38800.0,101.5705,101.6617,101.2307,101.6203,38800.0
2014-03-19 15:20:00,122.59,122.87,122.59,122.87,33700.0,101.6203,101.8524,101.6203,101.8524,33700.0
2014-03-19 15:30:00,122.88,122.93,122.59,122.68,120300.0,101.8607,101.9021,101.6203,101.6949,120300.0
2014-03-19 15:40:00,122.68,122.93,122.6,122.73,63900.0,101.6949,101.9021,101.6286,101.7363,63900.0
2014-03-19 15:50:00,122.74,122.93,122.67,122.88,88300.0,101.7446,101.9021,101.6866,101.8607,88300.0
2014-03-20 09:30:00,122.74,123.6,122.74,123.37,23000.0,101.7446,102.4575,101.7446,102.2669,23000.0
2014-03-20 09:40:00,123.46,123.46,122.39,122.5,34900.0,102.3415,102.3415,101.4545,101.5457,34900.0
2014-03-20 09:50:00,122.5,122.5,122.12,122.31,34700.0,101.5457,101.5457,101.2307,101.3882,34700.0
2014-03-20 10:00:00,122.33,123.09,122.24,123.05,29200.0,101.4048,102.0348,101.3301,102.0016,29200.0
2014-03-20 10:10:00,123.04,123.22,122.89,123.04,11400.0,101.9933,102.1425,101.869,101.9933,11400.0
2014-03-20 10:20:00,122.98,123.23,122.59,122.76,10000.0,101.9436,102.1508,101.6203,101.7612,10000.0
2014-03-20 10:30:00,122.76,122.94,122.66,122.85,36600.0,101.7612,101.9104,101.6783,101.8358,36600.0
2014-03-20 10:40:00,122.87,123.01,122.85,122.96,26300.0,101.8524,101.9684,101.8358,101.927,26300.0
2014-03-20 10:50:00,122.93,122.93,122.6,122.72,16800.0,101.9021,101.9021,101.6286,101.728,16800.0
2014-03-20 11:00:00,122.75,122.79,122.44,122.61,14700.0,101.7529,101.7861,101.4959,101.6369,14700.0
2014-03-20 11:10:00,122.64,122.66,122.44,122.53,24900.0,101.6617,101.6783,101.4959,101.5705,24900.0
2014-03-20 11:20:00,122.51,122.6,122.47,122.54,20100.0,101.554,101.6286,101.5208,101.5788,20100.0
2014-03-20 11:30:00,122.52,122.57,122.36,122.43,40100.0,101.5623,101.6037,101.4296,101.4876,40100.0
2014-03-20 11:40:00,122.4,122.51,122.26,122.36,14800.0,101.4628,101.554,101.3467,101.4296,14800.0
2014-03-20 11:50:00,122.41,122.41,122.26,122.29,35400.0,101.4711,101.4711,101.3467,101.3716,35400.0
2014-03-20 12:00:00,122.29,122.37,122.18,122.3,14500.0,101.3716,101.4379,101.2804,101.3799,14500.0
2014-03-20 12:10:00,122.29,122.74,122.27,122.68,13300.0,101.3716,101.7446,101.355,101.6949,13300.0
2014-03-20 12:20:00,122.7,122.88,122.7,122.87,9200.0,101.7115,101.8607,101.7115,101.8524,9200.0
2014-03-20 12:30:00,122.82,122.91,122.82,122.87,15200.0,101.8109,101.8855,101.8109,101.8524,15200.0
2014-03-20 12:40:00,122.87,123.02,122.82,123.0,10900.0,101.8524,101.9767,101.8109,101.9601,10900.0
2014-03-20 12:50:00,123.03,123.08,123.0,123.06,25400.0,101.985,102.0265,101.9601,102.0099,25400.0
2014-03-20 13:00:00,123.04,123.15,122.93,122.97,14800.0,101.9933,102.0845,101.9021,101.9353,14800.0
2014-03-20 13:10:00,122.97,123.02,122.89,122.9,9500.0,101.9353,101.9767,101.869,101.8773,9500.0
2014-03-20 13:20:00,122.88,122.96,122.7,122.73,33000.0,101.8607,101.927,101.7115,101.7363,33000.0
2014-03-20 13:30:00,122.74,122.89,122.61,122.62,9200.0,101.7446,101.869,101.6369,101.6451,9200.0
2014-03-20 13:40:00,122.62,122.78,122.6,122.78,11400.0,101.6451,101.7778,101.6286,101.7778,11400.0
2014-03-20 13:50:00,122.78,122.84,122.64,122.82,9200.0,101.7778,101.8275,101.6617,101.8109,9200.0
2014-03-20 14:00:00,122.83,122.92,122.8,122.9,13800.0,101.8192,101.8938,101.7944,101.8773,13800.0
2014-03-20 14:10:00,122.92,123.0,122.87,122.94,18300.0,101.8938,101.9601,101.8524,101.9104,18300.0
2014-03-20 14:20:00,122.96,123.0,122.87,122.95,14600.0,101.927,101.9601,101.8524,101.9187,14600.0
2014-03-20 14:30:00,122.95,122.98,122.77,122.77,14600.0,101.9187,101.9436,101.7695,101.7695,14600.0
2014-03-20 14:40:00,122.78,122.81,122.66,122.69,15100.0,101.7778,101.8026,101.6783,101.7032,15100.0
2014-03-20 14:50:00,122.7,122.78,122.65,122.68,11000.0,101.7115,101.7778,101.67,101.6949,11000.0
2014-03-20 15:00:00,122.67,122.69,122.44,122.51,24100.0,101.6866,101.7032,101.4959,101.554,24100.0
2014-03-20 15:10:00,122.5,122.5,122.39,122.41,27400.0,101.5457,101.5457,101.4545,101.4711,27400.0
2014-03-20 15:20:00,122.42,122.48,122.21,122.22,36900.0,101.4794,101.5291,101.3053,101.3136,36900.0
2014-03-20 15:30:00,122.25,122.4,122.22,122.35,29000.0,101.3384,101.4628,101.3136,101.4213,29000.0
2014-03-20 15:40:00,122.36,122.42,122.31,122.33,46000.0,101.4296,101.4794,101.3882,101.4048,46000.0
2014-03-20 15:50:00,122.34,122.42,122.19,122.35,114500.0,101.413,101.4794,101.2887,101.4213,114500.0
2014-03-21 09:30:00,123.4,123.55,122.61,123.0,274300.0,102.2917,102.4161,101.6369,101.9601,274300.0
2014-03-21 09:40:00,122.96,123.34,122.86,123.0,26800.0,101.927,102.242,101.8441,101.9601,26800.0
2014-03-21 09:50:00,123.05,123.12,122.8,122.91,77700.0,102.0016,102.0596,101.7944,101.8855,77700.0
2014-03-21 10:00:00,122.91,123.07,122.74,122.87,30800.0,101.8855,102.0182,101.7446,101.8524,30800.0
2014-03-21 10:10:00,122.91,123.0,122.83,122.86,26600.0,101.8855,101.9601,101.8192,101.8441,26600.0
2014-03-21 10:20:00,122.83,123.0,122.72,122.78,60200.0,101.8192,101.9601,101.728,101.7778,60200.0
2014-03-21 10:30:00,122.74,122.77,122.59,122.63,16000.0,101.7446,101.7695,101.6203,101.6534,16000.0
2014-03-21 10:40:00,122.67,122.81,122.64,122.76,22700.0,101.6866,101.8026,101.6617,101.7612,22700.0
2014-03-21 10:50:00,122.8,123.01,122.73,122.96,93900.0,101.7944,101.9684,101.7363,101.927,93900.0
2014-03-21 11:00:00,122.98,123.0,122.91,122.97,26700.0,101.9436,101.9601,101.8855,101.9353,26700.0
2014-03-21 11:10:00,122.97,122.98,122.76,122.83,18900.0,101.9353,101.9436,101.7612,101.8192,18900.0
2014-03-21 11:20:00,122.86,122.98,122.82,122.95,14900.0,101.8441,101.9436,101.8109,101.9187,14900.0
2014-03-21 11:30:00,122.98,123.0,122.77,122.77,20700.0,101.9436,101.9601,101.7695,101.7695,20700.0
2014-03-21 11:40:00,122.79,122.82,122.6,122.61,15000.0,101.7861,101.8109,101.6286,101.6369,15000.0
2014-03-21 11:50:00,122.58,122.65,122.55,122.65,16800.0,101.612,101.67,101.5871,101.67,16800.0
2014-03-21 12:00:00,122.66,122.74,122.58,122.74,16400.0,101.6783,101.7446,101.612,101.7446,16400.0
2014-03-21 12:10:00,122.75,122.78,122.69,122.74,16600.0,101.7529,101.7778,101.7032,101.7446,16600.0
2014-03-21 12:20:00,122.73,122.73,122.56,122.59,17900.0,101.7363,101.7363,101.5954,101.6203,17900.0
2014-03-21 12:30:00,122.6,122.6,122.44,122.49,19200.0,101.6286,101.6286,101.4959,101.5374,19200.0
2014-03-21 12:40:00,122.49,122.62,122.49,122.55,78800.0,101.5374,101.6451,101.5374,101.5871,78800.0
2014-03-21 12:50:00,122.53,122.57,122.48,122.53,18200.0,101.5705,101.6037,101.5291,101.5705,18200.0
2014-03-21 13:00:00,122.51,122.54,122.46,122.46,21800.0,101.554,101.5788,101.5125,101.5125,21800.0
2014-03-21 13:10:00,122.48,122.48,122.27,122.27,24400.0,101.5291,101.5291,101.355,101.355,24400.0
2014-03-21 13:20:00,122.29,122.29,121.96,122.0,20500.0,101.3716,101.3716,101.098,101.1312,20500.0
2014-03-21 13:30:00,122.01,122.18,121.98,122.16,23300.0,101.1395,101.2804,101.1146,101.2638,23300.0
2014-03-21 13:40:00,122.15,122.16,122.04,122.11,22000.0,101.2555,101.2638,101.1644,101.2224,22000.0
2014-03-21 13:50:00,122.12,122.29,122.12,122.15,13800.0,101.2307,101.3716,101.2307,101.2555,13800.0
2014-03-21 14:00:00,122.15,122.29,122.1,122.25,16100.0,101.2555,101.3716,101.2141,101.3384,16100.0
2014-03-21 14:10:00,122.31,122.41,122.25,122.3,21200.0,101.3882,101.4711,101.3384,101.3799,21200.0
2014-03-21 14:20:00,122.3,122.34,122.18,122.24,16700.0,101.3799,101.413,101.2804,101.3301,16700.0
2014-03-21 14:30:00,122.21,122.39,122.12,122.39,26400.0,101.3053,101.4545,101.2307,101.4545,26400.0
2014-03-21 14:40:00,122.39,122.46,122.3,122.44,10900.0,101.4545,101.5125,101.3799,101.4959,10900.0
2014-03-21 14:50:00,122.43,122.53,122.42,122.42,16700.0,101.4876,101.5705,101.4794,101.4794,16700.0
2014-03-21 15:00:00,122.42,122.43,122.16,122.31,26600.0,101.4794,101.4876,101.2638,101.3882,26600.0
2014-03-21 15:10:00,122.26,122.36,121.93,121.93,36800.0,101.3467,101.4296,101.0732,101.0732,36800.0
2014-03-21 15:20:00,121.94,121.99,121.79,121.99,43700.0,101.0815,101.1229,100.9571,101.1229,43700.0
2014-03-21 15:30:00,122.03,122.03,121.6,121.61,74000.0,101.1561,101.1561,100.7996,100.8079,74000.0
2014-03-21 15:40:00,121.6,121.86,121.45,121.75,114600.0,100.7996,101.0151,100.6753,100.924,114600.0
2014-03-21 15:50:00,121.78,122.02,121.76,121.87,181700.0,100.9488,101.1478,100.9323,101.0234,181700.0
2014-03-24 09:30:00,122.06,122.37,122.0,122.24,28100.0,101.1809,101.4379,101.1312,101.3301,28100.0
2014-03-24 09:40:00,122.24,122.37,121.78,121.86,25200.0,101.3301,101.4379,100.9488,101.0151,25200.0
2014-03-24 09:50:00,121.84,121.86,121.25,121.26,31100.0,100.9986,101.0151,100.5095,100.5178,31100.0
2014-03-24 10:00:00,121.25,121.32,120.79,121.0,21200.0,100.5095,100.5675,100.1282,100.3023,21200.0
2014-03-24 10:10:00,120.98,120.98,120.75,120.81,21500.0,100.2857,100.2857,100.095,100.1448,21500.0
2014-03-24 10:20:00,120.79,120.96,120.49,120.79,26400.0,100.1282,100.2691,99.8795,100.1282,26400.0
2014-03-24 10:30:00,120.77,120.81,120.23,120.45,36500.0,100.1116,100.1448,99.664,99.8463,36500.0
2014-03-24 10:40:00,120.43,120.56,120.3,120.3,20800.0,99.8298,99.9375,99.722,99.722,20800.0
2014-03-24 10:50:00,120.26,120.47,120.16,120.22,26200.0,99.6888,99.8629,99.6059,99.6557,26200.0
2014-03-24 11:00:00,120.15,120.23,120.01,120.14,30500.0,99.5977,99.664,99.4816,99.5894,30500.0
2014-03-24 11:10:00,120.13,120.26,119.92,120.16,25000.0,99.5811,99.6888,99.407,99.6059,25000.0
2014-03-24 11:20:00,120.11,120.4,120.07,120.35,15900.0,99.5645,99.8049,99.5313,99.7634,15900.0
2014-03-24 11:30:00,120.31,120.4,120.23,120.27,14900.0,99.7303,99.8049,99.664,99.6971,14900.0
2014-03-24 11:40:00,120.33,120.36,120.13,120.18,15000.0,99.7469,99.7717,99.5811,99.6225,15000.0
2014-03-24 11:50:00,120.19,120.39,120.14,120.33,12500.0,99.6308,99.7966,99.5894,99.7469,12500.0
2014-03-24 12:00:00,120.28,120.58,120.22,120.57,12000.0,99.7054,99.9541,99.6557,99.9458,12000.0
2014-03-24 12:10:00,120.54,120.63,120.4,120.48,10400.0,99.9209,99.9955,99.8049,99.8712,10400.0
2014-03-24 12:20:00,120.52,120.58,120.34,120.38,64000.0,99.9044,99.9541,99.7552,99.7883,64000.0
2014-03-24 12:30:00,120.31,120.44,120.24,120.35,10500.0,99.7303,99.838,99.6723,99.7634,10500.0
2014-03-24 12:40:00,120.36,120.37,120.18,120.24,7200.0,99.7717,99.78,99.6225,99.6723,7200.0
2014-03-24 12:50:00,120.19,120.42,120.17,120.37,18300.0,99.6308,99.8215,99.6142,99.78,18300.0
2014-03-24 13:00:00,120.42,120.73,120.42,120.71,14400.0,99.8215,100.0784,99.8215,100.0619,14400.0
2014-03-24 13:10:00,120.68,120.74,120.53,120.59,13100.0,100.037,100.0867,99.9127,99.9624,13100.0
2014-03-24 13:20:00,120.6,120.73,120.59,120.68,13500.0,99.9707,100.0784,99.9624,100.037,13500.0
2014-03-24 13:30:00,120.71,120.91,120.71,120.76,12800.0,100.0619,100.2277,100.0619,100.1033,12800.0
2014-03-24 13:40:00,120.76,120.91,120.71,120.73,12200.0,100.1033,100.2277,100.0619,100.0784,12200.0
2014-03-24 13:50:00,120.74,120.84,120.72,120.82,20000.0,100.0867,100.1696,100.0702,100.153,20000.0
2014-03-24 14:00:00,120.78,120.99,120.78,120.84,12300.0,100.1199,100.294,100.1199,100.1696,12300.0
2014-03-24 14:10:00,120.88,121.0,120.8,120.85,9400.0,100.2028,100.3023,100.1365,100.1779,9400.0
2014-03-24 14:20:00,120.86,121.04,120.83,121.01,13800.0,100.1862,100.3354,100.1613,100.3105,13800.0
2014-03-24 14:30:00,120.99,121.04,120.93,120.93,13000.0,100.294,100.3354,100.2442,100.2442,13000.0
2014-03-24 14:40:00,120.94,121.14,120.94,121.14,41600.0,100.2525,100.4183,100.2525,100.4183,41600.0
2014-03-24 14:50:00,121.12,121.2,120.92,120.92,22100.0,100.4017,100.468,100.2359,100.2359,22100.0
2014-03-24 15:00:00,120.94,120.99,120.89,120.89,14500.0,100.2525,100.294,100.2111,100.2111,14500.0
2014-03-24 15:10:00,120.89,120.92,120.76,120.89,15800.0,100.2111,100.2359,100.1033,100.2111,15800.0
2014-03-24 15:20:00,120.89,121.3,120.88,121.3,16600.0,100.2111,100.5509,100.2028,100.5509,16600.0
2014-03-24 15:30:00,121.26,121.45,121.26,121.38,25100.0,100.5178,100.6753,100.5178,100.6173,25100.0
2014-03-24 15:40:00,121.37,121.41,121.31,121.32,50000.0,100.609,100.6421,100.5592,100.5675,50000.0
2014-03-24 15:50:00,121.33,121.33,121.02,121.02,80600.0,100.5758,100.5758,100.3188,100.3188,80600.0
2014-03-25 09:30:00,121.81,122.21,121.67,122.11,19000.0,100.9737,101.3053,100.8577,101.2224,19000.0
2014-03-25 09:40:00,121.79,121.82,121.5,121.69,24800.0,100.9571,100.982,100.7167,100.8742,24800.0
2014-03-25 09:50:00,121.65,121.85,121.64,121.79,8800.0,100.8411,101.0069,100.8328,100.9571,8800.0
2014-03-25 10:00:00,121.87,122.24,121.46,122.24,11100.0,101.0234,101.3301,100.6836,101.3301,11100.0
2014-03-25 10:10:00,122.24,122.41,122.17,122.23,17700.0,101.3301,101.4711,101.2721,101.3219,17700.0
2014-03-25 10:20:00,122.22,122.23,121.83,121.96,28600.0,101.3136,101.3219,100.9903,101.098,28600.0
2014-03-25 10:30:00,121.99,121.99,121.78,121.85,10500.0,101.1229,101.1229,100.9488,101.0069,10500.0
2014-03-25 10:40:00,121.82,121.97,121.57,121.57,25600.0,100.982,101.1063,100.7748,100.7748,25600.0
2014-03-25 10:50:00,121.56,121.7,121.42,121.63,10900.0,100.7665,100.8825,100.6504,100.8245,10900.0
2014-03-25 11:00:00,121.62,121.87,121.53,121.84,25400.0,100.8162,101.0234,100.7416,100.9986,25400.0
2014-03-25 11:10:00,121.87,121.97,121.58,121.97,44700.0,101.0234,101.1063,100.783,101.1063,44700.0
2014-03-25 11:20:00,121.97,122.11,121.79,121.83,21800.0,101.1063,101.2224,100.9571,100.9903,21800.0
2014-03-25 11:30:00,121.83,121.89,121.51,121.75,35300.0,100.9903,101.04,100.725,100.924,35300.0
2014-03-25 11:40:00,121.76,121.86,121.68,121.71,11800.0,100.9323,101.0151,100.8659,100.8908,11800.0
2014-03-25 11:50:00,121.77,121.79,121.48,121.68,12300.0,100.9405,100.9571,100.7002,100.8659,12300.0
2014-03-25 12:00:00,121.64,121.72,121.48,121.72,10900.0,100.8328,100.8991,100.7002,100.8991,10900.0
2014-03-25 12:10:00,121.7,121.72,121.57,121.6,26100.0,100.8825,100.8991,100.7748,100.7996,26100.0
2014-03-25 12:20:00,121.64,121.64,121.31,121.47,12200.0,100.8328,100.8328,100.5592,100.6919,12200.0
2014-03-25 12:30:00,121.48,121.66,121.46,121.59,10700.0,100.7002,100.8494,100.6836,100.7913,10700.0
2014-03-25 12:40:00,121.61,121.72,121.58,121.63,10600.0,100.8079,100.8991,100.783,100.8245,10600.0
2014-03-25 12:50:00,121.66,121.72,121.58,121.63,16800.0,100.8494,100.8991,100.783,100.8245,16800.0
2014-03-25 13:00:00,121.59,121.71,121.58,121.68,12100.0,100.7913,100.8908,100.783,100.8659,12100.0
2014-03-25 13:10:00,121.64,121.7,121.55,121.64,12300.0,100.8328,100.8825,100.7582,100.8328,12300.0
2014-03-25 13:20:00,121.69,121.92,121.67,121.84,17700.0,100.8742,101.0649,100.8577,100.9986,17700.0
2014-03-25 13:30:00,121.9,121.98,121.85,121.97,7100.0,101.0483,101.1146,101.0069,101.1063,7100.0
2014-03-25 13:40:00,121.98,122.09,121.97,122.05,8600.0,101.1146,101.2058,101.1063,101.1726,8600.0
2014-03-25 13:50:00,122.05,122.07,121.98,122.04,7600.0,101.1726,101.1892,101.1146,101.1644,7600.0
2014-03-25 14:00:00,122.05,122.28,122.04,122.25,10800.0,101.1726,101.3633,101.1644,101.3384,10800.0
2014-03-25 14:10:00,122.25,122.41,122.09,122.09,9700.0,101.3384,101.4711,101.2058,101.2058,9700.0
2014-03-25 14:20:00,122.1,122.24,122.09,122.1,9700.0,101.2141,101.3301,101.2058,101.2141,9700.0
2014-03-25 14:30:00,122.11,122.27,122.11,122.25,11000.0,101.2224,101.355,101.2224,101.3384,11000.0
2014-03-25 14:40:00,122.25,122.28,122.08,122.08,12900.0,101.3384,101.3633,101.1975,101.1975,12900.0
2014-03-25 14:50:00,122.08,122.14,121.97,122.07,9600.0,101.1975,101.2473,101.1063,101.1892,9600.0
2014-03-25 15:00:00,122.05,122.06,121.81,121.96,15900.0,101.1726,101.1809,100.9737,101.098,15900.0
2014-03-25 15:10:00,121.94,122.04,121.92,122.04,12200.0,101.0815,101.1644,101.0649,101.1644,12200.0
2014-03-25 15:20:00,122.03,122.13,121.9,121.94,15700.0,101.1561,101.239,101.0483,101.0815,15700.0
2014-03-25 15:30:00,121.97,122.12,121.97,122.12,33100.0,101.1063,101.2307,101.1063,101.2307,33100.0
2014-03-25 15:40:00,122.12,122.29,122.1,122.15,42000.0,101.2307,101.3716,101.2141,101.2555,42000.0
2014-03-25 15:50:00,122.14,122.3,122.05,122.13,111800.0,101.2473,101.3799,101.1726,101.239,111800.0
2014-03-26 09:30:00,122.34,123.2,122.34,123.2,37200.0,101.413,102.1259,101.413,102.1259,37200.0
2014-03-26 09:40:00,123.21,123.25,122.93,123.25,19000.0,102.1342,102.1674,101.9021,102.1674,19000.0
2014-03-26 09:50:00,123.3,123.3,122.85,122.9,26900.0,102.2088,102.2088,101.8358,101.8773,26900.0
2014-03-26 10:00:00,122.92,123.17,122.82,123.11,10800.0,101.8938,102.1011,101.8109,102.0513,10800.0
2014-03-26 10:10:00,123.12,123.4,123.08,123.09,11100.0,102.0596,102.2917,102.0265,102.0348,11100.0
2014-03-26 10:20:00,123.06,123.16,122.96,123.03,13100.0,102.0099,102.0928,101.927,101.985,13100.0
2014-03-26 10:30:00,123.04,123.09,122.89,122.91,28400.0,101.9933,102.0348,101.869,101.8855,28400.0
2014-03-26 10:40:00,122.93,122.99,122.72,122.82,25000.0,101.9021,101.9519,101.728,101.8109,25000.0
2014-03-26 10:50:00,122.86,122.99,122.62,122.77,11600.0,101.8441,101.9519,101.6451,101.7695,11600.0
2014-03-26 11:00:00,122.73,122.99,122.68,122.91,22400.0,101.7363,101.9519,101.6949,101.8855,22400.0
2014-03-26 11:10:00,122.92,123.07,122.82,122.82,16400.0,101.8938,102.0182,101.8109,101.8109,16400.0
2014-03-26 11:20:00,122.86,122.99,122.84,122.96,16100.0,101.8441,101.9519,101.8275,101.927,16100.0
2014-03-26 11:30:00,122.96,122.99,122.87,122.87,20900.0,101.927,101.9519,101.8524,101.8524,20900.0
2014-03-26 11:40:00,122.87,122.89,122.64,122.72,9300.0,101.8524,101.869,101.6617,101.728,9300.0
2014-03-26 11:50:00,122.77,122.89,122.68,122.89,10000.0,101.7695,101.869,101.6949,101.869,10000.0
2014-03-26 12:00:00,122.88,122.88,122.61,122.78,11900.0,101.8607,101.8607,101.6369,101.7778,11900.0
2014-03-26 12:10:00,122.74,123.03,122.73,122.99,6300.0,101.7446,101.985,101.7363,101.9519,6300.0
2014-03-26 12:20:00,122.96,123.12,122.95,122.99,12900.0,101.927,102.0596,101.9187,101.9519,12900.0
2014-03-26 12:30:00,122.97,123.25,122.87,123.15,10900.0,101.9353,102.1674,101.8524,102.0845,10900.0
2014-03-26 12:40:00,123.16,123.32,123.11,123.26,11200.0,102.0928,102.2254,102.0513,102.1757,11200.0
2014-03-26 12:50:00,123.26,123.37,123.21,123.31,8400.0,102.1757,102.2669,102.1342,102.2171,8400.0
2014-03-26 13:00:00,123.35,123.48,123.28,123.35,9400.0,102.2503,102.358,102.1923,102.2503,9400.0
2014-03-26 13:10:00,123.35,123.41,123.26,123.34,17000.0,102.2503,102.3,102.1757,102.242,17000.0
2014-03-26 13:20:00,123.32,123.32,123.02,123.02,18500.0,102.2254,102.2254,101.9767,101.9767,18500.0
2014-03-26 13:30:00,122.98,123.01,122.78,122.8,17600.0,101.9436,101.9684,101.7778,101.7944,17600.0
2014-03-26 13:40:00,122.78,122.78,122.37,122.46,34500.0,101.7778,101.7778,101.4379,101.5125,34500.0
2014-03-26 13:50:00,122.43,122.57,122.3,122.5,19100.0,101.4876,101.6037,101.3799,101.5457,19100.0
2014-03-26 14:00:00,122.48,122.48,122.24,122.31,25100.0,101.5291,101.5291,101.3301,101.3882,25100.0
2014-03-26 14:10:00,122.3,122.3,121.95,121.98,25900.0,101.3799,101.3799,101.0898,101.1146,25900.0
2014-03-26 14:20:00,121.91,122.24,121.91,122.2,21900.0,101.0566,101.3301,101.0566,101.297,21900.0
2014-03-26 14:30:00,122.2,122.3,122.02,122.02,33900.0,101.297,101.3799,101.1478,101.1478,33900.0
2014-03-26 14:40:00,122.03,122.43,122.02,122.37,14500.0,101.1561,101.4876,101.1478,101.4379,14500.0
2014-03-26 14:50:00,122.38,122.62,122.33,122.57,13500.0,101.4462,101.6451,101.4048,101.6037,13500.0
2014-03-26 15:00:00,122.6,122.64,122.46,122.51,20400.0,101.6286,101.6617,101.5125,101.554,20400.0
2014-03-26 15:10:00,122.49,122.49,122.28,122.3,21700.0,101.5374,101.5374,101.3633,101.3799,21700.0
2014-03-26 15:20:00,122.3,122.3,122.13,122.15,24400.0,101.3799,101.3799,101.239,101.2555,24400.0
2014-03-26 15:30:00,122.16,122.34,122.16,122.26,21900.0,101.2638,101.413,101.2638,101.3467,21900.0
2014-03-26 15:40:00,122.26,122.26,121.78,121.78,56900.0,101.3467,101.3467,100.9488,100.9488,56900.0
2014-03-26 15:50:00,121.81,121.82,121.64,121.66,76800.0,100.9737,100.982,100.8328,100.8494,76800.0
2014-03-27 09:30:00,121.14,121.27,120.01,120.07,38400.0,100.4183,100.5261,99.4816,99.5313,38400.0
2014-03-27 09:40:00,120.06,120.17,119.68,120.04,21300.0,99.5231,99.6142,99.2081,99.5065,21300.0
2014-03-27 09:50:00,119.98,120.13,119.74,120.03,66100.0,99.4567,99.5811,99.2578,99.4982,66100.0
2014-03-27 10:00:00,120.01,120.56,119.92,120.56,20600.0,99.4816,99.9375,99.407,99.9375,20600.0
2014-03-27 10:10:00,120.59,120.64,120.07,120.34,28900.0,99.9624,100.0038,99.5313,99.7552,28900.0
2014-03-27 10:20:00,120.34,120.7,120.34,120.58,20000.0,99.7552,100.0536,99.7552,99.9541,20000.0
2014-03-27 10:30:00,120.6,120.72,120.48,120.52,29500.0,99.9707,100.0702,99.8712,99.9044,29500.0
2014-03-27 10:40:00,120.5,120.79,120.5,120.79,32100.0,99.8878,100.1282,99.8878,100.1282,32100.0
2014-03-27 10:50:00,120.78,120.8,120.51,120.68,28700.0,100.1199,100.1365,99.8961,100.037,28700.0
2014-03-27 11:00:00,120.69,120.76,120.44,120.51,19600.0,100.0453,100.1033,99.838,99.8961,19600.0
2014-03-27 11:10:00,120.54,120.69,120.46,120.69,14600.0,99.9209,100.0453,99.8546,100.0453,14600.0
2014-03-27 11:20:00,120.67,120.72,120.46,120.47,17400.0,100.0287,100.0702,99.8546,99.8629,17400.0
2014-03-27 11:30:00,120.47,120.47,119.98,120.19,39900.0,99.8629,99.8629,99.4567,99.6308,39900.0
2014-03-27 11:40:00,120.15,120.16,119.94,120.09,27100.0,99.5977,99.6059,99.4236,99.5479,27100.0
2014-03-27 11:50:00,120.09,120.37,120.0,120.33,15100.0,99.5479,99.78,99.4733,99.7469,15100.0
2014-03-27 12:00:00,120.34,120.39,120.02,120.09,25400.0,99.7552,99.7966,99.4899,99.5479,25400.0
2014-03-27 12:10:00,120.07,120.41,120.05,120.24,20300.0,99.5313,99.8132,99.5148,99.6723,20300.0
2014-03-27 12:20:00,120.21,120.49,120.17,120.45,18500.0,99.6474,99.8795,99.6142,99.8463,18500.0
2014-03-27 12:30:00,120.5,120.59,120.35,120.41,21200.0,99.8878,99.9624,99.7634,99.8132,21200.0
2014-03-27 12:40:00,120.38,120.47,120.24,120.36,21800.0,99.7883,99.8629,99.6723,99.7717,21800.0
2014-03-27 12:50:00,120.35,120.44,120.29,120.4,15700.0,99.7634,99.838,99.7137,99.8049,15700.0
2014-03-27 13:00:00,120.4,120.6,120.4,120.49,18400.0,99.8049,99.9707,99.8049,99.8795,18400.0
2014-03-27 13:10:00,120.42,120.42,120.1,120.16,15600.0,99.8215,99.8215,99.5562,99.6059,15600.0
2014-03-27 13:20:00,120.16,120.33,120.14,120.29,14300.0,99.6059,99.7469,99.5894,99.7137,14300.0
2014-03-27 13:30:00,120.3,120.3,120.04,120.1,10400.0,99.722,99.722,99.5065,99.5562,10400.0
2014-03-27 13:40:00,120.08,120.19,119.87,119.87,13200.0,99.5396,99.6308,99.3656,99.3656,13200.0
2014-03-27 13:50:00,119.87,120.01,119.87,119.99,15500.0,99.3656,99.4816,99.3656,99.465,15500.0
2014-03-27 14:00:00,120.01,120.05,119.83,119.99,15800.0,99.4816,99.5148,99.3324,99.465,15800.0
2014-03-27 14:10:00,120.02,120.12,119.88,119.93,15800.0,99.4899,99.5728,99.3738,99.4153,15800.0
2014-03-27 14:20:00,119.95,120.13,119.91,120.12,17400.0,99.4319,99.5811,99.3987,99.5728,17400.0
2014-03-27 14:30:00,120.13,120.14,119.9,119.98,19800.0,99.5811,99.5894,99.3904,99.4567,19800.0
2014-03-27 14:40:00,119.95,120.12,119.91,120.07,28800.0,99.4319,99.5728,99.3987,99.5313,28800.0
2014-03-27 14:50:00,120.1,120.12,119.95,119.98,23900.0,99.5562,99.5728,99.4319,99.4567,23900.0
2014-03-27 15:00:00,120.0,120.03,119.88,120.03,23200.0,99.4733,99.4982,99.3738,99.4982,23200.0
2014-03-27 15:10:00,120.03,120.31,120.02,120.11,40700.0,99.4982,99.7303,99.4899,99.5645,40700.0
2014-03-27 15:20:00,120.14,120.26,120.13,120.18,27300.0,99.5894,99.6888,99.5811,99.6225,27300.0
2014-03-27 15:30:00,120.18,120.27,120.11,120.19,35400.0,99.6225,99.6971,99.5645,99.6308,35400.0
2014-03-27 15:40:00,120.2,120.21,120.01,120.04,49200.0,99.6391,99.6474,99.4816,99.5065,49200.0
2014-03-27 15:50:00,120.02,120.17,119.88,119.95,155500.0,99.4899,99.6142,99.3738,99.4319,155500.0
2014-03-28 09:30:00,120.49,121.5,120.42,121.49,29800.0,99.8795,100.7167,99.8215,100.7084,29800.0
2014-03-28 09:40:00,121.52,121.71,121.37,121.58,21500.0,100.7333,100.8908,100.609,100.783,21500.0
2014-03-28 09:50:00,121.62,121.97,121.41,121.97,19400.0,100.8162,101.1063,100.6421,101.1063,19400.0
2014-03-28 10:00:00,121.91,122.35,121.91,122.01,14700.0,101.0566,101.4213,101.0566,101.1395,14700.0
2014-03-28 10:10:00,121.95,122.19,121.95,122.07,23400.0,101.0898,101.2887,101.0898,101.1892,23400.0
2014-03-28 10:20:00,122.04,122.23,121.74,121.79,13000.0,101.1644,101.3219,100.9157,100.9571,13000.0
2014-03-28 10:30:00,121.81,121.96,121.81,121.96,6800.0,100.9737,101.098,100.9737,101.098,6800.0
2014-03-28 10:40:00,121.98,122.23,121.96,122.23,18500.0,101.1146,101.3219,101.098,101.3219,18500.0
2014-03-28 10:50:00,122.24,122.41,122.11,122.17,22200.0,101.3301,101.4711,101.2224,101.2721,22200.0
2014-03-28 11:00:00,122.15,122.18,121.81,121.85,11600.0,101.2555,101.2804,100.9737,101.0069,11600.0
2014-03-28 11:10:00,121.85,121.93,121.79,121.92,11900.0,101.0069,101.0732,100.9571,101.0649,11900.0
2014-03-28 11:20:00,121.94,121.98,121.85,121.9,10700.0,101.0815,101.1146,101.0069,101.0483,10700.0
2014-03-28 11:30:00,121.94,121.95,121.84,121.84,8200.0,101.0815,101.0898,100.9986,100.9986,8200.0
2014-03-28 11:40:00,121.89,122.0,121.74,121.8,18300.0,101.04,101.1312,100.9157,100.9654,18300.0
2014-03-28 11:50:00,121.81,122.04,121.74,121.99,9900.0,100.9737,101.1644,100.9157,101.1229,9900.0
2014-03-28 12:00:00,122.0,122.22,121.96,122.18,14700.0,101.1312,101.3136,101.098,101.2804,14700.0
2014-03-28 12:10:00,122.2,122.42,122.2,122.42,42500.0,101.297,101.4794,101.297,101.4794,42500.0
2014-03-28 12:20:00,122.43,122.59,122.35,122.46,20900.0,101.4876,101.6203,101.4213,101.5125,20900.0
2014-03-28 12:30:00,122.44,122.47,122.29,122.29,16400.0,101.4959,101.5208,101.3716,101.3716,16400.0
2014-03-28 12:40:00,122.28,122.44,122.28,122.29,10100.0,101.3633,101.4959,101.3633,101.3716,10100.0
2014-03-28 12:50:00,122.3,122.37,122.21,122.28,10600.0,101.3799,101.4379,101.3053,101.3633,10600.0
2014-03-28 13:00:00,122.28,122.28,122.18,122.22,10200.0,101.3633,101.3633,101.2804,101.3136,10200.0
2014-03-28 13:10:00,122.27,122.33,122.14,122.15,12500.0,101.355,101.4048,101.2473,101.2555,12500.0
2014-03-28 13:20:00,122.13,122.35,122.11,122.3,26100.0,101.239,101.4213,101.2224,101.3799,26100.0
2014-03-28 13:30:00,122.34,122.56,122.26,122.53,20700.0,101.413,101.5954,101.3467,101.5705,20700.0
2014-03-28 13:40:00,122.55,122.55,122.35,122.35,9600.0,101.5871,101.5871,101.4213,101.4213,9600.0
2014-03-28 13:50:00,122.35,122.4,122.23,122.32,9700.0,101.4213,101.4628,101.3219,101.3965,9700.0
2014-03-28 14:00:00,122.31,122.31,122.0,122.01,19600.0,101.3882,101.3882,101.1312,101.1395,19600.0
2014-03-28 14:10:00,122.01,122.01,121.69,121.73,15400.0,101.1395,101.1395,100.8742,100.9074,15400.0
2014-03-28 14:20:00,121.73,122.02,121.72,121.98,18600.0,100.9074,101.1478,100.8991,101.1146,18600.0
2014-03-28 14:30:00,121.96,121.99,121.87,121.88,11100.0,101.098,101.1229,101.0234,101.0317,11100.0
2014-03-28 14:40:00,121.88,121.98,121.73,121.93,11800.0,101.0317,101.1146,100.9074,101.0732,11800.0
2014-03-28 14:50:00,121.93,122.06,121.91,122.03,16800.0,101.0732,101.1809,101.0566,101.1561,16800.0
2014-03-28 15:00:00,122.03,122.07,121.81,121.9,14400.0,101.1561,101.1892,100.9737,101.0483,14400.0
2014-03-28 15:10:00,121.87,122.01,121.76,121.97,19300.0,101.0234,101.1395,100.9323,101.1063,19300.0
2014-03-28 15:20:00,121.95,122.0,121.83,121.9,17300.0,101.0898,101.1312,100.9903,101.0483,17300.0
2014-03-28 15:30:00,121.94,121.99,121.81,121.91,28900.0,101.0815,101.1229,100.9737,101.0566,28900.0
2014-03-28 15:40:00,121.91,121.94,121.73,121.78,37900.0,101.0566,101.0815,100.9074,100.9488,37900.0
2014-03-28 15:50:00,121.8,121.85,121.7,121.81,62200.0,100.9654,101.0069,100.8825,100.9737,62200.0
2014-03-31 09:30:00,122.61,123.5,122.6,123.48,30100.0,101.6369,102.3746,101.6286,102.358,30100.0
2014-03-31 09:40:00,123.48,123.53,122.66,122.73,28800.0,102.358,102.3995,101.6783,101.7363,28800.0
2014-03-31 09:50:00,122.79,123.4,122.79,123.23,14300.0,101.7861,102.2917,101.7861,102.1508,14300.0
2014-03-31 10:00:00,123.22,123.25,122.93,122.93,17000.0,102.1425,102.1674,101.9021,101.9021,17000.0
2014-03-31 10:10:00,122.92,123.08,122.74,122.96,13800.0,101.8938,102.0265,101.7446,101.927,13800.0
2014-03-31 10:20:00,123.02,123.14,122.87,123.07,11400.0,101.9767,102.0762,101.8524,102.0182,11400.0
2014-03-31 10:30:00,123.04,123.2,122.92,123.0,22100.0,101.9933,102.1259,101.8938,101.9601,22100.0
2014-03-31 10:40:00,122.91,123.11,122.86,122.9,7600.0,101.8855,102.0513,101.8441,101.8773,7600.0
2014-03-31 10:50:00,122.9,123.02,122.78,122.89,23100.0,101.8773,101.9767,101.7778,101.869,23100.0
2014-03-31 11:00:00,122.83,122.93,122.77,122.9,25200.0,101.8192,101.9021,101.7695,101.8773,25200.0
2014-03-31 11:10:00,122.88,122.92,122.82,122.82,12400.0,101.8607,101.8938,101.8109,101.8109,12400.0
2014-03-31 11:20:00,122.77,122.8,122.59,122.75,13600.0,101.7695,101.7944,101.6203,101.7529,13600.0
2014-03-31 11:30:00,122.76,123.02,122.71,123.0,15200.0,101.7612,101.9767,101.7198,101.9601,15200.0
2014-03-31 11:40:00,123.01,123.06,122.94,123.03,11700.0,101.9684,102.0099,101.9104,101.985,11700.0
2014-03-31 11:50:00,123.07,123.18,123.04,123.17,9200.0,102.0182,102.1094,101.9933,102.1011,9200.0
2014-03-31 12:00:00,123.17,123.37,123.15,123.35,12400.0,102.1011,102.2669,102.0845,102.2503,12400.0
2014-03-31 12:10:00,123.42,123.58,123.35,123.58,8800.0,102.3083,102.4409,102.2503,102.4409,8800.0
2014-03-31 12:20:00,123.6,123.71,123.5,123.54,10400.0,102.4575,102.5487,102.3746,102.4078,10400.0
2014-03-31 12:30:00,123.52,123.71,123.52,123.6,9000.0,102.3912,102.5487,102.3912,102.4575,9000.0
2014-03-31 12:40:00,123.61,123.71,123.52,123.59,16700.0,102.4658,102.5487,102.3912,102.4492,16700.0
2014-03-31 12:50:00,123.61,123.79,123.6,123.75,9800.0,102.4658,102.615,102.4575,102.5819,9800.0
2014-03-31 13:00:00,123.74,123.77,123.55,123.57,10400.0,102.5736,102.5984,102.4161,102.4326,10400.0
2014-03-31 13:10:00,123.54,123.54,123.43,123.53,8900.0,102.4078,102.4078,102.3166,102.3995,8900.0
2014-03-31 13:20:00,123.54,123.56,123.47,123.56,9500.0,102.4078,102.4244,102.3498,102.4244,9500.0
2014-03-31 13:30:00,123.52,123.53,123.38,123.41,5500.0,102.3912,102.3995,102.2751,102.3,5500.0
2014-03-31 13:40:00,123.4,123.55,123.39,123.48,6800.0,102.2917,102.4161,102.2834,102.358,6800.0
2014-03-31 13:50:00,123.45,123.45,123.19,123.22,13400.0,102.3332,102.3332,102.1176,102.1425,13400.0
2014-03-31 14:00:00,123.21,123.49,123.21,123.46,8900.0,102.1342,102.3663,102.1342,102.3415,8900.0
2014-03-31 14:10:00,123.46,123.54,123.4,123.47,7100.0,102.3415,102.4078,102.2917,102.3498,7100.0
2014-03-31 14:20:00,123.45,123.51,123.3,123.38,8400.0,102.3332,102.3829,102.2088,102.2751,8400.0
2014-03-31 14:30:00,123.42,123.5,123.32,123.48,8900.0,102.3083,102.3746,102.2254,102.358,8900.0
2014-03-31 14:40:00,123.48,123.54,123.48,123.52,10100.0,102.358,102.4078,102.358,102.3912,10100.0
2014-03-31 14:50:00,123.52,123.71,123.5,123.7,11700.0,102.3912,102.5487,102.3746,102.5404,11700.0
2014-03-31 15:00:00,123.72,123.72,123.48,123.57,13200.0,102.557,102.557,102.358,102.4326,13200.0
2014-03-31 15:10:00,123.59,123.61,123.47,123.52,11300.0,102.4492,102.4658,102.3498,102.3912,11300.0
2014-03-31 15:20:00,123.52,123.59,123.48,123.48,10600.0,102.3912,102.4492,102.358,102.358,10600.0
2014-03-31 15:30:00,123.49,123.77,123.49,123.71,19600.0,102.3663,102.5984,102.3663,102.5487,19600.0
2014-03-31 15:40:00,123.71,123.77,123.48,123.48,26400.0,102.5487,102.5984,102.358,102.358,26400.0
2014-03-31 15:50:00,123.49,123.55,123.33,123.42,90400.0,102.3663,102.4161,102.2337,102.3083,90400.0
2014-04-01 09:30:00,123.16,123.78,122.75,123.39,73900.0,102.0928,102.6067,101.7529,102.2834,73900.0
2014-04-01 09:40:00,123.45,123.57,123.02,123.31,74600.0,102.3332,102.4326,101.9767,102.2171,74600.0
2014-04-01 09:50:00,123.31,123.43,123.02,123.39,38000.0,102.2171,102.3166,101.9767,102.2834,38000.0
2014-04-01 10:00:00,123.38,123.77,123.38,123.56,38700.0,102.2751,102.5984,102.2751,102.4244,38700.0
2014-04-01 10:10:00,123.64,123.7,123.44,123.53,29400.0,102.4907,102.5404,102.3249,102.3995,29400.0
2014-04-01 10:20:00,123.51,123.74,123.37,123.39,25800.0,102.3829,102.5736,102.2669,102.2834,25800.0
2014-04-01 10:30:00,123.4,123.56,123.34,123.39,22200.0,102.2917,102.4244,102.242,102.2834,22200.0
2014-04-01 10:40:00,123.38,123.55,123.24,123.24,24200.0,102.2751,102.4161,102.1591,102.1591,24200.0
2014-04-01 10:50:00,123.25,123.41,123.24,123.37,39500.0,102.1674,102.3,102.1591,102.2669,39500.0
2014-04-01 11:00:00,123.37,123.41,123.3,123.37,30300.0,102.2669,102.3,102.2088,102.2669,30300.0
2014-04-01 11:10:00,123.36,123.4,123.2,123.28,98000.0,102.2586,102.2917,102.1259,102.1923,98000.0
2014-04-01 11:20:00,123.28,123.32,123.18,123.26,13200.0,102.1923,102.2254,102.1094,102.1757,13200.0
2014-04-01 11:30:00,123.26,123.41,123.23,123.4,20600.0,102.1757,102.3,102.1508,102.2917,20600.0
2014-04-01 11:40:00,123.38,123.48,123.28,123.3,10300.0,102.2751,102.358,102.1923,102.2088,10300.0
2014-04-01 11:50:00,123.28,123.32,123.22,123.22,14700.0,102.1923,102.2254,102.1425,102.1425,14700.0
2014-04-01 12:00:00,123.24,123.24,123.1,123.19,19100.0,102.1591,102.1591,102.043,102.1176,19100.0
2014-04-01 12:10:00,123.18,123.21,123.0,123.17,12000.0,102.1094,102.1342,101.9601,102.1011,12000.0
2014-04-01 12:20:00,123.19,123.2,123.1,123.14,13900.0,102.1176,102.1259,102.043,102.0762,13900.0
2014-04-01 12:30:00,123.15,123.16,123.01,123.09,6400.0,102.0845,102.0928,101.9684,102.0348,6400.0
2014-04-01 12:40:00,123.1,123.34,123.1,123.34,6200.0,102.043,102.242,102.043,102.242,6200.0
2014-04-01 12:50:00,123.33,123.44,123.31,123.39,5000.0,102.2337,102.3249,102.2171,102.2834,5000.0
2014-04-01 13:00:00,123.35,123.43,123.25,123.4,18600.0,102.2503,102.3166,102.1674,102.2917,18600.0
2014-04-01 13:10:00,123.4,123.56,123.39,123.56,15600.0,102.2917,102.4244,102.2834,102.4244,15600.0
2014-04-01 13:20:00,123.55,123.73,123.5,123.73,10000.0,102.4161,102.5653,102.3746,102.5653,10000.0
2014-04-01 13:30:00,123.69,123.83,123.67,123.83,8400.0,102.5321,102.6482,102.5155,102.6482,8400.0
2014-04-01 13:40:00,123.83,123.87,123.76,123.85,8600.0,102.6482,102.6813,102.5901,102.6647,8600.0
2014-04-01 13:50:00,123.86,123.95,123.79,123.81,18000.0,102.673,102.7476,102.615,102.6316,18000.0
2014-04-01 14:00:00,123.81,123.87,123.74,123.82,22100.0,102.6316,102.6813,102.5736,102.6399,22100.0
2014-04-01 14:10:00,123.79,123.84,123.65,123.66,11700.0,102.615,102.6565,102.499,102.5072,11700.0
2014-04-01 14:20:00,123.72,123.76,123.68,123.7,9600.0,102.557,102.5901,102.5238,102.5404,9600.0
2014-04-01 14:30:00,123.73,123.75,123.66,123.69,11700.0,102.5653,102.5819,102.5072,102.5321,11700.0
2014-04-01 14:40:00,123.7,123.82,123.67,123.81,18600.0,102.5404,102.6399,102.5155,102.6316,18600.0
2014-04-01 14:50:00,123.82,123.82,123.66,123.7,37200.0,102.6399,102.6399,102.5072,102.5404,37200.0
2014-04-01 15:00:00,123.67,123.69,123.49,123.5,29300.0,102.5155,102.5321,102.3663,102.3746,29300.0
2014-04-01 15:10:00,123.5,123.52,123.39,123.52,26500.0,102.3746,102.3912,102.2834,102.3912,26500.0
2014-04-01 15:20:00,123.51,123.67,123.5,123.63,36900.0,102.3829,102.5155,102.3746,102.4824,36900.0
2014-04-01 15:30:00,123.63,123.65,123.44,123.61,41800.0,102.4824,102.499,102.3249,102.4658,41800.0
2014-04-01 15:40:00,123.64,123.94,123.55,123.9,49700.0,102.4907,102.7394,102.4161,102.7062,49700.0
2014-04-01 15:50:00,123.9,124.0,123.87,123.93,89700.0,102.7062,102.7891,102.6813,102.7311,89700.0
2014-04-02 09:30:00,123.86,124.23,123.55,123.71,37100.0,102.673,102.9797,102.4161,102.5487,37100.0
2014-04-02 09:40:00,123.71,124.81,123.71,124.78,39900.0,102.5487,103.4605,102.5487,103.4357,39900.0
2014-04-02 09:50:00,124.71,125.32,124.59,124.86,152400.0,103.3776,103.8833,103.2782,103.502,152400.0
2014-04-02 10:00:00,124.95,125.33,124.95,125.3,39700.0,103.5766,103.8916,103.5766,103.8667,39700.0
2014-04-02 10:10:00,125.32,125.53,125.3,125.45,53800.0,103.8833,104.0574,103.8667,103.9911,53800.0
2014-04-02 10:20:00,125.44,125.49,125.18,125.24,50600.0,103.9828,104.0242,103.7672,103.817,50600.0
2014-04-02 10:30:00,125.2,125.28,124.92,124.92,28800.0,103.7838,103.8501,103.5517,103.5517,28800.0
2014-04-02 10:40:00,124.94,125.1,124.92,124.99,16700.0,103.5683,103.7009,103.5517,103.6097,16700.0
2014-04-02 10:50:00,124.99,125.21,124.99,125.15,18300.0,103.6097,103.7921,103.6097,103.7424,18300.0
2014-04-02 11:00:00,125.15,125.24,125.09,125.24,19300.0,103.7424,103.817,103.6926,103.817,19300.0
2014-04-02 11:10:00,125.25,125.3,125.02,125.11,19400.0,103.8253,103.8667,103.6346,103.7092,19400.0
2014-04-02 11:20:00,125.13,125.18,125.03,125.09,15200.0,103.7258,103.7672,103.6429,103.6926,15200.0
2014-04-02 11:30:00,125.1,125.11,124.73,124.74,10100.0,103.7009,103.7092,103.3942,103.4025,10100.0
2014-04-02 11:40:00,124.71,124.72,124.58,124.58,13800.0,103.3776,103.3859,103.2699,103.2699,13800.0
2014-04-02 11:50:00,124.58,124.64,124.5,124.63,18800.0,103.2699,103.3196,103.2036,103.3113,18800.0
2014-04-02 12:00:00,124.59,124.68,124.55,124.68,10800.0,103.2782,103.3528,103.245,103.3528,10800.0
2014-04-02 12:10:00,124.67,124.87,124.64,124.83,14300.0,103.3445,103.5103,103.3196,103.4771,14300.0
2014-04-02 12:20:00,124.78,124.96,124.78,124.89,12400.0,103.4357,103.5849,103.4357,103.5269,12400.0
2014-04-02 12:30:00,124.87,124.88,124.7,124.7,9800.0,103.5103,103.5186,103.3694,103.3694,9800.0
2014-04-02 12:40:00,124.69,124.81,124.68,124.78,12200.0,103.3611,103.4605,103.3528,103.4357,12200.0
2014-04-02 12:50:00,124.73,124.91,124.72,124.87,10200.0,103.3942,103.5434,103.3859,103.5103,10200.0
2014-04-02 13:00:00,124.87,124.87,124.68,124.72,5700.0,103.5103,103.5103,103.3528,103.3859,5700.0
2014-04-02 13:10:00,124.63,124.78,124.63,124.74,14200.0,103.3113,103.4357,103.3113,103.4025,14200.0
2014-04-02 13:20:00,124.75,124.75,124.65,124.71,13400.0,103.4108,103.4108,103.3279,103.3776,13400.0
2014-04-02 13:30:00,124.72,124.72,124.57,124.59,14300.0,103.3859,103.3859,103.2616,103.2782,14300.0
2014-04-02 13:40:00,124.6,124.63,124.48,124.54,13200.0,103.2865,103.3113,103.187,103.2367,13200.0
2014-04-02 13:50:00,124.55,124.59,124.43,124.49,7800.0,103.245,103.2782,103.1455,103.1953,7800.0
2014-04-02 14:00:00,124.47,124.51,124.41,124.44,14100.0,103.1787,103.2119,103.129,103.1538,14100.0
2014-04-02 14:10:00,124.46,124.46,124.32,124.34,16100.0,103.1704,103.1704,103.0544,103.0709,16100.0
2014-04-02 14:20:00,124.34,124.38,124.19,124.3,19600.0,103.0709,103.1041,102.9466,103.0378,19600.0
2014-04-02 14:30:00,124.3,124.41,124.27,124.4,15300.0,103.0378,103.129,103.0129,103.1207,15300.0
2014-04-02 14:40:00,124.42,124.42,124.35,124.36,9900.0,103.1372,103.1372,103.0792,103.0875,9900.0
2014-04-02 14:50:00,124.38,124.54,124.36,124.53,19400.0,103.1041,103.2367,103.0875,103.2284,19400.0
2014-04-02 15:00:00,124.54,124.59,124.49,124.49,15600.0,103.2367,103.2782,103.1953,103.1953,15600.0
2014-04-02 15:10:00,124.49,124.59,124.47,124.56,21400.0,103.1953,103.2782,103.1787,103.2533,21400.0
2014-04-02 15:20:00,124.57,124.63,124.45,124.62,25500.0,103.2616,103.3113,103.1621,103.303,25500.0
2014-04-02 15:30:00,124.62,124.69,124.59,124.67,26200.0,103.303,103.3611,103.2782,103.3445,26200.0
2014-04-02 15:40:00,124.67,124.69,124.53,124.65,56500.0,103.3445,103.3611,103.2284,103.3279,56500.0
2014-04-02 15:50:00,124.62,124.66,124.51,124.59,73600.0,103.303,103.3362,103.2119,103.2782,73600.0
2014-04-03 09:30:00,124.91,124.99,124.53,124.64,32100.0,103.5434,103.6097,103.2284,103.3196,32100.0
2014-04-03 09:40:00,124.56,124.81,124.53,124.59,29800.0,103.2533,103.4605,103.2284,103.2782,29800.0
2014-04-03 09:50:00,124.55,124.82,124.41,124.81,15800.0,103.245,103.4688,103.129,103.4605,15800.0
2014-04-03 10:00:00,124.86,125.08,124.68,124.83,24100.0,103.502,103.6844,103.3528,103.4771,24100.0
2014-04-03 10:10:00,124.83,125.02,124.76,124.98,17900.0,103.4771,103.6346,103.4191,103.6015,17900.0
2014-04-03 10:20:00,124.96,124.98,124.73,124.75,10800.0,103.5849,103.6015,103.3942,103.4108,10800.0
2014-04-03 10:30:00,124.82,124.82,124.36,124.36,8200.0,103.4688,103.4688,103.0875,103.0875,8200.0
2014-04-03 10:40:00,124.33,124.47,124.33,124.39,19200.0,103.0626,103.1787,103.0626,103.1124,19200.0
2014-04-03 10:50:00,124.37,124.54,124.32,124.5,9100.0,103.0958,103.2367,103.0544,103.2036,9100.0
2014-04-03 11:00:00,124.51,124.7,124.47,124.65,10400.0,103.2119,103.3694,103.1787,103.3279,10400.0
2014-04-03 11:10:00,124.66,124.72,124.53,124.61,5400.0,103.3362,103.3859,103.2284,103.2947,5400.0
2014-04-03 11:20:00,124.64,124.64,124.43,124.51,9600.0,103.3196,103.3196,103.1455,103.2119,9600.0
2014-04-03 11:30:00,124.52,124.52,124.34,124.49,8500.0,103.2201,103.2201,103.0709,103.1953,8500.0
2014-04-03 11:40:00,124.47,124.47,124.2,124.25,9600.0,103.1787,103.1787,102.9549,102.9963,9600.0
2014-04-03 11:50:00,124.27,124.34,124.2,124.32,12200.0,103.0129,103.0709,102.9549,103.0544,12200.0
2014-04-03 12:00:00,124.28,124.48,124.22,124.37,6400.0,103.0212,103.187,102.9715,103.0958,6400.0
2014-04-03 12:10:00,124.31,124.35,124.25,124.32,7200.0,103.0461,103.0792,102.9963,103.0544,7200.0
2014-04-03 12:20:00,124.36,124.49,124.36,124.45,5100.0,103.0875,103.1953,103.0875,103.1621,5100.0
2014-04-03 12:30:00,124.45,124.45,124.29,124.32,7200.0,103.1621,103.1621,103.0295,103.0544,7200.0
2014-04-03 12:40:00,124.32,124.46,124.26,124.45,6800.0,103.0544,103.1704,103.0046,103.1621,6800.0
2014-04-03 12:50:00,124.43,124.65,124.43,124.63,5300.0,103.1455,103.3279,103.1455,103.3113,5300.0
2014-04-03 13:00:00,124.6,124.62,124.52,124.53,7400.0,103.2865,103.303,103.2201,103.2284,7400.0
2014-04-03 13:10:00,124.55,124.58,124.45,124.55,5100.0,103.245,103.2699,103.1621,103.245,5100.0
2014-04-03 13:20:00,124.57,124.71,124.56,124.71,6100.0,103.2616,103.3776,103.2533,103.3776,6100.0
2014-04-03 13:30:00,124.68,124.74,124.52,124.68,14900.0,103.3528,103.4025,103.2201,103.3528,14900.0
2014-04-03 13:40:00,124.7,124.81,124.67,124.67,6900.0,103.3694,103.4605,103.3445,103.3445,6900.0
2014-04-03 13:50:00,124.69,124.82,124.68,124.7,7500.0,103.3611,103.4688,103.3528,103.3694,7500.0
2014-04-03 14:00:00,124.72,124.74,124.66,124.67,7300.0,103.3859,103.4025,103.3362,103.3445,7300.0
2014-04-03 14:10:00,124.7,124.73,124.64,124.71,7300.0,103.3694,103.3942,103.3196,103.3776,7300.0
2014-04-03 14:20:00,124.69,124.71,124.57,124.62,6500.0,103.3611,103.3776,103.2616,103.303,6500.0
2014-04-03 14:30:00,124.58,124.62,124.44,124.45,12500.0,103.2699,103.303,103.1538,103.1621,12500.0
2014-04-03 14:40:00,124.45,124.63,124.44,124.63,9900.0,103.1621,103.3113,103.1538,103.3113,9900.0
2014-04-03 14:50:00,124.63,124.79,124.57,124.77,11700.0,103.3113,103.444,103.2616,103.4274,11700.0
2014-04-03 15:00:00,124.79,124.83,124.7,124.76,9500.0,103.444,103.4771,103.3694,103.4191,9500.0
2014-04-03 15:10:00,124.74,124.77,124.67,124.7,11300.0,103.4025,103.4274,103.3445,103.3694,11300.0
2014-04-03 15:20:00,124.7,124.95,124.62,124.9,13800.0,103.3694,103.5766,103.303,103.5351,13800.0
2014-04-03 15:30:00,124.92,124.96,124.89,124.93,17100.0,103.5517,103.5849,103.5269,103.56,17100.0
2014-04-03 15:40:00,124.96,125.1,124.96,125.06,26200.0,103.5849,103.7009,103.5849,103.6678,26200.0
2014-04-03 15:50:00,125.08,125.13,124.94,125.01,58900.0,103.6844,103.7258,103.5683,103.6263,58900.0
2014-04-04 09:30:00,125.55,126.0,124.68,124.81,35400.0,104.074,104.447,103.3528,103.4605,35400.0
2014-04-04 09:40:00,124.8,125.07,124.65,124.93,16400.0,103.4522,103.6761,103.3279,103.56,16400.0
2014-04-04 09:50:00,124.9,125.08,124.62,124.76,27000.0,103.5351,103.6844,103.303,103.4191,27000.0
2014-04-04 10:00:00,124.77,125.06,124.66,124.97,46500.0,103.4274,103.6678,103.3362,103.5932,46500.0
2014-04-04 10:10:00,124.89,125.12,124.74,125.02,49800.0,103.5269,103.7175,103.4025,103.6346,49800.0
2014-04-04 10:20:00,125.0,125.12,124.87,125.11,22300.0,103.618,103.7175,103.5103,103.7092,22300.0
2014-04-04 10:30:00,125.22,125.49,125.18,125.48,22900.0,103.8004,104.0242,103.7672,104.0159,22900.0
2014-04-04 10:40:00,125.48,125.5,125.33,125.39,24700.0,104.0159,104.0325,103.8916,103.9413,24700.0
2014-04-04 10:50:00,125.4,125.7,125.37,125.59,14400.0,103.9496,104.1983,103.9247,104.1071,14400.0
2014-04-04 11:00:00,125.6,125.6,125.11,125.11,19300.0,104.1154,104.1154,103.7092,103.7092,19300.0
2014-04-04 11:10:00,125.11,125.35,125.05,125.06,30800.0,103.7092,103.9082,103.6595,103.6678,30800.0
2014-04-04 11:20:00,125.06,125.14,124.94,125.0,33100.0,103.6678,103.7341,103.5683,103.618,33100.0
2014-04-04 11:30:00,125.01,125.12,124.81,124.88,25200.0,103.6263,103.7175,103.4605,103.5186,25200.0
2014-04-04 11:40:00,124.9,124.9,124.3,124.33,30600.0,103.5351,103.5351,103.0378,103.0626,30600.0
2014-04-04 11:50:00,124.33,124.34,124.01,124.25,42600.0,103.0626,103.0709,102.7974,102.9963,42600.0
2014-04-04 12:00:00,124.25,124.27,123.68,123.71,19700.0,102.9963,103.0129,102.5238,102.5487,19700.0
2014-04-04 12:10:00,123.68,123.69,123.48,123.52,24300.0,102.5238,102.5321,102.358,102.3912,24300.0
2014-04-04 12:20:00,123.55,123.61,123.11,123.15,43300.0,102.4161,102.4658,102.0513,102.0845,43300.0
2014-04-04 12:30:00,123.13,123.16,122.76,122.87,47100.0,102.0679,102.0928,101.7612,101.8524,47100.0
2014-04-04 12:40:00,122.86,122.95,122.65,122.74,24500.0,101.8441,101.9187,101.67,101.7446,24500.0
2014-04-04 12:50:00,122.73,122.75,122.43,122.56,22200.0,101.7363,101.7529,101.4876,101.5954,22200.0
2014-04-04 13:00:00,122.56,122.69,122.39,122.67,19200.0,101.5954,101.7032,101.4545,101.6866,19200.0
2014-04-04 13:10:00,122.67,122.72,122.45,122.55,42400.0,101.6866,101.728,101.5042,101.5871,42400.0
2014-04-04 13:20:00,122.52,122.56,122.29,122.36,17100.0,101.5623,101.5954,101.3716,101.4296,17100.0
2014-04-04 13:30:00,122.39,122.46,122.22,122.42,16500.0,101.4545,101.5125,101.3136,101.4794,16500.0
2014-04-04 13:40:00,122.41,122.41,122.19,122.19,29900.0,101.4711,101.4711,101.2887,101.2887,29900.0
2014-04-04 13:50:00,122.22,122.31,122.03,122.04,20300.0,101.3136,101.3882,101.1561,101.1644,20300.0
2014-04-04 14:00:00,122.12,122.2,121.77,121.83,27000.0,101.2307,101.297,100.9405,100.9903,27000.0
2014-04-04 14:10:00,121.81,121.94,121.73,121.85,21700.0,100.9737,101.0815,100.9074,101.0069,21700.0
2014-04-04 14:20:00,121.85,121.97,121.7,121.72,22900.0,101.0069,101.1063,100.8825,100.8991,22900.0
2014-04-04 14:30:00,121.67,121.72,121.2,121.26,31100.0,100.8577,100.8991,100.468,100.5178,31100.0
2014-04-04 14:40:00,121.26,121.36,121.04,121.17,23800.0,100.5178,100.6007,100.3354,100.4432,23800.0
2014-04-04 14:50:00,121.22,121.43,121.2,121.42,31100.0,100.4846,100.6587,100.468,100.6504,31100.0
2014-04-04 15:00:00,121.42,121.42,121.09,121.12,28200.0,100.6504,100.6504,100.3769,100.4017,28200.0
2014-04-04 15:10:00,121.13,121.31,121.1,121.3,30900.0,100.41,100.5592,100.3852,100.5509,30900.0
2014-04-04 15:20:00,121.31,121.31,121.12,121.23,61700.0,100.5592,100.5592,100.4017,100.4929,61700.0
2014-04-04 15:30:00,121.22,121.24,120.88,120.94,64100.0,100.4846,100.5012,100.2028,100.2525,64100.0
2014-04-04 15:40:00,120.91,120.96,120.73,120.83,82100.0,100.2277,100.2691,100.0784,100.1613,82100.0
2014-04-04 15:50:00,120.82,120.84,120.47,120.67,405100.0,100.153,100.1696,99.8629,100.0287,405100.0
2014-04-07 09:30:00,120.57,121.62,120.52,121.18,46600.0,99.9458,100.8162,99.9044,100.4515,46600.0
2014-04-07 09:40:00,120.94,121.02,120.21,120.42,46100.0,100.2525,100.3188,99.6474,99.8215,46100.0
2014-04-07 09:50:00,120.43,121.15,120.29,121.15,23800.0,99.8298,100.4266,99.7137,100.4266,23800.0
2014-04-07 10:00:00,121.08,121.2,120.64,120.72,48800.0,100.3686,100.468,100.0038,100.0702,48800.0
2014-04-07 10:10:00,120.73,120.98,120.62,120.82,57900.0,100.0784,100.2857,99.9873,100.153,57900.0
2014-04-07 10:20:00,120.83,120.83,120.56,120.6,18800.0,100.1613,100.1613,99.9375,99.9707,18800.0
2014-04-07 10:30:00,120.59,120.88,120.46,120.52,20400.0,99.9624,100.2028,99.8546,99.9044,20400.0
2014-04-07 10:40:00,120.52,120.74,120.41,120.45,26100.0,99.9044,100.0867,99.8132,99.8463,26100.0
2014-04-07 10:50:00,120.46,120.61,120.38,120.48,19000.0,99.8546,99.979,99.7883,99.8712,19000.0
2014-04-07 11:00:00,120.43,120.82,120.34,120.75,17500.0,99.8298,100.153,99.7552,100.095,17500.0
2014-04-07 11:10:00,120.78,120.84,120.48,120.55,10800.0,100.1199,100.1696,99.8712,99.9292,10800.0
2014-04-07 11:20:00,120.52,120.53,120.14,120.21,14100.0,99.9044,99.9127,99.5894,99.6474,14100.0
2014-04-07 11:30:00,120.21,120.56,120.19,120.39,15900.0,99.6474,99.9375,99.6308,99.7966,15900.0
2014-04-07 11:40:00,120.42,120.44,120.19,120.24,14600.0,99.8215,99.838,99.6308,99.6723,14600.0
2014-04-07 11:50:00,120.22,120.22,119.84,119.95,15400.0,99.6557,99.6557,99.3407,99.4319,15400.0
2014-04-07 12:00:00,119.89,120.0,119.83,119.95,10600.0,99.3821,99.4733,99.3324,99.4319,10600.0
2014-04-07 12:10:00,119.9,119.97,119.63,119.63,31500.0,99.3904,99.4484,99.1666,99.1666,31500.0
2014-04-07 12:20:00,119.64,119.98,119.64,119.98,10300.0,99.1749,99.4567,99.1749,99.4567,10300.0
2014-04-07 12:30:00,119.95,120.26,119.88,120.21,17500.0,99.4319,99.6888,99.3738,99.6474,17500.0
2014-04-07 12:40:00,120.22,120.27,120.09,120.1,11300.0,99.6557,99.6971,99.5479,99.5562,11300.0
2014-04-07 12:50:00,120.09,120.23,120.07,120.22,8700.0,99.5479,99.664,99.5313,99.6557,8700.0
2014-04-07 13:00:00,120.25,120.32,119.63,119.65,17600.0,99.6805,99.7386,99.1666,99.1832,17600.0
2014-04-07 13:10:00,119.62,119.74,119.47,119.72,12300.0,99.1583,99.2578,99.034,99.2412,12300.0
2014-04-07 13:20:00,119.74,120.03,119.74,119.77,14500.0,99.2578,99.4982,99.2578,99.2827,14500.0
2014-04-07 13:30:00,119.77,119.81,119.59,119.77,11600.0,99.2827,99.3158,99.1334,99.2827,11600.0
2014-04-07 13:40:00,119.79,119.94,119.76,119.85,16300.0,99.2992,99.4236,99.2744,99.349,16300.0
2014-04-07 13:50:00,119.85,120.01,119.84,119.97,12900.0,99.349,99.4816,99.3407,99.4484,12900.0
2014-04-07 14:00:00,119.96,120.02,119.84,119.84,20600.0,99.4402,99.4899,99.3407,99.3407,20600.0
2014-04-07 14:10:00,119.84,119.84,119.35,119.37,31800.0,99.3407,99.3407,98.9345,98.9511,31800.0
2014-04-07 14:20:00,119.37,119.49,119.29,119.45,22700.0,98.9511,99.0506,98.8848,99.0174,22700.0
2014-04-07 14:30:00,119.46,119.54,119.4,119.49,28200.0,99.0257,99.092,98.9759,99.0506,28200.0
2014-04-07 14:40:00,119.54,119.79,119.46,119.78,37700.0,99.092,99.2992,99.0257,99.2909,37700.0
2014-04-07 14:50:00,119.76,119.83,119.67,119.74,31300.0,99.2744,99.3324,99.1998,99.2578,31300.0
2014-04-07 15:00:00,119.77,119.85,119.65,119.78,25400.0,99.2827,99.349,99.1832,99.2909,25400.0
2014-04-07 15:10:00,119.75,120.03,119.67,119.93,40400.0,99.2661,99.4982,99.1998,99.4153,40400.0
2014-04-07 15:20:00,119.91,119.94,119.8,119.9,35300.0,99.3987,99.4236,99.3075,99.3904,35300.0
2014-04-07 15:30:00,119.91,119.93,119.69,119.69,44200.0,99.3987,99.4153,99.2163,99.2163,44200.0
2014-04-07 15:40:00,119.77,119.77,119.47,119.5,46000.0,99.2827,99.2827,99.034,99.0588,46000.0
2014-04-07 15:50:00,119.5,119.51,119.24,119.29,94600.0,99.0588,99.0671,98.8433,98.8848,94600.0
2014-04-08 09:30:00,119.2,119.5,118.4,119.48,30000.0,98.8102,99.0588,98.147,99.0423,30000.0
2014-04-08 09:40:00,119.52,119.65,118.53,118.54,22500.0,99.0754,99.1832,98.2548,98.2631,22500.0
2014-04-08 09:50:00,118.47,118.48,117.94,118.33,29300.0,98.205,98.2133,97.7657,98.089,29300.0
2014-04-08 10:00:00,118.32,118.72,118.32,118.68,39000.0,98.0807,98.4123,98.0807,98.3791,39000.0
2014-04-08 10:10:00,118.72,118.77,118.43,118.43,23600.0,98.4123,98.4537,98.1719,98.1719,23600.0
2014-04-08 10:20:00,118.4,118.43,117.68,117.72,19800.0,98.147,98.1719,97.5502,97.5833,19800.0
2014-04-08 10:30:00,117.68,117.91,117.64,117.88,22700.0,97.5502,97.7408,97.517,97.716,22700.0
2014-04-08 10:40:00,117.88,118.03,117.79,117.79,26000.0,97.716,97.8403,97.6413,97.6413,26000.0
2014-04-08 10:50:00,117.83,118.24,117.83,118.15,30000.0,97.6745,98.0144,97.6745,97.9398,30000.0
2014-04-08 11:00:00,118.18,118.46,118.18,118.44,27700.0,97.9646,98.1967,97.9646,98.1802,27700.0
2014-04-08 11:10:00,118.44,118.6,118.26,118.55,20900.0,98.1802,98.3128,98.031,98.2713,20900.0
2014-04-08 11:20:00,118.6,118.67,118.49,118.6,19700.0,98.3128,98.3708,98.2216,98.3128,19700.0
2014-04-08 11:30:00,118.6,118.79,118.38,118.38,31000.0,98.3128,98.4703,98.1304,98.1304,31000.0
2014-04-08 11:40:00,118.35,118.48,118.18,118.2,16700.0,98.1056,98.2133,97.9646,97.9812,16700.0
2014-04-08 11:50:00,118.23,118.51,118.23,118.45,18800.0,98.0061,98.2382,98.0061,98.1884,18800.0
2014-04-08 12:00:00,118.45,118.49,118.22,118.36,28700.0,98.1884,98.2216,97.9978,98.1138,28700.0
2014-04-08 12:10:00,118.26,118.3,118.11,118.28,24700.0,98.031,98.0641,97.9066,98.0475,24700.0
2014-04-08 12:20:00,118.28,118.29,118.13,118.25,21400.0,98.0475,98.0558,97.9232,98.0227,21400.0
2014-04-08 12:30:00,118.28,118.37,118.17,118.34,11400.0,98.0475,98.1221,97.9563,98.0973,11400.0
2014-04-08 12:40:00,118.34,118.36,118.21,118.26,27600.0,98.0973,98.1138,97.9895,98.031,27600.0
2014-04-08 12:50:00,118.28,118.34,118.14,118.17,12000.0,98.0475,98.0973,97.9315,97.9563,12000.0
2014-04-08 13:00:00,118.22,118.45,118.22,118.43,7300.0,97.9978,98.1884,97.9978,98.1719,7300.0
2014-04-08 13:10:00,118.46,118.75,118.45,118.73,15600.0,98.1967,98.4371,98.1884,98.4206,15600.0
2014-04-08 13:20:00,118.72,119.06,118.72,118.96,15900.0,98.4123,98.6941,98.4123,98.6112,15900.0
2014-04-08 13:30:00,118.99,119.04,118.89,118.99,12500.0,98.6361,98.6775,98.5532,98.6361,12500.0
2014-04-08 13:40:00,119.06,119.22,119.04,119.16,15800.0,98.6941,98.8267,98.6775,98.777,15800.0
2014-04-08 13:50:00,119.12,119.26,118.96,119.21,8900.0,98.7438,98.8599,98.6112,98.8184,8900.0
2014-04-08 14:00:00,119.24,119.24,118.77,118.85,16400.0,98.8433,98.8433,98.4537,98.52,16400.0
2014-04-08 14:10:00,118.85,118.93,118.62,118.67,12800.0,98.52,98.5863,98.3294,98.3708,12800.0
2014-04-08 14:20:00,118.7,118.85,118.63,118.72,30000.0,98.3957,98.52,98.3377,98.4123,30000.0
2014-04-08 14:30:00,118.73,118.93,118.73,118.73,12200.0,98.4206,98.5863,98.4206,98.4206,12200.0
2014-04-08 14:40:00,118.76,118.86,118.68,118.84,20300.0,98.4454,98.5283,98.3791,98.5117,20300.0
2014-04-08 14:50:00,118.87,119.01,118.82,118.84,16500.0,98.5366,98.6527,98.4952,98.5117,16500.0
2014-04-08 15:00:00,118.84,118.9,118.8,118.86,19800.0,98.5117,98.5615,98.4786,98.5283,19800.0
2014-04-08 15:10:00,118.88,118.97,118.8,118.92,22300.0,98.5449,98.6195,98.4786,98.5781,22300.0
2014-04-08 15:20:00,118.95,119.13,118.95,119.06,14100.0,98.6029,98.7521,98.6029,98.6941,14100.0
2014-04-08 15:30:00,119.05,119.21,118.99,119.07,31600.0,98.6858,98.8184,98.6361,98.7024,31600.0
2014-04-08 15:40:00,119.08,119.08,118.87,118.92,29700.0,98.7107,98.7107,98.5366,98.5781,29700.0
2014-04-08 15:50:00,118.9,118.98,118.77,118.87,64800.0,98.5615,98.6278,98.4537,98.5366,64800.0
2014-04-09 09:30:00,119.4,119.84,119.28,119.38,38900.0,98.9759,99.3407,98.8765,98.9594,38900.0
2014-04-09 09:40:00,119.39,119.5,118.68,118.83,30100.0,98.9677,99.0588,98.3791,98.5034,30100.0
2014-04-09 09:50:00,118.7,119.56,118.59,119.42,54600.0,98.3957,99.1086,98.3045,98.9925,54600.0
2014-04-09 10:00:00,119.39,119.71,119.01,119.01,29900.0,98.9677,99.2329,98.6527,98.6527,29900.0
2014-04-09 10:10:00,119.11,119.31,118.9,119.22,27700.0,98.7356,98.9013,98.5615,98.8267,27700.0
2014-04-09 10:20:00,119.32,119.49,119.23,119.45,23500.0,98.9096,99.0506,98.835,99.0174,23500.0
2014-04-09 10:30:00,119.48,119.68,119.41,119.41,45100.0,99.0423,99.2081,98.9842,98.9842,45100.0
2014-04-09 10:40:00,119.41,119.7,119.29,119.52,29700.0,98.9842,99.2246,98.8848,99.0754,29700.0
2014-04-09 10:50:00,119.48,119.53,119.14,119.14,12100.0,99.0423,99.0837,98.7604,98.7604,12100.0
2014-04-09 11:00:00,119.07,119.15,118.84,119.15,14300.0,98.7024,98.7687,98.5117,98.7687,14300.0
2014-04-09 11:10:00,119.19,119.3,119.08,119.11,23700.0,98.8019,98.8931,98.7107,98.7356,23700.0
2014-04-09 11:20:00,119.22,119.22,118.76,119.0,21000.0,98.8267,98.8267,98.4454,98.6444,21000.0
2014-04-09 11:30:00,118.97,119.5,118.95,119.47,25300.0,98.6195,99.0588,98.6029,99.034,25300.0
2014-04-09 11:40:00,119.5,119.55,119.38,119.41,15700.0,99.0588,99.1003,98.9594,98.9842,15700.0
2014-04-09 11:50:00,119.43,119.54,119.38,119.52,32400.0,99.0008,99.092,98.9594,99.0754,32400.0
2014-04-09 12:00:00,119.46,119.55,119.29,119.39,13800.0,99.0257,99.1003,98.8848,98.9677,13800.0
2014-04-09 12:10:00,119.47,119.54,119.38,119.54,16700.0,99.034,99.092,98.9594,99.092,16700.0
2014-04-09 12:20:00,119.58,119.79,119.56,119.67,18900.0,99.1252,99.2992,99.1086,99.1998,18900.0
2014-04-09 12:30:00,119.69,119.77,119.6,119.66,8100.0,99.2163,99.2827,99.1417,99.1915,8100.0
2014-04-09 12:40:00,119.68,119.76,119.61,119.66,18200.0,99.2081,99.2744,99.15,99.1915,18200.0
2014-04-09 12:50:00,119.64,119.66,119.44,119.47,7400.0,99.1749,99.1915,99.0091,99.034,7400.0
2014-04-09 13:00:00,119.5,119.71,119.49,119.7,16000.0,99.0588,99.2329,99.0506,99.2246,16000.0
2014-04-09 13:10:00,119.7,119.72,119.62,119.64,17100.0,99.2246,99.2412,99.1583,99.1749,17100.0
2014-04-09 13:20:00,119.66,119.75,119.66,119.71,12700.0,99.1915,99.2661,99.1915,99.2329,12700.0
2014-04-09 13:30:00,119.7,119.74,119.62,119.71,9800.0,99.2246,99.2578,99.1583,99.2329,9800.0
2014-04-09 13:40:00,119.72,119.92,119.69,119.89,23900.0,99.2412,99.407,99.2163,99.3821,23900.0
2014-04-09 13:50:00,119.9,119.95,119.85,119.89,9800.0,99.3904,99.4319,99.349,99.3821,9800.0
2014-04-09 14:00:00,119.9,120.33,119.9,120.22,40200.0,99.3904,99.7469,99.3904,99.6557,40200.0
2014-04-09 14:10:00,120.22,120.29,120.11,120.2,15600.0,99.6557,99.7137,99.5645,99.6391,15600.0
2014-04-09 14:20:00,120.26,120.33,120.1,120.17,18000.0,99.6888,99.7469,99.5562,99.6142,18000.0
2014-04-09 14:30:00,120.16,120.27,120.15,120.2,16200.0,99.6059,99.6971,99.5977,99.6391,16200.0
2014-04-09 14:40:00,120.23,120.26,120.16,120.17,23100.0,99.664,99.6888,99.6059,99.6142,23100.0
2014-04-09 14:50:00,120.19,120.29,120.15,120.22,12200.0,99.6308,99.7137,99.5977,99.6557,12200.0
2014-04-09 15:00:00,120.2,120.34,120.17,120.3,19900.0,99.6391,99.7552,99.6142,99.722,19900.0
2014-04-09 15:10:00,120.29,120.39,120.2,120.27,27500.0,99.7137,99.7966,99.6391,99.6971,27500.0
2014-04-09 15:20:00,120.28,120.31,120.12,120.18,21000.0,99.7054,99.7303,99.5728,99.6225,21000.0
2014-04-09 15:30:00,120.19,120.37,120.17,120.25,34400.0,99.6308,99.78,99.6142,99.6805,34400.0
2014-04-09 15:40:00,120.25,120.31,120.22,120.27,54100.0,99.6805,99.7303,99.6557,99.6971,54100.0
2014-04-09 15:50:00,120.27,120.32,120.17,120.31,96300.0,99.6971,99.7386,99.6142,99.7303,96300.0
2014-04-10 09:30:00,120.38,120.64,120.06,120.26,22600.0,99.7883,100.0038,99.5231,99.6888,22600.0
2014-04-10 09:40:00,120.31,120.49,120.06,120.15,19400.0,99.7303,99.8795,99.5231,99.5977,19400.0
2014-04-10 09:50:00,120.1,120.2,119.86,120.02,18800.0,99.5562,99.6391,99.3573,99.4899,18800.0
2014-04-10 10:00:00,120.02,120.09,119.81,120.09,31600.0,99.4899,99.5479,99.3158,99.5479,31600.0
2014-04-10 10:10:00,120.2,120.43,120.08,120.11,25400.0,99.6391,99.8298,99.5396,99.5645,25400.0
2014-04-10 10:20:00,120.11,120.4,120.02,120.28,20300.0,99.5645,99.8049,99.4899,99.7054,20300.0
2014-04-10 10:30:00,120.38,120.42,120.14,120.27,20100.0,99.7883,99.8215,99.5894,99.6971,20100.0
2014-04-10 10:40:00,120.26,120.26,119.87,119.91,10700.0,99.6888,99.6888,99.3656,99.3987,10700.0
2014-04-10 10:50:00,119.88,119.94,119.34,119.34,25500.0,99.3738,99.4236,98.9262,98.9262,25500.0
2014-04-10 11:00:00,119.34,119.41,119.14,119.25,28300.0,98.9262,98.9842,98.7604,98.8516,28300.0
2014-04-10 11:10:00,119.22,119.43,119.14,119.34,21200.0,98.8267,99.0008,98.7604,98.9262,21200.0
2014-04-10 11:20:00,119.32,119.34,118.94,118.99,14500.0,98.9096,98.9262,98.5946,98.6361,14500.0
2014-04-10 11:30:00,119.01,119.46,119.01,119.36,20800.0,98.6527,99.0257,98.6527,98.9428,20800.0
2014-04-10 11:40:00,119.37,119.51,119.26,119.26,19900.0,98.9511,99.0671,98.8599,98.8599,19900.0
2014-04-10 11:50:00,119.25,119.27,118.92,119.03,11400.0,98.8516,98.8682,98.5781,98.6692,11400.0
2014-04-10 12:00:00,119.03,119.16,118.82,118.85,18600.0,98.6692,98.777,98.4952,98.52,18600.0
2014-04-10 12:10:00,118.83,118.83,118.57,118.62,18600.0,98.5034,98.5034,98.2879,98.3294,18600.0
2014-04-10 12:20:00,118.6,118.76,118.5,118.52,14000.0,98.3128,98.4454,98.2299,98.2465,14000.0
2014-04-10 12:30:00,118.52,118.67,118.52,118.52,12600.0,98.2465,98.3708,98.2465,98.2465,12600.0
2014-04-10 12:40:00,118.52,118.55,118.3,118.43,16700.0,98.2465,98.2713,98.0641,98.1719,16700.0
2014-04-10 12:50:00,118.38,118.39,118.06,118.06,14500.0,98.1304,98.1387,97.8652,97.8652,14500.0
2014-04-10 13:00:00,118.13,118.42,118.1,118.37,12200.0,97.9232,98.1636,97.8983,98.1221,12200.0
2014-04-10 13:10:00,118.38,118.43,117.92,117.93,14700.0,98.1304,98.1719,97.7491,97.7574,14700.0
2014-04-10 13:20:00,117.88,117.96,117.7,117.96,16600.0,97.716,97.7823,97.5667,97.7823,16600.0
2014-04-10 13:30:00,117.92,118.11,117.89,118.08,28700.0,97.7491,97.9066,97.7242,97.8817,28700.0
2014-04-10 13:40:00,118.04,118.17,117.94,118.13,10900.0,97.8486,97.9563,97.7657,97.9232,10900.0
2014-04-10 13:50:00,118.09,118.39,118.01,118.39,8200.0,97.89,98.1387,97.8237,98.1387,8200.0
2014-04-10 14:00:00,118.33,118.48,118.28,118.42,11800.0,98.089,98.2133,98.0475,98.1636,11800.0
2014-04-10 14:10:00,118.43,118.5,118.36,118.41,13100.0,98.1719,98.2299,98.1138,98.1553,13100.0
2014-04-10 14:20:00,118.41,118.41,118.03,118.04,23600.0,98.1553,98.1553,97.8403,97.8486,23600.0
2014-04-10 14:30:00,118.04,118.04,117.8,117.96,18500.0,97.8486,97.8486,97.6496,97.7823,18500.0
2014-04-10 14:40:00,117.94,118.1,117.78,117.83,17800.0,97.7657,97.8983,97.6331,97.6745,17800.0
2014-04-10 14:50:00,117.82,117.94,117.74,117.8,13000.0,97.6662,97.7657,97.5999,97.6496,13000.0
2014-04-10 15:00:00,117.76,117.79,117.19,117.19,39500.0,97.6165,97.6413,97.144,97.144,39500.0
2014-04-10 15:10:00,117.13,117.46,117.11,117.45,19500.0,97.0942,97.3678,97.0777,97.3595,19500.0
2014-04-10 15:20:00,117.45,117.45,117.22,117.4,54100.0,97.3595,97.3595,97.1688,97.3181,54100.0
2014-04-10 15:30:00,117.37,117.67,117.29,117.58,35400.0,97.2932,97.5419,97.2269,97.4673,35400.0
2014-04-10 15:40:00,117.58,117.64,117.43,117.63,46800.0,97.4673,97.517,97.3429,97.5087,46800.0
2014-04-10 15:50:00,117.62,117.63,117.16,117.17,94200.0,97.5004,97.5087,97.1191,97.1274,94200.0
2014-04-11 09:30:00,117.07,117.5,116.78,117.3,69200.0,97.0445,97.401,96.8041,97.2352,69200.0
2014-04-11 09:40:00,117.35,117.58,117.18,117.28,28400.0,97.2766,97.4673,97.1357,97.2186,28400.0
2014-04-11 09:50:00,117.23,117.91,117.23,117.84,45000.0,97.1771,97.7408,97.1771,97.6828,45000.0
2014-04-11 10:00:00,117.84,117.91,117.54,117.65,48500.0,97.6828,97.7408,97.4341,97.5253,48500.0
2014-04-11 10:10:00,117.65,117.88,117.09,117.09,41300.0,97.5253,97.716,97.0611,97.0611,41300.0
2014-04-11 10:20:00,117.07,117.76,117.07,117.55,32100.0,97.0445,97.6165,97.0445,97.4424,32100.0
2014-04-11 10:30:00,117.54,117.76,117.45,117.58,45100.0,97.4341,97.6165,97.3595,97.4673,45100.0
2014-04-11 10:40:00,117.51,117.83,117.49,117.74,49300.0,97.4092,97.6745,97.3927,97.5999,49300.0
2014-04-11 10:50:00,117.82,118.32,117.69,118.17,35200.0,97.6662,98.0807,97.5585,97.9563,35200.0
2014-04-11 11:00:00,118.12,118.16,117.92,117.92,13900.0,97.9149,97.9481,97.7491,97.7491,13900.0
2014-04-11 11:10:00,117.89,118.35,117.89,118.29,12100.0,97.7242,98.1056,97.7242,98.0558,12100.0
2014-04-11 11:20:00,118.33,118.35,117.91,118.05,14600.0,98.089,98.1056,97.7408,97.8569,14600.0
2014-04-11 11:30:00,118.03,118.03,117.65,117.76,16400.0,97.8403,97.8403,97.5253,97.6165,16400.0
2014-04-11 11:40:00,117.83,117.9,117.69,117.77,17700.0,97.6745,97.7325,97.5585,97.6248,17700.0
2014-04-11 11:50:00,117.79,117.85,117.56,117.81,12200.0,97.6413,97.6911,97.4507,97.6579,12200.0
2014-04-11 12:00:00,117.82,117.93,117.71,117.78,10000.0,97.6662,97.7574,97.575,97.6331,10000.0
2014-04-11 12:10:00,117.73,117.85,117.54,117.75,85300.0,97.5916,97.6911,97.4341,97.6082,85300.0
2014-04-11 12:20:00,117.75,117.76,117.63,117.68,12800.0,97.6082,97.6165,97.5087,97.5502,12800.0
2014-04-11 12:30:00,117.7,117.73,117.58,117.73,22800.0,97.5667,97.5916,97.4673,97.5916,22800.0
2014-04-11 12:40:00,117.74,118.0,117.71,117.95,24100.0,97.5999,97.8154,97.575,97.774,24100.0
2014-04-11 12:50:00,117.93,117.96,117.72,117.85,7200.0,97.7574,97.7823,97.5833,97.6911,7200.0
2014-04-11 13:00:00,117.87,117.87,117.46,117.55,10400.0,97.7077,97.7077,97.3678,97.4424,10400.0
2014-04-11 13:10:00,117.59,117.66,117.36,117.39,9100.0,97.4756,97.5336,97.2849,97.3098,9100.0
2014-04-11 13:20:00,117.39,117.45,117.19,117.23,17800.0,97.3098,97.3595,97.144,97.1771,17800.0
2014-04-11 13:30:00,117.26,117.36,117.07,117.35,8800.0,97.202,97.2849,97.0445,97.2766,8800.0
2014-04-11 13:40:00,117.35,117.72,117.35,117.59,8500.0,97.2766,97.5833,97.2766,97.4756,8500.0
2014-04-11 13:50:00,117.63,117.63,117.28,117.28,8900.0,97.5087,97.5087,97.2186,97.2186,8900.0
2014-04-11 14:00:00,117.29,117.49,117.25,117.44,16500.0,97.2269,97.3927,97.1937,97.3512,16500.0
2014-04-11 14:10:00,117.38,117.38,117.17,117.21,13400.0,97.3015,97.3015,97.1274,97.1606,13400.0
2014-04-11 14:20:00,117.27,117.27,117.02,117.15,14300.0,97.2103,97.2103,97.0031,97.1108,14300.0
2014-04-11 14:30:00,117.14,117.21,117.08,117.08,10300.0,97.1025,97.1606,97.0528,97.0528,10300.0
2014-04-11 14:40:00,117.08,117.12,116.84,116.84,22000.0,97.0528,97.086,96.8538,96.8538,22000.0
2014-04-11 14:50:00,116.87,117.09,116.77,117.01,23000.0,96.8787,97.0611,96.7958,96.9948,23000.0
2014-04-11 15:00:00,117.0,117.01,116.74,116.98,26100.0,96.9865,96.9948,96.771,96.9699,26100.0
2014-04-11 15:10:00,117.02,117.14,116.95,117.14,20200.0,97.0031,97.1025,96.945,97.1025,20200.0
2014-04-11 15:20:00,117.13,117.47,117.12,117.29,29000.0,97.0942,97.3761,97.086,97.2269,29000.0
2014-04-11 15:30:00,117.31,117.31,116.98,117.0,35600.0,97.2435,97.2435,96.9699,96.9865,35600.0
2014-04-11 15:40:00,117.02,117.17,116.78,116.92,44600.0,97.0031,97.1274,96.8041,96.9202,44600.0
2014-04-11 15:50:00,116.88,116.9,116.62,116.67,92300.0,96.887,96.9036,96.6715,96.7129,92300.0
2014-04-14 09:30:00,117.77,118.74,117.5,118.69,30500.0,97.6248,98.4288,97.401,98.3874,30500.0
2014-04-14 09:40:00,118.69,118.69,118.09,118.09,30300.0,98.3874,98.3874,97.89,97.89,30300.0
2014-04-14 09:50:00,118.11,118.62,118.07,118.09,29400.0,97.9066,98.3294,97.8735,97.89,29400.0
2014-04-14 10:00:00,118.04,118.26,117.86,118.05,23800.0,97.8486,98.031,97.6994,97.8569,23800.0
2014-04-14 10:10:00,118.05,118.06,117.69,117.69,35800.0,97.8569,97.8652,97.5585,97.5585,35800.0
2014-04-14 10:20:00,117.67,117.81,117.38,117.52,63600.0,97.5419,97.6579,97.3015,97.4175,63600.0
2014-04-14 10:30:00,117.52,117.86,117.42,117.78,46300.0,97.4175,97.6994,97.3346,97.6331,46300.0
2014-04-14 10:40:00,117.85,118.17,117.85,118.04,25800.0,97.6911,97.9563,97.6911,97.8486,25800.0
2014-04-14 10:50:00,118.04,118.53,118.02,118.49,17100.0,97.8486,98.2548,97.832,98.2216,17100.0
2014-04-14 11:00:00,118.43,118.45,117.77,117.77,23000.0,98.1719,98.1884,97.6248,97.6248,23000.0
2014-04-14 11:10:00,117.78,117.78,117.53,117.55,19200.0,97.6331,97.6331,97.4258,97.4424,19200.0
2014-04-14 11:20:00,117.53,117.54,117.36,117.42,14500.0,97.4258,97.4341,97.2849,97.3346,14500.0
2014-04-14 11:30:00,117.41,117.56,117.4,117.56,38700.0,97.3263,97.4507,97.3181,97.4507,38700.0
2014-04-14 11:40:00,117.55,117.55,117.37,117.42,14800.0,97.4424,97.4424,97.2932,97.3346,14800.0
2014-04-14 11:50:00,117.42,117.49,117.29,117.33,12800.0,97.3346,97.3927,97.2269,97.26,12800.0
2014-04-14 12:00:00,117.41,117.45,117.31,117.38,13000.0,97.3263,97.3595,97.2435,97.3015,13000.0
2014-04-14 12:10:00,117.41,117.63,117.36,117.53,19700.0,97.3263,97.5087,97.2849,97.4258,19700.0
2014-04-14 12:20:00,117.53,117.54,117.35,117.5,13300.0,97.4258,97.4341,97.2766,97.401,13300.0
2014-04-14 12:30:00,117.53,117.73,117.49,117.69,20600.0,97.4258,97.5916,97.3927,97.5585,20600.0
2014-04-14 12:40:00,117.67,117.83,117.66,117.8,10000.0,97.5419,97.6745,97.5336,97.6496,10000.0
2014-04-14 12:50:00,117.79,117.92,117.79,117.85,10700.0,97.6413,97.7491,97.6413,97.6911,10700.0
2014-04-14 13:00:00,117.84,117.87,117.63,117.87,8900.0,97.6828,97.7077,97.5087,97.7077,8900.0
2014-04-14 13:10:00,117.83,117.85,117.72,117.8,7300.0,97.6745,97.6911,97.5833,97.6496,7300.0
2014-04-14 13:20:00,117.8,117.8,117.64,117.7,8500.0,97.6496,97.6496,97.517,97.5667,8500.0
2014-04-14 13:30:00,117.69,117.92,117.66,117.92,9500.0,97.5585,97.7491,97.5336,97.7491,9500.0
2014-04-14 13:40:00,117.92,117.99,117.84,117.84,7500.0,97.7491,97.8071,97.6828,97.6828,7500.0
2014-04-14 13:50:00,117.83,117.89,117.74,117.81,12100.0,97.6745,97.7242,97.5999,97.6579,12100.0
2014-04-14 14:00:00,117.78,118.07,117.72,118.03,14400.0,97.6331,97.8735,97.5833,97.8403,14400.0
2014-04-14 14:10:00,118.04,118.14,117.9,117.9,10500.0,97.8486,97.9315,97.7325,97.7325,10500.0
2014-04-14 14:20:00,117.85,117.9,117.63,117.63,12300.0,97.6911,97.7325,97.5087,97.5087,12300.0
2014-04-14 14:30:00,117.63,117.69,117.56,117.64,10000.0,97.5087,97.5585,97.4507,97.517,10000.0
2014-04-14 14:40:00,117.61,117.68,117.44,117.68,12800.0,97.4921,97.5502,97.3512,97.5502,12800.0
2014-04-14 14:50:00,117.68,117.72,117.49,117.52,16200.0,97.5502,97.5833,97.3927,97.4175,16200.0
2014-04-14 15:00:00,117.5,117.56,117.24,117.24,20400.0,97.401,97.4507,97.1854,97.1854,20400.0
2014-04-14 15:10:00,117.24,117.32,116.83,117.05,22600.0,97.1854,97.2517,96.8456,97.0279,22600.0
2014-04-14 15:20:00,117.04,117.32,117.02,117.32,17800.0,97.0196,97.2517,97.0031,97.2517,17800.0
2014-04-14 15:30:00,117.33,117.75,117.33,117.75,35200.0,97.26,97.6082,97.26,97.6082,35200.0
2014-04-14 15:40:00,117.76,118.02,117.65,117.9,39900.0,97.6165,97.832,97.5253,97.7325,39900.0
2014-04-14 15:50:00,117.88,118.11,117.84,118.0,66500.0,97.716,97.9066,97.6828,97.8154,66500.0
2014-04-15 09:30:00,118.32,118.45,117.82,118.38,59300.0,98.0807,98.1884,97.6662,98.1304,59300.0
2014-04-15 09:40:00,118.52,119.29,118.45,119.21,19300.0,98.2465,98.8848,98.1884,98.8184,19300.0
2014-04-15 09:50:00,119.12,119.2,118.99,119.01,16600.0,98.7438,98.8102,98.6361,98.6527,16600.0
2014-04-15 10:00:00,118.97,119.16,118.73,118.83,18700.0,98.6195,98.777,98.4206,98.5034,18700.0
2014-04-15 10:10:00,118.87,118.99,118.46,118.49,22500.0,98.5366,98.6361,98.1967,98.2216,22500.0
2014-04-15 10:20:00,118.41,118.45,118.0,118.03,17000.0,98.1553,98.1884,97.8154,97.8403,17000.0
2014-04-15 10:30:00,118.0,118.15,117.66,118.05,29100.0,97.8154,97.9398,97.5336,97.8569,29100.0
2014-04-15 10:40:00,118.11,118.11,117.85,117.85,13900.0,97.9066,97.9066,97.6911,97.6911,13900.0
2014-04-15 10:50:00,117.9,118.1,117.58,117.74,53900.0,97.7325,97.8983,97.4673,97.5999,53900.0
2014-04-15 11:00:00,117.68,117.85,117.3,117.6,22100.0,97.5502,97.6911,97.2352,97.4838,22100.0
2014-04-15 11:10:00,117.61,117.64,117.33,117.45,13900.0,97.4921,97.517,97.26,97.3595,13900.0
2014-04-15 11:20:00,117.4,117.75,117.37,117.59,14800.0,97.3181,97.6082,97.2932,97.4756,14800.0
2014-04-15 11:30:00,117.52,117.84,117.49,117.72,10200.0,97.4175,97.6828,97.3927,97.5833,10200.0
2014-04-15 11:40:00,117.69,117.72,117.16,117.19,42000.0,97.5585,97.5833,97.1191,97.144,42000.0
2014-04-15 11:50:00,117.16,117.31,117.01,117.15,17600.0,97.1191,97.2435,96.9948,97.1108,17600.0
2014-04-15 12:00:00,117.15,117.15,116.71,116.87,17900.0,97.1108,97.1108,96.7461,96.8787,17900.0
2014-04-15 12:10:00,116.87,116.95,116.77,116.84,20100.0,96.8787,96.945,96.7958,96.8538,20100.0
2014-04-15 12:20:00,116.84,116.9,116.59,116.84,24900.0,96.8538,96.9036,96.6466,96.8538,24900.0
2014-04-15 12:30:00,116.83,116.91,116.65,116.66,28000.0,96.8456,96.9119,96.6964,96.7046,28000.0
2014-04-15 12:40:00,116.62,116.81,116.33,116.37,21600.0,96.6715,96.829,96.4311,96.4642,21600.0
2014-04-15 12:50:00,116.41,116.46,116.21,116.26,24900.0,96.4974,96.5389,96.3316,96.3731,24900.0
2014-04-15 13:00:00,116.23,116.6,116.11,116.48,52000.0,96.3482,96.6549,96.2487,96.5554,52000.0
2014-04-15 13:10:00,116.49,116.59,116.26,116.49,18600.0,96.5637,96.6466,96.3731,96.5637,18600.0
2014-04-15 13:20:00,116.54,116.66,116.25,116.55,20000.0,96.6052,96.7046,96.3648,96.6135,20000.0
2014-04-15 13:30:00,116.52,116.98,116.42,116.94,20300.0,96.5886,96.9699,96.5057,96.9367,20300.0
2014-04-15 13:40:00,116.99,117.18,116.91,116.91,24800.0,96.9782,97.1357,96.9119,96.9119,24800.0
2014-04-15 13:50:00,116.94,117.56,116.94,117.55,17500.0,96.9367,97.4507,96.9367,97.4424,17500.0
2014-04-15 14:00:00,117.63,117.93,117.63,117.69,21000.0,97.5087,97.7574,97.5087,97.5585,21000.0
2014-04-15 14:10:00,117.72,117.85,117.57,117.67,16300.0,97.5833,97.6911,97.459,97.5419,16300.0
2014-04-15 14:20:00,117.69,118.03,117.59,117.96,23400.0,97.5585,97.8403,97.4756,97.7823,23400.0
2014-04-15 14:30:00,117.96,118.22,117.95,118.2,21000.0,97.7823,97.9978,97.774,97.9812,21000.0
2014-04-15 14:40:00,118.19,118.45,118.14,118.43,17600.0,97.9729,98.1884,97.9315,98.1719,17600.0
2014-04-15 14:50:00,118.45,118.67,118.37,118.44,13300.0,98.1884,98.3708,98.1221,98.1802,13300.0
2014-04-15 15:00:00,118.43,118.55,118.32,118.4,15300.0,98.1719,98.2713,98.0807,98.147,15300.0
2014-04-15 15:10:00,118.44,119.01,118.37,119.01,23100.0,98.1802,98.6527,98.1221,98.6527,23100.0
2014-04-15 15:20:00,119.03,119.1,118.71,118.95,20700.0,98.6692,98.7273,98.404,98.6029,20700.0
2014-04-15 15:30:00,118.96,118.96,118.72,118.76,24200.0,98.6112,98.6112,98.4123,98.4454,24200.0
2014-04-15 15:40:00,118.72,118.98,118.6,118.9,31500.0,98.4123,98.6278,98.3128,98.5615,31500.0
2014-04-15 15:50:00,118.94,119.05,118.81,118.92,60000.0,98.5946,98.6858,98.4869,98.5781,60000.0
2014-04-16 09:30:00,119.58,120.42,119.4,119.52,29100.0,99.1252,99.8215,98.9759,99.0754,29100.0
2014-04-16 09:40:00,119.53,119.87,119.47,119.56,30300.0,99.0837,99.3656,99.034,99.1086,30300.0
2014-04-16 09:50:00,119.56,120.02,119.37,119.8,17200.0,99.1086,99.4899,98.9511,99.3075,17200.0
2014-04-16 10:00:00,119.73,119.83,119.47,119.65,21500.0,99.2495,99.3324,99.034,99.1832,21500.0
2014-04-16 10:10:00,119.65,119.76,119.47,119.65,38300.0,99.1832,99.2744,99.034,99.1832,38300.0
2014-04-16 10:20:00,119.62,119.8,119.58,119.58,48200.0,99.1583,99.3075,99.1252,99.1252,48200.0
2014-04-16 10:30:00,119.62,119.62,119.16,119.16,12200.0,99.1583,99.1583,98.777,98.777,12200.0
2014-04-16 10:40:00,119.15,119.17,118.88,119.1,22300.0,98.7687,98.7853,98.5449,98.7273,22300.0
2014-04-16 10:50:00,119.11,119.2,118.99,119.04,16500.0,98.7356,98.8102,98.6361,98.6775,16500.0
2014-04-16 11:00:00,119.03,119.4,118.98,119.35,12800.0,98.6692,98.9759,98.6278,98.9345,12800.0
2014-04-16 11:10:00,119.32,119.73,119.27,119.66,25800.0,98.9096,99.2495,98.8682,99.1915,25800.0
2014-04-16 11:20:00,119.67,119.79,119.56,119.68,37400.0,99.1998,99.2992,99.1086,99.2081,37400.0
2014-04-16 11:30:00,119.74,119.84,119.66,119.83,14200.0,99.2578,99.3407,99.1915,99.3324,14200.0
2014-04-16 11:40:00,119.86,119.94,119.71,119.94,19900.0,99.3573,99.4236,99.2329,99.4236,19900.0
2014-04-16 11:50:00,119.94,120.13,119.93,120.08,19600.0,99.4236,99.5811,99.4153,99.5396,19600.0
2014-04-16 12:00:00,120.09,120.36,120.06,120.34,18300.0,99.5479,99.7717,99.5231,99.7552,18300.0
2014-04-16 12:10:00,120.34,120.59,120.34,120.51,19900.0,99.7552,99.9624,99.7552,99.8961,19900.0
2014-04-16 12:20:00,120.52,120.63,120.41,120.54,15300.0,99.9044,99.9955,99.8132,99.9209,15300.0
2014-04-16 12:30:00,120.52,120.56,120.25,120.26,13900.0,99.9044,99.9375,99.6805,99.6888,13900.0
2014-04-16 12:40:00,120.23,120.38,120.23,120.28,24800.0,99.664,99.7883,99.664,99.7054,24800.0
2014-04-16 12:50:00,120.27,120.52,120.23,120.24,19700.0,99.6971,99.9044,99.664,99.6723,19700.0
2014-04-16 13:00:00,120.25,120.3,120.01,120.23,28700.0,99.6805,99.722,99.4816,99.664,28700.0
2014-04-16 13:10:00,120.25,120.49,120.17,120.35,10600.0,99.6805,99.8795,99.6142,99.7634,10600.0
2014-04-16 13:20:00,120.32,120.64,120.32,120.42,14300.0,99.7386,100.0038,99.7386,99.8215,14300.0
2014-04-16 13:30:00,120.43,120.45,120.09,120.33,18700.0,99.8298,99.8463,99.5479,99.7469,18700.0
2014-04-16 13:40:00,120.37,120.53,120.2,120.51,11700.0,99.78,99.9127,99.6391,99.8961,11700.0
2014-04-16 13:50:00,120.48,120.57,120.43,120.57,7800.0,99.8712,99.9458,99.8298,99.9458,7800.0
2014-04-16 14:00:00,120.57,120.57,120.37,120.44,10400.0,99.9458,99.9458,99.78,99.838,10400.0
2014-04-16 14:10:00,120.46,120.55,120.2,120.3,11900.0,99.8546,99.9292,99.6391,99.722,11900.0
2014-04-16 14:20:00,120.3,120.41,120.26,120.32,12700.0,99.722,99.8132,99.6888,99.7386,12700.0
2014-04-16 14:30:00,120.32,120.53,120.29,120.47,12300.0,99.7386,99.9127,99.7137,99.8629,12300.0
2014-04-16 14:40:00,120.45,120.67,120.44,120.67,17900.0,99.8463,100.0287,99.838,100.0287,17900.0
2014-04-16 14:50:00,120.67,120.82,120.65,120.82,19900.0,100.0287,100.153,100.0121,100.153,19900.0
2014-04-16 15:00:00,120.82,120.84,120.63,120.69,18700.0,100.153,100.1696,99.9955,100.0453,18700.0
2014-04-16 15:10:00,120.68,120.69,120.56,120.6,15000.0,100.037,100.0453,99.9375,99.9707,15000.0
2014-04-16 15:20:00,120.58,120.7,120.57,120.65,20600.0,99.9541,100.0536,99.9458,100.0121,20600.0
2014-04-16 15:30:00,120.66,120.7,120.49,120.69,28700.0,100.0204,100.0536,99.8795,100.0453,28700.0
2014-04-16 15:40:00,120.69,120.69,120.56,120.61,53600.0,100.0453,100.0453,99.9375,99.979,53600.0
2014-04-16 15:50:00,120.62,120.68,120.47,120.58,164100.0,99.9873,100.037,99.8629,99.9541,164100.0
2014-04-17 09:30:00,121.42,121.72,117.3,121.07,78500.0,100.6504,100.8991,97.2352,100.3603,78500.0
2014-04-17 09:40:00,120.96,121.12,120.54,120.54,27800.0,100.2691,100.4017,99.9209,99.9209,27800.0
2014-04-17 09:50:00,120.54,121.09,120.46,121.03,25700.0,99.9209,100.3769,99.8546,100.3271,25700.0
2014-04-17 10:00:00,121.08,121.12,120.81,121.11,32500.0,100.3686,100.4017,100.1448,100.3934,32500.0
2014-04-17 10:10:00,121.12,121.48,121.04,121.15,30300.0,100.4017,100.7002,100.3354,100.4266,30300.0
2014-04-17 10:20:00,121.13,121.58,121.13,121.58,24600.0,100.41,100.783,100.41,100.783,24600.0
2014-04-17 10:30:00,121.59,121.69,121.25,121.42,19400.0,100.7913,100.8742,100.5095,100.6504,19400.0
2014-04-17 10:40:00,121.44,121.48,121.24,121.3,21000.0,100.667,100.7002,100.5012,100.5509,21000.0
2014-04-17 10:50:00,121.25,121.56,121.23,121.56,12000.0,100.5095,100.7665,100.4929,100.7665,12000.0
2014-04-17 11:00:00,121.56,121.7,121.33,121.39,23300.0,100.7665,100.8825,100.5758,100.6255,23300.0
2014-04-17 11:10:00,121.4,121.45,121.09,121.26,30200.0,100.6338,100.6753,100.3769,100.5178,30200.0
2014-04-17 11:20:00,121.22,121.6,121.22,121.56,18800.0,100.4846,100.7996,100.4846,100.7665,18800.0
2014-04-17 11:30:00,121.58,121.62,121.37,121.37,12300.0,100.783,100.8162,100.609,100.609,12300.0
2014-04-17 11:40:00,121.37,121.41,121.28,121.28,6200.0,100.609,100.6421,100.5344,100.5344,6200.0
2014-04-17 11:50:00,121.28,121.32,121.18,121.32,10100.0,100.5344,100.5675,100.4515,100.5675,10100.0
2014-04-17 12:00:00,121.3,121.4,121.2,121.29,6500.0,100.5509,100.6338,100.468,100.5427,6500.0
2014-04-17 12:10:00,121.33,121.38,121.23,121.23,7200.0,100.5758,100.6173,100.4929,100.4929,7200.0
2014-04-17 12:20:00,121.22,121.5,121.2,121.5,9500.0,100.4846,100.7167,100.468,100.7167,9500.0
2014-04-17 12:30:00,121.5,121.51,121.29,121.51,8200.0,100.7167,100.725,100.5427,100.725,8200.0
2014-04-17 12:40:00,121.51,121.63,121.45,121.61,12700.0,100.725,100.8245,100.6753,100.8079,12700.0
2014-04-17 12:50:00,121.67,121.67,121.48,121.57,4700.0,100.8577,100.8577,100.7002,100.7748,4700.0
2014-04-17 13:00:00,121.57,121.72,121.5,121.61,12200.0,100.7748,100.8991,100.7167,100.8079,12200.0
2014-04-17 13:10:00,121.61,121.82,121.56,121.61,7000.0,100.8079,100.982,100.7665,100.8079,7000.0
2014-04-17 13:20:00,121.63,121.74,121.59,121.64,6700.0,100.8245,100.9157,100.7913,100.8328,6700.0
2014-04-17 13:30:00,121.67,121.83,121.65,121.77,5300.0,100.8577,100.9903,100.8411,100.9405,5300.0
2014-04-17 13:40:00,121.8,122.0,121.8,121.86,5800.0,100.9654,101.1312,100.9654,101.0151,5800.0
2014-04-17 13:50:00,121.81,121.94,121.81,121.92,8800.0,100.9737,101.0815,100.9737,101.0649,8800.0
2014-04-17 14:00:00,121.94,121.94,121.73,121.79,5900.0,101.0815,101.0815,100.9074,100.9571,5900.0
2014-04-17 14:10:00,121.8,121.98,121.8,121.93,9400.0,100.9654,101.1146,100.9654,101.0732,9400.0
2014-04-17 14:20:00,121.96,122.11,121.94,122.04,13500.0,101.098,101.2224,101.0815,101.1644,13500.0
2014-04-17 14:30:00,122.05,122.11,121.93,121.98,9800.0,101.1726,101.2224,101.0732,101.1146,9800.0
2014-04-17 14:40:00,121.98,122.16,121.91,121.91,26100.0,101.1146,101.2638,101.0566,101.0566,26100.0
2014-04-17 14:50:00,121.89,122.0,121.84,121.88,6600.0,101.04,101.1312,100.9986,101.0317,6600.0
2014-04-17 15:00:00,121.9,122.11,121.9,122.05,11900.0,101.0483,101.2224,101.0483,101.1726,11900.0
2014-04-17 15:10:00,122.05,122.22,122.03,122.14,14400.0,101.1726,101.3136,101.1561,101.2473,14400.0
2014-04-17 15:20:00,122.15,122.22,122.08,122.2,11800.0,101.2555,101.3136,101.1975,101.297,11800.0
2014-04-17 15:30:00,122.2,122.2,121.98,122.08,20600.0,101.297,101.297,101.1146,101.1975,20600.0
2014-04-17 15:40:00,122.08,122.14,121.92,122.13,28100.0,101.1975,101.2473,101.0649,101.239,28100.0
2014-04-17 15:50:00,122.15,122.21,121.94,122.0,50400.0,101.2555,101.3053,101.0815,101.1312,50400.0
2014-04-21 09:30:00,122.07,122.49,121.85,122.15,28900.0,101.1892,101.5374,101.0069,101.2555,28900.0
2014-04-21 09:40:00,121.93,122.21,121.76,122.18,11400.0,101.0732,101.3053,100.9323,101.2804,11400.0
2014-04-21 09:50:00,122.16,122.44,122.16,122.25,8000.0,101.2638,101.4959,101.2638,101.3384,8000.0
2014-04-21 10:00:00,122.3,122.55,122.19,122.41,10400.0,101.3799,101.5871,101.2887,101.4711,10400.0
2014-04-21 10:10:00,122.44,122.44,122.14,122.28,10400.0,101.4959,101.4959,101.2473,101.3633,10400.0
2014-04-21 10:20:00,122.18,122.26,122.0,122.0,3500.0,101.2804,101.3467,101.1312,101.1312,3500.0
2014-04-21 10:30:00,122.0,122.04,121.56,121.6,10400.0,101.1312,101.1644,100.7665,100.7996,10400.0
2014-04-21 10:40:00,121.55,121.98,121.55,121.87,9100.0,100.7582,101.1146,100.7582,101.0234,9100.0
2014-04-21 10:50:00,121.86,122.0,121.77,121.97,13100.0,101.0151,101.1312,100.9405,101.1063,13100.0
2014-04-21 11:00:00,122.03,122.13,121.92,122.08,14100.0,101.1561,101.239,101.0649,101.1975,14100.0
2014-04-21 11:10:00,122.13,122.47,122.13,122.47,4400.0,101.239,101.5208,101.239,101.5208,4400.0
2014-04-21 11:20:00,122.45,122.47,122.21,122.21,20700.0,101.5042,101.5208,101.3053,101.3053,20700.0
2014-04-21 11:30:00,122.2,122.22,121.92,122.03,11200.0,101.297,101.3136,101.0649,101.1561,11200.0
2014-04-21 11:40:00,122.07,122.11,122.0,122.04,5600.0,101.1892,101.2224,101.1312,101.1644,5600.0
2014-04-21 11:50:00,122.04,122.25,122.03,122.25,6100.0,101.1644,101.3384,101.1561,101.3384,6100.0
2014-04-21 12:00:00,122.27,122.4,122.2,122.31,12700.0,101.355,101.4628,101.297,101.3882,12700.0
2014-04-21 12:10:00,122.31,122.43,122.25,122.3,8100.0,101.3882,101.4876,101.3384,101.3799,8100.0
2014-04-21 12:20:00,122.3,122.43,122.24,122.34,5700.0,101.3799,101.4876,101.3301,101.413,5700.0
2014-04-21 12:30:00,122.32,122.4,122.29,122.36,7200.0,101.3965,101.4628,101.3716,101.4296,7200.0
2014-04-21 12:40:00,122.32,122.45,122.25,122.25,4600.0,101.3965,101.5042,101.3384,101.3384,4600.0
2014-04-21 12:50:00,122.21,122.36,122.17,122.28,4700.0,101.3053,101.4296,101.2721,101.3633,4700.0
2014-04-21 13:00:00,122.31,122.33,122.07,122.08,15600.0,101.3882,101.4048,101.1892,101.1975,15600.0
2014-04-21 13:10:00,122.09,122.09,122.0,122.03,9300.0,101.2058,101.2058,101.1312,101.1561,9300.0
2014-04-21 13:20:00,122.04,122.05,121.95,122.0,6800.0,101.1644,101.1726,101.0898,101.1312,6800.0
2014-04-21 13:30:00,122.0,122.0,121.89,121.89,15200.0,101.1312,101.1312,101.04,101.04,15200.0
2014-04-21 13:40:00,121.9,121.94,121.84,121.94,11500.0,101.0483,101.0815,100.9986,101.0815,11500.0
2014-04-21 13:50:00,121.94,122.12,121.94,122.1,6600.0,101.0815,101.2307,101.0815,101.2141,6600.0
2014-04-21 14:00:00,122.12,122.31,122.1,122.31,9000.0,101.2307,101.3882,101.2141,101.3882,9000.0
2014-04-21 14:10:00,122.33,122.35,122.17,122.26,14700.0,101.4048,101.4213,101.2721,101.3467,14700.0
2014-04-21 14:20:00,122.27,122.32,122.22,122.32,14500.0,101.355,101.3965,101.3136,101.3965,14500.0
2014-04-21 14:30:00,122.33,122.38,122.27,122.38,14200.0,101.4048,101.4462,101.355,101.4462,14200.0
2014-04-21 14:40:00,122.41,122.47,122.38,122.46,11500.0,101.4711,101.5208,101.4462,101.5125,11500.0
2014-04-21 14:50:00,122.47,122.47,122.33,122.33,10600.0,101.5208,101.5208,101.4048,101.4048,10600.0
2014-04-21 15:00:00,122.33,122.4,122.26,122.26,11200.0,101.4048,101.4628,101.3467,101.3467,11200.0
2014-04-21 15:10:00,122.26,122.26,122.1,122.12,15700.0,101.3467,101.3467,101.2141,101.2307,15700.0
2014-04-21 15:20:00,122.14,122.23,122.07,122.17,15800.0,101.2473,101.3219,101.1892,101.2721,15800.0
2014-04-21 15:30:00,122.18,122.28,122.13,122.27,21900.0,101.2804,101.3633,101.239,101.355,21900.0
2014-04-21 15:40:00,122.28,122.28,122.18,122.22,33700.0,101.3633,101.3633,101.2804,101.3136,33700.0
2014-04-21 15:50:00,122.22,122.29,122.16,122.23,55700.0,101.3136,101.3716,101.2638,101.3219,55700.0
2014-04-22 09:30:00,122.66,123.23,122.55,123.13,60200.0,101.6783,102.1508,101.5871,102.0679,60200.0
2014-04-22 09:40:00,123.18,123.39,122.93,123.26,36200.0,102.1094,102.2834,101.9021,102.1757,36200.0
2014-04-22 09:50:00,123.21,123.21,122.74,123.07,22300.0,102.1342,102.1342,101.7446,102.0182,22300.0
2014-04-22 10:00:00,123.1,123.25,122.74,122.8,50900.0,102.043,102.1674,101.7446,101.7944,50900.0
2014-04-22 10:10:00,122.82,123.06,122.79,123.01,19800.0,101.8109,102.0099,101.7861,101.9684,19800.0
2014-04-22 10:20:00,123.02,123.02,122.59,122.61,27800.0,101.9767,101.9767,101.6203,101.6369,27800.0
2014-04-22 10:30:00,122.61,122.88,122.59,122.8,16500.0,101.6369,101.8607,101.6203,101.7944,16500.0
2014-04-22 10:40:00,122.87,122.9,122.58,122.71,19000.0,101.8524,101.8773,101.612,101.7198,19000.0
2014-04-22 10:50:00,122.74,122.94,122.73,122.9,10200.0,101.7446,101.9104,101.7363,101.8773,10200.0
2014-04-22 11:00:00,122.9,123.3,122.9,123.16,18100.0,101.8773,102.2088,101.8773,102.0928,18100.0
2014-04-22 11:10:00,123.18,123.25,123.06,123.06,19000.0,102.1094,102.1674,102.0099,102.0099,19000.0
2014-04-22 11:20:00,123.04,123.06,122.62,122.66,16100.0,101.9933,102.0099,101.6451,101.6783,16100.0
2014-04-22 11:30:00,122.63,123.18,122.62,123.18,26700.0,101.6534,102.1094,101.6451,102.1094,26700.0
2014-04-22 11:40:00,123.2,123.2,122.73,122.76,11900.0,102.1259,102.1259,101.7363,101.7612,11900.0
2014-04-22 11:50:00,122.81,122.85,122.48,122.49,14200.0,101.8026,101.8358,101.5291,101.5374,14200.0
2014-04-22 12:00:00,122.54,122.72,122.52,122.65,16800.0,101.5788,101.728,101.5623,101.67,16800.0
2014-04-22 12:10:00,122.7,122.72,122.58,122.72,11100.0,101.7115,101.728,101.612,101.728,11100.0
2014-04-22 12:20:00,122.72,122.89,122.65,122.71,14700.0,101.728,101.869,101.67,101.7198,14700.0
2014-04-22 12:30:00,122.73,122.82,122.61,122.66,16800.0,101.7363,101.8109,101.6369,101.6783,16800.0
2014-04-22 12:40:00,122.66,122.66,122.44,122.44,16600.0,101.6783,101.6783,101.4959,101.4959,16600.0
2014-04-22 12:50:00,122.48,122.5,122.08,122.13,30600.0,101.5291,101.5457,101.1975,101.239,30600.0
2014-04-22 13:00:00,122.13,122.2,121.82,122.03,28200.0,101.239,101.297,100.982,101.1561,28200.0
2014-04-22 13:10:00,121.99,122.19,121.99,121.99,16400.0,101.1229,101.2887,101.1229,101.1229,16400.0
2014-04-22 13:20:00,122.08,122.22,122.04,122.06,31800.0,101.1975,101.3136,101.1644,101.1809,31800.0
2014-04-22 13:30:00,122.05,122.23,121.98,122.19,19400.0,101.1726,101.3219,101.1146,101.2887,19400.0
2014-04-22 13:40:00,122.16,122.17,121.84,121.85,26400.0,101.2638,101.2721,100.9986,101.0069,26400.0
2014-04-22 13:50:00,121.83,122.02,121.81,121.89,16600.0,100.9903,101.1478,100.9737,101.04,16600.0
2014-04-22 14:00:00,121.89,122.04,121.86,121.97,18500.0,101.04,101.1644,101.0151,101.1063,18500.0
2014-04-22 14:10:00,121.98,122.0,121.75,121.85,20700.0,101.1146,101.1312,100.924,101.0069,20700.0
2014-04-22 14:20:00,121.87,122.0,121.77,121.79,15500.0,101.0234,101.1312,100.9405,100.9571,15500.0
2014-04-22 14:30:00,121.79,122.03,121.78,121.99,21900.0,100.9571,101.1561,100.9488,101.1229,21900.0
2014-04-22 14:40:00,121.99,122.0,121.83,121.87,20700.0,101.1229,101.1312,100.9903,101.0234,20700.0
2014-04-22 14:50:00,121.88,121.88,121.68,121.71,32400.0,101.0317,101.0317,100.8659,100.8908,32400.0
2014-04-22 15:00:00,121.7,121.76,121.26,121.28,33600.0,100.8825,100.9323,100.5178,100.5344,33600.0
2014-04-22 15:10:00,121.29,121.41,121.18,121.18,51500.0,100.5427,100.6421,100.4515,100.4515,51500.0
2014-04-22 15:20:00,121.18,121.25,121.03,121.03,50900.0,100.4515,100.5095,100.3271,100.3271,50900.0
2014-04-22 15:30:00,121.03,121.05,120.78,120.79,67600.0,100.3271,100.3437,100.1199,100.1282,67600.0
2014-04-22 15:40:00,120.78,120.79,120.27,120.29,160100.0,100.1199,100.1282,99.6971,99.7137,160100.0
2014-04-22 15:50:00,120.29,120.36,119.79,119.82,320500.0,99.7137,99.7717,99.2992,99.3241,320500.0
2014-04-23 09:30:00,119.26,119.69,117.17,118.16,106700.0,98.8599,99.2163,97.1274,97.9481,106700.0
2014-04-23 09:40:00,118.07,119.75,118.07,119.48,88700.0,97.8735,99.2661,97.8735,99.0423,88700.0
2014-04-23 09:50:00,119.39,121.29,119.38,120.57,82200.0,98.9677,100.5427,98.9594,99.9458,82200.0
2014-04-23 10:00:00,120.41,121.48,119.79,121.36,53800.0,99.8132,100.7002,99.2992,100.6007,53800.0
2014-04-23 10:10:00,121.32,121.72,120.98,121.55,35800.0,100.5675,100.8991,100.2857,100.7582,35800.0
2014-04-23 10:20:00,121.68,121.89,121.19,121.19,37100.0,100.8659,101.04,100.4598,100.4598,37100.0
2014-04-23 10:30:00,121.18,121.46,120.72,120.72,22000.0,100.4515,100.6836,100.0702,100.0702,22000.0
2014-04-23 10:40:00,120.81,121.06,120.4,120.89,44300.0,100.1448,100.352,99.8049,100.2111,44300.0
2014-04-23 10:50:00,120.93,121.12,120.63,120.63,14800.0,100.2442,100.4017,99.9955,99.9955,14800.0
2014-04-23 11:00:00,120.7,120.77,120.35,120.51,27600.0,100.0536,100.1116,99.7634,99.8961,27600.0
2014-04-23 11:10:00,120.5,120.73,120.32,120.58,33800.0,99.8878,100.0784,99.7386,99.9541,33800.0
2014-04-23 11:20:00,120.6,121.09,120.6,120.98,13700.0,99.9707,100.3769,99.9707,100.2857,13700.0
2014-04-23 11:30:00,120.89,120.96,120.56,120.66,14800.0,100.2111,100.2691,99.9375,100.0204,14800.0
2014-04-23 11:40:00,120.71,120.82,120.55,120.73,11200.0,100.0619,100.153,99.9292,100.0784,11200.0
2014-04-23 11:50:00,120.75,121.1,120.65,121.1,11100.0,100.095,100.3852,100.0121,100.3852,11100.0
2014-04-23 12:00:00,121.11,121.11,120.84,120.89,22400.0,100.3934,100.3934,100.1696,100.2111,22400.0
2014-04-23 12:10:00,120.91,121.23,120.87,121.1,10900.0,100.2277,100.4929,100.1945,100.3852,10900.0
2014-04-23 12:20:00,121.12,121.24,120.97,121.24,14800.0,100.4017,100.5012,100.2774,100.5012,14800.0
2014-04-23 12:30:00,121.24,121.51,121.19,121.22,12300.0,100.5012,100.725,100.4598,100.4846,12300.0
2014-04-23 12:40:00,121.22,121.7,121.22,121.61,15100.0,100.4846,100.8825,100.4846,100.8079,15100.0
2014-04-23 12:50:00,121.65,121.93,121.47,121.49,18000.0,100.8411,101.0732,100.6919,100.7084,18000.0
2014-04-23 13:00:00,121.48,121.67,121.43,121.52,20600.0,100.7002,100.8577,100.6587,100.7333,20600.0
2014-04-23 13:10:00,121.48,121.63,121.47,121.57,25100.0,100.7002,100.8245,100.6919,100.7748,25100.0
2014-04-23 13:20:00,121.56,121.63,121.24,121.51,30000.0,100.7665,100.8245,100.5012,100.725,30000.0
2014-04-23 13:30:00,121.5,121.59,121.38,121.43,20200.0,100.7167,100.7913,100.6173,100.6587,20200.0
2014-04-23 13:40:00,121.42,121.71,121.42,121.65,37200.0,100.6504,100.8908,100.6504,100.8411,37200.0
2014-04-23 13:50:00,121.63,121.83,121.6,121.63,18900.0,100.8245,100.9903,100.7996,100.8245,18900.0
2014-04-23 14:00:00,121.67,122.09,121.57,122.09,26200.0,100.8577,101.2058,100.7748,101.2058,26200.0
2014-04-23 14:10:00,122.07,122.07,121.69,121.8,20100.0,101.1892,101.1892,100.8742,100.9654,20100.0
2014-04-23 14:20:00,121.85,121.92,121.73,121.83,12000.0,101.0069,101.0649,100.9074,100.9903,12000.0
2014-04-23 14:30:00,121.84,121.89,121.58,121.68,24000.0,100.9986,101.04,100.783,100.8659,24000.0
2014-04-23 14:40:00,121.7,121.8,121.62,121.79,38600.0,100.8825,100.9654,100.8162,100.9571,38600.0
2014-04-23 14:50:00,121.79,122.01,121.47,121.91,39400.0,100.9571,101.1395,100.6919,101.0566,39400.0
2014-04-23 15:00:00,121.93,122.25,121.92,122.23,17300.0,101.0732,101.3384,101.0649,101.3219,17300.0
2014-04-23 15:10:00,122.23,122.23,121.78,121.87,27900.0,101.3219,101.3219,100.9488,101.0234,27900.0
2014-04-23 15:20:00,121.87,121.87,121.49,121.54,31800.0,101.0234,101.0234,100.7084,100.7499,31800.0
2014-04-23 15:30:00,121.54,121.65,121.42,121.62,43000.0,100.7499,100.8411,100.6504,100.8162,43000.0
2014-04-23 15:40:00,121.64,121.8,121.57,121.65,52200.0,100.8328,100.9654,100.7748,100.8411,52200.0
2014-04-23 15:50:00,121.64,121.72,121.51,121.64,101200.0,100.8328,100.8991,100.725,100.8328,101200.0
2014-04-24 09:30:00,121.75,122.0,118.77,118.95,75400.0,100.924,101.1312,98.4537,98.6029,75400.0
2014-04-24 09:40:00,119.01,119.64,118.9,119.42,36300.0,98.6527,99.1749,98.5615,98.9925,36300.0
2014-04-24 09:50:00,119.42,120.02,119.33,119.69,24500.0,98.9925,99.4899,98.9179,99.2163,24500.0
2014-04-24 10:00:00,119.81,119.81,119.05,119.05,68200.0,99.3158,99.3158,98.6858,98.6858,68200.0
2014-04-24 10:10:00,119.04,119.33,118.49,119.25,82200.0,98.6775,98.9179,98.2216,98.8516,82200.0
2014-04-24 10:20:00,119.29,119.53,119.2,119.49,44600.0,98.8848,99.0837,98.8102,99.0506,44600.0
2014-04-24 10:30:00,119.51,119.83,119.43,119.72,71600.0,99.0671,99.3324,99.0008,99.2412,71600.0
2014-04-24 10:40:00,119.74,119.78,119.26,119.26,39500.0,99.2578,99.2909,98.8599,98.8599,39500.0
2014-04-24 10:50:00,119.26,119.48,119.14,119.31,43200.0,98.8599,99.0423,98.7604,98.9013,43200.0
2014-04-24 11:00:00,119.32,119.6,119.16,119.6,34200.0,98.9096,99.1417,98.777,99.1417,34200.0
2014-04-24 11:10:00,119.6,120.09,119.51,119.99,63400.0,99.1417,99.5479,99.0671,99.465,63400.0
2014-04-24 11:20:00,120.01,120.28,119.86,120.0,73800.0,99.4816,99.7054,99.3573,99.4733,73800.0
2014-04-24 11:30:00,120.04,120.07,119.88,119.99,21800.0,99.5065,99.5313,99.3738,99.465,21800.0
2014-04-24 11:40:00,119.92,119.95,119.78,119.86,51300.0,99.407,99.4319,99.2909,99.3573,51300.0
2014-04-24 11:50:00,119.85,119.86,119.56,119.56,14300.0,99.349,99.3573,99.1086,99.1086,14300.0
2014-04-24 12:00:00,119.55,119.85,119.55,119.59,20300.0,99.1003,99.349,99.1003,99.1334,20300.0
2014-04-24 12:10:00,119.59,119.59,119.25,119.44,13500.0,99.1334,99.1334,98.8516,99.0091,13500.0
2014-04-24 12:20:00,119.41,119.48,119.24,119.26,16500.0,98.9842,99.0423,98.8433,98.8599,16500.0
2014-04-24 12:30:00,119.28,119.68,119.27,119.53,28100.0,98.8765,99.2081,98.8682,99.0837,28100.0
2014-04-24 12:40:00,119.5,119.53,119.23,119.28,30900.0,99.0588,99.0837,98.835,98.8765,30900.0
2014-04-24 12:50:00,119.28,119.44,119.28,119.37,14300.0,98.8765,99.0091,98.8765,98.9511,14300.0
2014-04-24 13:00:00,119.38,119.45,119.31,119.31,23800.0,98.9594,99.0174,98.9013,98.9013,23800.0
2014-04-24 13:10:00,119.33,119.39,119.28,119.33,16000.0,98.9179,98.9677,98.8765,98.9179,16000.0
2014-04-24 13:20:00,119.34,119.36,119.1,119.15,20800.0,98.9262,98.9428,98.7273,98.7687,20800.0
2014-04-24 13:30:00,119.1,119.21,118.7,118.7,23100.0,98.7273,98.8184,98.3957,98.3957,23100.0
2014-04-24 13:40:00,118.69,119.0,118.65,118.78,26700.0,98.3874,98.6444,98.3542,98.462,26700.0
2014-04-24 13:50:00,118.78,118.91,118.68,118.7,19700.0,98.462,98.5698,98.3791,98.3957,19700.0
2014-04-24 14:00:00,118.7,118.81,118.58,118.71,28400.0,98.3957,98.4869,98.2962,98.404,28400.0
2014-04-24 14:10:00,118.78,118.78,118.58,118.66,27400.0,98.462,98.462,98.2962,98.3625,27400.0
2014-04-24 14:20:00,118.68,118.68,118.59,118.61,23600.0,98.3791,98.3791,98.3045,98.3211,23600.0
2014-04-24 14:30:00,118.6,118.83,118.56,118.83,27500.0,98.3128,98.5034,98.2796,98.5034,27500.0
2014-04-24 14:40:00,118.84,118.84,118.58,118.59,18100.0,98.5117,98.5117,98.2962,98.3045,18100.0
2014-04-24 14:50:00,118.56,118.58,118.35,118.52,27000.0,98.2796,98.2962,98.1056,98.2465,27000.0
2014-04-24 15:00:00,118.54,119.01,118.52,119.01,45500.0,98.2631,98.6527,98.2465,98.6527,45500.0
2014-04-24 15:10:00,118.98,119.11,118.97,119.05,55800.0,98.6278,98.7356,98.6195,98.6858,55800.0
2014-04-24 15:20:00,119.05,119.2,118.96,119.06,55500.0,98.6858,98.8102,98.6112,98.6941,55500.0
2014-04-24 15:30:00,119.06,119.14,118.98,119.05,39800.0,98.6941,98.7604,98.6278,98.6858,39800.0
2014-04-24 15:40:00,119.05,119.09,119.01,119.04,98800.0,98.6858,98.719,98.6527,98.6775,98800.0
2014-04-24 15:50:00,119.06,119.18,119.01,119.18,138500.0,98.6941,98.7936,98.6527,98.7936,138500.0
2014-04-25 09:30:00,119.15,119.15,118.61,118.69,33700.0,98.7687,98.7687,98.3211,98.3874,33700.0
2014-04-25 09:40:00,118.59,118.59,118.17,118.28,64400.0,98.3045,98.3045,97.9563,98.0475,64400.0
2014-04-25 09:50:00,118.28,118.6,118.24,118.47,37600.0,98.0475,98.3128,98.0144,98.205,37600.0
2014-04-25 10:00:00,118.43,118.55,118.36,118.45,30500.0,98.1719,98.2713,98.1138,98.1884,30500.0
2014-04-25 10:10:00,118.49,118.61,118.39,118.46,35700.0,98.2216,98.3211,98.1387,98.1967,35700.0
2014-04-25 10:20:00,118.47,118.65,118.45,118.48,33000.0,98.205,98.3542,98.1884,98.2133,33000.0
2014-04-25 10:30:00,118.48,118.53,118.37,118.46,38000.0,98.2133,98.2548,98.1221,98.1967,38000.0
2014-04-25 10:40:00,118.46,118.49,118.35,118.39,33500.0,98.1967,98.2216,98.1056,98.1387,33500.0
2014-04-25 10:50:00,118.42,118.51,118.35,118.41,31700.0,98.1636,98.2382,98.1056,98.1553,31700.0
2014-04-25 11:00:00,118.4,118.44,118.14,118.2,31300.0,98.147,98.1802,97.9315,97.9812,31300.0
2014-04-25 11:10:00,118.2,118.37,118.14,118.34,19700.0,97.9812,98.1221,97.9315,98.0973,19700.0
2014-04-25 11:20:00,118.37,118.45,118.25,118.45,26300.0,98.1221,98.1884,98.0227,98.1884,26300.0
2014-04-25 11:30:00,118.5,118.72,118.47,118.67,38000.0,98.2299,98.4123,98.205,98.3708,38000.0
2014-04-25 11:40:00,118.71,118.71,118.38,118.55,15700.0,98.404,98.404,98.1304,98.2713,15700.0
2014-04-25 11:50:00,118.51,118.9,118.49,118.63,29500.0,98.2382,98.5615,98.2216,98.3377,29500.0
2014-04-25 12:00:00,118.65,118.8,118.6,118.76,43700.0,98.3542,98.4786,98.3128,98.4454,43700.0
2014-04-25 12:10:00,118.79,118.93,118.75,118.82,17200.0,98.4703,98.5863,98.4371,98.4952,17200.0
2014-04-25 12:20:00,118.81,118.87,118.74,118.86,13400.0,98.4869,98.5366,98.4288,98.5283,13400.0
2014-04-25 12:30:00,118.87,118.88,118.72,118.79,22900.0,98.5366,98.5449,98.4123,98.4703,22900.0
2014-04-25 12:40:00,118.79,118.87,118.72,118.81,23200.0,98.4703,98.5366,98.4123,98.4869,23200.0
2014-04-25 12:50:00,118.77,118.87,118.72,118.85,20500.0,98.4537,98.5366,98.4123,98.52,20500.0
2014-04-25 13:00:00,118.83,118.85,118.65,118.78,47900.0,98.5034,98.52,98.3542,98.462,47900.0
2014-04-25 13:10:00,118.78,118.84,118.72,118.8,21000.0,98.462,98.5117,98.4123,98.4786,21000.0
2014-04-25 13:20:00,118.81,118.85,118.74,118.75,24200.0,98.4869,98.52,98.4288,98.4371,24200.0
2014-04-25 13:30:00,118.77,118.77,118.64,118.7,45200.0,98.4537,98.4537,98.3459,98.3957,45200.0
2014-04-25 13:40:00,118.7,118.8,118.67,118.7,30100.0,98.3957,98.4786,98.3708,98.3957,30100.0
2014-04-25 13:50:00,118.7,118.75,118.64,118.66,26300.0,98.3957,98.4371,98.3459,98.3625,26300.0
2014-04-25 14:00:00,118.65,118.66,118.55,118.6,29500.0,98.3542,98.3625,98.2713,98.3128,29500.0
2014-04-25 14:10:00,118.57,118.59,118.39,118.42,22400.0,98.2879,98.3045,98.1387,98.1636,22400.0
2014-04-25 14:20:00,118.43,118.51,118.36,118.48,41700.0,98.1719,98.2382,98.1138,98.2133,41700.0
2014-04-25 14:30:00,118.5,118.6,118.41,118.59,28900.0,98.2299,98.3128,98.1553,98.3045,28900.0
2014-04-25 14:40:00,118.58,118.63,118.46,118.6,49500.0,98.2962,98.3377,98.1967,98.3128,49500.0
2014-04-25 14:50:00,118.63,118.69,118.51,118.55,34200.0,98.3377,98.3874,98.2382,98.2713,34200.0
2014-04-25 15:00:00,118.55,118.69,118.47,118.65,33900.0,98.2713,98.3874,98.205,98.3542,33900.0
2014-04-25 15:10:00,118.65,118.71,118.54,118.7,41800.0,98.3542,98.404,98.2631,98.3957,41800.0
2014-04-25 15:20:00,118.7,118.99,118.69,118.99,43300.0,98.3957,98.6361,98.3874,98.6361,43300.0
2014-04-25 15:30:00,118.99,119.05,118.88,118.96,80200.0,98.6361,98.6858,98.5449,98.6112,80200.0
2014-04-25 15:40:00,118.95,119.15,118.92,119.05,49600.0,98.6029,98.7687,98.5781,98.6858,49600.0
2014-04-25 15:50:00,119.03,119.05,118.87,119.0,111200.0,98.6692,98.6858,98.5366,98.6444,111200.0
2014-04-28 09:30:00,119.49,119.67,118.89,118.89,39300.0,99.0506,99.1998,98.5532,98.5532,39300.0
2014-04-28 09:40:00,118.78,119.0,118.52,118.54,33100.0,98.462,98.6444,98.2465,98.2631,33100.0
2014-04-28 09:50:00,118.53,118.92,118.5,118.91,26100.0,98.2548,98.5781,98.2299,98.5698,26100.0
2014-04-28 10:00:00,118.92,119.05,118.5,118.99,27500.0,98.5781,98.6858,98.2299,98.6361,27500.0
2014-04-28 10:10:00,118.9,119.36,118.75,119.23,18500.0,98.5615,98.9428,98.4371,98.835,18500.0
2014-04-28 10:20:00,119.26,119.61,119.26,119.47,22200.0,98.8599,99.15,98.8599,99.034,22200.0
2014-04-28 10:30:00,119.37,119.78,119.35,119.55,28500.0,98.9511,99.2909,98.9345,99.1003,28500.0
2014-04-28 10:40:00,119.56,119.65,119.42,119.51,28900.0,99.1086,99.1832,98.9925,99.0671,28900.0
2014-04-28 10:50:00,119.51,119.62,119.29,119.4,18100.0,99.0671,99.1583,98.8848,98.9759,18100.0
2014-04-28 11:00:00,119.4,119.77,119.38,119.72,31600.0,98.9759,99.2827,98.9594,99.2412,31600.0
2014-04-28 11:10:00,119.73,119.73,119.26,119.5,22000.0,99.2495,99.2495,98.8599,99.0588,22000.0
2014-04-28 11:20:00,119.5,119.51,119.04,119.18,18200.0,99.0588,99.0671,98.6775,98.7936,18200.0
2014-04-28 11:30:00,119.09,119.45,119.09,119.23,16000.0,98.719,99.0174,98.719,98.835,16000.0
2014-04-28 11:40:00,119.24,119.34,119.1,119.18,9300.0,98.8433,98.9262,98.7273,98.7936,9300.0
2014-04-28 11:50:00,119.26,119.3,118.98,119.11,30700.0,98.8599,98.8931,98.6278,98.7356,30700.0
2014-04-28 12:00:00,119.11,119.14,118.67,118.69,31000.0,98.7356,98.7604,98.3708,98.3874,31000.0
2014-04-28 12:10:00,118.76,119.1,118.75,119.09,11400.0,98.4454,98.7273,98.4371,98.719,11400.0
2014-04-28 12:20:00,119.07,119.1,118.71,118.82,11800.0,98.7024,98.7273,98.404,98.4952,11800.0
2014-04-28 12:30:00,118.86,118.9,118.5,118.5,19000.0,98.5283,98.5615,98.2299,98.2299,19000.0
2014-04-28 12:40:00,118.5,118.76,118.5,118.66,8700.0,98.2299,98.4454,98.2299,98.3625,8700.0
2014-04-28 12:50:00,118.65,118.66,118.48,118.57,8800.0,98.3542,98.3625,98.2133,98.2879,8800.0
2014-04-28 13:00:00,118.59,118.61,118.36,118.43,30100.0,98.3045,98.3211,98.1138,98.1719,30100.0
2014-04-28 13:10:00,118.43,118.5,118.29,118.36,20700.0,98.1719,98.2299,98.0558,98.1138,20700.0
2014-04-28 13:20:00,118.31,118.39,118.07,118.12,26700.0,98.0724,98.1387,97.8735,97.9149,26700.0
2014-04-28 13:30:00,118.12,118.17,117.78,117.96,37700.0,97.9149,97.9563,97.6331,97.7823,37700.0
2014-04-28 13:40:00,117.98,118.18,117.94,118.18,21000.0,97.7988,97.9646,97.7657,97.9646,21000.0
2014-04-28 13:50:00,118.19,118.39,118.19,118.28,23800.0,97.9729,98.1387,97.9729,98.0475,23800.0
2014-04-28 14:00:00,118.3,118.32,118.12,118.29,43400.0,98.0641,98.0807,97.9149,98.0558,43400.0
2014-04-28 14:10:00,118.31,118.44,118.24,118.43,16400.0,98.0724,98.1802,98.0144,98.1719,16400.0
2014-04-28 14:20:00,118.4,118.76,118.4,118.68,38900.0,98.147,98.4454,98.147,98.3791,38900.0
2014-04-28 14:30:00,118.64,118.68,118.39,118.49,17800.0,98.3459,98.3791,98.1387,98.2216,17800.0
2014-04-28 14:40:00,118.45,118.8,118.39,118.73,15000.0,98.1884,98.4786,98.1387,98.4206,15000.0
2014-04-28 14:50:00,118.75,118.83,118.54,118.6,26000.0,98.4371,98.5034,98.2631,98.3128,26000.0
2014-04-28 15:00:00,118.64,119.06,118.57,119.03,30700.0,98.3459,98.6941,98.2879,98.6692,30700.0
2014-04-28 15:10:00,119.02,119.37,119.0,119.37,24800.0,98.6609,98.9511,98.6444,98.9511,24800.0
2014-04-28 15:20:00,119.39,119.52,119.24,119.43,35400.0,98.9677,99.0754,98.8433,99.0008,35400.0
2014-04-28 15:30:00,119.44,119.66,119.41,119.55,42500.0,99.0091,99.1915,98.9842,99.1003,42500.0
2014-04-28 15:40:00,119.57,119.72,119.45,119.49,50600.0,99.1169,99.2412,99.0174,99.0506,50600.0
2014-04-28 15:50:00,119.47,119.53,119.08,119.11,147700.0,99.034,99.0837,98.7107,98.7356,147700.0
2014-04-29 09:30:00,119.53,120.27,119.5,119.96,48200.0,99.0837,99.6971,99.0588,99.4402,48200.0
2014-04-29 09:40:00,119.89,120.08,119.34,119.82,26800.0,99.3821,99.5396,98.9262,99.3241,26800.0
2014-04-29 09:50:00,119.8,120.07,119.69,119.96,10300.0,99.3075,99.5313,99.2163,99.4402,10300.0
2014-04-29 10:00:00,119.88,120.03,119.79,119.87,16900.0,99.3738,99.4982,99.2992,99.3656,16900.0
2014-04-29 10:10:00,119.82,119.82,119.37,119.41,49500.0,99.3241,99.3241,98.9511,98.9842,49500.0
2014-04-29 10:20:00,119.44,119.57,119.08,119.21,28100.0,99.0091,99.1169,98.7107,98.8184,28100.0
2014-04-29 10:30:00,119.21,119.7,119.21,119.45,17000.0,98.8184,99.2246,98.8184,99.0174,17000.0
2014-04-29 10:40:00,119.48,120.02,119.46,119.72,15200.0,99.0423,99.4899,99.0257,99.2412,15200.0
2014-04-29 10:50:00,119.78,119.9,119.62,119.72,14700.0,99.2909,99.3904,99.1583,99.2412,14700.0
2014-04-29 11:00:00,119.73,119.89,119.69,119.83,13700.0,99.2495,99.3821,99.2163,99.3324,13700.0
2014-04-29 11:10:00,119.84,119.87,119.6,119.85,17200.0,99.3407,99.3656,99.1417,99.349,17200.0
2014-04-29 11:20:00,119.85,120.13,119.77,120.09,12300.0,99.349,99.5811,99.2827,99.5479,12300.0
2014-04-29 11:30:00,120.11,120.21,119.88,119.95,59000.0,99.5645,99.6474,99.3738,99.4319,59000.0
2014-04-29 11:40:00,119.93,120.1,119.92,120.1,14300.0,99.4153,99.5562,99.407,99.5562,14300.0
2014-04-29 11:50:00,120.1,120.19,119.96,120.09,13600.0,99.5562,99.6308,99.4402,99.5479,13600.0
2014-04-29 12:00:00,120.13,120.2,120.04,120.18,14500.0,99.5811,99.6391,99.5065,99.6225,14500.0
2014-04-29 12:10:00,120.17,120.3,120.04,120.16,22100.0,99.6142,99.722,99.5065,99.6059,22100.0
2014-04-29 12:20:00,120.15,120.33,120.03,120.16,11800.0,99.5977,99.7469,99.4982,99.6059,11800.0
2014-04-29 12:30:00,120.16,120.3,120.1,120.18,17000.0,99.6059,99.722,99.5562,99.6225,17000.0
2014-04-29 12:40:00,120.19,120.32,120.16,120.26,23200.0,99.6308,99.7386,99.6059,99.6888,23200.0
2014-04-29 12:50:00,120.24,120.36,120.2,120.29,11600.0,99.6723,99.7717,99.6391,99.7137,11600.0
2014-04-29 13:00:00,120.31,120.32,120.1,120.11,16700.0,99.7303,99.7386,99.5562,99.5645,16700.0
2014-04-29 13:10:00,120.09,120.26,120.07,120.18,21600.0,99.5479,99.6888,99.5313,99.6225,21600.0
2014-04-29 13:20:00,120.17,120.29,120.14,120.19,22000.0,99.6142,99.7137,99.5894,99.6308,22000.0
2014-04-29 13:30:00,120.21,120.3,120.1,120.24,8400.0,99.6474,99.722,99.5562,99.6723,8400.0
2014-04-29 13:40:00,120.26,120.35,120.14,120.35,14300.0,99.6888,99.7634,99.5894,99.7634,14300.0
2014-04-29 13:50:00,120.35,120.48,120.3,120.4,15700.0,99.7634,99.8712,99.722,99.8049,15700.0
2014-04-29 14:00:00,120.42,120.47,120.35,120.45,17100.0,99.8215,99.8629,99.7634,99.8463,17100.0
2014-04-29 14:10:00,120.46,120.55,120.41,120.55,17700.0,99.8546,99.9292,99.8132,99.9292,17700.0
2014-04-29 14:20:00,120.54,120.62,120.47,120.51,19100.0,99.9209,99.9873,99.8629,99.8961,19100.0
2014-04-29 14:30:00,120.5,120.61,120.47,120.56,17700.0,99.8878,99.979,99.8629,99.9375,17700.0
2014-04-29 14:40:00,120.55,120.74,120.53,120.73,34500.0,99.9292,100.0867,99.9127,100.0784,34500.0
2014-04-29 14:50:00,120.73,120.74,120.6,120.7,29700.0,100.0784,100.0867,99.9707,100.0536,29700.0
2014-04-29 15:00:00,120.69,120.76,120.68,120.7,41200.0,100.0453,100.1033,100.037,100.0536,41200.0
2014-04-29 15:10:00,120.67,120.67,120.43,120.66,34800.0,100.0287,100.0287,99.8298,100.0204,34800.0
2014-04-29 15:20:00,120.67,120.83,120.67,120.83,36100.0,100.0287,100.1613,100.0287,100.1613,36100.0
2014-04-29 15:30:00,120.83,120.83,120.54,120.65,45800.0,100.1613,100.1613,99.9209,100.0121,45800.0
2014-04-29 15:40:00,120.65,120.67,120.57,120.61,51700.0,100.0121,100.0287,99.9458,99.979,51700.0
2014-04-29 15:50:00,120.6,120.61,120.38,120.47,113100.0,99.9707,99.979,99.7883,99.8629,113100.0
2014-04-30 09:30:00,120.13,120.25,119.71,119.98,30300.0,99.5811,99.6805,99.2329,99.4567,30300.0
2014-04-30 09:40:00,119.93,120.46,119.91,120.19,16100.0,99.4153,99.8546,99.3987,99.6308,16100.0
2014-04-30 09:50:00,120.08,120.29,119.79,120.22,37300.0,99.5396,99.7137,99.2992,99.6557,37300.0
2014-04-30 10:00:00,120.18,120.42,120.04,120.37,13300.0,99.6225,99.8215,99.5065,99.78,13300.0
2014-04-30 10:10:00,120.32,121.11,120.32,121.08,30000.0,99.7386,100.3934,99.7386,100.3686,30000.0
2014-04-30 10:20:00,121.1,121.34,121.02,121.19,28000.0,100.3852,100.5841,100.3188,100.4598,28000.0
2014-04-30 10:30:00,121.18,121.29,120.83,120.84,25100.0,100.4515,100.5427,100.1613,100.1696,25100.0
2014-04-30 10:40:00,120.82,120.98,120.73,120.92,12200.0,100.153,100.2857,100.0784,100.2359,12200.0
2014-04-30 10:50:00,120.96,121.52,120.95,121.32,19200.0,100.2691,100.7333,100.2608,100.5675,19200.0
2014-04-30 11:00:00,121.28,121.56,121.23,121.47,26600.0,100.5344,100.7665,100.4929,100.6919,26600.0
2014-04-30 11:10:00,121.47,121.47,121.31,121.38,25000.0,100.6919,100.6919,100.5592,100.6173,25000.0
2014-04-30 11:20:00,121.35,121.62,121.27,121.56,30800.0,100.5924,100.8162,100.5261,100.7665,30800.0
2014-04-30 11:30:00,121.56,121.61,121.34,121.46,14800.0,100.7665,100.8079,100.5841,100.6836,14800.0
2014-04-30 11:40:00,121.49,121.56,121.37,121.52,26800.0,100.7084,100.7665,100.609,100.7333,26800.0
2014-04-30 11:50:00,121.56,121.61,121.43,121.52,14700.0,100.7665,100.8079,100.6587,100.7333,14700.0
2014-04-30 12:00:00,121.55,121.55,121.37,121.55,13500.0,100.7582,100.7582,100.609,100.7582,13500.0
2014-04-30 12:10:00,121.58,121.69,121.54,121.62,14000.0,100.783,100.8742,100.7499,100.8162,14000.0
2014-04-30 12:20:00,121.61,121.64,121.5,121.54,11900.0,100.8079,100.8328,100.7167,100.7499,11900.0
2014-04-30 12:30:00,121.55,121.59,121.43,121.59,15900.0,100.7582,100.7913,100.6587,100.7913,15900.0
2014-04-30 12:40:00,121.62,121.65,121.56,121.59,10100.0,100.8162,100.8411,100.7665,100.7913,10100.0
2014-04-30 12:50:00,121.58,121.73,121.5,121.68,10900.0,100.783,100.9074,100.7167,100.8659,10900.0
2014-04-30 13:00:00,121.68,121.81,121.68,121.77,17600.0,100.8659,100.9737,100.8659,100.9405,17600.0
2014-04-30 13:10:00,121.77,121.79,121.55,121.55,8200.0,100.9405,100.9571,100.7582,100.7582,8200.0
2014-04-30 13:20:00,121.58,121.61,121.47,121.61,8800.0,100.783,100.8079,100.6919,100.8079,8800.0
2014-04-30 13:30:00,121.59,121.6,121.48,121.55,8400.0,100.7913,100.7996,100.7002,100.7582,8400.0
2014-04-30 13:40:00,121.55,121.56,121.47,121.53,7700.0,100.7582,100.7665,100.6919,100.7416,7700.0
2014-04-30 13:50:00,121.53,121.68,121.42,121.42,11100.0,100.7416,100.8659,100.6504,100.6504,11100.0
2014-04-30 14:00:00,121.4,121.77,121.12,121.42,20800.0,100.6338,100.9405,100.4017,100.6504,20800.0
2014-04-30 14:10:00,121.39,121.45,121.2,121.38,19900.0,100.6255,100.6753,100.468,100.6173,19900.0
2014-04-30 14:20:00,121.37,121.46,121.27,121.38,20300.0,100.609,100.6836,100.5261,100.6173,20300.0
2014-04-30 14:30:00,121.38,121.46,121.31,121.37,45200.0,100.6173,100.6836,100.5592,100.609,45200.0
2014-04-30 14:40:00,121.34,121.54,121.31,121.5,19400.0,100.5841,100.7499,100.5592,100.7167,19400.0
2014-04-30 14:50:00,121.5,121.54,121.29,121.34,17900.0,100.7167,100.7499,100.5427,100.5841,17900.0
2014-04-30 15:00:00,121.34,121.41,121.24,121.27,53000.0,100.5841,100.6421,100.5012,100.5261,53000.0
2014-04-30 15:10:00,121.27,121.47,121.25,121.45,38900.0,100.5261,100.6919,100.5095,100.6753,38900.0
2014-04-30 15:20:00,121.46,121.73,121.37,121.68,30600.0,100.6836,100.9074,100.609,100.8659,30600.0
2014-04-30 15:30:00,121.71,121.83,121.64,121.72,42600.0,100.8908,100.9903,100.8328,100.8991,42600.0
2014-04-30 15:40:00,121.73,121.73,121.25,121.37,55500.0,100.9074,100.9074,100.5095,100.609,55500.0
2014-04-30 15:50:00,121.4,121.54,121.38,121.52,87800.0,100.6338,100.7499,100.6173,100.7333,87800.0
2014-05-01 09:30:00,121.22,121.37,120.86,121.03,24900.0,100.4846,100.609,100.1862,100.3271,24900.0
2014-05-01 09:40:00,121.16,121.45,121.12,121.23,16500.0,100.4349,100.6753,100.4017,100.4929,16500.0
2014-05-01 09:50:00,121.15,121.38,120.8,120.87,55500.0,100.4266,100.6173,100.1365,100.1945,55500.0
2014-05-01 10:00:00,120.93,121.03,120.72,120.78,70500.0,100.2442,100.3271,100.0702,100.1199,70500.0
2014-05-01 10:10:00,120.82,120.92,120.4,120.52,61100.0,100.153,100.2359,99.8049,99.9044,61100.0
2014-05-01 10:20:00,120.46,120.72,120.35,120.63,18200.0,99.8546,100.0702,99.7634,99.9955,18200.0
2014-05-01 10:30:00,120.67,121.13,120.66,121.1,10800.0,100.0287,100.41,100.0204,100.3852,10800.0
2014-05-01 10:40:00,121.08,121.55,121.08,121.35,14000.0,100.3686,100.7582,100.3686,100.5924,14000.0
2014-05-01 10:50:00,121.34,121.48,121.26,121.28,13200.0,100.5841,100.7002,100.5178,100.5344,13200.0
2014-05-01 11:00:00,121.26,121.3,121.09,121.09,18500.0,100.5178,100.5509,100.3769,100.3769,18500.0
2014-05-01 11:10:00,121.13,121.3,121.13,121.13,10200.0,100.41,100.5509,100.41,100.41,10200.0
2014-05-01 11:20:00,121.12,121.34,121.02,121.17,21300.0,100.4017,100.5841,100.3188,100.4432,21300.0
2014-05-01 11:30:00,121.2,121.46,121.2,121.34,18500.0,100.468,100.6836,100.468,100.5841,18500.0
2014-05-01 11:40:00,121.32,121.47,121.29,121.33,14400.0,100.5675,100.6919,100.5427,100.5758,14400.0
2014-05-01 11:50:00,121.33,121.43,121.2,121.23,15300.0,100.5758,100.6587,100.468,100.4929,15300.0
2014-05-01 12:00:00,121.22,121.38,121.2,121.33,14600.0,100.4846,100.6173,100.468,100.5758,14600.0
2014-05-01 12:10:00,121.34,121.51,121.34,121.37,21100.0,100.5841,100.725,100.5841,100.609,21100.0
2014-05-01 12:20:00,121.34,121.51,121.29,121.44,18900.0,100.5841,100.725,100.5427,100.667,18900.0
2014-05-01 12:30:00,121.4,121.44,121.29,121.32,14600.0,100.6338,100.667,100.5427,100.5675,14600.0
2014-05-01 12:40:00,121.3,121.35,121.16,121.2,18600.0,100.5509,100.5924,100.4349,100.468,18600.0
2014-05-01 12:50:00,121.22,121.31,121.16,121.21,17100.0,100.4846,100.5592,100.4349,100.4763,17100.0
2014-05-01 13:00:00,121.23,121.36,121.2,121.28,14100.0,100.4929,100.6007,100.468,100.5344,14100.0
2014-05-01 13:10:00,121.29,121.35,121.18,121.31,19800.0,100.5427,100.5924,100.4515,100.5592,19800.0
2014-05-01 13:20:00,121.32,121.37,121.22,121.23,17300.0,100.5675,100.609,100.4846,100.4929,17300.0
2014-05-01 13:30:00,121.25,121.33,121.17,121.28,17900.0,100.5095,100.5758,100.4432,100.5344,17900.0
2014-05-01 13:40:00,121.31,121.31,121.16,121.22,25500.0,100.5592,100.5592,100.4349,100.4846,25500.0
2014-05-01 13:50:00,121.14,121.24,121.12,121.17,63800.0,100.4183,100.5012,100.4017,100.4432,63800.0
2014-05-01 14:00:00,121.2,121.22,121.01,121.13,146300.0,100.468,100.4846,100.3105,100.41,146300.0
2014-05-01 14:10:00,121.16,121.19,120.8,120.9,22400.0,100.4349,100.4598,100.1365,100.2194,22400.0
2014-05-01 14:20:00,120.9,120.98,120.71,120.78,21700.0,100.2194,100.2857,100.0619,100.1199,21700.0
2014-05-01 14:30:00,120.75,120.95,120.6,120.6,31900.0,100.095,100.2608,99.9707,99.9707,31900.0
2014-05-01 14:40:00,120.6,120.61,120.28,120.46,24200.0,99.9707,99.979,99.7054,99.8546,24200.0
2014-05-01 14:50:00,120.46,120.61,120.42,120.57,19500.0,99.8546,99.979,99.8215,99.9458,19500.0
2014-05-01 15:00:00,120.53,120.6,120.43,120.49,14700.0,99.9127,99.9707,99.8298,99.8795,14700.0
2014-05-01 15:10:00,120.48,120.59,120.38,120.45,32400.0,99.8712,99.9624,99.7883,99.8463,32400.0
2014-05-01 15:20:00,120.45,120.63,120.43,120.43,22200.0,99.8463,99.9955,99.8298,99.8298,22200.0
2014-05-01 15:30:00,120.42,120.61,120.39,120.58,29200.0,99.8215,99.979,99.7966,99.9541,29200.0
2014-05-01 15:40:00,120.59,120.73,120.42,120.43,37000.0,99.9624,100.0784,99.8215,99.8298,37000.0
2014-05-01 15:50:00,120.43,120.67,120.43,120.62,66700.0,99.8298,100.0287,99.8298,99.9873,66700.0
2014-05-02 09:30:00,120.39,120.71,120.0,120.4,36000.0,99.7966,100.0619,99.4733,99.8049,36000.0
2014-05-02 09:40:00,120.46,121.06,120.46,120.59,18700.0,99.8546,100.352,99.8546,99.9624,18700.0
2014-05-02 09:50:00,120.53,120.82,120.45,120.56,32100.0,99.9127,100.153,99.8463,99.9375,32100.0
2014-05-02 10:00:00,120.57,121.12,120.45,121.04,32800.0,99.9458,100.4017,99.8463,100.3354,32800.0
2014-05-02 10:10:00,121.04,121.2,120.97,121.14,12700.0,100.3354,100.468,100.2774,100.4183,12700.0
2014-05-02 10:20:00,121.11,121.32,120.94,120.94,9100.0,100.3934,100.5675,100.2525,100.2525,9100.0
2014-05-02 10:30:00,121.01,121.24,120.93,121.13,19500.0,100.3105,100.5012,100.2442,100.41,19500.0
2014-05-02 10:40:00,121.13,121.18,120.49,120.52,17300.0,100.41,100.4515,99.8795,99.9044,17300.0
2014-05-02 10:50:00,120.5,120.95,120.4,120.68,15700.0,99.8878,100.2608,99.8049,100.037,15700.0
2014-05-02 11:00:00,120.62,120.82,120.62,120.71,16200.0,99.9873,100.153,99.9873,100.0619,16200.0
2014-05-02 11:10:00,120.69,120.75,120.54,120.75,9600.0,100.0453,100.095,99.9209,100.095,9600.0
2014-05-02 11:20:00,120.74,120.74,120.5,120.56,8200.0,100.0867,100.0867,99.8878,99.9375,8200.0
2014-05-02 11:30:00,120.57,120.71,120.54,120.65,11200.0,99.9458,100.0619,99.9209,100.0121,11200.0
2014-05-02 11:40:00,120.65,120.76,120.51,120.74,6600.0,100.0121,100.1033,99.8961,100.0867,6600.0
2014-05-02 11:50:00,120.75,120.91,120.75,120.84,8600.0,100.095,100.2277,100.095,100.1696,8600.0
2014-05-02 12:00:00,120.87,120.87,120.7,120.74,6700.0,100.1945,100.1945,100.0536,100.0867,6700.0
2014-05-02 12:10:00,120.7,120.97,120.68,120.97,9600.0,100.0536,100.2774,100.037,100.2774,9600.0
2014-05-02 12:20:00,120.99,121.09,120.93,121.05,6300.0,100.294,100.3769,100.2442,100.3437,6300.0
2014-05-02 12:30:00,121.05,121.17,120.95,121.16,6800.0,100.3437,100.4432,100.2608,100.4349,6800.0
2014-05-02 12:40:00,121.19,121.19,121.03,121.07,6900.0,100.4598,100.4598,100.3271,100.3603,6900.0
2014-05-02 12:50:00,121.05,121.1,120.99,121.06,4800.0,100.3437,100.3852,100.294,100.352,4800.0
2014-05-02 13:00:00,121.1,121.16,120.98,121.03,8300.0,100.3852,100.4349,100.2857,100.3271,8300.0
2014-05-02 13:10:00,120.97,121.03,120.84,120.92,11800.0,100.2774,100.3271,100.1696,100.2359,11800.0
2014-05-02 13:20:00,120.91,120.95,120.8,120.8,6100.0,100.2277,100.2608,100.1365,100.1365,6100.0
2014-05-02 13:30:00,120.76,120.92,120.74,120.82,9200.0,100.1033,100.2359,100.0867,100.153,9200.0
2014-05-02 13:40:00,120.87,120.93,120.78,120.92,10500.0,100.1945,100.2442,100.1199,100.2359,10500.0
2014-05-02 13:50:00,120.9,120.99,120.85,120.87,7700.0,100.2194,100.294,100.1779,100.1945,7700.0
2014-05-02 14:00:00,120.88,120.88,120.74,120.77,10400.0,100.2028,100.2028,100.0867,100.1116,10400.0
2014-05-02 14:10:00,120.71,120.99,120.71,120.99,9100.0,100.0619,100.294,100.0619,100.294,9100.0
2014-05-02 14:20:00,120.96,121.0,120.85,120.87,8900.0,100.2691,100.3023,100.1779,100.1945,8900.0
2014-05-02 14:30:00,120.88,121.0,120.83,120.96,9800.0,100.2028,100.3023,100.1613,100.2691,9800.0
2014-05-02 14:40:00,120.95,120.97,120.8,120.85,9400.0,100.2608,100.2774,100.1365,100.1779,9400.0
2014-05-02 14:50:00,120.89,120.93,120.84,120.84,9800.0,100.2111,100.2442,100.1696,100.1696,9800.0
2014-05-02 15:00:00,120.83,121.02,120.82,121.02,15400.0,100.1613,100.3188,100.153,100.3188,15400.0
2014-05-02 15:10:00,121.02,121.02,120.91,120.91,21200.0,100.3188,100.3188,100.2277,100.2277,21200.0
2014-05-02 15:20:00,120.9,120.94,120.83,120.87,17800.0,100.2194,100.2525,100.1613,100.1945,17800.0
2014-05-02 15:30:00,120.86,120.88,120.7,120.71,21200.0,100.1862,100.2028,100.0536,100.0619,21200.0
2014-05-02 15:40:00,120.74,120.82,120.74,120.8,21700.0,100.0867,100.153,100.0867,100.1365,21700.0
2014-05-02 15:50:00,120.8,120.91,120.73,120.74,41200.0,100.1365,100.2277,100.0784,100.0867,41200.0
2014-05-05 09:30:00,120.38,120.72,120.02,120.24,37200.0,99.7883,100.0702,99.4899,99.6723,37200.0
2014-05-05 09:40:00,120.27,120.58,120.11,120.2,40600.0,99.6971,99.9541,99.5645,99.6391,40600.0
2014-05-05 09:50:00,120.25,120.55,120.23,120.35,50200.0,99.6805,99.9292,99.664,99.7634,50200.0
2014-05-05 10:00:00,120.41,120.79,120.36,120.5,24800.0,99.8132,100.1282,99.7717,99.8878,24800.0
2014-05-05 10:10:00,120.46,120.75,120.35,120.67,33800.0,99.8546,100.095,99.7634,100.0287,33800.0
2014-05-05 10:20:00,120.72,120.75,120.41,120.47,24900.0,100.0702,100.095,99.8132,99.8629,24900.0
2014-05-05 10:30:00,120.44,120.78,120.44,120.7,22400.0,99.838,100.1199,99.838,100.0536,22400.0
2014-05-05 10:40:00,120.79,121.14,120.78,120.97,18600.0,100.1282,100.4183,100.1199,100.2774,18600.0
2014-05-05 10:50:00,120.99,121.11,120.73,120.77,25800.0,100.294,100.3934,100.0784,100.1116,25800.0
2014-05-05 11:00:00,120.77,120.8,120.69,120.75,24900.0,100.1116,100.1365,100.0453,100.095,24900.0
2014-05-05 11:10:00,120.75,120.96,120.64,120.8,30100.0,100.095,100.2691,100.0038,100.1365,30100.0
2014-05-05 11:20:00,120.79,120.9,120.6,120.7,28200.0,100.1282,100.2194,99.9707,100.0536,28200.0
2014-05-05 11:30:00,120.79,120.88,120.73,120.79,27000.0,100.1282,100.2028,100.0784,100.1282,27000.0
2014-05-05 11:40:00,120.84,120.98,120.68,120.86,15400.0,100.1696,100.2857,100.037,100.1862,15400.0
2014-05-05 11:50:00,120.88,121.15,120.88,121.12,12000.0,100.2028,100.4266,100.2028,100.4017,12000.0
2014-05-05 12:00:00,121.14,121.2,121.06,121.06,10100.0,100.4183,100.468,100.352,100.352,10100.0
2014-05-05 12:10:00,120.97,121.2,120.92,121.18,14600.0,100.2774,100.468,100.2359,100.4515,14600.0
2014-05-05 12:20:00,121.2,121.2,121.07,121.07,4500.0,100.468,100.468,100.3603,100.3603,4500.0
2014-05-05 12:30:00,121.07,121.08,120.93,121.01,9100.0,100.3603,100.3686,100.2442,100.3105,9100.0
2014-05-05 12:40:00,121.01,121.01,120.91,120.95,6000.0,100.3105,100.3105,100.2277,100.2608,6000.0
2014-05-05 12:50:00,120.95,120.95,120.74,120.74,13400.0,100.2608,100.2608,100.0867,100.0867,13400.0
2014-05-05 13:00:00,120.74,120.87,120.67,120.84,11600.0,100.0867,100.1945,100.0287,100.1696,11600.0
2014-05-05 13:10:00,120.83,120.88,120.71,120.87,10100.0,100.1613,100.2028,100.0619,100.1945,10100.0
2014-05-05 13:20:00,120.84,120.96,120.82,120.82,7300.0,100.1696,100.2691,100.153,100.153,7300.0
2014-05-05 13:30:00,120.82,120.95,120.76,120.87,9400.0,100.153,100.2608,100.1033,100.1945,9400.0
2014-05-05 13:40:00,120.83,121.1,120.83,121.1,7400.0,100.1613,100.3852,100.1613,100.3852,7400.0
2014-05-05 13:50:00,121.1,121.16,121.02,121.02,8400.0,100.3852,100.4349,100.3188,100.3188,8400.0
2014-05-05 14:00:00,121.02,121.06,120.96,121.06,8700.0,100.3188,100.352,100.2691,100.352,8700.0
2014-05-05 14:10:00,121.08,121.16,121.03,121.07,16400.0,100.3686,100.4349,100.3271,100.3603,16400.0
2014-05-05 14:20:00,121.09,121.22,121.06,121.18,13400.0,100.3769,100.4846,100.352,100.4515,13400.0
2014-05-05 14:30:00,121.2,121.2,121.12,121.16,11200.0,100.468,100.468,100.4017,100.4349,11200.0
2014-05-05 14:40:00,121.14,121.41,121.14,121.38,10000.0,100.4183,100.6421,100.4183,100.6173,10000.0
2014-05-05 14:50:00,121.4,121.44,121.3,121.36,21900.0,100.6338,100.667,100.5509,100.6007,21900.0
2014-05-05 15:00:00,121.33,121.33,121.11,121.22,15200.0,100.5758,100.5758,100.3934,100.4846,15200.0
2014-05-05 15:10:00,121.27,121.38,121.26,121.34,17600.0,100.5261,100.6173,100.5178,100.5841,17600.0
2014-05-05 15:20:00,121.34,121.36,121.23,121.33,19400.0,100.5841,100.6007,100.4929,100.5758,19400.0
2014-05-05 15:30:00,121.34,121.37,121.23,121.24,21800.0,100.5841,100.609,100.4929,100.5012,21800.0
2014-05-05 15:40:00,121.23,121.24,120.97,121.08,50500.0,100.4929,100.5012,100.2774,100.3686,50500.0
2014-05-05 15:50:00,121.08,121.08,120.94,120.95,99800.0,100.3686,100.3686,100.2525,100.2608,99800.0
2014-05-06 09:30:00,120.45,120.73,120.1,120.1,18700.0,99.8463,100.0784,99.5562,99.5562,18700.0
2014-05-06 09:40:00,120.1,120.81,119.84,120.81,17500.0,99.5562,100.1448,99.3407,100.1448,17500.0
2014-05-06 09:50:00,120.59,120.59,119.93,120.35,13200.0,99.9624,99.9624,99.4153,99.7634,13200.0
2014-05-06 10:00:00,120.51,120.51,120.1,120.1,12300.0,99.8961,99.8961,99.5562,99.5562,12300.0
2014-05-06 10:10:00,120.1,120.41,120.1,120.28,17700.0,99.5562,99.8132,99.5562,99.7054,17700.0
2014-05-06 10:20:00,120.24,120.44,120.23,120.44,8100.0,99.6723,99.838,99.664,99.838,8100.0
2014-05-06 10:30:00,120.44,120.55,120.35,120.35,9500.0,99.838,99.9292,99.7634,99.7634,9500.0
2014-05-06 10:40:00,120.33,120.52,120.25,120.31,20900.0,99.7469,99.9044,99.6805,99.7303,20900.0
2014-05-06 10:50:00,120.28,120.28,120.03,120.03,15500.0,99.7054,99.7054,99.4982,99.4982,15500.0
2014-05-06 11:00:00,119.95,120.24,119.9,120.11,12200.0,99.4319,99.6723,99.3904,99.5645,12200.0
2014-05-06 11:10:00,120.16,120.37,120.13,120.28,7000.0,99.6059,99.78,99.5811,99.7054,7000.0
2014-05-06 11:20:00,120.28,120.35,120.15,120.22,12400.0,99.7054,99.7634,99.5977,99.6557,12400.0
2014-05-06 11:30:00,120.25,120.34,120.16,120.3,9000.0,99.6805,99.7552,99.6059,99.722,9000.0
2014-05-06 11:40:00,120.27,120.35,120.22,120.33,6100.0,99.6971,99.7634,99.6557,99.7469,6100.0
2014-05-06 11:50:00,120.33,120.46,120.3,120.45,7200.0,99.7469,99.8546,99.722,99.8463,7200.0
2014-05-06 12:00:00,120.48,120.49,120.28,120.28,10600.0,99.8712,99.8795,99.7054,99.7054,10600.0
2014-05-06 12:10:00,120.31,120.36,120.15,120.19,6700.0,99.7303,99.7717,99.5977,99.6308,6700.0
2014-05-06 12:20:00,120.2,120.24,120.01,120.18,8800.0,99.6391,99.6723,99.4816,99.6225,8800.0
2014-05-06 12:30:00,120.17,120.25,120.13,120.22,7300.0,99.6142,99.6805,99.5811,99.6557,7300.0
2014-05-06 12:40:00,120.17,120.17,120.0,120.07,7900.0,99.6142,99.6142,99.4733,99.5313,7900.0
2014-05-06 12:50:00,120.11,120.12,120.07,120.12,3600.0,99.5645,99.5728,99.5313,99.5728,3600.0
2014-05-06 13:00:00,120.13,120.25,120.12,120.13,8600.0,99.5811,99.6805,99.5728,99.5811,8600.0
2014-05-06 13:10:00,120.16,120.28,120.12,120.28,5200.0,99.6059,99.7054,99.5728,99.7054,5200.0
2014-05-06 13:20:00,120.22,120.28,120.1,120.14,7500.0,99.6557,99.7054,99.5562,99.5894,7500.0
2014-05-06 13:30:00,120.07,120.17,119.84,119.84,18400.0,99.5313,99.6142,99.3407,99.3407,18400.0
2014-05-06 13:40:00,119.84,119.85,119.58,119.7,10500.0,99.3407,99.349,99.1252,99.2246,10500.0
2014-05-06 13:50:00,119.7,119.86,119.69,119.73,14400.0,99.2246,99.3573,99.2163,99.2495,14400.0
2014-05-06 14:00:00,119.65,119.73,119.54,119.64,13200.0,99.1832,99.2495,99.092,99.1749,13200.0
2014-05-06 14:10:00,119.61,119.93,119.58,119.88,16100.0,99.15,99.4153,99.1252,99.3738,16100.0
2014-05-06 14:20:00,119.88,119.89,119.7,119.78,9700.0,99.3738,99.3821,99.2246,99.2909,9700.0
2014-05-06 14:30:00,119.77,119.83,119.65,119.71,13000.0,99.2827,99.3324,99.1832,99.2329,13000.0
2014-05-06 14:40:00,119.7,119.91,119.7,119.75,7600.0,99.2246,99.3987,99.2246,99.2661,7600.0
2014-05-06 14:50:00,119.72,119.82,119.7,119.72,11200.0,99.2412,99.3241,99.2246,99.2412,11200.0
2014-05-06 15:00:00,119.71,119.73,119.58,119.63,10500.0,99.2329,99.2495,99.1252,99.1666,10500.0
2014-05-06 15:10:00,119.67,119.97,119.6,119.91,15600.0,99.1998,99.4484,99.1417,99.3987,15600.0
2014-05-06 15:20:00,119.93,120.04,119.79,119.86,24100.0,99.4153,99.5065,99.2992,99.3573,24100.0
2014-05-06 15:30:00,119.86,119.98,119.82,119.91,19400.0,99.3573,99.4567,99.3241,99.3987,19400.0
2014-05-06 15:40:00,119.92,119.92,119.63,119.72,28600.0,99.407,99.407,99.1666,99.2412,28600.0
2014-05-06 15:50:00,119.72,119.72,119.54,119.63,46100.0,99.2412,99.2412,99.092,99.1666,46100.0
2014-05-07 09:30:00,120.08,120.1,119.71,119.86,18100.0,99.5396,99.5562,99.2329,99.3573,18100.0
2014-05-07 09:40:00,119.95,120.38,119.63,120.33,36300.0,99.4319,99.7883,99.1666,99.7469,36300.0
2014-05-07 09:50:00,120.34,120.34,119.8,119.8,32100.0,99.7552,99.7552,99.3075,99.3075,32100.0
2014-05-07 10:00:00,119.81,120.27,119.69,119.77,23000.0,99.3158,99.6971,99.2163,99.2827,23000.0
2014-05-07 10:10:00,119.77,119.77,119.34,119.75,37000.0,99.2827,99.2827,98.9262,99.2661,37000.0
2014-05-07 10:20:00,119.72,120.0,119.58,119.96,22500.0,99.2412,99.4733,99.1252,99.4402,22500.0
2014-05-07 10:30:00,119.87,120.3,119.79,120.2,16000.0,99.3656,99.722,99.2992,99.6391,16000.0
2014-05-07 10:40:00,120.24,120.29,119.96,120.07,15700.0,99.6723,99.7137,99.4402,99.5313,15700.0
2014-05-07 10:50:00,120.01,120.15,119.94,120.02,15700.0,99.4816,99.5977,99.4236,99.4899,15700.0
2014-05-07 11:00:00,120.04,120.13,119.86,120.12,16800.0,99.5065,99.5811,99.3573,99.5728,16800.0
2014-05-07 11:10:00,120.13,120.24,120.0,120.0,16400.0,99.5811,99.6723,99.4733,99.4733,16400.0
2014-05-07 11:20:00,119.96,120.11,119.9,120.11,11100.0,99.4402,99.5645,99.3904,99.5645,11100.0
2014-05-07 11:30:00,120.08,120.42,120.01,120.35,8200.0,99.5396,99.8215,99.4816,99.7634,8200.0
2014-05-07 11:40:00,120.37,120.71,120.34,120.63,3900.0,99.78,100.0619,99.7552,99.9955,3900.0
2014-05-07 11:50:00,120.61,120.91,120.61,120.72,10700.0,99.979,100.2277,99.979,100.0702,10700.0
2014-05-07 12:00:00,120.66,120.66,120.48,120.54,9700.0,100.0204,100.0204,99.8712,99.9209,9700.0
2014-05-07 12:10:00,120.59,120.65,120.51,120.65,5800.0,99.9624,100.0121,99.8961,100.0121,5800.0
2014-05-07 12:20:00,120.68,120.7,120.36,120.39,15500.0,100.037,100.0536,99.7717,99.7966,15500.0
2014-05-07 12:30:00,120.32,120.5,120.32,120.42,5100.0,99.7386,99.8878,99.7386,99.8215,5100.0
2014-05-07 12:40:00,120.47,120.47,120.28,120.38,6600.0,99.8629,99.8629,99.7054,99.7883,6600.0
2014-05-07 12:50:00,120.38,120.49,120.17,120.32,10700.0,99.7883,99.8795,99.6142,99.7386,10700.0
2014-05-07 13:00:00,120.29,120.45,120.16,120.16,14100.0,99.7137,99.8463,99.6059,99.6059,14100.0
2014-05-07 13:10:00,120.23,120.63,120.23,120.63,7800.0,99.664,99.9955,99.664,99.9955,7800.0
2014-05-07 13:20:00,120.61,120.63,120.32,120.35,12700.0,99.979,99.9955,99.7386,99.7634,12700.0
2014-05-07 13:30:00,120.39,120.57,120.28,120.51,12000.0,99.7966,99.9458,99.7054,99.8961,12000.0
2014-05-07 13:40:00,120.45,120.46,120.27,120.3,10200.0,99.8463,99.8546,99.6971,99.722,10200.0
2014-05-07 13:50:00,120.28,120.34,120.09,120.09,13100.0,99.7054,99.7552,99.5479,99.5479,13100.0
2014-05-07 14:00:00,120.07,120.41,120.01,120.38,17000.0,99.5313,99.8132,99.4816,99.7883,17000.0
2014-05-07 14:10:00,120.34,120.58,120.34,120.44,13000.0,99.7552,99.9541,99.7552,99.838,13000.0
2014-05-07 14:20:00,120.5,120.56,120.42,120.5,4100.0,99.8878,99.9375,99.8215,99.8878,4100.0
2014-05-07 14:30:00,120.55,120.58,120.47,120.51,6400.0,99.9292,99.9541,99.8629,99.8961,6400.0
2014-05-07 14:40:00,120.53,120.65,120.47,120.49,14100.0,99.9127,100.0121,99.8629,99.8795,14100.0
2014-05-07 14:50:00,120.52,120.55,120.31,120.53,16400.0,99.9044,99.9292,99.7303,99.9127,16400.0
2014-05-07 15:00:00,120.53,120.53,120.31,120.48,20100.0,99.9127,99.9127,99.7303,99.8712,20100.0
2014-05-07 15:10:00,120.48,120.54,120.35,120.48,22600.0,99.8712,99.9209,99.7634,99.8712,22600.0
2014-05-07 15:20:00,120.46,120.65,120.33,120.54,30600.0,99.8546,100.0121,99.7469,99.9209,30600.0
2014-05-07 15:30:00,120.5,120.82,120.5,120.79,22600.0,99.8878,100.153,99.8878,100.1282,22600.0
2014-05-07 15:40:00,120.82,121.07,120.73,120.94,39100.0,100.153,100.3603,100.0784,100.2525,39100.0
2014-05-07 15:50:00,120.96,121.03,120.82,120.9,55700.0,100.2691,100.3271,100.153,100.2194,55700.0
2014-05-08 09:30:00,121.0,121.58,120.9,121.33,23600.0,100.3023,100.783,100.2194,100.5758,23600.0
2014-05-08 09:40:00,121.52,121.92,121.41,121.9,21200.0,100.7333,101.0649,100.6421,101.0483,21200.0
2014-05-08 09:50:00,121.86,121.86,121.56,121.57,10500.0,101.0151,101.0151,100.7665,100.7748,10500.0
2014-05-08 10:00:00,121.64,121.65,121.36,121.41,14500.0,100.8328,100.8411,100.6007,100.6421,14500.0
2014-05-08 10:10:00,121.47,121.51,121.35,121.39,17700.0,100.6919,100.725,100.5924,100.6255,17700.0
2014-05-08 10:20:00,121.4,121.46,121.3,121.41,10000.0,100.6338,100.6836,100.5509,100.6421,10000.0
2014-05-08 10:30:00,121.43,121.44,121.34,121.34,14400.0,100.6587,100.667,100.5841,100.5841,14400.0
2014-05-08 10:40:00,121.4,121.55,121.3,121.35,21700.0,100.6338,100.7582,100.5509,100.5924,21700.0
2014-05-08 10:50:00,121.4,121.5,121.2,121.2,12700.0,100.6338,100.7167,100.468,100.468,12700.0
2014-05-08 11:00:00,121.26,121.4,121.2,121.32,31200.0,100.5178,100.6338,100.468,100.5675,31200.0
2014-05-08 11:10:00,121.32,121.4,121.2,121.32,14800.0,100.5675,100.6338,100.468,100.5675,14800.0
2014-05-08 11:20:00,121.33,121.39,121.25,121.31,11000.0,100.5758,100.6255,100.5095,100.5592,11000.0
2014-05-08 11:30:00,121.33,121.5,121.28,121.39,8300.0,100.5758,100.7167,100.5344,100.6255,8300.0
2014-05-08 11:40:00,121.44,121.47,121.34,121.47,8200.0,100.667,100.6919,100.5841,100.6919,8200.0
2014-05-08 11:50:00,121.51,121.63,121.41,121.47,6800.0,100.725,100.8245,100.6421,100.6919,6800.0
2014-05-08 12:00:00,121.51,121.56,121.37,121.46,13700.0,100.725,100.7665,100.609,100.6836,13700.0
2014-05-08 12:10:00,121.48,121.51,121.4,121.4,10500.0,100.7002,100.725,100.6338,100.6338,10500.0
2014-05-08 12:20:00,121.37,121.73,121.37,121.61,6200.0,100.609,100.9074,100.609,100.8079,6200.0
2014-05-08 12:30:00,121.61,121.75,121.57,121.75,2100.0,100.8079,100.924,100.7748,100.924,2100.0
2014-05-08 12:40:00,121.72,121.72,121.58,121.61,5400.0,100.8991,100.8991,100.783,100.8079,5400.0
2014-05-08 12:50:00,121.53,121.57,121.44,121.56,7500.0,100.7416,100.7748,100.667,100.7665,7500.0
2014-05-08 13:00:00,121.6,121.79,121.56,121.7,10900.0,100.7996,100.9571,100.7665,100.8825,10900.0
2014-05-08 13:10:00,121.65,121.66,121.48,121.57,7900.0,100.8411,100.8494,100.7002,100.7748,7900.0
2014-05-08 13:20:00,121.59,121.64,121.4,121.58,10300.0,100.7913,100.8328,100.6338,100.783,10300.0
2014-05-08 13:30:00,121.61,121.7,121.49,121.55,13400.0,100.8079,100.8825,100.7084,100.7582,13400.0
2014-05-08 13:40:00,121.56,121.57,121.33,121.33,10200.0,100.7665,100.7748,100.5758,100.5758,10200.0
2014-05-08 13:50:00,121.33,121.47,121.25,121.42,24300.0,100.5758,100.6919,100.5095,100.6504,24300.0
2014-05-08 14:00:00,121.39,121.42,121.18,121.22,11500.0,100.6255,100.6504,100.4515,100.4846,11500.0
2014-05-08 14:10:00,121.16,121.21,120.96,121.21,11700.0,100.4349,100.4763,100.2691,100.4763,11700.0
2014-05-08 14:20:00,121.23,121.33,121.1,121.32,13900.0,100.4929,100.5758,100.3852,100.5675,13900.0
2014-05-08 14:30:00,121.27,121.38,121.16,121.18,8700.0,100.5261,100.6173,100.4349,100.4515,8700.0
2014-05-08 14:40:00,121.2,121.29,120.88,120.95,12100.0,100.468,100.5427,100.2028,100.2608,12100.0
2014-05-08 14:50:00,120.97,121.08,120.88,120.93,12800.0,100.2774,100.3686,100.2028,100.2442,12800.0
2014-05-08 15:00:00,120.93,120.93,120.68,120.73,24200.0,100.2442,100.2442,100.037,100.0784,24200.0
2014-05-08 15:10:00,120.73,121.3,120.69,121.22,38500.0,100.0784,100.5509,100.0453,100.4846,38500.0
2014-05-08 15:20:00,121.23,121.46,121.21,121.38,42600.0,100.4929,100.6836,100.4763,100.6173,42600.0
2014-05-08 15:30:00,121.38,121.48,121.35,121.36,35300.0,100.6173,100.7002,100.5924,100.6007,35300.0
2014-05-08 15:40:00,121.36,121.4,121.15,121.19,60100.0,100.6007,100.6338,100.4266,100.4598,60100.0
2014-05-08 15:50:00,121.19,121.33,121.04,121.24,96900.0,100.4598,100.5758,100.3354,100.5012,96900.0
2014-05-09 09:30:00,121.0,121.08,120.5,120.5,19900.0,100.3023,100.3686,99.8878,99.8878,19900.0
2014-05-09 09:40:00,120.5,120.64,120.25,120.51,18000.0,99.8878,100.0038,99.6805,99.8961,18000.0
2014-05-09 09:50:00,120.56,120.79,120.32,120.5,29700.0,99.9375,100.1282,99.7386,99.8878,29700.0
2014-05-09 10:00:00,120.5,120.7,120.3,120.63,26100.0,99.8878,100.0536,99.722,99.9955,26100.0
2014-05-09 10:10:00,120.62,121.09,120.62,120.9,14600.0,99.9873,100.3769,99.9873,100.2194,14600.0
2014-05-09 10:20:00,120.91,120.95,120.55,120.62,6700.0,100.2277,100.2608,99.9292,99.9873,6700.0
2014-05-09 10:30:00,120.56,120.65,120.4,120.48,16900.0,99.9375,100.0121,99.8049,99.8712,16900.0
2014-05-09 10:40:00,120.51,120.57,120.3,120.39,23700.0,99.8961,99.9458,99.722,99.7966,23700.0
2014-05-09 10:50:00,120.46,120.48,120.31,120.33,15600.0,99.8546,99.8712,99.7303,99.7469,15600.0
2014-05-09 11:00:00,120.35,120.47,120.24,120.28,12300.0,99.7634,99.8629,99.6723,99.7054,12300.0
2014-05-09 11:10:00,120.27,120.29,120.15,120.19,13000.0,99.6971,99.7137,99.5977,99.6308,13000.0
2014-05-09 11:20:00,120.21,120.33,120.15,120.17,12600.0,99.6474,99.7469,99.5977,99.6142,12600.0
2014-05-09 11:30:00,120.22,120.49,120.16,120.48,7700.0,99.6557,99.8795,99.6059,99.8712,7700.0
2014-05-09 11:40:00,120.48,120.51,120.26,120.45,14600.0,99.8712,99.8961,99.6888,99.8463,14600.0
2014-05-09 11:50:00,120.4,120.48,120.31,120.45,7900.0,99.8049,99.8712,99.7303,99.8463,7900.0
2014-05-09 12:00:00,120.45,120.56,120.41,120.47,19100.0,99.8463,99.9375,99.8132,99.8629,19100.0
2014-05-09 12:10:00,120.47,120.61,120.43,120.61,5500.0,99.8629,99.979,99.8298,99.979,5500.0
2014-05-09 12:20:00,120.6,120.67,120.47,120.54,3500.0,99.9707,100.0287,99.8629,99.9209,3500.0
2014-05-09 12:30:00,120.53,121.02,120.53,121.02,5300.0,99.9127,100.3188,99.9127,100.3188,5300.0
2014-05-09 12:40:00,121.05,121.06,120.75,120.9,9400.0,100.3437,100.352,100.095,100.2194,9400.0
2014-05-09 12:50:00,120.91,120.97,120.84,120.91,4500.0,100.2277,100.2774,100.1696,100.2277,4500.0
2014-05-09 13:00:00,120.83,120.88,120.67,120.74,10400.0,100.1613,100.2028,100.0287,100.0867,10400.0
2014-05-09 13:10:00,120.75,120.83,120.7,120.71,17100.0,100.095,100.1613,100.0536,100.0619,17100.0
2014-05-09 13:20:00,120.71,120.79,120.67,120.79,25700.0,100.0619,100.1282,100.0287,100.1282,25700.0
2014-05-09 13:30:00,120.81,120.89,120.7,120.79,7600.0,100.1448,100.2111,100.0536,100.1282,7600.0
2014-05-09 13:40:00,120.81,120.81,120.62,120.62,4400.0,100.1448,100.1448,99.9873,99.9873,4400.0
2014-05-09 13:50:00,120.64,120.7,120.62,120.67,7900.0,100.0038,100.0536,99.9873,100.0287,7900.0
2014-05-09 14:00:00,120.69,120.78,120.64,120.71,7600.0,100.0453,100.1199,100.0038,100.0619,7600.0
2014-05-09 14:10:00,120.72,120.81,120.46,120.48,7900.0,100.0702,100.1448,99.8546,99.8712,7900.0
2014-05-09 14:20:00,120.48,120.55,120.33,120.37,7600.0,99.8712,99.9292,99.7469,99.78,7600.0
2014-05-09 14:30:00,120.34,120.54,120.34,120.54,9300.0,99.7552,99.9209,99.7552,99.9209,9300.0
2014-05-09 14:40:00,120.5,120.53,120.4,120.5,7400.0,99.8878,99.9127,99.8049,99.8878,7400.0
2014-05-09 14:50:00,120.53,120.81,120.49,120.72,6100.0,99.9127,100.1448,99.8795,100.0702,6100.0
2014-05-09 15:00:00,120.73,120.99,120.73,120.97,8900.0,100.0784,100.294,100.0784,100.2774,8900.0
2014-05-09 15:10:00,120.93,120.93,120.76,120.83,10100.0,100.2442,100.2442,100.1033,100.1613,10100.0
2014-05-09 15:20:00,120.83,120.84,120.65,120.84,13900.0,100.1613,100.1696,100.0121,100.1696,13900.0
2014-05-09 15:30:00,120.84,121.07,120.77,121.07,20300.0,100.1696,100.3603,100.1116,100.3603,20300.0
2014-05-09 15:40:00,121.04,121.12,120.93,120.94,19000.0,100.3354,100.4017,100.2442,100.2525,19000.0
2014-05-09 15:50:00,120.95,121.09,120.92,121.06,41400.0,100.2608,100.3769,100.2359,100.352,41400.0
2014-05-12 09:30:00,121.41,122.0,121.37,121.87,22400.0,100.6421,101.1312,100.609,101.0234,22400.0
2014-05-12 09:40:00,121.92,122.09,121.52,121.59,63600.0,101.0649,101.2058,100.7333,100.7913,63600.0
2014-05-12 09:50:00,121.57,121.87,121.53,121.69,31500.0,100.7748,101.0234,100.7416,100.8742,31500.0
2014-05-12 10:00:00,121.74,121.84,121.5,121.78,32200.0,100.9157,100.9986,100.7167,100.9488,32200.0
2014-05-12 10:10:00,121.74,122.0,121.66,122.0,61100.0,100.9157,101.1312,100.8494,101.1312,61100.0
2014-05-12 10:20:00,122.0,122.13,121.88,122.07,26900.0,101.1312,101.239,101.0317,101.1892,26900.0
2014-05-12 10:30:00,122.06,122.1,121.84,121.89,19000.0,101.1809,101.2141,100.9986,101.04,19000.0
2014-05-12 10:40:00,121.87,121.9,121.84,121.86,16000.0,101.0234,101.0483,100.9986,101.0151,16000.0
2014-05-12 10:50:00,121.85,121.9,121.77,121.82,15100.0,101.0069,101.0483,100.9405,100.982,15100.0
2014-05-12 11:00:00,121.79,121.97,121.68,121.97,17300.0,100.9571,101.1063,100.8659,101.1063,17300.0
2014-05-12 11:10:00,121.97,122.08,121.93,121.99,12400.0,101.1063,101.1975,101.0732,101.1229,12400.0
2014-05-12 11:20:00,121.98,122.04,121.87,122.02,8700.0,101.1146,101.1644,101.0234,101.1478,8700.0
2014-05-12 11:30:00,122.07,122.13,121.93,121.93,14100.0,101.1892,101.239,101.0732,101.0732,14100.0
2014-05-12 11:40:00,121.99,122.23,121.99,122.21,5600.0,101.1229,101.3219,101.1229,101.3053,5600.0
2014-05-12 11:50:00,122.21,122.26,121.96,122.02,14400.0,101.3053,101.3467,101.098,101.1478,14400.0
2014-05-12 12:00:00,121.99,122.14,121.94,122.14,11100.0,101.1229,101.2473,101.0815,101.2473,11100.0
2014-05-12 12:10:00,122.13,122.13,122.05,122.13,5800.0,101.239,101.239,101.1726,101.239,5800.0
2014-05-12 12:20:00,122.15,122.17,122.05,122.1,5900.0,101.2555,101.2721,101.1726,101.2141,5900.0
2014-05-12 12:30:00,122.07,122.09,121.89,121.95,10200.0,101.1892,101.2058,101.04,101.0898,10200.0
2014-05-12 12:40:00,121.96,121.96,121.87,121.9,7100.0,101.098,101.098,101.0234,101.0483,7100.0
2014-05-12 12:50:00,121.88,121.97,121.87,121.91,9300.0,101.0317,101.1063,101.0234,101.0566,9300.0
2014-05-12 13:00:00,121.88,121.9,121.83,121.89,7900.0,101.0317,101.0483,100.9903,101.04,7900.0
2014-05-12 13:10:00,121.88,121.88,121.77,121.85,19600.0,101.0317,101.0317,100.9405,101.0069,19600.0
2014-05-12 13:20:00,121.85,121.95,121.81,121.95,9100.0,101.0069,101.0898,100.9737,101.0898,9100.0
2014-05-12 13:30:00,121.95,121.99,121.9,121.98,7600.0,101.0898,101.1229,101.0483,101.1146,7600.0
2014-05-12 13:40:00,122.0,122.07,121.96,122.01,5300.0,101.1312,101.1892,101.098,101.1395,5300.0
2014-05-12 13:50:00,122.04,122.16,122.03,122.09,7600.0,101.1644,101.2638,101.1561,101.2058,7600.0
2014-05-12 14:00:00,122.11,122.18,121.99,122.18,7300.0,101.2224,101.2804,101.1229,101.2804,7300.0
2014-05-12 14:10:00,122.15,122.33,122.12,122.31,13500.0,101.2555,101.4048,101.2307,101.3882,13500.0
2014-05-12 14:20:00,122.32,122.37,122.29,122.3,8000.0,101.3965,101.4379,101.3716,101.3799,8000.0
2014-05-12 14:30:00,122.31,122.57,122.31,122.53,20200.0,101.3882,101.6037,101.3882,101.5705,20200.0
2014-05-12 14:40:00,122.55,122.57,122.5,122.5,6700.0,101.5871,101.6037,101.5457,101.5457,6700.0
2014-05-12 14:50:00,122.5,122.7,122.5,122.65,14900.0,101.5457,101.7115,101.5457,101.67,14900.0
2014-05-12 15:00:00,122.66,122.69,122.48,122.49,19200.0,101.6783,101.7032,101.5291,101.5374,19200.0
2014-05-12 15:10:00,122.49,122.49,122.36,122.46,12500.0,101.5374,101.5374,101.4296,101.5125,12500.0
2014-05-12 15:20:00,122.44,122.47,122.32,122.36,22100.0,101.4959,101.5208,101.3965,101.4296,22100.0
2014-05-12 15:30:00,122.35,122.53,122.35,122.47,22900.0,101.4213,101.5705,101.4213,101.5208,22900.0
2014-05-12 15:40:00,122.48,122.48,122.33,122.37,21000.0,101.5291,101.5291,101.4048,101.4379,21000.0
2014-05-12 15:50:00,122.37,122.49,122.35,122.44,46600.0,101.4379,101.5374,101.4213,101.4959,46600.0
2014-05-13 09:30:00,122.59,122.84,122.22,122.78,21800.0,101.6203,101.8275,101.3136,101.7778,21800.0
2014-05-13 09:40:00,122.87,123.17,122.83,123.02,10600.0,101.8524,102.1011,101.8192,101.9767,10600.0
2014-05-13 09:50:00,122.9,123.17,122.9,123.08,10400.0,101.8773,102.1011,101.8773,102.0265,10400.0
2014-05-13 10:00:00,123.08,123.21,122.85,123.21,18600.0,102.0265,102.1342,101.8358,102.1342,18600.0
2014-05-13 10:10:00,123.23,123.37,123.1,123.28,17100.0,102.1508,102.2669,102.043,102.1923,17100.0
2014-05-13 10:20:00,123.25,123.48,123.15,123.39,11500.0,102.1674,102.358,102.0845,102.2834,11500.0
2014-05-13 10:30:00,123.39,123.4,123.24,123.31,14600.0,102.2834,102.2917,102.1591,102.2171,14600.0
2014-05-13 10:40:00,123.31,123.31,122.98,123.0,15500.0,102.2171,102.2171,101.9436,101.9601,15500.0
2014-05-13 10:50:00,122.98,123.04,122.89,123.02,35000.0,101.9436,101.9933,101.869,101.9767,35000.0
2014-05-13 11:00:00,123.02,123.1,123.0,123.1,10100.0,101.9767,102.043,101.9601,102.043,10100.0
2014-05-13 11:10:00,123.1,123.1,122.9,122.9,10600.0,102.043,102.043,101.8773,101.8773,10600.0
2014-05-13 11:20:00,122.87,123.05,122.87,123.03,11300.0,101.8524,102.0016,101.8524,101.985,11300.0
2014-05-13 11:30:00,123.01,123.03,122.91,122.92,13700.0,101.9684,101.985,101.8855,101.8938,13700.0
2014-05-13 11:40:00,122.9,122.97,122.85,122.97,16500.0,101.8773,101.9353,101.8358,101.9353,16500.0
2014-05-13 11:50:00,122.97,123.02,122.92,122.94,26300.0,101.9353,101.9767,101.8938,101.9104,26300.0
2014-05-13 12:00:00,122.93,123.11,122.89,122.98,16900.0,101.9021,102.0513,101.869,101.9436,16900.0
2014-05-13 12:10:00,123.0,123.08,122.92,123.01,13600.0,101.9601,102.0265,101.8938,101.9684,13600.0
2014-05-13 12:20:00,123.03,123.09,122.99,123.02,19900.0,101.985,102.0348,101.9519,101.9767,19900.0
2014-05-13 12:30:00,123.02,123.02,122.82,122.9,16800.0,101.9767,101.9767,101.8109,101.8773,16800.0
2014-05-13 12:40:00,122.9,122.92,122.84,122.86,15200.0,101.8773,101.8938,101.8275,101.8441,15200.0
2014-05-13 12:50:00,122.86,122.9,122.77,122.8,12500.0,101.8441,101.8773,101.7695,101.7944,12500.0
2014-05-13 13:00:00,122.8,122.9,122.79,122.84,15900.0,101.7944,101.8773,101.7861,101.8275,15900.0
2014-05-13 13:10:00,122.85,122.97,122.81,122.94,15600.0,101.8358,101.9353,101.8026,101.9104,15600.0
2014-05-13 13:20:00,122.93,122.94,122.81,122.85,15500.0,101.9021,101.9104,101.8026,101.8358,15500.0
2014-05-13 13:30:00,122.85,122.97,122.85,122.89,20700.0,101.8358,101.9353,101.8358,101.869,20700.0
2014-05-13 13:40:00,122.88,122.96,122.77,122.96,16900.0,101.8607,101.927,101.7695,101.927,16900.0
2014-05-13 13:50:00,122.95,123.12,122.95,123.12,18100.0,101.9187,102.0596,101.9187,102.0596,18100.0
2014-05-13 14:00:00,123.11,123.2,123.05,123.2,13700.0,102.0513,102.1259,102.0016,102.1259,13700.0
2014-05-13 14:10:00,123.21,123.21,123.1,123.2,17600.0,102.1342,102.1342,102.043,102.1259,17600.0
2014-05-13 14:20:00,123.21,123.35,123.18,123.26,16300.0,102.1342,102.2503,102.1094,102.1757,16300.0
2014-05-13 14:30:00,123.27,123.3,123.23,123.26,16500.0,102.184,102.2088,102.1508,102.1757,16500.0
2014-05-13 14:40:00,123.25,123.25,123.13,123.17,11000.0,102.1674,102.1674,102.0679,102.1011,11000.0
2014-05-13 14:50:00,123.15,123.15,123.05,123.08,8700.0,102.0845,102.0845,102.0016,102.0265,8700.0
2014-05-13 15:00:00,123.08,123.15,123.02,123.04,12300.0,102.0265,102.0845,101.9767,101.9933,12300.0
2014-05-13 15:10:00,123.02,123.05,122.94,122.97,10900.0,101.9767,102.0016,101.9104,101.9353,10900.0
2014-05-13 15:20:00,122.99,123.0,122.88,122.99,13500.0,101.9519,101.9601,101.8607,101.9519,13500.0
2014-05-13 15:30:00,123.0,123.26,122.98,123.25,19900.0,101.9601,102.1757,101.9436,102.1674,19900.0
2014-05-13 15:40:00,123.25,123.28,123.06,123.1,24400.0,102.1674,102.1923,102.0099,102.043,24400.0
2014-05-13 15:50:00,123.1,123.12,123.01,123.08,46100.0,102.043,102.0596,101.9684,102.0265,46100.0
2014-05-14 09:30:00,123.16,123.16,122.09,122.12,15600.0,102.0928,102.0928,101.2058,101.2307,15600.0
2014-05-14 09:40:00,122.14,122.59,122.14,122.41,16000.0,101.2473,101.6203,101.2473,101.4711,16000.0
2014-05-14 09:50:00,122.41,122.71,122.35,122.67,9900.0,101.4711,101.7198,101.4213,101.6866,9900.0
2014-05-14 10:00:00,122.72,122.88,122.69,122.88,15400.0,101.728,101.8607,101.7032,101.8607,15400.0
2014-05-14 10:10:00,122.81,122.81,122.47,122.56,12600.0,101.8026,101.8026,101.5208,101.5954,12600.0
2014-05-14 10:20:00,122.59,122.7,122.46,122.67,11200.0,101.6203,101.7115,101.5125,101.6866,11200.0
2014-05-14 10:30:00,122.71,122.8,122.55,122.55,13000.0,101.7198,101.7944,101.5871,101.5871,13000.0
2014-05-14 10:40:00,122.53,122.66,122.29,122.63,39000.0,101.5705,101.6783,101.3716,101.6534,39000.0
2014-05-14 10:50:00,122.65,122.75,122.61,122.61,21800.0,101.67,101.7529,101.6369,101.6369,21800.0
2014-05-14 11:00:00,122.66,122.66,122.48,122.57,7400.0,101.6783,101.6783,101.5291,101.6037,7400.0
2014-05-14 11:10:00,122.6,122.65,122.42,122.51,6200.0,101.6286,101.67,101.4794,101.554,6200.0
2014-05-14 11:20:00,122.5,122.54,122.38,122.52,4600.0,101.5457,101.5788,101.4462,101.5623,4600.0
2014-05-14 11:30:00,122.49,122.59,122.4,122.48,5400.0,101.5374,101.6203,101.4628,101.5291,5400.0
2014-05-14 11:40:00,122.48,122.52,122.43,122.44,11800.0,101.5291,101.5623,101.4876,101.4959,11800.0
2014-05-14 11:50:00,122.41,122.45,122.25,122.25,4500.0,101.4711,101.5042,101.3384,101.3384,4500.0
2014-05-14 12:00:00,122.26,122.31,122.18,122.22,5500.0,101.3467,101.3882,101.2804,101.3136,5500.0
2014-05-14 12:10:00,122.27,122.33,122.22,122.33,7300.0,101.355,101.4048,101.3136,101.4048,7300.0
2014-05-14 12:20:00,122.33,122.43,122.24,122.43,18000.0,101.4048,101.4876,101.3301,101.4876,18000.0
2014-05-14 12:30:00,122.43,122.44,122.33,122.43,12100.0,101.4876,101.4959,101.4048,101.4876,12100.0
2014-05-14 12:40:00,122.43,122.45,122.35,122.39,3400.0,101.4876,101.5042,101.4213,101.4545,3400.0
2014-05-14 12:50:00,122.43,122.49,122.36,122.44,8800.0,101.4876,101.5374,101.4296,101.4959,8800.0
2014-05-14 13:00:00,122.45,122.55,122.45,122.49,8200.0,101.5042,101.5871,101.5042,101.5374,8200.0
2014-05-14 13:10:00,122.5,122.55,122.48,122.53,4100.0,101.5457,101.5871,101.5291,101.5705,4100.0
2014-05-14 13:20:00,122.54,122.54,122.4,122.45,4700.0,101.5788,101.5788,101.4628,101.5042,4700.0
2014-05-14 13:30:00,122.42,122.46,122.35,122.37,3800.0,101.4794,101.5125,101.4213,101.4379,3800.0
2014-05-14 13:40:00,122.37,122.48,122.36,122.36,4900.0,101.4379,101.5291,101.4296,101.4296,4900.0
2014-05-14 13:50:00,122.36,122.47,122.31,122.47,7600.0,101.4296,101.5208,101.3882,101.5208,7600.0
2014-05-14 14:00:00,122.46,122.51,122.38,122.39,6000.0,101.5125,101.554,101.4462,101.4545,6000.0
2014-05-14 14:10:00,122.36,122.41,122.27,122.35,8700.0,101.4296,101.4711,101.355,101.4213,8700.0
2014-05-14 14:20:00,122.38,122.39,122.33,122.34,4600.0,101.4462,101.4545,101.4048,101.413,4600.0
2014-05-14 14:30:00,122.33,122.38,122.28,122.33,5300.0,101.4048,101.4462,101.3633,101.4048,5300.0
2014-05-14 14:40:00,122.34,122.34,122.06,122.08,8400.0,101.413,101.413,101.1809,101.1975,8400.0
2014-05-14 14:50:00,122.06,122.1,121.96,122.05,19400.0,101.1809,101.2141,101.098,101.1726,19400.0
2014-05-14 15:00:00,122.06,122.11,121.88,121.88,14000.0,101.1809,101.2224,101.0317,101.0317,14000.0
2014-05-14 15:10:00,121.84,121.92,121.8,121.92,17300.0,100.9986,101.0649,100.9654,101.0649,17300.0
2014-05-14 15:20:00,121.9,121.93,121.8,121.9,29600.0,101.0483,101.0732,100.9654,101.0483,29600.0
2014-05-14 15:30:00,121.88,121.88,121.64,121.71,15700.0,101.0317,101.0317,100.8328,100.8908,15700.0
2014-05-14 15:40:00,121.72,121.79,121.72,121.78,16400.0,100.8991,100.9571,100.8991,100.9488,16400.0
2014-05-14 15:50:00,121.78,121.78,121.72,121.75,49400.0,100.9488,100.9488,100.8991,100.924,49400.0
2014-05-15 09:30:00,121.68,121.78,121.27,121.57,32300.0,100.8659,100.9488,100.5261,100.7748,32300.0
2014-05-15 09:40:00,121.57,121.72,121.4,121.52,17800.0,100.7748,100.8991,100.6338,100.7333,17800.0
2014-05-15 09:50:00,121.52,121.52,121.0,121.35,14600.0,100.7333,100.7333,100.3023,100.5924,14600.0
2014-05-15 10:00:00,121.29,121.3,120.68,120.69,15400.0,100.5427,100.5509,100.037,100.0453,15400.0
2014-05-15 10:10:00,120.67,120.74,120.34,120.41,19400.0,100.0287,100.0867,99.7552,99.8132,19400.0
2014-05-15 10:20:00,120.41,120.51,120.2,120.45,14500.0,99.8132,99.8961,99.6391,99.8463,14500.0
2014-05-15 10:30:00,120.51,120.55,120.1,120.18,29800.0,99.8961,99.9292,99.5562,99.6225,29800.0
2014-05-15 10:40:00,120.09,120.45,120.09,120.32,17200.0,99.5479,99.8463,99.5479,99.7386,17200.0
2014-05-15 10:50:00,120.32,120.42,120.23,120.27,12400.0,99.7386,99.8215,99.664,99.6971,12400.0
2014-05-15 11:00:00,120.24,120.35,120.0,120.0,13600.0,99.6723,99.7634,99.4733,99.4733,13600.0
2014-05-15 11:10:00,120.0,120.21,119.9,120.1,18600.0,99.4733,99.6474,99.3904,99.5562,18600.0
2014-05-15 11:20:00,120.1,120.23,119.99,120.06,12600.0,99.5562,99.664,99.465,99.5231,12600.0
2014-05-15 11:30:00,120.04,120.21,119.98,120.21,8300.0,99.5065,99.6474,99.4567,99.6474,8300.0
2014-05-15 11:40:00,120.22,120.24,119.89,119.92,15200.0,99.6557,99.6723,99.3821,99.407,15200.0
2014-05-15 11:50:00,119.86,119.88,119.57,119.75,39300.0,99.3573,99.3738,99.1169,99.2661,39300.0
2014-05-15 12:00:00,119.77,119.98,119.71,119.85,13400.0,99.2827,99.4567,99.2329,99.349,13400.0
2014-05-15 12:10:00,119.86,119.92,119.76,119.9,7100.0,99.3573,99.407,99.2744,99.3904,7100.0
2014-05-15 12:20:00,119.94,119.95,119.78,119.93,10100.0,99.4236,99.4319,99.2909,99.4153,10100.0
2014-05-15 12:30:00,119.93,120.14,119.88,120.07,7400.0,99.4153,99.5894,99.3738,99.5313,7400.0
2014-05-15 12:40:00,120.05,120.09,119.9,119.96,9600.0,99.5148,99.5479,99.3904,99.4402,9600.0
2014-05-15 12:50:00,119.96,120.09,119.96,120.04,8000.0,99.4402,99.5479,99.4402,99.5065,8000.0
2014-05-15 13:00:00,120.09,120.12,119.97,119.97,11300.0,99.5479,99.5728,99.4484,99.4484,11300.0
2014-05-15 13:10:00,119.97,120.05,119.92,119.95,7400.0,99.4484,99.5148,99.407,99.4319,7400.0
2014-05-15 13:20:00,119.98,120.0,119.78,119.89,9300.0,99.4567,99.4733,99.2909,99.3821,9300.0
2014-05-15 13:30:00,119.94,119.94,119.64,119.64,11200.0,99.4236,99.4236,99.1749,99.1749,11200.0
2014-05-15 13:40:00,119.64,119.65,119.52,119.58,9700.0,99.1749,99.1832,99.0754,99.1252,9700.0
2014-05-15 13:50:00,119.62,119.7,119.57,119.63,16200.0,99.1583,99.2246,99.1169,99.1666,16200.0
2014-05-15 14:00:00,119.65,119.84,119.46,119.83,21600.0,99.1832,99.3407,99.0257,99.3324,21600.0
2014-05-15 14:10:00,119.88,119.91,119.39,119.45,23300.0,99.3738,99.3987,98.9677,99.0174,23300.0
2014-05-15 14:20:00,119.45,119.61,119.4,119.46,27500.0,99.0174,99.15,98.9759,99.0257,27500.0
2014-05-15 14:30:00,119.48,119.58,119.37,119.46,31200.0,99.0423,99.1252,98.9511,99.0257,31200.0
2014-05-15 14:40:00,119.48,119.54,119.37,119.53,23500.0,99.0423,99.092,98.9511,99.0837,23500.0
2014-05-15 14:50:00,119.54,119.69,119.41,119.53,19200.0,99.092,99.2163,98.9842,99.0837,19200.0
2014-05-15 15:00:00,119.56,119.63,119.34,119.47,22100.0,99.1086,99.1666,98.9262,99.034,22100.0
2014-05-15 15:10:00,119.47,119.53,119.17,119.19,22200.0,99.034,99.0837,98.7853,98.8019,22200.0
2014-05-15 15:20:00,119.17,119.37,119.17,119.32,29200.0,98.7853,98.9511,98.7853,98.9096,29200.0
2014-05-15 15:30:00,119.36,119.54,119.27,119.44,41800.0,98.9428,99.092,98.8682,99.0091,41800.0
2014-05-15 15:40:00,119.44,119.48,119.16,119.17,37000.0,99.0091,99.0423,98.777,98.7853,37000.0
2014-05-15 15:50:00,119.18,119.21,119.07,119.2,93400.0,98.7936,98.8184,98.7024,98.8102,93400.0
2014-05-16 09:30:00,119.21,119.47,119.0,119.14,103200.0,98.8184,99.034,98.6444,98.7604,103200.0
2014-05-16 09:40:00,119.05,119.44,119.0,119.33,20000.0,98.6858,99.0091,98.6444,98.9179,20000.0
2014-05-16 09:50:00,119.32,119.37,119.0,119.3,41400.0,98.9096,98.9511,98.6444,98.8931,41400.0
2014-05-16 10:00:00,119.3,119.39,118.64,118.75,42400.0,98.8931,98.9677,98.3459,98.4371,42400.0
2014-05-16 10:10:00,118.7,118.95,118.67,118.88,25500.0,98.3957,98.6029,98.3708,98.5449,25500.0
2014-05-16 10:20:00,118.84,118.9,118.58,118.64,24400.0,98.5117,98.5615,98.2962,98.3459,24400.0
2014-05-16 10:30:00,118.63,118.97,118.63,118.97,12100.0,98.3377,98.6195,98.3377,98.6195,12100.0
2014-05-16 10:40:00,118.97,119.04,118.88,119.01,25900.0,98.6195,98.6775,98.5449,98.6527,25900.0
2014-05-16 10:50:00,119.02,119.2,118.99,119.03,11000.0,98.6609,98.8102,98.6361,98.6692,11000.0
2014-05-16 11:00:00,119.0,119.04,118.86,119.01,10600.0,98.6444,98.6775,98.5283,98.6527,10600.0
2014-05-16 11:10:00,119.01,119.19,118.99,119.12,12700.0,98.6527,98.8019,98.6361,98.7438,12700.0
2014-05-16 11:20:00,119.12,119.14,118.88,119.08,26700.0,98.7438,98.7604,98.5449,98.7107,26700.0
2014-05-16 11:30:00,119.1,119.23,119.1,119.15,8700.0,98.7273,98.835,98.7273,98.7687,8700.0
2014-05-16 11:40:00,119.15,119.15,119.05,119.08,7600.0,98.7687,98.7687,98.6858,98.7107,7600.0
2014-05-16 11:50:00,119.1,119.13,118.97,119.13,14400.0,98.7273,98.7521,98.6195,98.7521,14400.0
2014-05-16 12:00:00,119.1,119.1,118.97,118.97,11400.0,98.7273,98.7273,98.6195,98.6195,11400.0
2014-05-16 12:10:00,118.96,119.09,118.95,119.08,13200.0,98.6112,98.719,98.6029,98.7107,13200.0
2014-05-16 12:20:00,119.07,119.11,118.39,118.57,43400.0,98.7024,98.7356,98.1387,98.2879,43400.0
2014-05-16 12:30:00,118.57,118.66,118.55,118.61,7900.0,98.2879,98.3625,98.2713,98.3211,7900.0
2014-05-16 12:40:00,118.63,118.64,118.47,118.57,8700.0,98.3377,98.3459,98.205,98.2879,8700.0
2014-05-16 12:50:00,118.57,118.57,118.48,118.53,5600.0,98.2879,98.2879,98.2133,98.2548,5600.0
2014-05-16 13:00:00,118.51,118.57,118.42,118.53,13400.0,98.2382,98.2879,98.1636,98.2548,13400.0
2014-05-16 13:10:00,118.53,118.57,118.49,118.57,10500.0,98.2548,98.2879,98.2216,98.2879,10500.0
2014-05-16 13:20:00,118.53,118.64,118.53,118.63,13800.0,98.2548,98.3459,98.2548,98.3377,13800.0
2014-05-16 13:30:00,118.61,118.64,118.54,118.54,11700.0,98.3211,98.3459,98.2631,98.2631,11700.0
2014-05-16 13:40:00,118.54,118.64,118.46,118.47,15400.0,98.2631,98.3459,98.1967,98.205,15400.0
2014-05-16 13:50:00,118.48,118.48,118.33,118.37,17100.0,98.2133,98.2133,98.089,98.1221,17100.0
2014-05-16 14:00:00,118.38,118.4,118.3,118.38,16900.0,98.1304,98.147,98.0641,98.1304,16900.0
2014-05-16 14:10:00,118.37,118.5,118.37,118.43,10200.0,98.1221,98.2299,98.1221,98.1719,10200.0
2014-05-16 14:20:00,118.43,118.56,118.4,118.54,14300.0,98.1719,98.2796,98.147,98.2631,14300.0
2014-05-16 14:30:00,118.53,118.64,118.53,118.6,13900.0,98.2548,98.3459,98.2548,98.3128,13900.0
2014-05-16 14:40:00,118.64,118.78,118.64,118.77,11200.0,98.3459,98.462,98.3459,98.4537,11200.0
2014-05-16 14:50:00,118.77,118.99,118.75,118.97,15700.0,98.4537,98.6361,98.4371,98.6195,15700.0
2014-05-16 15:00:00,118.98,119.07,118.98,119.06,14900.0,98.6278,98.7024,98.6278,98.6941,14900.0
2014-05-16 15:10:00,119.08,119.08,118.99,119.03,14300.0,98.7107,98.7107,98.6361,98.6692,14300.0
2014-05-16 15:20:00,119.04,119.07,118.95,118.99,20600.0,98.6775,98.7024,98.6029,98.6361,20600.0
2014-05-16 15:30:00,118.99,119.17,118.99,119.02,31700.0,98.6361,98.7853,98.6361,98.6609,31700.0
2014-05-16 15:40:00,119.03,119.15,119.01,119.03,30900.0,98.6692,98.7687,98.6527,98.6692,30900.0
2014-05-16 15:50:00,119.03,119.1,118.78,118.88,166700.0,98.6692,98.7273,98.462,98.5449,166700.0
2014-05-19 09:30:00,119.24,119.43,118.37,119.43,36200.0,98.8433,99.0008,98.1221,99.0008,36200.0
2014-05-19 09:40:00,119.41,119.51,119.08,119.42,22700.0,98.9842,99.0671,98.7107,98.9925,22700.0
2014-05-19 09:50:00,119.31,119.32,118.93,119.13,18800.0,98.9013,98.9096,98.5863,98.7521,18800.0
2014-05-19 10:00:00,119.18,119.28,119.04,119.21,26200.0,98.7936,98.8765,98.6775,98.8184,26200.0
2014-05-19 10:10:00,119.23,119.32,119.02,119.23,24700.0,98.835,98.9096,98.6609,98.835,24700.0
2014-05-19 10:20:00,119.25,119.34,119.0,119.25,61900.0,98.8516,98.9262,98.6444,98.8516,61900.0
2014-05-19 10:30:00,119.23,119.47,119.2,119.39,17900.0,98.835,99.034,98.8102,98.9677,17900.0
2014-05-19 10:40:00,119.39,119.49,119.33,119.35,11100.0,98.9677,99.0506,98.9179,98.9345,11100.0
2014-05-19 10:50:00,119.39,119.56,119.33,119.49,10600.0,98.9677,99.1086,98.9179,99.0506,10600.0
2014-05-19 11:00:00,119.52,119.58,119.45,119.58,58100.0,99.0754,99.1252,99.0174,99.1252,58100.0
2014-05-19 11:10:00,119.58,119.68,119.55,119.56,26100.0,99.1252,99.2081,99.1003,99.1086,26100.0
2014-05-19 11:20:00,119.58,119.58,119.43,119.48,16400.0,99.1252,99.1252,99.0008,99.0423,16400.0
2014-05-19 11:30:00,119.48,119.49,119.38,119.47,26900.0,99.0423,99.0506,98.9594,99.034,26900.0
2014-05-19 11:40:00,119.43,119.56,119.25,119.26,33000.0,99.0008,99.1086,98.8516,98.8599,33000.0
2014-05-19 11:50:00,119.28,119.37,119.26,119.31,8200.0,98.8765,98.9511,98.8599,98.9013,8200.0
2014-05-19 12:00:00,119.3,119.43,119.29,119.39,14900.0,98.8931,99.0008,98.8848,98.9677,14900.0
2014-05-19 12:10:00,119.35,119.35,119.14,119.15,23800.0,98.9345,98.9345,98.7604,98.7687,23800.0
2014-05-19 12:20:00,119.14,119.23,119.13,119.2,13200.0,98.7604,98.835,98.7521,98.8102,13200.0
2014-05-19 12:30:00,119.18,119.23,119.05,119.05,11500.0,98.7936,98.835,98.6858,98.6858,11500.0
2014-05-19 12:40:00,119.07,119.27,119.07,119.25,11800.0,98.7024,98.8682,98.7024,98.8516,11800.0
2014-05-19 12:50:00,119.26,119.33,119.26,119.33,6500.0,98.8599,98.9179,98.8599,98.9179,6500.0
2014-05-19 13:00:00,119.33,119.44,119.33,119.38,15200.0,98.9179,99.0091,98.9179,98.9594,15200.0
2014-05-19 13:10:00,119.4,119.4,119.19,119.2,11800.0,98.9759,98.9759,98.8019,98.8102,11800.0
2014-05-19 13:20:00,119.22,119.33,119.22,119.3,4800.0,98.8267,98.9179,98.8267,98.8931,4800.0
2014-05-19 13:30:00,119.27,119.37,119.27,119.31,10100.0,98.8682,98.9511,98.8682,98.9013,10100.0
2014-05-19 13:40:00,119.34,119.41,119.33,119.33,13400.0,98.9262,98.9842,98.9179,98.9179,13400.0
2014-05-19 13:50:00,119.33,119.36,119.28,119.31,14000.0,98.9179,98.9428,98.8765,98.9013,14000.0
2014-05-19 14:00:00,119.3,119.36,119.19,119.2,12900.0,98.8931,98.9428,98.8019,98.8102,12900.0
2014-05-19 14:10:00,119.2,119.25,119.17,119.25,9400.0,98.8102,98.8516,98.7853,98.8516,9400.0
2014-05-19 14:20:00,119.25,119.39,119.23,119.39,21100.0,98.8516,98.9677,98.835,98.9677,21100.0
2014-05-19 14:30:00,119.38,119.38,119.32,119.35,19900.0,98.9594,98.9594,98.9096,98.9345,19900.0
2014-05-19 14:40:00,119.35,119.4,119.29,119.4,25200.0,98.9345,98.9759,98.8848,98.9759,25200.0
2014-05-19 14:50:00,119.4,119.48,119.37,119.46,22900.0,98.9759,99.0423,98.9511,99.0257,22900.0
2014-05-19 15:00:00,119.48,119.65,119.46,119.64,16600.0,99.0423,99.1832,99.0257,99.1749,16600.0
2014-05-19 15:10:00,119.63,119.68,119.52,119.56,17100.0,99.1666,99.2081,99.0754,99.1086,17100.0
2014-05-19 15:20:00,119.52,119.63,119.49,119.63,16900.0,99.0754,99.1666,99.0506,99.1666,16900.0
2014-05-19 15:30:00,119.65,119.73,119.55,119.55,17900.0,99.1832,99.2495,99.1003,99.1003,17900.0
2014-05-19 15:40:00,119.55,119.66,119.49,119.63,22300.0,99.1003,99.1915,99.0506,99.1666,22300.0
2014-05-19 15:50:00,119.63,119.79,119.56,119.69,75700.0,99.1666,99.2992,99.1086,99.2163,75700.0
2014-05-20 09:30:00,119.05,119.58,118.88,119.09,29500.0,98.6858,99.1252,98.5449,98.719,29500.0
2014-05-20 09:40:00,118.94,118.96,118.65,118.72,16300.0,98.5946,98.6112,98.3542,98.4123,16300.0
2014-05-20 09:50:00,118.65,118.79,118.41,118.46,13800.0,98.3542,98.4703,98.1553,98.1967,13800.0
2014-05-20 10:00:00,118.46,118.69,118.46,118.59,10200.0,98.1967,98.3874,98.1967,98.3045,10200.0
2014-05-20 10:10:00,118.6,118.74,118.56,118.59,14000.0,98.3128,98.4288,98.2796,98.3045,14000.0
2014-05-20 10:20:00,118.59,118.64,118.33,118.37,17900.0,98.3045,98.3459,98.089,98.1221,17900.0
2014-05-20 10:30:00,118.37,118.53,118.34,118.4,16900.0,98.1221,98.2548,98.0973,98.147,16900.0
2014-05-20 10:40:00,118.42,118.58,118.36,118.57,10800.0,98.1636,98.2962,98.1138,98.2879,10800.0
2014-05-20 10:50:00,118.52,118.82,118.5,118.74,11400.0,98.2465,98.4952,98.2299,98.4288,11400.0
2014-05-20 11:00:00,118.74,118.9,118.74,118.78,21200.0,98.4288,98.5615,98.4288,98.462,21200.0
2014-05-20 11:10:00,118.79,118.8,118.65,118.73,9900.0,98.4703,98.4786,98.3542,98.4206,9900.0
2014-05-20 11:20:00,118.76,118.85,118.65,118.65,10800.0,98.4454,98.52,98.3542,98.3542,10800.0
2014-05-20 11:30:00,118.64,118.7,118.62,118.69,10300.0,98.3459,98.3957,98.3294,98.3874,10300.0
2014-05-20 11:40:00,118.69,118.86,118.67,118.81,7300.0,98.3874,98.5283,98.3708,98.4869,7300.0
2014-05-20 11:50:00,118.79,118.79,118.59,118.59,4900.0,98.4703,98.4703,98.3045,98.3045,4900.0
2014-05-20 12:00:00,118.61,118.61,118.31,118.35,13100.0,98.3211,98.3211,98.0724,98.1056,13100.0
2014-05-20 12:10:00,118.34,118.34,118.11,118.26,14000.0,98.0973,98.0973,97.9066,98.031,14000.0
2014-05-20 12:20:00,118.25,118.31,118.06,118.06,9700.0,98.0227,98.0724,97.8652,97.8652,9700.0
2014-05-20 12:30:00,118.09,118.14,117.91,117.93,7500.0,97.89,97.9315,97.7408,97.7574,7500.0
2014-05-20 12:40:00,117.93,117.99,117.84,117.92,8300.0,97.7574,97.8071,97.6828,97.7491,8300.0
2014-05-20 12:50:00,117.91,117.94,117.85,117.92,9500.0,97.7408,97.7657,97.6911,97.7491,9500.0
2014-05-20 13:00:00,117.91,117.96,117.8,117.8,6800.0,97.7408,97.7823,97.6496,97.6496,6800.0
2014-05-20 13:10:00,117.79,117.81,117.59,117.68,9600.0,97.6413,97.6579,97.4756,97.5502,9600.0
2014-05-20 13:20:00,117.68,117.82,117.59,117.75,12900.0,97.5502,97.6662,97.4756,97.6082,12900.0
2014-05-20 13:30:00,117.75,117.8,117.6,117.62,19000.0,97.6082,97.6496,97.4838,97.5004,19000.0
2014-05-20 13:40:00,117.62,117.74,117.5,117.53,53100.0,97.5004,97.5999,97.401,97.4258,53100.0
2014-05-20 13:50:00,117.52,117.63,117.52,117.61,14500.0,97.4175,97.5087,97.4175,97.4921,14500.0
2014-05-20 14:00:00,117.61,117.81,117.61,117.8,15600.0,97.4921,97.6579,97.4921,97.6496,15600.0
2014-05-20 14:10:00,117.78,117.84,117.65,117.74,19100.0,97.6331,97.6828,97.5253,97.5999,19100.0
2014-05-20 14:20:00,117.75,117.83,117.74,117.8,14600.0,97.6082,97.6745,97.5999,97.6496,14600.0
2014-05-20 14:30:00,117.78,117.83,117.6,117.63,27900.0,97.6331,97.6745,97.4838,97.5087,27900.0
2014-05-20 14:40:00,117.58,117.81,117.57,117.79,22500.0,97.4673,97.6579,97.459,97.6413,22500.0
2014-05-20 14:50:00,117.79,117.79,117.69,117.7,15600.0,97.6413,97.6413,97.5585,97.5667,15600.0
2014-05-20 15:00:00,117.68,117.78,117.66,117.73,24300.0,97.5502,97.6331,97.5336,97.5916,24300.0
2014-05-20 15:10:00,117.73,117.79,117.7,117.79,23500.0,97.5916,97.6413,97.5667,97.6413,23500.0
2014-05-20 15:20:00,117.8,117.93,117.7,117.8,29600.0,97.6496,97.7574,97.5667,97.6496,29600.0
2014-05-20 15:30:00,117.82,118.06,117.78,118.06,30600.0,97.6662,97.8652,97.6331,97.8652,30600.0
2014-05-20 15:40:00,118.06,118.11,117.91,117.92,53100.0,97.8652,97.9066,97.7408,97.7491,53100.0
2014-05-20 15:50:00,117.92,117.93,117.62,117.69,91800.0,97.7491,97.7574,97.5004,97.5585,91800.0
2014-05-21 09:30:00,117.89,118.99,117.89,118.67,23600.0,97.7242,98.6361,97.7242,98.3708,23600.0
2014-05-21 09:40:00,118.73,118.91,118.64,118.81,8000.0,98.4206,98.5698,98.3459,98.4869,8000.0
2014-05-21 09:50:00,118.82,118.86,118.58,118.68,28900.0,98.4952,98.5283,98.2962,98.3791,28900.0
2014-05-21 10:00:00,118.71,118.81,118.55,118.76,21500.0,98.404,98.4869,98.2713,98.4454,21500.0
2014-05-21 10:10:00,118.82,118.9,118.68,118.75,46200.0,98.4952,98.5615,98.3791,98.4371,46200.0
2014-05-21 10:20:00,118.75,118.78,118.52,118.61,36800.0,98.4371,98.462,98.2465,98.3211,36800.0
2014-05-21 10:30:00,118.61,118.85,118.57,118.73,35300.0,98.3211,98.52,98.2879,98.4206,35300.0
2014-05-21 10:40:00,118.75,118.82,118.66,118.8,43800.0,98.4371,98.4952,98.3625,98.4786,43800.0
2014-05-21 10:50:00,118.82,118.83,118.69,118.73,35100.0,98.4952,98.5034,98.3874,98.4206,35100.0
2014-05-21 11:00:00,118.73,118.77,118.66,118.71,16800.0,98.4206,98.4537,98.3625,98.404,16800.0
2014-05-21 11:10:00,118.69,118.8,118.64,118.73,30700.0,98.3874,98.4786,98.3459,98.4206,30700.0
2014-05-21 11:20:00,118.69,118.73,118.6,118.67,14100.0,98.3874,98.4206,98.3128,98.3708,14100.0
2014-05-21 11:30:00,118.67,118.7,118.52,118.61,18100.0,98.3708,98.3957,98.2465,98.3211,18100.0
2014-05-21 11:40:00,118.6,118.63,118.31,118.32,23500.0,98.3128,98.3377,98.0724,98.0807,23500.0
2014-05-21 11:50:00,118.33,118.46,118.31,118.37,14600.0,98.089,98.1967,98.0724,98.1221,14600.0
2014-05-21 12:00:00,118.36,118.45,118.3,118.35,23500.0,98.1138,98.1884,98.0641,98.1056,23500.0
2014-05-21 12:10:00,118.33,118.38,118.27,118.31,16300.0,98.089,98.1304,98.0392,98.0724,16300.0
2014-05-21 12:20:00,118.3,118.4,118.28,118.38,13400.0,98.0641,98.147,98.0475,98.1304,13400.0
2014-05-21 12:30:00,118.43,118.45,118.36,118.41,14300.0,98.1719,98.1884,98.1138,98.1553,14300.0
2014-05-21 12:40:00,118.45,118.45,118.29,118.33,13900.0,98.1884,98.1884,98.0558,98.089,13900.0
2014-05-21 12:50:00,118.33,118.33,118.17,118.22,33500.0,98.089,98.089,97.9563,97.9978,33500.0
2014-05-21 13:00:00,118.2,118.38,118.19,118.31,13700.0,97.9812,98.1304,97.9729,98.0724,13700.0
2014-05-21 13:10:00,118.35,118.45,118.33,118.45,9200.0,98.1056,98.1884,98.089,98.1884,9200.0
2014-05-21 13:20:00,118.45,118.47,118.26,118.28,11500.0,98.1884,98.205,98.031,98.0475,11500.0
2014-05-21 13:30:00,118.27,118.29,118.12,118.23,23100.0,98.0392,98.0558,97.9149,98.0061,23100.0
2014-05-21 13:40:00,118.25,118.27,118.18,118.25,19900.0,98.0227,98.0392,97.9646,98.0227,19900.0
2014-05-21 13:50:00,118.25,118.3,118.24,118.25,18700.0,98.0227,98.0641,98.0144,98.0227,18700.0
2014-05-21 14:00:00,118.27,118.44,118.17,118.22,34500.0,98.0392,98.1802,97.9563,97.9978,34500.0
2014-05-21 14:10:00,118.24,118.29,118.07,118.28,12400.0,98.0144,98.0558,97.8735,98.0475,12400.0
2014-05-21 14:20:00,118.25,118.37,118.2,118.3,24400.0,98.0227,98.1221,97.9812,98.0641,24400.0
2014-05-21 14:30:00,118.29,118.33,118.21,118.22,19200.0,98.0558,98.089,97.9895,97.9978,19200.0
2014-05-21 14:40:00,118.24,118.32,118.22,118.28,17800.0,98.0144,98.0807,97.9978,98.0475,17800.0
2014-05-21 14:50:00,118.28,118.3,118.22,118.26,12800.0,98.0475,98.0641,97.9978,98.031,12800.0
2014-05-21 15:00:00,118.24,118.3,118.2,118.3,19500.0,98.0144,98.0641,97.9812,98.0641,19500.0
2014-05-21 15:10:00,118.3,118.45,118.3,118.38,31200.0,98.0641,98.1884,98.0641,98.1304,31200.0
2014-05-21 15:20:00,118.39,118.4,118.29,118.35,20600.0,98.1387,98.147,98.0558,98.1056,20600.0
2014-05-21 15:30:00,118.35,118.38,118.29,118.29,29800.0,98.1056,98.1304,98.0558,98.0558,29800.0
2014-05-21 15:40:00,118.3,118.3,118.22,118.24,23100.0,98.0641,98.0641,97.9978,98.0144,23100.0
2014-05-21 15:50:00,118.24,118.34,118.23,118.27,49100.0,98.0144,98.0973,98.0061,98.0392,49100.0
2014-05-22 09:30:00,118.27,118.65,118.07,118.23,24400.0,98.0392,98.3542,97.8735,98.0061,24400.0
2014-05-22 09:40:00,118.21,118.5,118.01,118.41,24700.0,97.9895,98.2299,97.8237,98.1553,24700.0
2014-05-22 09:50:00,118.43,118.52,118.21,118.26,22200.0,98.1719,98.2465,97.9895,98.031,22200.0
2014-05-22 10:00:00,118.26,118.28,118.02,118.08,14800.0,98.031,98.0475,97.832,97.8817,14800.0
2014-05-22 10:10:00,118.1,118.37,118.09,118.25,21700.0,97.8983,98.1221,97.89,98.0227,21700.0
2014-05-22 10:20:00,118.26,118.32,118.13,118.17,11500.0,98.031,98.0807,97.9232,97.9563,11500.0
2014-05-22 10:30:00,118.2,118.29,118.11,118.18,12100.0,97.9812,98.0558,97.9066,97.9646,12100.0
2014-05-22 10:40:00,118.2,118.25,118.13,118.25,11700.0,97.9812,98.0227,97.9232,98.0227,11700.0
2014-05-22 10:50:00,118.25,118.35,118.19,118.35,26000.0,98.0227,98.1056,97.9729,98.1056,26000.0
2014-05-22 11:00:00,118.33,118.47,118.31,118.43,11500.0,98.089,98.205,98.0724,98.1719,11500.0
2014-05-22 11:10:00,118.46,118.7,118.45,118.64,14400.0,98.1967,98.3957,98.1884,98.3459,14400.0
2014-05-22 11:20:00,118.67,118.89,118.65,118.83,13000.0,98.3708,98.5532,98.3542,98.5034,13000.0
2014-05-22 11:30:00,118.83,118.84,118.71,118.73,11200.0,98.5034,98.5117,98.404,98.4206,11200.0
2014-05-22 11:40:00,118.75,118.77,118.66,118.68,9500.0,98.4371,98.4537,98.3625,98.3791,9500.0
2014-05-22 11:50:00,118.71,118.83,118.7,118.7,17000.0,98.404,98.5034,98.3957,98.3957,17000.0
2014-05-22 12:00:00,118.69,118.77,118.62,118.66,9400.0,98.3874,98.4537,98.3294,98.3625,9400.0
2014-05-22 12:10:00,118.66,118.66,118.46,118.46,8900.0,98.3625,98.3625,98.1967,98.1967,8900.0
2014-05-22 12:20:00,118.5,118.52,118.4,118.43,11400.0,98.2299,98.2465,98.147,98.1719,11400.0
2014-05-22 12:30:00,118.41,118.55,118.41,118.43,17600.0,98.1553,98.2713,98.1553,98.1719,17600.0
2014-05-22 12:40:00,118.43,118.46,118.28,118.34,19200.0,98.1719,98.1967,98.0475,98.0973,19200.0
2014-05-22 12:50:00,118.35,118.4,118.29,118.34,8800.0,98.1056,98.147,98.0558,98.0973,8800.0
2014-05-22 13:00:00,118.32,118.39,118.29,118.39,16000.0,98.0807,98.1387,98.0558,98.1387,16000.0
2014-05-22 13:10:00,118.39,118.46,118.35,118.46,11100.0,98.1387,98.1967,98.1056,98.1967,11100.0
2014-05-22 13:20:00,118.45,118.68,118.45,118.66,6000.0,98.1884,98.3791,98.1884,98.3625,6000.0
2014-05-22 13:30:00,118.64,118.75,118.61,118.7,9800.0,98.3459,98.4371,98.3211,98.3957,9800.0
2014-05-22 13:40:00,118.72,118.8,118.69,118.73,10700.0,98.4123,98.4786,98.3874,98.4206,10700.0
2014-05-22 13:50:00,118.74,118.82,118.68,118.69,11700.0,98.4288,98.4952,98.3791,98.3874,11700.0
2014-05-22 14:00:00,118.67,118.67,118.52,118.57,5100.0,98.3708,98.3708,98.2465,98.2879,5100.0
2014-05-22 14:10:00,118.5,118.67,118.5,118.66,11900.0,98.2299,98.3708,98.2299,98.3625,11900.0
2014-05-22 14:20:00,118.66,118.71,118.62,118.65,14200.0,98.3625,98.404,98.3294,98.3542,14200.0
2014-05-22 14:30:00,118.66,118.66,118.57,118.59,17200.0,98.3625,98.3625,98.2879,98.3045,17200.0
2014-05-22 14:40:00,118.59,118.71,118.59,118.69,11900.0,98.3045,98.404,98.3045,98.3874,11900.0
2014-05-22 14:50:00,118.69,118.73,118.67,118.71,14000.0,98.3874,98.4206,98.3708,98.404,14000.0
2014-05-22 15:00:00,118.71,118.75,118.62,118.66,15100.0,98.404,98.4371,98.3294,98.3625,15100.0
2014-05-22 15:10:00,118.65,118.68,118.62,118.66,17800.0,98.3542,98.3791,98.3294,98.3625,17800.0
2014-05-22 15:20:00,118.66,118.67,118.52,118.59,22300.0,98.3625,98.3708,98.2465,98.3045,22300.0
2014-05-22 15:30:00,118.59,118.62,118.54,118.6,17500.0,98.3045,98.3294,98.2631,98.3128,17500.0
2014-05-22 15:40:00,118.59,118.64,118.43,118.5,28600.0,98.3045,98.3459,98.1719,98.2299,28600.0
2014-05-22 15:50:00,118.51,118.55,118.46,118.52,27600.0,98.2382,98.2713,98.1967,98.2465,27600.0
2014-05-23 09:30:00,118.82,119.03,118.55,118.71,34300.0,98.4952,98.6692,98.2713,98.404,34300.0
2014-05-23 09:40:00,118.8,118.86,118.47,118.58,35600.0,98.4786,98.5283,98.205,98.2962,35600.0
2014-05-23 09:50:00,118.6,118.81,118.55,118.73,22800.0,98.3128,98.4869,98.2713,98.4206,22800.0
2014-05-23 10:00:00,118.82,119.03,118.71,119.03,18600.0,98.4952,98.6692,98.404,98.6692,18600.0
2014-05-23 10:10:00,118.99,119.14,118.93,119.09,14000.0,98.6361,98.7604,98.5863,98.719,14000.0
2014-05-23 10:20:00,119.11,119.31,119.08,119.28,23300.0,98.7356,98.9013,98.7107,98.8765,23300.0
2014-05-23 10:30:00,119.27,119.38,119.15,119.18,17400.0,98.8682,98.9594,98.7687,98.7936,17400.0
2014-05-23 10:40:00,119.2,119.26,119.1,119.12,14100.0,98.8102,98.8599,98.7273,98.7438,14100.0
2014-05-23 10:50:00,119.12,119.13,118.95,119.01,12600.0,98.7438,98.7521,98.6029,98.6527,12600.0
2014-05-23 11:00:00,119.03,119.08,118.97,118.98,12700.0,98.6692,98.7107,98.6195,98.6278,12700.0
2014-05-23 11:10:00,118.99,119.25,118.95,119.05,82000.0,98.6361,98.8516,98.6029,98.6858,82000.0
2014-05-23 11:20:00,119.08,119.1,119.05,119.06,18900.0,98.7107,98.7273,98.6858,98.6941,18900.0
2014-05-23 11:30:00,119.08,119.15,119.02,119.13,34600.0,98.7107,98.7687,98.6609,98.7521,34600.0
2014-05-23 11:40:00,119.16,119.43,119.16,119.4,16500.0,98.777,99.0008,98.777,98.9759,16500.0
2014-05-23 11:50:00,119.43,119.49,119.41,119.43,16600.0,99.0008,99.0506,98.9842,99.0008,16600.0
2014-05-23 12:00:00,119.44,119.61,119.44,119.6,9600.0,99.0091,99.15,99.0091,99.1417,9600.0
2014-05-23 12:10:00,119.62,119.72,119.62,119.71,12700.0,99.1583,99.2412,99.1583,99.2329,12700.0
2014-05-23 12:20:00,119.71,119.72,119.59,119.61,15300.0,99.2329,99.2412,99.1334,99.15,15300.0
2014-05-23 12:30:00,119.61,119.71,119.58,119.69,14500.0,99.15,99.2329,99.1252,99.2163,14500.0
2014-05-23 12:40:00,119.67,119.74,119.67,119.71,8000.0,99.1998,99.2578,99.1998,99.2329,8000.0
2014-05-23 12:50:00,119.72,119.74,119.7,119.71,13000.0,99.2412,99.2578,99.2246,99.2329,13000.0
2014-05-23 13:00:00,119.72,119.76,119.72,119.75,6400.0,99.2412,99.2744,99.2412,99.2661,6400.0
2014-05-23 13:10:00,119.76,119.78,119.65,119.66,10400.0,99.2744,99.2909,99.1832,99.1915,10400.0
2014-05-23 13:20:00,119.68,119.74,119.66,119.7,14200.0,99.2081,99.2578,99.1915,99.2246,14200.0
2014-05-23 13:30:00,119.72,119.75,119.68,119.72,12200.0,99.2412,99.2661,99.2081,99.2412,12200.0
2014-05-23 13:40:00,119.72,119.72,119.65,119.71,8600.0,99.2412,99.2412,99.1832,99.2329,8600.0
2014-05-23 13:50:00,119.7,119.72,119.6,119.62,9400.0,99.2246,99.2412,99.1417,99.1583,9400.0
2014-05-23 14:00:00,119.64,119.67,119.63,119.66,6900.0,99.1749,99.1998,99.1666,99.1915,6900.0
2014-05-23 14:10:00,119.67,119.68,119.57,119.62,8200.0,99.1998,99.2081,99.1169,99.1583,8200.0
2014-05-23 14:20:00,119.61,119.62,119.57,119.57,11500.0,99.15,99.1583,99.1169,99.1169,11500.0
2014-05-23 14:30:00,119.57,119.61,119.55,119.56,9100.0,99.1169,99.15,99.1003,99.1086,9100.0
2014-05-23 14:40:00,119.57,119.64,119.57,119.61,8100.0,99.1169,99.1749,99.1169,99.15,8100.0
2014-05-23 14:50:00,119.62,119.69,119.62,119.68,6700.0,99.1583,99.2163,99.1583,99.2081,6700.0
2014-05-23 15:00:00,119.68,119.76,119.68,119.74,11600.0,99.2081,99.2744,99.2081,99.2578,11600.0
2014-05-23 15:10:00,119.76,119.91,119.76,119.9,20900.0,99.2744,99.3987,99.2744,99.3904,20900.0
2014-05-23 15:20:00,119.9,119.99,119.89,119.98,22000.0,99.3904,99.465,99.3821,99.4567,22000.0
2014-05-23 15:30:00,119.98,120.06,119.92,119.98,31600.0,99.4567,99.5231,99.407,99.4567,31600.0
2014-05-23 15:40:00,119.98,120.11,119.98,120.08,25700.0,99.4567,99.5645,99.4567,99.5396,25700.0
2014-05-23 15:50:00,120.09,120.09,120.01,120.02,59500.0,99.5479,99.5479,99.4816,99.4899,59500.0
2014-05-27 09:30:00,119.95,119.95,119.26,119.5,54200.0,99.4319,99.4319,98.8599,99.0588,54200.0
2014-05-27 09:40:00,119.41,119.78,119.4,119.42,26200.0,98.9842,99.2909,98.9759,98.9925,26200.0
2014-05-27 09:50:00,119.41,119.52,119.23,119.31,13300.0,98.9842,99.0754,98.835,98.9013,13300.0
2014-05-27 10:00:00,119.31,119.42,119.23,119.35,14500.0,98.9013,98.9925,98.835,98.9345,14500.0
2014-05-27 10:10:00,119.35,119.44,119.22,119.44,19800.0,98.9345,99.0091,98.8267,99.0091,19800.0
2014-05-27 10:20:00,119.43,119.44,119.25,119.39,28700.0,99.0008,99.0091,98.8516,98.9677,28700.0
2014-05-27 10:30:00,119.39,119.44,119.21,119.27,12800.0,98.9677,99.0091,98.8184,98.8682,12800.0
2014-05-27 10:40:00,119.28,119.56,119.26,119.56,31800.0,98.8765,99.1086,98.8599,99.1086,31800.0
2014-05-27 10:50:00,119.51,119.61,119.46,119.54,14900.0,99.0671,99.15,99.0257,99.092,14900.0
2014-05-27 11:00:00,119.55,119.72,119.55,119.64,13900.0,99.1003,99.2412,99.1003,99.1749,13900.0
2014-05-27 11:10:00,119.63,119.68,119.62,119.62,13500.0,99.1666,99.2081,99.1583,99.1583,13500.0
2014-05-27 11:20:00,119.62,119.71,119.61,119.65,14200.0,99.1583,99.2329,99.15,99.1832,14200.0
2014-05-27 11:30:00,119.65,119.75,119.61,119.71,24100.0,99.1832,99.2661,99.15,99.2329,24100.0
2014-05-27 11:40:00,119.69,119.72,119.58,119.64,4600.0,99.2163,99.2412,99.1252,99.1749,4600.0
2014-05-27 11:50:00,119.65,119.7,119.55,119.65,6600.0,99.1832,99.2246,99.1003,99.1832,6600.0
2014-05-27 12:00:00,119.69,119.88,119.68,119.88,11400.0,99.2163,99.3738,99.2081,99.3738,11400.0
2014-05-27 12:10:00,119.89,120.01,119.86,119.97,13200.0,99.3821,99.4816,99.3573,99.4484,13200.0
2014-05-27 12:20:00,119.98,119.99,119.8,119.8,6400.0,99.4567,99.465,99.3075,99.3075,6400.0
2014-05-27 12:30:00,119.8,119.8,119.68,119.72,8000.0,99.3075,99.3075,99.2081,99.2412,8000.0
2014-05-27 12:40:00,119.71,119.78,119.65,119.76,7500.0,99.2329,99.2909,99.1832,99.2744,7500.0
2014-05-27 12:50:00,119.79,119.79,119.7,119.75,6100.0,99.2992,99.2992,99.2246,99.2661,6100.0
2014-05-27 13:00:00,119.75,119.77,119.64,119.73,7000.0,99.2661,99.2827,99.1749,99.2495,7000.0
2014-05-27 13:10:00,119.71,119.8,119.71,119.79,8900.0,99.2329,99.3075,99.2329,99.2992,8900.0
2014-05-27 13:20:00,119.79,119.84,119.75,119.76,13100.0,99.2992,99.3407,99.2661,99.2744,13100.0
2014-05-27 13:30:00,119.75,119.75,119.67,119.71,9700.0,99.2661,99.2661,99.1998,99.2329,9700.0
2014-05-27 13:40:00,119.69,119.78,119.66,119.78,6000.0,99.2163,99.2909,99.1915,99.2909,6000.0
2014-05-27 13:50:00,119.79,119.98,119.78,119.98,11000.0,99.2992,99.4567,99.2909,99.4567,11000.0
2014-05-27 14:00:00,119.96,119.97,119.93,119.94,9200.0,99.4402,99.4484,99.4153,99.4236,9200.0
2014-05-27 14:10:00,119.93,119.94,119.85,119.93,6400.0,99.4153,99.4236,99.349,99.4153,6400.0
2014-05-27 14:20:00,119.92,119.93,119.81,119.81,12400.0,99.407,99.4153,99.3158,99.3158,12400.0
2014-05-27 14:30:00,119.79,119.79,119.59,119.59,13200.0,99.2992,99.2992,99.1334,99.1334,13200.0
2014-05-27 14:40:00,119.62,119.64,119.57,119.6,12200.0,99.1583,99.1749,99.1169,99.1417,12200.0
2014-05-27 14:50:00,119.6,119.72,119.6,119.69,8700.0,99.1417,99.2412,99.1417,99.2163,8700.0
2014-05-27 15:00:00,119.69,119.85,119.69,119.75,20900.0,99.2163,99.349,99.2163,99.2661,20900.0
2014-05-27 15:10:00,119.75,119.92,119.72,119.91,10300.0,99.2661,99.407,99.2412,99.3987,10300.0
2014-05-27 15:20:00,119.92,120.21,119.92,120.19,29900.0,99.407,99.6474,99.407,99.6308,29900.0
2014-05-27 15:30:00,120.17,120.27,120.12,120.27,30300.0,99.6142,99.6971,99.5728,99.6971,30300.0
2014-05-27 15:40:00,120.28,120.33,120.26,120.3,48000.0,99.7054,99.7469,99.6888,99.722,48000.0
2014-05-27 15:50:00,120.31,120.32,120.1,120.18,80700.0,99.7303,99.7386,99.5562,99.6225,80700.0
2014-05-28 09:30:00,120.43,121.23,120.17,121.09,46300.0,99.8298,100.4929,99.6142,100.3769,46300.0
2014-05-28 09:40:00,120.97,121.51,120.89,121.49,50600.0,100.2774,100.725,100.2111,100.7084,50600.0
2014-05-28 09:50:00,121.49,121.6,121.13,121.23,30900.0,100.7084,100.7996,100.41,100.4929,30900.0
2014-05-28 10:00:00,121.22,121.27,120.96,120.96,27500.0,100.4846,100.5261,100.2691,100.2691,27500.0
2014-05-28 10:10:00,120.97,121.06,120.84,120.88,40300.0,100.2774,100.352,100.1696,100.2028,40300.0
2014-05-28 10:20:00,120.86,120.87,120.66,120.72,18600.0,100.1862,100.1945,100.0204,100.0702,18600.0
2014-05-28 10:30:00,120.72,120.74,120.43,120.48,30400.0,100.0702,100.0867,99.8298,99.8712,30400.0
2014-05-28 10:40:00,120.48,120.74,120.48,120.7,24700.0,99.8712,100.0867,99.8712,100.0536,24700.0
2014-05-28 10:50:00,120.7,120.7,120.45,120.51,23200.0,100.0536,100.0536,99.8463,99.8961,23200.0
2014-05-28 11:00:00,120.52,120.52,120.39,120.48,19000.0,99.9044,99.9044,99.7966,99.8712,19000.0
2014-05-28 11:10:00,120.49,120.53,120.38,120.43,19300.0,99.8795,99.9127,99.7883,99.8298,19300.0
2014-05-28 11:20:00,120.42,120.44,120.32,120.33,8800.0,99.8215,99.838,99.7386,99.7469,8800.0
2014-05-28 11:30:00,120.34,120.39,120.25,120.28,24400.0,99.7552,99.7966,99.6805,99.7054,24400.0
2014-05-28 11:40:00,120.29,120.32,120.15,120.32,15900.0,99.7137,99.7386,99.5977,99.7386,15900.0
2014-05-28 11:50:00,120.31,120.32,120.18,120.22,13900.0,99.7303,99.7386,99.6225,99.6557,13900.0
2014-05-28 12:00:00,120.3,120.39,120.19,120.35,26900.0,99.722,99.7966,99.6308,99.7634,26900.0
2014-05-28 12:10:00,120.36,120.46,120.2,120.3,7200.0,99.7717,99.8546,99.6391,99.722,7200.0
2014-05-28 12:20:00,120.33,120.37,120.23,120.26,10200.0,99.7469,99.78,99.664,99.6888,10200.0
2014-05-28 12:30:00,120.28,120.34,120.24,120.34,5300.0,99.7054,99.7552,99.6723,99.7552,5300.0
2014-05-28 12:40:00,120.31,120.31,120.21,120.26,10700.0,99.7303,99.7303,99.6474,99.6888,10700.0
2014-05-28 12:50:00,120.24,120.27,120.15,120.18,7600.0,99.6723,99.6971,99.5977,99.6225,7600.0
2014-05-28 13:00:00,120.21,120.22,120.13,120.15,10700.0,99.6474,99.6557,99.5811,99.5977,10700.0
2014-05-28 13:10:00,120.15,120.33,120.14,120.33,13900.0,99.5977,99.7469,99.5894,99.7469,13900.0
2014-05-28 13:20:00,120.3,120.33,120.26,120.31,6500.0,99.722,99.7469,99.6888,99.7303,6500.0
2014-05-28 13:30:00,120.3,120.46,120.3,120.42,13500.0,99.722,99.8546,99.722,99.8215,13500.0
2014-05-28 13:40:00,120.39,120.41,120.23,120.24,11000.0,99.7966,99.8132,99.664,99.6723,11000.0
2014-05-28 13:50:00,120.24,120.28,120.2,120.28,14700.0,99.6723,99.7054,99.6391,99.7054,14700.0
2014-05-28 14:00:00,120.28,120.28,120.18,120.23,10100.0,99.7054,99.7054,99.6225,99.664,10100.0
2014-05-28 14:10:00,120.22,120.29,120.22,120.27,13000.0,99.6557,99.7137,99.6557,99.6971,13000.0
2014-05-28 14:20:00,120.27,120.29,120.18,120.18,26300.0,99.6971,99.7137,99.6225,99.6225,26300.0
2014-05-28 14:30:00,120.18,120.19,120.07,120.1,17500.0,99.6225,99.6308,99.5313,99.5562,17500.0
2014-05-28 14:40:00,120.1,120.19,120.06,120.17,34500.0,99.5562,99.6308,99.5231,99.6142,34500.0
2014-05-28 14:50:00,120.18,120.32,120.17,120.3,24900.0,99.6225,99.7386,99.6142,99.722,24900.0
2014-05-28 15:00:00,120.3,120.4,120.24,120.38,34300.0,99.722,99.8049,99.6723,99.7883,34300.0
2014-05-28 15:10:00,120.38,120.51,120.36,120.5,32700.0,99.7883,99.8961,99.7717,99.8878,32700.0
2014-05-28 15:20:00,120.49,120.5,120.38,120.39,37900.0,99.8795,99.8878,99.7883,99.7966,37900.0
2014-05-28 15:30:00,120.38,120.39,120.22,120.24,45000.0,99.7883,99.7966,99.6557,99.6723,45000.0
2014-05-28 15:40:00,120.24,120.24,120.02,120.02,57500.0,99.6723,99.6723,99.4899,99.4899,57500.0
2014-05-28 15:50:00,120.03,120.33,119.9,120.28,255200.0,99.4982,99.7469,99.3904,99.7054,255200.0
2014-05-29 09:30:00,119.65,120.15,119.61,119.73,15300.0,99.7608,100.1777,99.7274,99.8275,15300.0
2014-05-29 09:40:00,119.81,119.93,119.47,119.47,26500.0,99.8942,99.9942,99.6107,99.6107,26500.0
2014-05-29 09:50:00,119.44,119.78,119.4,119.68,21100.0,99.5857,99.8692,99.5523,99.7858,21100.0
2014-05-29 10:00:00,119.67,119.71,119.41,119.49,9500.0,99.7775,99.8108,99.5607,99.6274,9500.0
2014-05-29 10:10:00,119.46,119.52,119.22,119.39,34300.0,99.6024,99.6524,99.4023,99.544,34300.0
2014-05-29 10:20:00,119.38,119.5,119.38,119.49,14500.0,99.5357,99.6357,99.5357,99.6274,14500.0
2014-05-29 10:30:00,119.47,119.47,119.36,119.45,11400.0,99.6107,99.6107,99.519,99.594,11400.0
2014-05-29 10:40:00,119.46,119.77,119.43,119.75,24400.0,99.6024,99.8608,99.5774,99.8442,24400.0
2014-05-29 10:50:00,119.78,120.03,119.77,120.03,52300.0,99.8692,100.0776,99.8608,100.0776,52300.0
2014-05-29 11:00:00,120.02,120.05,119.81,119.85,73000.0,100.0693,100.0943,99.8942,99.9275,73000.0
2014-05-29 11:10:00,119.84,120.08,119.71,120.07,38600.0,99.9192,100.1193,99.8108,100.111,38600.0
2014-05-29 11:20:00,120.1,120.17,120.04,120.1,16200.0,100.136,100.1944,100.086,100.136,16200.0
2014-05-29 11:30:00,120.1,120.12,119.95,119.98,12800.0,100.136,100.1527,100.0109,100.0359,12800.0
2014-05-29 11:40:00,120.0,120.0,119.82,119.82,17300.0,100.0526,100.0526,99.9025,99.9025,17300.0
2014-05-29 11:50:00,119.8,119.8,119.64,119.7,15300.0,99.8859,99.8859,99.7525,99.8025,15300.0
2014-05-29 12:00:00,119.71,119.75,119.66,119.69,25300.0,99.8108,99.8442,99.7691,99.7941,25300.0
2014-05-29 12:10:00,119.71,119.71,119.6,119.62,14400.0,99.8108,99.8108,99.7191,99.7358,14400.0
2014-05-29 12:20:00,119.61,119.67,119.55,119.67,10500.0,99.7274,99.7775,99.6774,99.7775,10500.0
2014-05-29 12:30:00,119.64,119.65,119.58,119.62,10600.0,99.7525,99.7608,99.7024,99.7358,10600.0
2014-05-29 12:40:00,119.61,119.74,119.58,119.69,19000.0,99.7274,99.8358,99.7024,99.7941,19000.0
2014-05-29 12:50:00,119.69,119.73,119.66,119.69,7800.0,99.7941,99.8275,99.7691,99.7941,7800.0
2014-05-29 13:00:00,119.69,119.71,119.61,119.7,9700.0,99.7941,99.8108,99.7274,99.8025,9700.0
2014-05-29 13:10:00,119.69,119.69,119.64,119.69,8300.0,99.7941,99.7941,99.7525,99.7941,8300.0
2014-05-29 13:20:00,119.67,119.67,119.5,119.52,7300.0,99.7775,99.7775,99.6357,99.6524,7300.0
2014-05-29 13:30:00,119.51,119.51,119.47,119.5,7400.0,99.6441,99.6441,99.6107,99.6357,7400.0
2014-05-29 13:40:00,119.5,119.51,119.44,119.49,15900.0,99.6357,99.6441,99.5857,99.6274,15900.0
2014-05-29 13:50:00,119.5,119.5,119.41,119.42,12600.0,99.6357,99.6357,99.5607,99.569,12600.0
2014-05-29 14:00:00,119.42,119.67,119.42,119.67,11600.0,99.569,99.7775,99.569,99.7775,11600.0
2014-05-29 14:10:00,119.67,119.73,119.6,119.65,44900.0,99.7775,99.8275,99.7191,99.7608,44900.0
2014-05-29 14:20:00,119.65,119.73,119.62,119.67,27200.0,99.7608,99.8275,99.7358,99.7775,27200.0
2014-05-29 14:30:00,119.66,119.73,119.64,119.7,30200.0,99.7691,99.8275,99.7525,99.8025,30200.0
2014-05-29 14:40:00,119.7,119.73,119.62,119.68,19900.0,99.8025,99.8275,99.7358,99.7858,19900.0
2014-05-29 14:50:00,119.69,119.74,119.67,119.68,21000.0,99.7941,99.8358,99.7775,99.7858,21000.0
2014-05-29 15:00:00,119.69,119.81,119.66,119.69,22800.0,99.7941,99.8942,99.7691,99.7941,22800.0
2014-05-29 15:10:00,119.72,119.95,119.7,119.95,53000.0,99.8192,100.0109,99.8025,100.0109,53000.0
2014-05-29 15:20:00,119.95,120.24,119.95,120.24,29400.0,100.0109,100.2527,100.0109,100.2527,29400.0
2014-05-29 15:30:00,120.23,120.31,120.18,120.19,44900.0,100.2444,100.3111,100.2027,100.211,44900.0
2014-05-29 15:40:00,120.2,120.2,120.06,120.14,81700.0,100.2194,100.2194,100.1026,100.1693,81700.0
2014-05-29 15:50:00,120.14,120.29,120.1,120.19,110600.0,100.1693,100.2944,100.136,100.211,110600.0
2014-05-30 09:30:00,119.85,120.11,119.69,119.89,27200.0,99.9275,100.1443,99.7941,99.9609,27200.0
2014-05-30 09:40:00,119.89,120.14,119.81,120.04,15400.0,99.9609,100.1693,99.8942,100.086,15400.0
2014-05-30 09:50:00,120.05,120.11,119.95,120.11,24200.0,100.0943,100.1443,100.0109,100.1443,24200.0
2014-05-30 10:00:00,120.1,120.43,120.06,120.43,19200.0,100.136,100.4111,100.1026,100.4111,19200.0
2014-05-30 10:10:00,120.39,120.72,120.35,120.65,29300.0,100.3778,100.6529,100.3444,100.5946,29300.0
2014-05-30 10:20:00,120.67,121.0,120.63,121.0,31500.0,100.6112,100.8864,100.5779,100.8864,31500.0
2014-05-30 10:30:00,120.99,121.05,120.96,121.0,25600.0,100.878,100.9281,100.853,100.8864,25600.0
2014-05-30 10:40:00,120.99,121.05,120.94,120.99,19200.0,100.878,100.9281,100.8364,100.878,19200.0
2014-05-30 10:50:00,121.0,121.1,120.96,121.1,15700.0,100.8864,100.9698,100.853,100.9698,15700.0
2014-05-30 11:00:00,121.1,121.17,121.09,121.15,20800.0,100.9698,101.0281,100.9614,101.0114,20800.0
2014-05-30 11:10:00,121.16,121.27,121.02,121.02,13400.0,101.0198,101.1115,100.9031,100.9031,13400.0
2014-05-30 11:20:00,121.01,121.29,120.99,121.29,26000.0,100.8947,101.1282,100.878,101.1282,26000.0
2014-05-30 11:30:00,121.3,121.32,121.25,121.32,16900.0,101.1365,101.1532,101.0948,101.1532,16900.0
2014-05-30 11:40:00,121.32,121.53,121.3,121.51,17600.0,101.1532,101.3283,101.1365,101.3116,17600.0
2014-05-30 11:50:00,121.51,121.51,121.34,121.37,9300.0,101.3116,101.3116,101.1699,101.1949,9300.0
2014-05-30 12:00:00,121.37,121.39,121.32,121.32,11300.0,101.1949,101.2116,101.1532,101.1532,11300.0
2014-05-30 12:10:00,121.32,121.32,121.17,121.18,8700.0,101.1532,101.1532,101.0281,101.0365,8700.0
2014-05-30 12:20:00,121.21,121.25,121.2,121.23,10000.0,101.0615,101.0948,101.0531,101.0781,10000.0
2014-05-30 12:30:00,121.23,121.23,120.97,121.0,12600.0,101.0781,101.0781,100.8614,100.8864,12600.0
2014-05-30 12:40:00,120.97,121.18,120.97,121.16,17700.0,100.8614,101.0365,100.8614,101.0198,17700.0
2014-05-30 12:50:00,121.15,121.22,121.11,121.19,10700.0,101.0114,101.0698,100.9781,101.0448,10700.0
2014-05-30 13:00:00,121.19,121.26,121.16,121.16,9400.0,101.0448,101.1032,101.0198,101.0198,9400.0
2014-05-30 13:10:00,121.16,121.22,121.1,121.1,12200.0,101.0198,101.0698,100.9698,100.9698,12200.0
2014-05-30 13:20:00,121.08,121.12,121.02,121.08,7100.0,100.9531,100.9864,100.9031,100.9531,7100.0
2014-05-30 13:30:00,121.07,121.11,121.0,121.1,15400.0,100.9447,100.9781,100.8864,100.9698,15400.0
2014-05-30 13:40:00,121.1,121.17,121.05,121.12,7400.0,100.9698,101.0281,100.9281,100.9864,7400.0
2014-05-30 13:50:00,121.13,121.24,121.13,121.24,8300.0,100.9948,101.0865,100.9948,101.0865,8300.0
2014-05-30 14:00:00,121.24,121.53,121.21,121.49,24200.0,101.0865,101.3283,101.0615,101.2949,24200.0
2014-05-30 14:10:00,121.5,121.68,121.48,121.67,22100.0,101.3033,101.4533,101.2866,101.445,22100.0
2014-05-30 14:20:00,121.67,121.7,121.52,121.56,20800.0,101.445,101.47,101.3199,101.3533,20800.0
2014-05-30 14:30:00,121.57,121.58,121.46,121.48,10700.0,101.3616,101.37,101.2699,101.2866,10700.0
2014-05-30 14:40:00,121.48,121.54,121.43,121.45,18100.0,101.2866,101.3366,101.2449,101.2616,18100.0
2014-05-30 14:50:00,121.46,121.54,121.45,121.45,20600.0,101.2699,101.3366,101.2616,101.2616,20600.0
2014-05-30 15:00:00,121.45,121.45,121.34,121.36,13300.0,101.2616,101.2616,101.1699,101.1865,13300.0
2014-05-30 15:10:00,121.34,121.49,121.34,121.49,20300.0,101.1699,101.2949,101.1699,101.2949,20300.0
2014-05-30 15:20:00,121.47,121.53,121.35,121.53,25500.0,101.2783,101.3283,101.1782,101.3283,25500.0
2014-05-30 15:30:00,121.52,121.77,121.51,121.6,37900.0,101.3199,101.5284,101.3116,101.3866,37900.0
2014-05-30 15:40:00,121.61,121.8,121.6,121.66,45300.0,101.395,101.5534,101.3866,101.4367,45300.0
2014-05-30 15:50:00,121.68,121.68,121.48,121.54,103200.0,101.4533,101.4533,101.2866,101.3366,103200.0
2014-06-02 09:30:00,121.32,121.51,121.01,121.33,36300.0,101.1532,101.3116,100.8947,101.1615,36300.0
2014-06-02 09:40:00,121.31,121.5,121.08,121.08,18100.0,101.1448,101.3033,100.9531,100.9531,18100.0
2014-06-02 09:50:00,121.15,121.48,120.91,120.91,13600.0,101.0114,101.2866,100.8113,100.8113,13600.0
2014-06-02 10:00:00,120.93,120.96,120.62,120.71,31900.0,100.828,100.853,100.5695,100.6446,31900.0
2014-06-02 10:10:00,120.7,121.31,120.7,121.31,27300.0,100.6362,101.1448,100.6362,101.1448,27300.0
2014-06-02 10:20:00,121.31,121.62,121.27,121.51,43000.0,101.1448,101.4033,101.1115,101.3116,43000.0
2014-06-02 10:30:00,121.53,121.57,121.46,121.5,23800.0,101.3283,101.3616,101.2699,101.3033,23800.0
2014-06-02 10:40:00,121.49,121.5,121.28,121.31,15000.0,101.2949,101.3033,101.1198,101.1448,15000.0
2014-06-02 10:50:00,121.3,121.5,121.25,121.5,16100.0,101.1365,101.3033,101.0948,101.3033,16100.0
2014-06-02 11:00:00,121.48,121.8,121.4,121.79,20500.0,101.2866,101.5534,101.2199,101.5451,20500.0
2014-06-02 11:10:00,121.8,121.89,121.8,121.88,15900.0,101.5534,101.6284,101.5534,101.6201,15900.0
2014-06-02 11:20:00,121.88,121.99,121.75,121.97,16500.0,101.6201,101.7118,101.5117,101.6951,16500.0
2014-06-02 11:30:00,121.98,122.01,121.91,121.94,17500.0,101.7035,101.7285,101.6451,101.6701,17500.0
2014-06-02 11:40:00,121.97,121.99,121.91,121.91,9800.0,101.6951,101.7118,101.6451,101.6451,9800.0
2014-06-02 11:50:00,121.92,122.01,121.83,121.84,13400.0,101.6535,101.7285,101.5784,101.5867,13400.0
2014-06-02 12:00:00,121.88,121.89,121.74,121.78,6700.0,101.6201,101.6284,101.5034,101.5367,6700.0
2014-06-02 12:10:00,121.77,121.82,121.71,121.75,7900.0,101.5284,101.5701,101.4784,101.5117,7900.0
2014-06-02 12:20:00,121.74,121.83,121.72,121.83,8000.0,101.5034,101.5784,101.4867,101.5784,8000.0
2014-06-02 12:30:00,121.82,121.86,121.79,121.85,7100.0,101.5701,101.6034,101.5451,101.5951,7100.0
2014-06-02 12:40:00,121.84,121.89,121.79,121.89,4900.0,101.5867,101.6284,101.5451,101.6284,4900.0
2014-06-02 12:50:00,121.92,121.98,121.83,121.97,10800.0,101.6535,101.7035,101.5784,101.6951,10800.0
2014-06-02 13:00:00,121.98,122.05,121.97,121.98,12000.0,101.7035,101.7618,101.6951,101.7035,12000.0
2014-06-02 13:10:00,122.0,122.02,121.88,121.9,6400.0,101.7202,101.7368,101.6201,101.6368,6400.0
2014-06-02 13:20:00,121.89,122.01,121.86,122.01,6500.0,101.6284,101.7285,101.6034,101.7285,6500.0
2014-06-02 13:30:00,121.99,122.0,121.9,121.9,7800.0,101.7118,101.7202,101.6368,101.6368,7800.0
2014-06-02 13:40:00,121.91,121.96,121.89,121.93,7400.0,101.6451,101.6868,101.6284,101.6618,7400.0
2014-06-02 13:50:00,121.93,122.14,121.93,122.11,13100.0,101.6618,101.8369,101.6618,101.8119,13100.0
2014-06-02 14:00:00,122.11,122.2,122.11,122.18,10000.0,101.8119,101.8869,101.8119,101.8702,10000.0
2014-06-02 14:10:00,122.2,122.2,122.12,122.15,12500.0,101.8869,101.8869,101.8202,101.8452,12500.0
2014-06-02 14:20:00,122.15,122.2,122.15,122.19,9500.0,101.8452,101.8869,101.8452,101.8786,9500.0
2014-06-02 14:30:00,122.2,122.24,122.12,122.16,14900.0,101.8869,101.9203,101.8202,101.8536,14900.0
2014-06-02 14:40:00,122.16,122.16,121.99,122.0,14400.0,101.8536,101.8536,101.7118,101.7202,14400.0
2014-06-02 14:50:00,122.0,122.03,121.99,122.01,10800.0,101.7202,101.7452,101.7118,101.7285,10800.0
2014-06-02 15:00:00,122.01,122.05,121.99,122.05,22900.0,101.7285,101.7618,101.7118,101.7618,22900.0
2014-06-02 15:10:00,122.07,122.08,121.96,122.07,21400.0,101.7785,101.7869,101.6868,101.7785,21400.0
2014-06-02 15:20:00,122.07,122.15,122.06,122.13,28300.0,101.7785,101.8452,101.7702,101.8285,28300.0
2014-06-02 15:30:00,122.14,122.26,122.14,122.25,39200.0,101.8369,101.9369,101.8369,101.9286,39200.0
2014-06-02 15:40:00,122.27,122.28,122.14,122.16,32800.0,101.9453,101.9536,101.8369,101.8536,32800.0
2014-06-02 15:50:00,122.16,122.19,121.96,121.99,73300.0,101.8536,101.8786,101.6868,101.7118,73300.0
2014-06-03 09:30:00,121.15,121.68,121.05,121.32,75800.0,101.0114,101.4533,100.9281,101.1532,75800.0
2014-06-03 09:40:00,121.33,121.92,121.33,121.92,32400.0,101.1615,101.6535,101.1615,101.6535,32400.0
2014-06-03 09:50:00,121.96,122.1,121.84,121.9,35900.0,101.6868,101.8035,101.5867,101.6368,35900.0
2014-06-03 10:00:00,121.88,122.01,121.8,121.91,17800.0,101.6201,101.7285,101.5534,101.6451,17800.0
2014-06-03 10:10:00,121.91,121.98,121.83,121.93,24500.0,101.6451,101.7035,101.5784,101.6618,24500.0
2014-06-03 10:20:00,121.89,121.92,121.6,121.6,22100.0,101.6284,101.6535,101.3866,101.3866,22100.0
2014-06-03 10:30:00,121.61,121.72,121.52,121.53,23900.0,101.395,101.4867,101.3199,101.3283,23900.0
2014-06-03 10:40:00,121.54,121.56,121.22,121.28,16200.0,101.3366,101.3533,101.0698,101.1198,16200.0
2014-06-03 10:50:00,121.22,121.35,121.21,121.34,33300.0,101.0698,101.1782,101.0615,101.1699,33300.0
2014-06-03 11:00:00,121.34,121.43,121.31,121.4,31400.0,101.1699,101.2449,101.1448,101.2199,31400.0
2014-06-03 11:10:00,121.4,121.43,121.2,121.27,20000.0,101.2199,101.2449,101.0531,101.1115,20000.0
2014-06-03 11:20:00,121.25,121.28,121.0,121.0,47400.0,101.0948,101.1198,100.8864,100.8864,47400.0
2014-06-03 11:30:00,121.0,121.06,120.79,120.82,24500.0,100.8864,100.9364,100.7113,100.7363,24500.0
2014-06-03 11:40:00,120.8,120.82,120.54,120.57,29800.0,100.7196,100.7363,100.5028,100.5279,29800.0
2014-06-03 11:50:00,120.58,120.62,120.48,120.52,34200.0,100.5362,100.5695,100.4528,100.4862,34200.0
2014-06-03 12:00:00,120.53,120.88,120.51,120.83,28400.0,100.4945,100.7863,100.4778,100.7446,28400.0
2014-06-03 12:10:00,120.84,120.9,120.77,120.89,23200.0,100.753,100.803,100.6946,100.7947,23200.0
2014-06-03 12:20:00,120.91,121.0,120.85,121.0,6700.0,100.8113,100.8864,100.7613,100.8864,6700.0
2014-06-03 12:30:00,121.01,121.18,120.99,121.01,26600.0,100.8947,101.0365,100.878,100.8947,26600.0
2014-06-03 12:40:00,121.04,121.04,120.81,120.87,23100.0,100.9197,100.9197,100.728,100.778,23100.0
2014-06-03 12:50:00,120.87,120.96,120.85,120.95,10100.0,100.778,100.853,100.7613,100.8447,10100.0
2014-06-03 13:00:00,120.94,121.12,120.9,121.1,12100.0,100.8364,100.9864,100.803,100.9698,12100.0
2014-06-03 13:10:00,121.1,121.15,121.06,121.11,15900.0,100.9698,101.0114,100.9364,100.9781,15900.0
2014-06-03 13:20:00,121.11,121.25,121.08,121.25,7900.0,100.9781,101.0948,100.9531,101.0948,7900.0
2014-06-03 13:30:00,121.26,121.27,121.06,121.09,15400.0,101.1032,101.1115,100.9364,100.9614,15400.0
2014-06-03 13:40:00,121.1,121.16,121.03,121.14,12200.0,100.9698,101.0198,100.9114,101.0031,12200.0
2014-06-03 13:50:00,121.17,121.25,121.04,121.06,32900.0,101.0281,101.0948,100.9197,100.9364,32900.0
2014-06-03 14:00:00,121.04,121.29,120.94,121.28,37600.0,100.9197,101.1282,100.8364,101.1198,37600.0
2014-06-03 14:10:00,121.27,121.56,121.2,121.55,41500.0,101.1115,101.3533,101.0531,101.345,41500.0
2014-06-03 14:20:00,121.56,121.67,121.56,121.65,22800.0,101.3533,101.445,101.3533,101.4283,22800.0
2014-06-03 14:30:00,121.67,121.67,121.49,121.61,15300.0,101.445,101.445,101.2949,101.395,15300.0
2014-06-03 14:40:00,121.59,121.73,121.58,121.71,12300.0,101.3783,101.495,101.37,101.4784,12300.0
2014-06-03 14:50:00,121.72,121.76,121.71,121.74,15500.0,101.4867,101.52,101.4784,101.5034,15500.0
2014-06-03 15:00:00,121.74,121.74,121.61,121.64,19300.0,101.5034,101.5034,101.395,101.42,19300.0
2014-06-03 15:10:00,121.64,121.77,121.63,121.76,23000.0,101.42,101.5284,101.4117,101.52,23000.0
2014-06-03 15:20:00,121.76,121.85,121.71,121.83,41600.0,101.52,101.5951,101.4784,101.5784,41600.0
2014-06-03 15:30:00,121.82,121.83,121.74,121.79,18700.0,101.5701,101.5784,101.5034,101.5451,18700.0
2014-06-03 15:40:00,121.8,121.82,121.6,121.62,46500.0,101.5534,101.5701,101.3866,101.4033,46500.0
2014-06-03 15:50:00,121.62,121.63,121.46,121.49,121700.0,101.4033,101.4117,101.2699,101.2949,121700.0
2014-06-04 09:30:00,121.5,122.3,120.92,122.19,70000.0,101.3033,101.9703,100.8197,101.8786,70000.0
2014-06-04 09:40:00,122.33,122.38,121.9,122.31,41900.0,101.9953,102.037,101.6368,101.9786,41900.0
2014-06-04 09:50:00,122.3,122.31,122.15,122.16,19800.0,101.9703,101.9786,101.8452,101.8536,19800.0
2014-06-04 10:00:00,122.2,122.26,122.05,122.21,58300.0,101.8869,101.9369,101.7618,101.8952,58300.0
2014-06-04 10:10:00,122.17,122.21,122.13,122.17,30800.0,101.8619,101.8952,101.8285,101.8619,30800.0
2014-06-04 10:20:00,122.18,122.2,122.12,122.17,26300.0,101.8702,101.8869,101.8202,101.8619,26300.0
2014-06-04 10:30:00,122.2,122.2,122.06,122.1,25100.0,101.8869,101.8869,101.7702,101.8035,25100.0
2014-06-04 10:40:00,122.08,122.09,121.84,121.84,6200.0,101.7869,101.7952,101.5867,101.5867,6200.0
2014-06-04 10:50:00,121.82,122.03,121.8,121.91,14600.0,101.5701,101.7452,101.5534,101.6451,14600.0
2014-06-04 11:00:00,121.93,121.93,121.76,121.79,9300.0,101.6618,101.6618,101.52,101.5451,9300.0
2014-06-04 11:10:00,121.82,121.92,121.7,121.73,15200.0,101.5701,101.6535,101.47,101.495,15200.0
2014-06-04 11:20:00,121.73,122.05,121.72,121.97,54400.0,101.495,101.7618,101.4867,101.6951,54400.0
2014-06-04 11:30:00,121.94,121.95,121.8,121.93,17600.0,101.6701,101.6785,101.5534,101.6618,17600.0
2014-06-04 11:40:00,121.93,121.94,121.7,121.73,13100.0,101.6618,101.6701,101.47,101.495,13100.0
2014-06-04 11:50:00,121.73,121.81,121.72,121.81,17500.0,101.495,101.5617,101.4867,101.5617,17500.0
2014-06-04 12:00:00,121.81,121.89,121.76,121.86,13900.0,101.5617,101.6284,101.52,101.6034,13900.0
2014-06-04 12:10:00,121.86,121.89,121.82,121.86,11700.0,101.6034,101.6284,101.5701,101.6034,11700.0
2014-06-04 12:20:00,121.86,121.95,121.82,121.87,9000.0,101.6034,101.6785,101.5701,101.6118,9000.0
2014-06-04 12:30:00,121.87,121.99,121.78,121.8,43000.0,101.6118,101.7118,101.5367,101.5534,43000.0
2014-06-04 12:40:00,121.8,122.0,121.8,121.98,23600.0,101.5534,101.7202,101.5534,101.7035,23600.0
2014-06-04 12:50:00,121.96,122.01,121.92,121.99,11700.0,101.6868,101.7285,101.6535,101.7118,11700.0
2014-06-04 13:00:00,121.98,122.01,121.93,121.93,12900.0,101.7035,101.7285,101.6618,101.6618,12900.0
2014-06-04 13:10:00,121.93,121.94,121.86,121.86,8500.0,101.6618,101.6701,101.6034,101.6034,8500.0
2014-06-04 13:20:00,121.86,122.0,121.78,121.98,24700.0,101.6034,101.7202,101.5367,101.7035,24700.0
2014-06-04 13:30:00,121.97,122.0,121.95,121.97,11100.0,101.6951,101.7202,101.6785,101.6951,11100.0
2014-06-04 13:40:00,121.99,122.01,121.92,121.99,17500.0,101.7118,101.7285,101.6535,101.7118,17500.0
2014-06-04 13:50:00,122.0,122.04,121.95,122.02,8600.0,101.7202,101.7535,101.6785,101.7368,8600.0
2014-06-04 14:00:00,122.03,122.05,121.96,122.02,12100.0,101.7452,101.7618,101.6868,101.7368,12100.0
2014-06-04 14:10:00,122.02,122.04,121.93,122.0,14000.0,101.7368,101.7535,101.6618,101.7202,14000.0
2014-06-04 14:20:00,121.98,122.09,121.9,122.08,29900.0,101.7035,101.7952,101.6368,101.7869,29900.0
2014-06-04 14:30:00,122.08,122.1,122.03,122.08,14700.0,101.7869,101.8035,101.7452,101.7869,14700.0
2014-06-04 14:40:00,122.08,122.08,121.89,121.89,9600.0,101.7869,101.7869,101.6284,101.6284,9600.0
2014-06-04 14:50:00,121.91,121.91,121.78,121.89,13200.0,101.6451,101.6451,101.5367,101.6284,13200.0
2014-06-04 15:00:00,121.89,121.9,121.77,121.9,25000.0,101.6284,101.6368,101.5284,101.6368,25000.0
2014-06-04 15:10:00,121.9,122.0,121.9,121.94,34100.0,101.6368,101.7202,101.6368,101.6701,34100.0
2014-06-04 15:20:00,121.95,122.01,121.92,122.01,24900.0,101.6785,101.7285,101.6535,101.7285,24900.0
2014-06-04 15:30:00,122.01,122.25,122.0,122.21,59700.0,101.7285,101.9286,101.7202,101.8952,59700.0
2014-06-04 15:40:00,122.2,122.28,122.2,122.24,31300.0,101.8869,101.9536,101.8869,101.9203,31300.0
2014-06-04 15:50:00,122.23,122.36,122.23,122.26,67800.0,101.9119,102.0203,101.9119,101.9369,67800.0
2014-06-05 09:30:00,122.2,122.8,122.09,122.24,37000.0,101.8869,102.3872,101.7952,101.9203,37000.0
2014-06-05 09:40:00,122.31,122.83,122.24,122.66,34700.0,101.9786,102.4122,101.9203,102.2704,34700.0
2014-06-05 09:50:00,122.65,122.83,122.31,122.37,28800.0,102.2621,102.4122,101.9786,102.0286,28800.0
2014-06-05 10:00:00,122.39,122.47,122.18,122.19,36000.0,102.0453,102.112,101.8702,101.8786,36000.0
2014-06-05 10:10:00,122.19,122.3,122.01,122.21,20900.0,101.8786,101.9703,101.7285,101.8952,20900.0
2014-06-05 10:20:00,122.19,122.7,122.18,122.7,20600.0,101.8786,102.3038,101.8702,102.3038,20600.0
2014-06-05 10:30:00,122.7,122.78,122.57,122.73,21600.0,102.3038,102.3705,102.1954,102.3288,21600.0
2014-06-05 10:40:00,122.67,123.04,122.67,122.98,34900.0,102.2788,102.5873,102.2788,102.5372,34900.0
2014-06-05 10:50:00,123.02,123.03,122.77,122.9,26100.0,102.5706,102.5789,102.3622,102.4705,26100.0
2014-06-05 11:00:00,122.9,123.05,122.87,122.97,26300.0,102.4705,102.5956,102.4455,102.5289,26300.0
2014-06-05 11:10:00,122.97,123.25,122.97,123.2,35000.0,102.5289,102.7624,102.5289,102.7207,35000.0
2014-06-05 11:20:00,123.19,123.28,123.18,123.2,48200.0,102.7123,102.7874,102.704,102.7207,48200.0
2014-06-05 11:30:00,123.23,123.24,123.12,123.16,16600.0,102.7457,102.754,102.654,102.6873,16600.0
2014-06-05 11:40:00,123.22,123.3,123.15,123.29,14800.0,102.7374,102.8041,102.679,102.7957,14800.0
2014-06-05 11:50:00,123.32,123.41,123.32,123.36,11300.0,102.8207,102.8958,102.8207,102.8541,11300.0
2014-06-05 12:00:00,123.37,123.45,123.2,123.45,38700.0,102.8624,102.9291,102.7207,102.9291,38700.0
2014-06-05 12:10:00,123.45,123.46,123.36,123.36,21000.0,102.9291,102.9375,102.8541,102.8541,21000.0
2014-06-05 12:20:00,123.37,123.44,123.35,123.44,16800.0,102.8624,102.9208,102.8457,102.9208,16800.0
2014-06-05 12:30:00,123.44,123.6,123.43,123.6,27500.0,102.9208,103.0542,102.9124,103.0542,27500.0
2014-06-05 12:40:00,123.58,123.79,123.58,123.74,31700.0,103.0375,103.2126,103.0375,103.1709,31700.0
2014-06-05 12:50:00,123.74,123.8,123.65,123.7,10000.0,103.1709,103.2209,103.0959,103.1376,10000.0
2014-06-05 13:00:00,123.71,123.79,123.65,123.66,18200.0,103.1459,103.2126,103.0959,103.1042,18200.0
2014-06-05 13:10:00,123.68,123.75,123.59,123.67,11800.0,103.1209,103.1793,103.0458,103.1126,11800.0
2014-06-05 13:20:00,123.67,123.7,123.45,123.46,6200.0,103.1126,103.1376,102.9291,102.9375,6200.0
2014-06-05 13:30:00,123.47,123.56,123.44,123.47,8000.0,102.9458,103.0208,102.9208,102.9458,8000.0
2014-06-05 13:40:00,123.45,123.5,123.43,123.46,17600.0,102.9291,102.9708,102.9124,102.9375,17600.0
2014-06-05 13:50:00,123.44,123.56,123.41,123.55,13200.0,102.9208,103.0208,102.8958,103.0125,13200.0
2014-06-05 14:00:00,123.56,123.58,123.49,123.55,10600.0,103.0208,103.0375,102.9625,103.0125,10600.0
2014-06-05 14:10:00,123.53,123.6,123.53,123.59,4400.0,102.9958,103.0542,102.9958,103.0458,4400.0
2014-06-05 14:20:00,123.59,123.72,123.58,123.6,23400.0,103.0458,103.1542,103.0375,103.0542,23400.0
2014-06-05 14:30:00,123.59,123.71,123.58,123.63,19100.0,103.0458,103.1459,103.0375,103.0792,19100.0
2014-06-05 14:40:00,123.64,123.77,123.64,123.76,27500.0,103.0875,103.1959,103.0875,103.1876,27500.0
2014-06-05 14:50:00,123.76,123.77,123.67,123.69,20500.0,103.1876,103.1959,103.1126,103.1292,20500.0
2014-06-05 15:00:00,123.68,123.83,123.68,123.78,17900.0,103.1209,103.246,103.1209,103.2043,17900.0
2014-06-05 15:10:00,123.77,123.78,123.69,123.74,21600.0,103.1959,103.2043,103.1292,103.1709,21600.0
2014-06-05 15:20:00,123.75,123.8,123.66,123.68,36500.0,103.1793,103.2209,103.1042,103.1209,36500.0
2014-06-05 15:30:00,123.68,123.71,123.62,123.71,28800.0,103.1209,103.1459,103.0709,103.1459,28800.0
2014-06-05 15:40:00,123.71,123.73,123.58,123.61,49300.0,103.1459,103.1626,103.0375,103.0625,49300.0
2014-06-05 15:50:00,123.61,123.71,123.6,123.7,82500.0,103.0625,103.1459,103.0542,103.1376,82500.0
2014-06-06 09:30:00,123.9,123.97,123.78,123.81,23500.0,103.3043,103.3627,103.2043,103.2293,23500.0
2014-06-06 09:40:00,123.82,124.21,123.76,124.21,51600.0,103.2376,103.5628,103.1876,103.5628,51600.0
2014-06-06 09:50:00,124.28,124.54,124.19,124.51,16700.0,103.6212,103.8379,103.5461,103.8129,16700.0
2014-06-06 10:00:00,124.55,124.55,124.36,124.52,14300.0,103.8463,103.8463,103.6879,103.8213,14300.0
2014-06-06 10:10:00,124.53,124.56,124.15,124.17,9700.0,103.8296,103.8546,103.5128,103.5294,9700.0
2014-06-06 10:20:00,124.17,124.17,123.99,124.17,27500.0,103.5294,103.5294,103.3794,103.5294,27500.0
2014-06-06 10:30:00,124.17,124.25,124.09,124.12,15100.0,103.5294,103.5961,103.4627,103.4877,15100.0
2014-06-06 10:40:00,124.08,124.16,123.96,123.96,15900.0,103.4544,103.5211,103.3543,103.3543,15900.0
2014-06-06 10:50:00,123.96,124.11,123.94,124.0,12700.0,103.3543,103.4794,103.3377,103.3877,12700.0
2014-06-06 11:00:00,124.01,124.03,123.97,124.03,12900.0,103.396,103.4127,103.3627,103.4127,12900.0
2014-06-06 11:10:00,124.03,124.05,123.96,123.97,7300.0,103.4127,103.4294,103.3543,103.3627,7300.0
2014-06-06 11:20:00,123.96,124.01,123.92,124.01,22900.0,103.3543,103.396,103.321,103.396,22900.0
2014-06-06 11:30:00,124.02,124.05,123.97,124.03,12200.0,103.4044,103.4294,103.3627,103.4127,12200.0
2014-06-06 11:40:00,124.04,124.07,123.96,124.04,7300.0,103.421,103.4461,103.3543,103.421,7300.0
2014-06-06 11:50:00,124.02,124.06,123.96,123.96,12600.0,103.4044,103.4377,103.3543,103.3543,12600.0
2014-06-06 12:00:00,123.97,124.1,123.96,124.04,7600.0,103.3627,103.4711,103.3543,103.421,7600.0
2014-06-06 12:10:00,124.04,124.04,123.93,123.94,11500.0,103.421,103.421,103.3293,103.3377,11500.0
2014-06-06 12:20:00,123.95,124.07,123.95,124.07,5400.0,103.346,103.4461,103.346,103.4461,5400.0
2014-06-06 12:30:00,124.09,124.09,123.95,123.99,2700.0,103.4627,103.4627,103.346,103.3794,2700.0
2014-06-06 12:40:00,124.01,124.01,123.87,123.93,19400.0,103.396,103.396,103.2793,103.3293,19400.0
2014-06-06 12:50:00,123.94,123.98,123.84,123.92,11600.0,103.3377,103.371,103.2543,103.321,11600.0
2014-06-06 13:00:00,123.95,123.95,123.86,123.89,4700.0,103.346,103.346,103.271,103.296,4700.0
2014-06-06 13:10:00,123.9,123.93,123.86,123.91,7700.0,103.3043,103.3293,103.271,103.3127,7700.0
2014-06-06 13:20:00,123.92,123.94,123.85,123.86,9900.0,103.321,103.3377,103.2626,103.271,9900.0
2014-06-06 13:30:00,123.88,123.97,123.85,123.97,12900.0,103.2876,103.3627,103.2626,103.3627,12900.0
2014-06-06 13:40:00,123.97,124.17,123.96,124.17,14200.0,103.3627,103.5294,103.3543,103.5294,14200.0
2014-06-06 13:50:00,124.17,124.18,124.08,124.08,6900.0,103.5294,103.5378,103.4544,103.4544,6900.0
2014-06-06 14:00:00,124.08,124.19,124.08,124.15,9500.0,103.4544,103.5461,103.4544,103.5128,9500.0
2014-06-06 14:10:00,124.15,124.16,124.05,124.09,13900.0,103.5128,103.5211,103.4294,103.4627,13900.0
2014-06-06 14:20:00,124.08,124.11,124.02,124.03,9200.0,103.4544,103.4794,103.4044,103.4127,9200.0
2014-06-06 14:30:00,124.04,124.04,123.85,123.86,13400.0,103.421,103.421,103.2626,103.271,13400.0
2014-06-06 14:40:00,123.87,123.91,123.84,123.87,19500.0,103.2793,103.3127,103.2543,103.2793,19500.0
2014-06-06 14:50:00,123.87,123.88,123.81,123.81,10800.0,103.2793,103.2876,103.2293,103.2293,10800.0
2014-06-06 15:00:00,123.83,123.94,123.8,123.89,22900.0,103.246,103.3377,103.2209,103.296,22900.0
2014-06-06 15:10:00,123.89,123.91,123.83,123.83,19200.0,103.296,103.3127,103.246,103.246,19200.0
2014-06-06 15:20:00,123.82,123.84,123.77,123.77,33800.0,103.2376,103.2543,103.1959,103.1959,33800.0
2014-06-06 15:30:00,123.77,123.79,123.63,123.72,34600.0,103.1959,103.2126,103.0792,103.1542,34600.0
2014-06-06 15:40:00,123.72,123.92,123.71,123.92,54600.0,103.1542,103.321,103.1459,103.321,54600.0
2014-06-06 15:50:00,123.92,124.05,123.83,124.0,68700.0,103.321,103.4294,103.246,103.3877,68700.0
2014-06-09 09:30:00,123.75,123.98,123.28,123.8,56700.0,103.1793,103.371,102.7874,103.2209,56700.0
2014-06-09 09:40:00,123.84,124.22,123.76,124.12,36000.0,103.2543,103.5711,103.1876,103.4877,36000.0
2014-06-09 09:50:00,124.15,124.32,123.98,124.04,12400.0,103.5128,103.6545,103.371,103.421,12400.0
2014-06-09 10:00:00,124.1,124.17,123.95,123.95,17000.0,103.4711,103.5294,103.346,103.346,17000.0
2014-06-09 10:10:00,124.04,124.22,124.03,124.09,10100.0,103.421,103.5711,103.4127,103.4627,10100.0
2014-06-09 10:20:00,124.15,124.22,124.03,124.22,5300.0,103.5128,103.5711,103.4127,103.5711,5300.0
2014-06-09 10:30:00,124.28,124.29,124.05,124.08,13900.0,103.6212,103.6295,103.4294,103.4544,13900.0
2014-06-09 10:40:00,124.12,124.29,124.02,124.29,13000.0,103.4877,103.6295,103.4044,103.6295,13000.0
2014-06-09 10:50:00,124.27,124.41,124.26,124.33,11600.0,103.6128,103.7295,103.6045,103.6628,11600.0
2014-06-09 11:00:00,124.33,124.64,124.29,124.64,8300.0,103.6628,103.9213,103.6295,103.9213,8300.0
2014-06-09 11:10:00,124.64,124.74,124.6,124.67,10800.0,103.9213,104.0047,103.888,103.9463,10800.0
2014-06-09 11:20:00,124.67,124.77,124.65,124.69,11000.0,103.9463,104.0297,103.9296,103.963,11000.0
2014-06-09 11:30:00,124.7,124.75,124.62,124.7,8100.0,103.9713,104.013,103.9046,103.9713,8100.0
2014-06-09 11:40:00,124.71,124.92,124.71,124.87,10200.0,103.9797,104.1548,103.9797,104.1131,10200.0
2014-06-09 11:50:00,124.88,124.89,124.76,124.86,10700.0,104.1214,104.1298,104.0214,104.1047,10700.0
2014-06-09 12:00:00,124.87,124.88,124.7,124.71,11200.0,104.1131,104.1214,103.9713,103.9797,11200.0
2014-06-09 12:10:00,124.71,124.8,124.56,124.57,6900.0,103.9797,104.0547,103.8546,103.8629,6900.0
2014-06-09 12:20:00,124.57,124.58,124.35,124.36,7900.0,103.8629,103.8713,103.6795,103.6879,7900.0
2014-06-09 12:30:00,124.36,124.4,124.3,124.3,8100.0,103.6879,103.7212,103.6378,103.6378,8100.0
2014-06-09 12:40:00,124.34,124.41,124.29,124.38,24600.0,103.6712,103.7295,103.6295,103.7045,24600.0
2014-06-09 12:50:00,124.35,124.46,124.28,124.28,10300.0,103.6795,103.7712,103.6212,103.6212,10300.0
2014-06-09 13:00:00,124.28,124.32,124.26,124.26,4100.0,103.6212,103.6545,103.6045,103.6045,4100.0
2014-06-09 13:10:00,124.29,124.32,124.19,124.19,2300.0,103.6295,103.6545,103.5461,103.5461,2300.0
2014-06-09 13:20:00,124.19,124.19,124.03,124.04,33300.0,103.5461,103.5461,103.4127,103.421,33300.0
2014-06-09 13:30:00,124.06,124.15,124.01,124.14,22500.0,103.4377,103.5128,103.396,103.5044,22500.0
2014-06-09 13:40:00,124.13,124.13,124.05,124.09,7000.0,103.4961,103.4961,103.4294,103.4627,7000.0
2014-06-09 13:50:00,124.11,124.16,124.09,124.14,8800.0,103.4794,103.5211,103.4627,103.5044,8800.0
2014-06-09 14:00:00,124.14,124.23,124.1,124.16,18400.0,103.5044,103.5795,103.4711,103.5211,18400.0
2014-06-09 14:10:00,124.16,124.16,124.0,124.13,12700.0,103.5211,103.5211,103.3877,103.4961,12700.0
2014-06-09 14:20:00,124.12,124.2,124.08,124.11,21100.0,103.4877,103.5545,103.4544,103.4794,21100.0
2014-06-09 14:30:00,124.13,124.15,124.04,124.09,15700.0,103.4961,103.5128,103.421,103.4627,15700.0
2014-06-09 14:40:00,124.1,124.36,124.1,124.35,17200.0,103.4711,103.6879,103.4711,103.6795,17200.0
2014-06-09 14:50:00,124.37,124.59,124.37,124.48,22100.0,103.6962,103.8796,103.6962,103.7879,22100.0
2014-06-09 15:00:00,124.47,124.47,124.34,124.34,12700.0,103.7796,103.7796,103.6712,103.6712,12700.0
2014-06-09 15:10:00,124.34,124.41,124.32,124.38,15000.0,103.6712,103.7295,103.6545,103.7045,15000.0
2014-06-09 15:20:00,124.37,124.48,124.35,124.45,19400.0,103.6962,103.7879,103.6795,103.7629,19400.0
2014-06-09 15:30:00,124.44,124.46,124.38,124.42,30200.0,103.7546,103.7712,103.7045,103.7379,30200.0
2014-06-09 15:40:00,124.42,124.79,124.4,124.41,53600.0,103.7379,104.0464,103.7212,103.7295,53600.0
2014-06-09 15:50:00,124.42,124.51,124.39,124.46,60900.0,103.7379,103.8129,103.7129,103.7712,60900.0
2014-06-10 09:30:00,124.01,124.03,123.52,123.82,36700.0,103.396,103.4127,102.9875,103.2376,36700.0
2014-06-10 09:40:00,123.81,123.91,123.48,123.52,13400.0,103.2293,103.3127,102.9541,102.9875,13400.0
2014-06-10 09:50:00,123.51,123.6,123.34,123.36,12800.0,102.9791,103.0542,102.8374,102.8541,12800.0
2014-06-10 10:00:00,123.34,123.4,123.1,123.2,17200.0,102.8374,102.8874,102.6373,102.7207,17200.0
2014-06-10 10:10:00,123.2,123.27,123.03,123.08,16400.0,102.7207,102.779,102.5789,102.6206,16400.0
2014-06-10 10:20:00,123.15,123.33,123.06,123.29,14400.0,102.679,102.8291,102.604,102.7957,14400.0
2014-06-10 10:30:00,123.29,123.42,123.27,123.36,14600.0,102.7957,102.9041,102.779,102.8541,14600.0
2014-06-10 10:40:00,123.35,123.46,123.29,123.46,12900.0,102.8457,102.9375,102.7957,102.9375,12900.0
2014-06-10 10:50:00,123.46,123.75,123.45,123.68,23200.0,102.9375,103.1793,102.9291,103.1209,23200.0
2014-06-10 11:00:00,123.68,123.78,123.56,123.62,55000.0,103.1209,103.2043,103.0208,103.0709,55000.0
2014-06-10 11:10:00,123.64,123.71,123.59,123.6,14600.0,103.0875,103.1459,103.0458,103.0542,14600.0
2014-06-10 11:20:00,123.6,123.62,123.55,123.55,22300.0,103.0542,103.0709,103.0125,103.0125,22300.0
2014-06-10 11:30:00,123.57,123.65,123.49,123.57,44500.0,103.0292,103.0959,102.9625,103.0292,44500.0
2014-06-10 11:40:00,123.57,123.66,123.57,123.61,8800.0,103.0292,103.1042,103.0292,103.0625,8800.0
2014-06-10 11:50:00,123.58,123.63,123.45,123.63,21800.0,103.0375,103.0792,102.9291,103.0792,21800.0
2014-06-10 12:00:00,123.66,123.67,123.54,123.58,18500.0,103.1042,103.1126,103.0042,103.0375,18500.0
2014-06-10 12:10:00,123.6,123.64,123.56,123.6,11600.0,103.0542,103.0875,103.0208,103.0542,11600.0
2014-06-10 12:20:00,123.6,123.69,123.57,123.65,10800.0,103.0542,103.1292,103.0292,103.0959,10800.0
2014-06-10 12:30:00,123.68,123.76,123.68,123.72,7500.0,103.1209,103.1876,103.1209,103.1542,7500.0
2014-06-10 12:40:00,123.72,123.75,123.7,123.75,13000.0,103.1542,103.1793,103.1376,103.1793,13000.0
2014-06-10 12:50:00,123.75,123.78,123.75,123.78,7900.0,103.1793,103.2043,103.1793,103.2043,7900.0
2014-06-10 13:00:00,123.77,123.79,123.72,123.78,27300.0,103.1959,103.2126,103.1542,103.2043,27300.0
2014-06-10 13:10:00,123.8,123.8,123.6,123.61,38700.0,103.2209,103.2209,103.0542,103.0625,38700.0
2014-06-10 13:20:00,123.63,123.63,123.51,123.51,8700.0,103.0792,103.0792,102.9791,102.9791,8700.0
2014-06-10 13:30:00,123.54,123.63,123.4,123.43,9000.0,103.0042,103.0792,102.8874,102.9124,9000.0
2014-06-10 13:40:00,123.45,123.53,123.38,123.53,6600.0,102.9291,102.9958,102.8708,102.9958,6600.0
2014-06-10 13:50:00,123.54,123.6,123.52,123.59,9200.0,103.0042,103.0542,102.9875,103.0458,9200.0
2014-06-10 14:00:00,123.59,123.6,123.54,123.54,6800.0,103.0458,103.0542,103.0042,103.0042,6800.0
2014-06-10 14:10:00,123.53,123.56,123.41,123.5,10500.0,102.9958,103.0208,102.8958,102.9708,10500.0
2014-06-10 14:20:00,123.51,123.56,123.45,123.45,7800.0,102.9791,103.0208,102.9291,102.9291,7800.0
2014-06-10 14:30:00,123.43,123.43,123.38,123.42,9300.0,102.9124,102.9124,102.8708,102.9041,9300.0
2014-06-10 14:40:00,123.43,123.45,123.41,123.43,10600.0,102.9124,102.9291,102.8958,102.9124,10600.0
2014-06-10 14:50:00,123.43,123.43,123.36,123.4,14400.0,102.9124,102.9124,102.8541,102.8874,14400.0
2014-06-10 15:00:00,123.39,123.52,123.39,123.48,21800.0,102.8791,102.9875,102.8791,102.9541,21800.0
2014-06-10 15:10:00,123.48,123.72,123.44,123.64,55800.0,102.9541,103.1542,102.9208,103.0875,55800.0
2014-06-10 15:20:00,123.63,123.76,123.62,123.72,28000.0,103.0792,103.1876,103.0709,103.1542,28000.0
2014-06-10 15:30:00,123.72,123.84,123.68,123.74,36200.0,103.1542,103.2543,103.1209,103.1709,36200.0
2014-06-10 15:40:00,123.76,123.82,123.66,123.69,21300.0,103.1876,103.2376,103.1042,103.1292,21300.0
2014-06-10 15:50:00,123.69,123.75,123.59,123.74,38700.0,103.1292,103.1793,103.0458,103.1709,38700.0
2014-06-11 09:30:00,122.97,123.34,122.64,122.89,22300.0,102.5289,102.8374,102.2538,102.4622,22300.0
2014-06-11 09:40:00,122.89,123.46,122.66,123.46,19100.0,102.4622,102.9375,102.2704,102.9375,19100.0
2014-06-11 09:50:00,123.39,123.39,122.36,122.43,27800.0,102.8791,102.8791,102.0203,102.0787,27800.0
2014-06-11 10:00:00,122.5,122.66,122.35,122.51,19900.0,102.137,102.2704,102.012,102.1454,19900.0
2014-06-11 10:10:00,122.47,122.66,122.41,122.63,17100.0,102.112,102.2704,102.062,102.2454,17100.0
2014-06-11 10:20:00,122.69,122.73,122.45,122.52,12200.0,102.2955,102.3288,102.0953,102.1537,12200.0
2014-06-11 10:30:00,122.52,122.64,122.47,122.61,82500.0,102.1537,102.2538,102.112,102.2288,82500.0
2014-06-11 10:40:00,122.6,122.74,122.6,122.62,39300.0,102.2204,102.3371,102.2204,102.2371,39300.0
2014-06-11 10:50:00,122.63,122.63,122.45,122.45,10700.0,102.2454,102.2454,102.0953,102.0953,10700.0
2014-06-11 11:00:00,122.49,122.58,122.49,122.52,12200.0,102.1287,102.2037,102.1287,102.1537,12200.0
2014-06-11 11:10:00,122.54,122.59,122.42,122.42,12300.0,102.1704,102.2121,102.0703,102.0703,12300.0
2014-06-11 11:20:00,122.48,122.51,122.38,122.42,76300.0,102.1204,102.1454,102.037,102.0703,76300.0
2014-06-11 11:30:00,122.45,122.48,122.39,122.39,10000.0,102.0953,102.1204,102.0453,102.0453,10000.0
2014-06-11 11:40:00,122.39,122.51,122.38,122.45,11000.0,102.0453,102.1454,102.037,102.0953,11000.0
2014-06-11 11:50:00,122.45,122.6,122.43,122.58,8000.0,102.0953,102.2204,102.0787,102.2037,8000.0
2014-06-11 12:00:00,122.6,122.61,122.54,122.59,8800.0,102.2204,102.2288,102.1704,102.2121,8800.0
2014-06-11 12:10:00,122.58,122.69,122.58,122.69,8600.0,102.2037,102.2955,102.2037,102.2955,8600.0
2014-06-11 12:20:00,122.67,122.69,122.57,122.62,8100.0,102.2788,102.2955,102.1954,102.2371,8100.0
2014-06-11 12:30:00,122.62,122.78,122.62,122.75,8300.0,102.2371,102.3705,102.2371,102.3455,8300.0
2014-06-11 12:40:00,122.74,122.79,122.73,122.77,4400.0,102.3371,102.3788,102.3288,102.3622,4400.0
2014-06-11 12:50:00,122.77,122.77,122.67,122.71,7100.0,102.3622,102.3622,102.2788,102.3121,7100.0
2014-06-11 13:00:00,122.73,122.73,122.58,122.59,6500.0,102.3288,102.3288,102.2037,102.2121,6500.0
2014-06-11 13:10:00,122.59,122.68,122.55,122.68,12000.0,102.2121,102.2871,102.1787,102.2871,12000.0
2014-06-11 13:20:00,122.69,122.81,122.68,122.81,7800.0,102.2955,102.3955,102.2871,102.3955,7800.0
2014-06-11 13:30:00,122.82,122.82,122.72,122.74,7300.0,102.4038,102.4038,102.3205,102.3371,7300.0
2014-06-11 13:40:00,122.76,122.76,122.59,122.59,7700.0,102.3538,102.3538,102.2121,102.2121,7700.0
2014-06-11 13:50:00,122.56,122.6,122.51,122.54,7000.0,102.1871,102.2204,102.1454,102.1704,7000.0
2014-06-11 14:00:00,122.54,122.57,122.41,122.41,62400.0,102.1704,102.1954,102.062,102.062,62400.0
2014-06-11 14:10:00,122.41,122.47,122.38,122.39,9500.0,102.062,102.112,102.037,102.0453,9500.0
2014-06-11 14:20:00,122.41,122.42,122.28,122.38,13200.0,102.062,102.0703,101.9536,102.037,13200.0
2014-06-11 14:30:00,122.38,122.43,122.37,122.42,11500.0,102.037,102.0787,102.0286,102.0703,11500.0
2014-06-11 14:40:00,122.42,122.47,122.34,122.39,16500.0,102.0703,102.112,102.0036,102.0453,16500.0
2014-06-11 14:50:00,122.36,122.36,122.21,122.28,9200.0,102.0203,102.0203,101.8952,101.9536,9200.0
2014-06-11 15:00:00,122.26,122.3,122.23,122.29,15300.0,101.9369,101.9703,101.9119,101.9619,15300.0
2014-06-11 15:10:00,122.28,122.3,122.2,122.28,16200.0,101.9536,101.9703,101.8869,101.9536,16200.0
2014-06-11 15:20:00,122.28,122.28,122.23,122.25,20900.0,101.9536,101.9536,101.9119,101.9286,20900.0
2014-06-11 15:30:00,122.25,122.45,122.25,122.45,19000.0,101.9286,102.0953,101.9286,102.0953,19000.0
2014-06-11 15:40:00,122.45,122.51,122.33,122.35,28100.0,102.0953,102.1454,101.9953,102.012,28100.0
2014-06-11 15:50:00,122.34,122.37,122.22,122.27,62000.0,102.0036,102.0286,101.9036,101.9453,62000.0
2014-06-12 09:30:00,121.74,122.0,120.92,121.15,44300.0,101.5034,101.7202,100.8197,101.0114,44300.0
2014-06-12 09:40:00,121.08,121.86,120.99,121.61,21500.0,100.9531,101.6034,100.878,101.395,21500.0
2014-06-12 09:50:00,121.56,121.56,121.14,121.28,19500.0,101.3533,101.3533,101.0031,101.1198,19500.0
2014-06-12 10:00:00,121.26,121.61,121.23,121.59,41300.0,101.1032,101.395,101.0781,101.3783,41300.0
2014-06-12 10:10:00,121.58,121.59,121.15,121.23,37200.0,101.37,101.3783,101.0114,101.0781,37200.0
2014-06-12 10:20:00,121.24,121.33,121.1,121.12,41300.0,101.0865,101.1615,100.9698,100.9864,41300.0
2014-06-12 10:30:00,121.11,121.39,121.11,121.22,22400.0,100.9781,101.2116,100.9781,101.0698,22400.0
2014-06-12 10:40:00,121.21,121.23,121.13,121.19,41500.0,101.0615,101.0781,100.9948,101.0448,41500.0
2014-06-12 10:50:00,121.19,121.25,121.12,121.13,13800.0,101.0448,101.0948,100.9864,100.9948,13800.0
2014-06-12 11:00:00,121.12,121.24,121.02,121.2,63600.0,100.9864,101.0865,100.9031,101.0531,63600.0
2014-06-12 11:10:00,121.2,121.25,121.1,121.16,30200.0,101.0531,101.0948,100.9698,101.0198,30200.0
2014-06-12 11:20:00,121.17,121.26,120.99,121.26,17400.0,101.0281,101.1032,100.878,101.1032,17400.0
2014-06-12 11:30:00,121.26,121.33,121.16,121.32,16600.0,101.1032,101.1615,101.0198,101.1532,16600.0
2014-06-12 11:40:00,121.32,121.32,121.05,121.06,24300.0,101.1532,101.1532,100.9281,100.9364,24300.0
2014-06-12 11:50:00,121.06,121.07,120.95,120.95,18000.0,100.9364,100.9447,100.8447,100.8447,18000.0
2014-06-12 12:00:00,120.96,120.96,120.77,120.82,33000.0,100.853,100.853,100.6946,100.7363,33000.0
2014-06-12 12:10:00,120.8,120.84,120.76,120.79,15800.0,100.7196,100.753,100.6863,100.7113,15800.0
2014-06-12 12:20:00,120.78,120.92,120.78,120.91,36900.0,100.703,100.8197,100.703,100.8113,36900.0
2014-06-12 12:30:00,120.9,120.94,120.74,120.74,21800.0,100.803,100.8364,100.6696,100.6696,21800.0
2014-06-12 12:40:00,120.72,120.78,120.7,120.77,19100.0,100.6529,100.703,100.6362,100.6946,19100.0
2014-06-12 12:50:00,120.78,120.78,120.59,120.67,15800.0,100.703,100.703,100.5445,100.6112,15800.0
2014-06-12 13:00:00,120.67,120.71,120.62,120.7,10100.0,100.6112,100.6446,100.5695,100.6362,10100.0
2014-06-12 13:10:00,120.69,120.69,120.48,120.49,14600.0,100.6279,100.6279,100.4528,100.4612,14600.0
2014-06-12 13:20:00,120.48,120.55,120.27,120.31,24800.0,100.4528,100.5112,100.2777,100.3111,24800.0
2014-06-12 13:30:00,120.31,120.31,120.13,120.14,17500.0,100.3111,100.3111,100.161,100.1693,17500.0
2014-06-12 13:40:00,120.18,120.22,119.95,119.97,26100.0,100.2027,100.236,100.0109,100.0276,26100.0
2014-06-12 13:50:00,119.97,119.98,119.69,119.81,27200.0,100.0276,100.0359,99.7941,99.8942,27200.0
2014-06-12 14:00:00,119.81,119.93,119.79,119.8,17600.0,99.8942,99.9942,99.8775,99.8859,17600.0
2014-06-12 14:10:00,119.8,119.93,119.78,119.92,23100.0,99.8859,99.9942,99.8692,99.9859,23100.0
2014-06-12 14:20:00,119.94,120.0,119.86,119.97,29500.0,100.0026,100.0526,99.9359,100.0276,29500.0
2014-06-12 14:30:00,119.99,120.0,119.86,119.86,28000.0,100.0443,100.0526,99.9359,99.9359,28000.0
2014-06-12 14:40:00,119.87,119.97,119.86,119.95,28900.0,99.9442,100.0276,99.9359,100.0109,28900.0
2014-06-12 14:50:00,119.94,119.94,119.81,119.81,20300.0,100.0026,100.0026,99.8942,99.8942,20300.0
2014-06-12 15:00:00,119.81,119.81,119.61,119.62,55300.0,99.8942,99.8942,99.7274,99.7358,55300.0
2014-06-12 15:10:00,119.62,119.81,119.58,119.77,30700.0,99.7358,99.8942,99.7024,99.8608,30700.0
2014-06-12 15:20:00,119.77,119.79,119.57,119.6,39200.0,99.8608,99.8775,99.6941,99.7191,39200.0
2014-06-12 15:30:00,119.6,119.69,119.38,119.38,54100.0,99.7191,99.7941,99.5357,99.5357,54100.0
2014-06-12 15:40:00,119.37,119.52,119.3,119.44,94800.0,99.5273,99.6524,99.469,99.5857,94800.0
2014-06-12 15:50:00,119.43,119.56,119.42,119.54,135500.0,99.5774,99.6857,99.569,99.6691,135500.0
2014-06-13 09:30:00,119.96,120.56,119.74,119.96,31700.0,100.0193,100.5195,99.8358,100.0193,31700.0
2014-06-13 09:40:00,119.98,120.09,119.76,119.83,26400.0,100.0359,100.1276,99.8525,99.9109,26400.0
2014-06-13 09:50:00,119.87,120.1,119.8,120.07,24400.0,99.9442,100.136,99.8859,100.111,24400.0
2014-06-13 10:00:00,120.06,120.1,119.65,119.71,15400.0,100.1026,100.136,99.7608,99.8108,15400.0
2014-06-13 10:10:00,119.72,120.31,119.66,120.22,15500.0,99.8192,100.3111,99.7691,100.236,15500.0
2014-06-13 10:20:00,120.22,120.4,120.21,120.32,9400.0,100.236,100.3861,100.2277,100.3194,9400.0
2014-06-13 10:30:00,120.33,120.75,120.32,120.71,22400.0,100.3278,100.6779,100.3194,100.6446,22400.0
2014-06-13 10:40:00,120.68,120.8,120.68,120.74,37300.0,100.6196,100.7196,100.6196,100.6696,37300.0
2014-06-13 10:50:00,120.71,120.9,120.71,120.87,14200.0,100.6446,100.803,100.6446,100.778,14200.0
2014-06-13 11:00:00,120.89,121.02,120.89,121.02,20500.0,100.7947,100.9031,100.7947,100.9031,20500.0
2014-06-13 11:10:00,121.0,121.07,120.93,120.93,20300.0,100.8864,100.9447,100.828,100.828,20300.0
2014-06-13 11:20:00,120.94,121.01,120.93,121.01,20300.0,100.8364,100.8947,100.828,100.8947,20300.0
2014-06-13 11:30:00,121.02,121.04,120.94,121.0,30100.0,100.9031,100.9197,100.8364,100.8864,30100.0
2014-06-13 11:40:00,120.99,121.11,120.98,121.04,23000.0,100.878,100.9781,100.8697,100.9197,23000.0
2014-06-13 11:50:00,121.02,121.18,121.02,121.17,16400.0,100.9031,101.0365,100.9031,101.0281,16400.0
2014-06-13 12:00:00,121.17,121.39,121.14,121.3,22900.0,101.0281,101.2116,101.0031,101.1365,22900.0
2014-06-13 12:10:00,121.29,121.34,121.2,121.33,12300.0,101.1282,101.1699,101.0531,101.1615,12300.0
2014-06-13 12:20:00,121.33,121.42,121.32,121.33,14300.0,101.1615,101.2366,101.1532,101.1615,14300.0
2014-06-13 12:30:00,121.34,121.34,121.06,121.08,5600.0,101.1699,101.1699,100.9364,100.9531,5600.0
2014-06-13 12:40:00,121.01,121.01,120.91,120.91,6900.0,100.8947,100.8947,100.8113,100.8113,6900.0
2014-06-13 12:50:00,120.91,120.98,120.87,120.98,30100.0,100.8113,100.8697,100.778,100.8697,30100.0
2014-06-13 13:00:00,120.98,121.01,120.88,120.88,9100.0,100.8697,100.8947,100.7863,100.7863,9100.0
2014-06-13 13:10:00,120.92,120.97,120.87,120.93,9400.0,100.8197,100.8614,100.778,100.828,9400.0
2014-06-13 13:20:00,120.92,120.99,120.9,120.96,8200.0,100.8197,100.878,100.803,100.853,8200.0
2014-06-13 13:30:00,120.97,121.0,120.79,120.81,13700.0,100.8614,100.8864,100.7113,100.728,13700.0
2014-06-13 13:40:00,120.79,120.89,120.79,120.87,12600.0,100.7113,100.7947,100.7113,100.778,12600.0
2014-06-13 13:50:00,120.89,121.0,120.87,120.98,12300.0,100.7947,100.8864,100.778,100.8697,12300.0
2014-06-13 14:00:00,120.98,121.0,120.91,120.93,8100.0,100.8697,100.8864,100.8113,100.828,8100.0
2014-06-13 14:10:00,120.94,121.08,120.94,121.08,7800.0,100.8364,100.9531,100.8364,100.9531,7800.0
2014-06-13 14:20:00,121.08,121.08,120.96,120.97,8200.0,100.9531,100.9531,100.853,100.8614,8200.0
2014-06-13 14:30:00,120.98,120.99,120.81,120.83,9300.0,100.8697,100.878,100.728,100.7446,9300.0
2014-06-13 14:40:00,120.84,120.87,120.79,120.86,9900.0,100.753,100.778,100.7113,100.7697,9900.0
2014-06-13 14:50:00,120.87,120.87,120.77,120.8,7800.0,100.778,100.778,100.6946,100.7196,7800.0
2014-06-13 15:00:00,120.81,120.98,120.77,120.97,11900.0,100.728,100.8697,100.6946,100.8614,11900.0
2014-06-13 15:10:00,120.95,121.04,120.95,120.96,23700.0,100.8447,100.9197,100.8447,100.853,23700.0
2014-06-13 15:20:00,120.99,121.02,120.68,120.68,30300.0,100.878,100.9031,100.6196,100.6196,30300.0
2014-06-13 15:30:00,120.68,120.79,120.6,120.74,47800.0,100.6196,100.7113,100.5529,100.6696,47800.0
2014-06-13 15:40:00,120.74,120.77,120.56,120.74,29300.0,100.6696,100.6946,100.5195,100.6696,29300.0
2014-06-13 15:50:00,120.74,120.84,120.7,120.81,53100.0,100.6696,100.753,100.6362,100.728,53100.0
2014-06-16 09:30:00,120.36,121.45,120.36,121.45,30500.0,100.3528,101.2616,100.3528,101.2616,30500.0
2014-06-16 09:40:00,121.43,121.8,121.21,121.8,22300.0,101.2449,101.5534,101.0615,101.5534,22300.0
2014-06-16 09:50:00,121.83,121.83,121.15,121.16,21600.0,101.5784,101.5784,101.0114,101.0198,21600.0
2014-06-16 10:00:00,121.15,121.51,121.06,121.33,19000.0,101.0114,101.3116,100.9364,101.1615,19000.0
2014-06-16 10:10:00,121.39,121.65,121.36,121.58,62700.0,101.2116,101.4283,101.1865,101.37,62700.0
2014-06-16 10:20:00,121.65,121.73,121.54,121.67,14600.0,101.4283,101.495,101.3366,101.445,14600.0
2014-06-16 10:30:00,121.63,121.72,121.56,121.65,13700.0,101.4117,101.4867,101.3533,101.4283,13700.0
2014-06-16 10:40:00,121.61,121.71,121.56,121.63,12100.0,101.395,101.4784,101.3533,101.4117,12100.0
2014-06-16 10:50:00,121.63,121.75,121.59,121.7,12000.0,101.4117,101.5117,101.3783,101.47,12000.0
2014-06-16 11:00:00,121.7,121.7,121.35,121.35,14200.0,101.47,101.47,101.1782,101.1782,14200.0
2014-06-16 11:10:00,121.35,121.5,121.31,121.45,21700.0,101.1782,101.3033,101.1448,101.2616,21700.0
2014-06-16 11:20:00,121.43,121.58,121.43,121.56,21800.0,101.2449,101.37,101.2449,101.3533,21800.0
2014-06-16 11:30:00,121.56,121.57,121.38,121.46,27700.0,101.3533,101.3616,101.2032,101.2699,27700.0
2014-06-16 11:40:00,121.46,121.58,121.43,121.52,23200.0,101.2699,101.37,101.2449,101.3199,23200.0
2014-06-16 11:50:00,121.52,121.52,121.36,121.36,13200.0,101.3199,101.3199,101.1865,101.1865,13200.0
2014-06-16 12:00:00,121.34,121.44,121.32,121.42,13400.0,101.1699,101.2532,101.1532,101.2366,13400.0
2014-06-16 12:10:00,121.45,121.61,121.45,121.49,10700.0,101.2616,101.395,101.2616,101.2949,10700.0
2014-06-16 12:20:00,121.48,121.59,121.48,121.55,10300.0,101.2866,101.3783,101.2866,101.345,10300.0
2014-06-16 12:30:00,121.56,121.59,121.51,121.58,14100.0,101.3533,101.3783,101.3116,101.37,14100.0
2014-06-16 12:40:00,121.58,121.61,121.51,121.56,20200.0,101.37,101.395,101.3116,101.3533,20200.0
2014-06-16 12:50:00,121.56,121.67,121.55,121.66,8900.0,101.3533,101.445,101.345,101.4367,8900.0
2014-06-16 13:00:00,121.65,121.93,121.61,121.92,19400.0,101.4283,101.6618,101.395,101.6535,19400.0
2014-06-16 13:10:00,121.92,121.92,121.78,121.9,10600.0,101.6535,101.6535,101.5367,101.6368,10600.0
2014-06-16 13:20:00,121.9,122.04,121.9,122.01,14100.0,101.6368,101.7535,101.6368,101.7285,14100.0
2014-06-16 13:30:00,122.01,122.14,122.0,122.07,14300.0,101.7285,101.8369,101.7202,101.7785,14300.0
2014-06-16 13:40:00,122.07,122.07,122.0,122.02,12100.0,101.7785,101.7785,101.7202,101.7368,12100.0
2014-06-16 13:50:00,122.02,122.05,121.64,121.69,8400.0,101.7368,101.7618,101.42,101.4617,8400.0
2014-06-16 14:00:00,121.69,121.72,121.67,121.72,12100.0,101.4617,101.4867,101.445,101.4867,12100.0
2014-06-16 14:10:00,121.72,121.73,121.64,121.71,31100.0,101.4867,101.495,101.42,101.4784,31100.0
2014-06-16 14:20:00,121.71,121.82,121.69,121.78,35200.0,101.4784,101.5701,101.4617,101.5367,35200.0
2014-06-16 14:30:00,121.78,121.78,121.63,121.68,21900.0,101.5367,101.5367,101.4117,101.4533,21900.0
2014-06-16 14:40:00,121.67,121.73,121.62,121.72,18800.0,101.445,101.495,101.4033,101.4867,18800.0
2014-06-16 14:50:00,121.7,121.7,121.58,121.61,18400.0,101.47,101.47,101.37,101.395,18400.0
2014-06-16 15:00:00,121.58,121.62,121.49,121.62,21500.0,101.37,101.4033,101.2949,101.4033,21500.0
2014-06-16 15:10:00,121.63,121.63,121.45,121.49,27300.0,101.4117,101.4117,101.2616,101.2949,27300.0
2014-06-16 15:20:00,121.49,121.62,121.49,121.58,33900.0,101.2949,101.4033,101.2949,101.37,33900.0
2014-06-16 15:30:00,121.6,121.64,121.55,121.64,25500.0,101.3866,101.42,101.345,101.42,25500.0
2014-06-16 15:40:00,121.64,121.66,121.56,121.57,38300.0,101.42,101.4367,101.3533,101.3616,38300.0
2014-06-16 15:50:00,121.57,121.65,121.44,121.56,65000.0,101.3616,101.4283,101.2532,101.3533,65000.0
2014-06-17 09:30:00,121.39,121.53,120.88,120.88,17500.0,101.2116,101.3283,100.7863,100.7863,17500.0
2014-06-17 09:40:00,120.93,121.46,120.63,121.36,18900.0,100.828,101.2699,100.5779,101.1865,18900.0
2014-06-17 09:50:00,121.45,121.5,121.22,121.29,8300.0,101.2616,101.3033,101.0698,101.1282,8300.0
2014-06-17 10:00:00,121.33,121.84,121.31,121.79,8300.0,101.1615,101.5867,101.1448,101.5451,8300.0
2014-06-17 10:10:00,121.76,121.76,121.31,121.33,19800.0,101.52,101.52,101.1448,101.1615,19800.0
2014-06-17 10:20:00,121.32,121.52,121.18,121.36,17200.0,101.1532,101.3199,101.0365,101.1865,17200.0
2014-06-17 10:30:00,121.36,121.4,121.01,121.09,17200.0,101.1865,101.2199,100.8947,100.9614,17200.0
2014-06-17 10:40:00,121.09,121.12,120.58,120.63,7500.0,100.9614,100.9864,100.5362,100.5779,7500.0
2014-06-17 10:50:00,120.58,121.06,120.49,120.99,14800.0,100.5362,100.9364,100.4612,100.878,14800.0
2014-06-17 11:00:00,120.96,121.01,120.78,120.83,10700.0,100.853,100.8947,100.703,100.7446,10700.0
2014-06-17 11:10:00,120.8,121.04,120.8,121.02,10900.0,100.7196,100.9197,100.7196,100.9031,10900.0
2014-06-17 11:20:00,121.02,121.04,120.87,120.95,9200.0,100.9031,100.9197,100.778,100.8447,9200.0
2014-06-17 11:30:00,120.94,121.09,120.91,120.97,11800.0,100.8364,100.9614,100.8113,100.8614,11800.0
2014-06-17 11:40:00,120.98,121.01,120.9,121.0,7400.0,100.8697,100.8947,100.803,100.8864,7400.0
2014-06-17 11:50:00,120.95,120.96,120.88,120.94,6700.0,100.8447,100.853,100.7863,100.8364,6700.0
2014-06-17 12:00:00,120.94,121.01,120.91,121.01,6900.0,100.8364,100.8947,100.8113,100.8947,6900.0
2014-06-17 12:10:00,121.01,121.03,120.95,120.98,7700.0,100.8947,100.9114,100.8447,100.8697,7700.0
2014-06-17 12:20:00,120.97,121.08,120.97,121.03,9500.0,100.8614,100.9531,100.8614,100.9114,9500.0
2014-06-17 12:30:00,121.03,121.06,121.0,121.05,13500.0,100.9114,100.9364,100.8864,100.9281,13500.0
2014-06-17 12:40:00,121.06,121.18,121.06,121.13,12500.0,100.9364,101.0365,100.9364,100.9948,12500.0
2014-06-17 12:50:00,121.12,121.2,121.08,121.08,7600.0,100.9864,101.0531,100.9531,100.9531,7600.0
2014-06-17 13:00:00,121.11,121.12,120.94,120.99,10100.0,100.9781,100.9864,100.8364,100.878,10100.0
2014-06-17 13:10:00,120.98,121.0,120.87,120.91,17300.0,100.8697,100.8864,100.778,100.8113,17300.0
2014-06-17 13:20:00,120.9,120.92,120.76,120.84,11600.0,100.803,100.8197,100.6863,100.753,11600.0
2014-06-17 13:30:00,120.85,121.14,120.85,120.95,15700.0,100.7613,101.0031,100.7613,100.8447,15700.0
2014-06-17 13:40:00,120.95,121.12,120.95,121.03,9600.0,100.8447,100.9864,100.8447,100.9114,9600.0
2014-06-17 13:50:00,121.02,121.06,120.94,120.96,6500.0,100.9031,100.9364,100.8364,100.853,6500.0
2014-06-17 14:00:00,120.97,121.01,120.86,121.01,14600.0,100.8614,100.8947,100.7697,100.8947,14600.0
2014-06-17 14:10:00,121.01,121.1,120.96,121.09,8200.0,100.8947,100.9698,100.853,100.9614,8200.0
2014-06-17 14:20:00,121.09,121.24,121.08,121.11,10400.0,100.9614,101.0865,100.9531,100.9781,10400.0
2014-06-17 14:30:00,121.14,121.16,121.08,121.09,9500.0,101.0031,101.0198,100.9531,100.9614,9500.0
2014-06-17 14:40:00,121.11,121.11,120.97,121.03,9400.0,100.9781,100.9781,100.8614,100.9114,9400.0
2014-06-17 14:50:00,121.05,121.09,120.98,121.06,11200.0,100.9281,100.9614,100.8697,100.9364,11200.0
2014-06-17 15:00:00,121.08,121.15,121.04,121.14,17600.0,100.9531,101.0114,100.9197,101.0031,17600.0
2014-06-17 15:10:00,121.15,121.24,121.11,121.19,17000.0,101.0114,101.0865,100.9781,101.0448,17000.0
2014-06-17 15:20:00,121.21,121.27,121.17,121.23,21900.0,101.0615,101.1115,101.0281,101.0781,21900.0
2014-06-17 15:30:00,121.22,121.27,121.13,121.13,15300.0,101.0698,101.1115,100.9948,100.9948,15300.0
2014-06-17 15:40:00,121.13,121.25,121.13,121.18,19600.0,100.9948,101.0948,100.9948,101.0365,19600.0
2014-06-17 15:50:00,121.17,121.18,121.04,121.11,51500.0,101.0281,101.0365,100.9197,100.9781,51500.0
2014-06-18 09:30:00,121.01,121.31,120.22,120.62,28200.0,100.8947,101.1448,100.236,100.5695,28200.0
2014-06-18 09:40:00,120.62,121.0,120.42,120.96,18300.0,100.5695,100.8864,100.4028,100.853,18300.0
2014-06-18 09:50:00,120.93,121.17,120.74,121.12,13100.0,100.828,101.0281,100.6696,100.9864,13100.0
2014-06-18 10:00:00,121.16,121.27,120.75,120.8,12300.0,101.0198,101.1115,100.6779,100.7196,12300.0
2014-06-18 10:10:00,120.79,120.79,120.62,120.72,9700.0,100.7113,100.7113,100.5695,100.6529,9700.0
2014-06-18 10:20:00,120.66,120.75,120.61,120.68,11200.0,100.6029,100.6779,100.5612,100.6196,11200.0
2014-06-18 10:30:00,120.74,120.83,120.67,120.78,9200.0,100.6696,100.7446,100.6112,100.703,9200.0
2014-06-18 10:40:00,120.78,120.79,120.59,120.65,14300.0,100.703,100.7113,100.5445,100.5946,14300.0
2014-06-18 10:50:00,120.63,120.72,120.47,120.47,16400.0,100.5779,100.6529,100.4445,100.4445,16400.0
2014-06-18 11:00:00,120.44,120.71,120.41,120.65,14300.0,100.4195,100.6446,100.3945,100.5946,14300.0
2014-06-18 11:10:00,120.63,120.71,120.63,120.67,7100.0,100.5779,100.6446,100.5779,100.6112,7100.0
2014-06-18 11:20:00,120.65,120.69,120.52,120.53,8600.0,100.5946,100.6279,100.4862,100.4945,8600.0
2014-06-18 11:30:00,120.52,120.57,120.49,120.49,9100.0,100.4862,100.5279,100.4612,100.4612,9100.0
2014-06-18 11:40:00,120.5,120.61,120.48,120.48,9500.0,100.4695,100.5612,100.4528,100.4528,9500.0
2014-06-18 11:50:00,120.46,120.46,120.35,120.37,5600.0,100.4361,100.4361,100.3444,100.3611,5600.0
2014-06-18 12:00:00,120.4,120.44,120.39,120.43,8600.0,100.3861,100.4195,100.3778,100.4111,8600.0
2014-06-18 12:10:00,120.43,120.46,120.4,120.42,9500.0,100.4111,100.4361,100.3861,100.4028,9500.0
2014-06-18 12:20:00,120.42,120.43,120.31,120.34,6000.0,100.4028,100.4111,100.3111,100.3361,6000.0
2014-06-18 12:30:00,120.35,120.39,120.29,120.39,9300.0,100.3444,100.3778,100.2944,100.3778,9300.0
2014-06-18 12:40:00,120.41,120.55,120.4,120.55,9300.0,100.3945,100.5112,100.3861,100.5112,9300.0
2014-06-18 12:50:00,120.56,120.6,120.52,120.58,10400.0,100.5195,100.5529,100.4862,100.5362,10400.0
2014-06-18 13:00:00,120.6,120.61,120.57,120.59,11300.0,100.5529,100.5612,100.5279,100.5445,11300.0
2014-06-18 13:10:00,120.59,120.6,120.56,120.6,6600.0,100.5445,100.5529,100.5195,100.5529,6600.0
2014-06-18 13:20:00,120.59,120.64,120.58,120.58,10500.0,100.5445,100.5862,100.5362,100.5362,10500.0
2014-06-18 13:30:00,120.57,120.57,120.38,120.43,11100.0,100.5279,100.5279,100.3694,100.4111,11100.0
2014-06-18 13:40:00,120.42,120.46,120.38,120.44,8700.0,100.4028,100.4361,100.3694,100.4195,8700.0
2014-06-18 13:50:00,120.46,120.62,120.44,120.52,13100.0,100.4361,100.5695,100.4195,100.4862,13100.0
2014-06-18 14:00:00,120.51,120.77,120.16,120.55,42800.0,100.4778,100.6946,100.186,100.5112,42800.0
2014-06-18 14:10:00,120.63,120.85,120.63,120.77,21600.0,100.5779,100.7613,100.5779,100.6946,21600.0
2014-06-18 14:20:00,120.78,120.86,120.73,120.85,28700.0,100.703,100.7697,100.6613,100.7613,28700.0
2014-06-18 14:30:00,120.87,121.13,120.85,121.01,21300.0,100.778,100.9948,100.7613,100.8947,21300.0
2014-06-18 14:40:00,121.0,121.0,120.74,120.78,17800.0,100.8864,100.8864,100.6696,100.703,17800.0
2014-06-18 14:50:00,120.81,121.12,120.79,121.11,21300.0,100.728,100.9864,100.7113,100.9781,21300.0
2014-06-18 15:00:00,121.09,121.39,121.07,121.35,26700.0,100.9614,101.2116,100.9447,101.1782,26700.0
2014-06-18 15:10:00,121.32,121.36,121.16,121.36,17100.0,101.1532,101.1865,101.0198,101.1865,17100.0
2014-06-18 15:20:00,121.37,121.42,121.22,121.37,22900.0,101.1949,101.2366,101.0698,101.1949,22900.0
2014-06-18 15:30:00,121.36,121.55,121.34,121.55,17600.0,101.1865,101.345,101.1699,101.345,17600.0
2014-06-18 15:40:00,121.57,121.68,121.42,121.5,29600.0,101.3616,101.4533,101.2366,101.3033,29600.0
2014-06-18 15:50:00,121.5,121.53,121.39,121.43,58000.0,101.3033,101.3283,101.2116,101.2449,58000.0
2014-06-19 09:30:00,121.55,122.87,121.37,122.63,57200.0,101.345,102.4455,101.1949,102.2454,57200.0
2014-06-19 09:40:00,122.41,122.47,121.73,121.78,32100.0,102.062,102.112,101.495,101.5367,32100.0
2014-06-19 09:50:00,121.75,121.75,121.23,121.23,8300.0,101.5117,101.5117,101.0781,101.0781,8300.0
2014-06-19 10:00:00,121.3,121.59,121.27,121.45,26000.0,101.1365,101.3783,101.1115,101.2616,26000.0
2014-06-19 10:10:00,121.43,121.56,121.31,121.31,6200.0,101.2449,101.3533,101.1448,101.1448,6200.0
2014-06-19 10:20:00,121.33,121.34,121.18,121.34,8600.0,101.1615,101.1699,101.0365,101.1699,8600.0
2014-06-19 10:30:00,121.35,121.5,121.22,121.48,14600.0,101.1782,101.3033,101.0698,101.2866,14600.0
2014-06-19 10:40:00,121.44,121.72,121.44,121.63,13400.0,101.2532,101.4867,101.2532,101.4117,13400.0
2014-06-19 10:50:00,121.61,121.62,121.4,121.47,11000.0,101.395,101.4033,101.2199,101.2783,11000.0
2014-06-19 11:00:00,121.47,121.58,121.44,121.57,9900.0,101.2783,101.37,101.2532,101.3616,9900.0
2014-06-19 11:10:00,121.54,121.79,121.54,121.78,14100.0,101.3366,101.5451,101.3366,101.5367,14100.0
2014-06-19 11:20:00,121.75,121.97,121.74,121.88,14700.0,101.5117,101.6951,101.5034,101.6201,14700.0
2014-06-19 11:30:00,121.87,122.06,121.79,122.06,12400.0,101.6118,101.7702,101.5451,101.7702,12400.0
2014-06-19 11:40:00,122.07,122.2,122.06,122.18,12100.0,101.7785,101.8869,101.7702,101.8702,12100.0
2014-06-19 11:50:00,122.19,122.22,122.08,122.12,11200.0,101.8786,101.9036,101.7869,101.8202,11200.0
2014-06-19 12:00:00,122.13,122.18,122.07,122.14,8100.0,101.8285,101.8702,101.7785,101.8369,8100.0
2014-06-19 12:10:00,122.15,122.15,121.98,122.0,8100.0,101.8452,101.8452,101.7035,101.7202,8100.0
2014-06-19 12:20:00,122.0,122.0,121.85,121.89,10200.0,101.7202,101.7202,101.5951,101.6284,10200.0
2014-06-19 12:30:00,121.88,122.02,121.87,122.02,7100.0,101.6201,101.7368,101.6118,101.7368,7100.0
2014-06-19 12:40:00,122.06,122.11,121.95,121.95,8800.0,101.7702,101.8119,101.6785,101.6785,8800.0
2014-06-19 12:50:00,121.94,122.01,121.89,121.93,9700.0,101.6701,101.7285,101.6284,101.6618,9700.0
2014-06-19 13:00:00,121.89,121.91,121.84,121.86,6700.0,101.6284,101.6451,101.5867,101.6034,6700.0
2014-06-19 13:10:00,121.84,121.84,121.7,121.71,8900.0,101.5867,101.5867,101.47,101.4784,8900.0
2014-06-19 13:20:00,121.72,121.87,121.72,121.85,8200.0,101.4867,101.6118,101.4867,101.5951,8200.0
2014-06-19 13:30:00,121.86,121.93,121.84,121.91,5500.0,101.6034,101.6618,101.5867,101.6451,5500.0
2014-06-19 13:40:00,121.89,121.91,121.79,121.91,11700.0,101.6284,101.6451,101.5451,101.6451,11700.0
2014-06-19 13:50:00,121.92,121.97,121.85,121.93,10500.0,101.6535,101.6951,101.5951,101.6618,10500.0
2014-06-19 14:00:00,121.91,122.01,121.89,121.99,8400.0,101.6451,101.7285,101.6284,101.7118,8400.0
2014-06-19 14:10:00,121.95,122.02,121.94,121.96,7900.0,101.6785,101.7368,101.6701,101.6868,7900.0
2014-06-19 14:20:00,121.92,121.96,121.84,121.85,9100.0,101.6535,101.6868,101.5867,101.5951,9100.0
2014-06-19 14:30:00,121.85,121.93,121.79,121.93,17600.0,101.5951,101.6618,101.5451,101.6618,17600.0
2014-06-19 14:40:00,121.95,122.17,121.94,122.16,18600.0,101.6785,101.8619,101.6701,101.8536,18600.0
2014-06-19 14:50:00,122.18,122.21,122.12,122.15,31800.0,101.8702,101.8952,101.8202,101.8452,31800.0
2014-06-19 15:00:00,122.17,122.2,122.06,122.2,17800.0,101.8619,101.8869,101.7702,101.8869,17800.0
2014-06-19 15:10:00,122.18,122.37,122.13,122.34,28600.0,101.8702,102.0286,101.8285,102.0036,28600.0
2014-06-19 15:20:00,122.34,122.35,122.22,122.26,46600.0,102.0036,102.012,101.9036,101.9369,46600.0
2014-06-19 15:30:00,122.29,122.38,122.26,122.38,35700.0,101.9619,102.037,101.9369,102.037,35700.0
2014-06-19 15:40:00,122.35,122.42,122.31,122.33,48500.0,102.012,102.0703,101.9786,101.9953,48500.0
2014-06-19 15:50:00,122.33,122.37,122.23,122.32,93500.0,101.9953,102.0286,101.9119,101.987,93500.0
2014-06-20 09:30:00,123.12,123.41,122.65,123.41,291300.0,102.654,102.8958,102.2621,102.8958,291300.0
2014-06-20 09:40:00,123.36,124.01,123.33,123.99,55000.0,102.8541,103.396,102.8291,103.3794,55000.0
2014-06-20 09:50:00,123.97,124.05,123.89,124.01,34000.0,103.3627,103.4294,103.296,103.396,34000.0
2014-06-20 10:00:00,124.01,124.03,123.76,124.03,37200.0,103.396,103.4127,103.1876,103.4127,37200.0
2014-06-20 10:10:00,124.03,124.11,123.92,124.0,46500.0,103.4127,103.4794,103.321,103.3877,46500.0
2014-06-20 10:20:00,123.95,123.95,123.54,123.59,15800.0,103.346,103.346,103.0042,103.0458,15800.0
2014-06-20 10:30:00,123.57,123.6,123.4,123.53,12500.0,103.0292,103.0542,102.8874,102.9958,12500.0
2014-06-20 10:40:00,123.56,123.59,123.37,123.49,7400.0,103.0208,103.0458,102.8624,102.9625,7400.0
2014-06-20 10:50:00,123.5,123.56,123.43,123.52,7500.0,102.9708,103.0208,102.9124,102.9875,7500.0
2014-06-20 11:00:00,123.52,123.61,123.51,123.59,6700.0,102.9875,103.0625,102.9791,103.0458,6700.0
2014-06-20 11:10:00,123.62,123.68,123.49,123.51,6700.0,103.0709,103.1209,102.9625,102.9791,6700.0
2014-06-20 11:20:00,123.47,123.59,123.44,123.49,8400.0,102.9458,103.0458,102.9208,102.9625,8400.0
2014-06-20 11:30:00,123.49,123.6,123.47,123.54,9300.0,102.9625,103.0542,102.9458,103.0042,9300.0
2014-06-20 11:40:00,123.53,123.72,123.52,123.72,11200.0,102.9958,103.1542,102.9875,103.1542,11200.0
2014-06-20 11:50:00,123.69,123.7,123.51,123.6,10300.0,103.1292,103.1376,102.9791,103.0542,10300.0
2014-06-20 12:00:00,123.61,123.68,123.6,123.68,12000.0,103.0625,103.1209,103.0542,103.1209,12000.0
2014-06-20 12:10:00,123.66,123.67,123.58,123.62,8200.0,103.1042,103.1126,103.0375,103.0709,8200.0
2014-06-20 12:20:00,123.63,123.76,123.63,123.71,23800.0,103.0792,103.1876,103.0792,103.1459,23800.0
2014-06-20 12:30:00,123.71,123.77,123.68,123.71,24800.0,103.1459,103.1959,103.1209,103.1459,24800.0
2014-06-20 12:40:00,123.72,123.72,123.6,123.63,11100.0,103.1542,103.1542,103.0542,103.0792,11100.0
2014-06-20 12:50:00,123.63,123.68,123.6,123.68,13000.0,103.0792,103.1209,103.0542,103.1209,13000.0
2014-06-20 13:00:00,123.67,123.68,123.52,123.54,12200.0,103.1126,103.1209,102.9875,103.0042,12200.0
2014-06-20 13:10:00,123.54,123.54,123.42,123.44,10300.0,103.0042,103.0042,102.9041,102.9208,10300.0
2014-06-20 13:20:00,123.42,123.52,123.32,123.52,14000.0,102.9041,102.9875,102.8207,102.9875,14000.0
2014-06-20 13:30:00,123.53,123.69,123.53,123.69,14200.0,102.9958,103.1292,102.9958,103.1292,14200.0
2014-06-20 13:40:00,123.69,123.75,123.65,123.74,14000.0,103.1292,103.1793,103.0959,103.1709,14000.0
2014-06-20 13:50:00,123.75,123.79,123.69,123.71,10700.0,103.1793,103.2126,103.1292,103.1459,10700.0
2014-06-20 14:00:00,123.71,123.71,123.61,123.68,19300.0,103.1459,103.1459,103.0625,103.1209,19300.0
2014-06-20 14:10:00,123.68,123.74,123.66,123.69,11200.0,103.1209,103.1709,103.1042,103.1292,11200.0
2014-06-20 14:20:00,123.69,123.78,123.68,123.77,19800.0,103.1292,103.2043,103.1209,103.1959,19800.0
2014-06-20 14:30:00,123.79,123.79,123.63,123.67,12300.0,103.2126,103.2126,103.0792,103.1126,12300.0
2014-06-20 14:40:00,123.67,123.86,123.65,123.85,26000.0,103.1126,103.271,103.0959,103.2626,26000.0
2014-06-20 14:50:00,123.85,123.85,123.72,123.82,18700.0,103.2626,103.2626,103.1542,103.2376,18700.0
2014-06-20 15:00:00,123.8,123.81,123.57,123.58,21300.0,103.2209,103.2293,103.0292,103.0375,21300.0
2014-06-20 15:10:00,123.57,123.71,123.54,123.68,25400.0,103.0292,103.1459,103.0042,103.1209,25400.0
2014-06-20 15:20:00,123.68,123.68,123.52,123.58,19500.0,103.1209,103.1209,102.9875,103.0375,19500.0
2014-06-20 15:30:00,123.58,123.67,123.58,123.67,28500.0,103.0375,103.1126,103.0375,103.1126,28500.0
2014-06-20 15:40:00,123.68,123.7,123.34,123.36,64700.0,103.1209,103.1376,102.8374,102.8541,64700.0
2014-06-20 15:50:00,123.37,123.51,123.37,123.45,107000.0,102.8624,102.9791,102.8624,102.9291,107000.0
2014-06-23 09:30:00,123.59,123.59,122.89,123.07,23100.0,103.0458,103.0458,102.4622,102.6123,23100.0
2014-06-23 09:40:00,123.04,123.21,122.42,122.62,14600.0,102.5873,102.729,102.0703,102.2371,14600.0
2014-06-23 09:50:00,122.57,122.97,122.57,122.8,10300.0,102.1954,102.5289,102.1954,102.3872,10300.0
2014-06-23 10:00:00,122.77,122.94,122.66,122.68,10400.0,102.3622,102.5039,102.2704,102.2871,10400.0
2014-06-23 10:10:00,122.68,122.69,122.41,122.55,16300.0,102.2871,102.2955,102.062,102.1787,16300.0
2014-06-23 10:20:00,122.55,122.65,122.39,122.49,8400.0,102.1787,102.2621,102.0453,102.1287,8400.0
2014-06-23 10:30:00,122.52,122.63,122.51,122.55,34200.0,102.1537,102.2454,102.1454,102.1787,34200.0
2014-06-23 10:40:00,122.55,122.69,122.55,122.6,26000.0,102.1787,102.2955,102.1787,102.2204,26000.0
2014-06-23 10:50:00,122.62,122.67,122.58,122.67,14000.0,102.2371,102.2788,102.2037,102.2788,14000.0
2014-06-23 11:00:00,122.66,122.68,122.55,122.59,13100.0,102.2704,102.2871,102.1787,102.2121,13100.0
2014-06-23 11:10:00,122.6,122.68,122.46,122.5,13500.0,102.2204,102.2871,102.1037,102.137,13500.0
2014-06-23 11:20:00,122.5,122.57,122.43,122.43,11200.0,102.137,102.1954,102.0787,102.0787,11200.0
2014-06-23 11:30:00,122.44,122.48,122.29,122.31,14400.0,102.087,102.1204,101.9619,101.9786,14400.0
2014-06-23 11:40:00,122.28,122.4,122.28,122.29,9000.0,101.9536,102.0537,101.9536,101.9619,9000.0
2014-06-23 11:50:00,122.3,122.32,122.19,122.25,10400.0,101.9703,101.987,101.8786,101.9286,10400.0
2014-06-23 12:00:00,122.25,122.29,122.2,122.22,9600.0,101.9286,101.9619,101.8869,101.9036,9600.0
2014-06-23 12:10:00,122.24,122.24,122.21,122.23,5200.0,101.9203,101.9203,101.8952,101.9119,5200.0
2014-06-23 12:20:00,122.23,122.28,122.22,122.23,6600.0,101.9119,101.9536,101.9036,101.9119,6600.0
2014-06-23 12:30:00,122.25,122.32,122.23,122.27,7400.0,101.9286,101.987,101.9119,101.9453,7400.0
2014-06-23 12:40:00,122.27,122.38,122.26,122.38,9200.0,101.9453,102.037,101.9369,102.037,9200.0
2014-06-23 12:50:00,122.36,122.38,122.35,122.36,5300.0,102.0203,102.037,102.012,102.0203,5300.0
2014-06-23 13:00:00,122.38,122.53,122.38,122.47,10400.0,102.037,102.1621,102.037,102.112,10400.0
2014-06-23 13:10:00,122.48,122.48,122.32,122.32,17800.0,102.1204,102.1204,101.987,101.987,17800.0
2014-06-23 13:20:00,122.32,122.33,122.28,122.29,5900.0,101.987,101.9953,101.9536,101.9619,5900.0
2014-06-23 13:30:00,122.27,122.37,122.22,122.34,8400.0,101.9453,102.0286,101.9036,102.0036,8400.0
2014-06-23 13:40:00,122.34,122.35,122.26,122.31,7300.0,102.0036,102.012,101.9369,101.9786,7300.0
2014-06-23 13:50:00,122.33,122.5,122.32,122.5,9700.0,101.9953,102.137,101.987,102.137,9700.0
2014-06-23 14:00:00,122.5,122.51,122.42,122.45,10600.0,102.137,102.1454,102.0703,102.0953,10600.0
2014-06-23 14:10:00,122.44,122.56,122.44,122.54,11900.0,102.087,102.1871,102.087,102.1704,11900.0
2014-06-23 14:20:00,122.56,122.6,122.53,122.56,9500.0,102.1871,102.2204,102.1621,102.1871,9500.0
2014-06-23 14:30:00,122.55,122.59,122.46,122.49,10600.0,102.1787,102.2121,102.1037,102.1287,10600.0
2014-06-23 14:40:00,122.49,122.58,122.47,122.47,12300.0,102.1287,102.2037,102.112,102.112,12300.0
2014-06-23 14:50:00,122.47,122.62,122.47,122.62,12800.0,102.112,102.2371,102.112,102.2371,12800.0
2014-06-23 15:00:00,122.6,122.63,122.53,122.57,26300.0,102.2204,102.2454,102.1621,102.1954,26300.0
2014-06-23 15:10:00,122.57,122.59,122.44,122.45,21100.0,102.1954,102.2121,102.087,102.0953,21100.0
2014-06-23 15:20:00,122.45,122.49,122.42,122.46,17600.0,102.0953,102.1287,102.0703,102.1037,17600.0
2014-06-23 15:30:00,122.45,122.59,122.45,122.57,17900.0,102.0953,102.2121,102.0953,102.1954,17900.0
2014-06-23 15:40:00,122.56,122.59,122.47,122.57,21000.0,102.1871,102.2121,102.112,102.1954,21000.0
2014-06-23 15:50:00,122.56,122.57,122.48,122.52,33600.0,102.1871,102.1954,102.1204,102.1537,33600.0
2014-06-24 09:30:00,121.96,122.56,121.86,121.88,15400.0,101.6868,102.1871,101.6034,101.6201,15400.0
2014-06-24 09:40:00,121.94,122.0,121.7,121.81,19900.0,101.6701,101.7202,101.47,101.5617,19900.0
2014-06-24 09:50:00,121.84,122.04,121.7,121.99,11200.0,101.5867,101.7535,101.47,101.7118,11200.0
2014-06-24 10:00:00,122.12,122.15,121.85,122.07,7900.0,101.8202,101.8452,101.5951,101.7785,7900.0
2014-06-24 10:10:00,122.14,122.14,121.95,122.1,7400.0,101.8369,101.8369,101.6785,101.8035,7400.0
2014-06-24 10:20:00,122.09,122.16,121.97,122.14,10700.0,101.7952,101.8536,101.6951,101.8369,10700.0
2014-06-24 10:30:00,122.16,122.35,122.15,122.35,10200.0,101.8536,102.012,101.8452,102.012,10200.0
2014-06-24 10:40:00,122.33,122.34,122.25,122.25,12700.0,101.9953,102.0036,101.9286,101.9286,12700.0
2014-06-24 10:50:00,122.25,122.35,122.24,122.33,9200.0,101.9286,102.012,101.9203,101.9953,9200.0
2014-06-24 11:00:00,122.35,122.41,122.02,122.04,14400.0,102.012,102.062,101.7368,101.7535,14400.0
2014-06-24 11:10:00,122.06,122.08,121.97,122.07,18700.0,101.7702,101.7869,101.6951,101.7785,18700.0
2014-06-24 11:20:00,122.07,122.11,122.0,122.02,8900.0,101.7785,101.8119,101.7202,101.7368,8900.0
2014-06-24 11:30:00,122.04,122.07,121.94,122.06,7100.0,101.7535,101.7785,101.6701,101.7702,7100.0
2014-06-24 11:40:00,122.06,122.14,122.06,122.09,6300.0,101.7702,101.8369,101.7702,101.7952,6300.0
2014-06-24 11:50:00,122.09,122.09,121.98,122.07,6700.0,101.7952,101.7952,101.7035,101.7785,6700.0
2014-06-24 12:00:00,122.12,122.17,122.06,122.08,6700.0,101.8202,101.8619,101.7702,101.7869,6700.0
2014-06-24 12:10:00,122.08,122.18,122.07,122.18,6000.0,101.7869,101.8702,101.7785,101.8702,6000.0
2014-06-24 12:20:00,122.18,122.21,122.11,122.21,7800.0,101.8702,101.8952,101.8119,101.8952,7800.0
2014-06-24 12:30:00,122.21,122.22,122.14,122.18,10400.0,101.8952,101.9036,101.8369,101.8702,10400.0
2014-06-24 12:40:00,122.16,122.23,122.14,122.23,9300.0,101.8536,101.9119,101.8369,101.9119,9300.0
2014-06-24 12:50:00,122.23,122.28,122.09,122.09,10900.0,101.9119,101.9536,101.7952,101.7952,10900.0
2014-06-24 13:00:00,122.08,122.09,121.79,121.83,11500.0,101.7869,101.7952,101.5451,101.5784,11500.0
2014-06-24 13:10:00,121.85,121.9,121.68,121.72,14900.0,101.5951,101.6368,101.4533,101.4867,14900.0
2014-06-24 13:20:00,121.7,121.77,121.65,121.77,10800.0,101.47,101.5284,101.4283,101.5284,10800.0
2014-06-24 13:30:00,121.78,121.84,121.71,121.72,12400.0,101.5367,101.5867,101.4784,101.4867,12400.0
2014-06-24 13:40:00,121.74,121.78,121.64,121.64,7000.0,101.5034,101.5367,101.42,101.42,7000.0
2014-06-24 13:50:00,121.66,121.68,121.43,121.45,13800.0,101.4367,101.4533,101.2449,101.2616,13800.0
2014-06-24 14:00:00,121.43,121.51,121.38,121.43,11900.0,101.2449,101.3116,101.2032,101.2449,11900.0
2014-06-24 14:10:00,121.44,121.52,121.44,121.48,7000.0,101.2532,101.3199,101.2532,101.2866,7000.0
2014-06-24 14:20:00,121.48,121.48,121.19,121.24,15600.0,101.2866,101.2866,101.0448,101.0865,15600.0
2014-06-24 14:30:00,121.26,121.27,121.17,121.23,14300.0,101.1032,101.1115,101.0281,101.0781,14300.0
2014-06-24 14:40:00,121.21,121.32,121.2,121.32,11500.0,101.0615,101.1532,101.0531,101.1532,11500.0
2014-06-24 14:50:00,121.31,121.35,121.27,121.31,13700.0,101.1448,101.1782,101.1115,101.1448,13700.0
2014-06-24 15:00:00,121.3,121.3,121.1,121.1,25400.0,101.1365,101.1365,100.9698,100.9698,25400.0
2014-06-24 15:10:00,121.1,121.1,120.89,120.9,21100.0,100.9698,100.9698,100.7947,100.803,21100.0
2014-06-24 15:20:00,120.91,120.96,120.79,120.84,22200.0,100.8113,100.853,100.7113,100.753,22200.0
2014-06-24 15:30:00,120.85,120.95,120.68,120.71,22600.0,100.7613,100.8447,100.6196,100.6446,22600.0
2014-06-24 15:40:00,120.71,120.79,120.67,120.75,31700.0,100.6446,100.7113,100.6112,100.6779,31700.0
2014-06-24 15:50:00,120.75,120.77,120.56,120.6,79600.0,100.6779,100.6946,100.5195,100.5529,79600.0
2014-06-25 09:30:00,120.52,120.98,120.25,120.67,22500.0,100.4862,100.8697,100.2611,100.6112,22500.0
2014-06-25 09:40:00,120.58,120.89,120.42,120.42,6400.0,100.5362,100.7947,100.4028,100.4028,6400.0
2014-06-25 09:50:00,120.51,120.7,120.41,120.41,8600.0,100.4778,100.6362,100.3945,100.3945,8600.0
2014-06-25 10:00:00,120.46,120.51,120.27,120.37,15100.0,100.4361,100.4778,100.2777,100.3611,15100.0
2014-06-25 10:10:00,120.38,120.74,120.35,120.51,9600.0,100.3694,100.6696,100.3444,100.4778,9600.0
2014-06-25 10:20:00,120.52,120.57,120.33,120.35,7300.0,100.4862,100.5279,100.3278,100.3444,7300.0
2014-06-25 10:30:00,120.38,120.44,120.29,120.38,8400.0,100.3694,100.4195,100.2944,100.3694,8400.0
2014-06-25 10:40:00,120.38,120.61,120.34,120.56,7200.0,100.3694,100.5612,100.3361,100.5195,7200.0
2014-06-25 10:50:00,120.59,120.91,120.59,120.91,12200.0,100.5445,100.8113,100.5445,100.8113,12200.0
2014-06-25 11:00:00,120.91,120.91,120.61,120.61,12600.0,100.8113,100.8113,100.5612,100.5612,12600.0
2014-06-25 11:10:00,120.58,120.73,120.28,120.3,13200.0,100.5362,100.6613,100.2861,100.3027,13200.0
2014-06-25 11:20:00,120.3,120.5,120.3,120.41,11800.0,100.3027,100.4695,100.3027,100.3945,11800.0
2014-06-25 11:30:00,120.41,120.41,120.16,120.25,10400.0,100.3945,100.3945,100.186,100.2611,10400.0
2014-06-25 11:40:00,120.28,120.44,120.28,120.28,11100.0,100.2861,100.4195,100.2861,100.2861,11100.0
2014-06-25 11:50:00,120.28,120.37,120.2,120.34,13900.0,100.2861,100.3611,100.2194,100.3361,13900.0
2014-06-25 12:00:00,120.29,120.44,120.23,120.29,7700.0,100.2944,100.4195,100.2444,100.2944,7700.0
2014-06-25 12:10:00,120.28,120.42,120.21,120.36,10600.0,100.2861,100.4028,100.2277,100.3528,10600.0
2014-06-25 12:20:00,120.36,120.36,120.19,120.29,12500.0,100.3528,100.3528,100.211,100.2944,12500.0
2014-06-25 12:30:00,120.27,120.35,120.24,120.35,10200.0,100.2777,100.3444,100.2527,100.3444,10200.0
2014-06-25 12:40:00,120.35,120.35,120.22,120.22,10400.0,100.3444,100.3444,100.236,100.236,10400.0
2014-06-25 12:50:00,120.22,120.27,120.17,120.21,7500.0,100.236,100.2777,100.1944,100.2277,7500.0
2014-06-25 13:00:00,120.21,120.47,120.18,120.4,10300.0,100.2277,100.4445,100.2027,100.3861,10300.0
2014-06-25 13:10:00,120.43,120.43,120.26,120.35,8300.0,100.4111,100.4111,100.2694,100.3444,8300.0
2014-06-25 13:20:00,120.29,120.43,120.25,120.3,7100.0,100.2944,100.4111,100.2611,100.3027,7100.0
2014-06-25 13:30:00,120.35,120.36,120.25,120.31,11400.0,100.3444,100.3528,100.2611,100.3111,11400.0
2014-06-25 13:40:00,120.35,120.39,120.28,120.29,10100.0,100.3444,100.3778,100.2861,100.2944,10100.0
2014-06-25 13:50:00,120.29,120.53,120.28,120.48,10700.0,100.2944,100.4945,100.2861,100.4528,10700.0
2014-06-25 14:00:00,120.48,120.51,120.41,120.48,11700.0,100.4528,100.4778,100.3945,100.4528,11700.0
2014-06-25 14:10:00,120.49,120.53,120.4,120.46,9800.0,100.4612,100.4945,100.3861,100.4361,9800.0
2014-06-25 14:20:00,120.47,120.64,120.44,120.63,15800.0,100.4445,100.5862,100.4195,100.5779,15800.0
2014-06-25 14:30:00,120.66,120.75,120.65,120.69,8200.0,100.6029,100.6779,100.5946,100.6279,8200.0
2014-06-25 14:40:00,120.7,120.73,120.5,120.5,10000.0,100.6362,100.6613,100.4695,100.4695,10000.0
2014-06-25 14:50:00,120.54,120.67,120.5,120.59,9200.0,100.5028,100.6112,100.4695,100.5445,9200.0
2014-06-25 15:00:00,120.59,120.68,120.56,120.66,7500.0,100.5445,100.6196,100.5195,100.6029,7500.0
2014-06-25 15:10:00,120.65,120.79,120.63,120.69,11700.0,100.5946,100.7113,100.5779,100.6279,11700.0
2014-06-25 15:20:00,120.69,120.76,120.68,120.69,10900.0,100.6279,100.6863,100.6196,100.6279,10900.0
2014-06-25 15:30:00,120.7,120.83,120.67,120.82,13500.0,100.6362,100.7446,100.6112,100.7363,13500.0
2014-06-25 15:40:00,120.81,120.86,120.72,120.72,21200.0,100.728,100.7697,100.6529,100.6529,21200.0
2014-06-25 15:50:00,120.74,120.78,120.67,120.69,51700.0,100.6696,100.703,100.6112,100.6279,51700.0
2014-06-26 09:30:00,120.81,120.81,119.91,119.92,15900.0,100.728,100.728,99.9776,99.9859,15900.0
2014-06-26 09:40:00,119.92,119.92,119.54,119.7,24100.0,99.9859,99.9859,99.6691,99.8025,24100.0
2014-06-26 09:50:00,119.74,119.84,119.54,119.67,32300.0,99.8358,99.9192,99.6691,99.7775,32300.0
2014-06-26 10:00:00,119.65,120.01,119.62,119.81,21400.0,99.7608,100.0609,99.7358,99.8942,21400.0
2014-06-26 10:10:00,119.79,119.9,119.69,119.83,15500.0,99.8775,99.9692,99.7941,99.9109,15500.0
2014-06-26 10:20:00,119.89,120.04,119.79,119.82,10600.0,99.9609,100.086,99.8775,99.9025,10600.0
2014-06-26 10:30:00,119.85,119.92,119.73,119.81,10500.0,99.9275,99.9859,99.8275,99.8942,10500.0
2014-06-26 10:40:00,119.81,119.96,119.72,119.87,11400.0,99.8942,100.0193,99.8192,99.9442,11400.0
2014-06-26 10:50:00,119.84,119.89,119.76,119.79,10400.0,99.9192,99.9609,99.8525,99.8775,10400.0
2014-06-26 11:00:00,119.82,119.97,119.82,119.9,11700.0,99.9025,100.0276,99.9025,99.9692,11700.0
2014-06-26 11:10:00,119.86,119.86,119.56,119.62,10600.0,99.9359,99.9359,99.6857,99.7358,10600.0
2014-06-26 11:20:00,119.7,119.82,119.7,119.78,7300.0,99.8025,99.9025,99.8025,99.8692,7300.0
2014-06-26 11:30:00,119.78,119.9,119.66,119.9,8900.0,99.8692,99.9692,99.7691,99.9692,8900.0
2014-06-26 11:40:00,119.9,119.99,119.83,119.97,8600.0,99.9692,100.0443,99.9109,100.0276,8600.0
2014-06-26 11:50:00,119.95,120.16,119.91,120.08,6200.0,100.0109,100.186,99.9776,100.1193,6200.0
2014-06-26 12:00:00,120.1,120.13,120.05,120.09,7600.0,100.136,100.161,100.0943,100.1276,7600.0
2014-06-26 12:10:00,120.04,120.13,119.93,120.12,10400.0,100.086,100.161,99.9942,100.1527,10400.0
2014-06-26 12:20:00,120.12,120.13,120.04,120.1,4900.0,100.1527,100.161,100.086,100.136,4900.0
2014-06-26 12:30:00,120.08,120.16,120.03,120.08,6400.0,100.1193,100.186,100.0776,100.1193,6400.0
2014-06-26 12:40:00,120.1,120.1,120.0,120.03,5900.0,100.136,100.136,100.0526,100.0776,5900.0
2014-06-26 12:50:00,120.03,120.11,120.03,120.03,5600.0,100.0776,100.1443,100.0776,100.0776,5600.0
2014-06-26 13:00:00,120.02,120.04,119.92,119.95,6000.0,100.0693,100.086,99.9859,100.0109,6000.0
2014-06-26 13:10:00,119.93,119.96,119.84,119.91,13600.0,99.9942,100.0193,99.9192,99.9776,13600.0
2014-06-26 13:20:00,119.93,120.33,119.91,120.32,14000.0,99.9942,100.3278,99.9776,100.3194,14000.0
2014-06-26 13:30:00,120.32,120.43,120.32,120.43,6700.0,100.3194,100.4111,100.3194,100.4111,6700.0
2014-06-26 13:40:00,120.47,120.49,120.44,120.46,6600.0,100.4445,100.4612,100.4195,100.4361,6600.0
2014-06-26 13:50:00,120.44,120.44,120.27,120.27,4700.0,100.4195,100.4195,100.2777,100.2777,4700.0
2014-06-26 14:00:00,120.29,120.31,120.24,120.25,8000.0,100.2944,100.3111,100.2527,100.2611,8000.0
2014-06-26 14:10:00,120.25,120.26,120.16,120.18,9500.0,100.2611,100.2694,100.186,100.2027,9500.0
2014-06-26 14:20:00,120.2,120.25,120.2,120.24,6600.0,100.2194,100.2611,100.2194,100.2527,6600.0
2014-06-26 14:30:00,120.26,120.28,120.22,120.28,9000.0,100.2694,100.2861,100.236,100.2861,9000.0
2014-06-26 14:40:00,120.29,120.3,120.21,120.21,13400.0,100.2944,100.3027,100.2277,100.2277,13400.0
2014-06-26 14:50:00,120.21,120.29,120.21,120.22,7300.0,100.2277,100.2944,100.2277,100.236,7300.0
2014-06-26 15:00:00,120.23,120.46,120.22,120.43,10600.0,100.2444,100.4361,100.236,100.4111,10600.0
2014-06-26 15:10:00,120.45,120.45,120.36,120.38,10000.0,100.4278,100.4278,100.3528,100.3694,10000.0
2014-06-26 15:20:00,120.37,120.37,120.25,120.25,14600.0,100.3611,100.3611,100.2611,100.2611,14600.0
2014-06-26 15:30:00,120.25,120.36,120.2,120.33,11500.0,100.2611,100.3528,100.2194,100.3278,11500.0
2014-06-26 15:40:00,120.34,120.37,120.23,120.33,20900.0,100.3361,100.3611,100.2444,100.3278,20900.0
2014-06-26 15:50:00,120.34,120.41,120.22,120.39,41600.0,100.3361,100.3945,100.236,100.3778,41600.0
2014-06-27 09:30:00,120.18,120.66,120.06,120.36,17200.0,100.2027,100.6029,100.1026,100.3528,17200.0
2014-06-27 09:40:00,120.41,120.46,120.2,120.35,7900.0,100.3945,100.4361,100.2194,100.3444,7900.0
2014-06-27 09:50:00,120.36,120.36,120.07,120.17,15900.0,100.3528,100.3528,100.111,100.1944,15900.0
2014-06-27 10:00:00,120.2,120.22,119.93,120.16,16300.0,100.2194,100.236,99.9942,100.186,16300.0
2014-06-27 10:10:00,120.09,120.33,120.09,120.11,8400.0,100.1276,100.3278,100.1276,100.1443,8400.0
2014-06-27 10:20:00,120.12,120.34,120.12,120.16,13200.0,100.1527,100.3361,100.1527,100.186,13200.0
2014-06-27 10:30:00,120.21,120.24,120.08,120.14,9700.0,100.2277,100.2527,100.1193,100.1693,9700.0
2014-06-27 10:40:00,120.13,120.31,120.13,120.14,7100.0,100.161,100.3111,100.161,100.1693,7100.0
2014-06-27 10:50:00,120.14,120.18,120.05,120.17,8100.0,100.1693,100.2027,100.0943,100.1944,8100.0
2014-06-27 11:00:00,120.2,120.39,120.2,120.24,6300.0,100.2194,100.3778,100.2194,100.2527,6300.0
2014-06-27 11:10:00,120.22,120.23,119.99,120.05,8200.0,100.236,100.2444,100.0443,100.0943,8200.0
2014-06-27 11:20:00,120.05,120.1,120.01,120.07,17500.0,100.0943,100.136,100.0609,100.111,17500.0
2014-06-27 11:30:00,120.05,120.11,120.0,120.11,9800.0,100.0943,100.1443,100.0526,100.1443,9800.0
2014-06-27 11:40:00,120.1,120.25,120.04,120.25,12500.0,100.136,100.2611,100.086,100.2611,12500.0
2014-06-27 11:50:00,120.23,120.36,120.23,120.34,1100.0,100.2444,100.3528,100.2444,100.3361,1100.0
2014-06-27 12:00:00,120.33,120.33,120.21,120.21,7400.0,100.3278,100.3278,100.2277,100.2277,7400.0
2014-06-27 12:10:00,120.21,120.27,120.17,120.26,5000.0,100.2277,100.2777,100.1944,100.2694,5000.0
2014-06-27 12:20:00,120.26,120.31,120.25,120.25,2100.0,100.2694,100.3111,100.2611,100.2611,2100.0
2014-06-27 12:30:00,120.23,120.26,120.17,120.18,2400.0,100.2444,100.2694,100.1944,100.2027,2400.0
2014-06-27 12:40:00,120.17,120.21,120.13,120.21,4700.0,100.1944,100.2277,100.161,100.2277,4700.0
2014-06-27 12:50:00,120.18,120.25,120.16,120.19,2200.0,100.2027,100.2611,100.186,100.211,2200.0
2014-06-27 13:00:00,120.19,120.19,120.1,120.16,5000.0,100.211,100.211,100.136,100.186,5000.0
2014-06-27 13:10:00,120.16,120.3,120.03,120.08,8800.0,100.186,100.3027,100.0776,100.1193,8800.0
2014-06-27 13:20:00,120.07,120.09,119.99,120.04,6100.0,100.111,100.1276,100.0443,100.086,6100.0
2014-06-27 13:30:00,120.07,120.12,120.07,120.09,6200.0,100.111,100.1527,100.111,100.1276,6200.0
2014-06-27 13:40:00,120.09,120.15,120.08,120.09,6700.0,100.1276,100.1777,100.1193,100.1276,6700.0
2014-06-27 13:50:00,120.12,120.25,120.12,120.22,7200.0,100.1527,100.2611,100.1527,100.236,7200.0
2014-06-27 14:00:00,120.24,120.48,120.23,120.46,10100.0,100.2527,100.4528,100.2444,100.4361,10100.0
2014-06-27 14:10:00,120.46,120.48,120.36,120.37,8300.0,100.4361,100.4528,100.3528,100.3611,8300.0
2014-06-27 14:20:00,120.4,120.46,120.39,120.43,6800.0,100.3861,100.4361,100.3778,100.4111,6800.0
2014-06-27 14:30:00,120.44,120.52,120.44,120.49,7500.0,100.4195,100.4862,100.4195,100.4612,7500.0
2014-06-27 14:40:00,120.49,120.5,120.42,120.46,9500.0,100.4612,100.4695,100.4028,100.4361,9500.0
2014-06-27 14:50:00,120.46,120.46,120.27,120.27,9400.0,100.4361,100.4361,100.2777,100.2777,9400.0
2014-06-27 15:00:00,120.27,120.36,120.24,120.35,13500.0,100.2777,100.3528,100.2527,100.3444,13500.0
2014-06-27 15:10:00,120.35,120.44,120.33,120.35,8100.0,100.3444,100.4195,100.3278,100.3444,8100.0
2014-06-27 15:20:00,120.36,120.5,120.36,120.48,13100.0,100.3528,100.4695,100.3528,100.4528,13100.0
2014-06-27 15:30:00,120.48,120.65,120.48,120.5,15300.0,100.4528,100.5946,100.4528,100.4695,15300.0
2014-06-27 15:40:00,120.49,120.71,120.49,120.57,28300.0,100.4612,100.6446,100.4612,100.5279,28300.0
2014-06-27 15:50:00,120.59,120.74,120.5,120.67,55900.0,100.5445,100.6696,100.4695,100.6112,55900.0
2014-06-30 09:30:00,121.11,121.14,119.94,120.55,52700.0,100.9781,101.0031,100.0026,100.5112,52700.0
2014-06-30 09:40:00,120.51,120.57,120.28,120.29,21500.0,100.4778,100.5279,100.2861,100.2944,21500.0
2014-06-30 09:50:00,120.28,120.69,120.13,120.69,14000.0,100.2861,100.6279,100.161,100.6279,14000.0
2014-06-30 10:00:00,120.69,120.8,120.36,120.42,12300.0,100.6279,100.7196,100.3528,100.4028,12300.0
2014-06-30 10:10:00,120.43,120.54,120.31,120.31,9900.0,100.4111,100.5028,100.3111,100.3111,9900.0
2014-06-30 10:20:00,120.36,120.51,120.18,120.31,10300.0,100.3528,100.4778,100.2027,100.3111,10300.0
2014-06-30 10:30:00,120.31,120.4,120.0,120.11,13100.0,100.3111,100.3861,100.0526,100.1443,13100.0
2014-06-30 10:40:00,120.16,120.21,119.9,119.92,11600.0,100.186,100.2277,99.9692,99.9859,11600.0
2014-06-30 10:50:00,119.92,119.94,119.78,119.82,15400.0,99.9859,100.0026,99.8692,99.9025,15400.0
2014-06-30 11:00:00,119.81,119.88,119.68,119.88,10100.0,99.8942,99.9526,99.7858,99.9526,10100.0
2014-06-30 11:10:00,119.83,119.91,119.78,119.87,6900.0,99.9109,99.9776,99.8692,99.9442,6900.0
2014-06-30 11:20:00,119.88,120.21,119.88,120.18,10600.0,99.9526,100.2277,99.9526,100.2027,10600.0
2014-06-30 11:30:00,120.16,120.16,119.89,119.94,10100.0,100.186,100.186,99.9609,100.0026,10100.0
2014-06-30 11:40:00,119.92,120.01,119.89,119.93,10900.0,99.9859,100.0609,99.9609,99.9942,10900.0
2014-06-30 11:50:00,119.96,120.09,119.93,120.08,9900.0,100.0193,100.1276,99.9942,100.1193,9900.0
2014-06-30 12:00:00,120.12,120.12,119.92,119.96,8400.0,100.1527,100.1527,99.9859,100.0193,8400.0
2014-06-30 12:10:00,120.01,120.07,119.98,120.0,6800.0,100.0609,100.111,100.0359,100.0526,6800.0
2014-06-30 12:20:00,120.04,120.15,120.01,120.14,7300.0,100.086,100.1777,100.0609,100.1693,7300.0
2014-06-30 12:30:00,120.14,120.16,120.08,120.16,9400.0,100.1693,100.186,100.1193,100.186,9400.0
2014-06-30 12:40:00,120.15,120.15,119.96,120.01,12300.0,100.1777,100.1777,100.0193,100.0609,12300.0
2014-06-30 12:50:00,120.04,120.09,120.01,120.03,7400.0,100.086,100.1276,100.0609,100.0776,7400.0
2014-06-30 13:00:00,120.03,120.09,120.03,120.04,8600.0,100.0776,100.1276,100.0776,100.086,8600.0
2014-06-30 13:10:00,120.03,120.03,119.71,119.71,20200.0,100.0776,100.0776,99.8108,99.8108,20200.0
2014-06-30 13:20:00,119.71,119.74,119.66,119.67,12300.0,99.8108,99.8358,99.7691,99.7775,12300.0
2014-06-30 13:30:00,119.67,119.67,119.53,119.63,8200.0,99.7775,99.7775,99.6607,99.7441,8200.0
2014-06-30 13:40:00,119.63,119.87,119.62,119.87,8100.0,99.7441,99.9442,99.7358,99.9442,8100.0
2014-06-30 13:50:00,119.87,119.94,119.79,119.9,12700.0,99.9442,100.0026,99.8775,99.9692,12700.0
2014-06-30 14:00:00,119.93,120.01,119.9,119.98,9700.0,99.9942,100.0609,99.9692,100.0359,9700.0
2014-06-30 14:10:00,119.97,120.07,119.93,120.04,15700.0,100.0276,100.111,99.9942,100.086,15700.0
2014-06-30 14:20:00,120.06,120.07,120.01,120.03,10300.0,100.1026,100.111,100.0609,100.0776,10300.0
2014-06-30 14:30:00,120.04,120.06,120.02,120.04,5700.0,100.086,100.1026,100.0693,100.086,5700.0
2014-06-30 14:40:00,120.04,120.04,119.9,119.9,16500.0,100.086,100.086,99.9692,99.9692,16500.0
2014-06-30 14:50:00,119.9,120.02,119.9,119.94,13900.0,99.9692,100.0693,99.9692,100.0026,13900.0
2014-06-30 15:00:00,119.95,120.02,119.88,119.98,14900.0,100.0109,100.0693,99.9526,100.0359,14900.0
2014-06-30 15:10:00,119.98,119.98,119.94,119.95,12700.0,100.0359,100.0359,100.0026,100.0109,12700.0
2014-06-30 15:20:00,119.95,119.95,119.8,119.87,18700.0,100.0109,100.0109,99.8859,99.9442,18700.0
2014-06-30 15:30:00,119.86,119.86,119.7,119.8,23200.0,99.9359,99.9359,99.8025,99.8859,23200.0
2014-06-30 15:40:00,119.8,119.81,119.42,119.51,76400.0,99.8859,99.8942,99.569,99.6441,76400.0
2014-06-30 15:50:00,119.52,119.69,119.39,119.62,76800.0,99.6524,99.7941,99.544,99.7358,76800.0
2014-07-01 09:30:00,119.33,120.64,118.29,118.53,181800.0,99.494,100.5862,98.6269,98.827,181800.0
2014-07-01 09:40:00,118.5,118.68,118.3,118.67,51800.0,98.802,98.952,98.6352,98.9437,51800.0
2014-07-01 09:50:00,118.67,118.82,118.48,118.49,55400.0,98.9437,99.0688,98.7853,98.7936,55400.0
2014-07-01 10:00:00,118.49,119.02,118.38,119.0,58400.0,98.7936,99.2355,98.7019,99.2188,58400.0
2014-07-01 10:10:00,119.02,119.32,119.0,119.3,38600.0,99.2355,99.4856,99.2188,99.469,38600.0
2014-07-01 10:20:00,119.33,119.36,119.11,119.21,27900.0,99.494,99.519,99.3106,99.3939,27900.0
2014-07-01 10:30:00,119.22,119.67,119.21,119.67,18700.0,99.4023,99.7775,99.3939,99.7775,18700.0
2014-07-01 10:40:00,119.67,119.73,119.46,119.7,26600.0,99.7775,99.8275,99.6024,99.8025,26600.0
2014-07-01 10:50:00,119.73,119.89,119.65,119.8,23000.0,99.8275,99.9609,99.7608,99.8859,23000.0
2014-07-01 11:00:00,119.82,119.93,119.76,119.88,32700.0,99.9025,99.9942,99.8525,99.9526,32700.0
2014-07-01 11:10:00,119.87,120.27,119.86,120.27,27000.0,99.9442,100.2777,99.9359,100.2777,27000.0
2014-07-01 11:20:00,120.25,120.72,120.25,120.72,26000.0,100.2611,100.6529,100.2611,100.6529,26000.0
2014-07-01 11:30:00,120.69,120.7,120.47,120.64,25700.0,100.6279,100.6362,100.4445,100.5862,25700.0
2014-07-01 11:40:00,120.63,120.63,120.5,120.52,13200.0,100.5779,100.5779,100.4695,100.4862,13200.0
2014-07-01 11:50:00,120.56,120.75,120.54,120.61,14400.0,100.5195,100.6779,100.5028,100.5612,14400.0
2014-07-01 12:00:00,120.61,120.73,120.57,120.71,13100.0,100.5612,100.6613,100.5279,100.6446,13100.0
2014-07-01 12:10:00,120.68,120.75,120.66,120.72,8500.0,100.6196,100.6779,100.6029,100.6529,8500.0
2014-07-01 12:20:00,120.72,120.78,120.68,120.69,15400.0,100.6529,100.703,100.6196,100.6279,15400.0
2014-07-01 12:30:00,120.69,121.0,120.69,120.92,11700.0,100.6279,100.8864,100.6279,100.8197,11700.0
2014-07-01 12:40:00,120.92,120.94,120.71,120.81,9700.0,100.8197,100.8364,100.6446,100.728,9700.0
2014-07-01 12:50:00,120.82,120.89,120.75,120.8,12600.0,100.7363,100.7947,100.6779,100.7196,12600.0
2014-07-01 13:00:00,120.77,121.04,120.77,121.02,11700.0,100.6946,100.9197,100.6946,100.9031,11700.0
2014-07-01 13:10:00,121.0,121.15,120.96,121.1,14900.0,100.8864,101.0114,100.853,100.9698,14900.0
2014-07-01 13:20:00,121.1,121.25,121.1,121.18,11000.0,100.9698,101.0948,100.9698,101.0365,11000.0
2014-07-01 13:30:00,121.14,121.16,121.01,121.03,17100.0,101.0031,101.0198,100.8947,100.9114,17100.0
2014-07-01 13:40:00,121.0,121.01,120.85,120.88,17300.0,100.8864,100.8947,100.7613,100.7863,17300.0
2014-07-01 13:50:00,120.89,120.93,120.75,120.88,19800.0,100.7947,100.828,100.6779,100.7863,19800.0
2014-07-01 14:00:00,120.89,120.93,120.84,120.88,14400.0,100.7947,100.828,100.753,100.7863,14400.0
2014-07-01 14:10:00,120.92,121.0,120.9,120.99,10900.0,100.8197,100.8864,100.803,100.878,10900.0
2014-07-01 14:20:00,120.99,120.99,120.67,120.67,8800.0,100.878,100.878,100.6112,100.6112,8800.0
2014-07-01 14:30:00,120.67,120.75,120.62,120.74,10800.0,100.6112,100.6779,100.5695,100.6696,10800.0
2014-07-01 14:40:00,120.72,120.72,120.53,120.54,13400.0,100.6529,100.6529,100.4945,100.5028,13400.0
2014-07-01 14:50:00,120.55,120.6,120.52,120.57,13200.0,100.5112,100.5529,100.4862,100.5279,13200.0
2014-07-01 15:00:00,120.58,120.7,120.54,120.68,12900.0,100.5362,100.6362,100.5028,100.6196,12900.0
2014-07-01 15:10:00,120.66,120.87,120.63,120.87,25300.0,100.6029,100.778,100.5779,100.778,25300.0
2014-07-01 15:20:00,120.86,120.93,120.79,120.89,24600.0,100.7697,100.828,100.7113,100.7947,24600.0
2014-07-01 15:30:00,120.88,120.88,120.73,120.75,24700.0,100.7863,100.7863,100.6613,100.6779,24700.0
2014-07-01 15:40:00,120.75,120.81,120.6,120.61,32400.0,100.6779,100.728,100.5529,100.5612,32400.0
2014-07-01 15:50:00,120.61,120.65,120.39,120.42,65900.0,100.5612,100.5946,100.3778,100.4028,65900.0
2014-07-02 09:30:00,120.01,120.81,120.01,120.69,27400.0,100.0609,100.728,100.0609,100.6279,27400.0
2014-07-02 09:40:00,120.62,120.68,119.89,119.99,16200.0,100.5695,100.6196,99.9609,100.0443,16200.0
2014-07-02 09:50:00,119.98,120.04,119.7,119.98,15500.0,100.0359,100.086,99.8025,100.0359,15500.0
2014-07-02 10:00:00,119.98,120.28,119.98,120.07,27800.0,100.0359,100.2861,100.0359,100.111,27800.0
2014-07-02 10:10:00,120.07,120.27,120.05,120.23,15200.0,100.111,100.2777,100.0943,100.2444,15200.0
2014-07-02 10:20:00,120.23,120.38,120.1,120.16,12400.0,100.2444,100.3694,100.136,100.186,12400.0
2014-07-02 10:30:00,120.15,120.2,119.85,119.9,11700.0,100.1777,100.2194,99.9275,99.9692,11700.0
2014-07-02 10:40:00,119.91,120.04,119.89,119.97,19400.0,99.9776,100.086,99.9609,100.0276,19400.0
2014-07-02 10:50:00,119.97,119.99,119.91,119.93,16500.0,100.0276,100.0443,99.9776,99.9942,16500.0
2014-07-02 11:00:00,119.92,120.13,119.89,119.93,13800.0,99.9859,100.161,99.9609,99.9942,13800.0
2014-07-02 11:10:00,119.94,119.98,119.84,119.89,13400.0,100.0026,100.0359,99.9192,99.9609,13400.0
2014-07-02 11:20:00,119.93,120.01,119.89,119.9,11200.0,99.9942,100.0609,99.9609,99.9692,11200.0
2014-07-02 11:30:00,119.92,119.92,119.7,119.76,10000.0,99.9859,99.9859,99.8025,99.8525,10000.0
2014-07-02 11:40:00,119.79,119.85,119.76,119.84,7900.0,99.8775,99.9275,99.8525,99.9192,7900.0
2014-07-02 11:50:00,119.86,119.91,119.8,119.87,6200.0,99.9359,99.9776,99.8859,99.9442,6200.0
2014-07-02 12:00:00,119.86,119.93,119.81,119.92,8500.0,99.9359,99.9942,99.8942,99.9859,8500.0
2014-07-02 12:10:00,119.94,119.96,119.87,119.88,9800.0,100.0026,100.0193,99.9442,99.9526,9800.0
2014-07-02 12:20:00,119.88,119.9,119.8,119.8,4700.0,99.9526,99.9692,99.8859,99.8859,4700.0
2014-07-02 12:30:00,119.78,119.79,119.67,119.77,7400.0,99.8692,99.8775,99.7775,99.8608,7400.0
2014-07-02 12:40:00,119.77,119.81,119.74,119.76,5300.0,99.8608,99.8942,99.8358,99.8525,5300.0
2014-07-02 12:50:00,119.75,119.81,119.68,119.81,8700.0,99.8442,99.8942,99.7858,99.8942,8700.0
2014-07-02 13:00:00,119.83,119.84,119.65,119.74,6200.0,99.9109,99.9192,99.7608,99.8358,6200.0
2014-07-02 13:10:00,119.76,119.76,119.7,119.72,5400.0,99.8525,99.8525,99.8025,99.8192,5400.0
2014-07-02 13:20:00,119.72,119.84,119.69,119.79,9000.0,99.8192,99.9192,99.7941,99.8775,9000.0
2014-07-02 13:30:00,119.79,119.79,119.7,119.7,6000.0,99.8775,99.8775,99.8025,99.8025,6000.0
2014-07-02 13:40:00,119.73,119.74,119.68,119.72,5100.0,99.8275,99.8358,99.7858,99.8192,5100.0
2014-07-02 13:50:00,119.72,119.84,119.71,119.82,7800.0,99.8192,99.9192,99.8108,99.9025,7800.0
2014-07-02 14:00:00,119.82,119.85,119.78,119.79,6000.0,99.9025,99.9275,99.8692,99.8775,6000.0
2014-07-02 14:10:00,119.79,119.82,119.65,119.68,14800.0,99.8775,99.9025,99.7608,99.7858,14800.0
2014-07-02 14:20:00,119.68,119.73,119.64,119.68,8600.0,99.7858,99.8275,99.7525,99.7858,8600.0
2014-07-02 14:30:00,119.71,119.84,119.71,119.79,8900.0,99.8108,99.9192,99.8108,99.8775,8900.0
2014-07-02 14:40:00,119.79,119.8,119.69,119.73,10800.0,99.8775,99.8859,99.7941,99.8275,10800.0
2014-07-02 14:50:00,119.75,119.79,119.75,119.79,6900.0,99.8442,99.8775,99.8442,99.8775,6900.0
2014-07-02 15:00:00,119.8,119.84,119.76,119.78,13800.0,99.8859,99.9192,99.8525,99.8692,13800.0
2014-07-02 15:10:00,119.76,119.79,119.72,119.75,14700.0,99.8525,99.8775,99.8192,99.8442,14700.0
2014-07-02 15:20:00,119.77,119.77,119.69,119.73,14800.0,99.8608,99.8608,99.7941,99.8275,14800.0
2014-07-02 15:30:00,119.74,119.77,119.7,119.7,17700.0,99.8358,99.8608,99.8025,99.8025,17700.0
2014-07-02 15:40:00,119.71,119.71,119.6,119.6,33600.0,99.8108,99.8108,99.7191,99.7191,33600.0
2014-07-02 15:50:00,119.61,119.71,119.54,119.7,75400.0,99.7274,99.8108,99.6691,99.8025,75400.0
2014-07-03 09:30:00,120.23,120.95,120.04,120.35,31600.0,100.2444,100.8447,100.086,100.3444,31600.0
2014-07-03 09:40:00,120.4,120.89,120.4,120.85,16700.0,100.3861,100.7947,100.3861,100.7613,16700.0
2014-07-03 09:50:00,120.86,121.06,120.61,120.83,21000.0,100.7697,100.9364,100.5612,100.7446,21000.0
2014-07-03 10:00:00,120.76,121.04,120.71,120.93,17300.0,100.6863,100.9197,100.6446,100.828,17300.0
2014-07-03 10:10:00,120.93,121.0,120.85,120.94,19300.0,100.828,100.8864,100.7613,100.8364,19300.0
2014-07-03 10:20:00,120.94,120.98,120.7,120.78,13800.0,100.8364,100.8697,100.6362,100.703,13800.0
2014-07-03 10:30:00,120.78,120.87,120.72,120.78,16600.0,100.703,100.778,100.6529,100.703,16600.0
2014-07-03 10:40:00,120.8,121.0,120.8,120.98,18900.0,100.7196,100.8864,100.7196,100.8697,18900.0
2014-07-03 10:50:00,120.99,121.08,120.81,120.84,15300.0,100.878,100.9531,100.728,100.753,15300.0
2014-07-03 11:00:00,120.85,120.98,120.81,120.98,13000.0,100.7613,100.8697,100.728,100.8697,13000.0
2014-07-03 11:10:00,120.98,120.99,120.94,120.96,11600.0,100.8697,100.878,100.8364,100.853,11600.0
2014-07-03 11:20:00,120.96,121.09,120.95,121.05,15000.0,100.853,100.9614,100.8447,100.9281,15000.0
2014-07-03 11:30:00,121.07,121.23,121.07,121.22,17800.0,100.9447,101.0781,100.9447,101.0698,17800.0
2014-07-03 11:40:00,121.22,121.3,121.2,121.24,12600.0,101.0698,101.1365,101.0531,101.0865,12600.0
2014-07-03 11:50:00,121.25,121.33,121.24,121.32,12600.0,101.0948,101.1615,101.0865,101.1532,12600.0
2014-07-03 12:00:00,121.33,121.44,121.33,121.41,15700.0,101.1615,101.2532,101.1615,101.2282,15700.0
2014-07-03 12:10:00,121.42,121.5,121.38,121.38,16600.0,101.2366,101.3033,101.2032,101.2032,16600.0
2014-07-03 12:20:00,121.35,121.36,121.25,121.32,15800.0,101.1782,101.1865,101.0948,101.1532,15800.0
2014-07-03 12:30:00,121.32,121.33,121.08,121.08,16500.0,101.1532,101.1615,100.9531,100.9531,16500.0
2014-07-03 12:40:00,121.08,121.13,121.01,121.09,13200.0,100.9531,100.9948,100.8947,100.9614,13200.0
2014-07-03 12:50:00,121.09,121.17,120.96,121.12,32900.0,100.9614,101.0281,100.853,100.9864,32900.0
2014-07-07 09:30:00,121.0,121.0,120.14,120.48,33700.0,100.8864,100.8864,100.1693,100.4528,33700.0
2014-07-07 09:40:00,120.34,120.5,120.0,120.22,15800.0,100.3361,100.4695,100.0526,100.236,15800.0
2014-07-07 09:50:00,120.22,120.27,119.95,120.04,18600.0,100.236,100.2777,100.0109,100.086,18600.0
2014-07-07 10:00:00,120.0,120.05,119.89,120.01,11200.0,100.0526,100.0943,99.9609,100.0609,11200.0
2014-07-07 10:10:00,120.01,120.25,120.01,120.24,9400.0,100.0609,100.2611,100.0609,100.2527,9400.0
2014-07-07 10:20:00,120.22,120.28,120.1,120.14,10100.0,100.236,100.2861,100.136,100.1693,10100.0
2014-07-07 10:30:00,120.14,120.34,120.08,120.33,12000.0,100.1693,100.3361,100.1193,100.3278,12000.0
2014-07-07 10:40:00,120.31,120.42,120.29,120.37,13300.0,100.3111,100.4028,100.2944,100.3611,13300.0
2014-07-07 10:50:00,120.37,120.43,120.08,120.11,12000.0,100.3611,100.4111,100.1193,100.1443,12000.0
2014-07-07 11:00:00,120.13,120.23,120.02,120.09,13500.0,100.161,100.2444,100.0693,100.1276,13500.0
2014-07-07 11:10:00,120.09,120.23,120.09,120.23,9400.0,100.1276,100.2444,100.1276,100.2444,9400.0
2014-07-07 11:20:00,120.23,120.23,120.09,120.09,8700.0,100.2444,100.2444,100.1276,100.1276,8700.0
2014-07-07 11:30:00,120.09,120.18,120.01,120.13,7300.0,100.1276,100.2027,100.0609,100.161,7300.0
2014-07-07 11:40:00,120.13,120.15,120.05,120.06,9100.0,100.161,100.1777,100.0943,100.1026,9100.0
2014-07-07 11:50:00,120.07,120.29,120.05,120.29,7400.0,100.111,100.2944,100.0943,100.2944,7400.0
2014-07-07 12:00:00,120.32,120.58,120.32,120.42,10300.0,100.3194,100.5362,100.3194,100.4028,10300.0
2014-07-07 12:10:00,120.45,120.47,120.25,120.25,2800.0,100.4278,100.4445,100.2611,100.2611,2800.0
2014-07-07 12:20:00,120.26,120.37,120.23,120.23,3000.0,100.2694,100.3611,100.2444,100.2444,3000.0
2014-07-07 12:30:00,120.21,120.28,120.17,120.24,8000.0,100.2277,100.2861,100.1944,100.2527,8000.0
2014-07-07 12:40:00,120.24,120.31,120.14,120.15,5700.0,100.2527,100.3111,100.1693,100.1777,5700.0
2014-07-07 12:50:00,120.12,120.18,120.08,120.16,5800.0,100.1527,100.2027,100.1193,100.186,5800.0
2014-07-07 13:00:00,120.18,120.21,120.13,120.18,5900.0,100.2027,100.2277,100.161,100.2027,5900.0
2014-07-07 13:10:00,120.18,120.18,120.09,120.11,6400.0,100.2027,100.2027,100.1276,100.1443,6400.0
2014-07-07 13:20:00,120.11,120.18,120.09,120.09,8900.0,100.1443,100.2027,100.1276,100.1276,8900.0
2014-07-07 13:30:00,120.07,120.09,120.02,120.03,9700.0,100.111,100.1276,100.0693,100.0776,9700.0
2014-07-07 13:40:00,120.06,120.18,120.01,120.18,10400.0,100.1026,100.2027,100.0609,100.2027,10400.0
2014-07-07 13:50:00,120.14,120.26,120.14,120.18,13400.0,100.1693,100.2694,100.1693,100.2027,13400.0
2014-07-07 14:00:00,120.18,120.25,120.16,120.24,11700.0,100.2027,100.2611,100.186,100.2527,11700.0
2014-07-07 14:10:00,120.23,120.38,120.22,120.37,10800.0,100.2444,100.3694,100.236,100.3611,10800.0
2014-07-07 14:20:00,120.34,120.43,120.31,120.4,15300.0,100.3361,100.4111,100.3111,100.3861,15300.0
2014-07-07 14:30:00,120.4,120.41,120.26,120.3,11900.0,100.3861,100.3945,100.2694,100.3027,11900.0
2014-07-07 14:40:00,120.29,120.33,120.2,120.22,7600.0,100.2944,100.3278,100.2194,100.236,7600.0
2014-07-07 14:50:00,120.23,120.23,120.09,120.13,8400.0,100.2444,100.2444,100.1276,100.161,8400.0
2014-07-07 15:00:00,120.1,120.11,120.04,120.11,10000.0,100.136,100.1443,100.086,100.1443,10000.0
2014-07-07 15:10:00,120.1,120.1,119.96,120.0,10800.0,100.136,100.136,100.0193,100.0526,10800.0
2014-07-07 15:20:00,120.02,120.15,120.02,120.1,13000.0,100.0693,100.1777,100.0693,100.136,13000.0
2014-07-07 15:30:00,120.1,120.1,119.92,120.03,16800.0,100.136,100.136,99.9859,100.0776,16800.0
2014-07-07 15:40:00,120.0,120.1,119.97,120.01,21600.0,100.0526,100.136,100.0276,100.0609,21600.0
2014-07-07 15:50:00,120.04,120.19,120.02,120.12,45600.0,100.086,100.211,100.0693,100.1527,45600.0
2014-07-08 09:30:00,119.87,120.43,119.46,119.6,19900.0,99.9442,100.4111,99.6024,99.7191,19900.0
2014-07-08 09:40:00,119.64,119.78,119.54,119.67,7900.0,99.7525,99.8692,99.6691,99.7775,7900.0
2014-07-08 09:50:00,119.72,119.89,119.5,119.89,10200.0,99.8192,99.9609,99.6357,99.9609,10200.0
2014-07-08 10:00:00,119.75,119.86,119.25,119.4,19600.0,99.8442,99.9359,99.4273,99.5523,19600.0
2014-07-08 10:10:00,119.42,119.45,119.26,119.33,9100.0,99.569,99.594,99.4356,99.494,9100.0
2014-07-08 10:20:00,119.34,119.35,119.17,119.32,8500.0,99.5023,99.5107,99.3606,99.4856,8500.0
2014-07-08 10:30:00,119.3,119.3,119.08,119.14,10400.0,99.469,99.469,99.2855,99.3356,10400.0
2014-07-08 10:40:00,119.2,119.31,119.13,119.31,13000.0,99.3856,99.4773,99.3272,99.4773,13000.0
2014-07-08 10:50:00,119.31,119.37,119.19,119.22,11800.0,99.4773,99.5273,99.3773,99.4023,11800.0
2014-07-08 11:00:00,119.22,119.22,119.01,119.06,14500.0,99.4023,99.4023,99.2272,99.2689,14500.0
2014-07-08 11:10:00,119.04,119.11,118.88,118.89,19000.0,99.2522,99.3106,99.1188,99.1271,19000.0
2014-07-08 11:20:00,118.87,118.97,118.79,118.93,35300.0,99.1104,99.1938,99.0437,99.1605,35300.0
2014-07-08 11:30:00,118.92,119.13,118.92,119.13,20400.0,99.1521,99.3272,99.1521,99.3272,20400.0
2014-07-08 11:40:00,119.13,119.17,118.98,119.08,8400.0,99.3272,99.3606,99.2022,99.2855,8400.0
2014-07-08 11:50:00,119.07,119.1,118.94,119.09,6900.0,99.2772,99.3022,99.1688,99.2939,6900.0
2014-07-08 12:00:00,119.09,119.13,118.92,118.92,9800.0,99.2939,99.3272,99.1521,99.1521,9800.0
2014-07-08 12:10:00,118.97,118.97,118.77,118.82,17400.0,99.1938,99.1938,99.0271,99.0688,17400.0
2014-07-08 12:20:00,118.86,119.01,118.84,118.95,5400.0,99.1021,99.2272,99.0854,99.1771,5400.0
2014-07-08 12:30:00,118.97,119.06,118.93,119.03,21000.0,99.1938,99.2689,99.1605,99.2439,21000.0
2014-07-08 12:40:00,119.03,119.14,119.02,119.03,7500.0,99.2439,99.3356,99.2355,99.2439,7500.0
2014-07-08 12:50:00,119.03,119.24,119.03,119.19,8800.0,99.2439,99.4189,99.2439,99.3773,8800.0
2014-07-08 13:00:00,119.16,119.21,119.13,119.21,10500.0,99.3522,99.3939,99.3272,99.3939,10500.0
2014-07-08 13:10:00,119.22,119.46,119.22,119.46,9800.0,99.4023,99.6024,99.4023,99.6024,9800.0
2014-07-08 13:20:00,119.48,119.6,119.46,119.51,21800.0,99.619,99.7191,99.6024,99.6441,21800.0
2014-07-08 13:30:00,119.51,119.56,119.48,119.5,7200.0,99.6441,99.6857,99.619,99.6357,7200.0
2014-07-08 13:40:00,119.48,119.54,119.36,119.41,14500.0,99.619,99.6691,99.519,99.5607,14500.0
2014-07-08 13:50:00,119.44,119.55,119.44,119.53,6700.0,99.5857,99.6774,99.5857,99.6607,6700.0
2014-07-08 14:00:00,119.55,119.62,119.49,119.53,10700.0,99.6774,99.7358,99.6274,99.6607,10700.0
2014-07-08 14:10:00,119.53,119.54,119.41,119.47,9700.0,99.6607,99.6691,99.5607,99.6107,9700.0
2014-07-08 14:20:00,119.48,119.61,119.44,119.51,8900.0,99.619,99.7274,99.5857,99.6441,8900.0
2014-07-08 14:30:00,119.5,119.58,119.46,119.58,11000.0,99.6357,99.7024,99.6024,99.7024,11000.0
2014-07-08 14:40:00,119.55,119.62,119.45,119.5,10600.0,99.6774,99.7358,99.594,99.6357,10600.0
2014-07-08 14:50:00,119.52,119.6,119.5,119.54,12700.0,99.6524,99.7191,99.6357,99.6691,12700.0
2014-07-08 15:00:00,119.54,119.54,119.42,119.43,11900.0,99.6691,99.6691,99.569,99.5774,11900.0
2014-07-08 15:10:00,119.43,119.56,119.39,119.47,11000.0,99.5774,99.6857,99.544,99.6107,11000.0
2014-07-08 15:20:00,119.47,119.51,119.43,119.43,18200.0,99.6107,99.6441,99.5774,99.5774,18200.0
2014-07-08 15:30:00,119.43,119.46,119.26,119.29,28400.0,99.5774,99.6024,99.4356,99.4606,28400.0
2014-07-08 15:40:00,119.28,119.36,119.2,119.23,31500.0,99.4523,99.519,99.3856,99.4106,31500.0
2014-07-08 15:50:00,119.23,119.36,119.17,119.35,58600.0,99.4106,99.519,99.3606,99.5107,58600.0
2014-07-09 09:30:00,119.79,120.2,119.61,119.8,17800.0,99.8775,100.2194,99.7274,99.8859,17800.0
2014-07-09 09:40:00,119.76,119.91,119.31,119.38,35200.0,99.8525,99.9776,99.4773,99.5357,35200.0
2014-07-09 09:50:00,119.37,119.37,119.21,119.28,7400.0,99.5273,99.5273,99.3939,99.4523,7400.0
2014-07-09 10:00:00,119.32,119.4,119.26,119.36,13500.0,99.4856,99.5523,99.4356,99.519,13500.0
2014-07-09 10:10:00,119.38,119.39,119.21,119.33,15100.0,99.5357,99.544,99.3939,99.494,15100.0
2014-07-09 10:20:00,119.26,119.39,119.2,119.26,30100.0,99.4356,99.544,99.3856,99.4356,30100.0
2014-07-09 10:30:00,119.3,119.37,119.2,119.28,10400.0,99.469,99.5273,99.3856,99.4523,10400.0
2014-07-09 10:40:00,119.28,119.4,119.17,119.34,32300.0,99.4523,99.5523,99.3606,99.5023,32300.0
2014-07-09 10:50:00,119.32,119.33,119.19,119.19,13300.0,99.4856,99.494,99.3773,99.3773,13300.0
2014-07-09 11:00:00,119.23,119.48,119.19,119.47,12000.0,99.4106,99.619,99.3773,99.6107,12000.0
2014-07-09 11:10:00,119.46,119.49,119.27,119.48,12500.0,99.6024,99.6274,99.444,99.619,12500.0
2014-07-09 11:20:00,119.48,119.59,119.46,119.55,11000.0,99.619,99.7108,99.6024,99.6774,11000.0
2014-07-09 11:30:00,119.58,119.65,119.52,119.55,10600.0,99.7024,99.7608,99.6524,99.6774,10600.0
2014-07-09 11:40:00,119.55,119.73,119.54,119.72,11500.0,99.6774,99.8275,99.6691,99.8192,11500.0
2014-07-09 11:50:00,119.71,119.77,119.66,119.7,7000.0,99.8108,99.8608,99.7691,99.8025,7000.0
2014-07-09 12:00:00,119.72,119.8,119.7,119.79,5600.0,99.8192,99.8859,99.8025,99.8775,5600.0
2014-07-09 12:10:00,119.82,119.82,119.62,119.62,10900.0,99.9025,99.9025,99.7358,99.7358,10900.0
2014-07-09 12:20:00,119.62,119.81,119.62,119.81,5200.0,99.7358,99.8942,99.7358,99.8942,5200.0
2014-07-09 12:30:00,119.81,119.88,119.78,119.84,7400.0,99.8942,99.9526,99.8692,99.9192,7400.0
2014-07-09 12:40:00,119.83,119.85,119.78,119.83,7800.0,99.9109,99.9275,99.8692,99.9109,7800.0
2014-07-09 12:50:00,119.83,119.83,119.74,119.78,4600.0,99.9109,99.9109,99.8358,99.8692,4600.0
2014-07-09 13:00:00,119.78,119.82,119.77,119.78,6300.0,99.8692,99.9025,99.8608,99.8692,6300.0
2014-07-09 13:10:00,119.76,119.88,119.73,119.87,5800.0,99.8525,99.9526,99.8275,99.9442,5800.0
2014-07-09 13:20:00,119.85,119.85,119.71,119.74,5100.0,99.9275,99.9275,99.8108,99.8358,5100.0
2014-07-09 13:30:00,119.76,119.87,119.75,119.84,5800.0,99.8525,99.9442,99.8442,99.9192,5800.0
2014-07-09 13:40:00,119.84,119.89,119.84,119.88,4500.0,99.9192,99.9609,99.9192,99.9526,4500.0
2014-07-09 13:50:00,119.88,119.95,119.83,119.83,9900.0,99.9526,100.0109,99.9109,99.9109,9900.0
2014-07-09 14:00:00,119.82,119.93,119.59,119.65,12500.0,99.9025,99.9942,99.7108,99.7608,12500.0
2014-07-09 14:10:00,119.65,119.95,119.65,119.9,11500.0,99.7608,100.0109,99.7608,99.9692,11500.0
2014-07-09 14:20:00,119.9,119.95,119.86,119.93,10000.0,99.9692,100.0109,99.9359,99.9942,10000.0
2014-07-09 14:30:00,119.92,119.93,119.77,119.78,8600.0,99.9859,99.9942,99.8608,99.8692,8600.0
2014-07-09 14:40:00,119.81,119.9,119.78,119.83,5300.0,99.8942,99.9692,99.8692,99.9109,5300.0
2014-07-09 14:50:00,119.84,119.92,119.81,119.86,11600.0,99.9192,99.9859,99.8942,99.9359,11600.0
2014-07-09 15:00:00,119.87,119.95,119.84,119.95,10800.0,99.9442,100.0109,99.9192,100.0109,10800.0
2014-07-09 15:10:00,119.95,119.98,119.79,119.82,11700.0,100.0109,100.0359,99.8775,99.9025,11700.0
2014-07-09 15:20:00,119.85,119.91,119.78,119.83,13200.0,99.9275,99.9776,99.8692,99.9109,13200.0
2014-07-09 15:30:00,119.84,119.84,119.72,119.83,12000.0,99.9192,99.9192,99.8192,99.9109,12000.0
2014-07-09 15:40:00,119.83,119.93,119.8,119.83,28900.0,99.9109,99.9942,99.8859,99.9109,28900.0
2014-07-09 15:50:00,119.85,119.85,119.74,119.8,50000.0,99.9275,99.9275,99.8358,99.8859,50000.0
2014-07-10 09:30:00,118.23,119.68,118.23,119.53,36000.0,98.5768,99.7858,98.5768,99.6607,36000.0
2014-07-10 09:40:00,119.47,119.49,119.1,119.28,20000.0,99.6107,99.6274,99.3022,99.4523,20000.0
2014-07-10 09:50:00,119.31,119.6,119.16,119.52,24000.0,99.4773,99.7191,99.3522,99.6524,24000.0
2014-07-10 10:00:00,119.48,119.67,119.34,119.65,21000.0,99.619,99.7775,99.5023,99.7608,21000.0
2014-07-10 10:10:00,119.61,119.72,119.56,119.67,17600.0,99.7274,99.8192,99.6857,99.7775,17600.0
2014-07-10 10:20:00,119.67,119.97,119.66,119.81,12700.0,99.7775,100.0276,99.7691,99.8942,12700.0
2014-07-10 10:30:00,119.77,119.87,119.67,119.67,14100.0,99.8608,99.9442,99.7775,99.7775,14100.0
2014-07-10 10:40:00,119.69,120.13,119.65,120.09,15300.0,99.7941,100.161,99.7608,100.1276,15300.0
2014-07-10 10:50:00,120.16,120.2,119.96,120.1,24800.0,100.186,100.2194,100.0193,100.136,24800.0
2014-07-10 11:00:00,120.1,120.22,120.06,120.11,14700.0,100.136,100.236,100.1026,100.1443,14700.0
2014-07-10 11:10:00,120.15,120.15,119.95,120.07,18900.0,100.1777,100.1777,100.0109,100.111,18900.0
2014-07-10 11:20:00,120.04,120.13,119.96,119.96,13300.0,100.086,100.161,100.0193,100.0193,13300.0
2014-07-10 11:30:00,119.96,120.04,119.92,119.98,12200.0,100.0193,100.086,99.9859,100.0359,12200.0
2014-07-10 11:40:00,119.95,119.99,119.83,119.97,10000.0,100.0109,100.0443,99.9109,100.0276,10000.0
2014-07-10 11:50:00,119.98,120.15,119.95,120.15,9900.0,100.0359,100.1777,100.0109,100.1777,9900.0
2014-07-10 12:00:00,120.12,120.24,120.12,120.13,8400.0,100.1527,100.2527,100.1527,100.161,8400.0
2014-07-10 12:10:00,120.17,120.36,120.17,120.29,13300.0,100.1944,100.3528,100.1944,100.2944,13300.0
2014-07-10 12:20:00,120.3,120.52,120.3,120.51,7200.0,100.3027,100.4862,100.3027,100.4778,7200.0
2014-07-10 12:30:00,120.48,120.49,120.39,120.42,6200.0,100.4528,100.4612,100.3778,100.4028,6200.0
2014-07-10 12:40:00,120.41,120.48,120.41,120.45,5100.0,100.3945,100.4528,100.3945,100.4278,5100.0
2014-07-10 12:50:00,120.45,120.48,120.35,120.4,10100.0,100.4278,100.4528,100.3444,100.3861,10100.0
2014-07-10 13:00:00,120.42,120.47,120.39,120.39,5700.0,100.4028,100.4445,100.3778,100.3778,5700.0
2014-07-10 13:10:00,120.39,120.49,120.35,120.48,7600.0,100.3778,100.4612,100.3444,100.4528,7600.0
2014-07-10 13:20:00,120.45,120.71,120.42,120.55,14700.0,100.4278,100.6446,100.4028,100.5112,14700.0
2014-07-10 13:30:00,120.57,120.66,120.49,120.66,9100.0,100.5279,100.6029,100.4612,100.6029,9100.0
2014-07-10 13:40:00,120.66,120.7,120.47,120.5,18000.0,100.6029,100.6362,100.4445,100.4695,18000.0
2014-07-10 13:50:00,120.51,120.52,120.35,120.42,11500.0,100.4778,100.4862,100.3444,100.4028,11500.0
2014-07-10 14:00:00,120.43,120.44,120.36,120.42,10800.0,100.4111,100.4195,100.3528,100.4028,10800.0
2014-07-10 14:10:00,120.45,120.51,120.42,120.46,10800.0,100.4278,100.4778,100.4028,100.4361,10800.0
2014-07-10 14:20:00,120.45,120.46,120.36,120.43,13100.0,100.4278,100.4361,100.3528,100.4111,13100.0
2014-07-10 14:30:00,120.46,120.46,120.29,120.34,9800.0,100.4361,100.4361,100.2944,100.3361,9800.0
2014-07-10 14:40:00,120.36,120.41,120.26,120.26,12800.0,100.3528,100.3945,100.2694,100.2694,12800.0
2014-07-10 14:50:00,120.24,120.3,120.1,120.12,8200.0,100.2527,100.3027,100.136,100.1527,8200.0
2014-07-10 15:00:00,120.12,120.13,119.92,120.01,13500.0,100.1527,100.161,99.9859,100.0609,13500.0
2014-07-10 15:10:00,120.01,120.06,119.95,120.03,14600.0,100.0609,100.1026,100.0109,100.0776,14600.0
2014-07-10 15:20:00,120.03,120.21,119.98,120.21,16600.0,100.0776,100.2277,100.0359,100.2277,16600.0
2014-07-10 15:30:00,120.21,120.21,120.12,120.14,16800.0,100.2277,100.2277,100.1527,100.1693,16800.0
2014-07-10 15:40:00,120.13,120.14,119.89,119.89,29400.0,100.161,100.1693,99.9609,99.9609,29400.0
2014-07-10 15:50:00,119.93,119.99,119.88,119.92,47900.0,99.9942,100.0443,99.9526,99.9859,47900.0
2014-07-11 09:30:00,120.21,120.24,119.6,120.09,22700.0,100.2277,100.2527,99.7191,100.1276,22700.0
2014-07-11 09:40:00,120.09,120.33,119.97,120.1,18100.0,100.1276,100.3278,100.0276,100.136,18100.0
2014-07-11 09:50:00,120.14,120.56,120.13,120.43,17000.0,100.1693,100.5195,100.161,100.4111,17000.0
2014-07-11 10:00:00,120.44,120.77,120.36,120.77,14400.0,100.4195,100.6946,100.3528,100.6946,14400.0
2014-07-11 10:10:00,120.77,121.33,120.73,121.33,24600.0,100.6946,101.1615,100.6613,101.1615,24600.0
2014-07-11 10:20:00,121.33,121.43,121.21,121.37,16400.0,101.1615,101.2449,101.0615,101.1949,16400.0
2014-07-11 10:30:00,121.39,121.44,120.8,120.97,25900.0,101.2116,101.2532,100.7196,100.8614,25900.0
2014-07-11 10:40:00,121.0,121.0,120.71,120.71,21900.0,100.8864,100.8864,100.6446,100.6446,21900.0
2014-07-11 10:50:00,120.71,120.83,120.6,120.69,14200.0,100.6446,100.7446,100.5529,100.6279,14200.0
2014-07-11 11:00:00,120.71,120.95,120.57,120.88,24800.0,100.6446,100.8447,100.5279,100.7863,24800.0
2014-07-11 11:10:00,120.86,121.0,120.84,120.95,7600.0,100.7697,100.8864,100.753,100.8447,7600.0
2014-07-11 11:20:00,120.95,121.08,120.87,121.07,10800.0,100.8447,100.9531,100.778,100.9447,10800.0
2014-07-11 11:30:00,121.06,121.25,121.06,121.21,13800.0,100.9364,101.0948,100.9364,101.0615,13800.0
2014-07-11 11:40:00,121.19,121.32,121.05,121.11,9400.0,101.0448,101.1532,100.9281,100.9781,9400.0
2014-07-11 11:50:00,121.11,121.12,121.04,121.06,6200.0,100.9781,100.9864,100.9197,100.9364,6200.0
2014-07-11 12:00:00,121.07,121.3,121.06,121.3,8500.0,100.9447,101.1365,100.9364,101.1365,8500.0
2014-07-11 12:10:00,121.34,121.34,121.22,121.31,11300.0,101.1699,101.1699,101.0698,101.1448,11300.0
2014-07-11 12:20:00,121.32,121.35,121.19,121.31,12600.0,101.1532,101.1782,101.0448,101.1448,12600.0
2014-07-11 12:30:00,121.28,121.31,121.17,121.26,7200.0,101.1198,101.1448,101.0281,101.1032,7200.0
2014-07-11 12:40:00,121.27,121.29,121.12,121.15,3400.0,101.1115,101.1282,100.9864,101.0114,3400.0
2014-07-11 12:50:00,121.16,121.22,121.12,121.17,6600.0,101.0198,101.0698,100.9864,101.0281,6600.0
2014-07-11 13:00:00,121.18,121.33,121.16,121.25,7800.0,101.0365,101.1615,101.0198,101.0948,7800.0
2014-07-11 13:10:00,121.25,121.28,121.14,121.22,3600.0,101.0948,101.1198,101.0031,101.0698,3600.0
2014-07-11 13:20:00,121.29,121.31,121.26,121.28,7700.0,101.1282,101.1448,101.1032,101.1198,7700.0
2014-07-11 13:30:00,121.3,121.32,121.22,121.32,8000.0,101.1365,101.1532,101.0698,101.1532,8000.0
2014-07-11 13:40:00,121.34,121.46,121.32,121.46,6300.0,101.1699,101.2699,101.1532,101.2699,6300.0
2014-07-11 13:50:00,121.47,121.48,121.35,121.38,8800.0,101.2783,101.2866,101.1782,101.2032,8800.0
2014-07-11 14:00:00,121.37,121.43,121.33,121.4,12300.0,101.1949,101.2449,101.1615,101.2199,12300.0
2014-07-11 14:10:00,121.41,121.52,121.4,121.5,10600.0,101.2282,101.3199,101.2199,101.3033,10600.0
2014-07-11 14:20:00,121.52,121.53,121.48,121.53,12200.0,101.3199,101.3283,101.2866,101.3283,12200.0
2014-07-11 14:30:00,121.52,121.72,121.5,121.7,14500.0,101.3199,101.4867,101.3033,101.47,14500.0
2014-07-11 14:40:00,121.7,121.7,121.6,121.64,8600.0,101.47,101.47,101.3866,101.42,8600.0
2014-07-11 14:50:00,121.61,121.61,121.48,121.55,9600.0,101.395,101.395,101.2866,101.345,9600.0
2014-07-11 15:00:00,121.56,121.7,121.53,121.7,19100.0,101.3533,101.47,101.3283,101.47,19100.0
2014-07-11 15:10:00,121.7,121.76,121.61,121.71,15300.0,101.47,101.52,101.395,101.4784,15300.0
2014-07-11 15:20:00,121.72,121.9,121.7,121.86,15400.0,101.4867,101.6368,101.47,101.6034,15400.0
2014-07-11 15:30:00,121.85,121.86,121.73,121.78,16100.0,101.5951,101.6034,101.495,101.5367,16100.0
2014-07-11 15:40:00,121.77,121.84,121.72,121.73,23300.0,101.5284,101.5867,101.4867,101.495,23300.0
2014-07-11 15:50:00,121.72,121.75,121.63,121.67,38500.0,101.4867,101.5117,101.4117,101.445,38500.0
2014-07-14 09:30:00,121.57,122.54,121.41,122.22,24600.0,101.3616,102.1704,101.2282,101.9036,24600.0
2014-07-14 09:40:00,122.21,122.44,122.08,122.22,35200.0,101.8952,102.087,101.7869,101.9036,35200.0
2014-07-14 09:50:00,122.24,122.24,121.95,122.05,32200.0,101.9203,101.9203,101.6785,101.7618,32200.0
2014-07-14 10:00:00,122.09,122.3,122.0,122.1,22500.0,101.7952,101.9703,101.7202,101.8035,22500.0
2014-07-14 10:10:00,122.09,122.47,122.06,122.47,13000.0,101.7952,102.112,101.7702,102.112,13000.0
2014-07-14 10:20:00,122.46,122.59,122.46,122.51,14600.0,102.1037,102.2121,102.1037,102.1454,14600.0
2014-07-14 10:30:00,122.51,122.58,122.33,122.42,22700.0,102.1454,102.2037,101.9953,102.0703,22700.0
2014-07-14 10:40:00,122.42,122.54,122.33,122.39,16800.0,102.0703,102.1704,101.9953,102.0453,16800.0
2014-07-14 10:50:00,122.39,122.56,122.37,122.51,29500.0,102.0453,102.1871,102.0286,102.1454,29500.0
2014-07-14 11:00:00,122.52,122.7,122.52,122.54,31200.0,102.1537,102.3038,102.1537,102.1704,31200.0
2014-07-14 11:10:00,122.53,122.56,122.41,122.48,15700.0,102.1621,102.1871,102.062,102.1204,15700.0
2014-07-14 11:20:00,122.47,122.61,122.47,122.54,12300.0,102.112,102.2288,102.112,102.1704,12300.0
2014-07-14 11:30:00,122.57,122.62,122.46,122.46,12900.0,102.1954,102.2371,102.1037,102.1037,12900.0
2014-07-14 11:40:00,122.45,122.45,122.32,122.32,7200.0,102.0953,102.0953,101.987,101.987,7200.0
2014-07-14 11:50:00,122.31,122.31,122.12,122.12,12200.0,101.9786,101.9786,101.8202,101.8202,12200.0
2014-07-14 12:00:00,122.15,122.16,122.01,122.01,9400.0,101.8452,101.8536,101.7285,101.7285,9400.0
2014-07-14 12:10:00,122.01,122.15,121.97,122.0,11400.0,101.7285,101.8452,101.6951,101.7202,11400.0
2014-07-14 12:20:00,122.03,122.2,122.03,122.07,14300.0,101.7452,101.8869,101.7452,101.7785,14300.0
2014-07-14 12:30:00,122.07,122.1,122.02,122.07,8400.0,101.7785,101.8035,101.7368,101.7785,8400.0
2014-07-14 12:40:00,122.09,122.2,122.09,122.11,20400.0,101.7952,101.8869,101.7952,101.8119,20400.0
2014-07-14 12:50:00,122.1,122.29,122.07,122.18,11100.0,101.8035,101.9619,101.7785,101.8702,11100.0
2014-07-14 13:00:00,122.19,122.2,122.01,122.02,11100.0,101.8786,101.8869,101.7285,101.7368,11100.0
2014-07-14 13:10:00,122.04,122.1,121.95,121.96,8100.0,101.7535,101.8035,101.6785,101.6868,8100.0
2014-07-14 13:20:00,121.97,122.26,121.97,122.13,20100.0,101.6951,101.9369,101.6951,101.8285,20100.0
2014-07-14 13:30:00,122.13,122.2,122.12,122.13,7200.0,101.8285,101.8869,101.8202,101.8285,7200.0
2014-07-14 13:40:00,122.11,122.15,122.01,122.04,12200.0,101.8119,101.8452,101.7285,101.7535,12200.0
2014-07-14 13:50:00,122.03,122.08,121.93,121.99,11600.0,101.7452,101.7869,101.6618,101.7118,11600.0
2014-07-14 14:00:00,122.0,122.13,122.0,122.03,15900.0,101.7202,101.8285,101.7202,101.7452,15900.0
2014-07-14 14:10:00,122.04,122.26,122.03,122.26,15700.0,101.7535,101.9369,101.7452,101.9369,15700.0
2014-07-14 14:20:00,122.25,122.28,122.2,122.2,12800.0,101.9286,101.9536,101.8869,101.8869,12800.0
2014-07-14 14:30:00,122.21,122.21,122.09,122.2,12300.0,101.8952,101.8952,101.7952,101.8869,12300.0
2014-07-14 14:40:00,122.2,122.31,122.2,122.31,14700.0,101.8869,101.9786,101.8869,101.9786,14700.0
2014-07-14 14:50:00,122.3,122.37,122.3,122.34,13700.0,101.9703,102.0286,101.9703,102.0036,13700.0
2014-07-14 15:00:00,122.34,122.36,122.23,122.32,16700.0,102.0036,102.0203,101.9119,101.987,16700.0
2014-07-14 15:10:00,122.33,122.38,122.29,122.3,17300.0,101.9953,102.037,101.9619,101.9703,17300.0
2014-07-14 15:20:00,122.3,122.32,122.21,122.21,18400.0,101.9703,101.987,101.8952,101.8952,18400.0
2014-07-14 15:30:00,122.22,122.32,122.15,122.31,19900.0,101.9036,101.987,101.8452,101.9786,19900.0
2014-07-14 15:40:00,122.32,122.38,122.24,122.35,43500.0,101.987,102.037,101.9203,102.012,43500.0
2014-07-14 15:50:00,122.34,122.36,122.26,122.34,42000.0,102.0036,102.0203,101.9369,102.0036,42000.0
2014-07-15 09:30:00,122.69,123.61,122.44,123.55,34300.0,102.2955,103.0625,102.087,103.0125,34300.0
2014-07-15 09:40:00,123.6,123.82,123.52,123.6,17100.0,103.0542,103.2376,102.9875,103.0542,17100.0
2014-07-15 09:50:00,123.55,123.67,123.29,123.49,29000.0,103.0125,103.1126,102.7957,102.9625,29000.0
2014-07-15 10:00:00,123.43,123.56,123.17,123.43,18300.0,102.9124,103.0208,102.6957,102.9124,18300.0
2014-07-15 10:10:00,123.38,123.51,123.0,123.18,21300.0,102.8708,102.9791,102.5539,102.704,21300.0
2014-07-15 10:20:00,123.15,123.34,123.15,123.22,14400.0,102.679,102.8374,102.679,102.7374,14400.0
2014-07-15 10:30:00,123.23,123.34,122.92,122.93,23600.0,102.7457,102.8374,102.4872,102.4956,23600.0
2014-07-15 10:40:00,122.89,122.89,122.58,122.59,16400.0,102.4622,102.4622,102.2037,102.2121,16400.0
2014-07-15 10:50:00,122.58,122.83,122.51,122.72,21600.0,102.2037,102.4122,102.1454,102.3205,21600.0
2014-07-15 11:00:00,122.73,122.86,122.66,122.8,24600.0,102.3288,102.4372,102.2704,102.3872,24600.0
2014-07-15 11:10:00,122.86,123.07,122.83,123.05,10900.0,102.4372,102.6123,102.4122,102.5956,10900.0
2014-07-15 11:20:00,123.08,123.11,123.0,123.01,34300.0,102.6206,102.6456,102.5539,102.5623,34300.0
2014-07-15 11:30:00,122.95,122.96,122.7,122.74,10400.0,102.5122,102.5206,102.3038,102.3371,10400.0
2014-07-15 11:40:00,122.73,122.77,122.64,122.73,13200.0,102.3288,102.3622,102.2538,102.3288,13200.0
2014-07-15 11:50:00,122.75,122.79,122.62,122.63,9300.0,102.3455,102.3788,102.2371,102.2454,9300.0
2014-07-15 12:00:00,122.65,122.7,122.46,122.69,8300.0,102.2621,102.3038,102.1037,102.2955,8300.0
2014-07-15 12:10:00,122.7,122.77,122.66,122.75,7800.0,102.3038,102.3622,102.2704,102.3455,7800.0
2014-07-15 12:20:00,122.74,122.87,122.58,122.8,6500.0,102.3371,102.4455,102.2037,102.3872,6500.0
2014-07-15 12:30:00,122.79,122.88,122.75,122.88,11500.0,102.3788,102.4539,102.3455,102.4539,11500.0
2014-07-15 12:40:00,122.87,122.9,122.82,122.89,10900.0,102.4455,102.4705,102.4038,102.4622,10900.0
2014-07-15 12:50:00,122.86,122.88,122.75,122.81,6700.0,102.4372,102.4539,102.3455,102.3955,6700.0
2014-07-15 13:00:00,122.79,122.83,122.63,122.75,8700.0,102.3788,102.4122,102.2454,102.3455,8700.0
2014-07-15 13:10:00,122.79,123.2,122.77,123.2,9700.0,102.3788,102.7207,102.3622,102.7207,9700.0
2014-07-15 13:20:00,123.2,123.2,122.97,123.06,7600.0,102.7207,102.7207,102.5289,102.604,7600.0
2014-07-15 13:30:00,123.06,123.19,123.02,123.09,8700.0,102.604,102.7123,102.5706,102.629,8700.0
2014-07-15 13:40:00,123.05,123.17,123.05,123.17,7700.0,102.5956,102.6957,102.5956,102.6957,7700.0
2014-07-15 13:50:00,123.16,123.2,123.08,123.14,13700.0,102.6873,102.7207,102.6206,102.6707,13700.0
2014-07-15 14:00:00,123.14,123.19,123.1,123.13,9900.0,102.6707,102.7123,102.6373,102.6623,9900.0
2014-07-15 14:10:00,123.13,123.34,123.12,123.32,10300.0,102.6623,102.8374,102.654,102.8207,10300.0
2014-07-15 14:20:00,123.31,123.42,123.25,123.35,14200.0,102.8124,102.9041,102.7624,102.8457,14200.0
2014-07-15 14:30:00,123.35,123.35,123.25,123.26,18100.0,102.8457,102.8457,102.7624,102.7707,18100.0
2014-07-15 14:40:00,123.28,123.41,123.22,123.37,15300.0,102.7874,102.8958,102.7374,102.8624,15300.0
2014-07-15 14:50:00,123.38,123.53,123.33,123.53,16600.0,102.8708,102.9958,102.8291,102.9958,16600.0
2014-07-15 15:00:00,123.51,123.53,123.37,123.39,22200.0,102.9791,102.9958,102.8624,102.8791,22200.0
2014-07-15 15:10:00,123.37,123.44,123.28,123.34,26900.0,102.8624,102.9208,102.7874,102.8374,26900.0
2014-07-15 15:20:00,123.35,123.39,123.2,123.23,26200.0,102.8457,102.8791,102.7207,102.7457,26200.0
2014-07-15 15:30:00,123.24,123.24,122.99,123.01,25300.0,102.754,102.754,102.5456,102.5623,25300.0
2014-07-15 15:40:00,123.0,123.14,122.97,123.11,36900.0,102.5539,102.6707,102.5289,102.6456,36900.0
2014-07-15 15:50:00,123.12,123.26,123.08,123.18,66100.0,102.654,102.7707,102.6206,102.704,66100.0
2014-07-16 09:30:00,123.44,123.64,123.24,123.31,19300.0,102.9208,103.0875,102.754,102.8124,19300.0
2014-07-16 09:40:00,123.27,123.29,122.68,122.75,16600.0,102.779,102.7957,102.2871,102.3455,16600.0
2014-07-16 09:50:00,122.76,122.87,122.69,122.82,8200.0,102.3538,102.4455,102.2955,102.4038,8200.0
2014-07-16 10:00:00,122.82,123.02,122.75,122.95,13600.0,102.4038,102.5706,102.3455,102.5122,13600.0
2014-07-16 10:10:00,122.94,123.04,122.73,122.83,14700.0,102.5039,102.5873,102.3288,102.4122,14700.0
2014-07-16 10:20:00,122.85,122.93,122.78,122.86,4800.0,102.4289,102.4956,102.3705,102.4372,4800.0
2014-07-16 10:30:00,122.82,122.93,122.81,122.93,12400.0,102.4038,102.4956,102.3955,102.4956,12400.0
2014-07-16 10:40:00,122.93,122.99,122.77,122.78,10900.0,102.4956,102.5456,102.3622,102.3705,10900.0
2014-07-16 10:50:00,122.76,122.87,122.75,122.82,14100.0,102.3538,102.4455,102.3455,102.4038,14100.0
2014-07-16 11:00:00,122.81,122.89,122.69,122.83,19400.0,102.3955,102.4622,102.2955,102.4122,19400.0
2014-07-16 11:10:00,122.83,122.92,122.78,122.79,12200.0,102.4122,102.4872,102.3705,102.3788,12200.0
2014-07-16 11:20:00,122.8,122.99,122.79,122.99,12200.0,102.3872,102.5456,102.3788,102.5456,12200.0
2014-07-16 11:30:00,122.99,123.05,122.92,122.92,19900.0,102.5456,102.5956,102.4872,102.4872,19900.0
2014-07-16 11:40:00,122.91,123.02,122.91,123.01,10500.0,102.4789,102.5706,102.4789,102.5623,10500.0
2014-07-16 11:50:00,123.01,123.13,123.01,123.11,9200.0,102.5623,102.6623,102.5623,102.6456,9200.0
2014-07-16 12:00:00,123.11,123.27,123.05,123.27,13800.0,102.6456,102.779,102.5956,102.779,13800.0
2014-07-16 12:10:00,123.22,123.27,123.2,123.21,5900.0,102.7374,102.779,102.7207,102.729,5900.0
2014-07-16 12:20:00,123.2,123.24,123.16,123.24,7800.0,102.7207,102.754,102.6873,102.754,7800.0
2014-07-16 12:30:00,123.24,123.37,123.24,123.27,10600.0,102.754,102.8624,102.754,102.779,10600.0
2014-07-16 12:40:00,123.27,123.34,123.17,123.17,11600.0,102.779,102.8374,102.6957,102.6957,11600.0
2014-07-16 12:50:00,123.17,123.19,123.08,123.11,11300.0,102.6957,102.7123,102.6206,102.6456,11300.0
2014-07-16 13:00:00,123.06,123.1,122.9,122.91,6400.0,102.604,102.6373,102.4705,102.4789,6400.0
2014-07-16 13:10:00,122.9,122.98,122.9,122.94,9500.0,102.4705,102.5372,102.4705,102.5039,9500.0
2014-07-16 13:20:00,122.91,122.94,122.87,122.94,7500.0,102.4789,102.5039,102.4455,102.5039,7500.0
2014-07-16 13:30:00,122.93,122.97,122.86,122.86,6200.0,102.4956,102.5289,102.4372,102.4372,6200.0
2014-07-16 13:40:00,122.88,123.0,122.87,123.0,9100.0,102.4539,102.5539,102.4455,102.5539,9100.0
2014-07-16 13:50:00,122.97,123.09,122.96,123.08,10800.0,102.5289,102.629,102.5206,102.6206,10800.0
2014-07-16 14:00:00,123.08,123.14,123.08,123.11,9700.0,102.6206,102.6707,102.6206,102.6456,9700.0
2014-07-16 14:10:00,123.1,123.28,123.1,123.25,14300.0,102.6373,102.7874,102.6373,102.7624,14300.0
2014-07-16 14:20:00,123.25,123.29,123.21,123.28,9000.0,102.7624,102.7957,102.729,102.7874,9000.0
2014-07-16 14:30:00,123.29,123.31,123.22,123.23,14600.0,102.7957,102.8124,102.7374,102.7457,14600.0
2014-07-16 14:40:00,123.22,123.23,123.17,123.21,11800.0,102.7374,102.7457,102.6957,102.729,11800.0
2014-07-16 14:50:00,123.21,123.24,123.15,123.23,14100.0,102.729,102.754,102.679,102.7457,14100.0
2014-07-16 15:00:00,123.22,123.22,123.06,123.06,18000.0,102.7374,102.7374,102.604,102.604,18000.0
2014-07-16 15:10:00,123.08,123.26,123.08,123.19,20400.0,102.6206,102.7707,102.6206,102.7123,20400.0
2014-07-16 15:20:00,123.19,123.24,123.12,123.14,18800.0,102.7123,102.754,102.654,102.6707,18800.0
2014-07-16 15:30:00,123.16,123.17,123.07,123.12,22700.0,102.6873,102.6957,102.6123,102.654,22700.0
2014-07-16 15:40:00,123.14,123.14,123.05,123.13,21500.0,102.6707,102.6707,102.5956,102.6623,21500.0
2014-07-16 15:50:00,123.13,123.21,123.04,123.18,43200.0,102.6623,102.729,102.5873,102.704,43200.0
2014-07-17 09:30:00,122.42,123.42,122.35,123.41,27300.0,102.0703,102.9041,102.012,102.8958,27300.0
2014-07-17 09:40:00,123.36,124.0,123.28,123.93,14500.0,102.8541,103.3877,102.7874,103.3293,14500.0
2014-07-17 09:50:00,123.99,123.99,123.5,123.68,18700.0,103.3794,103.3794,102.9708,103.1209,18700.0
2014-07-17 10:00:00,123.72,123.81,123.55,123.72,26900.0,103.1542,103.2293,103.0125,103.1542,26900.0
2014-07-17 10:10:00,123.72,123.99,123.53,123.87,32200.0,103.1542,103.3794,102.9958,103.2793,32200.0
2014-07-17 10:20:00,123.84,123.96,123.65,123.87,12700.0,103.2543,103.3543,103.0959,103.2793,12700.0
2014-07-17 10:30:00,123.91,123.97,123.79,123.83,9100.0,103.3127,103.3627,103.2126,103.246,9100.0
2014-07-17 10:40:00,123.85,123.95,123.73,123.85,8500.0,103.2626,103.346,103.1626,103.2626,8500.0
2014-07-17 10:50:00,123.79,123.84,123.71,123.84,7000.0,103.2126,103.2543,103.1459,103.2543,7000.0
2014-07-17 11:00:00,123.84,123.94,123.78,123.85,16300.0,103.2543,103.3377,103.2043,103.2626,16300.0
2014-07-17 11:10:00,123.89,123.93,123.7,123.82,14300.0,103.296,103.3293,103.1376,103.2376,14300.0
2014-07-17 11:20:00,123.74,123.81,123.57,123.58,16000.0,103.1709,103.2293,103.0292,103.0375,16000.0
2014-07-17 11:30:00,123.55,123.83,123.46,123.62,6200.0,103.0125,103.246,102.9375,103.0709,6200.0
2014-07-17 11:40:00,123.7,123.74,123.47,123.71,18900.0,103.1376,103.1709,102.9458,103.1459,18900.0
2014-07-17 11:50:00,123.64,123.91,123.64,123.76,24200.0,103.0875,103.3127,103.0875,103.1876,24200.0
2014-07-17 12:00:00,123.71,123.71,123.46,123.6,20900.0,103.1459,103.1459,102.9375,103.0542,20900.0
2014-07-17 12:10:00,123.67,123.76,123.62,123.72,7500.0,103.1126,103.1876,103.0709,103.1542,7500.0
2014-07-17 12:20:00,123.67,123.7,123.59,123.66,9600.0,103.1126,103.1376,103.0458,103.1042,9600.0
2014-07-17 12:30:00,123.66,123.83,123.6,123.8,6200.0,103.1042,103.246,103.0542,103.2209,6200.0
2014-07-17 12:40:00,123.8,123.8,123.63,123.68,6400.0,103.2209,103.2209,103.0792,103.1209,6400.0
2014-07-17 12:50:00,123.69,123.73,123.63,123.69,6400.0,103.1292,103.1626,103.0792,103.1292,6400.0
2014-07-17 13:00:00,123.68,123.77,123.65,123.73,5900.0,103.1209,103.1959,103.0959,103.1626,5900.0
2014-07-17 13:10:00,123.71,123.91,123.71,123.74,4800.0,103.1459,103.3127,103.1459,103.1709,4800.0
2014-07-17 13:20:00,123.7,123.73,123.63,123.68,8300.0,103.1376,103.1626,103.0792,103.1209,8300.0
2014-07-17 13:30:00,123.73,123.76,123.49,123.49,9900.0,103.1626,103.1876,102.9625,102.9625,9900.0
2014-07-17 13:40:00,123.51,123.65,123.5,123.58,5000.0,102.9791,103.0959,102.9708,103.0375,5000.0
2014-07-17 13:50:00,123.61,123.61,123.43,123.52,5800.0,103.0625,103.0625,102.9124,102.9875,5800.0
2014-07-17 14:00:00,123.53,123.53,123.34,123.4,6900.0,102.9958,102.9958,102.8374,102.8874,6900.0
2014-07-17 14:10:00,123.42,123.55,123.38,123.4,4300.0,102.9041,103.0125,102.8708,102.8874,4300.0
2014-07-17 14:20:00,123.45,123.53,123.37,123.45,9200.0,102.9291,102.9958,102.8624,102.9291,9200.0
2014-07-17 14:30:00,123.45,123.58,123.45,123.58,10600.0,102.9291,103.0375,102.9291,103.0375,10600.0
2014-07-17 14:40:00,123.59,123.65,123.53,123.53,8700.0,103.0458,103.0959,102.9958,102.9958,8700.0
2014-07-17 14:50:00,123.53,123.58,123.49,123.52,9200.0,102.9958,103.0375,102.9625,102.9875,9200.0
2014-07-17 15:00:00,123.52,123.53,123.33,123.37,26600.0,102.9875,102.9958,102.8291,102.8624,26600.0
2014-07-17 15:10:00,123.37,123.43,123.03,123.09,43600.0,102.8624,102.9124,102.5789,102.629,43600.0
2014-07-17 15:20:00,123.07,123.17,122.91,122.93,22200.0,102.6123,102.6957,102.4789,102.4956,22200.0
2014-07-17 15:30:00,122.94,122.96,122.71,122.81,22400.0,102.5039,102.5206,102.3121,102.3955,22400.0
2014-07-17 15:40:00,122.81,122.81,122.58,122.79,28700.0,102.3955,102.3955,102.2037,102.3788,28700.0
2014-07-17 15:50:00,122.73,122.82,122.51,122.55,56200.0,102.3288,102.4038,102.1454,102.1787,56200.0
2014-07-18 09:30:00,123.0,124.4,122.89,123.41,94300.0,102.5539,103.7212,102.4622,102.8958,94300.0
2014-07-18 09:40:00,123.4,123.74,123.22,123.7,10500.0,102.8874,103.1709,102.7374,103.1376,10500.0
2014-07-18 09:50:00,123.68,123.69,123.31,123.36,19300.0,103.1209,103.1292,102.8124,102.8541,19300.0
2014-07-18 10:00:00,123.33,123.35,123.01,123.31,9800.0,102.8291,102.8457,102.5623,102.8124,9800.0
2014-07-18 10:10:00,123.31,123.4,123.12,123.28,13300.0,102.8124,102.8874,102.654,102.7874,13300.0
2014-07-18 10:20:00,123.31,123.42,123.27,123.41,10500.0,102.8124,102.9041,102.779,102.8958,10500.0
2014-07-18 10:30:00,123.44,123.44,123.11,123.14,18000.0,102.9208,102.9208,102.6456,102.6707,18000.0
2014-07-18 10:40:00,123.1,123.1,122.8,122.87,16700.0,102.6373,102.6373,102.3872,102.4455,16700.0
2014-07-18 10:50:00,122.9,123.17,122.88,123.17,17000.0,102.4705,102.6957,102.4539,102.6957,17000.0
2014-07-18 11:00:00,123.17,123.23,123.08,123.14,9000.0,102.6957,102.7457,102.6206,102.6707,9000.0
2014-07-18 11:10:00,123.06,123.24,123.0,123.24,7900.0,102.604,102.754,102.5539,102.754,7900.0
2014-07-18 11:20:00,123.23,123.26,123.16,123.19,7500.0,102.7457,102.7707,102.6873,102.7123,7500.0
2014-07-18 11:30:00,123.23,123.41,123.17,123.41,6300.0,102.7457,102.8958,102.6957,102.8958,6300.0
2014-07-18 11:40:00,123.41,123.48,123.33,123.48,6300.0,102.8958,102.9541,102.8291,102.9541,6300.0
2014-07-18 11:50:00,123.48,123.55,123.45,123.52,8000.0,102.9541,103.0125,102.9291,102.9875,8000.0
2014-07-18 12:00:00,123.55,123.6,123.47,123.55,14300.0,103.0125,103.0542,102.9458,103.0125,14300.0
2014-07-18 12:10:00,123.53,123.6,123.53,123.6,12100.0,102.9958,103.0542,102.9958,103.0542,12100.0
2014-07-18 12:20:00,123.57,123.84,123.57,123.81,10700.0,103.0292,103.2543,103.0292,103.2293,10700.0
2014-07-18 12:30:00,123.82,123.82,123.7,123.73,7100.0,103.2376,103.2376,103.1376,103.1626,7100.0
2014-07-18 12:40:00,123.76,123.86,123.75,123.84,20600.0,103.1876,103.271,103.1793,103.2543,20600.0
2014-07-18 12:50:00,123.85,123.95,123.81,123.94,9800.0,103.2626,103.346,103.2293,103.3377,9800.0
2014-07-18 13:00:00,123.95,123.95,123.84,123.86,13100.0,103.346,103.346,103.2543,103.271,13100.0
2014-07-18 13:10:00,123.84,123.84,123.72,123.77,12400.0,103.2543,103.2543,103.1542,103.1959,12400.0
2014-07-18 13:20:00,123.77,123.77,123.57,123.61,5700.0,103.1959,103.1959,103.0292,103.0625,5700.0
2014-07-18 13:30:00,123.51,123.61,123.46,123.58,4700.0,102.9791,103.0625,102.9375,103.0375,4700.0
2014-07-18 13:40:00,123.58,123.67,123.58,123.6,4000.0,103.0375,103.1126,103.0375,103.0542,4000.0
2014-07-18 13:50:00,123.62,123.72,123.57,123.69,8300.0,103.0709,103.1542,103.0292,103.1292,8300.0
2014-07-18 14:00:00,123.71,123.71,123.54,123.58,9100.0,103.1459,103.1459,103.0042,103.0375,9100.0
2014-07-18 14:10:00,123.59,123.65,123.59,123.64,7000.0,103.0458,103.0959,103.0458,103.0875,7000.0
2014-07-18 14:20:00,123.6,123.78,123.6,123.77,7400.0,103.0542,103.2043,103.0542,103.1959,7400.0
2014-07-18 14:30:00,123.81,123.86,123.77,123.86,7100.0,103.2293,103.271,103.1959,103.271,7100.0
2014-07-18 14:40:00,123.83,123.88,123.82,123.86,5800.0,103.246,103.2876,103.2376,103.271,5800.0
2014-07-18 14:50:00,123.85,123.91,123.84,123.84,5300.0,103.2626,103.3127,103.2543,103.2543,5300.0
2014-07-18 15:00:00,123.84,123.97,123.8,123.95,8500.0,103.2543,103.3627,103.2209,103.346,8500.0
2014-07-18 15:10:00,123.95,123.98,123.86,123.96,12500.0,103.346,103.371,103.271,103.3543,12500.0
2014-07-18 15:20:00,123.99,124.08,123.9,123.91,11300.0,103.3794,103.4544,103.3043,103.3127,11300.0
2014-07-18 15:30:00,123.92,123.94,123.81,123.84,12800.0,103.321,103.3377,103.2293,103.2543,12800.0
2014-07-18 15:40:00,123.85,123.85,123.72,123.82,12600.0,103.2626,103.2626,103.1542,103.2376,12600.0
2014-07-18 15:50:00,123.8,123.9,123.76,123.84,24800.0,103.2209,103.3043,103.1876,103.2543,24800.0
2014-07-21 09:30:00,123.74,123.83,123.48,123.8,19100.0,103.1709,103.246,102.9541,103.2209,19100.0
2014-07-21 09:40:00,123.8,123.97,123.62,123.78,19400.0,103.2209,103.3627,103.0709,103.2043,19400.0
2014-07-21 09:50:00,123.78,123.9,123.57,123.8,19000.0,103.2043,103.3043,103.0292,103.2209,19000.0
2014-07-21 10:00:00,123.78,124.1,123.77,123.97,13900.0,103.2043,103.4711,103.1959,103.3627,13900.0
2014-07-21 10:10:00,123.92,123.92,123.64,123.77,18600.0,103.321,103.321,103.0875,103.1959,18600.0
2014-07-21 10:20:00,123.77,124.02,123.76,124.02,24200.0,103.1959,103.4044,103.1876,103.4044,24200.0
2014-07-21 10:30:00,123.95,123.98,123.72,123.76,13700.0,103.346,103.371,103.1542,103.1876,13700.0
2014-07-21 10:40:00,123.7,123.71,123.38,123.61,12200.0,103.1376,103.1459,102.8708,103.0625,12200.0
2014-07-21 10:50:00,123.58,123.79,123.58,123.63,12300.0,103.0375,103.2126,103.0375,103.0792,12300.0
2014-07-21 11:00:00,123.62,123.84,123.55,123.72,11600.0,103.0709,103.2543,103.0125,103.1542,11600.0
2014-07-21 11:10:00,123.72,123.84,123.63,123.79,12400.0,103.1542,103.2543,103.0792,103.2126,12400.0
2014-07-21 11:20:00,123.85,124.09,123.82,124.06,9800.0,103.2626,103.4627,103.2376,103.4377,9800.0
2014-07-21 11:30:00,124.04,124.13,124.0,124.1,13400.0,103.421,103.4961,103.3877,103.4711,13400.0
2014-07-21 11:40:00,124.14,124.26,124.04,124.12,11400.0,103.5044,103.6045,103.421,103.4877,11400.0
2014-07-21 11:50:00,124.16,124.33,124.13,124.31,9900.0,103.5211,103.6628,103.4961,103.6462,9900.0
2014-07-21 12:00:00,124.31,124.32,124.17,124.22,9400.0,103.6462,103.6545,103.5294,103.5711,9400.0
2014-07-21 12:10:00,124.21,124.34,124.16,124.34,10400.0,103.5628,103.6712,103.5211,103.6712,10400.0
2014-07-21 12:20:00,124.34,124.36,124.21,124.23,12700.0,103.6712,103.6879,103.5628,103.5795,12700.0
2014-07-21 12:30:00,124.24,124.28,124.22,124.25,7400.0,103.5878,103.6212,103.5711,103.5961,7400.0
2014-07-21 12:40:00,124.23,124.23,123.98,124.02,12600.0,103.5795,103.5795,103.371,103.4044,12600.0
2014-07-21 12:50:00,124.03,124.09,123.94,124.09,6900.0,103.4127,103.4627,103.3377,103.4627,6900.0
2014-07-21 13:00:00,124.11,124.36,124.11,124.32,8400.0,103.4794,103.6879,103.4794,103.6545,8400.0
2014-07-21 13:10:00,124.33,124.55,124.33,124.55,7500.0,103.6628,103.8463,103.6628,103.8463,7500.0
2014-07-21 13:20:00,124.53,124.67,124.53,124.61,7800.0,103.8296,103.9463,103.8296,103.8963,7800.0
2014-07-21 13:30:00,124.63,124.73,124.62,124.71,10400.0,103.913,103.9963,103.9046,103.9797,10400.0
2014-07-21 13:40:00,124.75,124.89,124.64,124.65,21400.0,104.013,104.1298,103.9213,103.9296,21400.0
2014-07-21 13:50:00,124.72,124.89,124.7,124.84,19800.0,103.988,104.1298,103.9713,104.0881,19800.0
2014-07-21 14:00:00,124.81,124.97,124.81,124.94,51500.0,104.0631,104.1965,104.0631,104.1714,51500.0
2014-07-21 14:10:00,124.93,124.96,124.88,124.92,20200.0,104.1631,104.1881,104.1214,104.1548,20200.0
2014-07-21 14:20:00,124.88,124.98,124.88,124.92,9600.0,104.1214,104.2048,104.1214,104.1548,9600.0
2014-07-21 14:30:00,124.97,124.98,124.88,124.96,36400.0,104.1965,104.2048,104.1214,104.1881,36400.0
2014-07-21 14:40:00,124.96,124.98,124.88,124.93,24300.0,104.1881,104.2048,104.1214,104.1631,24300.0
2014-07-21 14:50:00,124.93,124.98,124.92,124.97,15700.0,104.1631,104.2048,104.1548,104.1965,15700.0
2014-07-21 15:00:00,124.96,125.09,124.95,125.05,48000.0,104.1881,104.2965,104.1798,104.2632,48000.0
2014-07-21 15:10:00,125.08,125.1,124.99,125.04,23900.0,104.2882,104.3048,104.2131,104.2548,23900.0
2014-07-21 15:20:00,125.04,125.13,125.04,125.1,23800.0,104.2548,104.3299,104.2548,104.3048,23800.0
2014-07-21 15:30:00,125.09,125.21,125.08,125.21,40600.0,104.2965,104.3966,104.2882,104.3966,40600.0
2014-07-21 15:40:00,125.21,125.24,125.15,125.2,44400.0,104.3966,104.4216,104.3465,104.3882,44400.0
2014-07-21 15:50:00,125.21,125.3,125.07,125.12,104400.0,104.3966,104.4716,104.2798,104.3215,104400.0
2014-07-22 09:30:00,125.52,125.78,125.21,125.53,32500.0,104.655,104.8718,104.3966,104.6634,32500.0
2014-07-22 09:40:00,125.48,125.94,125.22,125.59,20500.0,104.6217,105.0052,104.4049,104.7134,20500.0
2014-07-22 09:50:00,125.55,125.99,125.55,125.66,18100.0,104.68,105.0469,104.68,104.7718,18100.0
2014-07-22 10:00:00,125.7,125.86,125.52,125.85,17800.0,104.8051,104.9385,104.655,104.9302,17800.0
2014-07-22 10:10:00,125.86,125.9,125.67,125.72,10100.0,104.9385,104.9719,104.7801,104.8218,10100.0
2014-07-22 10:20:00,125.75,125.95,125.75,125.82,14100.0,104.8468,105.0136,104.8468,104.9052,14100.0
2014-07-22 10:30:00,125.85,125.93,125.61,125.72,21000.0,104.9302,104.9969,104.7301,104.8218,21000.0
2014-07-22 10:40:00,125.7,125.78,125.5,125.61,15100.0,104.8051,104.8718,104.6384,104.7301,15100.0
2014-07-22 10:50:00,125.56,125.71,125.37,125.44,22200.0,104.6884,104.8134,104.53,104.5883,22200.0
2014-07-22 11:00:00,125.51,125.86,125.48,125.83,12600.0,104.6467,104.9385,104.6217,104.9135,12600.0
2014-07-22 11:10:00,125.79,126.14,125.74,126.03,30900.0,104.8801,105.172,104.8385,105.0803,30900.0
2014-07-22 11:20:00,126.04,126.13,125.9,126.05,10100.0,105.0886,105.1636,104.9719,105.0969,10100.0
2014-07-22 11:30:00,126.05,126.11,125.95,126.07,16400.0,105.0969,105.147,105.0136,105.1136,16400.0
2014-07-22 11:40:00,126.08,126.13,125.96,125.98,14000.0,105.1219,105.1636,105.0219,105.0386,14000.0
2014-07-22 11:50:00,125.97,126.19,125.97,126.15,15900.0,105.0302,105.2137,105.0302,105.1803,15900.0
2014-07-22 12:00:00,126.14,126.28,126.13,126.2,6500.0,105.172,105.2887,105.1636,105.222,6500.0
2014-07-22 12:10:00,126.21,126.24,126.08,126.16,8300.0,105.2303,105.2553,105.1219,105.1886,8300.0
2014-07-22 12:20:00,126.17,126.27,126.1,126.21,16500.0,105.197,105.2804,105.1386,105.2303,16500.0
2014-07-22 12:30:00,126.17,126.38,126.16,126.38,12200.0,105.197,105.3721,105.1886,105.3721,12200.0
2014-07-22 12:40:00,126.38,126.38,126.19,126.19,8800.0,105.3721,105.3721,105.2137,105.2137,8800.0
2014-07-22 12:50:00,126.17,126.22,126.06,126.09,4300.0,105.197,105.2387,105.1053,105.1303,4300.0
2014-07-22 13:00:00,126.05,126.15,126.05,126.14,8200.0,105.0969,105.1803,105.0969,105.172,8200.0
2014-07-22 13:10:00,126.14,126.24,126.08,126.09,9800.0,105.172,105.2553,105.1219,105.1303,9800.0
2014-07-22 13:20:00,126.1,126.18,126.0,126.06,14700.0,105.1386,105.2053,105.0552,105.1053,14700.0
2014-07-22 13:30:00,126.08,126.21,126.04,126.21,11700.0,105.1219,105.2303,105.0886,105.2303,11700.0
2014-07-22 13:40:00,126.18,126.25,126.09,126.22,29600.0,105.2053,105.2637,105.1303,105.2387,29600.0
2014-07-22 13:50:00,126.23,126.31,126.21,126.26,14400.0,105.247,105.3137,105.2303,105.272,14400.0
2014-07-22 14:00:00,126.25,126.34,126.21,126.29,18100.0,105.2637,105.3387,105.2303,105.297,18100.0
2014-07-22 14:10:00,126.3,126.31,126.2,126.28,16300.0,105.3054,105.3137,105.222,105.2887,16300.0
2014-07-22 14:20:00,126.3,126.42,126.28,126.38,18200.0,105.3054,105.4054,105.2887,105.3721,18200.0
2014-07-22 14:30:00,126.38,126.41,126.33,126.41,20300.0,105.3721,105.3971,105.3304,105.3971,20300.0
2014-07-22 14:40:00,126.41,126.41,126.28,126.36,24400.0,105.3971,105.3971,105.2887,105.3554,24400.0
2014-07-22 14:50:00,126.36,126.48,126.28,126.46,26900.0,105.3554,105.4554,105.2887,105.4388,26900.0
2014-07-22 15:00:00,126.48,126.98,126.44,126.87,80600.0,105.4554,105.8723,105.4221,105.7806,80600.0
2014-07-22 15:10:00,126.89,127.01,126.82,126.98,39900.0,105.7973,105.8973,105.7389,105.8723,39900.0
2014-07-22 15:20:00,126.98,126.98,126.7,126.79,29800.0,105.8723,105.8723,105.6389,105.7139,29800.0
2014-07-22 15:30:00,126.8,126.9,126.75,126.85,44400.0,105.7223,105.8056,105.6806,105.7639,44400.0
2014-07-22 15:40:00,126.87,126.87,126.55,126.58,72100.0,105.7806,105.7806,105.5138,105.5388,72100.0
2014-07-22 15:50:00,126.59,126.7,126.45,126.54,117400.0,105.5472,105.6389,105.4304,105.5055,117400.0
2014-07-23 09:30:00,124.96,126.86,124.93,125.72,44600.0,104.1881,105.7723,104.1631,104.8218,44600.0
2014-07-23 09:40:00,125.73,125.9,124.98,125.89,34600.0,104.8301,104.9719,104.2048,104.9635,34600.0
2014-07-23 09:50:00,125.89,126.91,125.67,126.77,39400.0,104.9635,105.814,104.7801,105.6972,39400.0
2014-07-23 10:00:00,126.82,127.25,126.11,126.64,55300.0,105.7389,106.0975,105.147,105.5889,55300.0
2014-07-23 10:10:00,126.7,126.81,126.55,126.75,69700.0,105.6389,105.7306,105.5138,105.6806,69700.0
2014-07-23 10:20:00,126.8,127.49,126.72,127.48,22800.0,105.7223,106.2976,105.6556,106.2892,22800.0
2014-07-23 10:30:00,127.49,127.97,127.01,127.49,45800.0,106.2976,106.6978,105.8973,106.2976,45800.0
2014-07-23 10:40:00,127.41,127.51,127.19,127.3,25500.0,106.2309,106.3142,106.0474,106.1391,25500.0
2014-07-23 10:50:00,127.31,127.4,126.92,127.15,29100.0,106.1475,106.2225,105.8223,106.0141,29100.0
2014-07-23 11:00:00,127.13,127.19,126.92,127.08,19100.0,105.9974,106.0474,105.8223,105.9557,19100.0
2014-07-23 11:10:00,127.07,127.18,126.82,127.04,18700.0,105.9474,106.0391,105.7389,105.9224,18700.0
2014-07-23 11:20:00,127.02,127.19,127.02,127.19,18200.0,105.9057,106.0474,105.9057,106.0474,18200.0
2014-07-23 11:30:00,127.16,127.38,127.1,127.1,14100.0,106.0224,106.2058,105.9724,105.9724,14100.0
2014-07-23 11:40:00,127.11,127.14,127.06,127.12,21000.0,105.9807,106.0057,105.939,105.9891,21000.0
2014-07-23 11:50:00,127.11,127.16,127.06,127.16,14900.0,105.9807,106.0224,105.939,106.0224,14900.0
2014-07-23 12:00:00,127.13,127.17,126.81,127.0,24300.0,105.9974,106.0308,105.7306,105.889,24300.0
2014-07-23 12:10:00,126.99,127.03,126.9,126.99,18000.0,105.8807,105.914,105.8056,105.8807,18000.0
2014-07-23 12:20:00,126.97,127.05,126.87,126.87,19600.0,105.864,105.9307,105.7806,105.7806,19600.0
2014-07-23 12:30:00,126.87,126.94,126.69,126.7,17500.0,105.7806,105.839,105.6305,105.6389,17500.0
2014-07-23 12:40:00,126.7,126.78,126.46,126.47,17600.0,105.6389,105.7056,105.4388,105.4471,17600.0
2014-07-23 12:50:00,126.49,126.62,126.46,126.55,8100.0,105.4638,105.5722,105.4388,105.5138,8100.0
2014-07-23 13:00:00,126.56,126.69,126.56,126.59,8900.0,105.5222,105.6305,105.5222,105.5472,8900.0
2014-07-23 13:10:00,126.59,126.66,126.54,126.56,12400.0,105.5472,105.6055,105.5055,105.5222,12400.0
2014-07-23 13:20:00,126.55,126.55,126.32,126.41,7200.0,105.5138,105.5138,105.322,105.3971,7200.0
2014-07-23 13:30:00,126.37,126.4,126.34,126.34,7900.0,105.3637,105.3887,105.3387,105.3387,7900.0
2014-07-23 13:40:00,126.32,126.37,126.26,126.37,8200.0,105.322,105.3637,105.272,105.3637,8200.0
2014-07-23 13:50:00,126.36,126.61,126.33,126.59,10700.0,105.3554,105.5638,105.3304,105.5472,10700.0
2014-07-23 14:00:00,126.59,126.73,126.57,126.7,14400.0,105.5472,105.6639,105.5305,105.6389,14400.0
2014-07-23 14:10:00,126.69,126.79,126.69,126.71,12900.0,105.6305,105.7139,105.6305,105.6472,12900.0
2014-07-23 14:20:00,126.7,127.0,126.65,126.78,19700.0,105.6389,105.889,105.5972,105.7056,19700.0
2014-07-23 14:30:00,126.75,126.82,126.72,126.82,13500.0,105.6806,105.7389,105.6556,105.7389,13500.0
2014-07-23 14:40:00,126.81,126.83,126.76,126.77,14600.0,105.7306,105.7473,105.6889,105.6972,14600.0
2014-07-23 14:50:00,126.77,126.82,126.7,126.78,15900.0,105.6972,105.7389,105.6389,105.7056,15900.0
2014-07-23 15:00:00,126.78,126.79,126.69,126.72,14600.0,105.7056,105.7139,105.6305,105.6556,14600.0
2014-07-23 15:10:00,126.74,126.84,126.73,126.75,14500.0,105.6722,105.7556,105.6639,105.6806,14500.0
2014-07-23 15:20:00,126.75,126.78,126.62,126.62,23900.0,105.6806,105.7056,105.5722,105.5722,23900.0
2014-07-23 15:30:00,126.62,126.77,126.62,126.77,25600.0,105.5722,105.6972,105.5722,105.6972,25600.0
2014-07-23 15:40:00,126.78,126.86,126.69,126.85,23100.0,105.7056,105.7723,105.6305,105.7639,23100.0
2014-07-23 15:50:00,126.85,126.93,126.58,126.61,50800.0,105.7639,105.8306,105.5388,105.5638,50800.0
2014-07-24 09:30:00,127.01,127.22,126.02,126.24,33300.0,105.8973,106.0724,105.0719,105.2553,33300.0
2014-07-24 09:40:00,126.24,127.2,126.01,127.11,18500.0,105.2553,106.0558,105.0636,105.9807,18500.0
2014-07-24 09:50:00,127.21,127.51,127.15,127.41,33100.0,106.0641,106.3142,106.0141,106.2309,33100.0
2014-07-24 10:00:00,127.49,127.82,127.38,127.8,30300.0,106.2976,106.5727,106.2058,106.556,30300.0
2014-07-24 10:10:00,127.76,127.82,127.47,127.54,33500.0,106.5227,106.5727,106.2809,106.3392,33500.0
2014-07-24 10:20:00,127.57,127.73,127.49,127.62,13800.0,106.3643,106.4977,106.2976,106.4059,13800.0
2014-07-24 10:30:00,127.63,127.75,127.63,127.71,8800.0,106.4143,106.5143,106.4143,106.481,8800.0
2014-07-24 10:40:00,127.68,127.72,127.6,127.72,10800.0,106.456,106.4893,106.3893,106.4893,10800.0
2014-07-24 10:50:00,127.7,127.71,127.45,127.47,11200.0,106.4727,106.481,106.2642,106.2809,11200.0
2014-07-24 11:00:00,127.46,127.63,127.39,127.45,10600.0,106.2725,106.4143,106.2142,106.2642,10600.0
2014-07-24 11:10:00,127.43,127.44,127.34,127.34,10000.0,106.2475,106.2559,106.1725,106.1725,10000.0
2014-07-24 11:20:00,127.34,127.36,127.24,127.36,7900.0,106.1725,106.1892,106.0891,106.1892,7900.0
2014-07-24 11:30:00,127.36,127.46,127.36,127.39,14700.0,106.1892,106.2725,106.1892,106.2142,14700.0
2014-07-24 11:40:00,127.36,127.41,127.31,127.33,16200.0,106.1892,106.2309,106.1475,106.1642,16200.0
2014-07-24 11:50:00,127.33,127.33,127.03,127.03,6700.0,106.1642,106.1642,105.914,105.914,6700.0
2014-07-24 12:00:00,127.05,127.08,126.93,127.04,10700.0,105.9307,105.9557,105.8306,105.9224,10700.0
2014-07-24 12:10:00,127.06,127.21,127.06,127.21,6500.0,105.939,106.0641,105.939,106.0641,6500.0
2014-07-24 12:20:00,127.22,127.28,127.22,127.25,6500.0,106.0724,106.1225,106.0724,106.0975,6500.0
2014-07-24 12:30:00,127.27,127.36,127.26,127.32,9700.0,106.1141,106.1892,106.1058,106.1558,9700.0
2014-07-24 12:40:00,127.33,127.46,127.33,127.46,7100.0,106.1642,106.2725,106.1642,106.2725,7100.0
2014-07-24 12:50:00,127.46,127.49,127.44,127.45,9500.0,106.2725,106.2976,106.2559,106.2642,9500.0
2014-07-24 13:00:00,127.45,127.47,127.28,127.29,10200.0,106.2642,106.2809,106.1225,106.1308,10200.0
2014-07-24 13:10:00,127.28,127.39,127.28,127.32,12500.0,106.1225,106.2142,106.1225,106.1558,12500.0
2014-07-24 13:20:00,127.32,127.44,127.32,127.43,15400.0,106.1558,106.2559,106.1558,106.2475,15400.0
2014-07-24 13:30:00,127.41,127.44,127.35,127.44,9300.0,106.2309,106.2559,106.1808,106.2559,9300.0
2014-07-24 13:40:00,127.4,127.46,127.4,127.45,9800.0,106.2225,106.2725,106.2225,106.2642,9800.0
2014-07-24 13:50:00,127.48,127.74,127.48,127.74,9500.0,106.2892,106.506,106.2892,106.506,9500.0
2014-07-24 14:00:00,127.73,127.89,127.73,127.85,21000.0,106.4977,106.6311,106.4977,106.5977,21000.0
2014-07-24 14:10:00,127.89,127.91,127.81,127.88,23900.0,106.6311,106.6477,106.5644,106.6227,23900.0
2014-07-24 14:20:00,127.88,128.05,127.87,128.05,24700.0,106.6227,106.7645,106.6144,106.7645,24700.0
2014-07-24 14:30:00,128.02,128.08,127.97,128.0,24500.0,106.7395,106.7895,106.6978,106.7228,24500.0
2014-07-24 14:40:00,127.96,128.04,127.94,127.96,22000.0,106.6894,106.7561,106.6728,106.6894,22000.0
2014-07-24 14:50:00,127.96,128.09,127.92,127.97,24900.0,106.6894,106.7978,106.6561,106.6978,24900.0
2014-07-24 15:00:00,127.96,128.01,127.84,127.85,22100.0,106.6894,106.7311,106.5894,106.5977,22100.0
2014-07-24 15:10:00,127.86,127.89,127.8,127.85,24200.0,106.6061,106.6311,106.556,106.5977,24200.0
2014-07-24 15:20:00,127.84,127.92,127.74,127.89,28200.0,106.5894,106.6561,106.506,106.6311,28200.0
2014-07-24 15:30:00,127.9,128.25,127.86,128.23,30800.0,106.6394,106.9312,106.6061,106.9146,30800.0
2014-07-24 15:40:00,128.22,128.29,128.15,128.17,42400.0,106.9062,106.9646,106.8478,106.8645,42400.0
2014-07-24 15:50:00,128.17,128.17,127.92,127.92,53200.0,106.8645,106.8645,106.6561,106.6561,53200.0
2014-07-25 09:30:00,127.41,128.06,127.41,127.51,23000.0,106.2309,106.7728,106.2309,106.3142,23000.0
2014-07-25 09:40:00,127.48,127.92,127.37,127.92,35000.0,106.2892,106.6561,106.1975,106.6561,35000.0
2014-07-25 09:50:00,127.93,128.31,127.91,128.1,19200.0,106.6644,106.9813,106.6477,106.8062,19200.0
2014-07-25 10:00:00,128.1,128.17,127.98,128.04,14300.0,106.8062,106.8645,106.7061,106.7561,14300.0
2014-07-25 10:10:00,128.05,128.21,128.0,128.21,10600.0,106.7645,106.8979,106.7228,106.8979,10600.0
2014-07-25 10:20:00,128.16,128.16,128.01,128.12,13100.0,106.8562,106.8562,106.7311,106.8228,13100.0
2014-07-25 10:30:00,128.06,128.12,127.99,128.05,8800.0,106.7728,106.8228,106.7144,106.7645,8800.0
2014-07-25 10:40:00,128.11,128.26,128.06,128.11,14300.0,106.8145,106.9396,106.7728,106.8145,14300.0
2014-07-25 10:50:00,128.18,128.21,127.96,128.07,11200.0,106.8729,106.8979,106.6894,106.7811,11200.0
2014-07-25 11:00:00,128.09,128.09,127.88,127.91,12700.0,106.7978,106.7978,106.6227,106.6477,12700.0
2014-07-25 11:10:00,127.92,128.17,127.71,128.1,71100.0,106.6561,106.8645,106.481,106.8062,71100.0
2014-07-25 11:20:00,128.13,128.29,128.1,128.16,63300.0,106.8312,106.9646,106.8062,106.8562,63300.0
2014-07-25 11:30:00,128.15,128.24,128.14,128.17,13900.0,106.8478,106.9229,106.8395,106.8645,13900.0
2014-07-25 11:40:00,128.15,128.3,128.15,128.2,27300.0,106.8478,106.9729,106.8478,106.8895,27300.0
2014-07-25 11:50:00,128.21,128.26,128.12,128.14,18700.0,106.8979,106.9396,106.8228,106.8395,18700.0
2014-07-25 12:00:00,128.16,128.28,128.15,128.25,16100.0,106.8562,106.9562,106.8478,106.9312,16100.0
2014-07-25 12:10:00,128.23,128.24,128.12,128.17,11900.0,106.9146,106.9229,106.8228,106.8645,11900.0
2014-07-25 12:20:00,128.16,128.2,127.91,127.91,20800.0,106.8562,106.8895,106.6477,106.6477,20800.0
2014-07-25 12:30:00,127.92,127.96,127.76,127.76,7700.0,106.6561,106.6894,106.5227,106.5227,7700.0
2014-07-25 12:40:00,127.76,127.78,127.6,127.6,7200.0,106.5227,106.5394,106.3893,106.3893,7200.0
2014-07-25 12:50:00,127.59,127.61,127.48,127.49,6500.0,106.3809,106.3976,106.2892,106.2976,6500.0
2014-07-25 13:00:00,127.49,127.49,127.44,127.46,5900.0,106.2976,106.2976,106.2559,106.2725,5900.0
2014-07-25 13:10:00,127.46,127.52,127.35,127.49,16900.0,106.2725,106.3226,106.1808,106.2976,16900.0
2014-07-25 13:20:00,127.49,127.55,127.44,127.52,11700.0,106.2976,106.3476,106.2559,106.3226,11700.0
2014-07-25 13:30:00,127.5,127.52,127.45,127.5,14100.0,106.3059,106.3226,106.2642,106.3059,14100.0
2014-07-25 13:40:00,127.5,127.56,127.47,127.51,11000.0,106.3059,106.3559,106.2809,106.3142,11000.0
2014-07-25 13:50:00,127.5,127.51,127.46,127.46,9800.0,106.3059,106.3142,106.2725,106.2725,9800.0
2014-07-25 14:00:00,127.46,127.54,127.45,127.5,25600.0,106.2725,106.3392,106.2642,106.3059,25600.0
2014-07-25 14:10:00,127.49,127.58,127.48,127.51,11200.0,106.2976,106.3726,106.2892,106.3142,11200.0
2014-07-25 14:20:00,127.51,127.65,127.49,127.65,9400.0,106.3142,106.431,106.2976,106.431,9400.0
2014-07-25 14:30:00,127.66,127.69,127.51,127.56,11600.0,106.4393,106.4643,106.3142,106.3559,11600.0
2014-07-25 14:40:00,127.54,127.71,127.54,127.67,10500.0,106.3392,106.481,106.3392,106.4476,10500.0
2014-07-25 14:50:00,127.68,127.68,127.48,127.53,14500.0,106.456,106.456,106.2892,106.3309,14500.0
2014-07-25 15:00:00,127.54,127.56,127.48,127.54,13200.0,106.3392,106.3559,106.2892,106.3392,13200.0
2014-07-25 15:10:00,127.55,127.58,127.49,127.57,22700.0,106.3476,106.3726,106.2976,106.3643,22700.0
2014-07-25 15:20:00,127.57,127.68,127.49,127.58,25600.0,106.3643,106.456,106.2976,106.3726,25600.0
2014-07-25 15:30:00,127.58,127.58,127.49,127.5,26700.0,106.3726,106.3726,106.2976,106.3059,26700.0
2014-07-25 15:40:00,127.5,127.61,127.5,127.61,32200.0,106.3059,106.3976,106.3059,106.3976,32200.0
2014-07-25 15:50:00,127.61,127.63,127.51,127.56,59700.0,106.3976,106.4143,106.3142,106.3559,59700.0
2014-07-28 09:30:00,127.97,128.04,127.43,127.43,123100.0,106.6978,106.7561,106.2475,106.2475,123100.0
2014-07-28 09:40:00,127.41,127.41,126.6,126.8,25300.0,106.2309,106.2309,105.5555,105.7223,25300.0
2014-07-28 09:50:00,126.8,127.48,126.71,127.48,24400.0,105.7223,106.2892,105.6472,106.2892,24400.0
2014-07-28 10:00:00,127.47,127.48,127.05,127.18,23300.0,106.2809,106.2892,105.9307,106.0391,23300.0
2014-07-28 10:10:00,127.12,127.51,127.08,127.34,16600.0,105.9891,106.3142,105.9557,106.1725,16600.0
2014-07-28 10:20:00,127.34,127.46,127.18,127.41,22100.0,106.1725,106.2725,106.0391,106.2309,22100.0
2014-07-28 10:30:00,127.41,127.47,127.29,127.45,16700.0,106.2309,106.2809,106.1308,106.2642,16700.0
2014-07-28 10:40:00,127.49,127.62,127.31,127.44,37600.0,106.2976,106.4059,106.1475,106.2559,37600.0
2014-07-28 10:50:00,127.5,127.56,127.34,127.34,25400.0,106.3059,106.3559,106.1725,106.1725,25400.0
2014-07-28 11:00:00,127.35,127.59,127.33,127.55,23600.0,106.1808,106.3809,106.1642,106.3476,23600.0
2014-07-28 11:10:00,127.59,127.76,127.53,127.72,35200.0,106.3809,106.5227,106.3309,106.4893,35200.0
2014-07-28 11:20:00,127.67,127.78,127.4,127.49,24900.0,106.4476,106.5394,106.2225,106.2976,24900.0
2014-07-28 11:30:00,127.47,127.52,127.36,127.42,20100.0,106.2809,106.3226,106.1892,106.2392,20100.0
2014-07-28 11:40:00,127.35,127.46,127.3,127.43,10100.0,106.1808,106.2725,106.1391,106.2475,10100.0
2014-07-28 11:50:00,127.4,127.65,127.39,127.6,9100.0,106.2225,106.431,106.2142,106.3893,9100.0
2014-07-28 12:00:00,127.6,127.64,127.56,127.6,13100.0,106.3893,106.4226,106.3559,106.3893,13100.0
2014-07-28 12:10:00,127.6,127.69,127.56,127.64,20000.0,106.3893,106.4643,106.3559,106.4226,20000.0
2014-07-28 12:20:00,127.62,127.78,127.62,127.77,31700.0,106.4059,106.5394,106.4059,106.531,31700.0
2014-07-28 12:30:00,127.78,127.97,127.78,127.79,62600.0,106.5394,106.6978,106.5394,106.5477,62600.0
2014-07-28 12:40:00,127.82,127.82,127.7,127.72,11600.0,106.5727,106.5727,106.4727,106.4893,11600.0
2014-07-28 12:50:00,127.75,127.8,127.58,127.67,11700.0,106.5143,106.556,106.3726,106.4476,11700.0
2014-07-28 13:00:00,127.67,127.68,127.58,127.6,9500.0,106.4476,106.456,106.3726,106.3893,9500.0
2014-07-28 13:10:00,127.6,127.67,127.58,127.65,9000.0,106.3893,106.4476,106.3726,106.431,9000.0
2014-07-28 13:20:00,127.65,127.96,127.6,127.96,14800.0,106.431,106.6894,106.3893,106.6894,14800.0
2014-07-28 13:30:00,127.98,128.2,127.96,128.19,10800.0,106.7061,106.8895,106.6894,106.8812,10800.0
2014-07-28 13:40:00,128.22,128.22,128.1,128.21,72200.0,106.9062,106.9062,106.8062,106.8979,72200.0
2014-07-28 13:50:00,128.21,128.32,128.19,128.27,11500.0,106.8979,106.9896,106.8812,106.9479,11500.0
2014-07-28 14:00:00,128.28,128.36,128.24,128.33,12700.0,106.9562,107.0229,106.9229,106.9979,12700.0
2014-07-28 14:10:00,128.36,128.46,128.33,128.38,13200.0,107.0229,107.1063,106.9979,107.0396,13200.0
2014-07-28 14:20:00,128.37,128.41,128.24,128.28,33500.0,107.0313,107.0646,106.9229,106.9562,33500.0
2014-07-28 14:30:00,128.27,128.36,128.17,128.24,19800.0,106.9479,107.0229,106.8645,106.9229,19800.0
2014-07-28 14:40:00,128.26,128.26,128.08,128.21,13000.0,106.9396,106.9396,106.7895,106.8979,13000.0
2014-07-28 14:50:00,128.21,128.24,128.03,128.03,19300.0,106.8979,106.9229,106.7478,106.7478,19300.0
2014-07-28 15:00:00,128.04,128.04,127.97,128.02,29100.0,106.7561,106.7561,106.6978,106.7395,29100.0
2014-07-28 15:10:00,128.02,128.09,127.94,127.97,36500.0,106.7395,106.7978,106.6728,106.6978,36500.0
2014-07-28 15:20:00,127.98,128.11,127.92,128.09,26900.0,106.7061,106.8145,106.6561,106.7978,26900.0
2014-07-28 15:30:00,128.08,128.1,127.82,127.85,26600.0,106.7895,106.8062,106.5727,106.5977,26600.0
2014-07-28 15:40:00,127.84,127.95,127.8,127.8,36100.0,106.5894,106.6811,106.556,106.556,36100.0
2014-07-28 15:50:00,127.81,127.84,127.72,127.79,60300.0,106.5644,106.5894,106.4893,106.5477,60300.0
2014-07-29 09:30:00,127.56,127.97,127.35,127.35,34200.0,106.3559,106.6978,106.1808,106.1808,34200.0
2014-07-29 09:40:00,127.38,127.45,127.2,127.25,25100.0,106.2058,106.2642,106.0558,106.0975,25100.0
2014-07-29 09:50:00,127.25,127.35,127.01,127.17,24800.0,106.0975,106.1808,105.8973,106.0308,24800.0
2014-07-29 10:00:00,127.2,127.58,127.2,127.52,29300.0,106.0558,106.3726,106.0558,106.3226,29300.0
2014-07-29 10:10:00,127.55,127.7,127.39,127.4,91500.0,106.3476,106.4727,106.2142,106.2225,91500.0
2014-07-29 10:20:00,127.41,127.47,127.32,127.32,6100.0,106.2309,106.2809,106.1558,106.1558,6100.0
2014-07-29 10:30:00,127.3,127.33,127.12,127.21,19700.0,106.1391,106.1642,105.9891,106.0641,19700.0
2014-07-29 10:40:00,127.21,127.33,127.18,127.27,7700.0,106.0641,106.1642,106.0391,106.1141,7700.0
2014-07-29 10:50:00,127.27,127.27,127.01,127.02,9100.0,106.1141,106.1141,105.8973,105.9057,9100.0
2014-07-29 11:00:00,127.02,127.06,126.54,126.57,11700.0,105.9057,105.939,105.5055,105.5305,11700.0
2014-07-29 11:10:00,126.58,126.75,126.43,126.71,11600.0,105.5388,105.6806,105.4138,105.6472,11600.0
2014-07-29 11:20:00,126.7,126.87,126.69,126.75,10000.0,105.6389,105.7806,105.6305,105.6806,10000.0
2014-07-29 11:30:00,126.73,126.83,126.56,126.66,11500.0,105.6639,105.7473,105.5222,105.6055,11500.0
2014-07-29 11:40:00,126.66,126.74,126.65,126.65,5000.0,105.6055,105.6722,105.5972,105.5972,5000.0
2014-07-29 11:50:00,126.68,126.81,126.62,126.81,7700.0,105.6222,105.7306,105.5722,105.7306,7700.0
2014-07-29 12:00:00,126.81,126.85,126.66,126.66,23800.0,105.7306,105.7639,105.6055,105.6055,23800.0
2014-07-29 12:10:00,126.66,126.72,126.59,126.68,8900.0,105.6055,105.6556,105.5472,105.6222,8900.0
2014-07-29 12:20:00,126.66,126.76,126.61,126.73,11800.0,105.6055,105.6889,105.5638,105.6639,11800.0
2014-07-29 12:30:00,126.73,126.79,126.68,126.73,11000.0,105.6639,105.7139,105.6222,105.6639,11000.0
2014-07-29 12:40:00,126.79,126.95,126.77,126.95,8700.0,105.7139,105.8473,105.6972,105.8473,8700.0
2014-07-29 12:50:00,127.01,127.09,127.01,127.04,5700.0,105.8973,105.9641,105.8973,105.9224,5700.0
2014-07-29 13:00:00,127.06,127.06,126.94,127.0,5400.0,105.939,105.939,105.839,105.889,5400.0
2014-07-29 13:10:00,126.97,126.98,126.88,126.96,7900.0,105.864,105.8723,105.789,105.8557,7900.0
2014-07-29 13:20:00,127.01,127.09,127.0,127.01,7500.0,105.8973,105.9641,105.889,105.8973,7500.0
2014-07-29 13:30:00,127.01,127.01,126.91,126.91,8600.0,105.8973,105.8973,105.814,105.814,8600.0
2014-07-29 13:40:00,126.94,127.01,126.86,126.99,7600.0,105.839,105.8973,105.7723,105.8807,7600.0
2014-07-29 13:50:00,126.99,127.02,126.95,126.96,12100.0,105.8807,105.9057,105.8473,105.8557,12100.0
2014-07-29 14:00:00,126.97,127.14,126.95,127.1,15800.0,105.864,106.0057,105.8473,105.9724,15800.0
2014-07-29 14:10:00,127.12,127.21,127.11,127.15,10200.0,105.9891,106.0641,105.9807,106.0141,10200.0
2014-07-29 14:20:00,127.14,127.17,126.82,127.01,29400.0,106.0057,106.0308,105.7389,105.8973,29400.0
2014-07-29 14:30:00,126.99,127.03,126.79,126.84,10800.0,105.8807,105.914,105.7139,105.7556,10800.0
2014-07-29 14:40:00,126.82,126.87,126.75,126.82,15400.0,105.7389,105.7806,105.6806,105.7389,15400.0
2014-07-29 14:50:00,126.82,126.85,126.75,126.79,16900.0,105.7389,105.7639,105.6806,105.7139,16900.0
2014-07-29 15:00:00,126.79,126.86,126.73,126.82,29200.0,105.7139,105.7723,105.6639,105.7389,29200.0
2014-07-29 15:10:00,126.79,126.82,126.71,126.75,19000.0,105.7139,105.7389,105.6472,105.6806,19000.0
2014-07-29 15:20:00,126.79,126.81,126.58,126.58,20000.0,105.7139,105.7306,105.5388,105.5388,20000.0
2014-07-29 15:30:00,126.59,126.62,126.45,126.54,30200.0,105.5472,105.5722,105.4304,105.5055,30200.0
2014-07-29 15:40:00,126.54,126.54,126.21,126.46,36200.0,105.5055,105.5055,105.2303,105.4388,36200.0
2014-07-29 15:50:00,126.45,126.48,126.22,126.23,100600.0,105.4304,105.4554,105.2387,105.247,100600.0
2014-07-30 09:30:00,127.08,127.23,126.57,126.67,15300.0,105.9557,106.0808,105.5305,105.6139,15300.0
2014-07-30 09:40:00,126.66,126.9,126.54,126.54,10600.0,105.6055,105.8056,105.5055,105.5055,10600.0
2014-07-30 09:50:00,126.59,126.74,125.99,126.0,18400.0,105.5472,105.6722,105.0469,105.0552,18400.0
2014-07-30 10:00:00,126.07,126.24,125.72,125.86,28700.0,105.1136,105.2553,104.8218,104.9385,28700.0
2014-07-30 10:10:00,125.94,126.18,125.88,125.95,13700.0,105.0052,105.2053,104.9552,105.0136,13700.0
2014-07-30 10:20:00,126.04,126.19,125.94,125.94,18700.0,105.0886,105.2137,105.0052,105.0052,18700.0
2014-07-30 10:30:00,125.99,126.09,125.75,125.8,13800.0,105.0469,105.1303,104.8468,104.8885,13800.0
2014-07-30 10:40:00,125.84,126.0,125.61,125.72,12200.0,104.9218,105.0552,104.7301,104.8218,12200.0
2014-07-30 10:50:00,125.67,125.85,125.63,125.74,12900.0,104.7801,104.9302,104.7467,104.8385,12900.0
2014-07-30 11:00:00,125.74,125.75,125.45,125.69,19600.0,104.8385,104.8468,104.5967,104.7968,19600.0
2014-07-30 11:10:00,125.67,125.98,125.58,125.96,11100.0,104.7801,105.0386,104.7051,105.0219,11100.0
2014-07-30 11:20:00,126.01,126.32,125.98,126.12,14900.0,105.0636,105.322,105.0386,105.1553,14900.0
2014-07-30 11:30:00,126.16,126.17,125.87,125.89,9200.0,105.1886,105.197,104.9468,104.9635,9200.0
2014-07-30 11:40:00,125.78,125.89,125.59,125.62,28300.0,104.8718,104.9635,104.7134,104.7384,28300.0
2014-07-30 11:50:00,125.6,125.7,125.42,125.45,13500.0,104.7217,104.8051,104.5717,104.5967,13500.0
2014-07-30 12:00:00,125.48,125.58,125.38,125.45,9500.0,104.6217,104.7051,104.5383,104.5967,9500.0
2014-07-30 12:10:00,125.43,125.62,125.42,125.52,18600.0,104.58,104.7384,104.5717,104.655,18600.0
2014-07-30 12:20:00,125.5,125.68,125.47,125.5,14100.0,104.6384,104.7884,104.6133,104.6384,14100.0
2014-07-30 12:30:00,125.53,125.7,125.5,125.6,20400.0,104.6634,104.8051,104.6384,104.7217,20400.0
2014-07-30 12:40:00,125.62,125.68,125.58,125.66,11000.0,104.7384,104.7884,104.7051,104.7718,11000.0
2014-07-30 12:50:00,125.64,125.74,125.62,125.68,6800.0,104.7551,104.8385,104.7384,104.7884,6800.0
2014-07-30 13:00:00,125.64,125.65,125.49,125.56,7100.0,104.7551,104.7634,104.63,104.6884,7100.0
2014-07-30 13:10:00,125.58,125.62,125.49,125.5,6400.0,104.7051,104.7384,104.63,104.6384,6400.0
2014-07-30 13:20:00,125.52,125.57,125.39,125.46,9300.0,104.655,104.6967,104.5466,104.605,9300.0
2014-07-30 13:30:00,125.48,125.79,125.45,125.75,33200.0,104.6217,104.8801,104.5967,104.8468,33200.0
2014-07-30 13:40:00,125.74,125.82,125.66,125.7,12500.0,104.8385,104.9052,104.7718,104.8051,12500.0
2014-07-30 13:50:00,125.7,125.79,125.57,125.6,15100.0,104.8051,104.8801,104.6967,104.7217,15100.0
2014-07-30 14:00:00,125.6,126.07,125.31,126.06,49600.0,104.7217,105.1136,104.4799,105.1053,49600.0
2014-07-30 14:10:00,126.1,126.53,126.1,126.45,33100.0,105.1386,105.4971,105.1386,105.4304,33100.0
2014-07-30 14:20:00,126.52,126.53,126.23,126.31,33600.0,105.4888,105.4971,105.247,105.3137,33600.0
2014-07-30 14:30:00,126.25,126.37,126.1,126.29,16100.0,105.2637,105.3637,105.1386,105.297,16100.0
2014-07-30 14:40:00,126.29,126.31,125.88,125.91,26200.0,105.297,105.3137,104.9552,104.9802,26200.0
2014-07-30 14:50:00,125.93,125.98,125.78,125.9,18500.0,104.9969,105.0386,104.8718,104.9719,18500.0
2014-07-30 15:00:00,125.87,125.9,125.61,125.74,21900.0,104.9468,104.9719,104.7301,104.8385,21900.0
2014-07-30 15:10:00,125.76,125.91,125.61,125.84,25000.0,104.8551,104.9802,104.7301,104.9218,25000.0
2014-07-30 15:20:00,125.85,125.89,125.74,125.77,24800.0,104.9302,104.9635,104.8385,104.8635,24800.0
2014-07-30 15:30:00,125.81,126.14,125.81,125.93,38900.0,104.8968,105.172,104.8968,104.9969,38900.0
2014-07-30 15:40:00,125.95,126.0,125.82,125.91,36300.0,105.0136,105.0552,104.9052,104.9802,36300.0
2014-07-30 15:50:00,125.91,125.92,125.83,125.86,56500.0,104.9802,104.9885,104.9135,104.9385,56500.0
2014-07-31 09:30:00,124.91,125.0,124.21,124.45,29800.0,104.1464,104.2215,103.5628,103.7629,29800.0
2014-07-31 09:40:00,124.6,124.75,124.23,124.49,53000.0,103.888,104.013,103.5795,103.7962,53000.0
2014-07-31 09:50:00,124.52,124.72,123.83,123.85,50500.0,103.8213,103.988,103.246,103.2626,50500.0
2014-07-31 10:00:00,123.85,123.95,123.52,123.69,33200.0,103.2626,103.346,102.9875,103.1292,33200.0
2014-07-31 10:10:00,123.65,123.97,123.53,123.72,31600.0,103.0959,103.3627,102.9958,103.1542,31600.0
2014-07-31 10:20:00,123.73,123.85,123.52,123.65,27500.0,103.1626,103.2626,102.9875,103.0959,27500.0
2014-07-31 10:30:00,123.71,123.78,123.44,123.48,26600.0,103.1459,103.2043,102.9208,102.9541,26600.0
2014-07-31 10:40:00,123.47,123.7,123.47,123.6,17300.0,102.9458,103.1376,102.9458,103.0542,17300.0
2014-07-31 10:50:00,123.53,123.63,123.03,123.03,14900.0,102.9958,103.0792,102.5789,102.5789,14900.0
2014-07-31 11:00:00,123.09,123.38,123.09,123.27,68100.0,102.629,102.8708,102.629,102.779,68100.0
2014-07-31 11:10:00,123.35,123.43,123.26,123.35,26700.0,102.8457,102.9124,102.7707,102.8457,26700.0
2014-07-31 11:20:00,123.35,123.71,123.35,123.58,12300.0,102.8457,103.1459,102.8457,103.0375,12300.0
2014-07-31 11:30:00,123.63,123.81,123.53,123.74,14000.0,103.0792,103.2293,102.9958,103.1709,14000.0
2014-07-31 11:40:00,123.84,124.0,123.66,123.86,19800.0,103.2543,103.3877,103.1042,103.271,19800.0
2014-07-31 11:50:00,123.86,123.86,123.37,123.37,42700.0,103.271,103.271,102.8624,102.8624,42700.0
2014-07-31 12:00:00,123.48,123.62,123.41,123.51,17200.0,102.9541,103.0709,102.8958,102.9791,17200.0
2014-07-31 12:10:00,123.51,123.58,123.36,123.41,21100.0,102.9791,103.0375,102.8541,102.8958,21100.0
2014-07-31 12:20:00,123.47,123.48,123.29,123.43,11600.0,102.9458,102.9541,102.7957,102.9124,11600.0
2014-07-31 12:30:00,123.37,123.62,123.33,123.62,11800.0,102.8624,103.0709,102.8291,103.0709,11800.0
2014-07-31 12:40:00,123.6,123.97,123.6,123.96,12600.0,103.0542,103.3627,103.0542,103.3543,12600.0
2014-07-31 12:50:00,123.98,124.04,123.84,123.86,6800.0,103.371,103.421,103.2543,103.271,6800.0
2014-07-31 13:00:00,123.87,124.11,123.75,124.1,6800.0,103.2793,103.4794,103.1793,103.4711,6800.0
2014-07-31 13:10:00,124.1,124.15,123.95,124.05,13100.0,103.4711,103.5128,103.346,103.4294,13100.0
2014-07-31 13:20:00,124.1,124.1,123.79,124.09,8700.0,103.4711,103.4711,103.2126,103.4627,8700.0
2014-07-31 13:30:00,124.09,124.27,124.04,124.27,7100.0,103.4627,103.6128,103.421,103.6128,7100.0
2014-07-31 13:40:00,124.21,124.22,123.77,123.89,8600.0,103.5628,103.5711,103.1959,103.296,8600.0
2014-07-31 13:50:00,123.92,123.94,123.71,123.81,12500.0,103.321,103.3377,103.1459,103.2293,12500.0
2014-07-31 14:00:00,123.85,123.93,123.77,123.82,26600.0,103.2626,103.3293,103.1959,103.2376,26600.0
2014-07-31 14:10:00,123.84,123.93,123.75,123.84,14400.0,103.2543,103.3293,103.1793,103.2543,14400.0
2014-07-31 14:20:00,123.83,124.04,123.82,124.03,11800.0,103.246,103.421,103.2376,103.4127,11800.0
2014-07-31 14:30:00,124.08,124.12,123.86,123.97,13100.0,103.4544,103.4877,103.271,103.3627,13100.0
2014-07-31 14:40:00,123.95,123.98,123.61,123.67,29000.0,103.346,103.371,103.0625,103.1126,29000.0
2014-07-31 14:50:00,123.66,123.71,123.43,123.5,22100.0,103.1042,103.1459,102.9124,102.9708,22100.0
2014-07-31 15:00:00,123.52,123.73,123.5,123.58,18400.0,102.9875,103.1626,102.9708,103.0375,18400.0
2014-07-31 15:10:00,123.6,123.69,123.41,123.56,21700.0,103.0542,103.1292,102.8958,103.0208,21700.0
2014-07-31 15:20:00,123.56,123.67,123.39,123.56,68500.0,103.0208,103.1126,102.8791,103.0208,68500.0
2014-07-31 15:30:00,123.58,123.72,123.53,123.65,55300.0,103.0375,103.1542,102.9958,103.0959,55300.0
2014-07-31 15:40:00,123.63,123.68,123.33,123.47,53700.0,103.0792,103.1209,102.8291,102.9458,53700.0
2014-07-31 15:50:00,123.47,123.47,123.25,123.28,124600.0,102.9458,102.9458,102.7624,102.7874,124600.0
2014-08-01 09:30:00,122.91,124.24,122.85,124.19,44400.0,102.4789,103.5878,102.4289,103.5461,44400.0
2014-08-01 09:40:00,124.13,124.18,123.69,124.09,26700.0,103.4961,103.5378,103.1292,103.4627,26700.0
2014-08-01 09:50:00,124.05,124.52,123.93,124.45,20100.0,103.4294,103.8213,103.3293,103.7629,20100.0
2014-08-01 10:00:00,124.45,124.85,124.34,124.6,36200.0,103.7629,104.0964,103.6712,103.888,36200.0
2014-08-01 10:10:00,124.61,124.61,124.22,124.29,19000.0,103.8963,103.8963,103.5711,103.6295,19000.0
2014-08-01 10:20:00,124.28,124.71,124.27,124.7,18300.0,103.6212,103.9797,103.6128,103.9713,18300.0
2014-08-01 10:30:00,124.67,124.68,124.35,124.68,18300.0,103.9463,103.9547,103.6795,103.9547,18300.0
2014-08-01 10:40:00,124.65,124.65,124.27,124.3,18100.0,103.9296,103.9296,103.6128,103.6378,18100.0
2014-08-01 10:50:00,124.29,124.4,124.23,124.28,22400.0,103.6295,103.7212,103.5795,103.6212,22400.0
2014-08-01 11:00:00,124.25,124.33,123.94,123.96,26000.0,103.5961,103.6628,103.3377,103.3543,26000.0
2014-08-01 11:10:00,123.99,124.11,123.87,124.02,19600.0,103.3794,103.4794,103.2793,103.4044,19600.0
2014-08-01 11:20:00,124.03,124.18,123.92,124.11,17000.0,103.4127,103.5378,103.321,103.4794,17000.0
2014-08-01 11:30:00,124.11,124.23,123.9,123.9,37000.0,103.4794,103.5795,103.3043,103.3043,37000.0
2014-08-01 11:40:00,123.92,123.99,123.66,123.66,17300.0,103.321,103.3794,103.1042,103.1042,17300.0
2014-08-01 11:50:00,123.69,123.7,123.23,123.32,17200.0,103.1292,103.1376,102.7457,102.8207,17200.0
2014-08-01 12:00:00,123.36,123.56,123.25,123.31,20200.0,102.8541,103.0208,102.7624,102.8124,20200.0
2014-08-01 12:10:00,123.35,123.67,123.35,123.63,14500.0,102.8457,103.1126,102.8457,103.0792,14500.0
2014-08-01 12:20:00,123.63,123.76,123.44,123.46,10600.0,103.0792,103.1876,102.9208,102.9375,10600.0
2014-08-01 12:30:00,123.49,123.64,123.43,123.44,8000.0,102.9625,103.0875,102.9124,102.9208,8000.0
2014-08-01 12:40:00,123.43,123.56,123.43,123.43,10400.0,102.9124,103.0208,102.9124,102.9124,10400.0
2014-08-01 12:50:00,123.43,123.67,123.4,123.58,12400.0,102.9124,103.1126,102.8874,103.0375,12400.0
2014-08-01 13:00:00,123.54,123.65,123.41,123.46,9900.0,103.0042,103.0959,102.8958,102.9375,9900.0
2014-08-01 13:10:00,123.48,123.8,123.48,123.72,17300.0,102.9541,103.2209,102.9541,103.1542,17300.0
2014-08-01 13:20:00,123.73,124.07,123.59,124.07,20200.0,103.1626,103.4461,103.0458,103.4461,20200.0
2014-08-01 13:30:00,124.07,124.09,123.89,124.09,10900.0,103.4461,103.4627,103.296,103.4627,10900.0
2014-08-01 13:40:00,124.04,124.13,123.9,124.1,12600.0,103.421,103.4961,103.3043,103.4711,12600.0
2014-08-01 13:50:00,124.08,124.17,123.96,124.17,10200.0,103.4544,103.5294,103.3543,103.5294,10200.0
2014-08-01 14:00:00,124.12,124.15,123.94,124.15,14300.0,103.4877,103.5128,103.3377,103.5128,14300.0
2014-08-01 14:10:00,124.15,124.25,124.04,124.2,9600.0,103.5128,103.5961,103.421,103.5545,9600.0
2014-08-01 14:20:00,124.23,124.25,124.03,124.06,14200.0,103.5795,103.5961,103.4127,103.4377,14200.0
2014-08-01 14:30:00,124.07,124.26,124.07,124.26,11700.0,103.4461,103.6045,103.4461,103.6045,11700.0
2014-08-01 14:40:00,124.24,124.28,124.12,124.13,19100.0,103.5878,103.6212,103.4877,103.4961,19100.0
2014-08-01 14:50:00,124.13,124.21,124.03,124.11,16800.0,103.4961,103.5628,103.4127,103.4794,16800.0
2014-08-01 15:00:00,124.11,124.28,123.99,124.25,22900.0,103.4794,103.6212,103.3794,103.5961,22900.0
2014-08-01 15:10:00,124.26,124.32,124.12,124.2,25800.0,103.6045,103.6545,103.4877,103.5545,25800.0
2014-08-01 15:20:00,124.21,124.33,124.16,124.17,25400.0,103.5628,103.6628,103.5211,103.5294,25400.0
2014-08-01 15:30:00,124.17,124.22,124.08,124.21,29300.0,103.5294,103.5711,103.4544,103.5628,29300.0
2014-08-01 15:40:00,124.2,124.26,123.96,124.01,20200.0,103.5545,103.6045,103.3543,103.396,20200.0
2014-08-01 15:50:00,123.99,124.01,123.81,123.91,57500.0,103.3794,103.396,103.2293,103.3127,57500.0
2014-08-04 09:30:00,123.53,123.92,123.13,123.56,78300.0,102.9958,103.321,102.6623,103.0208,78300.0
2014-08-04 09:40:00,123.56,123.83,123.4,123.56,42200.0,103.0208,103.246,102.8874,103.0208,42200.0
2014-08-04 09:50:00,123.58,123.97,123.55,123.87,34300.0,103.0375,103.3627,103.0125,103.2793,34300.0
2014-08-04 10:00:00,123.88,123.88,123.4,123.44,29800.0,103.2876,103.2876,102.8874,102.9208,29800.0
2014-08-04 10:10:00,123.4,123.4,122.97,123.15,39700.0,102.8874,102.8874,102.5289,102.679,39700.0
2014-08-04 10:20:00,123.09,123.35,123.09,123.21,18400.0,102.629,102.8457,102.629,102.729,18400.0
2014-08-04 10:30:00,123.17,123.34,122.8,122.8,15400.0,102.6957,102.8374,102.3872,102.3872,15400.0
2014-08-04 10:40:00,122.83,122.93,122.59,122.84,17500.0,102.4122,102.4956,102.2121,102.4205,17500.0
2014-08-04 10:50:00,122.88,123.03,122.59,122.66,15600.0,102.4539,102.5789,102.2121,102.2704,15600.0
2014-08-04 11:00:00,122.67,122.82,122.59,122.79,25800.0,102.2788,102.4038,102.2121,102.3788,25800.0
2014-08-04 11:10:00,122.8,122.95,122.76,122.9,16500.0,102.3872,102.5122,102.3538,102.4705,16500.0
2014-08-04 11:20:00,122.87,123.16,122.86,123.02,24300.0,102.4455,102.6873,102.4372,102.5706,24300.0
2014-08-04 11:30:00,123.01,123.01,122.63,122.7,24900.0,102.5623,102.5623,102.2454,102.3038,24900.0
2014-08-04 11:40:00,122.73,122.8,122.52,122.58,13100.0,102.3288,102.3872,102.1537,102.2037,13100.0
2014-08-04 11:50:00,122.54,122.54,122.41,122.5,13300.0,102.1704,102.1704,102.062,102.137,13300.0
2014-08-04 12:00:00,122.5,122.53,122.3,122.3,9500.0,102.137,102.1621,101.9703,101.9703,9500.0
2014-08-04 12:10:00,122.29,122.4,122.22,122.39,20800.0,101.9619,102.0537,101.9036,102.0453,20800.0
2014-08-04 12:20:00,122.37,122.6,122.33,122.52,15200.0,102.0286,102.2204,101.9953,102.1537,15200.0
2014-08-04 12:30:00,122.51,122.55,122.44,122.5,11900.0,102.1454,102.1787,102.087,102.137,11900.0
2014-08-04 12:40:00,122.48,122.52,122.29,122.31,15800.0,102.1204,102.1537,101.9619,101.9786,15800.0
2014-08-04 12:50:00,122.29,122.41,122.24,122.38,12000.0,101.9619,102.062,101.9203,102.037,12000.0
2014-08-04 13:00:00,122.41,122.51,122.38,122.51,10900.0,102.062,102.1454,102.037,102.1454,10900.0
2014-08-04 13:10:00,122.53,122.53,122.31,122.32,10600.0,102.1621,102.1621,101.9786,101.987,10600.0
2014-08-04 13:20:00,122.32,122.41,122.27,122.29,16600.0,101.987,102.062,101.9453,101.9619,16600.0
2014-08-04 13:30:00,122.31,122.52,122.31,122.48,15400.0,101.9786,102.1537,101.9786,102.1204,15400.0
2014-08-04 13:40:00,122.47,122.65,122.45,122.56,14500.0,102.112,102.2621,102.0953,102.1871,14500.0
2014-08-04 13:50:00,122.56,122.6,122.46,122.55,16900.0,102.1871,102.2204,102.1037,102.1787,16900.0
2014-08-04 14:00:00,122.52,122.62,122.37,122.37,19100.0,102.1537,102.2371,102.0286,102.0286,19100.0
2014-08-04 14:10:00,122.41,122.46,122.28,122.43,18600.0,102.062,102.1037,101.9536,102.0787,18600.0
2014-08-04 14:20:00,122.44,122.52,122.34,122.49,37800.0,102.087,102.1537,102.0036,102.1287,37800.0
2014-08-04 14:30:00,122.51,122.75,122.49,122.69,13600.0,102.1454,102.3455,102.1287,102.2955,13600.0
2014-08-04 14:40:00,122.7,122.86,122.68,122.85,14500.0,102.3038,102.4372,102.2871,102.4289,14500.0
2014-08-04 14:50:00,122.9,123.09,122.87,123.09,29700.0,102.4705,102.629,102.4455,102.629,29700.0
2014-08-04 15:00:00,123.09,123.18,122.98,123.05,24600.0,102.629,102.704,102.5372,102.5956,24600.0
2014-08-04 15:10:00,123.05,123.36,123.05,123.31,22800.0,102.5956,102.8541,102.5956,102.8124,22800.0
2014-08-04 15:20:00,123.31,123.43,123.15,123.41,58400.0,102.8124,102.9124,102.679,102.8958,58400.0
2014-08-04 15:30:00,123.41,123.46,123.32,123.43,25400.0,102.8958,102.9375,102.8207,102.9124,25400.0
2014-08-04 15:40:00,123.42,123.55,123.36,123.45,39600.0,102.9041,103.0125,102.8541,102.9291,39600.0
2014-08-04 15:50:00,123.46,123.51,123.34,123.39,85600.0,102.9375,102.9791,102.8374,102.8791,85600.0
2014-08-05 09:30:00,123.12,123.93,122.88,123.82,40400.0,102.654,103.3293,102.4539,103.2376,40400.0
2014-08-05 09:40:00,123.9,124.12,123.76,123.91,42000.0,103.3043,103.4877,103.1876,103.3127,42000.0
2014-08-05 09:50:00,123.97,124.07,123.69,123.97,34800.0,103.3627,103.4461,103.1292,103.3627,34800.0
2014-08-05 10:00:00,124.1,124.31,123.81,124.24,35900.0,103.4711,103.6462,103.2293,103.5878,35900.0
2014-08-05 10:10:00,124.27,124.73,124.27,124.52,39900.0,103.6128,103.9963,103.6128,103.8213,39900.0
2014-08-05 10:20:00,124.53,124.92,124.49,124.85,30200.0,103.8296,104.1548,103.7962,104.0964,30200.0
2014-08-05 10:30:00,124.87,125.13,124.78,125.13,25100.0,104.1131,104.3299,104.038,104.3299,25100.0
2014-08-05 10:40:00,125.15,125.23,124.86,125.07,24600.0,104.3465,104.4132,104.1047,104.2798,24600.0
2014-08-05 10:50:00,125.07,125.19,124.75,124.91,26400.0,104.2798,104.3799,104.013,104.1464,26400.0
2014-08-05 11:00:00,124.86,124.9,124.52,124.52,16700.0,104.1047,104.1381,103.8213,103.8213,16700.0
2014-08-05 11:10:00,124.54,124.93,124.52,124.89,25800.0,103.8379,104.1631,103.8213,104.1298,25800.0
2014-08-05 11:20:00,124.95,125.09,124.77,124.86,12700.0,104.1798,104.2965,104.0297,104.1047,12700.0
2014-08-05 11:30:00,124.89,124.97,124.78,124.78,14500.0,104.1298,104.1965,104.038,104.038,14500.0
2014-08-05 11:40:00,124.78,124.95,124.71,124.73,10200.0,104.038,104.1798,103.9797,103.9963,10200.0
2014-08-05 11:50:00,124.79,124.91,124.64,124.69,8000.0,104.0464,104.1464,103.9213,103.963,8000.0
2014-08-05 12:00:00,124.74,124.79,124.48,124.64,14200.0,104.0047,104.0464,103.7879,103.9213,14200.0
2014-08-05 12:10:00,124.63,124.69,124.49,124.6,8000.0,103.913,103.963,103.7962,103.888,8000.0
2014-08-05 12:20:00,124.6,124.62,124.21,124.35,9800.0,103.888,103.9046,103.5628,103.6795,9800.0
2014-08-05 12:30:00,124.37,124.4,124.14,124.24,10600.0,103.6962,103.7212,103.5044,103.5878,10600.0
2014-08-05 12:40:00,124.26,124.38,124.15,124.23,5700.0,103.6045,103.7045,103.5128,103.5795,5700.0
2014-08-05 12:50:00,124.3,124.44,124.21,124.38,10400.0,103.6378,103.7546,103.5628,103.7045,10400.0
2014-08-05 13:00:00,124.49,124.49,124.3,124.37,6600.0,103.7962,103.7962,103.6378,103.6962,6600.0
2014-08-05 13:10:00,124.33,124.49,124.26,124.39,14800.0,103.6628,103.7962,103.6045,103.7129,14800.0
2014-08-05 13:20:00,124.42,124.53,124.36,124.47,23800.0,103.7379,103.8296,103.6879,103.7796,23800.0
2014-08-05 13:30:00,124.48,124.48,123.68,123.69,15700.0,103.7879,103.7879,103.1209,103.1292,15700.0
2014-08-05 13:40:00,123.64,123.85,123.41,123.61,23200.0,103.0875,103.2626,102.8958,103.0625,23200.0
2014-08-05 13:50:00,123.58,123.71,123.47,123.55,17900.0,103.0375,103.1459,102.9458,103.0125,17900.0
2014-08-05 14:00:00,123.55,123.58,123.16,123.16,21000.0,103.0125,103.0375,102.6873,102.6873,21000.0
2014-08-05 14:10:00,123.2,123.46,123.2,123.35,13700.0,102.7207,102.9375,102.7207,102.8457,13700.0
2014-08-05 14:20:00,123.32,123.55,123.32,123.53,14500.0,102.8207,103.0125,102.8207,102.9958,14500.0
2014-08-05 14:30:00,123.53,123.75,123.48,123.65,19500.0,102.9958,103.1793,102.9541,103.0959,19500.0
2014-08-05 14:40:00,123.62,123.71,123.56,123.56,15600.0,103.0709,103.1459,103.0208,103.0208,15600.0
2014-08-05 14:50:00,123.57,123.57,123.21,123.23,42500.0,103.0292,103.0292,102.729,102.7457,42500.0
2014-08-05 15:00:00,123.21,123.26,123.0,123.01,27900.0,102.729,102.7707,102.5539,102.5623,27900.0
2014-08-05 15:10:00,123.03,123.25,122.9,123.18,29900.0,102.5789,102.7624,102.4705,102.704,29900.0
2014-08-05 15:20:00,123.2,123.3,123.04,123.07,18000.0,102.7207,102.8041,102.5873,102.6123,18000.0
2014-08-05 15:30:00,123.1,123.34,123.09,123.14,39400.0,102.6373,102.8374,102.629,102.6707,39400.0
2014-08-05 15:40:00,123.16,123.19,123.0,123.06,51200.0,102.6873,102.7123,102.5539,102.604,51200.0
2014-08-05 15:50:00,123.08,123.23,123.03,123.05,66900.0,102.6206,102.7457,102.5789,102.5956,66900.0
2014-08-06 09:30:00,122.0,122.2,121.35,121.35,40200.0,101.7202,101.8869,101.1782,101.1782,40200.0
2014-08-06 09:40:00,121.35,121.83,121.26,121.43,29000.0,101.1782,101.5784,101.1032,101.2449,29000.0
2014-08-06 09:50:00,121.5,121.52,121.12,121.16,18500.0,101.3033,101.3199,100.9864,101.0198,18500.0
2014-08-06 10:00:00,121.18,121.96,121.13,121.73,28000.0,101.0365,101.6868,100.9948,101.495,28000.0
2014-08-06 10:10:00,121.8,121.81,121.25,121.25,17000.0,101.5534,101.5617,101.0948,101.0948,17000.0
2014-08-06 10:20:00,121.32,121.75,121.21,121.75,38900.0,101.1532,101.5117,101.0615,101.5117,38900.0
2014-08-06 10:30:00,121.75,121.84,121.32,121.43,32400.0,101.5117,101.5867,101.1532,101.2449,32400.0
2014-08-06 10:40:00,121.49,121.58,121.19,121.48,23100.0,101.2949,101.37,101.0448,101.2866,23100.0
2014-08-06 10:50:00,121.48,121.81,121.46,121.81,18900.0,101.2866,101.5617,101.2699,101.5617,18900.0
2014-08-06 11:00:00,121.81,121.83,121.67,121.69,24200.0,101.5617,101.5784,101.445,101.4617,24200.0
2014-08-06 11:10:00,121.73,121.81,121.51,121.54,18800.0,101.495,101.5617,101.3116,101.3366,18800.0
2014-08-06 11:20:00,121.52,121.55,121.19,121.24,69300.0,101.3199,101.345,101.0448,101.0865,69300.0
2014-08-06 11:30:00,121.19,121.63,121.18,121.51,75100.0,101.0448,101.4117,101.0365,101.3116,75100.0
2014-08-06 11:40:00,121.49,121.93,121.49,121.74,20900.0,101.2949,101.6618,101.2949,101.5034,20900.0
2014-08-06 11:50:00,121.68,121.87,121.6,121.85,13600.0,101.4533,101.6118,101.3866,101.5951,13600.0
2014-08-06 12:00:00,121.88,121.96,121.82,121.82,18900.0,101.6201,101.6868,101.5701,101.5701,18900.0
2014-08-06 12:10:00,121.85,121.92,121.35,121.36,19400.0,101.5951,101.6535,101.1782,101.1865,19400.0
2014-08-06 12:20:00,121.36,121.53,121.23,121.45,30600.0,101.1865,101.3283,101.0781,101.2616,30600.0
2014-08-06 12:30:00,121.47,121.72,121.45,121.67,15000.0,101.2783,101.4867,101.2616,101.445,15000.0
2014-08-06 12:40:00,121.62,121.63,121.24,121.25,11900.0,101.4033,101.4117,101.0865,101.0948,11900.0
2014-08-06 12:50:00,121.22,121.3,121.02,121.06,12500.0,101.0698,101.1365,100.9031,100.9364,12500.0
2014-08-06 13:00:00,121.04,121.23,120.94,121.02,16100.0,100.9197,101.0781,100.8364,100.9031,16100.0
2014-08-06 13:10:00,121.03,121.26,121.03,121.24,14100.0,100.9114,101.1032,100.9114,101.0865,14100.0
2014-08-06 13:20:00,121.24,121.34,121.14,121.14,11900.0,101.0865,101.1699,101.0031,101.0031,11900.0
2014-08-06 13:30:00,121.15,121.3,121.06,121.24,11500.0,101.0114,101.1365,100.9364,101.0865,11500.0
2014-08-06 13:40:00,121.25,121.25,120.87,120.89,8500.0,101.0948,101.0948,100.778,100.7947,8500.0
2014-08-06 13:50:00,120.91,120.97,120.66,120.66,21400.0,100.8113,100.8614,100.6029,100.6029,21400.0
2014-08-06 14:00:00,120.66,120.96,120.6,120.84,18400.0,100.6029,100.853,100.5529,100.753,18400.0
2014-08-06 14:10:00,120.84,120.84,120.58,120.75,21100.0,100.753,100.753,100.5362,100.6779,21100.0
2014-08-06 14:20:00,120.76,120.78,120.6,120.67,19400.0,100.6863,100.703,100.5529,100.6112,19400.0
2014-08-06 14:30:00,120.68,120.75,120.58,120.72,18400.0,100.6196,100.6779,100.5362,100.6529,18400.0
2014-08-06 14:40:00,120.73,120.96,120.73,120.94,16300.0,100.6613,100.853,100.6613,100.8364,16300.0
2014-08-06 14:50:00,120.94,121.02,120.82,120.82,17000.0,100.8364,100.9031,100.7363,100.7363,17000.0
2014-08-06 15:00:00,120.85,121.09,120.83,121.04,21500.0,100.7613,100.9614,100.7446,100.9197,21500.0
2014-08-06 15:10:00,121.03,121.03,120.89,120.97,21300.0,100.9114,100.9114,100.7947,100.8614,21300.0
2014-08-06 15:20:00,120.96,121.03,120.88,120.97,21800.0,100.853,100.9114,100.7863,100.8614,21800.0
2014-08-06 15:30:00,120.98,121.04,120.86,121.01,28200.0,100.8697,100.9197,100.7697,100.8947,28200.0
2014-08-06 15:40:00,121.01,121.11,120.97,120.97,34600.0,100.8947,100.9781,100.8614,100.8614,34600.0
2014-08-06 15:50:00,120.97,121.11,120.94,120.97,51200.0,100.8614,100.9781,100.8364,100.8614,51200.0
2014-08-07 09:30:00,121.8,122.36,121.76,122.09,28100.0,101.5534,102.0203,101.52,101.7952,28100.0
2014-08-07 09:40:00,122.05,122.11,121.48,121.74,18900.0,101.7618,101.8119,101.2866,101.5034,18900.0
2014-08-07 09:50:00,121.58,122.13,121.58,122.0,17300.0,101.37,101.8285,101.37,101.7202,17300.0
2014-08-07 10:00:00,122.02,122.16,121.68,121.75,29000.0,101.7368,101.8536,101.4533,101.5117,29000.0
2014-08-07 10:10:00,121.7,121.74,121.17,121.19,103000.0,101.47,101.5034,101.0281,101.0448,103000.0
2014-08-07 10:20:00,121.19,121.75,121.19,121.45,46700.0,101.0448,101.5117,101.0448,101.2616,46700.0
2014-08-07 10:30:00,121.5,121.78,121.36,121.7,21000.0,101.3033,101.5367,101.1865,101.47,21000.0
2014-08-07 10:40:00,121.68,121.76,121.33,121.35,12000.0,101.4533,101.52,101.1615,101.1782,12000.0
2014-08-07 10:50:00,121.37,121.37,121.14,121.31,12600.0,101.1949,101.1949,101.0031,101.1448,12600.0
2014-08-07 11:00:00,121.3,121.3,121.01,121.23,12900.0,101.1365,101.1365,100.8947,101.0781,12900.0
2014-08-07 11:10:00,121.21,121.21,120.88,121.13,15200.0,101.0615,101.0615,100.7863,100.9948,15200.0
2014-08-07 11:20:00,121.13,121.21,120.94,121.04,25700.0,100.9948,101.0615,100.8364,100.9197,25700.0
2014-08-07 11:30:00,121.05,121.32,120.99,120.99,53500.0,100.9281,101.1532,100.878,100.878,53500.0
2014-08-07 11:40:00,120.98,120.98,120.53,120.66,29300.0,100.8697,100.8697,100.4945,100.6029,29300.0
2014-08-07 11:50:00,120.66,120.79,120.53,120.79,13600.0,100.6029,100.7113,100.4945,100.7113,13600.0
2014-08-07 12:00:00,120.79,120.85,120.65,120.85,12300.0,100.7113,100.7613,100.5946,100.7613,12300.0
2014-08-07 12:10:00,120.88,120.91,120.43,120.46,43900.0,100.7863,100.8113,100.4111,100.4361,43900.0
2014-08-07 12:20:00,120.54,120.75,120.43,120.58,18300.0,100.5028,100.6779,100.4111,100.5362,18300.0
2014-08-07 12:30:00,120.52,120.62,120.16,120.27,21700.0,100.4862,100.5695,100.186,100.2777,21700.0
2014-08-07 12:40:00,120.3,120.5,120.26,120.42,11500.0,100.3027,100.4695,100.2694,100.4028,11500.0
2014-08-07 12:50:00,120.41,120.5,120.34,120.44,9700.0,100.3945,100.4695,100.3361,100.4195,9700.0
2014-08-07 13:00:00,120.51,120.79,120.51,120.79,11100.0,100.4778,100.7113,100.4778,100.7113,11100.0
2014-08-07 13:10:00,120.8,120.87,120.66,120.76,14600.0,100.7196,100.778,100.6029,100.6863,14600.0
2014-08-07 13:20:00,120.78,120.92,120.67,120.72,12800.0,100.703,100.8197,100.6112,100.6529,12800.0
2014-08-07 13:30:00,120.83,120.86,120.76,120.86,8600.0,100.7446,100.7697,100.6863,100.7697,8600.0
2014-08-07 13:40:00,120.88,120.88,120.64,120.67,10600.0,100.7863,100.7863,100.5862,100.6112,10600.0
2014-08-07 13:50:00,120.73,120.73,120.5,120.5,9900.0,100.6613,100.6613,100.4695,100.4695,9900.0
2014-08-07 14:00:00,120.51,120.61,120.31,120.53,40000.0,100.4778,100.5612,100.3111,100.4945,40000.0
2014-08-07 14:10:00,120.56,120.61,120.39,120.42,14900.0,100.5195,100.5612,100.3778,100.4028,14900.0
2014-08-07 14:20:00,120.44,120.53,120.39,120.52,13300.0,100.4195,100.4945,100.3778,100.4862,13300.0
2014-08-07 14:30:00,120.49,120.5,120.32,120.32,15900.0,100.4612,100.4695,100.3194,100.3194,15900.0
2014-08-07 14:40:00,120.35,120.48,120.33,120.45,12500.0,100.3444,100.4528,100.3278,100.4278,12500.0
2014-08-07 14:50:00,120.45,120.54,120.27,120.29,24200.0,100.4278,100.5028,100.2777,100.2944,24200.0
2014-08-07 15:00:00,120.27,120.33,120.0,120.03,50300.0,100.2777,100.3278,100.0526,100.0776,50300.0
2014-08-07 15:10:00,120.04,120.23,120.03,120.17,24700.0,100.086,100.2444,100.0776,100.1944,24700.0
2014-08-07 15:20:00,120.14,120.2,119.98,120.18,18300.0,100.1693,100.2194,100.0359,100.2027,18300.0
2014-08-07 15:30:00,120.2,120.21,120.02,120.07,41800.0,100.2194,100.2277,100.0693,100.111,41800.0
2014-08-07 15:40:00,120.07,120.18,119.97,120.18,40600.0,100.111,100.2027,100.0276,100.2027,40600.0
2014-08-07 15:50:00,120.18,120.39,120.18,120.27,49900.0,100.2027,100.3778,100.2027,100.2777,49900.0
2014-08-08 09:30:00,120.75,121.35,120.54,121.09,41800.0,100.6779,101.1782,100.5028,100.9614,41800.0
2014-08-08 09:40:00,121.01,121.17,120.69,121.17,17500.0,100.8947,101.0281,100.6279,101.0281,17500.0
2014-08-08 09:50:00,121.19,121.57,121.17,121.17,17500.0,101.0448,101.3616,101.0281,101.0281,17500.0
2014-08-08 10:00:00,121.26,121.29,120.78,120.8,21600.0,101.1032,101.1282,100.703,100.7196,21600.0
2014-08-08 10:10:00,120.85,121.08,120.83,121.02,27800.0,100.7613,100.9531,100.7446,100.9031,27800.0
2014-08-08 10:20:00,121.0,121.12,120.64,120.78,64000.0,100.8864,100.9864,100.5862,100.703,64000.0
2014-08-08 10:30:00,120.82,121.05,120.77,120.98,88300.0,100.7363,100.9281,100.6946,100.8697,88300.0
2014-08-08 10:40:00,120.95,121.39,120.95,121.36,33300.0,100.8447,101.2116,100.8447,101.1865,33300.0
2014-08-08 10:50:00,121.35,121.46,121.25,121.32,11500.0,101.1782,101.2699,101.0948,101.1532,11500.0
2014-08-08 11:00:00,121.27,121.38,121.14,121.38,14500.0,101.1115,101.2032,101.0031,101.2032,14500.0
2014-08-08 11:10:00,121.36,121.6,121.35,121.53,13400.0,101.1865,101.3866,101.1782,101.3283,13400.0
2014-08-08 11:20:00,121.5,121.54,121.39,121.42,22300.0,101.3033,101.3366,101.2116,101.2366,22300.0
2014-08-08 11:30:00,121.41,121.62,121.41,121.49,21200.0,101.2282,101.4033,101.2282,101.2949,21200.0
2014-08-08 11:40:00,121.53,121.64,121.52,121.63,18300.0,101.3283,101.42,101.3199,101.4117,18300.0
2014-08-08 11:50:00,121.57,121.89,121.57,121.83,29600.0,101.3616,101.6284,101.3616,101.5784,29600.0
2014-08-08 12:00:00,121.84,121.93,121.81,121.88,8400.0,101.5867,101.6618,101.5617,101.6201,8400.0
2014-08-08 12:10:00,121.88,121.88,121.75,121.75,9500.0,101.6201,101.6201,101.5117,101.5117,9500.0
2014-08-08 12:20:00,121.77,121.88,121.74,121.76,7700.0,101.5284,101.6201,101.5034,101.52,7700.0
2014-08-08 12:30:00,121.78,121.79,121.63,121.72,8600.0,101.5367,101.5451,101.4117,101.4867,8600.0
2014-08-08 12:40:00,121.74,121.77,121.64,121.72,6700.0,101.5034,101.5284,101.42,101.4867,6700.0
2014-08-08 12:50:00,121.71,121.73,121.61,121.61,5100.0,101.4784,101.495,101.395,101.395,5100.0
2014-08-08 13:00:00,121.6,121.69,121.56,121.67,10000.0,101.3866,101.4617,101.3533,101.445,10000.0
2014-08-08 13:10:00,121.64,121.97,121.59,121.97,25800.0,101.42,101.6951,101.3783,101.6951,25800.0
2014-08-08 13:20:00,122.01,122.45,121.97,122.36,24000.0,101.7285,102.0953,101.6951,102.0203,24000.0
2014-08-08 13:30:00,122.36,122.36,122.13,122.21,15200.0,102.0203,102.0203,101.8285,101.8952,15200.0
2014-08-08 13:40:00,122.19,122.28,122.13,122.15,11900.0,101.8786,101.9536,101.8285,101.8452,11900.0
2014-08-08 13:50:00,122.15,122.23,121.98,122.17,15900.0,101.8452,101.9119,101.7035,101.8619,15900.0
2014-08-08 14:00:00,122.15,122.33,122.08,122.3,24300.0,101.8452,101.9953,101.7869,101.9703,24300.0
2014-08-08 14:10:00,122.3,122.31,122.18,122.27,16900.0,101.9703,101.9786,101.8702,101.9453,16900.0
2014-08-08 14:20:00,122.27,122.47,122.25,122.45,13000.0,101.9453,102.112,101.9286,102.0953,13000.0
2014-08-08 14:30:00,122.46,122.56,122.43,122.55,24000.0,102.1037,102.1871,102.0787,102.1787,24000.0
2014-08-08 14:40:00,122.56,122.71,122.49,122.67,16200.0,102.1871,102.3121,102.1287,102.2788,16200.0
2014-08-08 14:50:00,122.71,122.73,122.43,122.45,12500.0,102.3121,102.3288,102.0787,102.0953,12500.0
2014-08-08 15:00:00,122.45,122.56,122.42,122.53,22000.0,102.0953,102.1871,102.0703,102.1621,22000.0
2014-08-08 15:10:00,122.53,122.65,122.5,122.52,17400.0,102.1621,102.2621,102.137,102.1537,17400.0
2014-08-08 15:20:00,122.52,122.77,122.52,122.77,16500.0,102.1537,102.3622,102.1537,102.3622,16500.0
2014-08-08 15:30:00,122.76,122.8,122.72,122.8,25200.0,102.3538,102.3872,102.3205,102.3872,25200.0
2014-08-08 15:40:00,122.82,122.89,122.78,122.87,37900.0,102.4038,102.4622,102.3705,102.4455,37900.0
2014-08-08 15:50:00,122.88,122.96,122.79,122.84,172000.0,102.4539,102.5206,102.3788,102.4205,172000.0
2014-08-11 09:30:00,123.26,123.85,123.26,123.32,29000.0,102.7707,103.2626,102.7707,102.8207,29000.0
2014-08-11 09:40:00,123.39,123.55,123.18,123.45,12200.0,102.8791,103.0125,102.704,102.9291,12200.0
2014-08-11 09:50:00,123.43,123.9,123.41,123.84,10800.0,102.9124,103.3043,102.8958,103.2543,10800.0
2014-08-11 10:00:00,123.74,123.93,123.64,123.75,17300.0,103.1709,103.3293,103.0875,103.1793,17300.0
2014-08-11 10:10:00,123.88,123.93,123.73,123.82,12800.0,103.2876,103.3293,103.1626,103.2376,12800.0
2014-08-11 10:20:00,123.77,123.86,123.67,123.67,23200.0,103.1959,103.271,103.1126,103.1126,23200.0
2014-08-11 10:30:00,123.72,123.84,123.59,123.7,14800.0,103.1542,103.2543,103.0458,103.1376,14800.0
2014-08-11 10:40:00,123.72,123.84,123.67,123.75,10700.0,103.1542,103.2543,103.1126,103.1793,10700.0
2014-08-11 10:50:00,123.76,123.83,123.54,123.62,10300.0,103.1876,103.246,103.0042,103.0709,10300.0
2014-08-11 11:00:00,123.6,123.68,123.55,123.64,14600.0,103.0542,103.1209,103.0125,103.0875,14600.0
2014-08-11 11:10:00,123.67,123.76,123.63,123.73,16700.0,103.1126,103.1876,103.0792,103.1626,16700.0
2014-08-11 11:20:00,123.7,123.78,123.63,123.7,13900.0,103.1376,103.2043,103.0792,103.1376,13900.0
2014-08-11 11:30:00,123.73,123.82,123.63,123.66,8600.0,103.1626,103.2376,103.0792,103.1042,8600.0
2014-08-11 11:40:00,123.69,123.87,123.69,123.85,7700.0,103.1292,103.2793,103.1292,103.2626,7700.0
2014-08-11 11:50:00,123.84,123.85,123.69,123.8,6600.0,103.2543,103.2626,103.1292,103.2209,6600.0
2014-08-11 12:00:00,123.75,123.76,123.56,123.66,8400.0,103.1793,103.1876,103.0208,103.1042,8400.0
2014-08-11 12:10:00,123.66,123.79,123.64,123.79,10600.0,103.1042,103.2126,103.0875,103.2126,10600.0
2014-08-11 12:20:00,123.8,123.96,123.79,123.93,7900.0,103.2209,103.3543,103.2126,103.3293,7900.0
2014-08-11 12:30:00,123.91,124.0,123.86,123.96,5100.0,103.3127,103.3877,103.271,103.3543,5100.0
2014-08-11 12:40:00,123.96,123.99,123.85,123.87,7200.0,103.3543,103.3794,103.2626,103.2793,7200.0
2014-08-11 12:50:00,123.89,124.0,123.84,123.97,10200.0,103.296,103.3877,103.2543,103.3627,10200.0
2014-08-11 13:00:00,123.93,124.02,123.92,123.97,10100.0,103.3293,103.4044,103.321,103.3627,10100.0
2014-08-11 13:10:00,123.95,124.01,123.9,123.93,7100.0,103.346,103.396,103.3043,103.3293,7100.0
2014-08-11 13:20:00,123.96,123.98,123.76,123.81,7500.0,103.3543,103.371,103.1876,103.2293,7500.0
2014-08-11 13:30:00,123.82,123.85,123.76,123.81,6000.0,103.2376,103.2626,103.1876,103.2293,6000.0
2014-08-11 13:40:00,123.76,123.76,123.56,123.62,6400.0,103.1876,103.1876,103.0208,103.0709,6400.0
2014-08-11 13:50:00,123.65,123.68,123.34,123.47,9500.0,103.0959,103.1209,102.8374,102.9458,9500.0
2014-08-11 14:00:00,123.44,123.47,123.32,123.45,9200.0,102.9208,102.9458,102.8207,102.9291,9200.0
2014-08-11 14:10:00,123.44,123.51,123.33,123.48,8400.0,102.9208,102.9791,102.8291,102.9541,8400.0
2014-08-11 14:20:00,123.48,123.49,123.38,123.38,5400.0,102.9541,102.9625,102.8708,102.8708,5400.0
2014-08-11 14:30:00,123.4,123.52,123.32,123.45,10400.0,102.8874,102.9875,102.8207,102.9291,10400.0
2014-08-11 14:40:00,123.41,123.54,123.41,123.51,4800.0,102.8958,103.0042,102.8958,102.9791,4800.0
2014-08-11 14:50:00,123.51,123.51,123.41,123.41,10700.0,102.9791,102.9791,102.8958,102.8958,10700.0
2014-08-11 15:00:00,123.43,123.64,123.42,123.6,11400.0,102.9124,103.0875,102.9041,103.0542,11400.0
2014-08-11 15:10:00,123.59,123.66,123.56,123.63,15500.0,103.0458,103.1042,103.0208,103.0792,15500.0
2014-08-11 15:20:00,123.63,123.7,123.6,123.63,34200.0,103.0792,103.1376,103.0542,103.0792,34200.0
2014-08-11 15:30:00,123.62,123.66,123.6,123.62,17600.0,103.0709,103.1042,103.0542,103.0709,17600.0
2014-08-11 15:40:00,123.62,123.62,123.44,123.47,24200.0,103.0709,103.0709,102.9208,102.9458,24200.0
2014-08-11 15:50:00,123.48,123.59,123.48,123.5,41800.0,102.9541,103.0458,102.9541,102.9708,41800.0
2014-08-12 09:30:00,123.58,123.84,123.03,123.75,17000.0,103.0375,103.2543,102.5789,103.1793,17000.0
2014-08-12 09:40:00,123.75,124.31,123.75,124.29,13900.0,103.1793,103.6462,103.1793,103.6295,13900.0
2014-08-12 09:50:00,124.39,124.39,123.88,124.08,14600.0,103.7129,103.7129,103.2876,103.4544,14600.0
2014-08-12 10:00:00,124.11,124.15,123.64,123.64,21700.0,103.4794,103.5128,103.0875,103.0875,21700.0
2014-08-12 10:10:00,123.6,123.84,123.53,123.79,20800.0,103.0542,103.2543,102.9958,103.2126,20800.0
2014-08-12 10:20:00,123.79,123.92,123.73,123.86,12200.0,103.2126,103.321,103.1626,103.271,12200.0
2014-08-12 10:30:00,123.85,123.93,123.72,123.8,11900.0,103.2626,103.3293,103.1542,103.2209,11900.0
2014-08-12 10:40:00,123.76,123.87,123.55,123.67,20800.0,103.1876,103.2793,103.0125,103.1126,20800.0
2014-08-12 10:50:00,123.67,123.79,123.67,123.76,10500.0,103.1126,103.2126,103.1126,103.1876,10500.0
2014-08-12 11:00:00,123.76,123.76,123.4,123.44,16500.0,103.1876,103.1876,102.8874,102.9208,16500.0
2014-08-12 11:10:00,123.47,123.53,123.39,123.46,7700.0,102.9458,102.9958,102.8791,102.9375,7700.0
2014-08-12 11:20:00,123.43,123.53,123.36,123.44,7200.0,102.9124,102.9958,102.8541,102.9208,7200.0
2014-08-12 11:30:00,123.4,123.57,123.39,123.45,26300.0,102.8874,103.0292,102.8791,102.9291,26300.0
2014-08-12 11:40:00,123.43,123.43,123.27,123.4,6600.0,102.9124,102.9124,102.779,102.8874,6600.0
2014-08-12 11:50:00,123.43,123.47,123.27,123.28,12800.0,102.9124,102.9458,102.779,102.7874,12800.0
2014-08-12 12:00:00,123.25,123.28,123.15,123.26,7600.0,102.7624,102.7874,102.679,102.7707,7600.0
2014-08-12 12:10:00,123.27,123.43,123.26,123.34,5900.0,102.779,102.9124,102.7707,102.8374,5900.0
2014-08-12 12:20:00,123.31,123.41,123.28,123.32,7000.0,102.8124,102.8958,102.7874,102.8207,7000.0
2014-08-12 12:30:00,123.31,123.54,123.31,123.47,9200.0,102.8124,103.0042,102.8124,102.9458,9200.0
2014-08-12 12:40:00,123.44,123.65,123.44,123.47,6900.0,102.9208,103.0959,102.9208,102.9458,6900.0
2014-08-12 12:50:00,123.47,123.57,123.45,123.51,7300.0,102.9458,103.0292,102.9291,102.9791,7300.0
2014-08-12 13:00:00,123.51,123.59,123.49,123.58,7700.0,102.9791,103.0458,102.9625,103.0375,7700.0
2014-08-12 13:10:00,123.58,123.63,123.49,123.51,15900.0,103.0375,103.0792,102.9625,102.9791,15900.0
2014-08-12 13:20:00,123.51,123.51,123.41,123.46,18900.0,102.9791,102.9791,102.8958,102.9375,18900.0
2014-08-12 13:30:00,123.48,123.48,123.2,123.29,30500.0,102.9541,102.9541,102.7207,102.7957,30500.0
2014-08-12 13:40:00,123.29,123.32,123.15,123.2,11200.0,102.7957,102.8207,102.679,102.7207,11200.0
2014-08-12 13:50:00,123.2,123.4,123.2,123.32,14800.0,102.7207,102.8874,102.7207,102.8207,14800.0
2014-08-12 14:00:00,123.29,123.33,123.1,123.13,12600.0,102.7957,102.8291,102.6373,102.6623,12600.0
2014-08-12 14:10:00,123.18,123.18,122.9,122.95,17200.0,102.704,102.704,102.4705,102.5122,17200.0
2014-08-12 14:20:00,122.96,123.09,122.85,122.91,13300.0,102.5206,102.629,102.4289,102.4789,13300.0
2014-08-12 14:30:00,122.92,123.07,122.8,123.07,12700.0,102.4872,102.6123,102.3872,102.6123,12700.0
2014-08-12 14:40:00,123.04,123.09,122.9,122.91,12800.0,102.5873,102.629,102.4705,102.4789,12800.0
2014-08-12 14:50:00,122.93,122.98,122.86,122.89,13200.0,102.4956,102.5372,102.4372,102.4622,13200.0
2014-08-12 15:00:00,122.86,123.07,122.82,123.04,21100.0,102.4372,102.6123,102.4038,102.5873,21100.0
2014-08-12 15:10:00,123.06,123.07,122.97,123.01,11300.0,102.604,102.6123,102.5289,102.5623,11300.0
2014-08-12 15:20:00,123.02,123.09,122.98,122.98,18800.0,102.5706,102.629,102.5372,102.5372,18800.0
2014-08-12 15:30:00,122.99,123.11,122.98,123.07,20300.0,102.5456,102.6456,102.5372,102.6123,20300.0
2014-08-12 15:40:00,123.06,123.27,123.06,123.09,21900.0,102.604,102.779,102.604,102.629,21900.0
2014-08-12 15:50:00,123.1,123.17,123.03,123.04,48300.0,102.6373,102.6957,102.5789,102.5873,48300.0
2014-08-13 09:30:00,123.5,124.36,123.16,124.18,23700.0,102.9708,103.6879,102.6873,103.5378,23700.0
2014-08-13 09:40:00,124.18,124.2,123.75,123.91,16100.0,103.5378,103.5545,103.1793,103.3127,16100.0
2014-08-13 09:50:00,123.98,124.23,123.85,124.1,31200.0,103.371,103.5795,103.2626,103.4711,31200.0
2014-08-13 10:00:00,124.06,124.25,124.06,124.14,10700.0,103.4377,103.5961,103.4377,103.5044,10700.0
2014-08-13 10:10:00,124.14,124.14,123.93,124.05,8800.0,103.5044,103.5044,103.3293,103.4294,8800.0
2014-08-13 10:20:00,124.06,124.16,123.91,123.95,8400.0,103.4377,103.5211,103.3127,103.346,8400.0
2014-08-13 10:30:00,123.99,124.38,123.98,124.38,47000.0,103.3794,103.7045,103.371,103.7045,47000.0
2014-08-13 10:40:00,124.4,124.5,124.23,124.5,12000.0,103.7212,103.8046,103.5795,103.8046,12000.0
2014-08-13 10:50:00,124.5,124.66,124.41,124.64,15300.0,103.8046,103.938,103.7295,103.9213,15300.0
2014-08-13 11:00:00,124.64,125.0,124.64,125.0,14500.0,103.9213,104.2215,103.9213,104.2215,14500.0
2014-08-13 11:10:00,125.03,125.08,124.93,124.99,8100.0,104.2465,104.2882,104.1631,104.2131,8100.0
2014-08-13 11:20:00,124.99,125.12,124.94,125.1,9100.0,104.2131,104.3215,104.1714,104.3048,9100.0
2014-08-13 11:30:00,125.09,125.17,125.01,125.01,27700.0,104.2965,104.3632,104.2298,104.2298,27700.0
2014-08-13 11:40:00,125.05,125.17,125.03,125.08,12700.0,104.2632,104.3632,104.2465,104.2882,12700.0
2014-08-13 11:50:00,125.1,125.24,125.1,125.16,7800.0,104.3048,104.4216,104.3048,104.3549,7800.0
2014-08-13 12:00:00,125.18,125.22,125.02,125.04,7600.0,104.3715,104.4049,104.2381,104.2548,7600.0
2014-08-13 12:10:00,125.07,125.19,125.05,125.19,6700.0,104.2798,104.3799,104.2632,104.3799,6700.0
2014-08-13 12:20:00,125.21,125.29,125.08,125.26,6300.0,104.3966,104.4633,104.2882,104.4382,6300.0
2014-08-13 12:30:00,125.26,125.29,125.2,125.22,6400.0,104.4382,104.4633,104.3882,104.4049,6400.0
2014-08-13 12:40:00,125.23,125.35,125.18,125.33,4800.0,104.4132,104.5133,104.3715,104.4966,4800.0
2014-08-13 12:50:00,125.3,125.46,125.3,125.46,7800.0,104.4716,104.605,104.4716,104.605,7800.0
2014-08-13 13:00:00,125.45,125.54,125.43,125.43,12000.0,104.5967,104.6717,104.58,104.58,12000.0
2014-08-13 13:10:00,125.43,125.56,125.43,125.45,11000.0,104.58,104.6884,104.58,104.5967,11000.0
2014-08-13 13:20:00,125.44,125.53,125.36,125.53,17500.0,104.5883,104.6634,104.5216,104.6634,17500.0
2014-08-13 13:30:00,125.54,125.65,125.52,125.63,10100.0,104.6717,104.7634,104.655,104.7467,10100.0
2014-08-13 13:40:00,125.65,125.68,125.55,125.63,9400.0,104.7634,104.7884,104.68,104.7467,9400.0
2014-08-13 13:50:00,125.62,125.63,125.53,125.58,8000.0,104.7384,104.7467,104.6634,104.7051,8000.0
2014-08-13 14:00:00,125.58,125.58,125.32,125.33,9000.0,104.7051,104.7051,104.4883,104.4966,9000.0
2014-08-13 14:10:00,125.35,125.38,125.3,125.32,8800.0,104.5133,104.5383,104.4716,104.4883,8800.0
2014-08-13 14:20:00,125.3,125.42,125.27,125.36,7700.0,104.4716,104.5717,104.4466,104.5216,7700.0
2014-08-13 14:30:00,125.37,125.51,125.37,125.46,8700.0,104.53,104.6467,104.53,104.605,8700.0
2014-08-13 14:40:00,125.47,125.52,125.45,125.49,7500.0,104.6133,104.655,104.5967,104.63,7500.0
2014-08-13 14:50:00,125.5,125.51,125.45,125.47,9300.0,104.6384,104.6467,104.5967,104.6133,9300.0
2014-08-13 15:00:00,125.46,125.48,125.36,125.42,9600.0,104.605,104.6217,104.5216,104.5717,9600.0
2014-08-13 15:10:00,125.42,125.42,125.32,125.32,11800.0,104.5717,104.5717,104.4883,104.4883,11800.0
2014-08-13 15:20:00,125.31,125.43,125.28,125.32,19600.0,104.4799,104.58,104.4549,104.4883,19600.0
2014-08-13 15:30:00,125.3,125.3,125.17,125.17,8100.0,104.4716,104.4716,104.3632,104.3632,8100.0
2014-08-13 15:40:00,125.19,125.28,125.16,125.26,21400.0,104.3799,104.4549,104.3549,104.4382,21400.0
2014-08-13 15:50:00,125.28,125.32,125.07,125.13,65500.0,104.4549,104.4883,104.2798,104.3299,65500.0
2014-08-14 09:30:00,125.38,125.38,124.94,125.19,27500.0,104.5383,104.5383,104.1714,104.3799,27500.0
2014-08-14 09:40:00,125.27,125.46,125.14,125.17,12900.0,104.4466,104.605,104.3382,104.3632,12900.0
2014-08-14 09:50:00,125.13,125.39,125.13,125.37,22100.0,104.3299,104.5466,104.3299,104.53,22100.0
2014-08-14 10:00:00,125.42,125.44,125.12,125.25,13100.0,104.5717,104.5883,104.3215,104.4299,13100.0
2014-08-14 10:10:00,125.25,125.59,125.22,125.42,14400.0,104.4299,104.7134,104.4049,104.5717,14400.0
2014-08-14 10:20:00,125.45,125.62,125.38,125.39,11500.0,104.5967,104.7384,104.5383,104.5466,11500.0
2014-08-14 10:30:00,125.45,125.62,125.45,125.62,5600.0,104.5967,104.7384,104.5967,104.7384,5600.0
2014-08-14 10:40:00,125.62,125.62,125.42,125.43,10600.0,104.7384,104.7384,104.5717,104.58,10600.0
2014-08-14 10:50:00,125.42,125.45,125.36,125.45,4400.0,104.5717,104.5967,104.5216,104.5967,4400.0
2014-08-14 11:00:00,125.45,125.61,125.45,125.61,8600.0,104.5967,104.7301,104.5967,104.7301,8600.0
2014-08-14 11:10:00,125.63,125.74,125.63,125.72,20000.0,104.7467,104.8385,104.7467,104.8218,20000.0
2014-08-14 11:20:00,125.72,125.78,125.66,125.73,7700.0,104.8218,104.8718,104.7718,104.8301,7700.0
2014-08-14 11:30:00,125.72,125.73,125.6,125.63,8000.0,104.8218,104.8301,104.7217,104.7467,8000.0
2014-08-14 11:40:00,125.62,125.76,125.62,125.76,5000.0,104.7384,104.8551,104.7384,104.8551,5000.0
2014-08-14 11:50:00,125.76,125.76,125.6,125.66,8000.0,104.8551,104.8551,104.7217,104.7718,8000.0
2014-08-14 12:00:00,125.66,125.74,125.64,125.72,5600.0,104.7718,104.8385,104.7551,104.8218,5600.0
2014-08-14 12:10:00,125.71,125.79,125.69,125.69,6600.0,104.8134,104.8801,104.7968,104.7968,6600.0
2014-08-14 12:20:00,125.69,125.7,125.58,125.61,4900.0,104.7968,104.8051,104.7051,104.7301,4900.0
2014-08-14 12:30:00,125.61,125.75,125.6,125.73,3200.0,104.7301,104.8468,104.7217,104.8301,3200.0
2014-08-14 12:40:00,125.76,125.76,125.69,125.69,2700.0,104.8551,104.8551,104.7968,104.7968,2700.0
2014-08-14 12:50:00,125.71,125.83,125.7,125.74,5000.0,104.8134,104.9135,104.8051,104.8385,5000.0
2014-08-14 13:00:00,125.76,125.81,125.67,125.68,3800.0,104.8551,104.8968,104.7801,104.7884,3800.0
2014-08-14 13:10:00,125.68,125.9,125.68,125.9,6900.0,104.7884,104.9719,104.7884,104.9719,6900.0
2014-08-14 13:20:00,125.9,125.93,125.72,125.72,6900.0,104.9719,104.9969,104.8218,104.8218,6900.0
2014-08-14 13:30:00,125.7,125.84,125.67,125.8,6200.0,104.8051,104.9218,104.7801,104.8885,6200.0
2014-08-14 13:40:00,125.76,125.79,125.63,125.71,9600.0,104.8551,104.8801,104.7467,104.8134,9600.0
2014-08-14 13:50:00,125.71,125.75,125.58,125.58,9400.0,104.8134,104.8468,104.7051,104.7051,9400.0
2014-08-14 14:00:00,125.63,125.66,125.49,125.55,10700.0,104.7467,104.7718,104.63,104.68,10700.0
2014-08-14 14:10:00,125.55,125.57,125.38,125.39,8300.0,104.68,104.6967,104.5383,104.5466,8300.0
2014-08-14 14:20:00,125.4,125.46,125.33,125.35,6400.0,104.555,104.605,104.4966,104.5133,6400.0
2014-08-14 14:30:00,125.37,125.47,125.37,125.42,5700.0,104.53,104.6133,104.53,104.5717,5700.0
2014-08-14 14:40:00,125.43,125.51,125.23,125.26,11000.0,104.58,104.6467,104.4132,104.4382,11000.0
2014-08-14 14:50:00,125.24,125.26,125.12,125.17,17400.0,104.4216,104.4382,104.3215,104.3632,17400.0
2014-08-14 15:00:00,125.18,125.28,125.16,125.2,26500.0,104.3715,104.4549,104.3549,104.3882,26500.0
2014-08-14 15:10:00,125.2,125.22,125.08,125.22,21300.0,104.3882,104.4049,104.2882,104.4049,21300.0
2014-08-14 15:20:00,125.23,125.25,125.15,125.16,11000.0,104.4132,104.4299,104.3465,104.3549,11000.0
2014-08-14 15:30:00,125.18,125.22,125.09,125.1,20300.0,104.3715,104.4049,104.2965,104.3048,20300.0
2014-08-14 15:40:00,125.1,125.13,124.99,125.04,45600.0,104.3048,104.3299,104.2131,104.2548,45600.0
2014-08-14 15:50:00,125.04,125.08,124.98,125.01,50700.0,104.2548,104.2882,104.2048,104.2298,50700.0
2014-08-15 09:30:00,125.51,125.98,125.24,125.33,70900.0,104.6467,105.0386,104.4216,104.4966,70900.0
2014-08-15 09:40:00,125.35,125.35,124.98,125.02,14600.0,104.5133,104.5133,104.2048,104.2381,14600.0
2014-08-15 09:50:00,125.09,125.21,124.98,125.09,16900.0,104.2965,104.3966,104.2048,104.2965,16900.0
2014-08-15 10:00:00,125.15,125.27,125.12,125.19,22700.0,104.3465,104.4466,104.3215,104.3799,22700.0
2014-08-15 10:10:00,125.19,125.41,125.14,125.41,20900.0,104.3799,104.5633,104.3382,104.5633,20900.0
2014-08-15 10:20:00,125.42,125.56,125.36,125.52,15200.0,104.5717,104.6884,104.5216,104.655,15200.0
2014-08-15 10:30:00,125.58,125.74,125.49,125.49,9700.0,104.7051,104.8385,104.63,104.63,9700.0
2014-08-15 10:40:00,125.51,125.51,124.78,124.89,17000.0,104.6467,104.6467,104.038,104.1298,17000.0
2014-08-15 10:50:00,124.85,124.91,123.96,124.26,32500.0,104.0964,104.1464,103.3543,103.6045,32500.0
2014-08-15 11:00:00,124.26,124.42,124.07,124.34,35000.0,103.6045,103.7379,103.4461,103.6712,35000.0
2014-08-15 11:10:00,124.36,124.54,124.25,124.34,9800.0,103.6879,103.8379,103.5961,103.6712,9800.0
2014-08-15 11:20:00,124.34,124.34,124.02,124.04,15100.0,103.6712,103.6712,103.4044,103.421,15100.0
2014-08-15 11:30:00,124.03,124.3,124.0,124.3,13600.0,103.4127,103.6378,103.3877,103.6378,13600.0
2014-08-15 11:40:00,124.31,124.33,124.1,124.13,8000.0,103.6462,103.6628,103.4711,103.4961,8000.0
2014-08-15 11:50:00,124.12,124.12,123.68,123.93,15900.0,103.4877,103.4877,103.1209,103.3293,15900.0
2014-08-15 12:00:00,123.94,124.08,123.8,124.02,9100.0,103.3377,103.4544,103.2209,103.4044,9100.0
2014-08-15 12:10:00,124.06,124.07,123.85,123.85,7600.0,103.4377,103.4461,103.2626,103.2626,7600.0
2014-08-15 12:20:00,123.91,124.25,123.8,124.25,5300.0,103.3127,103.5961,103.2209,103.5961,5300.0
2014-08-15 12:30:00,124.2,124.2,124.0,124.11,4800.0,103.5545,103.5545,103.3877,103.4794,4800.0
2014-08-15 12:40:00,124.19,124.29,124.09,124.14,5100.0,103.5461,103.6295,103.4627,103.5044,5100.0
2014-08-15 12:50:00,124.2,124.21,123.99,123.99,6900.0,103.5545,103.5628,103.3794,103.3794,6900.0
2014-08-15 13:00:00,124.03,124.2,123.94,124.07,6700.0,103.4127,103.5545,103.3377,103.4461,6700.0
2014-08-15 13:10:00,124.15,124.28,124.08,124.14,7900.0,103.5128,103.6212,103.4544,103.5044,7900.0
2014-08-15 13:20:00,124.17,124.21,124.03,124.15,6100.0,103.5294,103.5628,103.4127,103.5128,6100.0
2014-08-15 13:30:00,124.15,124.17,123.97,124.06,7500.0,103.5128,103.5294,103.3627,103.4377,7500.0
2014-08-15 13:40:00,124.14,124.15,124.05,124.07,6600.0,103.5044,103.5128,103.4294,103.4461,6600.0
2014-08-15 13:50:00,124.06,124.11,123.95,124.04,14200.0,103.4377,103.4794,103.346,103.421,14200.0
2014-08-15 14:00:00,124.06,124.24,124.04,124.17,7400.0,103.4377,103.5878,103.421,103.5294,7400.0
2014-08-15 14:10:00,124.13,124.22,124.08,124.18,10200.0,103.4961,103.5711,103.4544,103.5378,10200.0
2014-08-15 14:20:00,124.18,124.54,124.17,124.5,15300.0,103.5378,103.8379,103.5294,103.8046,15300.0
2014-08-15 14:30:00,124.55,124.63,124.47,124.52,8700.0,103.8463,103.913,103.7796,103.8213,8700.0
2014-08-15 14:40:00,124.54,124.72,124.52,124.67,6900.0,103.8379,103.988,103.8213,103.9463,6900.0
2014-08-15 14:50:00,124.7,124.7,124.56,124.59,7600.0,103.9713,103.9713,103.8546,103.8796,7600.0
2014-08-15 15:00:00,124.61,124.71,124.55,124.63,8600.0,103.8963,103.9797,103.8463,103.913,8600.0
2014-08-15 15:10:00,124.68,124.76,124.64,124.73,10200.0,103.9547,104.0214,103.9213,103.9963,10200.0
2014-08-15 15:20:00,124.72,124.73,124.61,124.65,11700.0,103.988,103.9963,103.8963,103.9296,11700.0
2014-08-15 15:30:00,124.66,124.81,124.61,124.69,22800.0,103.938,104.0631,103.8963,103.963,22800.0
2014-08-15 15:40:00,124.64,124.82,124.64,124.8,17700.0,103.9213,104.0714,103.9213,104.0547,17700.0
2014-08-15 15:50:00,124.78,125.0,124.78,124.87,73500.0,104.038,104.2215,104.038,104.1131,73500.0
2014-08-18 09:30:00,125.62,126.68,125.62,126.68,21700.0,104.7384,105.6222,104.7384,105.6222,21700.0
2014-08-18 09:40:00,126.68,126.78,126.35,126.44,11200.0,105.6222,105.7056,105.3471,105.4221,11200.0
2014-08-18 09:50:00,126.41,126.6,126.36,126.57,20600.0,105.3971,105.5555,105.3554,105.5305,20600.0
2014-08-18 10:00:00,126.57,126.57,126.47,126.49,10400.0,105.5305,105.5305,105.4471,105.4638,10400.0
2014-08-18 10:10:00,126.5,126.57,126.42,126.45,21400.0,105.4721,105.5305,105.4054,105.4304,21400.0
2014-08-18 10:20:00,126.45,126.63,126.39,126.53,7500.0,105.4304,105.5805,105.3804,105.4971,7500.0
2014-08-18 10:30:00,126.55,126.84,126.51,126.82,10000.0,105.5138,105.7556,105.4805,105.7389,10000.0
2014-08-18 10:40:00,126.82,126.89,126.78,126.78,6400.0,105.7389,105.7973,105.7056,105.7056,6400.0
2014-08-18 10:50:00,126.75,126.86,126.7,126.77,10000.0,105.6806,105.7723,105.6389,105.6972,10000.0
2014-08-18 11:00:00,126.79,126.79,126.53,126.55,16300.0,105.7139,105.7139,105.4971,105.5138,16300.0
2014-08-18 11:10:00,126.58,126.62,126.48,126.55,19800.0,105.5388,105.5722,105.4554,105.5138,19800.0
2014-08-18 11:20:00,126.57,126.8,126.55,126.78,10100.0,105.5305,105.7223,105.5138,105.7056,10100.0
2014-08-18 11:30:00,126.8,126.85,126.74,126.82,5800.0,105.7223,105.7639,105.6722,105.7389,5800.0
2014-08-18 11:40:00,126.84,126.9,126.8,126.88,14800.0,105.7556,105.8056,105.7223,105.789,14800.0
2014-08-18 11:50:00,126.85,126.87,126.74,126.85,6400.0,105.7639,105.7806,105.6722,105.7639,6400.0
2014-08-18 12:00:00,126.82,126.92,126.75,126.87,11200.0,105.7389,105.8223,105.6806,105.7806,11200.0
2014-08-18 12:10:00,126.88,126.94,126.85,126.88,4300.0,105.789,105.839,105.7639,105.789,4300.0
2014-08-18 12:20:00,126.87,126.88,126.81,126.84,9300.0,105.7806,105.789,105.7306,105.7556,9300.0
2014-08-18 12:30:00,126.81,126.88,126.78,126.84,6200.0,105.7306,105.789,105.7056,105.7556,6200.0
2014-08-18 12:40:00,126.82,126.82,126.73,126.73,14900.0,105.7389,105.7389,105.6639,105.6639,14900.0
2014-08-18 12:50:00,126.73,126.83,126.69,126.69,7600.0,105.6639,105.7473,105.6305,105.6305,7600.0
2014-08-18 13:00:00,126.68,126.69,126.51,126.61,10000.0,105.6222,105.6305,105.4805,105.5638,10000.0
2014-08-18 13:10:00,126.62,126.69,126.53,126.67,6100.0,105.5722,105.6305,105.4971,105.6139,6100.0
2014-08-18 13:20:00,126.67,126.67,126.57,126.64,8000.0,105.6139,105.6139,105.5305,105.5889,8000.0
2014-08-18 13:30:00,126.64,126.65,126.55,126.59,10400.0,105.5889,105.5972,105.5138,105.5472,10400.0
2014-08-18 13:40:00,126.63,126.64,126.57,126.63,4900.0,105.5805,105.5889,105.5305,105.5805,4900.0
2014-08-18 13:50:00,126.67,126.69,126.56,126.67,7700.0,105.6139,105.6305,105.5222,105.6139,7700.0
2014-08-18 14:00:00,126.68,126.68,126.58,126.6,7400.0,105.6222,105.6222,105.5388,105.5555,7400.0
2014-08-18 14:10:00,126.6,126.6,126.37,126.43,10900.0,105.5555,105.5555,105.3637,105.4138,10900.0
2014-08-18 14:20:00,126.44,126.54,126.36,126.52,9000.0,105.4221,105.5055,105.3554,105.4888,9000.0
2014-08-18 14:30:00,126.53,126.54,126.47,126.51,10500.0,105.4971,105.5055,105.4471,105.4805,10500.0
2014-08-18 14:40:00,126.49,126.57,126.47,126.49,11200.0,105.4638,105.5305,105.4471,105.4638,11200.0
2014-08-18 14:50:00,126.51,126.57,126.49,126.57,9400.0,105.4805,105.5305,105.4638,105.5305,9400.0
2014-08-18 15:00:00,126.55,126.57,126.45,126.53,18300.0,105.5138,105.5305,105.4304,105.4971,18300.0
2014-08-18 15:10:00,126.54,126.69,126.48,126.69,25500.0,105.5055,105.6305,105.4554,105.6305,25500.0
2014-08-18 15:20:00,126.66,126.67,126.5,126.55,15100.0,105.6055,105.6139,105.4721,105.5138,15100.0
2014-08-18 15:30:00,126.55,126.55,126.44,126.46,23400.0,105.5138,105.5138,105.4221,105.4388,23400.0
2014-08-18 15:40:00,126.46,126.52,126.44,126.5,20900.0,105.4388,105.4888,105.4221,105.4721,20900.0
2014-08-18 15:50:00,126.5,126.73,126.5,126.72,47600.0,105.4721,105.6639,105.4721,105.6556,47600.0
2014-08-19 09:30:00,127.07,127.42,127.0,127.16,30500.0,105.9474,106.2392,105.889,106.0224,30500.0
2014-08-19 09:40:00,127.25,127.29,126.78,126.78,13800.0,106.0975,106.1308,105.7056,105.7056,13800.0
2014-08-19 09:50:00,126.83,126.95,126.69,126.8,17000.0,105.7473,105.8473,105.6305,105.7223,17000.0
2014-08-19 10:00:00,126.8,126.93,126.73,126.86,12900.0,105.7223,105.8306,105.6639,105.7723,12900.0
2014-08-19 10:10:00,126.87,126.92,126.74,126.82,33700.0,105.7806,105.8223,105.6722,105.7389,33700.0
2014-08-19 10:20:00,126.79,126.86,126.67,126.74,28800.0,105.7139,105.7723,105.6139,105.6722,28800.0
2014-08-19 10:30:00,126.78,126.78,126.45,126.78,31200.0,105.7056,105.7056,105.4304,105.7056,31200.0
2014-08-19 10:40:00,126.77,126.83,126.66,126.75,9900.0,105.6972,105.7473,105.6055,105.6806,9900.0
2014-08-19 10:50:00,126.75,126.78,126.68,126.71,11000.0,105.6806,105.7056,105.6222,105.6472,11000.0
2014-08-19 11:00:00,126.71,126.77,126.7,126.71,8700.0,105.6472,105.6972,105.6389,105.6472,8700.0
2014-08-19 11:10:00,126.75,126.76,126.61,126.62,7600.0,105.6806,105.6889,105.5638,105.5722,7600.0
2014-08-19 11:20:00,126.63,126.72,126.56,126.69,9000.0,105.5805,105.6556,105.5222,105.6305,9000.0
2014-08-19 11:30:00,126.7,126.7,126.59,126.61,6400.0,105.6389,105.6389,105.5472,105.5638,6400.0
2014-08-19 11:40:00,126.65,126.73,126.65,126.72,4400.0,105.5972,105.6639,105.5972,105.6556,4400.0
2014-08-19 11:50:00,126.73,126.77,126.61,126.64,28600.0,105.6639,105.6972,105.5638,105.5889,28600.0
2014-08-19 12:00:00,126.62,126.79,126.62,126.71,4800.0,105.5722,105.7139,105.5722,105.6472,4800.0
2014-08-19 12:10:00,126.72,126.76,126.68,126.69,11500.0,105.6556,105.6889,105.6222,105.6305,11500.0
2014-08-19 12:20:00,126.72,126.9,126.72,126.9,4000.0,105.6556,105.8056,105.6556,105.8056,4000.0
2014-08-19 12:30:00,126.9,126.9,126.78,126.84,4000.0,105.8056,105.8056,105.7056,105.7556,4000.0
2014-08-19 12:40:00,126.83,126.9,126.83,126.86,3800.0,105.7473,105.8056,105.7473,105.7723,3800.0
2014-08-19 12:50:00,126.87,126.89,126.8,126.85,3800.0,105.7806,105.7973,105.7223,105.7639,3800.0
2014-08-19 13:00:00,126.86,126.95,126.86,126.93,8200.0,105.7723,105.8473,105.7723,105.8306,8200.0
2014-08-19 13:10:00,126.92,126.92,126.84,126.88,5300.0,105.8223,105.8223,105.7556,105.789,5300.0
2014-08-19 13:20:00,126.91,126.91,126.79,126.82,8300.0,105.814,105.814,105.7139,105.7389,8300.0
2014-08-19 13:30:00,126.83,126.84,126.75,126.82,6100.0,105.7473,105.7556,105.6806,105.7389,6100.0
2014-08-19 13:40:00,126.82,126.85,126.76,126.8,10400.0,105.7389,105.7639,105.6889,105.7223,10400.0
2014-08-19 13:50:00,126.8,126.87,126.77,126.79,8700.0,105.7223,105.7806,105.6972,105.7139,8700.0
2014-08-19 14:00:00,126.8,126.96,126.78,126.88,8600.0,105.7223,105.8557,105.7056,105.789,8600.0
2014-08-19 14:10:00,126.9,126.97,126.88,126.94,5200.0,105.8056,105.864,105.789,105.839,5200.0
2014-08-19 14:20:00,126.97,127.06,126.92,127.01,21800.0,105.864,105.939,105.8223,105.8973,21800.0
2014-08-19 14:30:00,127.0,127.0,126.91,126.93,9600.0,105.889,105.889,105.814,105.8306,9600.0
2014-08-19 14:40:00,126.95,127.0,126.95,126.99,11000.0,105.8473,105.889,105.8473,105.8807,11000.0
2014-08-19 14:50:00,127.0,127.0,126.92,126.97,8200.0,105.889,105.889,105.8223,105.864,8200.0
2014-08-19 15:00:00,126.99,127.01,126.95,126.99,10200.0,105.8807,105.8973,105.8473,105.8807,10200.0
2014-08-19 15:10:00,126.99,127.02,126.94,126.97,12900.0,105.8807,105.9057,105.839,105.864,12900.0
2014-08-19 15:20:00,126.96,126.96,126.92,126.96,6600.0,105.8557,105.8557,105.8223,105.8557,6600.0
2014-08-19 15:30:00,126.95,126.99,126.9,126.9,9800.0,105.8473,105.8807,105.8056,105.8056,9800.0
2014-08-19 15:40:00,126.92,126.99,126.91,126.98,15600.0,105.8223,105.8807,105.814,105.8723,15600.0
2014-08-19 15:50:00,126.98,127.02,126.98,127.0,32500.0,105.8723,105.9057,105.8723,105.889,32500.0
2014-08-20 09:30:00,127.02,127.63,126.76,127.44,37300.0,105.9057,106.4143,105.6889,106.2559,37300.0
2014-08-20 09:40:00,127.48,127.63,127.34,127.57,29300.0,106.2892,106.4143,106.1725,106.3643,29300.0
2014-08-20 09:50:00,127.63,127.67,127.35,127.42,13300.0,106.4143,106.4476,106.1808,106.2392,13300.0
2014-08-20 10:00:00,127.39,127.64,127.35,127.64,14000.0,106.2142,106.4226,106.1808,106.4226,14000.0
2014-08-20 10:10:00,127.63,127.76,127.55,127.75,17700.0,106.4143,106.5227,106.3476,106.5143,17700.0
2014-08-20 10:20:00,127.75,127.87,127.64,127.69,21900.0,106.5143,106.6144,106.4226,106.4643,21900.0
2014-08-20 10:30:00,127.75,127.9,127.67,127.81,12500.0,106.5143,106.6394,106.4476,106.5644,12500.0
2014-08-20 10:40:00,127.82,127.95,127.81,127.87,8300.0,106.5727,106.6811,106.5644,106.6144,8300.0
2014-08-20 10:50:00,127.85,127.95,127.81,127.87,7300.0,106.5977,106.6811,106.5644,106.6144,7300.0
2014-08-20 11:00:00,127.87,127.91,127.79,127.88,12700.0,106.6144,106.6477,106.5477,106.6227,12700.0
2014-08-20 11:10:00,127.86,127.98,127.8,127.89,7400.0,106.6061,106.7061,106.556,106.6311,7400.0
2014-08-20 11:20:00,127.88,128.0,127.86,127.97,11800.0,106.6227,106.7228,106.6061,106.6978,11800.0
2014-08-20 11:30:00,127.97,128.25,127.97,128.23,14200.0,106.6978,106.9312,106.6978,106.9146,14200.0
2014-08-20 11:40:00,128.24,128.28,128.17,128.25,15800.0,106.9229,106.9562,106.8645,106.9312,15800.0
2014-08-20 11:50:00,128.25,128.33,128.2,128.2,15600.0,106.9312,106.9979,106.8895,106.8895,15600.0
2014-08-20 12:00:00,128.18,128.18,128.09,128.1,16200.0,106.8729,106.8729,106.7978,106.8062,16200.0
2014-08-20 12:10:00,128.11,128.19,128.04,128.18,14600.0,106.8145,106.8812,106.7561,106.8729,14600.0
2014-08-20 12:20:00,128.17,128.18,128.09,128.11,12700.0,106.8645,106.8729,106.7978,106.8145,12700.0
2014-08-20 12:30:00,128.13,128.13,127.91,127.91,8200.0,106.8312,106.8312,106.6477,106.6477,8200.0
2014-08-20 12:40:00,127.88,127.88,127.77,127.82,10700.0,106.6227,106.6227,106.531,106.5727,10700.0
2014-08-20 12:50:00,127.81,127.86,127.79,127.79,11900.0,106.5644,106.6061,106.5477,106.5477,11900.0
2014-08-20 13:00:00,127.79,127.86,127.74,127.86,15300.0,106.5477,106.6061,106.506,106.6061,15300.0
2014-08-20 13:10:00,127.86,128.06,127.85,128.06,13400.0,106.6061,106.7728,106.5977,106.7728,13400.0
2014-08-20 13:20:00,128.02,128.04,127.88,127.92,11800.0,106.7395,106.7561,106.6227,106.6561,11800.0
2014-08-20 13:30:00,127.93,128.07,127.92,128.05,10300.0,106.6644,106.7811,106.6561,106.7645,10300.0
2014-08-20 13:40:00,128.08,128.09,127.92,127.95,17100.0,106.7895,106.7978,106.6561,106.6811,17100.0
2014-08-20 13:50:00,127.97,128.03,127.94,127.97,9400.0,106.6978,106.7478,106.6728,106.6978,9400.0
2014-08-20 14:00:00,127.97,128.02,127.66,127.8,25600.0,106.6978,106.7395,106.4393,106.556,25600.0
2014-08-20 14:10:00,127.84,128.0,127.79,127.96,13400.0,106.5894,106.7228,106.5477,106.6894,13400.0
2014-08-20 14:20:00,127.96,128.06,127.95,127.99,15200.0,106.6894,106.7728,106.6811,106.7144,15200.0
2014-08-20 14:30:00,127.98,128.07,127.94,128.0,14900.0,106.7061,106.7811,106.6728,106.7228,14900.0
2014-08-20 14:40:00,128.0,128.21,128.0,128.16,11900.0,106.7228,106.8979,106.7228,106.8562,11900.0
2014-08-20 14:50:00,128.17,128.3,128.17,128.23,13700.0,106.8645,106.9729,106.8645,106.9146,13700.0
2014-08-20 15:00:00,128.24,128.32,128.24,128.27,23000.0,106.9229,106.9896,106.9229,106.9479,23000.0
2014-08-20 15:10:00,128.29,128.36,128.25,128.35,28600.0,106.9646,107.0229,106.9312,107.0146,28600.0
2014-08-20 15:20:00,128.35,128.39,128.22,128.23,18900.0,107.0146,107.048,106.9062,106.9146,18900.0
2014-08-20 15:30:00,128.24,128.3,128.24,128.3,18500.0,106.9229,106.9729,106.9229,106.9729,18500.0
2014-08-20 15:40:00,128.3,128.34,128.2,128.25,38300.0,106.9729,107.0063,106.8895,106.9312,38300.0
2014-08-20 15:50:00,128.25,128.29,128.09,128.17,67900.0,106.9312,106.9646,106.7978,106.8645,67900.0
2014-08-21 09:30:00,128.56,128.56,127.79,128.18,27000.0,107.1897,107.1897,106.5477,106.8729,27000.0
2014-08-21 09:40:00,128.23,128.44,128.13,128.28,22200.0,106.9146,107.0896,106.8312,106.9562,22200.0
2014-08-21 09:50:00,128.27,128.46,128.23,128.28,13300.0,106.9479,107.1063,106.9146,106.9562,13300.0
2014-08-21 10:00:00,128.31,128.34,127.88,127.97,19800.0,106.9813,107.0063,106.6227,106.6978,19800.0
2014-08-21 10:10:00,127.97,127.97,127.66,127.74,26800.0,106.6978,106.6978,106.4393,106.506,26800.0
2014-08-21 10:20:00,127.78,127.88,127.72,127.72,14800.0,106.5394,106.6227,106.4893,106.4893,14800.0
2014-08-21 10:30:00,127.69,127.99,127.69,127.97,20000.0,106.4643,106.7144,106.4643,106.6978,20000.0
2014-08-21 10:40:00,127.99,128.07,127.95,127.97,13600.0,106.7144,106.7811,106.6811,106.6978,13600.0
2014-08-21 10:50:00,127.95,128.05,127.93,128.01,15800.0,106.6811,106.7645,106.6644,106.7311,15800.0
2014-08-21 11:00:00,128.01,128.14,128.01,128.13,15800.0,106.7311,106.8395,106.7311,106.8312,15800.0
2014-08-21 11:10:00,128.13,128.15,127.96,128.05,24300.0,106.8312,106.8478,106.6894,106.7645,24300.0
2014-08-21 11:20:00,128.06,128.28,128.05,128.08,22900.0,106.7728,106.9562,106.7645,106.7895,22900.0
2014-08-21 11:30:00,128.07,128.34,128.03,128.28,11200.0,106.7811,107.0063,106.7478,106.9562,11200.0
2014-08-21 11:40:00,128.26,128.3,128.04,128.06,12700.0,106.9396,106.9729,106.7561,106.7728,12700.0
2014-08-21 11:50:00,128.05,128.1,127.96,128.05,7300.0,106.7645,106.8062,106.6894,106.7645,7300.0
2014-08-21 12:00:00,128.04,128.04,127.86,127.86,12600.0,106.7561,106.7561,106.6061,106.6061,12600.0
2014-08-21 12:10:00,127.87,127.99,127.85,127.89,7200.0,106.6144,106.7144,106.5977,106.6311,7200.0
2014-08-21 12:20:00,127.88,127.92,127.77,127.82,8200.0,106.6227,106.6561,106.531,106.5727,8200.0
2014-08-21 12:30:00,127.82,127.9,127.78,127.88,6100.0,106.5727,106.6394,106.5394,106.6227,6100.0
2014-08-21 12:40:00,127.88,127.89,127.81,127.88,6600.0,106.6227,106.6311,106.5644,106.6227,6600.0
2014-08-21 12:50:00,127.86,127.93,127.85,127.88,6900.0,106.6061,106.6644,106.5977,106.6227,6900.0
2014-08-21 13:00:00,127.85,127.91,127.81,127.81,5400.0,106.5977,106.6477,106.5644,106.5644,5400.0
2014-08-21 13:10:00,127.81,127.91,127.81,127.89,8300.0,106.5644,106.6477,106.5644,106.6311,8300.0
2014-08-21 13:20:00,127.92,128.02,127.88,127.96,9300.0,106.6561,106.7395,106.6227,106.6894,9300.0
2014-08-21 13:30:00,127.99,128.02,127.92,128.0,7200.0,106.7144,106.7395,106.6561,106.7228,7200.0
2014-08-21 13:40:00,127.99,128.03,127.96,127.98,4600.0,106.7144,106.7478,106.6894,106.7061,4600.0
2014-08-21 13:50:00,127.97,128.01,127.94,127.98,7600.0,106.6978,106.7311,106.6728,106.7061,7600.0
2014-08-21 14:00:00,127.98,128.02,127.94,127.99,9000.0,106.7061,106.7395,106.6728,106.7144,9000.0
2014-08-21 14:10:00,127.99,128.0,127.94,127.96,6400.0,106.7144,106.7228,106.6728,106.6894,6400.0
2014-08-21 14:20:00,128.0,128.01,127.94,127.99,11000.0,106.7228,106.7311,106.6728,106.7144,11000.0
2014-08-21 14:30:00,127.97,128.07,127.97,128.04,8600.0,106.6978,106.7811,106.6978,106.7561,8600.0
2014-08-21 14:40:00,128.04,128.07,128.02,128.05,11500.0,106.7561,106.7811,106.7395,106.7645,11500.0
2014-08-21 14:50:00,128.06,128.21,128.06,128.16,17900.0,106.7728,106.8979,106.7728,106.8562,17900.0
2014-08-21 15:00:00,128.17,128.2,128.14,128.16,10400.0,106.8645,106.8895,106.8395,106.8562,10400.0
2014-08-21 15:10:00,128.16,128.23,128.16,128.16,12500.0,106.8562,106.9146,106.8562,106.8562,12500.0
2014-08-21 15:20:00,128.17,128.2,128.09,128.09,11700.0,106.8645,106.8895,106.7978,106.7978,11700.0
2014-08-21 15:30:00,128.08,128.11,128.02,128.02,18200.0,106.7895,106.8145,106.7395,106.7395,18200.0
2014-08-21 15:40:00,128.03,128.09,128.03,128.08,17100.0,106.7478,106.7978,106.7478,106.7895,17100.0
2014-08-21 15:50:00,128.08,128.08,127.99,128.02,26700.0,106.7895,106.7895,106.7144,106.7395,26700.0
2014-08-22 09:30:00,128.3,128.3,127.5,128.04,15800.0,106.9729,106.9729,106.3059,106.7561,15800.0
2014-08-22 09:40:00,128.07,128.19,127.8,128.19,22600.0,106.7811,106.8812,106.556,106.8812,22600.0
2014-08-22 09:50:00,128.19,128.43,128.12,128.43,13700.0,106.8812,107.0813,106.8228,107.0813,13700.0
2014-08-22 10:00:00,128.49,128.66,128.22,128.53,14800.0,107.1313,107.2731,106.9062,107.1647,14800.0
2014-08-22 10:10:00,128.55,128.59,128.1,128.21,16300.0,107.1814,107.2147,106.8062,106.8979,16300.0
2014-08-22 10:20:00,128.2,128.26,128.11,128.2,8600.0,106.8895,106.9396,106.8145,106.8895,8600.0
2014-08-22 10:30:00,128.32,128.35,128.05,128.12,10700.0,106.9896,107.0146,106.7645,106.8228,10700.0
2014-08-22 10:40:00,128.08,128.21,128.08,128.09,13600.0,106.7895,106.8979,106.7895,106.7978,13600.0
2014-08-22 10:50:00,128.09,128.18,127.77,127.86,16400.0,106.7978,106.8729,106.531,106.6061,16400.0
2014-08-22 11:00:00,127.76,127.83,127.59,127.76,9500.0,106.5227,106.581,106.3809,106.5227,9500.0
2014-08-22 11:10:00,127.76,127.95,127.7,127.9,11700.0,106.5227,106.6811,106.4727,106.6394,11700.0
2014-08-22 11:20:00,127.95,127.99,127.76,127.87,11500.0,106.6811,106.7144,106.5227,106.6144,11500.0
2014-08-22 11:30:00,127.92,127.93,127.64,127.64,8900.0,106.6561,106.6644,106.4226,106.4226,8900.0
2014-08-22 11:40:00,127.64,127.84,127.55,127.59,9100.0,106.4226,106.5894,106.3476,106.3809,9100.0
2014-08-22 11:50:00,127.59,127.8,127.58,127.69,7900.0,106.3809,106.556,106.3726,106.4643,7900.0
2014-08-22 12:00:00,127.62,127.74,127.57,127.67,8300.0,106.4059,106.506,106.3643,106.4476,8300.0
2014-08-22 12:10:00,127.68,127.8,127.61,127.74,8200.0,106.456,106.556,106.3976,106.506,8200.0
2014-08-22 12:20:00,127.75,127.96,127.73,127.94,8500.0,106.5143,106.6894,106.4977,106.6728,8500.0
2014-08-22 12:30:00,127.94,127.98,127.8,127.87,4500.0,106.6728,106.7061,106.556,106.6144,4500.0
2014-08-22 12:40:00,127.88,127.9,127.8,127.85,5900.0,106.6227,106.6394,106.556,106.5977,5900.0
2014-08-22 12:50:00,127.87,127.87,127.69,127.76,5300.0,106.6144,106.6144,106.4643,106.5227,5300.0
2014-08-22 13:00:00,127.76,127.83,127.72,127.73,5700.0,106.5227,106.581,106.4893,106.4977,5700.0
2014-08-22 13:10:00,127.7,127.76,127.68,127.7,7600.0,106.4727,106.5227,106.456,106.4727,7600.0
2014-08-22 13:20:00,127.71,127.76,127.67,127.69,18000.0,106.481,106.5227,106.4476,106.4643,18000.0
2014-08-22 13:30:00,127.71,127.83,127.71,127.81,14000.0,106.481,106.581,106.481,106.5644,14000.0
2014-08-22 13:40:00,127.81,127.89,127.79,127.82,7800.0,106.5644,106.6311,106.5477,106.5727,7800.0
2014-08-22 13:50:00,127.85,127.86,127.72,127.76,6600.0,106.5977,106.6061,106.4893,106.5227,6600.0
2014-08-22 14:00:00,127.76,127.8,127.64,127.67,9400.0,106.5227,106.556,106.4226,106.4476,9400.0
2014-08-22 14:10:00,127.69,127.72,127.58,127.6,16200.0,106.4643,106.4893,106.3726,106.3893,16200.0
2014-08-22 14:20:00,127.63,127.69,127.57,127.57,9100.0,106.4143,106.4643,106.3643,106.3643,9100.0
2014-08-22 14:30:00,127.56,127.58,127.45,127.54,12200.0,106.3559,106.3726,106.2642,106.3392,12200.0
2014-08-22 14:40:00,127.54,127.64,127.49,127.61,10200.0,106.3392,106.4226,106.2976,106.3976,10200.0
2014-08-22 14:50:00,127.59,127.75,127.59,127.73,11900.0,106.3809,106.5143,106.3809,106.4977,11900.0
2014-08-22 15:00:00,127.73,128.0,127.67,127.97,21000.0,106.4977,106.7228,106.4476,106.6978,21000.0
2014-08-22 15:10:00,127.98,128.04,127.81,127.81,13600.0,106.7061,106.7561,106.5644,106.5644,13600.0
2014-08-22 15:20:00,127.82,127.83,127.73,127.8,10100.0,106.5727,106.581,106.4977,106.556,10100.0
2014-08-22 15:30:00,127.8,127.8,127.59,127.61,14900.0,106.556,106.556,106.3809,106.3976,14900.0
2014-08-22 15:40:00,127.64,127.69,127.46,127.53,24200.0,106.4226,106.4643,106.2725,106.3309,24200.0
2014-08-22 15:50:00,127.54,127.64,127.52,127.59,44300.0,106.3392,106.4226,106.3226,106.3809,44300.0
2014-08-25 09:30:00,128.31,128.31,127.91,128.05,18000.0,106.9813,106.9813,106.6477,106.7645,18000.0
2014-08-25 09:40:00,127.96,128.11,127.75,127.77,18700.0,106.6894,106.8145,106.5143,106.531,18700.0
2014-08-25 09:50:00,127.77,127.91,127.65,127.69,24500.0,106.531,106.6477,106.431,106.4643,24500.0
2014-08-25 10:00:00,127.7,127.7,127.63,127.7,22000.0,106.4727,106.4727,106.4143,106.4727,22000.0
2014-08-25 10:10:00,127.7,127.73,127.64,127.7,47000.0,106.4727,106.4977,106.4226,106.4727,47000.0
2014-08-25 10:20:00,127.7,127.73,127.49,127.57,19100.0,106.4727,106.4977,106.2976,106.3643,19100.0
2014-08-25 10:30:00,127.57,127.73,127.53,127.73,18200.0,106.3643,106.4977,106.3309,106.4977,18200.0
2014-08-25 10:40:00,127.77,128.03,127.77,127.98,11700.0,106.531,106.7478,106.531,106.7061,11700.0
2014-08-25 10:50:00,127.96,128.14,127.96,128.07,7400.0,106.6894,106.8395,106.6894,106.7811,7400.0
2014-08-25 11:00:00,128.1,128.15,128.0,128.0,7400.0,106.8062,106.8478,106.7228,106.7228,7400.0
2014-08-25 11:10:00,128.05,128.16,128.02,128.12,9000.0,106.7645,106.8562,106.7395,106.8228,9000.0
2014-08-25 11:20:00,128.17,128.26,128.12,128.22,8100.0,106.8645,106.9396,106.8228,106.9062,8100.0
2014-08-25 11:30:00,128.19,128.35,128.19,128.35,6700.0,106.8812,107.0146,106.8812,107.0146,6700.0
2014-08-25 11:40:00,128.37,128.41,128.26,128.32,7200.0,107.0313,107.0646,106.9396,106.9896,7200.0
2014-08-25 11:50:00,128.33,128.37,128.27,128.35,4400.0,106.9979,107.0313,106.9479,107.0146,4400.0
2014-08-25 12:00:00,128.35,128.36,128.1,128.16,7300.0,107.0146,107.0229,106.8062,106.8562,7300.0
2014-08-25 12:10:00,128.17,128.17,128.11,128.14,3900.0,106.8645,106.8645,106.8145,106.8395,3900.0
2014-08-25 12:20:00,128.14,128.14,128.0,128.04,4500.0,106.8395,106.8395,106.7228,106.7561,4500.0
2014-08-25 12:30:00,128.04,128.04,127.86,127.95,4500.0,106.7561,106.7561,106.6061,106.6811,4500.0
2014-08-25 12:40:00,127.95,128.04,127.89,128.01,3900.0,106.6811,106.7561,106.6311,106.7311,3900.0
2014-08-25 12:50:00,128.06,128.06,127.93,128.0,5900.0,106.7728,106.7728,106.6644,106.7228,5900.0
2014-08-25 13:00:00,128.0,128.23,127.96,128.16,29900.0,106.7228,106.9146,106.6894,106.8562,29900.0
2014-08-25 13:10:00,128.2,128.33,128.16,128.2,32300.0,106.8895,106.9979,106.8562,106.8895,32300.0
2014-08-25 13:20:00,128.24,128.32,128.23,128.29,8000.0,106.9229,106.9896,106.9146,106.9646,8000.0
2014-08-25 13:30:00,128.32,128.35,128.28,128.33,12100.0,106.9896,107.0146,106.9562,106.9979,12100.0
2014-08-25 13:40:00,128.32,128.42,128.32,128.32,18300.0,106.9896,107.073,106.9896,106.9896,18300.0
2014-08-25 13:50:00,128.32,128.44,128.32,128.4,7200.0,106.9896,107.0896,106.9896,107.0563,7200.0
2014-08-25 14:00:00,128.4,128.41,128.25,128.26,9200.0,107.0563,107.0646,106.9312,106.9396,9200.0
2014-08-25 14:10:00,128.28,128.28,128.17,128.19,8700.0,106.9562,106.9562,106.8645,106.8812,8700.0
2014-08-25 14:20:00,128.19,128.21,128.07,128.08,8400.0,106.8812,106.8979,106.7811,106.7895,8400.0
2014-08-25 14:30:00,128.05,128.09,127.98,128.06,7100.0,106.7645,106.7978,106.7061,106.7728,7100.0
2014-08-25 14:40:00,128.05,128.05,127.96,127.99,7500.0,106.7645,106.7645,106.6894,106.7144,7500.0
2014-08-25 14:50:00,127.97,128.09,127.96,128.08,8500.0,106.6978,106.7978,106.6894,106.7895,8500.0
2014-08-25 15:00:00,128.06,128.06,127.97,127.98,7800.0,106.7728,106.7728,106.6978,106.7061,7800.0
2014-08-25 15:10:00,127.97,128.09,127.97,128.09,18200.0,106.6978,106.7978,106.6978,106.7978,18200.0
2014-08-25 15:20:00,128.09,128.13,128.03,128.12,12400.0,106.7978,106.8312,106.7478,106.8228,12400.0
2014-08-25 15:30:00,128.09,128.11,128.04,128.09,11600.0,106.7978,106.8145,106.7561,106.7978,11600.0
2014-08-25 15:40:00,128.11,128.19,128.09,128.12,10800.0,106.8145,106.8812,106.7978,106.8228,10800.0
2014-08-25 15:50:00,128.12,128.12,128.01,128.04,32100.0,106.8228,106.8228,106.7311,106.7561,32100.0
2014-08-26 09:30:00,128.04,128.04,127.66,127.66,17300.0,106.7561,106.7561,106.4393,106.4393,17300.0
2014-08-26 09:40:00,127.66,128.0,127.55,127.98,14300.0,106.4393,106.7228,106.3476,106.7061,14300.0
2014-08-26 09:50:00,127.97,127.98,127.82,127.92,13800.0,106.6978,106.7061,106.5727,106.6561,13800.0
2014-08-26 10:00:00,127.95,127.99,127.72,127.78,9400.0,106.6811,106.7144,106.4893,106.5394,9400.0
2014-08-26 10:10:00,127.84,127.9,127.73,127.81,18700.0,106.5894,106.6394,106.4977,106.5644,18700.0
2014-08-26 10:20:00,127.81,127.84,127.72,127.72,10000.0,106.5644,106.5894,106.4893,106.4893,10000.0
2014-08-26 10:30:00,127.73,127.8,127.69,127.72,10800.0,106.4977,106.556,106.4643,106.4893,10800.0
2014-08-26 10:40:00,127.69,127.81,127.68,127.75,20100.0,106.4643,106.5644,106.456,106.5143,20100.0
2014-08-26 10:50:00,127.75,127.8,127.71,127.78,13600.0,106.5143,106.556,106.481,106.5394,13600.0
2014-08-26 11:00:00,127.8,127.81,127.69,127.76,10200.0,106.556,106.5644,106.4643,106.5227,10200.0
2014-08-26 11:10:00,127.76,127.8,127.74,127.79,9500.0,106.5227,106.556,106.506,106.5477,9500.0
2014-08-26 11:20:00,127.8,128.03,127.79,128.03,6900.0,106.556,106.7478,106.5477,106.7478,6900.0
2014-08-26 11:30:00,128.03,128.06,127.93,127.98,9100.0,106.7478,106.7728,106.6644,106.7061,9100.0
2014-08-26 11:40:00,127.98,127.98,127.77,127.77,9700.0,106.7061,106.7061,106.531,106.531,9700.0
2014-08-26 11:50:00,127.76,127.76,127.48,127.49,10500.0,106.5227,106.5227,106.2892,106.2976,10500.0
2014-08-26 12:00:00,127.49,127.64,127.39,127.43,20900.0,106.2976,106.4226,106.2142,106.2475,20900.0
2014-08-26 12:10:00,127.42,127.46,127.21,127.3,15100.0,106.2392,106.2725,106.0641,106.1391,15100.0
2014-08-26 12:20:00,127.31,127.4,127.22,127.3,10600.0,106.1475,106.2225,106.0724,106.1391,10600.0
2014-08-26 12:30:00,127.29,127.3,127.17,127.3,11200.0,106.1308,106.1391,106.0308,106.1391,11200.0
2014-08-26 12:40:00,127.31,127.37,127.24,127.25,13800.0,106.1475,106.1975,106.0891,106.0975,13800.0
2014-08-26 12:50:00,127.3,127.42,127.3,127.4,13800.0,106.1391,106.2392,106.1391,106.2225,13800.0
2014-08-26 13:00:00,127.4,127.41,127.31,127.32,9500.0,106.2225,106.2309,106.1475,106.1558,9500.0
2014-08-26 13:10:00,127.33,127.33,127.18,127.22,9600.0,106.1642,106.1642,106.0391,106.0724,9600.0
2014-08-26 13:20:00,127.24,127.31,127.24,127.27,9800.0,106.0891,106.1475,106.0891,106.1141,9800.0
2014-08-26 13:30:00,127.27,127.39,127.27,127.39,7200.0,106.1141,106.2142,106.1141,106.2142,7200.0
2014-08-26 13:40:00,127.42,127.42,127.34,127.35,6000.0,106.2392,106.2392,106.1725,106.1808,6000.0
2014-08-26 13:50:00,127.35,127.37,127.3,127.34,7500.0,106.1808,106.1975,106.1391,106.1725,7500.0
2014-08-26 14:00:00,127.35,127.37,127.3,127.3,16900.0,106.1808,106.1975,106.1391,106.1391,16900.0
2014-08-26 14:10:00,127.3,127.3,127.23,127.28,10000.0,106.1391,106.1391,106.0808,106.1225,10000.0
2014-08-26 14:20:00,127.28,127.28,127.19,127.2,11700.0,106.1225,106.1225,106.0474,106.0558,11700.0
2014-08-26 14:30:00,127.2,127.24,127.1,127.11,16000.0,106.0558,106.0891,105.9724,105.9807,16000.0
2014-08-26 14:40:00,127.11,127.13,127.08,127.13,14000.0,105.9807,105.9974,105.9557,105.9974,14000.0
2014-08-26 14:50:00,127.12,127.13,127.05,127.09,18400.0,105.9891,105.9974,105.9307,105.9641,18400.0
2014-08-26 15:00:00,127.1,127.1,127.03,127.03,15600.0,105.9724,105.9724,105.914,105.914,15600.0
2014-08-26 15:10:00,127.02,127.1,127.02,127.04,13900.0,105.9057,105.9724,105.9057,105.9224,13900.0
2014-08-26 15:20:00,127.05,127.17,127.05,127.11,24000.0,105.9307,106.0308,105.9307,105.9807,24000.0
2014-08-26 15:30:00,127.11,127.21,127.09,127.17,13900.0,105.9807,106.0641,105.9641,106.0308,13900.0
2014-08-26 15:40:00,127.16,127.4,127.16,127.39,27000.0,106.0224,106.2225,106.0224,106.2142,27000.0
2014-08-26 15:50:00,127.39,127.39,127.24,127.27,48200.0,106.2142,106.2142,106.0891,106.1141,48200.0
2014-08-27 09:30:00,127.57,127.78,127.38,127.43,25200.0,106.3643,106.5394,106.2058,106.2475,25200.0
2014-08-27 09:40:00,127.39,127.68,127.37,127.59,9500.0,106.2142,106.456,106.1975,106.3809,9500.0
2014-08-27 09:50:00,127.59,127.79,127.53,127.53,7700.0,106.3809,106.5477,106.3309,106.3309,7700.0
2014-08-27 10:00:00,127.53,127.53,127.27,127.35,11200.0,106.3309,106.3309,106.1141,106.1808,11200.0
2014-08-27 10:10:00,127.35,127.35,127.13,127.21,9300.0,106.1808,106.1808,105.9974,106.0641,9300.0
2014-08-27 10:20:00,127.16,127.46,127.1,127.11,35900.0,106.0224,106.2725,105.9724,105.9807,35900.0
2014-08-27 10:30:00,127.14,127.15,126.97,126.98,11700.0,106.0057,106.0141,105.864,105.8723,11700.0
2014-08-27 10:40:00,127.03,127.08,126.94,127.08,20400.0,105.914,105.9557,105.839,105.9557,20400.0
2014-08-27 10:50:00,127.11,127.14,127.05,127.1,12000.0,105.9807,106.0057,105.9307,105.9724,12000.0
2014-08-27 11:00:00,127.08,127.15,127.02,127.1,12700.0,105.9557,106.0141,105.9057,105.9724,12700.0
2014-08-27 11:10:00,127.11,127.17,127.05,127.16,7500.0,105.9807,106.0308,105.9307,106.0224,7500.0
2014-08-27 11:20:00,127.16,127.26,127.11,127.25,18600.0,106.0224,106.1058,105.9807,106.0975,18600.0
2014-08-27 11:30:00,127.25,127.34,127.23,127.23,21200.0,106.0975,106.1725,106.0808,106.0808,21200.0
2014-08-27 11:40:00,127.25,127.25,127.18,127.19,6700.0,106.0975,106.0975,106.0391,106.0474,6700.0
2014-08-27 11:50:00,127.19,127.51,127.19,127.5,20100.0,106.0474,106.3142,106.0474,106.3059,20100.0
2014-08-27 12:00:00,127.5,127.62,127.5,127.53,10400.0,106.3059,106.4059,106.3059,106.3309,10400.0
2014-08-27 12:10:00,127.55,127.66,127.53,127.58,12800.0,106.3476,106.4393,106.3309,106.3726,12800.0
2014-08-27 12:20:00,127.62,127.74,127.6,127.73,9800.0,106.4059,106.506,106.3893,106.4977,9800.0
2014-08-27 12:30:00,127.72,127.86,127.72,127.83,16500.0,106.4893,106.6061,106.4893,106.581,16500.0
2014-08-27 12:40:00,127.84,127.85,127.76,127.8,9400.0,106.5894,106.5977,106.5227,106.556,9400.0
2014-08-27 12:50:00,127.81,127.84,127.74,127.77,10900.0,106.5644,106.5894,106.506,106.531,10900.0
2014-08-27 13:00:00,127.77,127.77,127.71,127.73,9600.0,106.531,106.531,106.481,106.4977,9600.0
2014-08-27 13:10:00,127.73,127.73,127.66,127.67,3800.0,106.4977,106.4977,106.4393,106.4476,3800.0
2014-08-27 13:20:00,127.67,127.68,127.58,127.61,10600.0,106.4476,106.456,106.3726,106.3976,10600.0
2014-08-27 13:30:00,127.61,127.65,127.6,127.64,5200.0,106.3976,106.431,106.3893,106.4226,5200.0
2014-08-27 13:40:00,127.63,127.74,127.6,127.74,14300.0,106.4143,106.506,106.3893,106.506,14300.0
2014-08-27 13:50:00,127.74,127.74,127.64,127.65,7600.0,106.506,106.506,106.4226,106.431,7600.0
2014-08-27 14:00:00,127.65,127.67,127.63,127.63,10700.0,106.431,106.4476,106.4143,106.4143,10700.0
2014-08-27 14:10:00,127.62,127.63,127.49,127.49,9100.0,106.4059,106.4143,106.2976,106.2976,9100.0
2014-08-27 14:20:00,127.5,127.62,127.48,127.61,8000.0,106.3059,106.4059,106.2892,106.3976,8000.0
2014-08-27 14:30:00,127.61,127.66,127.61,127.65,6200.0,106.3976,106.4393,106.3976,106.431,6200.0
2014-08-27 14:40:00,127.65,127.65,127.55,127.6,14800.0,106.431,106.431,106.3476,106.3893,14800.0
2014-08-27 14:50:00,127.6,127.6,127.34,127.34,10500.0,106.3893,106.3893,106.1725,106.1725,10500.0
2014-08-27 15:00:00,127.33,127.4,127.31,127.39,13200.0,106.1642,106.2225,106.1475,106.2142,13200.0
2014-08-27 15:10:00,127.39,127.49,127.38,127.49,13600.0,106.2142,106.2976,106.2058,106.2976,13600.0
2014-08-27 15:20:00,127.49,127.6,127.48,127.59,11500.0,106.2976,106.3893,106.2892,106.3809,11500.0
2014-08-27 15:30:00,127.61,127.61,127.45,127.53,11900.0,106.3976,106.3976,106.2642,106.3309,11900.0
2014-08-27 15:40:00,127.53,127.61,127.52,127.57,20700.0,106.3309,106.3976,106.3226,106.3643,20700.0
2014-08-27 15:50:00,127.57,127.65,127.57,127.58,28000.0,106.3643,106.431,106.3643,106.3726,28000.0
2014-08-28 09:30:00,126.31,126.93,126.31,126.39,21300.0,105.8947,106.4145,105.8947,105.9618,21300.0
2014-08-28 09:40:00,126.5,126.61,126.33,126.61,16900.0,106.054,106.1462,105.9115,106.1462,16900.0
2014-08-28 09:50:00,126.66,126.66,126.5,126.57,26800.0,106.1882,106.1882,106.054,106.1127,26800.0
2014-08-28 10:00:00,126.54,126.69,126.42,126.54,11200.0,106.0876,106.2133,105.9869,106.0876,11200.0
2014-08-28 10:10:00,126.54,126.58,126.36,126.49,11300.0,106.0876,106.1211,105.9366,106.0456,11300.0
2014-08-28 10:20:00,126.49,126.76,126.45,126.76,11100.0,106.0456,106.272,106.0121,106.272,11100.0
2014-08-28 10:30:00,126.71,126.8,126.63,126.63,18500.0,106.2301,106.3055,106.163,106.163,18500.0
2014-08-28 10:40:00,126.63,127.01,126.63,126.94,16200.0,106.163,106.4816,106.163,106.4229,16200.0
2014-08-28 10:50:00,126.9,126.94,126.6,126.67,31300.0,106.3894,106.4229,106.1379,106.1965,31300.0
2014-08-28 11:00:00,126.68,126.74,126.56,126.56,21300.0,106.2049,106.2552,106.1043,106.1043,21300.0
2014-08-28 11:10:00,126.58,126.59,126.34,126.4,28900.0,106.1211,106.1295,105.9199,105.9702,28900.0
2014-08-28 11:20:00,126.4,126.7,126.4,126.7,13800.0,105.9702,106.2217,105.9702,106.2217,13800.0
2014-08-28 11:30:00,126.71,126.73,126.6,126.64,4300.0,106.2301,106.2468,106.1379,106.1714,4300.0
2014-08-28 11:40:00,126.64,126.67,126.53,126.59,13300.0,106.1714,106.1965,106.0792,106.1295,13300.0
2014-08-28 11:50:00,126.61,126.72,126.61,126.69,2300.0,106.1462,106.2385,106.1462,106.2133,2300.0
2014-08-28 12:00:00,126.73,126.73,126.6,126.66,3600.0,106.2468,106.2468,106.1379,106.1882,3600.0
2014-08-28 12:10:00,126.72,126.85,126.63,126.76,5300.0,106.2385,106.3474,106.163,106.272,5300.0
2014-08-28 12:20:00,126.76,126.88,126.74,126.86,4100.0,106.272,106.3726,106.2552,106.3558,4100.0
2014-08-28 12:30:00,126.87,126.88,126.79,126.83,3100.0,106.3642,106.3726,106.2971,106.3307,3100.0
2014-08-28 12:40:00,126.79,126.92,126.77,126.89,8400.0,106.2971,106.4061,106.2804,106.381,8400.0
2014-08-28 12:50:00,126.87,126.95,126.84,126.88,5100.0,106.3642,106.4313,106.3391,106.3726,5100.0
2014-08-28 13:00:00,126.9,126.92,126.76,126.77,7200.0,106.3894,106.4061,106.272,106.2804,7200.0
2014-08-28 13:10:00,126.77,126.79,126.67,126.78,15900.0,106.2804,106.2971,106.1965,106.2888,15900.0
2014-08-28 13:20:00,126.76,126.84,126.72,126.82,7100.0,106.272,106.3391,106.2385,106.3223,7100.0
2014-08-28 13:30:00,126.82,126.96,126.79,126.94,4800.0,106.3223,106.4397,106.2971,106.4229,4800.0
2014-08-28 13:40:00,126.92,127.0,126.76,126.88,17400.0,106.4061,106.4732,106.272,106.3726,17400.0
2014-08-28 13:50:00,126.88,127.06,126.88,127.06,4400.0,106.3726,106.5235,106.3726,106.5235,4400.0
2014-08-28 14:00:00,127.04,127.06,126.84,126.88,8900.0,106.5067,106.5235,106.3391,106.3726,8900.0
2014-08-28 14:10:00,126.88,126.95,126.84,126.93,6000.0,106.3726,106.4313,106.3391,106.4145,6000.0
2014-08-28 14:20:00,126.94,127.01,126.93,126.95,6300.0,106.4229,106.4816,106.4145,106.4313,6300.0
2014-08-28 14:30:00,126.95,126.97,126.91,126.94,5800.0,106.4313,106.4481,106.3977,106.4229,5800.0
2014-08-28 14:40:00,126.97,126.97,126.86,126.93,5500.0,106.4481,106.4481,106.3558,106.4145,5500.0
2014-08-28 14:50:00,126.93,127.0,126.93,126.95,8500.0,106.4145,106.4732,106.4145,106.4313,8500.0
2014-08-28 15:00:00,126.95,127.01,126.93,126.93,16100.0,106.4313,106.4816,106.4145,106.4145,16100.0
2014-08-28 15:10:00,126.95,127.11,126.94,127.09,10500.0,106.4313,106.5654,106.4229,106.5487,10500.0
2014-08-28 15:20:00,127.09,127.19,127.03,127.07,17800.0,106.5487,106.6325,106.4984,106.5319,17800.0
2014-08-28 15:30:00,127.06,127.11,127.05,127.08,13900.0,106.5235,106.5654,106.5151,106.5403,13900.0
2014-08-28 15:40:00,127.08,127.08,126.88,126.91,15100.0,106.5403,106.5403,106.3726,106.3977,15100.0
2014-08-28 15:50:00,126.9,126.91,126.79,126.89,44100.0,106.3894,106.3977,106.2971,106.381,44100.0
2014-08-29 09:30:00,126.9,127.68,126.9,127.48,27200.0,106.3894,107.0433,106.3894,106.8756,27200.0
2014-08-29 09:40:00,127.48,127.49,127.18,127.39,18300.0,106.8756,106.884,106.6241,106.8002,18300.0
2014-08-29 09:50:00,127.3,127.34,127.15,127.29,11500.0,106.7247,106.7582,106.599,106.7163,11500.0
2014-08-29 10:00:00,127.25,127.27,126.86,126.86,19000.0,106.6828,106.6996,106.3558,106.3558,19000.0
2014-08-29 10:10:00,126.86,127.13,126.77,127.03,15200.0,106.3558,106.5822,106.2804,106.4984,15200.0
2014-08-29 10:20:00,127.01,127.11,126.96,126.96,14500.0,106.4816,106.5654,106.4397,106.4397,14500.0
2014-08-29 10:30:00,126.95,127.03,126.89,127.0,7700.0,106.4313,106.4984,106.381,106.4732,7700.0
2014-08-29 10:40:00,126.98,127.13,126.98,127.05,11700.0,106.4564,106.5822,106.4564,106.5151,11700.0
2014-08-29 10:50:00,127.05,127.07,126.98,127.02,7900.0,106.5151,106.5319,106.4564,106.49,7900.0
2014-08-29 11:00:00,127.06,127.12,127.05,127.1,7600.0,106.5235,106.5738,106.5151,106.557,7600.0
2014-08-29 11:10:00,127.11,127.23,126.98,127.17,26800.0,106.5654,106.666,106.4564,106.6157,26800.0
2014-08-29 11:20:00,127.18,127.32,127.16,127.3,7600.0,106.6241,106.7415,106.6073,106.7247,7600.0
2014-08-29 11:30:00,127.28,127.35,127.21,127.33,7100.0,106.7079,106.7666,106.6493,106.7499,7100.0
2014-08-29 11:40:00,127.35,127.38,127.28,127.3,10100.0,106.7666,106.7918,106.7079,106.7247,10100.0
2014-08-29 11:50:00,127.34,127.41,127.34,127.41,5900.0,106.7582,106.8169,106.7582,106.8169,5900.0
2014-08-29 12:00:00,127.43,127.51,127.36,127.37,7100.0,106.8337,106.9008,106.775,106.7834,7100.0
2014-08-29 12:10:00,127.37,127.43,127.35,127.41,4400.0,106.7834,106.8337,106.7666,106.8169,4400.0
2014-08-29 12:20:00,127.41,127.42,127.3,127.36,6400.0,106.8169,106.8253,106.7247,106.775,6400.0
2014-08-29 12:30:00,127.35,127.43,127.34,127.37,6100.0,106.7666,106.8337,106.7582,106.7834,6100.0
2014-08-29 12:40:00,127.37,127.46,127.36,127.4,6500.0,106.7834,106.8589,106.775,106.8086,6500.0
2014-08-29 12:50:00,127.41,127.47,127.36,127.36,5100.0,106.8169,106.8672,106.775,106.775,5100.0
2014-08-29 13:00:00,127.38,127.44,127.37,127.44,7200.0,106.7918,106.8421,106.7834,106.8421,7200.0
2014-08-29 13:10:00,127.44,127.47,127.41,127.42,6200.0,106.8421,106.8672,106.8169,106.8253,6200.0
2014-08-29 13:20:00,127.42,127.42,127.26,127.33,4800.0,106.8253,106.8253,106.6912,106.7499,4800.0
2014-08-29 13:30:00,127.34,127.34,127.22,127.26,5500.0,106.7582,106.7582,106.6576,106.6912,5500.0
2014-08-29 13:40:00,127.28,127.32,127.22,127.25,7000.0,106.7079,106.7415,106.6576,106.6828,7000.0
2014-08-29 13:50:00,127.25,127.27,127.18,127.18,6400.0,106.6828,106.6996,106.6241,106.6241,6400.0
2014-08-29 14:00:00,127.18,127.25,127.18,127.24,10200.0,106.6241,106.6828,106.6241,106.6744,10200.0
2014-08-29 14:10:00,127.23,127.23,127.05,127.07,4800.0,106.666,106.666,106.5151,106.5319,4800.0
2014-08-29 14:20:00,127.05,127.24,127.05,127.24,13100.0,106.5151,106.6744,106.5151,106.6744,13100.0
2014-08-29 14:30:00,127.23,127.23,127.14,127.16,5800.0,106.666,106.666,106.5906,106.6073,5800.0
2014-08-29 14:40:00,127.16,127.16,127.02,127.11,6400.0,106.6073,106.6073,106.49,106.5654,6400.0
2014-08-29 14:50:00,127.11,127.11,127.04,127.05,5300.0,106.5654,106.5654,106.5067,106.5151,5300.0
2014-08-29 15:00:00,127.05,127.11,127.0,127.05,12400.0,106.5151,106.5654,106.4732,106.5151,12400.0
2014-08-29 15:10:00,127.05,127.25,127.04,127.25,21100.0,106.5151,106.6828,106.5067,106.6828,21100.0
2014-08-29 15:20:00,127.23,127.28,127.18,127.25,7600.0,106.666,106.7079,106.6241,106.6828,7600.0
2014-08-29 15:30:00,127.24,127.34,127.15,127.33,13400.0,106.6744,106.7582,106.599,106.7499,13400.0
2014-08-29 15:40:00,127.31,127.32,127.18,127.22,20900.0,106.7331,106.7415,106.6241,106.6576,20900.0
2014-08-29 15:50:00,127.22,127.28,127.19,127.21,31300.0,106.6576,106.7079,106.6325,106.6493,31300.0
2014-09-02 09:30:00,128.41,128.55,127.9,128.13,65800.0,107.6553,107.7727,107.2277,107.4206,65800.0
2014-09-02 09:40:00,128.11,128.18,127.99,128.06,35800.0,107.4038,107.4625,107.3032,107.3619,35800.0
2014-09-02 09:50:00,128.05,128.13,127.93,128.01,58400.0,107.3535,107.4206,107.2529,107.32,58400.0
2014-09-02 10:00:00,128.05,128.18,127.81,127.93,31700.0,107.3535,107.4625,107.1523,107.2529,31700.0
2014-09-02 10:10:00,127.97,128.15,127.91,128.06,32900.0,107.2864,107.4373,107.2361,107.3619,32900.0
2014-09-02 10:20:00,128.09,128.3,128.01,128.21,25500.0,107.387,107.5631,107.32,107.4876,25500.0
2014-09-02 10:30:00,128.21,128.3,128.17,128.29,16300.0,107.4876,107.5631,107.4541,107.5547,16300.0
2014-09-02 10:40:00,128.3,128.65,128.3,128.51,15700.0,107.5631,107.8565,107.5631,107.7391,15700.0
2014-09-02 10:50:00,128.52,128.72,128.49,128.71,13500.0,107.7475,107.9152,107.7224,107.9068,13500.0
2014-09-02 11:00:00,128.65,128.66,128.5,128.55,11400.0,107.8565,107.8649,107.7308,107.7727,11400.0
2014-09-02 11:10:00,128.55,128.58,128.22,128.25,12800.0,107.7727,107.7978,107.496,107.5212,12800.0
2014-09-02 11:20:00,128.24,128.37,128.14,128.26,13800.0,107.5128,107.6218,107.4289,107.5296,13800.0
2014-09-02 11:30:00,128.27,128.56,128.27,128.54,16200.0,107.5379,107.7811,107.5379,107.7643,16200.0
2014-09-02 11:40:00,128.52,128.52,128.24,128.27,18800.0,107.7475,107.7475,107.5128,107.5379,18800.0
2014-09-02 11:50:00,128.26,128.3,128.11,128.2,10900.0,107.5296,107.5631,107.4038,107.4792,10900.0
2014-09-02 12:00:00,128.16,128.29,128.07,128.11,19400.0,107.4457,107.5547,107.3703,107.4038,19400.0
2014-09-02 12:10:00,128.11,128.33,128.07,128.33,13100.0,107.4038,107.5882,107.3703,107.5882,13100.0
2014-09-02 12:20:00,128.37,128.53,128.37,128.5,12500.0,107.6218,107.7559,107.6218,107.7308,12500.0
2014-09-02 12:30:00,128.49,128.49,128.33,128.35,12200.0,107.7224,107.7224,107.5882,107.605,12200.0
2014-09-02 12:40:00,128.33,128.35,128.19,128.34,13700.0,107.5882,107.605,107.4709,107.5966,13700.0
2014-09-02 12:50:00,128.33,128.33,128.24,128.24,6700.0,107.5882,107.5882,107.5128,107.5128,6700.0
2014-09-02 13:00:00,128.24,128.44,128.14,128.41,14900.0,107.5128,107.6805,107.4289,107.6553,14900.0
2014-09-02 13:10:00,128.39,128.48,128.37,128.38,8100.0,107.6385,107.714,107.6218,107.6302,8100.0
2014-09-02 13:20:00,128.38,128.41,128.22,128.22,9900.0,107.6302,107.6553,107.496,107.496,9900.0
2014-09-02 13:30:00,128.22,128.33,128.18,128.32,8400.0,107.496,107.5882,107.4625,107.5799,8400.0
2014-09-02 13:40:00,128.33,128.36,128.27,128.28,8900.0,107.5882,107.6134,107.5379,107.5463,8900.0
2014-09-02 13:50:00,128.28,128.48,128.28,128.43,10800.0,107.5463,107.714,107.5463,107.6721,10800.0
2014-09-02 14:00:00,128.43,128.58,128.4,128.53,16800.0,107.6721,107.7978,107.6469,107.7559,16800.0
2014-09-02 14:10:00,128.54,128.66,128.51,128.61,9900.0,107.7643,107.8649,107.7391,107.823,9900.0
2014-09-02 14:20:00,128.62,128.65,128.56,128.65,9600.0,107.8314,107.8565,107.7811,107.8565,9600.0
2014-09-02 14:30:00,128.65,128.67,128.51,128.51,15600.0,107.8565,107.8733,107.7391,107.7391,15600.0
2014-09-02 14:40:00,128.52,128.59,128.48,128.59,11900.0,107.7475,107.8062,107.714,107.8062,11900.0
2014-09-02 14:50:00,128.6,128.65,128.58,128.58,15700.0,107.8146,107.8565,107.7978,107.7978,15700.0
2014-09-02 15:00:00,128.58,128.65,128.56,128.6,10900.0,107.7978,107.8565,107.7811,107.8146,10900.0
2014-09-02 15:10:00,128.61,128.61,128.52,128.59,16200.0,107.823,107.823,107.7475,107.8062,16200.0
2014-09-02 15:20:00,128.57,128.6,128.48,128.51,21000.0,107.7894,107.8146,107.714,107.7391,21000.0
2014-09-02 15:30:00,128.51,128.51,128.33,128.33,23000.0,107.7391,107.7391,107.5882,107.5882,23000.0
2014-09-02 15:40:00,128.33,128.57,128.33,128.55,34700.0,107.5882,107.7894,107.5882,107.7727,34700.0
2014-09-02 15:50:00,128.55,128.6,128.49,128.56,56100.0,107.7727,107.8146,107.7224,107.7811,56100.0
2014-09-03 09:30:00,129.1,129.1,128.53,128.53,28400.0,108.2338,108.2338,107.7559,107.7559,28400.0
2014-09-03 09:40:00,128.57,128.7,128.29,128.38,30700.0,107.7894,107.8984,107.5547,107.6302,30700.0
2014-09-03 09:50:00,128.38,128.56,128.27,128.48,15400.0,107.6302,107.7811,107.5379,107.714,15400.0
2014-09-03 10:00:00,128.51,128.57,128.13,128.26,38800.0,107.7391,107.7894,107.4206,107.5296,38800.0
2014-09-03 10:10:00,128.26,128.34,128.13,128.13,20200.0,107.5296,107.5966,107.4206,107.4206,20200.0
2014-09-03 10:20:00,128.13,128.13,127.9,128.03,12900.0,107.4206,107.4206,107.2277,107.3367,12900.0
2014-09-03 10:30:00,128.05,128.19,128.04,128.16,10500.0,107.3535,107.4709,107.3451,107.4457,10500.0
2014-09-03 10:40:00,128.16,128.19,127.96,128.1,12700.0,107.4457,107.4709,107.278,107.3954,12700.0
2014-09-03 10:50:00,128.1,128.1,127.96,128.1,11400.0,107.3954,107.3954,107.278,107.3954,11400.0
2014-09-03 11:00:00,128.11,128.29,128.11,128.28,9400.0,107.4038,107.5547,107.4038,107.5463,9400.0
2014-09-03 11:10:00,128.29,128.33,128.16,128.18,12800.0,107.5547,107.5882,107.4457,107.4625,12800.0
2014-09-03 11:20:00,128.18,128.22,128.04,128.04,7200.0,107.4625,107.496,107.3451,107.3451,7200.0
2014-09-03 11:30:00,128.08,128.22,128.07,128.15,8800.0,107.3786,107.496,107.3703,107.4373,8800.0
2014-09-03 11:40:00,128.13,128.14,128.01,128.09,9500.0,107.4206,107.4289,107.32,107.387,9500.0
2014-09-03 11:50:00,128.09,128.13,127.97,127.97,8300.0,107.387,107.4206,107.2864,107.2864,8300.0
2014-09-03 12:00:00,127.97,128.0,127.85,127.97,8500.0,107.2864,107.3116,107.1858,107.2864,8500.0
2014-09-03 12:10:00,127.98,128.01,127.95,127.99,11100.0,107.2948,107.32,107.2697,107.3032,11100.0
2014-09-03 12:20:00,127.98,128.02,127.96,128.0,5700.0,107.2948,107.3283,107.278,107.3116,5700.0
2014-09-03 12:30:00,128.0,128.02,127.96,128.0,9100.0,107.3116,107.3283,107.278,107.3116,9100.0
2014-09-03 12:40:00,128.0,128.03,127.93,127.93,8200.0,107.3116,107.3367,107.2529,107.2529,8200.0
2014-09-03 12:50:00,127.93,127.93,127.77,127.81,8200.0,107.2529,107.2529,107.1187,107.1523,8200.0
2014-09-03 13:00:00,127.82,127.87,127.77,127.83,8800.0,107.1607,107.2026,107.1187,107.1691,8800.0
2014-09-03 13:10:00,127.83,127.87,127.79,127.83,9200.0,107.1691,107.2026,107.1355,107.1691,9200.0
2014-09-03 13:20:00,127.83,127.86,127.79,127.8,8300.0,107.1691,107.1942,107.1355,107.1439,8300.0
2014-09-03 13:30:00,127.83,127.88,127.78,127.78,10300.0,107.1691,107.211,107.1271,107.1271,10300.0
2014-09-03 13:40:00,127.79,127.8,127.74,127.74,6700.0,107.1355,107.1439,107.0936,107.0936,6700.0
2014-09-03 13:50:00,127.75,127.88,127.68,127.83,10700.0,107.102,107.211,107.0433,107.1691,10700.0
2014-09-03 14:00:00,127.84,127.88,127.81,127.84,9200.0,107.1774,107.211,107.1523,107.1774,9200.0
2014-09-03 14:10:00,127.85,127.86,127.72,127.73,15400.0,107.1858,107.1942,107.0768,107.0852,15400.0
2014-09-03 14:20:00,127.73,127.8,127.69,127.77,13400.0,107.0852,107.1439,107.0517,107.1187,13400.0
2014-09-03 14:30:00,127.78,127.82,127.74,127.77,31500.0,107.1271,107.1607,107.0936,107.1187,31500.0
2014-09-03 14:40:00,127.77,127.8,127.73,127.74,14200.0,107.1187,107.1439,107.0852,107.0936,14200.0
2014-09-03 14:50:00,127.72,127.75,127.67,127.67,14200.0,107.0768,107.102,107.0349,107.0349,14200.0
2014-09-03 15:00:00,127.67,127.71,127.61,127.7,10500.0,107.0349,107.0684,106.9846,107.0601,10500.0
2014-09-03 15:10:00,127.7,127.84,127.7,127.84,13600.0,107.0601,107.1774,107.0601,107.1774,13600.0
2014-09-03 15:20:00,127.83,127.92,127.79,127.82,15300.0,107.1691,107.2445,107.1355,107.1607,15300.0
2014-09-03 15:30:00,127.79,127.95,127.78,127.87,28500.0,107.1355,107.2697,107.1271,107.2026,28500.0
2014-09-03 15:40:00,127.89,127.91,127.83,127.89,42900.0,107.2194,107.2361,107.1691,107.2194,42900.0
2014-09-03 15:50:00,127.91,128.01,127.89,127.93,64600.0,107.2361,107.32,107.2194,107.2529,64600.0
2014-09-04 09:30:00,128.41,128.63,128.33,128.39,41200.0,107.6553,107.8397,107.5882,107.6385,41200.0
2014-09-04 09:40:00,128.35,128.48,128.23,128.29,19500.0,107.605,107.714,107.5044,107.5547,19500.0
2014-09-04 09:50:00,128.31,128.56,128.31,128.46,34300.0,107.5715,107.7811,107.5715,107.6972,34300.0
2014-09-04 10:00:00,128.49,128.63,128.18,128.2,26900.0,107.7224,107.8397,107.4625,107.4792,26900.0
2014-09-04 10:10:00,128.19,128.44,128.11,128.11,23500.0,107.4709,107.6805,107.4038,107.4038,23500.0
2014-09-04 10:20:00,128.11,128.19,128.01,128.15,24500.0,107.4038,107.4709,107.32,107.4373,24500.0
2014-09-04 10:30:00,128.19,128.31,128.07,128.09,15500.0,107.4709,107.5715,107.3703,107.387,15500.0
2014-09-04 10:40:00,128.11,128.2,128.08,128.2,22400.0,107.4038,107.4792,107.3786,107.4792,22400.0
2014-09-04 10:50:00,128.2,128.25,128.12,128.16,37900.0,107.4792,107.5212,107.4122,107.4457,37900.0
2014-09-04 11:00:00,128.19,128.2,128.07,128.12,17200.0,107.4709,107.4792,107.3703,107.4122,17200.0
2014-09-04 11:10:00,128.15,128.17,128.01,128.11,17300.0,107.4373,107.4541,107.32,107.4038,17300.0
2014-09-04 11:20:00,128.1,128.24,128.1,128.2,34800.0,107.3954,107.5128,107.3954,107.4792,34800.0
2014-09-04 11:30:00,128.23,128.25,128.08,128.08,17400.0,107.5044,107.5212,107.3786,107.3786,17400.0
2014-09-04 11:40:00,128.09,128.12,127.97,128.07,28600.0,107.387,107.4122,107.2864,107.3703,28600.0
2014-09-04 11:50:00,128.07,128.17,128.03,128.05,12600.0,107.3703,107.4541,107.3367,107.3535,12600.0
2014-09-04 12:00:00,128.09,128.1,127.96,128.05,35700.0,107.387,107.3954,107.278,107.3535,35700.0
2014-09-04 12:10:00,128.02,128.08,128.01,128.06,10500.0,107.3283,107.3786,107.32,107.3619,10500.0
2014-09-04 12:20:00,128.07,128.14,127.96,128.03,12400.0,107.3703,107.4289,107.278,107.3367,12400.0
2014-09-04 12:30:00,128.08,128.23,128.06,128.18,13000.0,107.3786,107.5044,107.3619,107.4625,13000.0
2014-09-04 12:40:00,128.19,128.21,128.1,128.11,9400.0,107.4709,107.4876,107.3954,107.4038,9400.0
2014-09-04 12:50:00,128.11,128.15,128.07,128.08,10300.0,107.4038,107.4373,107.3703,107.3786,10300.0
2014-09-04 13:00:00,128.07,128.1,128.03,128.08,7400.0,107.3703,107.3954,107.3367,107.3786,7400.0
2014-09-04 13:10:00,128.08,128.09,127.96,127.99,10300.0,107.3786,107.387,107.278,107.3032,10300.0
2014-09-04 13:20:00,127.99,127.99,127.87,127.87,12000.0,107.3032,107.3032,107.2026,107.2026,12000.0
2014-09-04 13:30:00,127.88,127.9,127.72,127.73,13200.0,107.211,107.2277,107.0768,107.0852,13200.0
2014-09-04 13:40:00,127.72,128.03,127.71,128.03,14400.0,107.0768,107.3367,107.0684,107.3367,14400.0
2014-09-04 13:50:00,128.02,128.1,128.01,128.05,6800.0,107.3283,107.3954,107.32,107.3535,6800.0
2014-09-04 14:00:00,128.05,128.15,127.99,128.04,28700.0,107.3535,107.4373,107.3032,107.3451,28700.0
2014-09-04 14:10:00,128.04,128.05,127.87,127.93,14300.0,107.3451,107.3535,107.2026,107.2529,14300.0
2014-09-04 14:20:00,127.93,127.95,127.62,127.66,16700.0,107.2529,107.2697,106.993,107.0265,16700.0
2014-09-04 14:30:00,127.67,127.7,127.48,127.5,16100.0,107.0349,107.0601,106.8756,106.8924,16100.0
2014-09-04 14:40:00,127.49,127.52,127.42,127.42,13000.0,106.884,106.9092,106.8253,106.8253,13000.0
2014-09-04 14:50:00,127.42,127.56,127.36,127.39,15200.0,106.8253,106.9427,106.775,106.8002,15200.0
2014-09-04 15:00:00,127.36,127.41,127.24,127.34,15700.0,106.775,106.8169,106.6744,106.7582,15700.0
2014-09-04 15:10:00,127.33,127.33,127.04,127.07,18000.0,106.7499,106.7499,106.5067,106.5319,18000.0
2014-09-04 15:20:00,127.11,127.36,127.06,127.35,14300.0,106.5654,106.775,106.5235,106.7666,14300.0
2014-09-04 15:30:00,127.33,127.33,127.1,127.13,18500.0,106.7499,106.7499,106.557,106.5822,18500.0
2014-09-04 15:40:00,127.12,127.2,127.03,127.18,22900.0,106.5738,106.6409,106.4984,106.6241,22900.0
2014-09-04 15:50:00,127.19,127.24,127.12,127.22,33900.0,106.6325,106.6744,106.5738,106.6576,33900.0
2014-09-05 09:30:00,127.3,127.53,126.94,126.94,17100.0,106.7247,106.9175,106.4229,106.4229,17100.0
2014-09-05 09:40:00,126.94,127.27,126.8,127.23,8300.0,106.4229,106.6996,106.3055,106.666,8300.0
2014-09-05 09:50:00,127.23,127.41,127.22,127.33,11100.0,106.666,106.8169,106.6576,106.7499,11100.0
2014-09-05 10:00:00,127.33,127.36,127.09,127.14,9700.0,106.7499,106.775,106.5487,106.5906,9700.0
2014-09-05 10:10:00,127.18,127.29,127.06,127.06,15100.0,106.6241,106.7163,106.5235,106.5235,15100.0
2014-09-05 10:20:00,127.06,127.09,126.91,126.99,39900.0,106.5235,106.5487,106.3977,106.4648,39900.0
2014-09-05 10:30:00,126.99,127.05,126.85,126.85,29800.0,106.4648,106.5151,106.3474,106.3474,29800.0
2014-09-05 10:40:00,126.79,127.01,126.74,126.86,12100.0,106.2971,106.4816,106.2552,106.3558,12100.0
2014-09-05 10:50:00,126.88,127.05,126.88,126.99,8100.0,106.3726,106.5151,106.3726,106.4648,8100.0
2014-09-05 11:00:00,127.04,127.24,127.01,127.22,11600.0,106.5067,106.6744,106.4816,106.6576,11600.0
2014-09-05 11:10:00,127.23,127.29,127.13,127.25,8300.0,106.666,106.7163,106.5822,106.6828,8300.0
2014-09-05 11:20:00,127.28,127.36,127.2,127.25,10600.0,106.7079,106.775,106.6409,106.6828,10600.0
2014-09-05 11:30:00,127.25,127.26,127.18,127.18,8000.0,106.6828,106.6912,106.6241,106.6241,8000.0
2014-09-05 11:40:00,127.2,127.25,127.19,127.2,12300.0,106.6409,106.6828,106.6325,106.6409,12300.0
2014-09-05 11:50:00,127.2,127.31,127.19,127.27,49200.0,106.6409,106.7331,106.6325,106.6996,49200.0
2014-09-05 12:00:00,127.27,127.34,127.25,127.29,12100.0,106.6996,106.7582,106.6828,106.7163,12100.0
2014-09-05 12:10:00,127.29,127.39,127.28,127.38,10600.0,106.7163,106.8002,106.7079,106.7918,10600.0
2014-09-05 12:20:00,127.38,127.38,127.26,127.29,19200.0,106.7918,106.7918,106.6912,106.7163,19200.0
2014-09-05 12:30:00,127.3,127.39,127.27,127.27,51800.0,106.7247,106.8002,106.6996,106.6996,51800.0
2014-09-05 12:40:00,127.27,127.34,127.19,127.31,16000.0,106.6996,106.7582,106.6325,106.7331,16000.0
2014-09-05 12:50:00,127.31,127.5,127.31,127.47,8800.0,106.7331,106.8924,106.7331,106.8672,8800.0
2014-09-05 13:00:00,127.5,127.54,127.43,127.5,8400.0,106.8924,106.9259,106.8337,106.8924,8400.0
2014-09-05 13:10:00,127.53,127.53,127.4,127.42,9100.0,106.9175,106.9175,106.8086,106.8253,9100.0
2014-09-05 13:20:00,127.42,127.57,127.42,127.54,6700.0,106.8253,106.9511,106.8253,106.9259,6700.0
2014-09-05 13:30:00,127.61,127.61,127.55,127.58,6100.0,106.9846,106.9846,106.9343,106.9595,6100.0
2014-09-05 13:40:00,127.59,127.6,127.35,127.35,9300.0,106.9678,106.9762,106.7666,106.7666,9300.0
2014-09-05 13:50:00,127.36,127.42,127.31,127.42,12500.0,106.775,106.8253,106.7331,106.8253,12500.0
2014-09-05 14:00:00,127.41,127.55,127.4,127.47,12300.0,106.8169,106.9343,106.8086,106.8672,12300.0
2014-09-05 14:10:00,127.48,127.51,127.39,127.48,11600.0,106.8756,106.9008,106.8002,106.8756,11600.0
2014-09-05 14:20:00,127.48,127.55,127.39,127.45,12600.0,106.8756,106.9343,106.8002,106.8505,12600.0
2014-09-05 14:30:00,127.49,127.49,127.42,127.46,10100.0,106.884,106.884,106.8253,106.8589,10100.0
2014-09-05 14:40:00,127.47,127.47,127.36,127.39,13700.0,106.8672,106.8672,106.775,106.8002,13700.0
2014-09-05 14:50:00,127.39,127.41,127.31,127.35,20400.0,106.8002,106.8169,106.7331,106.7666,20400.0
2014-09-05 15:00:00,127.35,127.4,127.34,127.35,15100.0,106.7666,106.8086,106.7582,106.7666,15100.0
2014-09-05 15:10:00,127.36,127.39,127.34,127.39,67600.0,106.775,106.8002,106.7582,106.8002,67600.0
2014-09-05 15:20:00,127.4,127.42,127.35,127.39,14900.0,106.8086,106.8253,106.7666,106.8002,14900.0
2014-09-05 15:30:00,127.39,127.4,127.2,127.31,27300.0,106.8002,106.8086,106.6409,106.7331,27300.0
2014-09-05 15:40:00,127.31,127.54,127.31,127.51,39500.0,106.7331,106.9259,106.7331,106.9008,39500.0
2014-09-05 15:50:00,127.51,127.57,127.49,127.52,54000.0,106.9008,106.9511,106.884,106.9092,54000.0
2014-09-08 09:30:00,127.53,128.16,127.53,128.1,37300.0,106.9175,107.4457,106.9175,107.3954,37300.0
2014-09-08 09:40:00,128.17,128.18,127.66,127.7,31900.0,107.4541,107.4625,107.0265,107.0601,31900.0
2014-09-08 09:50:00,127.73,127.73,127.5,127.5,19100.0,107.0852,107.0852,106.8924,106.8924,19100.0
2014-09-08 10:00:00,127.56,127.98,127.53,127.85,19000.0,106.9427,107.2948,106.9175,107.1858,19000.0
2014-09-08 10:10:00,127.85,127.93,127.72,127.72,14900.0,107.1858,107.2529,107.0768,107.0768,14900.0
2014-09-08 10:20:00,127.7,127.92,127.67,127.8,20200.0,107.0601,107.2445,107.0349,107.1439,20200.0
2014-09-08 10:30:00,127.79,127.79,127.53,127.69,19300.0,107.1355,107.1355,106.9175,107.0517,19300.0
2014-09-08 10:40:00,127.67,127.82,127.65,127.72,8300.0,107.0349,107.1607,107.0181,107.0768,8300.0
2014-09-08 10:50:00,127.72,127.76,127.63,127.75,14100.0,107.0768,107.1104,107.0014,107.102,14100.0
2014-09-08 11:00:00,127.78,128.01,127.75,127.96,18200.0,107.1271,107.32,107.102,107.278,18200.0
2014-09-08 11:10:00,127.97,128.09,127.97,128.08,12200.0,107.2864,107.387,107.2864,107.3786,12200.0
2014-09-08 11:20:00,128.08,128.32,128.08,128.24,13700.0,107.3786,107.5799,107.3786,107.5128,13700.0
2014-09-08 11:30:00,128.25,128.36,128.2,128.23,18000.0,107.5212,107.6134,107.4792,107.5044,18000.0
2014-09-08 11:40:00,128.18,128.2,128.01,128.04,9300.0,107.4625,107.4792,107.32,107.3451,9300.0
2014-09-08 11:50:00,128.04,128.04,127.84,127.94,14900.0,107.3451,107.3451,107.1774,107.2613,14900.0
2014-09-08 12:00:00,127.89,128.02,127.89,128.02,10400.0,107.2194,107.3283,107.2194,107.3283,10400.0
2014-09-08 12:10:00,128.03,128.05,127.97,128.0,16300.0,107.3367,107.3535,107.2864,107.3116,16300.0
2014-09-08 12:20:00,128.0,128.06,127.99,128.03,7100.0,107.3116,107.3619,107.3032,107.3367,7100.0
2014-09-08 12:30:00,128.03,128.09,127.99,128.02,13200.0,107.3367,107.387,107.3032,107.3283,13200.0
2014-09-08 12:40:00,128.02,128.09,128.02,128.05,9700.0,107.3283,107.387,107.3283,107.3535,9700.0
2014-09-08 12:50:00,128.07,128.09,128.03,128.06,9800.0,107.3703,107.387,107.3367,107.3619,9800.0
2014-09-08 13:00:00,128.07,128.18,128.04,128.12,11900.0,107.3703,107.4625,107.3451,107.4122,11900.0
2014-09-08 13:10:00,128.09,128.12,127.91,127.91,24900.0,107.387,107.4122,107.2361,107.2361,24900.0
2014-09-08 13:20:00,127.86,127.92,127.8,127.8,11400.0,107.1942,107.2445,107.1439,107.1439,11400.0
2014-09-08 13:30:00,127.8,127.82,127.68,127.7,9200.0,107.1439,107.1607,107.0433,107.0601,9200.0
2014-09-08 13:40:00,127.74,127.75,127.6,127.63,9600.0,107.0936,107.102,106.9762,107.0014,9600.0
2014-09-08 13:50:00,127.63,127.7,127.63,127.67,10100.0,107.0014,107.0601,107.0014,107.0349,10100.0
2014-09-08 14:00:00,127.67,127.77,127.64,127.68,10800.0,107.0349,107.1187,107.0098,107.0433,10800.0
2014-09-08 14:10:00,127.68,127.78,127.64,127.74,14100.0,107.0433,107.1271,107.0098,107.0936,14100.0
2014-09-08 14:20:00,127.73,127.74,127.64,127.71,12800.0,107.0852,107.0936,107.0098,107.0684,12800.0
2014-09-08 14:30:00,127.71,127.77,127.64,127.69,12800.0,107.0684,107.1187,107.0098,107.0517,12800.0
2014-09-08 14:40:00,127.68,127.72,127.61,127.61,14900.0,107.0433,107.0768,106.9846,106.9846,14900.0
2014-09-08 14:50:00,127.61,127.68,127.53,127.54,12400.0,106.9846,107.0433,106.9175,106.9259,12400.0
2014-09-08 15:00:00,127.54,127.73,127.53,127.72,25200.0,106.9259,107.0852,106.9175,107.0768,25200.0
2014-09-08 15:10:00,127.71,127.8,127.67,127.68,19000.0,107.0684,107.1439,107.0349,107.0433,19000.0
2014-09-08 15:20:00,127.69,127.75,127.61,127.64,15400.0,107.0517,107.102,106.9846,107.0098,15400.0
2014-09-08 15:30:00,127.66,127.82,127.61,127.81,22700.0,107.0265,107.1607,106.9846,107.1523,22700.0
2014-09-08 15:40:00,127.81,127.82,127.71,127.75,33600.0,107.1523,107.1607,107.0684,107.102,33600.0
2014-09-08 15:50:00,127.77,127.8,127.53,127.56,97100.0,107.1187,107.1439,106.9175,106.9427,97100.0
2014-09-09 09:30:00,127.91,128.14,127.57,127.92,23400.0,107.2361,107.4289,106.9511,107.2445,23400.0
2014-09-09 09:40:00,127.93,128.26,127.82,127.98,20700.0,107.2529,107.5296,107.1607,107.2948,20700.0
2014-09-09 09:50:00,128.05,128.06,127.89,127.97,22000.0,107.3535,107.3619,107.2194,107.2864,22000.0
2014-09-09 10:00:00,128.02,128.3,127.92,128.3,42200.0,107.3283,107.5631,107.2445,107.5631,42200.0
2014-09-09 10:10:00,128.3,128.33,128.15,128.23,24100.0,107.5631,107.5882,107.4373,107.5044,24100.0
2014-09-09 10:20:00,128.23,128.26,128.15,128.22,41500.0,107.5044,107.5296,107.4373,107.496,41500.0
2014-09-09 10:30:00,128.24,128.32,128.04,128.12,24400.0,107.5128,107.5799,107.3451,107.4122,24400.0
2014-09-09 10:40:00,128.1,128.23,128.07,128.12,12000.0,107.3954,107.5044,107.3703,107.4122,12000.0
2014-09-09 10:50:00,128.17,128.37,128.17,128.31,11200.0,107.4541,107.6218,107.4541,107.5715,11200.0
2014-09-09 11:00:00,128.34,128.51,128.29,128.42,19300.0,107.5966,107.7391,107.5547,107.6637,19300.0
2014-09-09 11:10:00,128.43,128.74,128.43,128.72,48900.0,107.6721,107.932,107.6721,107.9152,48900.0
2014-09-09 11:20:00,128.73,128.9,128.73,128.88,17100.0,107.9236,108.0661,107.9236,108.0493,17100.0
2014-09-09 11:30:00,128.85,128.95,128.8,128.92,11400.0,108.0242,108.108,107.9823,108.0829,11400.0
2014-09-09 11:40:00,128.93,128.93,128.82,128.87,6100.0,108.0913,108.0913,107.999,108.041,6100.0
2014-09-09 11:50:00,128.85,128.95,128.84,128.92,7600.0,108.0242,108.108,108.0158,108.0829,7600.0
2014-09-09 12:00:00,128.88,128.91,128.81,128.87,5600.0,108.0493,108.0745,107.9907,108.041,5600.0
2014-09-09 12:10:00,128.85,128.98,128.79,128.92,8900.0,108.0242,108.1332,107.9739,108.0829,8900.0
2014-09-09 12:20:00,128.91,129.12,128.91,129.08,40000.0,108.0745,108.2506,108.0745,108.217,40000.0
2014-09-09 12:30:00,129.1,129.13,128.92,128.92,7100.0,108.2338,108.2589,108.0829,108.0829,7100.0
2014-09-09 12:40:00,128.93,128.97,128.9,128.9,4900.0,108.0913,108.1248,108.0661,108.0661,4900.0
2014-09-09 12:50:00,128.95,128.96,128.76,128.82,5900.0,108.108,108.1164,107.9487,107.999,5900.0
2014-09-09 13:00:00,128.82,128.87,128.74,128.76,7300.0,107.999,108.041,107.932,107.9487,7300.0
2014-09-09 13:10:00,128.79,128.85,128.75,128.76,5700.0,107.9739,108.0242,107.9404,107.9487,5700.0
2014-09-09 13:20:00,128.78,128.86,128.68,128.86,16900.0,107.9655,108.0326,107.8817,108.0326,16900.0
2014-09-09 13:30:00,128.89,129.12,128.87,129.1,15100.0,108.0577,108.2506,108.041,108.2338,15100.0
2014-09-09 13:40:00,129.08,129.2,129.04,129.19,15100.0,108.217,108.3176,108.1835,108.3092,15100.0
2014-09-09 13:50:00,129.21,129.26,129.15,129.2,7200.0,108.326,108.3679,108.2757,108.3176,7200.0
2014-09-09 14:00:00,129.19,129.28,129.12,129.2,22900.0,108.3092,108.3847,108.2506,108.3176,22900.0
2014-09-09 14:10:00,129.22,129.27,129.17,129.22,39200.0,108.3344,108.3763,108.2925,108.3344,39200.0
2014-09-09 14:20:00,129.21,129.25,129.13,129.18,57700.0,108.326,108.3595,108.2589,108.3009,57700.0
2014-09-09 14:30:00,129.18,129.34,129.17,129.34,43700.0,108.3009,108.435,108.2925,108.435,43700.0
2014-09-09 14:40:00,129.34,129.44,129.17,129.18,28000.0,108.435,108.5188,108.2925,108.3009,28000.0
2014-09-09 14:50:00,129.22,129.26,129.14,129.22,11200.0,108.3344,108.3679,108.2673,108.3344,11200.0
2014-09-09 15:00:00,129.19,129.2,128.83,128.84,19200.0,108.3092,108.3176,108.0074,108.0158,19200.0
2014-09-09 15:10:00,128.83,128.87,128.55,128.61,19500.0,108.0074,108.041,107.7727,107.823,19500.0
2014-09-09 15:20:00,128.61,128.61,128.35,128.43,23500.0,107.823,107.823,107.605,107.6721,23500.0
2014-09-09 15:30:00,128.4,128.52,128.4,128.47,28900.0,107.6469,107.7475,107.6469,107.7056,28900.0
2014-09-09 15:40:00,128.49,128.5,128.34,128.37,32600.0,107.7224,107.7308,107.5966,107.6218,32600.0
2014-09-09 15:50:00,128.37,128.5,128.36,128.49,54600.0,107.6218,107.7308,107.6134,107.7224,54600.0
2014-09-10 09:30:00,128.36,128.82,128.34,128.41,35400.0,107.6134,107.999,107.5966,107.6553,35400.0
2014-09-10 09:40:00,128.4,128.6,128.36,128.56,29900.0,107.6469,107.8146,107.6134,107.7811,29900.0
2014-09-10 09:50:00,128.57,128.59,128.41,128.53,30300.0,107.7894,107.8062,107.6553,107.7559,30300.0
2014-09-10 10:00:00,128.56,128.86,128.5,128.86,19600.0,107.7811,108.0326,107.7308,108.0326,19600.0
2014-09-10 10:10:00,128.87,128.92,128.7,128.74,15400.0,108.041,108.0829,107.8984,107.932,15400.0
2014-09-10 10:20:00,128.78,128.8,128.57,128.72,15100.0,107.9655,107.9823,107.7894,107.9152,15100.0
2014-09-10 10:30:00,128.72,128.83,128.57,128.57,13100.0,107.9152,108.0074,107.7894,107.7894,13100.0
2014-09-10 10:40:00,128.58,128.73,128.58,128.68,14000.0,107.7978,107.9236,107.7978,107.8817,14000.0
2014-09-10 10:50:00,128.71,128.76,128.64,128.76,12700.0,107.9068,107.9487,107.8481,107.9487,12700.0
2014-09-10 11:00:00,128.71,128.82,128.68,128.8,10800.0,107.9068,107.999,107.8817,107.9823,10800.0
2014-09-10 11:10:00,128.78,128.99,128.78,128.82,13600.0,107.9655,108.1416,107.9655,107.999,13600.0
2014-09-10 11:20:00,128.81,128.88,128.72,128.85,18200.0,107.9907,108.0493,107.9152,108.0242,18200.0
2014-09-10 11:30:00,128.9,128.95,128.86,128.95,10900.0,108.0661,108.108,108.0326,108.108,10900.0
2014-09-10 11:40:00,128.93,129.06,128.9,128.93,23200.0,108.0913,108.2002,108.0661,108.0913,23200.0
2014-09-10 11:50:00,128.94,129.0,128.89,128.96,9700.0,108.0996,108.1499,108.0577,108.1164,9700.0
2014-09-10 12:00:00,128.97,128.97,128.81,128.88,8300.0,108.1248,108.1248,107.9907,108.0493,8300.0
2014-09-10 12:10:00,128.89,129.02,128.85,128.97,10900.0,108.0577,108.1667,108.0242,108.1248,10900.0
2014-09-10 12:20:00,128.94,129.18,128.82,129.15,46200.0,108.0996,108.3009,107.999,108.2757,46200.0
2014-09-10 12:30:00,129.18,129.21,129.11,129.21,17300.0,108.3009,108.326,108.2422,108.326,17300.0
2014-09-10 12:40:00,129.22,129.36,129.21,129.33,9900.0,108.3344,108.4518,108.326,108.4266,9900.0
2014-09-10 12:50:00,129.33,129.38,129.22,129.27,10300.0,108.4266,108.4685,108.3344,108.3763,10300.0
2014-09-10 13:00:00,129.27,129.5,129.25,129.46,11800.0,108.3763,108.5691,108.3595,108.5356,11800.0
2014-09-10 13:10:00,129.47,129.61,129.47,129.55,6100.0,108.544,108.6614,108.544,108.6111,6100.0
2014-09-10 13:20:00,129.55,129.58,129.48,129.58,7800.0,108.6111,108.6362,108.5524,108.6362,7800.0
2014-09-10 13:30:00,129.58,129.59,129.5,129.52,7300.0,108.6362,108.6446,108.5691,108.5859,7300.0
2014-09-10 13:40:00,129.53,129.67,129.47,129.63,15100.0,108.5943,108.7117,108.544,108.6781,15100.0
2014-09-10 13:50:00,129.62,129.73,129.6,129.69,9400.0,108.6697,108.762,108.653,108.7284,9400.0
2014-09-10 14:00:00,129.69,129.8,129.69,129.72,12900.0,108.7284,108.8206,108.7284,108.7536,12900.0
2014-09-10 14:10:00,129.73,129.82,129.67,129.82,15100.0,108.762,108.8374,108.7117,108.8374,15100.0
2014-09-10 14:20:00,129.78,129.94,129.76,129.94,14200.0,108.8039,108.938,108.7871,108.938,14200.0
2014-09-10 14:30:00,129.89,129.94,129.8,129.9,11100.0,108.8961,108.938,108.8206,108.9045,11100.0
2014-09-10 14:40:00,129.91,129.96,129.88,129.93,6600.0,108.9129,108.9548,108.8877,108.9296,6600.0
2014-09-10 14:50:00,129.93,129.95,129.86,129.9,18300.0,108.9296,108.9464,108.8709,108.9045,18300.0
2014-09-10 15:00:00,129.9,130.15,129.83,130.15,20300.0,108.9045,109.1141,108.8458,109.1141,20300.0
2014-09-10 15:10:00,130.15,130.32,130.05,130.32,105700.0,109.1141,109.2566,109.0302,109.2566,105700.0
2014-09-10 15:20:00,130.28,130.29,130.12,130.13,34700.0,109.2231,109.2314,109.0889,109.0973,34700.0
2014-09-10 15:30:00,130.12,130.12,129.95,129.95,32000.0,109.0889,109.0889,108.9464,108.9464,32000.0
2014-09-10 15:40:00,129.95,130.02,129.95,130.0,68600.0,108.9464,109.0051,108.9464,108.9883,68600.0
2014-09-10 15:50:00,129.99,130.07,129.95,129.99,74300.0,108.9799,109.047,108.9464,108.9799,74300.0
2014-09-11 09:30:00,129.6,129.84,129.44,129.61,52400.0,108.653,108.8542,108.5188,108.6614,52400.0
2014-09-11 09:40:00,129.58,129.69,129.4,129.55,28200.0,108.6362,108.7284,108.4853,108.6111,28200.0
2014-09-11 09:50:00,129.56,129.71,129.47,129.71,27300.0,108.6194,108.7452,108.544,108.7452,27300.0
2014-09-11 10:00:00,129.75,129.8,129.54,129.64,21400.0,108.7787,108.8206,108.6027,108.6865,21400.0
2014-09-11 10:10:00,129.64,129.67,129.44,129.51,14800.0,108.6865,108.7117,108.5188,108.5775,14800.0
2014-09-11 10:20:00,129.5,129.56,129.37,129.4,14600.0,108.5691,108.6194,108.4601,108.4853,14600.0
2014-09-11 10:30:00,129.4,129.46,129.26,129.35,18800.0,108.4853,108.5356,108.3679,108.4434,18800.0
2014-09-11 10:40:00,129.34,129.49,129.31,129.4,13300.0,108.435,108.5607,108.4098,108.4853,13300.0
2014-09-11 10:50:00,129.41,129.5,129.28,129.46,11400.0,108.4937,108.5691,108.3847,108.5356,11400.0
2014-09-11 11:00:00,129.47,129.63,129.45,129.63,8000.0,108.544,108.6781,108.5272,108.6781,8000.0
2014-09-11 11:10:00,129.57,129.69,129.57,129.69,10100.0,108.6278,108.7284,108.6278,108.7284,10100.0
2014-09-11 11:20:00,129.69,129.75,129.59,129.59,5800.0,108.7284,108.7787,108.6446,108.6446,5800.0
2014-09-11 11:30:00,129.61,129.79,129.61,129.68,9500.0,108.6614,108.8123,108.6614,108.72,9500.0
2014-09-11 11:40:00,129.68,129.75,129.6,129.74,7400.0,108.72,108.7787,108.653,108.7703,7400.0
2014-09-11 11:50:00,129.75,129.79,129.68,129.71,17800.0,108.7787,108.8123,108.72,108.7452,17800.0
2014-09-11 12:00:00,129.73,129.79,129.68,129.72,28000.0,108.762,108.8123,108.72,108.7536,28000.0
2014-09-11 12:10:00,129.7,129.75,129.59,129.69,20300.0,108.7368,108.7787,108.6446,108.7284,20300.0
2014-09-11 12:20:00,129.69,129.79,129.67,129.77,11200.0,108.7284,108.8123,108.7117,108.7955,11200.0
2014-09-11 12:30:00,129.76,129.76,129.65,129.65,3900.0,108.7871,108.7871,108.6949,108.6949,3900.0
2014-09-11 12:40:00,129.69,129.76,129.64,129.7,14300.0,108.7284,108.7871,108.6865,108.7368,14300.0
2014-09-11 12:50:00,129.72,129.72,129.62,129.67,2700.0,108.7536,108.7536,108.6697,108.7117,2700.0
2014-09-11 13:00:00,129.67,129.77,129.65,129.73,6600.0,108.7117,108.7955,108.6949,108.762,6600.0
2014-09-11 13:10:00,129.73,129.73,129.64,129.67,5300.0,108.762,108.762,108.6865,108.7117,5300.0
2014-09-11 13:20:00,129.66,129.68,129.45,129.55,7400.0,108.7033,108.72,108.5272,108.6111,7400.0
2014-09-11 13:30:00,129.55,129.66,129.51,129.66,12100.0,108.6111,108.7033,108.5775,108.7033,12100.0
2014-09-11 13:40:00,129.62,129.67,129.57,129.58,7300.0,108.6697,108.7117,108.6278,108.6362,7300.0
2014-09-11 13:50:00,129.54,129.68,129.52,129.68,15900.0,108.6027,108.72,108.5859,108.72,15900.0
2014-09-11 14:00:00,129.68,129.84,129.66,129.71,26200.0,108.72,108.8542,108.7033,108.7452,26200.0
2014-09-11 14:10:00,129.71,129.77,129.56,129.61,13300.0,108.7452,108.7955,108.6194,108.6614,13300.0
2014-09-11 14:20:00,129.59,129.77,129.59,129.72,9700.0,108.6446,108.7955,108.6446,108.7536,9700.0
2014-09-11 14:30:00,129.75,129.81,129.7,129.74,17700.0,108.7787,108.829,108.7368,108.7703,17700.0
2014-09-11 14:40:00,129.73,129.82,129.69,129.73,28200.0,108.762,108.8374,108.7284,108.762,28200.0
2014-09-11 14:50:00,129.74,129.86,129.68,129.78,17900.0,108.7703,108.8709,108.72,108.8039,17900.0
2014-09-11 15:00:00,129.83,129.83,129.72,129.75,13100.0,108.8458,108.8458,108.7536,108.7787,13100.0
2014-09-11 15:10:00,129.78,129.91,129.75,129.86,16000.0,108.8039,108.9129,108.7787,108.8709,16000.0
2014-09-11 15:20:00,129.88,129.95,129.8,129.8,11400.0,108.8877,108.9464,108.8206,108.8206,11400.0
2014-09-11 15:30:00,129.8,129.91,129.74,129.85,26700.0,108.8206,108.9129,108.7703,108.8626,26700.0
2014-09-11 15:40:00,129.85,129.93,129.77,129.79,37900.0,108.8626,108.9296,108.7955,108.8123,37900.0
2014-09-11 15:50:00,129.79,129.8,129.69,129.77,57100.0,108.8123,108.8206,108.7284,108.7955,57100.0
2014-09-12 09:30:00,129.78,129.9,129.54,129.54,24200.0,108.8039,108.9045,108.6027,108.6027,24200.0
2014-09-12 09:40:00,129.61,129.93,129.54,129.92,24400.0,108.6614,108.9296,108.6027,108.9212,24400.0
2014-09-12 09:50:00,129.89,129.89,129.57,129.71,14800.0,108.8961,108.8961,108.6278,108.7452,14800.0
2014-09-12 10:00:00,129.7,129.7,129.4,129.57,31500.0,108.7368,108.7368,108.4853,108.6278,31500.0
2014-09-12 10:10:00,129.58,129.88,129.58,129.85,17800.0,108.6362,108.8877,108.6362,108.8626,17800.0
2014-09-12 10:20:00,129.85,129.94,129.78,129.94,8300.0,108.8626,108.938,108.8039,108.938,8300.0
2014-09-12 10:30:00,129.87,130.0,129.79,129.86,20300.0,108.8793,108.9883,108.8123,108.8709,20300.0
2014-09-12 10:40:00,129.79,130.03,129.77,130.03,26100.0,108.8123,109.0135,108.7955,109.0135,26100.0
2014-09-12 10:50:00,130.03,130.31,129.97,130.29,32500.0,109.0135,109.2482,108.9632,109.2314,32500.0
2014-09-12 11:00:00,130.28,130.29,130.05,130.08,10800.0,109.2231,109.2314,109.0302,109.0554,10800.0
2014-09-12 11:10:00,130.12,130.22,130.01,130.18,9500.0,109.0889,109.1728,108.9967,109.1392,9500.0
2014-09-12 11:20:00,130.18,130.25,130.1,130.14,24700.0,109.1392,109.1979,109.0722,109.1057,24700.0
2014-09-12 11:30:00,130.12,130.23,130.05,130.07,17000.0,109.0889,109.1811,109.0302,109.047,17000.0
2014-09-12 11:40:00,130.06,130.19,130.02,130.02,8400.0,109.0386,109.1476,109.0051,109.0051,8400.0
2014-09-12 11:50:00,130.01,130.06,129.9,130.04,15000.0,108.9967,109.0386,108.9045,109.0219,15000.0
2014-09-12 12:00:00,130.03,130.19,130.01,130.18,11700.0,109.0135,109.1476,108.9967,109.1392,11700.0
2014-09-12 12:10:00,130.18,130.18,129.97,130.08,10400.0,109.1392,109.1392,108.9632,109.0554,10400.0
2014-09-12 12:20:00,130.05,130.1,129.9,129.91,19900.0,109.0302,109.0722,108.9045,108.9129,19900.0
2014-09-12 12:30:00,129.89,129.89,129.72,129.77,28000.0,108.8961,108.8961,108.7536,108.7955,28000.0
2014-09-12 12:40:00,129.79,129.92,129.75,129.92,9100.0,108.8123,108.9212,108.7787,108.9212,9100.0
2014-09-12 12:50:00,129.88,129.88,129.72,129.85,9500.0,108.8877,108.8877,108.7536,108.8626,9500.0
2014-09-12 13:00:00,129.82,129.83,129.71,129.79,9100.0,108.8374,108.8458,108.7452,108.8123,9100.0
2014-09-12 13:10:00,129.74,129.82,129.63,129.63,7700.0,108.7703,108.8374,108.6781,108.6781,7700.0
2014-09-12 13:20:00,129.62,129.67,129.51,129.67,5800.0,108.6697,108.7117,108.5775,108.7117,5800.0
2014-09-12 13:30:00,129.66,129.72,129.57,129.67,16900.0,108.7033,108.7536,108.6278,108.7117,16900.0
2014-09-12 13:40:00,129.67,129.94,129.61,129.85,11600.0,108.7117,108.938,108.6614,108.8626,11600.0
2014-09-12 13:50:00,129.81,129.89,129.78,129.83,2700.0,108.829,108.8961,108.8039,108.8458,2700.0
2014-09-12 14:00:00,129.82,129.86,129.72,129.84,5300.0,108.8374,108.8709,108.7536,108.8542,5300.0
2014-09-12 14:10:00,129.88,129.98,129.85,129.87,5300.0,108.8877,108.9716,108.8626,108.8793,5300.0
2014-09-12 14:20:00,129.87,129.91,129.71,129.74,6600.0,108.8793,108.9129,108.7452,108.7703,6600.0
2014-09-12 14:30:00,129.72,129.78,129.67,129.71,5500.0,108.7536,108.8039,108.7117,108.7452,5500.0
2014-09-12 14:40:00,129.67,129.75,129.6,129.7,7800.0,108.7117,108.7787,108.653,108.7368,7800.0
2014-09-12 14:50:00,129.7,129.7,129.62,129.63,7300.0,108.7368,108.7368,108.6697,108.6781,7300.0
2014-09-12 15:00:00,129.64,129.78,129.53,129.78,11300.0,108.6865,108.8039,108.5943,108.8039,11300.0
2014-09-12 15:10:00,129.77,129.89,129.7,129.88,7200.0,108.7955,108.8961,108.7368,108.8877,7200.0
2014-09-12 15:20:00,129.9,129.97,129.84,129.87,8900.0,108.9045,108.9632,108.8542,108.8793,8900.0
2014-09-12 15:30:00,129.88,130.0,129.88,129.96,19100.0,108.8877,108.9883,108.8877,108.9548,19100.0
2014-09-12 15:40:00,129.96,129.97,129.78,129.85,20000.0,108.9548,108.9632,108.8039,108.8626,20000.0
2014-09-12 15:50:00,129.85,130.0,129.85,129.99,55400.0,108.8626,108.9883,108.8626,108.9799,55400.0
2014-09-15 09:30:00,129.77,129.95,129.54,129.7,24600.0,108.7955,108.9464,108.6027,108.7368,24600.0
2014-09-15 09:40:00,129.73,130.08,129.71,129.74,9400.0,108.762,109.0554,108.7452,108.7703,9400.0
2014-09-15 09:50:00,129.78,130.02,129.66,129.79,10400.0,108.8039,109.0051,108.7033,108.8123,10400.0
2014-09-15 10:00:00,129.71,129.92,129.63,129.81,10100.0,108.7452,108.9212,108.6781,108.829,10100.0
2014-09-15 10:10:00,129.81,130.03,129.76,130.03,6500.0,108.829,109.0135,108.7871,109.0135,6500.0
2014-09-15 10:20:00,130.05,130.13,129.93,130.12,4200.0,109.0302,109.0973,108.9296,109.0889,4200.0
2014-09-15 10:30:00,130.12,130.16,130.01,130.01,6500.0,109.0889,109.1225,108.9967,108.9967,6500.0
2014-09-15 10:40:00,130.1,130.13,129.79,129.86,5900.0,109.0722,109.0973,108.8123,108.8709,5900.0
2014-09-15 10:50:00,129.86,130.1,129.83,130.02,11300.0,108.8709,109.0722,108.8458,109.0051,11300.0
2014-09-15 11:00:00,130.07,130.1,129.99,130.07,6200.0,109.047,109.0722,108.9799,109.047,6200.0
2014-09-15 11:10:00,130.0,130.15,129.85,129.85,7700.0,108.9883,109.1141,108.8626,108.8626,7700.0
2014-09-15 11:20:00,129.86,129.94,129.83,129.9,6500.0,108.8709,108.938,108.8458,108.9045,6500.0
2014-09-15 11:30:00,129.88,130.09,129.88,129.99,5100.0,108.8877,109.0638,108.8877,108.9799,5100.0
2014-09-15 11:40:00,130.0,130.07,129.96,130.03,9500.0,108.9883,109.047,108.9548,109.0135,9500.0
2014-09-15 11:50:00,130.08,130.11,130.0,130.03,12600.0,109.0554,109.0805,108.9883,109.0135,12600.0
2014-09-15 12:00:00,130.02,130.12,129.99,129.99,21400.0,109.0051,109.0889,108.9799,108.9799,21400.0
2014-09-15 12:10:00,130.01,130.08,129.94,130.03,7100.0,108.9967,109.0554,108.938,109.0135,7100.0
2014-09-15 12:20:00,130.02,130.24,129.97,130.22,11800.0,109.0051,109.1895,108.9632,109.1728,11800.0
2014-09-15 12:30:00,130.21,130.24,130.18,130.21,14500.0,109.1644,109.1895,109.1392,109.1644,14500.0
2014-09-15 12:40:00,130.21,130.27,130.17,130.27,6600.0,109.1644,109.2147,109.1308,109.2147,6600.0
2014-09-15 12:50:00,130.31,130.35,130.28,130.35,7600.0,109.2482,109.2817,109.2231,109.2817,7600.0
2014-09-15 13:00:00,130.35,130.51,130.35,130.51,19100.0,109.2817,109.4159,109.2817,109.4159,19100.0
2014-09-15 13:10:00,130.54,130.61,130.52,130.61,10400.0,109.441,109.4997,109.4243,109.4997,10400.0
2014-09-15 13:20:00,130.64,130.68,130.55,130.58,17700.0,109.5249,109.5584,109.4494,109.4746,17700.0
2014-09-15 13:30:00,130.56,130.58,130.46,130.47,10700.0,109.4578,109.4746,109.374,109.3824,10700.0
2014-09-15 13:40:00,130.46,130.56,130.45,130.52,9400.0,109.374,109.4578,109.3656,109.4243,9400.0
2014-09-15 13:50:00,130.47,130.47,130.27,130.29,4600.0,109.3824,109.3824,109.2147,109.2314,4600.0
2014-09-15 14:00:00,130.26,130.38,130.26,130.37,11000.0,109.2063,109.3069,109.2063,109.2985,11000.0
2014-09-15 14:10:00,130.38,130.46,130.36,130.46,11500.0,109.3069,109.374,109.2901,109.374,11500.0
2014-09-15 14:20:00,130.44,130.68,130.44,130.68,6000.0,109.3572,109.5584,109.3572,109.5584,6000.0
2014-09-15 14:30:00,130.7,130.91,130.69,130.89,14900.0,109.5752,109.7512,109.5668,109.7345,14900.0
2014-09-15 14:40:00,130.89,130.92,130.77,130.83,18900.0,109.7345,109.7596,109.6339,109.6842,18900.0
2014-09-15 14:50:00,130.79,130.8,130.7,130.72,9200.0,109.6506,109.659,109.5752,109.5919,9200.0
2014-09-15 15:00:00,130.71,130.72,130.64,130.69,16100.0,109.5836,109.5919,109.5249,109.5668,16100.0
2014-09-15 15:10:00,130.69,130.7,130.57,130.66,14000.0,109.5668,109.5752,109.4662,109.5416,14000.0
2014-09-15 15:20:00,130.66,130.71,130.64,130.69,14500.0,109.5416,109.5836,109.5249,109.5668,14500.0
2014-09-15 15:30:00,130.7,130.74,130.61,130.73,26400.0,109.5752,109.6087,109.4997,109.6003,26400.0
2014-09-15 15:40:00,130.73,130.77,130.65,130.71,32400.0,109.6003,109.6339,109.5333,109.5836,32400.0
2014-09-15 15:50:00,130.7,130.73,130.54,130.58,66600.0,109.5752,109.6003,109.441,109.4746,66600.0
2014-09-16 09:30:00,130.32,130.57,130.08,130.39,36600.0,109.2566,109.4662,109.0554,109.3153,36600.0
2014-09-16 09:40:00,130.43,130.67,130.37,130.67,14900.0,109.3488,109.55,109.2985,109.55,14900.0
2014-09-16 09:50:00,130.64,130.85,130.54,130.85,14000.0,109.5249,109.7009,109.441,109.7009,14000.0
2014-09-16 10:00:00,130.86,131.11,130.78,131.03,16000.0,109.7093,109.9189,109.6422,109.8518,16000.0
2014-09-16 10:10:00,131.08,131.17,130.87,130.87,17500.0,109.8938,109.9692,109.7177,109.7177,17500.0
2014-09-16 10:20:00,130.9,131.02,130.82,130.99,15600.0,109.7429,109.8435,109.6758,109.8183,15600.0
2014-09-16 10:30:00,131.02,131.09,130.94,131.07,14500.0,109.8435,109.9021,109.7764,109.8854,14500.0
2014-09-16 10:40:00,131.06,131.09,130.88,131.0,10500.0,109.877,109.9021,109.7261,109.8267,10500.0
2014-09-16 10:50:00,130.99,131.0,130.79,130.82,12100.0,109.8183,109.8267,109.6506,109.6758,12100.0
2014-09-16 11:00:00,130.81,130.81,130.69,130.71,10900.0,109.6674,109.6674,109.5668,109.5836,10900.0
2014-09-16 11:10:00,130.7,130.77,130.53,130.54,11500.0,109.5752,109.6339,109.4327,109.441,11500.0
2014-09-16 11:20:00,130.55,130.94,130.55,130.93,14200.0,109.4494,109.7764,109.4494,109.768,14200.0
2014-09-16 11:30:00,130.95,131.13,130.93,131.11,7400.0,109.7848,109.9357,109.768,109.9189,7400.0
2014-09-16 11:40:00,131.12,131.16,131.0,131.09,17200.0,109.9273,109.9608,109.8267,109.9021,17200.0
2014-09-16 11:50:00,131.15,131.35,131.13,131.2,10400.0,109.9524,110.1201,109.9357,109.9944,10400.0
2014-09-16 12:00:00,131.2,131.3,131.13,131.28,6100.0,109.9944,110.0782,109.9357,110.0614,6100.0
2014-09-16 12:10:00,131.3,131.57,131.3,131.57,12900.0,110.0782,110.3046,110.0782,110.3046,12900.0
2014-09-16 12:20:00,131.57,131.69,131.54,131.57,9700.0,110.3046,110.4052,110.2794,110.3046,9700.0
2014-09-16 12:30:00,131.56,131.75,131.56,131.74,12200.0,110.2962,110.4555,110.2962,110.4471,12200.0
2014-09-16 12:40:00,131.7,131.75,131.7,131.73,5200.0,110.4136,110.4555,110.4136,110.4387,5200.0
2014-09-16 12:50:00,131.73,131.74,131.68,131.72,11700.0,110.4387,110.4471,110.3968,110.4303,11700.0
2014-09-16 13:00:00,131.72,131.92,131.72,131.84,12900.0,110.4303,110.598,110.4303,110.5309,12900.0
2014-09-16 13:10:00,131.86,131.94,131.8,131.91,11000.0,110.5477,110.6148,110.4974,110.5896,11000.0
2014-09-16 13:20:00,131.94,132.04,131.94,131.96,8300.0,110.6148,110.6986,110.6148,110.6315,8300.0
2014-09-16 13:30:00,131.99,132.1,131.97,132.07,8500.0,110.6567,110.7489,110.6399,110.7237,8500.0
2014-09-16 13:40:00,132.07,132.13,132.07,132.11,7400.0,110.7237,110.7741,110.7237,110.7573,7400.0
2014-09-16 13:50:00,132.1,132.1,132.01,132.07,7600.0,110.7489,110.7489,110.6734,110.7237,7600.0
2014-09-16 14:00:00,132.07,132.16,132.07,132.16,7800.0,110.7237,110.7992,110.7237,110.7992,7800.0
2014-09-16 14:10:00,132.18,132.21,132.15,132.16,7000.0,110.816,110.8411,110.7908,110.7992,7000.0
2014-09-16 14:20:00,132.16,132.19,132.11,132.15,8200.0,110.7992,110.8244,110.7573,110.7908,8200.0
2014-09-16 14:30:00,132.15,132.2,132.15,132.18,9600.0,110.7908,110.8327,110.7908,110.816,9600.0
2014-09-16 14:40:00,132.17,132.19,132.06,132.09,16600.0,110.8076,110.8244,110.7154,110.7405,16600.0
2014-09-16 14:50:00,132.09,132.11,132.04,132.11,7500.0,110.7405,110.7573,110.6986,110.7573,7500.0
2014-09-16 15:00:00,132.09,132.2,132.06,132.15,14400.0,110.7405,110.8327,110.7154,110.7908,14400.0
2014-09-16 15:10:00,132.15,132.16,132.03,132.09,13600.0,110.7908,110.7992,110.6902,110.7405,13600.0
2014-09-16 15:20:00,132.11,132.11,131.95,131.95,15500.0,110.7573,110.7573,110.6231,110.6231,15500.0
2014-09-16 15:30:00,131.94,132.02,131.93,131.93,21100.0,110.6148,110.6818,110.6064,110.6064,21100.0
2014-09-16 15:40:00,131.94,131.99,131.93,131.96,17800.0,110.6148,110.6567,110.6064,110.6315,17800.0
2014-09-16 15:50:00,131.97,132.01,131.89,131.95,31700.0,110.6399,110.6734,110.5728,110.6231,31700.0
2014-09-17 09:30:00,132.97,133.31,132.37,133.08,53500.0,111.4783,111.7633,110.9753,111.5705,53500.0
2014-09-17 09:40:00,133.08,133.29,132.98,133.05,22300.0,111.5705,111.7466,111.4867,111.5454,22300.0
2014-09-17 09:50:00,133.03,133.14,132.91,133.14,12500.0,111.5286,111.6208,111.428,111.6208,12500.0
2014-09-17 10:00:00,133.13,133.15,133.02,133.12,10800.0,111.6124,111.6292,111.5202,111.604,10800.0
2014-09-17 10:10:00,133.08,133.12,132.94,133.04,11900.0,111.5705,111.604,111.4531,111.537,11900.0
2014-09-17 10:20:00,133.0,133.03,132.66,132.71,19900.0,111.5034,111.5286,111.2184,111.2603,19900.0
2014-09-17 10:30:00,132.71,132.93,132.55,132.93,33400.0,111.2603,111.4447,111.1262,111.4447,33400.0
2014-09-17 10:40:00,132.93,132.97,132.9,132.94,10400.0,111.4447,111.4783,111.4196,111.4531,10400.0
2014-09-17 10:50:00,132.9,132.9,132.67,132.7,12200.0,111.4196,111.4196,111.2268,111.2519,12200.0
2014-09-17 11:00:00,132.7,132.8,132.67,132.75,11500.0,111.2519,111.3358,111.2268,111.2938,11500.0
2014-09-17 11:10:00,132.72,132.77,132.71,132.74,8200.0,111.2687,111.3106,111.2603,111.2855,8200.0
2014-09-17 11:20:00,132.72,132.74,132.59,132.61,10700.0,111.2687,111.2855,111.1597,111.1765,10700.0
2014-09-17 11:30:00,132.61,132.62,132.43,132.46,6300.0,111.1765,111.1849,111.0256,111.0507,6300.0
2014-09-17 11:40:00,132.47,132.47,132.36,132.44,6300.0,111.0591,111.0591,110.9669,111.0339,6300.0
2014-09-17 11:50:00,132.43,132.49,132.33,132.34,7300.0,111.0256,111.0759,110.9417,110.9501,7300.0
2014-09-17 12:00:00,132.33,132.44,132.3,132.3,4900.0,110.9417,111.0339,110.9166,110.9166,4900.0
2014-09-17 12:10:00,132.28,132.33,132.18,132.19,6900.0,110.8998,110.9417,110.816,110.8244,6900.0
2014-09-17 12:20:00,132.19,132.2,132.09,132.12,7100.0,110.8244,110.8327,110.7405,110.7657,7100.0
2014-09-17 12:30:00,132.15,132.25,132.14,132.25,5400.0,110.7908,110.8747,110.7824,110.8747,5400.0
2014-09-17 12:40:00,132.25,132.31,132.24,132.29,2700.0,110.8747,110.925,110.8663,110.9082,2700.0
2014-09-17 12:50:00,132.27,132.27,132.18,132.22,5100.0,110.8914,110.8914,110.816,110.8495,5100.0
2014-09-17 13:00:00,132.19,132.26,132.16,132.17,3900.0,110.8244,110.883,110.7992,110.8076,3900.0
2014-09-17 13:10:00,132.18,132.25,132.13,132.13,5000.0,110.816,110.8747,110.7741,110.7741,5000.0
2014-09-17 13:20:00,132.13,132.15,132.1,132.1,3100.0,110.7741,110.7908,110.7489,110.7489,3100.0
2014-09-17 13:30:00,132.08,132.09,132.04,132.09,3400.0,110.7321,110.7405,110.6986,110.7405,3400.0
2014-09-17 13:40:00,132.07,132.25,132.07,132.25,7200.0,110.7237,110.8747,110.7237,110.8747,7200.0
2014-09-17 13:50:00,132.25,132.51,132.25,132.5,8000.0,110.8747,111.0926,110.8747,111.0842,8000.0
2014-09-17 14:00:00,132.53,132.84,131.93,132.36,33500.0,111.1094,111.3693,110.6064,110.9669,33500.0
2014-09-17 14:10:00,132.41,132.76,132.41,132.72,14800.0,111.0088,111.3022,111.0088,111.2687,14800.0
2014-09-17 14:20:00,132.72,132.96,132.64,132.93,17100.0,111.2687,111.4699,111.2016,111.4447,17100.0
2014-09-17 14:30:00,132.92,132.96,132.68,132.7,11700.0,111.4364,111.4699,111.2352,111.2519,11700.0
2014-09-17 14:40:00,132.73,132.84,132.57,132.82,12300.0,111.2771,111.3693,111.1429,111.3525,12300.0
2014-09-17 14:50:00,132.81,132.99,132.72,132.99,17200.0,111.3441,111.495,111.2687,111.495,17200.0
2014-09-17 15:00:00,132.96,133.28,132.89,133.26,18300.0,111.4699,111.7382,111.4112,111.7214,18300.0
2014-09-17 15:10:00,133.23,133.31,133.12,133.21,12900.0,111.6963,111.7633,111.604,111.6795,12900.0
2014-09-17 15:20:00,133.18,133.2,132.84,133.0,26700.0,111.6543,111.6711,111.3693,111.5034,26700.0
2014-09-17 15:30:00,132.99,133.03,132.73,132.75,26300.0,111.495,111.5286,111.2771,111.2938,26300.0
2014-09-17 15:40:00,132.76,132.81,132.5,132.58,25900.0,111.3022,111.3441,111.0842,111.1513,25900.0
2014-09-17 15:50:00,132.59,132.64,132.49,132.57,61500.0,111.1597,111.2016,111.0759,111.1429,61500.0
2014-09-18 09:30:00,132.7,132.97,132.5,132.78,41200.0,111.2519,111.4783,111.0842,111.319,41200.0
2014-09-18 09:40:00,132.78,132.81,132.5,132.6,13500.0,111.319,111.3441,111.0842,111.1681,13500.0
2014-09-18 09:50:00,132.61,132.68,132.48,132.59,9900.0,111.1765,111.2352,111.0675,111.1597,9900.0
2014-09-18 10:00:00,132.58,132.81,132.47,132.81,36000.0,111.1513,111.3441,111.0591,111.3441,36000.0
2014-09-18 10:10:00,132.81,132.87,132.48,132.49,73600.0,111.3441,111.3944,111.0675,111.0759,73600.0
2014-09-18 10:20:00,132.5,132.58,132.22,132.23,14200.0,111.0842,111.1513,110.8495,110.8579,14200.0
2014-09-18 10:30:00,132.24,132.52,132.2,132.38,12500.0,110.8663,111.101,110.8327,110.9836,12500.0
2014-09-18 10:40:00,132.38,132.52,132.26,132.49,28400.0,110.9836,111.101,110.883,111.0759,28400.0
2014-09-18 10:50:00,132.49,132.51,132.33,132.34,14600.0,111.0759,111.0926,110.9417,110.9501,14600.0
2014-09-18 11:00:00,132.34,132.48,132.29,132.46,7900.0,110.9501,111.0675,110.9082,111.0507,7900.0
2014-09-18 11:10:00,132.48,132.48,132.34,132.44,8400.0,111.0675,111.0675,110.9501,111.0339,8400.0
2014-09-18 11:20:00,132.44,132.49,132.42,132.42,7200.0,111.0339,111.0759,111.0172,111.0172,7200.0
2014-09-18 11:30:00,132.42,132.45,132.34,132.34,8100.0,111.0172,111.0423,110.9501,110.9501,8100.0
2014-09-18 11:40:00,132.34,132.38,132.25,132.38,14700.0,110.9501,110.9836,110.8747,110.9836,14700.0
2014-09-18 11:50:00,132.38,132.38,132.26,132.28,7800.0,110.9836,110.9836,110.883,110.8998,7800.0
2014-09-18 12:00:00,132.28,132.36,132.26,132.26,7200.0,110.8998,110.9669,110.883,110.883,7200.0
2014-09-18 12:10:00,132.25,132.34,132.19,132.19,8300.0,110.8747,110.9501,110.8244,110.8244,8300.0
2014-09-18 12:20:00,132.21,132.36,132.21,132.31,6700.0,110.8411,110.9669,110.8411,110.925,6700.0
2014-09-18 12:30:00,132.29,132.35,132.23,132.27,7800.0,110.9082,110.9585,110.8579,110.8914,7800.0
2014-09-18 12:40:00,132.32,132.32,132.21,132.3,7800.0,110.9333,110.9333,110.8411,110.9166,7800.0
2014-09-18 12:50:00,132.31,132.32,132.25,132.28,4700.0,110.925,110.9333,110.8747,110.8998,4700.0
2014-09-18 13:00:00,132.29,132.34,132.26,132.3,17500.0,110.9082,110.9501,110.883,110.9166,17500.0
2014-09-18 13:10:00,132.32,132.47,132.3,132.45,11300.0,110.9333,111.0591,110.9166,111.0423,11300.0
2014-09-18 13:20:00,132.45,132.45,132.22,132.22,6600.0,111.0423,111.0423,110.8495,110.8495,6600.0
2014-09-18 13:30:00,132.22,132.34,132.19,132.3,8400.0,110.8495,110.9501,110.8244,110.9166,8400.0
2014-09-18 13:40:00,132.33,132.35,132.25,132.25,8100.0,110.9417,110.9585,110.8747,110.8747,8100.0
2014-09-18 13:50:00,132.24,132.26,132.15,132.22,10200.0,110.8663,110.883,110.7908,110.8495,10200.0
2014-09-18 14:00:00,132.2,132.27,132.13,132.23,11900.0,110.8327,110.8914,110.7741,110.8579,11900.0
2014-09-18 14:10:00,132.25,132.37,132.24,132.31,15000.0,110.8747,110.9753,110.8663,110.925,15000.0
2014-09-18 14:20:00,132.31,132.31,132.22,132.22,18500.0,110.925,110.925,110.8495,110.8495,18500.0
2014-09-18 14:30:00,132.23,132.34,132.23,132.34,14700.0,110.8579,110.9501,110.8579,110.9501,14700.0
2014-09-18 14:40:00,132.32,132.36,132.26,132.3,17100.0,110.9333,110.9669,110.883,110.9166,17100.0
2014-09-18 14:50:00,132.29,132.29,132.22,132.25,16400.0,110.9082,110.9082,110.8495,110.8747,16400.0
2014-09-18 15:00:00,132.24,132.33,132.22,132.31,19100.0,110.8663,110.9417,110.8495,110.925,19100.0
2014-09-18 15:10:00,132.31,132.4,132.28,132.4,18800.0,110.925,111.0004,110.8998,111.0004,18800.0
2014-09-18 15:20:00,132.4,132.52,132.35,132.52,27400.0,111.0004,111.101,110.9585,111.101,27400.0
2014-09-18 15:30:00,132.51,132.68,132.48,132.68,29400.0,111.0926,111.2352,111.0675,111.2352,29400.0
2014-09-18 15:40:00,132.68,132.68,132.45,132.45,38800.0,111.2352,111.2352,111.0423,111.0423,38800.0
2014-09-18 15:50:00,132.46,132.53,132.41,132.44,74400.0,111.0507,111.1094,111.0088,111.0339,74400.0
2014-09-19 09:30:00,133.33,133.64,133.21,133.43,195400.0,111.7801,112.04,111.6795,111.8639,195400.0
2014-09-19 09:40:00,133.42,134.18,133.42,134.17,35200.0,111.8555,112.4927,111.8555,112.4843,35200.0
2014-09-19 09:50:00,134.17,134.24,133.88,133.98,32100.0,112.4843,112.543,112.2412,112.325,32100.0
2014-09-19 10:00:00,134.0,134.1,133.83,133.89,16100.0,112.3418,112.4256,112.1993,112.2496,16100.0
2014-09-19 10:10:00,133.92,134.03,133.83,133.88,15200.0,112.2747,112.367,112.1993,112.2412,15200.0
2014-09-19 10:20:00,133.87,134.06,133.79,133.79,11400.0,112.2328,112.3921,112.1657,112.1657,11400.0
2014-09-19 10:30:00,133.79,133.8,133.68,133.7,7300.0,112.1657,112.1741,112.0735,112.0903,7300.0
2014-09-19 10:40:00,133.7,133.71,133.57,133.68,9600.0,112.0903,112.0987,111.9813,112.0735,9600.0
2014-09-19 10:50:00,133.66,133.66,133.5,133.6,10800.0,112.0568,112.0568,111.9226,112.0065,10800.0
2014-09-19 11:00:00,133.6,133.64,133.5,133.53,9200.0,112.0065,112.04,111.9226,111.9478,9200.0
2014-09-19 11:10:00,133.53,133.59,133.5,133.56,8900.0,111.9478,111.9981,111.9226,111.9729,8900.0
2014-09-19 11:20:00,133.56,133.6,133.51,133.53,5700.0,111.9729,112.0065,111.931,111.9478,5700.0
2014-09-19 11:30:00,133.51,133.57,133.44,133.57,12100.0,111.931,111.9813,111.8723,111.9813,12100.0
2014-09-19 11:40:00,133.57,133.62,133.55,133.56,9500.0,111.9813,112.0232,111.9645,111.9729,9500.0
2014-09-19 11:50:00,133.58,133.59,133.37,133.45,9000.0,111.9897,111.9981,111.8136,111.8807,9000.0
2014-09-19 12:00:00,133.44,133.47,133.38,133.42,6000.0,111.8723,111.8975,111.822,111.8555,6000.0
2014-09-19 12:10:00,133.44,133.44,133.31,133.39,5700.0,111.8723,111.8723,111.7633,111.8304,5700.0
2014-09-19 12:20:00,133.43,133.48,133.38,133.48,6800.0,111.8639,111.9059,111.822,111.9059,6800.0
2014-09-19 12:30:00,133.46,133.56,133.35,133.53,16900.0,111.8891,111.9729,111.7969,111.9478,16900.0
2014-09-19 12:40:00,133.53,133.57,133.43,133.57,7000.0,111.9478,111.9813,111.8639,111.9813,7000.0
2014-09-19 12:50:00,133.56,133.56,133.43,133.53,4500.0,111.9729,111.9729,111.8639,111.9478,4500.0
2014-09-19 13:00:00,133.52,133.54,133.39,133.53,6200.0,111.9394,111.9562,111.8304,111.9478,6200.0
2014-09-19 13:10:00,133.53,133.53,133.21,133.23,8600.0,111.9478,111.9478,111.6795,111.6963,8600.0
2014-09-19 13:20:00,133.23,133.37,133.23,133.26,8500.0,111.6963,111.8136,111.6963,111.7214,8500.0
2014-09-19 13:30:00,133.24,133.33,133.24,133.27,7800.0,111.7046,111.7801,111.7046,111.7298,7800.0
2014-09-19 13:40:00,133.25,133.34,133.2,133.32,6600.0,111.713,111.7885,111.6711,111.7717,6600.0
2014-09-19 13:50:00,133.35,133.42,133.3,133.36,9600.0,111.7969,111.8555,111.7549,111.8052,9600.0
2014-09-19 14:00:00,133.35,133.5,133.34,133.49,9200.0,111.7969,111.9226,111.7885,111.9142,9200.0
2014-09-19 14:10:00,133.49,133.52,133.44,133.52,9600.0,111.9142,111.9394,111.8723,111.9394,9600.0
2014-09-19 14:20:00,133.52,133.7,133.5,133.61,12800.0,111.9394,112.0903,111.9226,112.0148,12800.0
2014-09-19 14:30:00,133.63,133.64,133.53,133.55,15100.0,112.0316,112.04,111.9478,111.9645,15100.0
2014-09-19 14:40:00,133.53,133.56,133.45,133.55,17500.0,111.9478,111.9729,111.8807,111.9645,17500.0
2014-09-19 14:50:00,133.54,133.56,133.46,133.53,10000.0,111.9562,111.9729,111.8891,111.9478,10000.0
2014-09-19 15:00:00,133.52,133.67,133.5,133.67,10500.0,111.9394,112.0651,111.9226,112.0651,10500.0
2014-09-19 15:10:00,133.67,133.71,133.6,133.61,17900.0,112.0651,112.0987,112.0065,112.0148,17900.0
2014-09-19 15:20:00,133.61,133.62,133.55,133.59,12700.0,112.0148,112.0232,111.9645,111.9981,12700.0
2014-09-19 15:30:00,133.6,133.92,133.52,133.89,59500.0,112.0065,112.2747,111.9394,112.2496,59500.0
2014-09-19 15:40:00,133.9,134.09,133.87,133.98,94000.0,112.258,112.4173,112.2328,112.325,94000.0
2014-09-19 15:50:00,133.99,134.03,133.72,133.74,189500.0,112.3334,112.367,112.1071,112.1238,189500.0
2014-09-22 09:30:00,132.99,133.42,132.96,133.29,46000.0,111.495,111.8555,111.4699,111.7466,46000.0
2014-09-22 09:40:00,133.28,133.46,133.11,133.44,26300.0,111.7382,111.8891,111.5957,111.8723,26300.0
2014-09-22 09:50:00,133.44,133.66,133.37,133.62,27700.0,111.8723,112.0568,111.8136,112.0232,27700.0
2014-09-22 10:00:00,133.61,133.66,133.44,133.56,31700.0,112.0148,112.0568,111.8723,111.9729,31700.0
2014-09-22 10:10:00,133.58,133.6,133.44,133.5,26800.0,111.9897,112.0065,111.8723,111.9226,26800.0
2014-09-22 10:20:00,133.48,133.52,133.37,133.39,13000.0,111.9059,111.9394,111.8136,111.8304,13000.0
2014-09-22 10:30:00,133.37,133.41,133.24,133.35,17700.0,111.8136,111.8472,111.7046,111.7969,17700.0
2014-09-22 10:40:00,133.35,133.35,133.16,133.16,21500.0,111.7969,111.7969,111.6376,111.6376,21500.0
2014-09-22 10:50:00,133.19,133.2,132.99,133.0,21700.0,111.6627,111.6711,111.495,111.5034,21700.0
2014-09-22 11:00:00,133.0,133.02,132.87,132.88,19900.0,111.5034,111.5202,111.3944,111.4028,19900.0
2014-09-22 11:10:00,132.86,132.86,132.67,132.73,21900.0,111.3861,111.3861,111.2268,111.2771,21900.0
2014-09-22 11:20:00,132.73,132.82,132.68,132.71,9100.0,111.2771,111.3525,111.2352,111.2603,9100.0
2014-09-22 11:30:00,132.71,132.8,132.67,132.67,6900.0,111.2603,111.3358,111.2268,111.2268,6900.0
2014-09-22 11:40:00,132.67,132.71,132.51,132.54,8500.0,111.2268,111.2603,111.0926,111.1178,8500.0
2014-09-22 11:50:00,132.58,132.6,132.51,132.58,6600.0,111.1513,111.1681,111.0926,111.1513,6600.0
2014-09-22 12:00:00,132.58,132.62,132.51,132.57,5500.0,111.1513,111.1849,111.0926,111.1429,5500.0
2014-09-22 12:10:00,132.59,132.73,132.59,132.68,8600.0,111.1597,111.2771,111.1597,111.2352,8600.0
2014-09-22 12:20:00,132.66,132.79,132.65,132.74,4900.0,111.2184,111.3274,111.21,111.2855,4900.0
2014-09-22 12:30:00,132.8,132.81,132.66,132.68,3100.0,111.3358,111.3441,111.2184,111.2352,3100.0
2014-09-22 12:40:00,132.68,132.71,132.62,132.68,3800.0,111.2352,111.2603,111.1849,111.2352,3800.0
2014-09-22 12:50:00,132.7,132.72,132.66,132.66,6700.0,111.2519,111.2687,111.2184,111.2184,6700.0
2014-09-22 13:00:00,132.68,132.73,132.66,132.67,6700.0,111.2352,111.2771,111.2184,111.2268,6700.0
2014-09-22 13:10:00,132.66,132.68,132.58,132.63,8300.0,111.2184,111.2352,111.1513,111.1932,8300.0
2014-09-22 13:20:00,132.63,132.89,132.56,132.88,12300.0,111.1932,111.4112,111.1345,111.4028,12300.0
2014-09-22 13:30:00,132.89,132.93,132.75,132.75,11900.0,111.4112,111.4447,111.2938,111.2938,11900.0
2014-09-22 13:40:00,132.74,132.75,132.56,132.58,16000.0,111.2855,111.2938,111.1345,111.1513,16000.0
2014-09-22 13:50:00,132.6,132.66,132.51,132.53,15500.0,111.1681,111.2184,111.0926,111.1094,15500.0
2014-09-22 14:00:00,132.53,132.56,132.39,132.39,10700.0,111.1094,111.1345,110.992,110.992,10700.0
2014-09-22 14:10:00,132.42,132.51,132.42,132.46,7100.0,111.0172,111.0926,111.0172,111.0507,7100.0
2014-09-22 14:20:00,132.46,132.48,132.28,132.3,12100.0,111.0507,111.0675,110.8998,110.9166,12100.0
2014-09-22 14:30:00,132.33,132.4,132.3,132.35,6300.0,110.9417,111.0004,110.9166,110.9585,6300.0
2014-09-22 14:40:00,132.36,132.42,132.28,132.38,10800.0,110.9669,111.0172,110.8998,110.9836,10800.0
2014-09-22 14:50:00,132.42,132.42,132.26,132.29,21000.0,111.0172,111.0172,110.883,110.9082,21000.0
2014-09-22 15:00:00,132.28,132.33,132.22,132.24,10100.0,110.8998,110.9417,110.8495,110.8663,10100.0
2014-09-22 15:10:00,132.25,132.28,132.14,132.19,16900.0,110.8747,110.8998,110.7824,110.8244,16900.0
2014-09-22 15:20:00,132.19,132.22,132.16,132.17,17900.0,110.8244,110.8495,110.7992,110.8076,17900.0
2014-09-22 15:30:00,132.19,132.2,132.07,132.09,39100.0,110.8244,110.8327,110.7237,110.7405,39100.0
2014-09-22 15:40:00,132.1,132.15,131.99,132.0,66900.0,110.7489,110.7908,110.6567,110.6651,66900.0
2014-09-22 15:50:00,132.0,132.06,131.85,131.92,112900.0,110.6651,110.7154,110.5393,110.598,112900.0
2014-09-23 09:30:00,131.45,131.45,130.68,130.84,26000.0,110.204,110.204,109.5584,109.6926,26000.0
2014-09-23 09:40:00,130.88,131.14,130.79,130.85,19100.0,109.7261,109.9441,109.6506,109.7009,19100.0
2014-09-23 09:50:00,130.84,130.91,130.56,130.6,24600.0,109.6926,109.7512,109.4578,109.4913,24600.0
2014-09-23 10:00:00,130.62,130.75,130.5,130.5,18900.0,109.5081,109.6171,109.4075,109.4075,18900.0
2014-09-23 10:10:00,130.49,130.49,130.32,130.45,17200.0,109.3991,109.3991,109.2566,109.3656,17200.0
2014-09-23 10:20:00,130.46,130.62,130.33,130.36,19000.0,109.374,109.5081,109.265,109.2901,19000.0
2014-09-23 10:30:00,130.4,130.42,130.17,130.17,11200.0,109.3237,109.3404,109.1308,109.1308,11200.0
2014-09-23 10:40:00,130.14,130.22,130.02,130.02,20500.0,109.1057,109.1728,109.0051,109.0051,20500.0
2014-09-23 10:50:00,130.04,130.04,129.67,129.7,42100.0,109.0219,109.0219,108.7117,108.7368,42100.0
2014-09-23 11:00:00,129.7,129.7,129.46,129.49,33400.0,108.7368,108.7368,108.5356,108.5607,33400.0
2014-09-23 11:10:00,129.49,129.5,129.07,129.08,32300.0,108.5607,108.5691,108.2086,108.217,32300.0
2014-09-23 11:20:00,129.08,129.25,128.89,128.98,42700.0,108.217,108.3595,108.0577,108.1332,42700.0
2014-09-23 11:30:00,129.0,129.04,128.95,129.01,33600.0,108.1499,108.1835,108.108,108.1583,33600.0
2014-09-23 11:40:00,129.02,129.19,129.0,129.15,23600.0,108.1667,108.3092,108.1499,108.2757,23600.0
2014-09-23 11:50:00,129.16,129.25,129.02,129.09,21500.0,108.2841,108.3595,108.1667,108.2254,21500.0
2014-09-23 12:00:00,129.08,129.09,129.01,129.01,13100.0,108.217,108.2254,108.1583,108.1583,13100.0
2014-09-23 12:10:00,129.02,129.27,129.0,129.18,14900.0,108.1667,108.3763,108.1499,108.3009,14900.0
2014-09-23 12:20:00,129.19,129.22,129.0,129.03,19900.0,108.3092,108.3344,108.1499,108.1751,19900.0
2014-09-23 12:30:00,129.06,129.3,129.04,129.2,13100.0,108.2002,108.4015,108.1835,108.3176,13100.0
2014-09-23 12:40:00,129.22,129.22,129.07,129.07,9600.0,108.3344,108.3344,108.2086,108.2086,9600.0
2014-09-23 12:50:00,129.05,129.23,129.05,129.23,11100.0,108.1919,108.3428,108.1919,108.3428,11100.0
2014-09-23 13:00:00,129.23,129.23,129.1,129.11,8000.0,108.3428,108.3428,108.2338,108.2422,8000.0
2014-09-23 13:10:00,129.11,129.17,129.04,129.15,12100.0,108.2422,108.2925,108.1835,108.2757,12100.0
2014-09-23 13:20:00,129.15,129.25,129.15,129.18,9900.0,108.2757,108.3595,108.2757,108.3009,9900.0
2014-09-23 13:30:00,129.2,129.24,129.07,129.21,10700.0,108.3176,108.3512,108.2086,108.326,10700.0
2014-09-23 13:40:00,129.26,129.26,129.18,129.19,5200.0,108.3679,108.3679,108.3009,108.3092,5200.0
2014-09-23 13:50:00,129.2,129.21,128.89,128.9,13700.0,108.3176,108.326,108.0577,108.0661,13700.0
2014-09-23 14:00:00,128.9,128.9,128.77,128.86,22100.0,108.0661,108.0661,107.9571,108.0326,22100.0
2014-09-23 14:10:00,128.88,129.02,128.88,128.97,8500.0,108.0493,108.1667,108.0493,108.1248,8500.0
2014-09-23 14:20:00,129.0,129.0,128.83,128.92,10500.0,108.1499,108.1499,108.0074,108.0829,10500.0
2014-09-23 14:30:00,128.92,129.1,128.88,129.01,14400.0,108.0829,108.2338,108.0493,108.1583,14400.0
2014-09-23 14:40:00,129.01,129.04,128.92,128.94,10600.0,108.1583,108.1835,108.0829,108.0996,10600.0
2014-09-23 14:50:00,129.0,129.02,128.86,128.99,16700.0,108.1499,108.1667,108.0326,108.1416,16700.0
2014-09-23 15:00:00,128.99,129.04,128.87,128.99,21800.0,108.1416,108.1835,108.041,108.1416,21800.0
2014-09-23 15:10:00,129.01,129.15,129.0,129.08,14300.0,108.1583,108.2757,108.1499,108.217,14300.0
2014-09-23 15:20:00,129.07,129.29,129.04,129.19,26700.0,108.2086,108.3931,108.1835,108.3092,26700.0
2014-09-23 15:30:00,129.2,129.27,129.15,129.19,44800.0,108.3176,108.3763,108.2757,108.3092,44800.0
2014-09-23 15:40:00,129.19,129.26,129.17,129.18,75000.0,108.3092,108.3679,108.2925,108.3009,75000.0
2014-09-23 15:50:00,129.17,129.18,128.82,128.85,81300.0,108.2925,108.3009,107.999,108.0242,81300.0
2014-09-24 09:30:00,128.64,129.36,128.41,129.31,32500.0,107.8481,108.4518,107.6553,108.4098,32500.0
2014-09-24 09:40:00,129.25,129.3,128.96,129.03,107100.0,108.3595,108.4015,108.1164,108.1751,107100.0
2014-09-24 09:50:00,128.99,129.02,128.95,128.99,22800.0,108.1416,108.1667,108.108,108.1416,22800.0
2014-09-24 10:00:00,129.02,129.04,128.8,128.95,34300.0,108.1667,108.1835,107.9823,108.108,34300.0
2014-09-24 10:10:00,128.95,129.21,128.92,129.09,41600.0,108.108,108.326,108.0829,108.2254,41600.0
2014-09-24 10:20:00,129.13,129.27,129.06,129.27,20800.0,108.2589,108.3763,108.2002,108.3763,20800.0
2014-09-24 10:30:00,129.32,129.49,129.23,129.45,24300.0,108.4182,108.5607,108.3428,108.5272,24300.0
2014-09-24 10:40:00,129.46,129.47,129.36,129.4,15900.0,108.5356,108.544,108.4518,108.4853,15900.0
2014-09-24 10:50:00,129.42,129.57,129.41,129.51,44400.0,108.5021,108.6278,108.4937,108.5775,44400.0
2014-09-24 11:00:00,129.54,129.88,129.52,129.88,15600.0,108.6027,108.8877,108.5859,108.8877,15600.0
2014-09-24 11:10:00,129.83,129.91,129.78,129.86,12900.0,108.8458,108.9129,108.8039,108.8709,12900.0
2014-09-24 11:20:00,129.91,130.11,129.9,129.9,21600.0,108.9129,109.0805,108.9045,108.9045,21600.0
2014-09-24 11:30:00,129.93,129.99,129.9,129.93,14600.0,108.9296,108.9799,108.9045,108.9296,14600.0
2014-09-24 11:40:00,129.94,130.08,129.91,130.06,11500.0,108.938,109.0554,108.9129,109.0386,11500.0
2014-09-24 11:50:00,130.06,130.18,130.06,130.15,7800.0,109.0386,109.1392,109.0386,109.1141,7800.0
2014-09-24 12:00:00,130.13,130.17,130.1,130.13,5600.0,109.0973,109.1308,109.0722,109.0973,5600.0
2014-09-24 12:10:00,130.13,130.16,130.09,130.1,7500.0,109.0973,109.1225,109.0638,109.0722,7500.0
2014-09-24 12:20:00,130.12,130.15,130.05,130.15,5600.0,109.0889,109.1141,109.0302,109.1141,5600.0
2014-09-24 12:30:00,130.13,130.14,130.06,130.06,5700.0,109.0973,109.1057,109.0386,109.0386,5700.0
2014-09-24 12:40:00,130.05,130.1,129.94,129.94,8800.0,109.0302,109.0722,108.938,108.938,8800.0
2014-09-24 12:50:00,129.94,129.94,129.84,129.9,12000.0,108.938,108.938,108.8542,108.9045,12000.0
2014-09-24 13:00:00,129.93,129.96,129.85,129.88,13400.0,108.9296,108.9548,108.8626,108.8877,13400.0
2014-09-24 13:10:00,129.89,130.07,129.87,130.07,14000.0,108.8961,109.047,108.8793,109.047,14000.0
2014-09-24 13:20:00,130.07,130.09,130.01,130.05,7700.0,109.047,109.0638,108.9967,109.0302,7700.0
2014-09-24 13:30:00,130.04,130.2,130.02,130.19,9500.0,109.0219,109.156,109.0051,109.1476,9500.0
2014-09-24 13:40:00,130.2,130.23,130.15,130.17,7300.0,109.156,109.1811,109.1141,109.1308,7300.0
2014-09-24 13:50:00,130.15,130.22,130.11,130.11,8200.0,109.1141,109.1728,109.0805,109.0805,8200.0
2014-09-24 14:00:00,130.12,130.13,130.03,130.08,7100.0,109.0889,109.0973,109.0135,109.0554,7100.0
2014-09-24 14:10:00,130.05,130.07,129.83,129.88,11300.0,109.0302,109.047,108.8458,108.8877,11300.0
2014-09-24 14:20:00,129.88,130.03,129.83,129.98,9700.0,108.8877,109.0135,108.8458,108.9716,9700.0
2014-09-24 14:30:00,129.99,130.11,129.99,130.1,5900.0,108.9799,109.0805,108.9799,109.0722,5900.0
2014-09-24 14:40:00,130.09,130.11,129.96,130.07,8000.0,109.0638,109.0805,108.9548,109.047,8000.0
2014-09-24 14:50:00,130.1,130.11,130.0,130.03,8000.0,109.0722,109.0805,108.9883,109.0135,8000.0
2014-09-24 15:00:00,130.04,130.13,130.02,130.1,13700.0,109.0219,109.0973,109.0051,109.0722,13700.0
2014-09-24 15:10:00,130.1,130.2,130.1,130.18,11600.0,109.0722,109.156,109.0722,109.1392,11600.0
2014-09-24 15:20:00,130.16,130.17,130.08,130.13,11900.0,109.1225,109.1308,109.0554,109.0973,11900.0
2014-09-24 15:30:00,130.13,130.21,130.11,130.13,16800.0,109.0973,109.1644,109.0805,109.0973,16800.0
2014-09-24 15:40:00,130.14,130.15,129.97,130.01,31800.0,109.1057,109.1141,108.9632,108.9967,31800.0
2014-09-24 15:50:00,130.02,130.06,129.98,129.99,59100.0,109.0051,109.0386,108.9716,108.9799,59100.0
2014-09-25 09:30:00,130.64,130.91,130.14,130.28,30600.0,109.5249,109.7512,109.1057,109.2231,30600.0
2014-09-25 09:40:00,130.28,130.28,129.56,129.65,14700.0,109.2231,109.2231,108.6194,108.6949,14700.0
2014-09-25 09:50:00,129.72,129.76,129.26,129.52,12400.0,108.7536,108.7871,108.3679,108.5859,12400.0
2014-09-25 10:00:00,129.54,129.54,129.19,129.43,92200.0,108.6027,108.6027,108.3092,108.5104,92200.0
2014-09-25 10:10:00,129.47,129.47,129.07,129.32,16500.0,108.544,108.544,108.2086,108.4182,16500.0
2014-09-25 10:20:00,129.37,129.37,129.09,129.2,14300.0,108.4601,108.4601,108.2254,108.3176,14300.0
2014-09-25 10:30:00,129.2,129.21,128.9,128.92,28300.0,108.3176,108.326,108.0661,108.0829,28300.0
2014-09-25 10:40:00,128.91,128.94,128.41,128.58,43300.0,108.0745,108.0996,107.6553,107.7978,43300.0
2014-09-25 10:50:00,128.57,128.88,128.57,128.84,22800.0,107.7894,108.0493,107.7894,108.0158,22800.0
2014-09-25 11:00:00,128.82,128.88,128.6,128.82,29300.0,107.999,108.0493,107.8146,107.999,29300.0
2014-09-25 11:10:00,128.81,128.84,128.72,128.79,91600.0,107.9907,108.0158,107.9152,107.9739,91600.0
2014-09-25 11:20:00,128.75,129.09,128.72,129.03,21300.0,107.9404,108.2254,107.9152,108.1751,21300.0
2014-09-25 11:30:00,129.03,129.2,128.95,129.05,36400.0,108.1751,108.3176,108.108,108.1919,36400.0
2014-09-25 11:40:00,129.02,129.05,128.9,128.9,23800.0,108.1667,108.1919,108.0661,108.0661,23800.0
2014-09-25 11:50:00,128.9,128.97,128.84,128.89,7400.0,108.0661,108.1248,108.0158,108.0577,7400.0
2014-09-25 12:00:00,128.89,129.02,128.89,128.97,8800.0,108.0577,108.1667,108.0577,108.1248,8800.0
2014-09-25 12:10:00,128.98,129.07,128.97,129.01,7300.0,108.1332,108.2086,108.1248,108.1583,7300.0
2014-09-25 12:20:00,129.01,129.01,128.81,128.81,16900.0,108.1583,108.1583,107.9907,107.9907,16900.0
2014-09-25 12:30:00,128.81,129.03,128.78,129.0,8800.0,107.9907,108.1751,107.9655,108.1499,8800.0
2014-09-25 12:40:00,129.03,129.08,128.94,128.95,6700.0,108.1751,108.217,108.0996,108.108,6700.0
2014-09-25 12:50:00,128.96,129.02,128.95,128.97,11500.0,108.1164,108.1667,108.108,108.1248,11500.0
2014-09-25 13:00:00,128.98,129.12,128.95,129.07,13700.0,108.1332,108.2506,108.108,108.2086,13700.0
2014-09-25 13:10:00,129.03,129.03,128.9,128.96,7000.0,108.1751,108.1751,108.0661,108.1164,7000.0
2014-09-25 13:20:00,128.99,129.03,128.92,129.02,8800.0,108.1416,108.1751,108.0829,108.1667,8800.0
2014-09-25 13:30:00,129.02,129.08,128.96,129.0,15700.0,108.1667,108.217,108.1164,108.1499,15700.0
2014-09-25 13:40:00,129.02,129.04,128.86,128.94,8900.0,108.1667,108.1835,108.0326,108.0996,8900.0
2014-09-25 13:50:00,128.95,128.97,128.79,128.89,12200.0,108.108,108.1248,107.9739,108.0577,12200.0
2014-09-25 14:00:00,128.89,129.04,128.86,129.01,15100.0,108.0577,108.1835,108.0326,108.1583,15100.0
2014-09-25 14:10:00,128.98,129.08,128.94,129.08,16300.0,108.1332,108.217,108.0996,108.217,16300.0
2014-09-25 14:20:00,129.09,129.12,128.99,129.07,8800.0,108.2254,108.2506,108.1416,108.2086,8800.0
2014-09-25 14:30:00,129.06,129.16,129.02,129.16,15000.0,108.2002,108.2841,108.1667,108.2841,15000.0
2014-09-25 14:40:00,129.15,129.21,129.12,129.15,11000.0,108.2757,108.326,108.2506,108.2757,11000.0
2014-09-25 14:50:00,129.12,129.18,128.99,129.03,11000.0,108.2506,108.3009,108.1416,108.1751,11000.0
2014-09-25 15:00:00,129.04,129.14,128.93,129.12,11500.0,108.1835,108.2673,108.0913,108.2506,11500.0
2014-09-25 15:10:00,129.12,129.23,129.04,129.11,15200.0,108.2506,108.3428,108.1835,108.2422,15200.0
2014-09-25 15:20:00,129.11,129.11,128.95,129.05,12800.0,108.2422,108.2422,108.108,108.1919,12800.0
2014-09-25 15:30:00,129.03,129.27,129.02,129.27,14800.0,108.1751,108.3763,108.1667,108.3763,14800.0
2014-09-25 15:40:00,129.29,129.36,129.17,129.3,27800.0,108.3931,108.4518,108.2925,108.4015,27800.0
2014-09-25 15:50:00,129.28,129.29,128.89,128.91,48300.0,108.3847,108.3931,108.0577,108.0745,48300.0
2014-09-26 09:30:00,130.35,130.41,129.91,130.27,41500.0,109.2817,109.3321,108.9129,109.2147,41500.0
2014-09-26 09:40:00,130.23,130.47,129.98,130.46,36700.0,109.1811,109.3824,108.9716,109.374,36700.0
2014-09-26 09:50:00,130.47,130.71,130.3,130.68,37500.0,109.3824,109.5836,109.2398,109.5584,37500.0
2014-09-26 10:00:00,130.67,131.13,130.67,130.8,19500.0,109.55,109.9357,109.55,109.659,19500.0
2014-09-26 10:10:00,130.84,130.84,130.48,130.56,24300.0,109.6926,109.6926,109.3907,109.4578,24300.0
2014-09-26 10:20:00,130.62,130.69,130.53,130.53,18500.0,109.5081,109.5668,109.4327,109.4327,18500.0
2014-09-26 10:30:00,130.53,130.66,130.48,130.58,24800.0,109.4327,109.5416,109.3907,109.4746,24800.0
2014-09-26 10:40:00,130.59,130.67,130.53,130.61,15400.0,109.483,109.55,109.4327,109.4997,15400.0
2014-09-26 10:50:00,130.6,130.82,130.54,130.82,11300.0,109.4913,109.6758,109.441,109.6758,11300.0
2014-09-26 11:00:00,130.84,130.94,130.82,130.86,15500.0,109.6926,109.7764,109.6758,109.7093,15500.0
2014-09-26 11:10:00,130.83,130.83,130.66,130.73,12000.0,109.6842,109.6842,109.5416,109.6003,12000.0
2014-09-26 11:20:00,130.65,130.71,130.55,130.63,15700.0,109.5333,109.5836,109.4494,109.5165,15700.0
2014-09-26 11:30:00,130.59,130.6,130.39,130.43,17300.0,109.483,109.4913,109.3153,109.3488,17300.0
2014-09-26 11:40:00,130.39,130.68,130.39,130.68,15100.0,109.3153,109.5584,109.3153,109.5584,15100.0
2014-09-26 11:50:00,130.72,131.12,130.71,131.07,21600.0,109.5919,109.9273,109.5836,109.8854,21600.0
2014-09-26 12:00:00,131.11,131.11,131.0,131.06,12900.0,109.9189,109.9189,109.8267,109.877,12900.0
2014-09-26 12:10:00,131.07,131.33,131.04,131.33,13900.0,109.8854,110.1034,109.8602,110.1034,13900.0
2014-09-26 12:20:00,131.3,131.33,131.28,131.33,8200.0,110.0782,110.1034,110.0614,110.1034,8200.0
2014-09-26 12:30:00,131.34,131.39,131.25,131.3,9300.0,110.1117,110.1537,110.0363,110.0782,9300.0
2014-09-26 12:40:00,131.3,131.36,131.26,131.34,9700.0,110.0782,110.1285,110.0447,110.1117,9700.0
2014-09-26 12:50:00,131.33,131.33,131.25,131.27,10300.0,110.1034,110.1034,110.0363,110.0531,10300.0
2014-09-26 13:00:00,131.3,131.35,131.19,131.32,15400.0,110.0782,110.1201,109.986,110.095,15400.0
2014-09-26 13:10:00,131.33,131.4,131.27,131.4,9400.0,110.1034,110.162,110.0531,110.162,9400.0
2014-09-26 13:20:00,131.39,131.49,131.38,131.4,8700.0,110.1537,110.2375,110.1453,110.162,8700.0
2014-09-26 13:30:00,131.42,131.44,131.3,131.3,10100.0,110.1788,110.1956,110.0782,110.0782,10100.0
2014-09-26 13:40:00,131.33,131.34,131.22,131.28,8200.0,110.1034,110.1117,110.0111,110.0614,8200.0
2014-09-26 13:50:00,131.3,131.41,131.27,131.37,9400.0,110.0782,110.1704,110.0531,110.1369,9400.0
2014-09-26 14:00:00,131.37,131.84,131.35,131.84,15800.0,110.1369,110.5309,110.1201,110.5309,15800.0
2014-09-26 14:10:00,131.84,132.11,131.79,132.1,13800.0,110.5309,110.7573,110.489,110.7489,13800.0
2014-09-26 14:20:00,132.12,132.17,132.07,132.07,10100.0,110.7657,110.8076,110.7237,110.7237,10100.0
2014-09-26 14:30:00,132.1,132.22,132.04,132.21,13800.0,110.7489,110.8495,110.6986,110.8411,13800.0
2014-09-26 14:40:00,132.2,132.21,132.12,132.17,16800.0,110.8327,110.8411,110.7657,110.8076,16800.0
2014-09-26 14:50:00,132.18,132.25,132.14,132.23,15600.0,110.816,110.8747,110.7824,110.8579,15600.0
2014-09-26 15:00:00,132.23,132.24,132.13,132.24,9800.0,110.8579,110.8663,110.7741,110.8663,9800.0
2014-09-26 15:10:00,132.25,132.35,132.17,132.18,23100.0,110.8747,110.9585,110.8076,110.816,23100.0
2014-09-26 15:20:00,132.18,132.18,131.93,131.97,23100.0,110.816,110.816,110.6064,110.6399,23100.0
2014-09-26 15:30:00,131.99,132.03,131.84,131.91,16100.0,110.6567,110.6902,110.5309,110.5896,16100.0
2014-09-26 15:40:00,131.91,132.06,131.8,131.92,48400.0,110.5896,110.7154,110.4974,110.598,48400.0
2014-09-26 15:50:00,131.92,132.0,131.88,131.94,69900.0,110.598,110.6651,110.5645,110.6148,69900.0
2014-09-29 09:30:00,131.24,131.33,130.6,131.2,34800.0,110.0279,110.1034,109.4913,109.9944,34800.0
2014-09-29 09:40:00,131.09,131.71,131.04,131.52,17000.0,109.9021,110.4219,109.8602,110.2626,17000.0
2014-09-29 09:50:00,131.52,131.58,131.22,131.55,21100.0,110.2626,110.3129,110.0111,110.2878,21100.0
2014-09-29 10:00:00,131.35,131.53,131.28,131.28,14600.0,110.1201,110.271,110.0614,110.0614,14600.0
2014-09-29 10:10:00,131.31,131.66,131.31,131.63,18100.0,110.0866,110.38,110.0866,110.3549,18100.0
2014-09-29 10:20:00,131.64,131.95,131.64,131.87,41900.0,110.3632,110.6231,110.3632,110.5561,41900.0
2014-09-29 10:30:00,131.86,132.06,131.77,132.06,20200.0,110.5477,110.7154,110.4722,110.7154,20200.0
2014-09-29 10:40:00,132.11,132.44,132.07,132.29,23700.0,110.7573,111.0339,110.7237,110.9082,23700.0
2014-09-29 10:50:00,132.29,132.53,132.29,132.53,18500.0,110.9082,111.1094,110.9082,111.1094,18500.0
2014-09-29 11:00:00,132.52,132.6,132.4,132.53,14100.0,111.101,111.1681,111.0004,111.1094,14100.0
2014-09-29 11:10:00,132.54,132.85,132.52,132.71,16000.0,111.1178,111.3777,111.101,111.2603,16000.0
2014-09-29 11:20:00,132.71,132.78,132.52,132.58,18800.0,111.2603,111.319,111.101,111.1513,18800.0
2014-09-29 11:30:00,132.57,132.64,132.44,132.48,17800.0,111.1429,111.2016,111.0339,111.0675,17800.0
2014-09-29 11:40:00,132.48,132.52,132.33,132.49,51500.0,111.0675,111.101,110.9417,111.0759,51500.0
2014-09-29 11:50:00,132.52,132.72,132.52,132.63,15700.0,111.101,111.2687,111.101,111.1932,15700.0
2014-09-29 12:00:00,132.63,132.63,132.4,132.53,12900.0,111.1932,111.1932,111.0004,111.1094,12900.0
2014-09-29 12:10:00,132.55,132.56,132.31,132.33,50400.0,111.1262,111.1345,110.925,110.9417,50400.0
2014-09-29 12:20:00,132.34,132.35,132.25,132.31,11500.0,110.9501,110.9585,110.8747,110.925,11500.0
2014-09-29 12:30:00,132.3,132.33,131.86,131.86,13900.0,110.9166,110.9417,110.5477,110.5477,13900.0
2014-09-29 12:40:00,131.88,132.05,131.88,131.96,14300.0,110.5645,110.707,110.5645,110.6315,14300.0
2014-09-29 12:50:00,131.96,132.06,131.89,131.89,11500.0,110.6315,110.7154,110.5728,110.5728,11500.0
2014-09-29 13:00:00,131.85,131.97,131.81,131.97,14400.0,110.5393,110.6399,110.5058,110.6399,14400.0
2014-09-29 13:10:00,131.99,132.41,131.99,132.33,20200.0,110.6567,111.0088,110.6567,110.9417,20200.0
2014-09-29 13:20:00,132.28,132.29,132.09,132.26,6500.0,110.8998,110.9082,110.7405,110.883,6500.0
2014-09-29 13:30:00,132.27,132.36,132.2,132.25,7500.0,110.8914,110.9669,110.8327,110.8747,7500.0
2014-09-29 13:40:00,132.21,132.21,131.94,132.0,13800.0,110.8411,110.8411,110.6148,110.6651,13800.0
2014-09-29 13:50:00,132.01,132.27,132.0,132.26,13800.0,110.6734,110.8914,110.6651,110.883,13800.0
2014-09-29 14:00:00,132.23,132.31,131.98,132.0,13900.0,110.8579,110.925,110.6483,110.6651,13900.0
2014-09-29 14:10:00,132.0,132.1,131.75,131.78,17700.0,110.6651,110.7489,110.4555,110.4806,17700.0
2014-09-29 14:20:00,131.78,131.79,131.53,131.57,21500.0,110.4806,110.489,110.271,110.3046,21500.0
2014-09-29 14:30:00,131.6,131.88,131.5,131.73,20500.0,110.3297,110.5645,110.2459,110.4387,20500.0
2014-09-29 14:40:00,131.74,131.86,131.7,131.82,20400.0,110.4471,110.5477,110.4136,110.5142,20400.0
2014-09-29 14:50:00,131.85,132.04,131.73,131.98,23000.0,110.5393,110.6986,110.4387,110.6483,23000.0
2014-09-29 15:00:00,131.99,132.14,131.99,132.04,16600.0,110.6567,110.7824,110.6567,110.6986,16600.0
2014-09-29 15:10:00,132.05,132.34,132.03,132.2,21900.0,110.707,110.9501,110.6902,110.8327,21900.0
2014-09-29 15:20:00,132.19,132.43,132.1,132.34,28600.0,110.8244,111.0256,110.7489,110.9501,28600.0
2014-09-29 15:30:00,132.36,132.36,132.24,132.35,27600.0,110.9669,110.9669,110.8663,110.9585,27600.0
2014-09-29 15:40:00,132.35,132.35,131.87,132.01,43200.0,110.9585,110.9585,110.5561,110.6734,43200.0
2014-09-29 15:50:00,132.01,132.11,131.94,131.98,85300.0,110.6734,110.7573,110.6148,110.6483,85300.0
2014-09-30 09:30:00,132.17,132.67,131.75,132.05,41900.0,110.8076,111.2268,110.4555,110.707,41900.0
2014-09-30 09:40:00,132.12,132.12,131.47,131.64,31300.0,110.7657,110.7657,110.2207,110.3632,31300.0
2014-09-30 09:50:00,131.63,131.66,131.31,131.61,23600.0,110.3549,110.38,110.0866,110.3381,23600.0
2014-09-30 10:00:00,131.55,131.62,131.35,131.44,24200.0,110.2878,110.3465,110.1201,110.1956,24200.0
2014-09-30 10:10:00,131.44,131.86,131.4,131.74,19200.0,110.1956,110.5477,110.162,110.4471,19200.0
2014-09-30 10:20:00,131.77,131.9,131.57,131.61,14500.0,110.4722,110.5812,110.3046,110.3381,14500.0
2014-09-30 10:30:00,131.68,132.01,131.66,131.94,13200.0,110.3968,110.6734,110.38,110.6148,13200.0
2014-09-30 10:40:00,131.95,132.21,131.91,132.19,24100.0,110.6231,110.8411,110.5896,110.8244,24100.0
2014-09-30 10:50:00,132.2,132.28,132.04,132.27,24900.0,110.8327,110.8998,110.6986,110.8914,24900.0
2014-09-30 11:00:00,132.24,132.52,132.23,132.52,20200.0,110.8663,111.101,110.8579,111.101,20200.0
2014-09-30 11:10:00,132.52,132.52,132.31,132.35,11500.0,111.101,111.101,110.925,110.9585,11500.0
2014-09-30 11:20:00,132.35,132.58,132.31,132.53,10700.0,110.9585,111.1513,110.925,111.1094,10700.0
2014-09-30 11:30:00,132.56,132.79,132.48,132.73,15400.0,111.1345,111.3274,111.0675,111.2771,15400.0
2014-09-30 11:40:00,132.72,132.73,132.54,132.63,23800.0,111.2687,111.2771,111.1178,111.1932,23800.0
2014-09-30 11:50:00,132.65,132.79,132.65,132.75,14800.0,111.21,111.3274,111.21,111.2938,14800.0
2014-09-30 12:00:00,132.75,132.89,132.68,132.88,16600.0,111.2938,111.4112,111.2352,111.4028,16600.0
2014-09-30 12:10:00,132.83,132.94,132.82,132.86,20800.0,111.3609,111.4531,111.3525,111.3861,20800.0
2014-09-30 12:20:00,132.88,132.88,132.45,132.47,33600.0,111.4028,111.4028,111.0423,111.0591,33600.0
2014-09-30 12:30:00,132.46,132.49,132.32,132.35,32700.0,111.0507,111.0759,110.9333,110.9585,32700.0
2014-09-30 12:40:00,132.33,132.46,132.29,132.38,15700.0,110.9417,111.0507,110.9082,110.9836,15700.0
2014-09-30 12:50:00,132.41,132.55,132.4,132.43,18500.0,111.0088,111.1262,111.0004,111.0256,18500.0
2014-09-30 13:00:00,132.44,132.61,132.42,132.42,11400.0,111.0339,111.1765,111.0172,111.0172,11400.0
2014-09-30 13:10:00,132.41,132.44,132.29,132.29,13000.0,111.0088,111.0339,110.9082,110.9082,13000.0
2014-09-30 13:20:00,132.29,132.29,132.03,132.03,15200.0,110.9082,110.9082,110.6902,110.6902,15200.0
2014-09-30 13:30:00,132.06,132.11,131.93,131.94,11400.0,110.7154,110.7573,110.6064,110.6148,11400.0
2014-09-30 13:40:00,131.96,131.99,131.57,131.57,12800.0,110.6315,110.6567,110.3046,110.3046,12800.0
2014-09-30 13:50:00,131.57,131.85,131.53,131.85,13900.0,110.3046,110.5393,110.271,110.5393,13900.0
2014-09-30 14:00:00,131.85,131.97,131.74,131.96,15600.0,110.5393,110.6399,110.4471,110.6315,15600.0
2014-09-30 14:10:00,132.03,132.04,131.9,132.03,15900.0,110.6902,110.6986,110.5812,110.6902,15900.0
2014-09-30 14:20:00,132.02,132.11,131.79,132.06,20300.0,110.6818,110.7573,110.489,110.7154,20300.0
2014-09-30 14:30:00,132.08,132.23,132.06,132.1,35500.0,110.7321,110.8579,110.7154,110.7489,35500.0
2014-09-30 14:40:00,132.09,132.1,132.0,132.04,51400.0,110.7405,110.7489,110.6651,110.6986,51400.0
2014-09-30 14:50:00,132.04,132.05,131.86,131.86,17000.0,110.6986,110.707,110.5477,110.5477,17000.0
2014-09-30 15:00:00,131.84,131.86,131.69,131.73,30900.0,110.5309,110.5477,110.4052,110.4387,30900.0
2014-09-30 15:10:00,131.73,131.79,131.55,131.63,71800.0,110.4387,110.489,110.2878,110.3549,71800.0
2014-09-30 15:20:00,131.63,131.83,131.63,131.75,50900.0,110.3549,110.5225,110.3549,110.4555,50900.0
2014-09-30 15:30:00,131.75,132.0,131.65,131.92,35700.0,110.4555,110.6651,110.3716,110.598,35700.0
2014-09-30 15:40:00,131.91,132.04,131.75,131.82,56900.0,110.5896,110.6986,110.4555,110.5142,56900.0
2014-09-30 15:50:00,131.81,131.94,131.78,131.78,96000.0,110.5058,110.6148,110.4806,110.4806,96000.0
2014-10-01 09:30:00,130.61,130.86,129.41,129.41,154000.0,109.4997,109.7093,108.4937,108.4937,154000.0
2014-10-01 09:40:00,129.41,129.73,128.97,128.98,53000.0,108.4937,108.762,108.1248,108.1332,53000.0
2014-10-01 09:50:00,129.04,129.22,128.95,129.0,22600.0,108.1835,108.3344,108.108,108.1499,22600.0
2014-10-01 10:00:00,128.97,129.01,128.34,128.8,88300.0,108.1248,108.1583,107.5966,107.9823,88300.0
2014-10-01 10:10:00,128.77,128.84,128.58,128.78,29000.0,107.9571,108.0158,107.7978,107.9655,29000.0
2014-10-01 10:20:00,128.8,128.83,128.7,128.75,28000.0,107.9823,108.0074,107.8984,107.9404,28000.0
2014-10-01 10:30:00,128.74,128.75,128.29,128.38,57100.0,107.932,107.9404,107.5547,107.6302,57100.0
2014-10-01 10:40:00,128.35,128.84,128.35,128.73,31300.0,107.605,108.0158,107.605,107.9236,31300.0
2014-10-01 10:50:00,128.76,128.92,128.68,128.87,20900.0,107.9487,108.0829,107.8817,108.041,20900.0
2014-10-01 11:00:00,128.88,129.17,128.86,128.97,21200.0,108.0493,108.2925,108.0326,108.1248,21200.0
2014-10-01 11:10:00,128.95,129.05,128.9,128.96,20400.0,108.108,108.1919,108.0661,108.1164,20400.0
2014-10-01 11:20:00,128.94,129.08,128.83,128.86,15900.0,108.0996,108.217,108.0074,108.0326,15900.0
2014-10-01 11:30:00,128.85,128.87,128.71,128.82,7600.0,108.0242,108.041,107.9068,107.999,7600.0
2014-10-01 11:40:00,128.82,128.97,128.74,128.8,15000.0,107.999,108.1248,107.932,107.9823,15000.0
2014-10-01 11:50:00,128.79,129.03,128.78,128.99,9200.0,107.9739,108.1751,107.9655,108.1416,9200.0
2014-10-01 12:00:00,129.01,129.12,128.93,129.12,12100.0,108.1583,108.2506,108.0913,108.2506,12100.0
2014-10-01 12:10:00,129.13,129.13,128.78,128.8,9500.0,108.2589,108.2589,107.9655,107.9823,9500.0
2014-10-01 12:20:00,128.8,128.98,128.74,128.96,13000.0,107.9823,108.1332,107.932,108.1164,13000.0
2014-10-01 12:30:00,128.93,128.93,128.73,128.8,11500.0,108.0913,108.0913,107.9236,107.9823,11500.0
2014-10-01 12:40:00,128.78,128.78,128.4,128.4,12700.0,107.9655,107.9655,107.6469,107.6469,12700.0
2014-10-01 12:50:00,128.39,128.53,128.39,128.47,13200.0,107.6385,107.7559,107.6385,107.7056,13200.0
2014-10-01 13:00:00,128.48,128.54,128.31,128.31,15800.0,107.714,107.7643,107.5715,107.5715,15800.0
2014-10-01 13:10:00,128.29,128.49,128.27,128.34,18200.0,107.5547,107.7224,107.5379,107.5966,18200.0
2014-10-01 13:20:00,128.34,128.34,128.17,128.28,20200.0,107.5966,107.5966,107.4541,107.5463,20200.0
2014-10-01 13:30:00,128.27,128.28,128.03,128.04,14400.0,107.5379,107.5463,107.3367,107.3451,14400.0
2014-10-01 13:40:00,128.04,128.05,127.85,127.94,20500.0,107.3451,107.3535,107.1858,107.2613,20500.0
2014-10-01 13:50:00,127.9,127.99,127.76,127.9,26200.0,107.2277,107.3032,107.1104,107.2277,26200.0
2014-10-01 14:00:00,127.89,128.3,127.88,128.27,14600.0,107.2194,107.5631,107.211,107.5379,14600.0
2014-10-01 14:10:00,128.27,128.38,128.16,128.18,10300.0,107.5379,107.6302,107.4457,107.4625,10300.0
2014-10-01 14:20:00,128.18,128.46,128.14,128.31,13800.0,107.4625,107.6972,107.4289,107.5715,13800.0
2014-10-01 14:30:00,128.34,128.41,128.15,128.28,14600.0,107.5966,107.6553,107.4373,107.5463,14600.0
2014-10-01 14:40:00,128.32,128.46,128.32,128.42,15100.0,107.5799,107.6972,107.5799,107.6637,15100.0
2014-10-01 14:50:00,128.42,128.43,128.11,128.11,17800.0,107.6637,107.6721,107.4038,107.4038,17800.0
2014-10-01 15:00:00,128.1,128.2,128.0,128.04,25700.0,107.3954,107.4792,107.3116,107.3451,25700.0
2014-10-01 15:10:00,128.04,128.36,127.99,128.29,21200.0,107.3451,107.6134,107.3032,107.5547,21200.0
2014-10-01 15:20:00,128.25,128.28,128.07,128.23,28300.0,107.5212,107.5463,107.3703,107.5044,28300.0
2014-10-01 15:30:00,128.24,128.38,128.14,128.3,27200.0,107.5128,107.6302,107.4289,107.5631,27200.0
2014-10-01 15:40:00,128.32,128.38,128.15,128.31,60900.0,107.5799,107.6302,107.4373,107.5715,60900.0
2014-10-01 15:50:00,128.31,128.32,128.02,128.03,150600.0,107.5715,107.5799,107.3283,107.3367,150600.0
2014-10-02 09:30:00,128.22,128.78,128.19,128.67,44200.0,107.496,107.9655,107.4709,107.8733,44200.0
2014-10-02 09:40:00,128.64,128.69,128.08,128.3,26000.0,107.8481,107.8901,107.3786,107.5631,26000.0
2014-10-02 09:50:00,128.3,128.55,127.97,128.03,23100.0,107.5631,107.7727,107.2864,107.3367,23100.0
2014-10-02 10:00:00,127.97,128.08,127.74,128.07,20500.0,107.2864,107.3786,107.0936,107.3703,20500.0
2014-10-02 10:10:00,128.02,128.05,127.45,127.52,24400.0,107.3283,107.3535,106.8505,106.9092,24400.0
2014-10-02 10:20:00,127.48,127.73,127.48,127.55,20600.0,106.8756,107.0852,106.8756,106.9343,20600.0
2014-10-02 10:30:00,127.55,127.55,127.04,127.45,25200.0,106.9343,106.9343,106.5067,106.8505,25200.0
2014-10-02 10:40:00,127.5,127.5,127.06,127.14,22300.0,106.8924,106.8924,106.5235,106.5906,22300.0
2014-10-02 10:50:00,127.13,127.14,126.84,126.86,24400.0,106.5822,106.5906,106.3391,106.3558,24400.0
2014-10-02 11:00:00,126.89,127.04,126.76,127.04,28900.0,106.381,106.5067,106.272,106.5067,28900.0
2014-10-02 11:10:00,127.04,127.18,126.88,126.91,28400.0,106.5067,106.6241,106.3726,106.3977,28400.0
2014-10-02 11:20:00,126.88,127.05,126.77,126.98,35400.0,106.3726,106.5151,106.2804,106.4564,35400.0
2014-10-02 11:30:00,126.98,127.01,126.61,126.79,32800.0,106.4564,106.4816,106.1462,106.2971,32800.0
2014-10-02 11:40:00,126.84,126.91,126.55,126.84,32900.0,106.3391,106.3977,106.0959,106.3391,32900.0
2014-10-02 11:50:00,126.84,127.11,126.79,127.03,22500.0,106.3391,106.5654,106.2971,106.4984,22500.0
2014-10-02 12:00:00,127.04,127.41,127.04,127.35,17900.0,106.5067,106.8169,106.5067,106.7666,17900.0
2014-10-02 12:10:00,127.37,127.41,127.21,127.33,22800.0,106.7834,106.8169,106.6493,106.7499,22800.0
2014-10-02 12:20:00,127.33,127.39,127.25,127.39,17200.0,106.7499,106.8002,106.6828,106.8002,17200.0
2014-10-02 12:30:00,127.38,127.49,127.13,127.13,20200.0,106.7918,106.884,106.5822,106.5822,20200.0
2014-10-02 12:40:00,127.16,127.37,127.15,127.27,24900.0,106.6073,106.7834,106.599,106.6996,24900.0
2014-10-02 12:50:00,127.26,127.58,127.25,127.58,18900.0,106.6912,106.9595,106.6828,106.9595,18900.0
2014-10-02 13:00:00,127.55,127.55,127.37,127.45,14400.0,106.9343,106.9343,106.7834,106.8505,14400.0
2014-10-02 13:10:00,127.46,127.74,127.42,127.74,14000.0,106.8589,107.0936,106.8253,107.0936,14000.0
2014-10-02 13:20:00,127.73,127.73,127.54,127.59,11900.0,107.0852,107.0852,106.9259,106.9678,11900.0
2014-10-02 13:30:00,127.59,127.62,127.44,127.44,13700.0,106.9678,106.993,106.8421,106.8421,13700.0
2014-10-02 13:40:00,127.42,127.46,127.35,127.44,12000.0,106.8253,106.8589,106.7666,106.8421,12000.0
2014-10-02 13:50:00,127.4,127.54,127.29,127.31,17500.0,106.8086,106.9259,106.7163,106.7331,17500.0
2014-10-02 14:00:00,127.34,127.67,127.31,127.55,17100.0,106.7582,107.0349,106.7331,106.9343,17100.0
2014-10-02 14:10:00,127.54,127.63,127.41,127.41,22400.0,106.9259,107.0014,106.8169,106.8169,22400.0
2014-10-02 14:20:00,127.41,127.7,127.36,127.7,13200.0,106.8169,107.0601,106.775,107.0601,13200.0
2014-10-02 14:30:00,127.71,127.72,127.5,127.56,12300.0,107.0684,107.0768,106.8924,106.9427,12300.0
2014-10-02 14:40:00,127.56,127.88,127.56,127.8,14700.0,106.9427,107.211,106.9427,107.1439,14700.0
2014-10-02 14:50:00,127.78,127.92,127.53,127.58,43800.0,107.1271,107.2445,106.9175,106.9595,43800.0
2014-10-02 15:00:00,127.56,127.64,127.4,127.44,37000.0,106.9427,107.0098,106.8086,106.8421,37000.0
2014-10-02 15:10:00,127.43,127.48,126.94,126.94,66000.0,106.8337,106.8756,106.4229,106.4229,66000.0
2014-10-02 15:20:00,126.98,127.07,126.96,126.98,40900.0,106.4564,106.5319,106.4397,106.4564,40900.0
2014-10-02 15:30:00,126.99,126.99,126.72,126.8,55300.0,106.4648,106.4648,106.2385,106.3055,55300.0
2014-10-02 15:40:00,126.82,127.0,126.73,126.98,80300.0,106.3223,106.4732,106.2468,106.4564,80300.0
2014-10-02 15:50:00,127.01,127.05,126.85,126.89,71500.0,106.4816,106.5151,106.3474,106.381,71500.0
2014-10-03 09:30:00,127.68,127.83,127.62,127.67,27500.0,107.0433,107.1691,106.993,107.0349,27500.0
2014-10-03 09:40:00,127.66,128.72,127.66,128.6,25500.0,107.0265,107.9152,107.0265,107.8146,25500.0
2014-10-03 09:50:00,128.62,128.62,128.23,128.26,17500.0,107.8314,107.8314,107.5044,107.5296,17500.0
2014-10-03 10:00:00,128.3,128.65,128.3,128.53,20100.0,107.5631,107.8565,107.5631,107.7559,20100.0
2014-10-03 10:10:00,128.51,128.52,128.38,128.4,19500.0,107.7391,107.7475,107.6302,107.6469,19500.0
2014-10-03 10:20:00,128.4,128.49,128.04,128.16,20700.0,107.6469,107.7224,107.3451,107.4457,20700.0
2014-10-03 10:30:00,128.18,128.2,127.96,128.01,17300.0,107.4625,107.4792,107.278,107.32,17300.0
2014-10-03 10:40:00,128.03,128.04,127.86,127.92,14600.0,107.3367,107.3451,107.1942,107.2445,14600.0
2014-10-03 10:50:00,127.91,127.99,127.86,127.92,16100.0,107.2361,107.3032,107.1942,107.2445,16100.0
2014-10-03 11:00:00,127.91,128.22,127.91,128.21,10900.0,107.2361,107.496,107.2361,107.4876,10900.0
2014-10-03 11:10:00,128.2,128.27,128.05,128.05,17100.0,107.4792,107.5379,107.3535,107.3535,17100.0
2014-10-03 11:20:00,128.04,128.11,127.91,128.1,16900.0,107.3451,107.4038,107.2361,107.3954,16900.0
2014-10-03 11:30:00,128.12,128.16,128.03,128.12,14700.0,107.4122,107.4457,107.3367,107.4122,14700.0
2014-10-03 11:40:00,128.11,128.12,127.94,128.0,12300.0,107.4038,107.4122,107.2613,107.3116,12300.0
2014-10-03 11:50:00,127.98,128.15,127.94,128.15,17600.0,107.2948,107.4373,107.2613,107.4373,17600.0
2014-10-03 12:00:00,128.15,128.21,128.04,128.16,15600.0,107.4373,107.4876,107.3451,107.4457,15600.0
2014-10-03 12:10:00,128.17,128.31,128.16,128.29,13100.0,107.4541,107.5715,107.4457,107.5547,13100.0
2014-10-03 12:20:00,128.28,128.56,128.27,128.56,13500.0,107.5463,107.7811,107.5379,107.7811,13500.0
2014-10-03 12:30:00,128.6,128.67,128.51,128.55,10400.0,107.8146,107.8733,107.7391,107.7727,10400.0
2014-10-03 12:40:00,128.55,128.68,128.55,128.65,8200.0,107.7727,107.8817,107.7727,107.8565,8200.0
2014-10-03 12:50:00,128.69,128.7,128.59,128.6,9100.0,107.8901,107.8984,107.8062,107.8146,9100.0
2014-10-03 13:00:00,128.61,128.74,128.59,128.74,10300.0,107.823,107.932,107.8062,107.932,10300.0
2014-10-03 13:10:00,128.76,128.76,128.47,128.54,9500.0,107.9487,107.9487,107.7056,107.7643,9500.0
2014-10-03 13:20:00,128.54,128.59,128.48,128.49,6500.0,107.7643,107.8062,107.714,107.7224,6500.0
2014-10-03 13:30:00,128.48,128.49,128.36,128.41,11800.0,107.714,107.7224,107.6134,107.6553,11800.0
2014-10-03 13:40:00,128.43,128.44,128.32,128.39,7800.0,107.6721,107.6805,107.5799,107.6385,7800.0
2014-10-03 13:50:00,128.42,128.67,128.42,128.66,8700.0,107.6637,107.8733,107.6637,107.8649,8700.0
2014-10-03 14:00:00,128.65,129.04,128.65,128.92,12200.0,107.8565,108.1835,107.8565,108.0829,12200.0
2014-10-03 14:10:00,128.91,129.07,128.91,129.0,16900.0,108.0745,108.2086,108.0745,108.1499,16900.0
2014-10-03 14:20:00,129.02,129.07,128.93,128.95,9600.0,108.1667,108.2086,108.0913,108.108,9600.0
2014-10-03 14:30:00,128.96,129.02,128.9,128.92,10200.0,108.1164,108.1667,108.0661,108.0829,10200.0
2014-10-03 14:40:00,128.92,128.96,128.79,128.83,15000.0,108.0829,108.1164,107.9739,108.0074,15000.0
2014-10-03 14:50:00,128.83,128.83,128.46,128.57,21500.0,108.0074,108.0074,107.6972,107.7894,21500.0
2014-10-03 15:00:00,128.57,128.83,128.57,128.61,24600.0,107.7894,108.0074,107.7894,107.823,24600.0
2014-10-03 15:10:00,128.62,128.72,128.55,128.6,23600.0,107.8314,107.9152,107.7727,107.8146,23600.0
2014-10-03 15:20:00,128.61,128.72,128.56,128.64,30400.0,107.823,107.9152,107.7811,107.8481,30400.0
2014-10-03 15:30:00,128.67,128.68,128.49,128.55,26000.0,107.8733,107.8817,107.7224,107.7727,26000.0
2014-10-03 15:40:00,128.55,128.74,128.49,128.73,46600.0,107.7727,107.932,107.7224,107.9236,46600.0
2014-10-03 15:50:00,128.74,128.74,128.46,128.48,99300.0,107.932,107.932,107.6972,107.714,99300.0
2014-10-06 09:30:00,129.08,129.57,129.0,129.25,22900.0,108.217,108.6278,108.1499,108.3595,22900.0
2014-10-06 09:40:00,129.4,129.67,129.22,129.44,12400.0,108.4853,108.7117,108.3344,108.5188,12400.0
2014-10-06 09:50:00,129.37,129.53,129.27,129.28,15300.0,108.4601,108.5943,108.3763,108.3847,15300.0
2014-10-06 10:00:00,129.28,129.39,128.92,129.29,11500.0,108.3847,108.4769,108.0829,108.3931,11500.0
2014-10-06 10:10:00,129.25,129.36,129.01,129.15,9400.0,108.3595,108.4518,108.1583,108.2757,9400.0
2014-10-06 10:20:00,129.15,129.25,129.06,129.13,8800.0,108.2757,108.3595,108.2002,108.2589,8800.0
2014-10-06 10:30:00,129.18,129.43,129.08,129.3,14100.0,108.3009,108.5104,108.217,108.4015,14100.0
2014-10-06 10:40:00,129.3,129.43,129.11,129.13,11400.0,108.4015,108.5104,108.2422,108.2589,11400.0
2014-10-06 10:50:00,129.04,129.04,128.73,128.87,10500.0,108.1835,108.1835,107.9236,108.041,10500.0
2014-10-06 11:00:00,128.86,129.17,128.8,129.14,8600.0,108.0326,108.2925,107.9823,108.2673,8600.0
2014-10-06 11:10:00,129.09,129.14,128.77,128.88,7700.0,108.2254,108.2673,107.9571,108.0493,7700.0
2014-10-06 11:20:00,128.81,128.81,128.53,128.55,10400.0,107.9907,107.9907,107.7559,107.7727,10400.0
2014-10-06 11:30:00,128.64,128.72,128.43,128.46,8200.0,107.8481,107.9152,107.6721,107.6972,8200.0
2014-10-06 11:40:00,128.42,128.44,127.86,127.94,13200.0,107.6637,107.6805,107.1942,107.2613,13200.0
2014-10-06 11:50:00,127.94,128.08,127.84,128.0,38000.0,107.2613,107.3786,107.1774,107.3116,38000.0
2014-10-06 12:00:00,128.02,128.18,127.99,128.07,33100.0,107.3283,107.4625,107.3032,107.3703,33100.0
2014-10-06 12:10:00,128.08,128.08,127.88,127.97,9800.0,107.3786,107.3786,107.211,107.2864,9800.0
2014-10-06 12:20:00,127.97,127.97,127.7,127.7,14000.0,107.2864,107.2864,107.0601,107.0601,14000.0
2014-10-06 12:30:00,127.74,127.74,127.58,127.62,9900.0,107.0936,107.0936,106.9595,106.993,9900.0
2014-10-06 12:40:00,127.61,127.63,127.2,127.4,20200.0,106.9846,107.0014,106.6409,106.8086,20200.0
2014-10-06 12:50:00,127.4,127.46,127.28,127.4,10700.0,106.8086,106.8589,106.7079,106.8086,10700.0
2014-10-06 13:00:00,127.35,127.57,127.23,127.49,10100.0,106.7666,106.9511,106.666,106.884,10100.0
2014-10-06 13:10:00,127.54,127.69,127.44,127.62,6900.0,106.9259,107.0517,106.8421,106.993,6900.0
2014-10-06 13:20:00,127.62,127.83,127.62,127.83,4500.0,106.993,107.1691,106.993,107.1691,4500.0
2014-10-06 13:30:00,127.83,127.83,127.69,127.74,5800.0,107.1691,107.1691,107.0517,107.0936,5800.0
2014-10-06 13:40:00,127.77,127.88,127.72,127.8,6500.0,107.1187,107.211,107.0768,107.1439,6500.0
2014-10-06 13:50:00,127.8,127.96,127.75,127.87,8700.0,107.1439,107.278,107.102,107.2026,8700.0
2014-10-06 14:00:00,127.91,127.91,127.77,127.82,11700.0,107.2361,107.2361,107.1187,107.1607,11700.0
2014-10-06 14:10:00,127.82,128.07,127.81,128.06,7600.0,107.1607,107.3703,107.1523,107.3619,7600.0
2014-10-06 14:20:00,128.08,128.42,128.08,128.4,14700.0,107.3786,107.6637,107.3786,107.6469,14700.0
2014-10-06 14:30:00,128.43,128.46,128.36,128.37,11500.0,107.6721,107.6972,107.6134,107.6218,11500.0
2014-10-06 14:40:00,128.39,128.44,128.3,128.37,10700.0,107.6385,107.6805,107.5631,107.6218,10700.0
2014-10-06 14:50:00,128.37,128.39,128.31,128.32,9600.0,107.6218,107.6385,107.5715,107.5799,9600.0
2014-10-06 15:00:00,128.32,128.33,128.03,128.04,19200.0,107.5799,107.5882,107.3367,107.3451,19200.0
2014-10-06 15:10:00,128.03,128.09,127.96,128.06,16200.0,107.3367,107.387,107.278,107.3619,16200.0
2014-10-06 15:20:00,128.06,128.24,127.99,128.03,27900.0,107.3619,107.5128,107.3032,107.3367,27900.0
2014-10-06 15:30:00,128.03,128.13,127.91,128.08,28600.0,107.3367,107.4206,107.2361,107.3786,28600.0
2014-10-06 15:40:00,128.08,128.09,127.89,127.9,32300.0,107.3786,107.387,107.2194,107.2277,32300.0
2014-10-06 15:50:00,127.88,127.95,127.73,127.76,96100.0,107.211,107.2697,107.0852,107.1104,96100.0
2014-10-07 09:30:00,127.12,127.19,126.6,127.01,26500.0,106.5738,106.6325,106.1379,106.4816,26500.0
2014-10-07 09:40:00,126.92,126.95,126.31,126.68,23400.0,106.4061,106.4313,105.8947,106.2049,23400.0
2014-10-07 09:50:00,126.7,126.72,126.49,126.68,12400.0,106.2217,106.2385,106.0456,106.2049,12400.0
2014-10-07 10:00:00,126.7,127.01,126.66,127.01,22100.0,106.2217,106.4816,106.1882,106.4816,22100.0
2014-10-07 10:10:00,127.04,127.05,126.39,126.49,17500.0,106.5067,106.5151,105.9618,106.0456,17500.0
2014-10-07 10:20:00,126.59,126.59,126.32,126.5,11600.0,106.1295,106.1295,105.9031,106.054,11600.0
2014-10-07 10:30:00,126.5,126.82,126.5,126.61,12800.0,106.054,106.3223,106.054,106.1462,12800.0
2014-10-07 10:40:00,126.59,126.79,126.54,126.56,16200.0,106.1295,106.2971,106.0876,106.1043,16200.0
2014-10-07 10:50:00,126.58,126.71,126.3,126.32,17900.0,106.1211,106.2301,105.8863,105.9031,17900.0
2014-10-07 11:00:00,126.26,126.31,126.03,126.24,19700.0,105.8528,105.8947,105.66,105.836,19700.0
2014-10-07 11:10:00,126.24,126.25,125.81,125.92,14800.0,105.836,105.8444,105.4755,105.5678,14800.0
2014-10-07 11:20:00,125.92,126.12,125.85,125.92,13200.0,105.5678,105.7354,105.5091,105.5678,13200.0
2014-10-07 11:30:00,125.95,126.12,125.92,126.08,17600.0,105.5929,105.7354,105.5678,105.7019,17600.0
2014-10-07 11:40:00,126.09,126.35,126.09,126.31,9300.0,105.7103,105.9283,105.7103,105.8947,9300.0
2014-10-07 11:50:00,126.31,126.51,126.25,126.49,11300.0,105.8947,106.0624,105.8444,106.0456,11300.0
2014-10-07 12:00:00,126.48,126.62,126.39,126.62,13100.0,106.0373,106.1546,105.9618,106.1546,13100.0
2014-10-07 12:10:00,126.66,126.79,126.62,126.72,11000.0,106.1882,106.2971,106.1546,106.2385,11000.0
2014-10-07 12:20:00,126.74,126.82,126.7,126.74,12100.0,106.2552,106.3223,106.2217,106.2552,12100.0
2014-10-07 12:30:00,126.72,126.74,126.35,126.52,9800.0,106.2385,106.2552,105.9283,106.0708,9800.0
2014-10-07 12:40:00,126.51,126.52,126.32,126.35,20400.0,106.0624,106.0708,105.9031,105.9283,20400.0
2014-10-07 12:50:00,126.35,126.48,126.33,126.38,7500.0,105.9283,106.0373,105.9115,105.9534,7500.0
2014-10-07 13:00:00,126.37,126.49,126.21,126.24,11900.0,105.945,106.0456,105.8109,105.836,11900.0
2014-10-07 13:10:00,126.28,126.54,126.23,126.46,7200.0,105.8696,106.0876,105.8277,106.0205,7200.0
2014-10-07 13:20:00,126.46,126.71,126.45,126.64,7300.0,106.0205,106.2301,106.0121,106.1714,7300.0
2014-10-07 13:30:00,126.64,126.68,126.46,126.46,7300.0,106.1714,106.2049,106.0205,106.0205,7300.0
2014-10-07 13:40:00,126.47,126.62,126.4,126.46,7200.0,106.0289,106.1546,105.9702,106.0205,7200.0
2014-10-07 13:50:00,126.48,126.64,126.43,126.5,14000.0,106.0373,106.1714,105.9953,106.054,14000.0
2014-10-07 14:00:00,126.47,126.49,126.28,126.43,9900.0,106.0289,106.0456,105.8696,105.9953,9900.0
2014-10-07 14:10:00,126.4,126.55,126.36,126.45,10300.0,105.9702,106.0959,105.9366,106.0121,10300.0
2014-10-07 14:20:00,126.45,126.45,125.75,125.75,21800.0,106.0121,106.0121,105.4252,105.4252,21800.0
2014-10-07 14:30:00,125.75,125.86,125.62,125.64,19600.0,105.4252,105.5175,105.3163,105.333,19600.0
2014-10-07 14:40:00,125.61,125.84,125.6,125.61,15500.0,105.3079,105.5007,105.2995,105.3079,15500.0
2014-10-07 14:50:00,125.58,125.72,125.52,125.52,15900.0,105.2827,105.4001,105.2324,105.2324,15900.0
2014-10-07 15:00:00,125.5,125.63,125.35,125.45,18100.0,105.2156,105.3246,105.0899,105.1737,18100.0
2014-10-07 15:10:00,125.46,125.48,125.12,125.12,25300.0,105.1821,105.1989,104.8971,104.8971,25300.0
2014-10-07 15:20:00,125.14,125.17,125.0,125.17,20000.0,104.9138,104.939,104.7965,104.939,20000.0
2014-10-07 15:30:00,125.19,125.31,125.01,125.01,28600.0,104.9558,105.0564,104.8048,104.8048,28600.0
2014-10-07 15:40:00,125.02,125.13,124.91,124.93,43500.0,104.8132,104.9054,104.721,104.7378,43500.0
2014-10-07 15:50:00,124.92,124.95,124.56,124.62,99900.0,104.7294,104.7545,104.4276,104.4779,99900.0
2014-10-08 09:30:00,124.55,125.13,124.51,124.81,21800.0,104.4192,104.9054,104.3857,104.6372,21800.0
2014-10-08 09:40:00,124.83,124.98,124.51,124.64,10200.0,104.6539,104.7797,104.3857,104.4946,10200.0
2014-10-08 09:50:00,124.74,124.85,124.47,124.49,12000.0,104.5785,104.6707,104.3521,104.3689,12000.0
2014-10-08 10:00:00,124.51,124.55,124.07,124.34,17400.0,104.3857,104.4192,104.0168,104.2431,17400.0
2014-10-08 10:10:00,124.33,124.53,124.3,124.34,13200.0,104.2348,104.4024,104.2096,104.2431,13200.0
2014-10-08 10:20:00,124.25,124.38,123.96,124.34,14500.0,104.1677,104.2767,103.9246,104.2431,14500.0
2014-10-08 10:30:00,124.34,124.47,123.95,124.1,10300.0,104.2431,104.3521,103.9162,104.0419,10300.0
2014-10-08 10:40:00,124.11,124.11,123.5,123.69,15800.0,104.0503,104.0503,103.5389,103.6982,15800.0
2014-10-08 10:50:00,123.69,123.81,123.54,123.56,11700.0,103.6982,103.7988,103.5724,103.5892,11700.0
2014-10-08 11:00:00,123.57,123.93,123.43,123.88,11000.0,103.5976,103.8994,103.4802,103.8575,11000.0
2014-10-08 11:10:00,123.96,124.01,123.57,123.6,10000.0,103.9246,103.9665,103.5976,103.6227,10000.0
2014-10-08 11:20:00,123.6,124.17,123.6,124.12,11000.0,103.6227,104.1006,103.6227,104.0587,11000.0
2014-10-08 11:30:00,124.15,124.22,123.76,123.76,12200.0,104.0838,104.1425,103.7569,103.7569,12200.0
2014-10-08 11:40:00,123.74,123.77,123.59,123.64,6200.0,103.7401,103.7653,103.6144,103.6563,6200.0
2014-10-08 11:50:00,123.6,124.17,123.6,124.16,10000.0,103.6227,104.1006,103.6227,104.0922,10000.0
2014-10-08 12:00:00,124.17,124.4,124.17,124.24,9400.0,104.1006,104.2934,104.1006,104.1593,9400.0
2014-10-08 12:10:00,124.25,124.59,124.19,124.58,8000.0,104.1677,104.4527,104.1174,104.4443,8000.0
2014-10-08 12:20:00,124.54,124.54,124.29,124.34,10800.0,104.4108,104.4108,104.2012,104.2431,10800.0
2014-10-08 12:30:00,124.31,124.59,124.22,124.41,13100.0,104.218,104.4527,104.1425,104.3018,13100.0
2014-10-08 12:40:00,124.46,124.54,124.31,124.47,6800.0,104.3437,104.4108,104.218,104.3521,6800.0
2014-10-08 12:50:00,124.47,124.5,124.24,124.35,6800.0,104.3521,104.3773,104.1593,104.2515,6800.0
2014-10-08 13:00:00,124.36,124.64,124.32,124.38,8600.0,104.2599,104.4946,104.2264,104.2767,8600.0
2014-10-08 13:10:00,124.37,124.59,124.36,124.52,7800.0,104.2683,104.4527,104.2599,104.394,7800.0
2014-10-08 13:20:00,124.52,124.59,124.42,124.43,6700.0,104.394,104.4527,104.3102,104.3186,6700.0
2014-10-08 13:30:00,124.45,124.57,124.45,124.57,7800.0,104.3354,104.436,104.3354,104.436,7800.0
2014-10-08 13:40:00,124.57,124.79,124.48,124.76,17400.0,104.436,104.6204,104.3605,104.5953,17400.0
2014-10-08 13:50:00,124.78,124.82,124.62,124.69,24600.0,104.612,104.6456,104.4779,104.5366,24600.0
2014-10-08 14:00:00,124.7,125.12,124.64,124.66,65700.0,104.5449,104.8971,104.4946,104.5114,65700.0
2014-10-08 14:10:00,124.72,125.01,124.66,124.97,66700.0,104.5617,104.8048,104.5114,104.7713,66700.0
2014-10-08 14:20:00,124.99,125.3,124.99,125.25,33400.0,104.7881,105.048,104.7881,105.0061,33400.0
2014-10-08 14:30:00,125.27,125.59,125.19,125.54,15000.0,105.0228,105.2911,104.9558,105.2492,15000.0
2014-10-08 14:40:00,125.54,125.61,125.44,125.44,12100.0,105.2492,105.3079,105.1653,105.1653,12100.0
2014-10-08 14:50:00,125.45,125.51,125.32,125.44,17200.0,105.1737,105.224,105.0647,105.1653,17200.0
2014-10-08 15:00:00,125.44,125.65,125.44,125.56,11700.0,105.1653,105.3414,105.1653,105.2659,11700.0
2014-10-08 15:10:00,125.6,125.62,125.47,125.49,18200.0,105.2995,105.3163,105.1905,105.2073,18200.0
2014-10-08 15:20:00,125.51,126.04,125.51,125.99,26000.0,105.224,105.6684,105.224,105.6264,26000.0
2014-10-08 15:30:00,125.96,126.09,125.88,126.06,13900.0,105.6013,105.7103,105.5342,105.6851,13900.0
2014-10-08 15:40:00,126.06,126.41,126.06,126.41,41300.0,105.6851,105.9786,105.6851,105.9786,41300.0
2014-10-08 15:50:00,126.42,126.48,126.3,126.36,43100.0,105.9869,106.0373,105.8863,105.9366,43100.0
2014-10-09 09:30:00,126.1,126.5,125.94,126.42,20200.0,105.7187,106.054,105.5845,105.9869,20200.0
2014-10-09 09:40:00,126.51,126.58,125.76,125.91,17300.0,106.0624,106.1211,105.4336,105.5594,17300.0
2014-10-09 09:50:00,125.91,125.91,125.38,125.61,9100.0,105.5594,105.5594,105.115,105.3079,9100.0
2014-10-09 10:00:00,125.61,125.93,125.55,125.81,9800.0,105.3079,105.5761,105.2576,105.4755,9800.0
2014-10-09 10:10:00,125.76,126.15,125.63,126.03,8900.0,105.4336,105.7606,105.3246,105.66,8900.0
2014-10-09 10:20:00,126.1,126.16,125.82,125.93,5800.0,105.7187,105.769,105.4839,105.5761,5800.0
2014-10-09 10:30:00,125.89,125.89,125.31,125.31,5600.0,105.5426,105.5426,105.0564,105.0564,5600.0
2014-10-09 10:40:00,125.29,125.49,125.25,125.47,5900.0,105.0396,105.2073,105.0061,105.1905,5900.0
2014-10-09 10:50:00,125.43,125.83,125.26,125.83,7200.0,105.157,105.4923,105.0144,105.4923,7200.0
2014-10-09 11:00:00,125.79,125.84,125.5,125.82,15700.0,105.4588,105.5007,105.2156,105.4839,15700.0
2014-10-09 11:10:00,125.79,126.15,125.69,125.9,10000.0,105.4588,105.7606,105.3749,105.551,10000.0
2014-10-09 11:20:00,125.88,126.06,125.85,125.9,6400.0,105.5342,105.6851,105.5091,105.551,6400.0
2014-10-09 11:30:00,125.91,125.91,125.52,125.52,5800.0,105.5594,105.5594,105.2324,105.2324,5800.0
2014-10-09 11:40:00,125.49,125.52,124.94,125.07,16300.0,105.2073,105.2324,104.7462,104.8551,16300.0
2014-10-09 11:50:00,125.11,125.16,124.57,124.78,14500.0,104.8887,104.9306,104.436,104.612,14500.0
2014-10-09 12:00:00,124.73,125.0,124.73,124.84,6800.0,104.5701,104.7965,104.5701,104.6623,6800.0
2014-10-09 12:10:00,124.84,124.89,124.42,124.6,11700.0,104.6623,104.7042,104.3102,104.4611,11700.0
2014-10-09 12:20:00,124.57,124.61,124.28,124.32,5500.0,104.436,104.4695,104.1928,104.2264,5500.0
2014-10-09 12:30:00,124.32,124.49,124.24,124.46,8400.0,104.2264,104.3689,104.1593,104.3437,8400.0
2014-10-09 12:40:00,124.4,124.6,124.36,124.6,6600.0,104.2934,104.4611,104.2599,104.4611,6600.0
2014-10-09 12:50:00,124.58,124.72,124.47,124.66,5600.0,104.4443,104.5617,104.3521,104.5114,5600.0
2014-10-09 13:00:00,124.66,124.66,124.05,124.06,11800.0,104.5114,104.5114,104.0,104.0084,11800.0
2014-10-09 13:10:00,124.11,124.31,123.84,124.24,7500.0,104.0503,104.218,103.8239,104.1593,7500.0
2014-10-09 13:20:00,124.26,124.6,124.26,124.43,5900.0,104.1761,104.4611,104.1761,104.3186,5900.0
2014-10-09 13:30:00,124.43,124.9,124.32,124.9,12000.0,104.3186,104.7126,104.2264,104.7126,12000.0
2014-10-09 13:40:00,124.94,124.98,124.69,124.69,10600.0,104.7462,104.7797,104.5366,104.5366,10600.0
2014-10-09 13:50:00,124.74,124.82,124.32,124.57,13700.0,104.5785,104.6456,104.2264,104.436,13700.0
2014-10-09 14:00:00,124.48,124.48,124.12,124.28,7000.0,104.3605,104.3605,104.0587,104.1928,7000.0
2014-10-09 14:10:00,124.29,124.3,123.96,124.08,15300.0,104.2012,104.2096,103.9246,104.0252,15300.0
2014-10-09 14:20:00,124.12,124.25,123.96,124.06,8900.0,104.0587,104.1677,103.9246,104.0084,8900.0
2014-10-09 14:30:00,124.06,124.32,123.74,124.21,15300.0,104.0084,104.2264,103.7401,104.1341,15300.0
2014-10-09 14:40:00,124.2,124.28,123.94,124.0,10900.0,104.1258,104.1928,103.9078,103.9581,10900.0
2014-10-09 14:50:00,123.99,124.28,123.94,124.02,10300.0,103.9497,104.1928,103.9078,103.9749,10300.0
2014-10-09 15:00:00,123.95,124.11,123.69,123.69,13700.0,103.9162,104.0503,103.6982,103.6982,13700.0
2014-10-09 15:10:00,123.79,124.31,123.77,124.14,15200.0,103.782,104.218,103.7653,104.0755,15200.0
2014-10-09 15:20:00,124.16,124.37,123.99,124.3,16000.0,104.0922,104.2683,103.9497,104.2096,16000.0
2014-10-09 15:30:00,124.34,124.77,124.34,124.52,35800.0,104.2431,104.6036,104.2431,104.394,35800.0
2014-10-09 15:40:00,124.55,124.61,124.01,124.11,26400.0,104.4192,104.4695,103.9665,104.0503,26400.0
2014-10-09 15:50:00,124.08,124.32,123.99,124.03,83800.0,104.0252,104.2264,103.9497,103.9832,83800.0
2014-10-10 09:30:00,123.8,124.67,123.26,124.65,28800.0,103.7904,104.5198,103.3377,104.503,28800.0
2014-10-10 09:40:00,124.67,124.76,124.37,124.65,18500.0,104.5198,104.5953,104.2683,104.503,18500.0
2014-10-10 09:50:00,124.56,124.93,124.55,124.74,17900.0,104.4276,104.7378,104.4192,104.5785,17900.0
2014-10-10 10:00:00,124.74,124.87,123.92,124.0,17800.0,104.5785,104.6875,103.891,103.9581,17800.0
2014-10-10 10:10:00,123.9,124.16,123.46,123.81,18800.0,103.8743,104.0922,103.5054,103.7988,18800.0
2014-10-10 10:20:00,123.77,123.86,123.31,123.39,11500.0,103.7653,103.8407,103.3796,103.4467,11500.0
2014-10-10 10:30:00,123.32,123.7,123.05,123.53,16300.0,103.388,103.7066,103.1616,103.5641,16300.0
2014-10-10 10:40:00,123.55,123.87,123.35,123.77,11700.0,103.5808,103.8491,103.4131,103.7653,11700.0
2014-10-10 10:50:00,123.85,124.13,123.77,123.85,13800.0,103.8323,104.0671,103.7653,103.8323,13800.0
2014-10-10 11:00:00,123.88,124.3,123.81,124.18,16200.0,103.8575,104.2096,103.7988,104.109,16200.0
2014-10-10 11:10:00,124.18,124.18,123.75,123.81,13200.0,104.109,104.109,103.7485,103.7988,13200.0
2014-10-10 11:20:00,123.92,124.14,123.8,123.86,16300.0,103.891,104.0755,103.7904,103.8407,16300.0
2014-10-10 11:30:00,123.84,124.09,123.81,124.02,16100.0,103.8239,104.0335,103.7988,103.9749,16100.0
2014-10-10 11:40:00,123.97,124.26,123.77,124.26,14300.0,103.9329,104.1761,103.7653,104.1761,14300.0
2014-10-10 11:50:00,124.26,124.48,124.09,124.09,18100.0,104.1761,104.3605,104.0335,104.0335,18100.0
2014-10-10 12:00:00,124.09,124.72,124.09,124.4,18900.0,104.0335,104.5617,104.0335,104.2934,18900.0
2014-10-10 12:10:00,124.38,124.57,124.31,124.38,18000.0,104.2767,104.436,104.218,104.2767,18000.0
2014-10-10 12:20:00,124.32,124.75,124.22,124.57,16600.0,104.2264,104.5869,104.1425,104.436,16600.0
2014-10-10 12:30:00,124.59,125.19,124.59,124.75,16600.0,104.4527,104.9558,104.4527,104.5869,16600.0
2014-10-10 12:40:00,124.75,125.06,124.75,124.92,13900.0,104.5869,104.8468,104.5869,104.7294,13900.0
2014-10-10 12:50:00,124.91,124.96,124.57,124.63,12800.0,104.721,104.7629,104.436,104.4863,12800.0
2014-10-10 13:00:00,124.62,124.68,124.41,124.53,13800.0,104.4779,104.5282,104.3018,104.4024,13800.0
2014-10-10 13:10:00,124.56,124.66,124.35,124.49,21500.0,104.4276,104.5114,104.2515,104.3689,21500.0
2014-10-10 13:20:00,124.48,124.52,124.27,124.35,23800.0,104.3605,104.394,104.1844,104.2515,23800.0
2014-10-10 13:30:00,124.3,124.65,124.3,124.61,15300.0,104.2096,104.503,104.2096,104.4695,15300.0
2014-10-10 13:40:00,124.61,124.72,124.3,124.44,15100.0,104.4695,104.5617,104.2096,104.327,15100.0
2014-10-10 13:50:00,124.45,124.7,124.42,124.6,11600.0,104.3354,104.5449,104.3102,104.4611,11600.0
2014-10-10 14:00:00,124.64,124.88,124.64,124.71,16800.0,104.4946,104.6959,104.4946,104.5533,16800.0
2014-10-10 14:10:00,124.72,124.74,124.55,124.6,19300.0,104.5617,104.5785,104.4192,104.4611,19300.0
2014-10-10 14:20:00,124.61,125.07,124.59,125.07,19600.0,104.4695,104.8551,104.4527,104.8551,19600.0
2014-10-10 14:30:00,125.05,125.41,124.98,124.98,35100.0,104.8384,105.1402,104.7797,104.7797,35100.0
2014-10-10 14:40:00,124.94,125.22,124.85,125.12,20600.0,104.7462,104.9809,104.6707,104.8971,20600.0
2014-10-10 14:50:00,125.12,125.21,124.88,124.98,22700.0,104.8971,104.9725,104.6959,104.7797,22700.0
2014-10-10 15:00:00,124.98,125.1,124.64,124.71,38800.0,104.7797,104.8803,104.4946,104.5533,38800.0
2014-10-10 15:10:00,124.74,125.04,124.69,124.77,30400.0,104.5785,104.83,104.5366,104.6036,30400.0
2014-10-10 15:20:00,124.8,125.01,124.79,124.91,28600.0,104.6288,104.8048,104.6204,104.721,28600.0
2014-10-10 15:30:00,124.93,124.99,124.61,124.81,34600.0,104.7378,104.7881,104.4695,104.6372,34600.0
2014-10-10 15:40:00,124.8,124.86,124.12,124.21,70500.0,104.6288,104.6791,104.0587,104.1341,70500.0
2014-10-10 15:50:00,124.19,124.26,123.99,124.01,91300.0,104.1174,104.1761,103.9497,103.9665,91300.0
2014-10-13 09:30:00,124.2,125.22,123.78,125.07,34800.0,104.1258,104.9809,103.7736,104.8551,34800.0
2014-10-13 09:40:00,125.08,125.21,124.41,124.41,10200.0,104.8635,104.9725,104.3018,104.3018,10200.0
2014-10-13 09:50:00,124.55,124.55,123.82,124.3,13700.0,104.4192,104.4192,103.8072,104.2096,13700.0
2014-10-13 10:00:00,124.33,124.75,124.23,124.27,10200.0,104.2348,104.5869,104.1509,104.1844,10200.0
2014-10-13 10:10:00,124.28,124.38,123.75,123.87,14100.0,104.1928,104.2767,103.7485,103.8491,14100.0
2014-10-13 10:20:00,123.9,124.34,123.67,123.75,15100.0,103.8743,104.2431,103.6814,103.7485,15100.0
2014-10-13 10:30:00,123.78,124.05,123.65,123.85,18300.0,103.7736,104.0,103.6647,103.8323,18300.0
2014-10-13 10:40:00,123.83,123.98,123.52,123.59,15400.0,103.8156,103.9413,103.5557,103.6144,15400.0
2014-10-13 10:50:00,123.67,124.32,123.66,124.05,19900.0,103.6814,104.2264,103.673,104.0,19900.0
2014-10-13 11:00:00,124.13,124.45,123.96,124.17,27200.0,104.0671,104.3354,103.9246,104.1006,27200.0
2014-10-13 11:10:00,124.11,124.11,123.46,123.51,13600.0,104.0503,104.0503,103.5054,103.5473,13600.0
2014-10-13 11:20:00,123.45,123.91,123.45,123.68,11900.0,103.497,103.8826,103.497,103.6898,11900.0
2014-10-13 11:30:00,123.72,123.94,123.57,123.57,9000.0,103.7233,103.9078,103.5976,103.5976,9000.0
2014-10-13 11:40:00,123.58,123.95,123.58,123.91,9600.0,103.606,103.9162,103.606,103.8826,9600.0
2014-10-13 11:50:00,123.98,124.07,123.75,123.87,53100.0,103.9413,104.0168,103.7485,103.8491,53100.0
2014-10-13 12:00:00,123.93,123.98,123.76,123.76,44400.0,103.8994,103.9413,103.7569,103.7569,44400.0
2014-10-13 12:10:00,123.81,123.93,123.72,123.85,17300.0,103.7988,103.8994,103.7233,103.8323,17300.0
2014-10-13 12:20:00,123.9,124.17,123.79,124.17,8900.0,103.8743,104.1006,103.782,104.1006,8900.0
2014-10-13 12:30:00,124.2,124.34,124.14,124.28,22400.0,104.1258,104.2431,104.0755,104.1928,22400.0
2014-10-13 12:40:00,124.33,124.55,124.03,124.03,16300.0,104.2348,104.4192,103.9832,103.9832,16300.0
2014-10-13 12:50:00,124.02,124.1,123.92,123.95,6800.0,103.9749,104.0419,103.891,103.9162,6800.0
2014-10-13 13:00:00,124.02,124.12,123.94,124.03,5100.0,103.9749,104.0587,103.9078,103.9832,5100.0
2014-10-13 13:10:00,124.03,124.03,123.56,123.67,7100.0,103.9832,103.9832,103.5892,103.6814,7100.0
2014-10-13 13:20:00,123.67,123.89,123.53,123.89,6100.0,103.6814,103.8659,103.5641,103.8659,6100.0
2014-10-13 13:30:00,123.85,123.95,123.77,123.82,5900.0,103.8323,103.9162,103.7653,103.8072,5900.0
2014-10-13 13:40:00,123.82,123.85,123.57,123.62,5900.0,103.8072,103.8323,103.5976,103.6395,5900.0
2014-10-13 13:50:00,123.57,123.69,123.37,123.47,8200.0,103.5976,103.6982,103.4299,103.5138,8200.0
2014-10-13 14:00:00,123.52,123.86,123.39,123.86,11300.0,103.5557,103.8407,103.4467,103.8407,11300.0
2014-10-13 14:10:00,123.83,123.86,123.51,123.53,12000.0,103.8156,103.8407,103.5473,103.5641,12000.0
2014-10-13 14:20:00,123.47,123.69,123.47,123.54,10400.0,103.5138,103.6982,103.5138,103.5724,10400.0
2014-10-13 14:30:00,123.55,123.55,123.26,123.36,11000.0,103.5808,103.5808,103.3377,103.4215,11000.0
2014-10-13 14:40:00,123.37,123.4,123.1,123.2,13600.0,103.4299,103.4551,103.2036,103.2874,13600.0
2014-10-13 14:50:00,123.19,123.41,123.04,123.05,16900.0,103.279,103.4634,103.1533,103.1616,16900.0
2014-10-13 15:00:00,123.06,123.17,122.92,122.92,12900.0,103.17,103.2622,103.0526,103.0526,12900.0
2014-10-13 15:10:00,122.93,123.05,122.76,122.78,17000.0,103.061,103.1616,102.9185,102.9353,17000.0
2014-10-13 15:20:00,122.8,122.97,122.64,122.86,15400.0,102.952,103.0946,102.8179,103.0023,15400.0
2014-10-13 15:30:00,122.87,122.87,121.9,122.0,45600.0,103.0107,103.0107,102.1975,102.2813,45600.0
2014-10-13 15:40:00,122.03,122.27,121.56,121.75,42600.0,102.3065,102.5077,101.9125,102.0718,42600.0
2014-10-13 15:50:00,121.72,121.79,121.38,121.47,95500.0,102.0466,102.1053,101.7616,101.837,95500.0
2014-10-14 09:30:00,122.01,123.02,121.87,122.99,21900.0,102.2897,103.1365,102.1724,103.1113,21900.0
2014-10-14 09:40:00,122.86,123.06,122.46,122.46,21700.0,103.0023,103.17,102.667,102.667,21700.0
2014-10-14 09:50:00,122.48,123.04,122.48,122.87,15700.0,102.6838,103.1533,102.6838,103.0107,15700.0
2014-10-14 10:00:00,122.91,123.29,122.62,123.22,21900.0,103.0443,103.3628,102.8011,103.3042,21900.0
2014-10-14 10:10:00,123.22,123.41,122.95,123.24,17200.0,103.3042,103.4634,103.0778,103.3209,17200.0
2014-10-14 10:20:00,123.29,123.7,123.28,123.53,17300.0,103.3628,103.7066,103.3545,103.5641,17300.0
2014-10-14 10:30:00,123.51,123.81,123.34,123.7,20700.0,103.5473,103.7988,103.4048,103.7066,20700.0
2014-10-14 10:40:00,123.71,123.93,123.62,123.82,17000.0,103.715,103.8994,103.6395,103.8072,17000.0
2014-10-14 10:50:00,123.85,124.14,123.62,123.65,20700.0,103.8323,104.0755,103.6395,103.6647,20700.0
2014-10-14 11:00:00,123.69,124.04,123.59,124.04,27000.0,103.6982,103.9916,103.6144,103.9916,27000.0
2014-10-14 11:10:00,124.04,124.47,123.95,124.38,21200.0,103.9916,104.3521,103.9162,104.2767,21200.0
2014-10-14 11:20:00,124.39,124.57,124.2,124.4,15700.0,104.2851,104.436,104.1258,104.2934,15700.0
2014-10-14 11:30:00,124.4,124.84,124.36,124.78,20500.0,104.2934,104.6623,104.2599,104.612,20500.0
2014-10-14 11:40:00,124.78,125.01,124.65,124.72,30500.0,104.612,104.8048,104.503,104.5617,30500.0
2014-10-14 11:50:00,124.72,124.82,124.54,124.77,16900.0,104.5617,104.6456,104.4108,104.6036,16900.0
2014-10-14 12:00:00,124.81,125.02,124.64,125.01,14900.0,104.6372,104.8132,104.4946,104.8048,14900.0
2014-10-14 12:10:00,125.02,125.18,124.8,125.03,25300.0,104.8132,104.9474,104.6288,104.8216,25300.0
2014-10-14 12:20:00,125.11,125.11,124.83,124.83,22400.0,104.8887,104.8887,104.6539,104.6539,22400.0
2014-10-14 12:30:00,124.84,124.94,124.62,124.62,20300.0,104.6623,104.7462,104.4779,104.4779,20300.0
2014-10-14 12:40:00,124.58,124.95,124.52,124.94,12800.0,104.4443,104.7545,104.394,104.7462,12800.0
2014-10-14 12:50:00,124.92,124.95,124.72,124.87,7600.0,104.7294,104.7545,104.5617,104.6875,7600.0
2014-10-14 13:00:00,124.85,124.93,124.76,124.87,13800.0,104.6707,104.7378,104.5953,104.6875,13800.0
2014-10-14 13:10:00,124.87,125.18,124.82,125.07,17000.0,104.6875,104.9474,104.6456,104.8551,17000.0
2014-10-14 13:20:00,125.05,125.05,124.6,124.62,16300.0,104.8384,104.8384,104.4611,104.4779,16300.0
2014-10-14 13:30:00,124.62,124.99,124.62,124.77,21400.0,104.4779,104.7881,104.4779,104.6036,21400.0
2014-10-14 13:40:00,124.77,125.04,124.67,125.01,28200.0,104.6036,104.83,104.5198,104.8048,28200.0
2014-10-14 13:50:00,125.02,125.37,124.89,125.37,25000.0,104.8132,105.1067,104.7042,105.1067,25000.0
2014-10-14 14:00:00,125.37,125.53,125.07,125.23,26700.0,105.1067,105.2408,104.8551,104.9893,26700.0
2014-10-14 14:10:00,125.21,125.62,125.18,125.24,18900.0,104.9725,105.3163,104.9474,104.9977,18900.0
2014-10-14 14:20:00,125.25,125.33,124.8,124.96,20700.0,105.0061,105.0731,104.6288,104.7629,20700.0
2014-10-14 14:30:00,124.95,125.09,124.52,124.86,36100.0,104.7545,104.8719,104.394,104.6791,36100.0
2014-10-14 14:40:00,124.89,125.23,124.88,125.0,13300.0,104.7042,104.9893,104.6959,104.7965,13300.0
2014-10-14 14:50:00,125.01,125.05,124.47,124.61,16700.0,104.8048,104.8384,104.3521,104.4695,16700.0
2014-10-14 15:00:00,124.57,124.79,124.21,124.36,19100.0,104.436,104.6204,104.1341,104.2599,19100.0
2014-10-14 15:10:00,124.36,124.56,124.23,124.23,23200.0,104.2599,104.4276,104.1509,104.1509,23200.0
2014-10-14 15:20:00,124.15,124.17,123.76,124.11,19900.0,104.0838,104.1006,103.7569,104.0503,19900.0
2014-10-14 15:30:00,124.07,124.58,123.8,124.58,28500.0,104.0168,104.4443,103.7904,104.4443,28500.0
2014-10-14 15:40:00,124.65,124.75,124.17,124.32,36700.0,104.503,104.5869,104.1006,104.2264,36700.0
2014-10-14 15:50:00,124.36,124.53,123.99,124.22,64800.0,104.2599,104.4024,103.9497,104.1425,64800.0
2014-10-15 09:30:00,122.27,123.56,120.27,120.3,48100.0,102.5077,103.5892,100.831,100.8561,48100.0
2014-10-15 09:40:00,120.33,121.62,120.2,121.45,41700.0,100.8813,101.9628,100.7723,101.8202,41700.0
2014-10-15 09:50:00,121.45,122.13,121.38,122.03,31100.0,101.8202,102.3903,101.7616,102.3065,31100.0
2014-10-15 10:00:00,122.02,122.74,121.98,122.47,103900.0,102.2981,102.9017,102.2646,102.6754,103900.0
2014-10-15 10:10:00,122.44,123.03,122.31,122.46,16600.0,102.6502,103.1449,102.5412,102.667,16600.0
2014-10-15 10:20:00,122.54,122.84,122.22,122.26,23000.0,102.7341,102.9856,102.4658,102.4993,23000.0
2014-10-15 10:30:00,122.29,122.5,122.0,122.35,16800.0,102.5245,102.7005,102.2813,102.5748,16800.0
2014-10-15 10:40:00,122.31,122.52,121.76,121.92,10400.0,102.5412,102.7173,102.0801,102.2143,10400.0
2014-10-15 10:50:00,122.01,122.38,121.85,122.02,13100.0,102.2897,102.5999,102.1556,102.2981,13100.0
2014-10-15 11:00:00,122.07,122.52,121.73,122.47,20100.0,102.34,102.7173,102.055,102.6754,20100.0
2014-10-15 11:10:00,122.56,122.57,121.64,121.65,15600.0,102.7508,102.7592,101.9795,101.9879,15600.0
2014-10-15 11:20:00,121.64,121.72,121.18,121.29,16600.0,101.9795,102.0466,101.5939,101.6861,16600.0
2014-10-15 11:30:00,121.29,121.52,120.83,121.29,16200.0,101.6861,101.8789,101.3005,101.6861,16200.0
2014-10-15 11:40:00,121.17,121.27,120.78,120.92,29200.0,101.5855,101.6693,101.2585,101.3759,29200.0
2014-10-15 11:50:00,120.91,121.53,120.85,121.4,25600.0,101.3675,101.8873,101.3172,101.7783,25600.0
2014-10-15 12:00:00,121.4,121.45,121.1,121.24,12700.0,101.7783,101.8202,101.5268,101.6442,12700.0
2014-10-15 12:10:00,121.2,121.21,120.58,120.69,16400.0,101.6106,101.619,101.0909,101.1831,16400.0
2014-10-15 12:20:00,120.71,121.01,120.69,120.77,27100.0,101.1998,101.4514,101.1831,101.2501,27100.0
2014-10-15 12:30:00,120.77,120.83,120.58,120.67,19100.0,101.2501,101.3005,101.0909,101.1663,19100.0
2014-10-15 12:40:00,120.68,120.76,120.3,120.5,16100.0,101.1747,101.2418,100.8561,101.0238,16100.0
2014-10-15 12:50:00,120.57,120.66,120.15,120.29,22800.0,101.0825,101.1579,100.7304,100.8477,22800.0
2014-10-15 13:00:00,120.28,120.68,120.14,120.56,15500.0,100.8393,101.1747,100.722,101.0741,15500.0
2014-10-15 13:10:00,120.59,120.64,119.68,119.73,26900.0,101.0992,101.1412,100.3363,100.3782,26900.0
2014-10-15 13:20:00,119.75,119.75,118.87,119.18,53600.0,100.395,100.395,99.6572,99.9171,53600.0
2014-10-15 13:30:00,119.23,119.36,118.45,118.86,115900.0,99.9591,100.068,99.3051,99.6489,115900.0
2014-10-15 13:40:00,118.86,119.26,118.74,118.84,90300.0,99.6489,99.9842,99.5483,99.6321,90300.0
2014-10-15 13:50:00,118.84,118.99,118.45,118.45,73600.0,99.6321,99.7578,99.3051,99.3051,73600.0
2014-10-15 14:00:00,118.49,118.67,118.24,118.41,49700.0,99.3387,99.4896,99.1291,99.2716,49700.0
2014-10-15 14:10:00,118.43,119.21,118.3,119.0,57600.0,99.2884,99.9423,99.1794,99.7662,57600.0
2014-10-15 14:20:00,118.99,119.07,118.61,119.05,49900.0,99.7578,99.8249,99.4393,99.8081,49900.0
2014-10-15 14:30:00,119.09,119.35,118.97,119.32,73100.0,99.8417,100.0597,99.7411,100.0345,73100.0
2014-10-15 14:40:00,119.32,119.48,119.02,119.37,33600.0,100.0345,100.1686,99.783,100.0764,33600.0
2014-10-15 14:50:00,119.42,119.86,119.42,119.77,27000.0,100.1183,100.4872,100.1183,100.4118,27000.0
2014-10-15 15:00:00,119.78,120.38,119.67,120.32,32900.0,100.4202,100.9232,100.3279,100.8729,32900.0
2014-10-15 15:10:00,120.36,120.57,119.77,119.99,46700.0,100.9064,101.0825,100.4118,100.5962,46700.0
2014-10-15 15:20:00,120.01,121.31,119.88,121.26,40200.0,100.613,101.7029,100.504,101.6609,40200.0
2014-10-15 15:30:00,121.25,121.85,121.1,121.79,46000.0,101.6526,102.1556,101.5268,102.1053,46000.0
2014-10-15 15:40:00,121.81,121.9,121.31,121.31,61300.0,102.1221,102.1975,101.7029,101.7029,61300.0
2014-10-15 15:50:00,121.4,121.75,121.27,121.3,92500.0,101.7783,102.0718,101.6693,101.6945,92500.0
2014-10-16 09:30:00,119.31,120.38,118.57,120.34,35500.0,100.0261,100.9232,99.4057,100.8896,35500.0
2014-10-16 09:40:00,120.4,120.88,119.87,120.42,32300.0,100.94,101.3424,100.4956,100.9567,32300.0
2014-10-16 09:50:00,120.61,121.29,120.61,121.26,24000.0,101.116,101.6861,101.116,101.6609,24000.0
2014-10-16 10:00:00,121.19,121.35,120.51,121.09,22500.0,101.6023,101.7364,101.0322,101.5184,22500.0
2014-10-16 10:10:00,121.0,121.0,119.72,120.08,18900.0,101.443,101.443,100.3699,100.6717,18900.0
2014-10-16 10:20:00,120.19,121.76,120.16,120.7,32400.0,100.7639,102.0801,100.7387,101.1915,32400.0
2014-10-16 10:30:00,120.69,121.31,120.52,121.14,18100.0,101.1831,101.7029,101.0406,101.5603,18100.0
2014-10-16 10:40:00,120.99,121.98,120.98,121.78,28100.0,101.4346,102.2646,101.4262,102.0969,28100.0
2014-10-16 10:50:00,121.84,122.14,121.46,121.46,11300.0,102.1472,102.3987,101.8286,101.8286,11300.0
2014-10-16 11:00:00,121.45,121.63,121.07,121.3,16100.0,101.8202,101.9711,101.5017,101.6945,16100.0
2014-10-16 11:10:00,121.29,122.09,121.25,121.9,15400.0,101.6861,102.3568,101.6526,102.1975,15400.0
2014-10-16 11:20:00,121.88,122.27,121.88,122.21,15700.0,102.1807,102.5077,102.1807,102.4574,15700.0
2014-10-16 11:30:00,122.27,122.52,121.6,121.66,22200.0,102.5077,102.7173,101.946,101.9963,22200.0
2014-10-16 11:40:00,121.7,121.8,121.19,121.35,16600.0,102.0298,102.1137,101.6023,101.7364,16600.0
2014-10-16 11:50:00,121.32,121.46,120.95,121.16,12200.0,101.7113,101.8286,101.4011,101.5771,12200.0
2014-10-16 12:00:00,121.13,121.62,120.93,121.5,17100.0,101.552,101.9628,101.3843,101.8622,17100.0
2014-10-16 12:10:00,121.51,121.72,121.19,121.48,17600.0,101.8705,102.0466,101.6023,101.8454,17600.0
2014-10-16 12:20:00,121.47,121.81,121.39,121.51,17500.0,101.837,102.1221,101.7699,101.8705,17500.0
2014-10-16 12:30:00,121.51,121.57,121.22,121.41,13200.0,101.8705,101.9208,101.6274,101.7867,13200.0
2014-10-16 12:40:00,121.42,121.67,121.41,121.67,13200.0,101.7951,102.0047,101.7867,102.0047,13200.0
2014-10-16 12:50:00,121.72,122.09,121.71,121.98,43600.0,102.0466,102.3568,102.0382,102.2646,43600.0
2014-10-16 13:00:00,122.0,122.18,121.86,122.03,9500.0,102.2813,102.4323,102.164,102.3065,9500.0
2014-10-16 13:10:00,122.0,122.17,121.86,122.03,11500.0,102.2813,102.4239,102.164,102.3065,11500.0
2014-10-16 13:20:00,122.06,122.41,121.91,122.29,7500.0,102.3316,102.6251,102.2059,102.5245,7500.0
2014-10-16 13:30:00,122.3,122.47,122.13,122.38,9500.0,102.5329,102.6754,102.3903,102.5999,9500.0
2014-10-16 13:40:00,122.31,122.53,122.25,122.44,12800.0,102.5412,102.7257,102.4909,102.6502,12800.0
2014-10-16 13:50:00,122.42,122.42,121.58,121.78,37400.0,102.6335,102.6335,101.9292,102.0969,37400.0
2014-10-16 14:00:00,121.77,122.18,121.61,121.99,21300.0,102.0885,102.4323,101.9544,102.273,21300.0
2014-10-16 14:10:00,122.03,122.16,121.64,121.81,22700.0,102.3065,102.4155,101.9795,102.1221,22700.0
2014-10-16 14:20:00,121.73,122.1,121.61,121.87,36600.0,102.055,102.3652,101.9544,102.1724,36600.0
2014-10-16 14:30:00,121.9,122.17,121.79,122.09,18000.0,102.1975,102.4239,102.1053,102.3568,18000.0
2014-10-16 14:40:00,122.01,122.06,121.56,121.56,21000.0,102.2897,102.3316,101.9125,101.9125,21000.0
2014-10-16 14:50:00,121.58,121.88,121.53,121.55,18500.0,101.9292,102.1807,101.8873,101.9041,18500.0
2014-10-16 15:00:00,121.57,121.72,121.23,121.51,14000.0,101.9208,102.0466,101.6358,101.8705,14000.0
2014-10-16 15:10:00,121.53,122.26,121.44,121.95,20700.0,101.8873,102.4993,101.8119,102.2394,20700.0
2014-10-16 15:20:00,121.95,122.08,121.81,122.01,25100.0,102.2394,102.3484,102.1221,102.2897,25100.0
2014-10-16 15:30:00,121.96,122.03,121.48,121.53,23300.0,102.2478,102.3065,101.8454,101.8873,23300.0
2014-10-16 15:40:00,121.53,121.88,121.53,121.72,30900.0,101.8873,102.1807,101.8873,102.0466,30900.0
2014-10-16 15:50:00,121.71,122.04,121.46,121.56,81500.0,102.0382,102.3149,101.8286,101.9125,81500.0
2014-10-17 09:30:00,122.51,123.86,122.51,123.86,79400.0,102.7089,103.8407,102.7089,103.8407,79400.0
2014-10-17 09:40:00,123.87,123.87,122.97,123.23,17800.0,103.8491,103.8491,103.0946,103.3125,17800.0
2014-10-17 09:50:00,123.37,123.84,123.29,123.59,28100.0,103.4299,103.8239,103.3628,103.6144,28100.0
2014-10-17 10:00:00,123.59,124.15,123.5,124.0,32400.0,103.6144,104.0838,103.5389,103.9581,32400.0
2014-10-17 10:10:00,123.97,124.37,123.93,124.14,21800.0,103.9329,104.2683,103.8994,104.0755,21800.0
2014-10-17 10:20:00,124.07,124.48,123.94,124.44,17500.0,104.0168,104.3605,103.9078,104.327,17500.0
2014-10-17 10:30:00,124.47,124.47,123.9,123.95,10400.0,104.3521,104.3521,103.8743,103.9162,10400.0
2014-10-17 10:40:00,123.99,124.23,123.92,124.03,13500.0,103.9497,104.1509,103.891,103.9832,13500.0
2014-10-17 10:50:00,124.1,124.32,123.98,124.26,16300.0,104.0419,104.2264,103.9413,104.1761,16300.0
2014-10-17 11:00:00,124.25,124.54,124.18,124.49,16000.0,104.1677,104.4108,104.109,104.3689,16000.0
2014-10-17 11:10:00,124.48,124.77,124.4,124.77,13200.0,104.3605,104.6036,104.2934,104.6036,13200.0
2014-10-17 11:20:00,124.72,124.75,124.4,124.47,19000.0,104.5617,104.5869,104.2934,104.3521,19000.0
2014-10-17 11:30:00,124.4,124.66,124.26,124.63,19300.0,104.2934,104.5114,104.1761,104.4863,19300.0
2014-10-17 11:40:00,124.63,124.63,124.43,124.52,11400.0,104.4863,104.4863,104.3186,104.394,11400.0
2014-10-17 11:50:00,124.52,124.61,124.34,124.53,25100.0,104.394,104.4695,104.2431,104.4024,25100.0
2014-10-17 12:00:00,124.5,124.64,124.45,124.48,24500.0,104.3773,104.4946,104.3354,104.3605,24500.0
2014-10-17 12:10:00,124.45,124.47,124.07,124.07,11400.0,104.3354,104.3521,104.0168,104.0168,11400.0
2014-10-17 12:20:00,124.09,124.28,124.05,124.18,13200.0,104.0335,104.1928,104.0,104.109,13200.0
2014-10-17 12:30:00,124.19,124.39,124.17,124.35,13100.0,104.1174,104.2851,104.1006,104.2515,13100.0
2014-10-17 12:40:00,124.3,124.32,124.1,124.17,13400.0,104.2096,104.2264,104.0419,104.1006,13400.0
2014-10-17 12:50:00,124.15,124.37,124.05,124.27,12700.0,104.0838,104.2683,104.0,104.1844,12700.0
2014-10-17 13:00:00,124.29,124.41,123.97,123.99,11900.0,104.2012,104.3018,103.9329,103.9497,11900.0
2014-10-17 13:10:00,123.97,124.21,123.83,124.21,7300.0,103.9329,104.1341,103.8156,104.1341,7300.0
2014-10-17 13:20:00,124.23,124.27,124.03,124.14,8200.0,104.1509,104.1844,103.9832,104.0755,8200.0
2014-10-17 13:30:00,124.09,124.36,123.98,124.24,8100.0,104.0335,104.2599,103.9413,104.1593,8100.0
2014-10-17 13:40:00,124.31,124.44,124.22,124.22,7700.0,104.218,104.327,104.1425,104.1425,7700.0
2014-10-17 13:50:00,124.16,124.33,124.06,124.23,12000.0,104.0922,104.2348,104.0084,104.1509,12000.0
2014-10-17 14:00:00,124.23,124.23,123.74,123.89,21300.0,104.1509,104.1509,103.7401,103.8659,21300.0
2014-10-17 14:10:00,123.91,124.15,123.81,124.06,19200.0,103.8826,104.0838,103.7988,104.0084,19200.0
2014-10-17 14:20:00,124.09,124.22,123.95,124.17,24600.0,104.0335,104.1425,103.9162,104.1006,24600.0
2014-10-17 14:30:00,124.19,124.36,124.08,124.31,19000.0,104.1174,104.2599,104.0252,104.218,19000.0
2014-10-17 14:40:00,124.27,124.58,124.24,124.36,13800.0,104.1844,104.4443,104.1593,104.2599,13800.0
2014-10-17 14:50:00,124.36,124.38,124.21,124.36,11800.0,104.2599,104.2767,104.1341,104.2599,11800.0
2014-10-17 15:00:00,124.37,124.4,124.04,124.4,25800.0,104.2683,104.2934,103.9916,104.2934,25800.0
2014-10-17 15:10:00,124.35,124.7,124.34,124.54,23200.0,104.2515,104.5449,104.2431,104.4108,23200.0
2014-10-17 15:20:00,124.54,124.6,124.41,124.47,15100.0,104.4108,104.4611,104.3018,104.3521,15100.0
2014-10-17 15:30:00,124.45,124.62,124.32,124.54,30800.0,104.3354,104.4779,104.2264,104.4108,30800.0
2014-10-17 15:40:00,124.52,124.97,124.5,124.57,53400.0,104.394,104.7713,104.3773,104.436,53400.0
2014-10-17 15:50:00,124.59,124.65,124.4,124.4,63800.0,104.4527,104.503,104.2934,104.2934,63800.0
2014-10-20 09:30:00,124.1,124.24,123.5,124.19,40100.0,104.0419,104.1593,103.5389,104.1174,40100.0
2014-10-20 09:40:00,124.21,124.39,123.97,124.13,13800.0,104.1341,104.2851,103.9329,104.0671,13800.0
2014-10-20 09:50:00,124.13,124.17,123.59,124.05,22500.0,104.0671,104.1006,103.6144,104.0,22500.0
2014-10-20 10:00:00,124.13,124.18,123.83,123.93,18700.0,104.0671,104.109,103.8156,103.8994,18700.0
2014-10-20 10:10:00,123.92,124.17,123.76,123.84,15700.0,103.891,104.1006,103.7569,103.8239,15700.0
2014-10-20 10:20:00,123.87,124.34,123.81,124.17,13400.0,103.8491,104.2431,103.7988,104.1006,13400.0
2014-10-20 10:30:00,124.23,124.26,123.84,123.98,16100.0,104.1509,104.1761,103.8239,103.9413,16100.0
2014-10-20 10:40:00,123.97,124.18,123.92,124.03,18200.0,103.9329,104.109,103.891,103.9832,18200.0
2014-10-20 10:50:00,123.99,124.07,123.82,123.88,19900.0,103.9497,104.0168,103.8072,103.8575,19900.0
2014-10-20 11:00:00,123.87,123.87,123.58,123.83,19600.0,103.8491,103.8491,103.606,103.8156,19600.0
2014-10-20 11:10:00,123.86,124.01,123.68,123.83,15300.0,103.8407,103.9665,103.6898,103.8156,15300.0
2014-10-20 11:20:00,123.85,124.06,123.44,123.48,30800.0,103.8323,104.0084,103.4886,103.5221,30800.0
2014-10-20 11:30:00,123.51,123.7,123.4,123.49,16500.0,103.5473,103.7066,103.4551,103.5305,16500.0
2014-10-20 11:40:00,123.47,123.85,123.46,123.85,16200.0,103.5138,103.8323,103.5054,103.8323,16200.0
2014-10-20 11:50:00,123.85,123.9,123.79,123.88,15300.0,103.8323,103.8743,103.782,103.8575,15300.0
2014-10-20 12:00:00,123.88,123.94,123.76,123.76,9900.0,103.8575,103.9078,103.7569,103.7569,9900.0
2014-10-20 12:10:00,123.77,123.88,123.65,123.73,12400.0,103.7653,103.8575,103.6647,103.7317,12400.0
2014-10-20 12:20:00,123.73,123.73,123.52,123.56,12300.0,103.7317,103.7317,103.5557,103.5892,12300.0
2014-10-20 12:30:00,123.56,123.6,123.4,123.47,12400.0,103.5892,103.6227,103.4551,103.5138,12400.0
2014-10-20 12:40:00,123.48,123.6,123.47,123.6,8700.0,103.5221,103.6227,103.5138,103.6227,8700.0
2014-10-20 12:50:00,123.64,123.64,123.41,123.43,7700.0,103.6563,103.6563,103.4634,103.4802,7700.0
2014-10-20 13:00:00,123.42,123.77,123.42,123.77,14400.0,103.4718,103.7653,103.4718,103.7653,14400.0
2014-10-20 13:10:00,123.77,123.85,123.68,123.82,7500.0,103.7653,103.8323,103.6898,103.8072,7500.0
2014-10-20 13:20:00,123.79,124.04,123.79,124.04,6500.0,103.782,103.9916,103.782,103.9916,6500.0
2014-10-20 13:30:00,124.05,124.12,124.0,124.05,9400.0,104.0,104.0587,103.9581,104.0,9400.0
2014-10-20 13:40:00,124.09,124.15,124.03,124.03,9300.0,104.0335,104.0838,103.9832,103.9832,9300.0
2014-10-20 13:50:00,124.06,124.2,124.04,124.18,12300.0,104.0084,104.1258,103.9916,104.109,12300.0
2014-10-20 14:00:00,124.17,124.34,124.16,124.32,14100.0,104.1006,104.2431,104.0922,104.2264,14100.0
2014-10-20 14:10:00,124.33,124.45,124.15,124.15,15100.0,104.2348,104.3354,104.0838,104.0838,15100.0
2014-10-20 14:20:00,124.16,124.23,124.01,124.06,13100.0,104.0922,104.1509,103.9665,104.0084,13100.0
2014-10-20 14:30:00,124.05,124.12,124.01,124.12,16800.0,104.0,104.0587,103.9665,104.0587,16800.0
2014-10-20 14:40:00,124.14,124.25,124.12,124.18,15700.0,104.0755,104.1677,104.0587,104.109,15700.0
2014-10-20 14:50:00,124.2,124.27,124.15,124.27,16600.0,104.1258,104.1844,104.0838,104.1844,16600.0
2014-10-20 15:00:00,124.29,124.57,124.29,124.5,16600.0,104.2012,104.436,104.2012,104.3773,16600.0
2014-10-20 15:10:00,124.5,124.53,124.3,124.3,16800.0,104.3773,104.4024,104.2096,104.2096,16800.0
2014-10-20 15:20:00,124.3,124.3,124.17,124.22,15700.0,104.2096,104.2096,104.1006,104.1425,15700.0
2014-10-20 15:30:00,124.25,124.43,124.24,124.36,21500.0,104.1677,104.3186,104.1593,104.2599,21500.0
2014-10-20 15:40:00,124.37,124.65,124.36,124.56,33000.0,104.2683,104.503,104.2599,104.4276,33000.0
2014-10-20 15:50:00,124.57,124.75,124.52,124.66,76400.0,104.436,104.5869,104.394,104.5114,76400.0
2014-10-21 09:30:00,124.5,125.7,124.06,124.12,65100.0,104.3773,105.3833,104.0084,104.0587,65100.0
2014-10-21 09:40:00,124.12,124.21,123.8,123.8,49900.0,104.0587,104.1341,103.7904,103.7904,49900.0
2014-10-21 09:50:00,123.87,124.28,123.8,123.98,28500.0,103.8491,104.1928,103.7904,103.9413,28500.0
2014-10-21 10:00:00,124.0,124.09,123.68,123.79,43400.0,103.9581,104.0335,103.6898,103.782,43400.0
2014-10-21 10:10:00,123.77,123.84,123.56,123.59,61200.0,103.7653,103.8239,103.5892,103.6144,61200.0
2014-10-21 10:20:00,123.59,123.72,123.5,123.52,53900.0,103.6144,103.7233,103.5389,103.5557,53900.0
2014-10-21 10:30:00,123.52,123.63,123.34,123.37,36500.0,103.5557,103.6479,103.4048,103.4299,36500.0
2014-10-21 10:40:00,123.39,123.81,123.34,123.81,34700.0,103.4467,103.7988,103.4048,103.7988,34700.0
2014-10-21 10:50:00,123.82,124.15,123.75,124.11,34500.0,103.8072,104.0838,103.7485,104.0503,34500.0
2014-10-21 11:00:00,124.14,124.38,124.09,124.38,24600.0,104.0755,104.2767,104.0335,104.2767,24600.0
2014-10-21 11:10:00,124.42,124.68,124.38,124.48,19900.0,104.3102,104.5282,104.2767,104.3605,19900.0
2014-10-21 11:20:00,124.51,125.03,124.51,124.92,20900.0,104.3857,104.8216,104.3857,104.7294,20900.0
2014-10-21 11:30:00,124.96,125.38,124.95,125.33,22500.0,104.7629,105.115,104.7545,105.0731,22500.0
2014-10-21 11:40:00,125.28,125.5,125.2,125.2,22000.0,105.0312,105.2156,104.9641,104.9641,22000.0
2014-10-21 11:50:00,125.19,125.4,125.14,125.34,16000.0,104.9558,105.1318,104.9138,105.0815,16000.0
2014-10-21 12:00:00,125.36,125.53,125.32,125.47,15600.0,105.0983,105.2408,105.0647,105.1905,15600.0
2014-10-21 12:10:00,125.46,125.76,125.46,125.71,14300.0,105.1821,105.4336,105.1821,105.3917,14300.0
2014-10-21 12:20:00,125.71,125.92,125.71,125.74,15800.0,105.3917,105.5678,105.3917,105.4169,15800.0
2014-10-21 12:30:00,125.74,125.83,125.71,125.8,12900.0,105.4169,105.4923,105.3917,105.4672,12900.0
2014-10-21 12:40:00,125.8,125.92,125.7,125.72,12600.0,105.4672,105.5678,105.3833,105.4001,12600.0
2014-10-21 12:50:00,125.73,125.73,125.39,125.49,18900.0,105.4085,105.4085,105.1234,105.2073,18900.0
2014-10-21 13:00:00,125.48,125.59,125.46,125.49,24800.0,105.1989,105.2911,105.1821,105.2073,24800.0
2014-10-21 13:10:00,125.49,125.51,125.39,125.48,25600.0,105.2073,105.224,105.1234,105.1989,25600.0
2014-10-21 13:20:00,125.48,125.59,125.44,125.5,29300.0,105.1989,105.2911,105.1653,105.2156,29300.0
2014-10-21 13:30:00,125.52,125.85,125.4,125.85,21600.0,105.2324,105.5091,105.1318,105.5091,21600.0
2014-10-21 13:40:00,125.85,125.93,125.77,125.77,15200.0,105.5091,105.5761,105.442,105.442,15200.0
2014-10-21 13:50:00,125.77,125.85,125.59,125.62,16600.0,105.442,105.5091,105.2911,105.3163,16600.0
2014-10-21 14:00:00,125.63,125.86,125.56,125.82,22600.0,105.3246,105.5175,105.2659,105.4839,22600.0
2014-10-21 14:10:00,125.8,125.8,125.67,125.7,18700.0,105.4672,105.4672,105.3582,105.3833,18700.0
2014-10-21 14:20:00,125.69,125.7,125.45,125.48,23200.0,105.3749,105.3833,105.1737,105.1989,23200.0
2014-10-21 14:30:00,125.47,125.62,125.43,125.62,20600.0,105.1905,105.3163,105.157,105.3163,20600.0
2014-10-21 14:40:00,125.64,125.7,125.54,125.55,15100.0,105.333,105.3833,105.2492,105.2576,15100.0
2014-10-21 14:50:00,125.56,125.7,125.55,125.61,20100.0,105.2659,105.3833,105.2576,105.3079,20100.0
2014-10-21 15:00:00,125.62,125.85,125.6,125.85,22900.0,105.3163,105.5091,105.2995,105.5091,22900.0
2014-10-21 15:10:00,125.85,126.22,125.85,126.12,34600.0,105.5091,105.8193,105.5091,105.7354,34600.0
2014-10-21 15:20:00,126.11,126.14,125.91,126.13,38400.0,105.7271,105.7522,105.5594,105.7438,38400.0
2014-10-21 15:30:00,126.13,126.13,125.99,126.0,39000.0,105.7438,105.7438,105.6264,105.6348,39000.0
2014-10-21 15:40:00,126.0,126.18,125.99,126.14,56800.0,105.6348,105.7857,105.6264,105.7522,56800.0
2014-10-21 15:50:00,126.15,126.19,126.02,126.05,78400.0,105.7606,105.7941,105.6516,105.6768,78400.0
2014-10-22 09:30:00,127.0,128.61,125.89,128.53,56500.0,106.4732,107.823,105.5426,107.7559,56500.0
2014-10-22 09:40:00,128.41,128.61,127.87,127.98,22600.0,107.6553,107.823,107.2026,107.2948,22600.0
2014-10-22 09:50:00,128.0,128.19,126.86,126.97,37800.0,107.3116,107.4709,106.3558,106.4481,37800.0
2014-10-22 10:00:00,126.85,127.52,126.85,127.24,95300.0,106.3474,106.9092,106.3474,106.6744,95300.0
2014-10-22 10:10:00,127.25,127.95,127.16,127.49,40400.0,106.6828,107.2697,106.6073,106.884,40400.0
2014-10-22 10:20:00,127.5,128.5,127.5,128.2,35200.0,106.8924,107.7308,106.8924,107.4792,35200.0
2014-10-22 10:30:00,128.2,128.21,127.51,127.52,20800.0,107.4792,107.4876,106.9008,106.9092,20800.0
2014-10-22 10:40:00,127.57,128.13,127.57,127.75,43400.0,106.9511,107.4206,106.9511,107.102,43400.0
2014-10-22 10:50:00,127.72,127.72,127.33,127.35,24000.0,107.0768,107.0768,106.7499,106.7666,24000.0
2014-10-22 11:00:00,127.4,127.61,127.4,127.55,17200.0,106.8086,106.9846,106.8086,106.9343,17200.0
2014-10-22 11:10:00,127.55,127.64,127.41,127.58,23100.0,106.9343,107.0098,106.8169,106.9595,23100.0
2014-10-22 11:20:00,127.58,127.66,127.47,127.56,30800.0,106.9595,107.0265,106.8672,106.9427,30800.0
2014-10-22 11:30:00,127.55,127.65,127.45,127.6,21700.0,106.9343,107.0181,106.8505,106.9762,21700.0
2014-10-22 11:40:00,127.6,127.67,127.45,127.56,21000.0,106.9762,107.0349,106.8505,106.9427,21000.0
2014-10-22 11:50:00,127.56,127.6,127.33,127.46,34300.0,106.9427,106.9762,106.7499,106.8589,34300.0
2014-10-22 12:00:00,127.44,127.6,127.4,127.51,90800.0,106.8421,106.9762,106.8086,106.9008,90800.0
2014-10-22 12:10:00,127.56,127.7,127.44,127.45,63900.0,106.9427,107.0601,106.8421,106.8505,63900.0
2014-10-22 12:20:00,127.45,127.49,127.1,127.11,21400.0,106.8505,106.884,106.557,106.5654,21400.0
2014-10-22 12:30:00,127.1,127.11,126.2,126.3,113600.0,106.557,106.5654,105.8025,105.8863,113600.0
2014-10-22 12:40:00,126.32,126.39,125.73,125.75,26600.0,105.9031,105.9618,105.4085,105.4252,26600.0
2014-10-22 12:50:00,125.7,125.78,125.14,125.36,36700.0,105.3833,105.4504,104.9138,105.0983,36700.0
2014-10-22 13:00:00,125.34,125.59,125.24,125.35,83100.0,105.0815,105.2911,104.9977,105.0899,83100.0
2014-10-22 13:10:00,125.38,125.48,125.16,125.21,28800.0,105.115,105.1989,104.9306,104.9725,28800.0
2014-10-22 13:20:00,125.17,125.21,124.58,124.9,23100.0,104.939,104.9725,104.4443,104.7126,23100.0
2014-10-22 13:30:00,124.95,125.08,124.9,125.04,17400.0,104.7545,104.8635,104.7126,104.83,17400.0
2014-10-22 13:40:00,125.04,125.06,124.94,124.99,22900.0,104.83,104.8468,104.7462,104.7881,22900.0
2014-10-22 13:50:00,124.97,125.03,124.77,124.87,45400.0,104.7713,104.8216,104.6036,104.6875,45400.0
2014-10-22 14:00:00,124.89,125.06,124.77,125.04,14200.0,104.7042,104.8468,104.6036,104.83,14200.0
2014-10-22 14:10:00,125.04,125.83,125.02,125.68,54000.0,104.83,105.4923,104.8132,105.3666,54000.0
2014-10-22 14:20:00,125.68,125.69,125.31,125.46,20100.0,105.3666,105.3749,105.0564,105.1821,20100.0
2014-10-22 14:30:00,125.46,125.49,125.16,125.16,16700.0,105.1821,105.2073,104.9306,104.9306,16700.0
2014-10-22 14:40:00,125.16,125.63,125.08,125.61,13400.0,104.9306,105.3246,104.8635,105.3079,13400.0
2014-10-22 14:50:00,125.61,125.79,125.42,125.79,30100.0,105.3079,105.4588,105.1486,105.4588,30100.0
2014-10-22 15:00:00,125.73,125.89,125.68,125.78,26400.0,105.4085,105.5426,105.3666,105.4504,26400.0
2014-10-22 15:10:00,125.75,125.79,125.6,125.6,42500.0,105.4252,105.4588,105.2995,105.2995,42500.0
2014-10-22 15:20:00,125.59,125.7,125.57,125.66,40000.0,105.2911,105.3833,105.2743,105.3498,40000.0
2014-10-22 15:30:00,125.65,125.66,125.54,125.6,69000.0,105.3414,105.3498,105.2492,105.2995,69000.0
2014-10-22 15:40:00,125.61,125.64,125.0,125.03,73000.0,105.3079,105.333,104.7965,104.8216,73000.0
2014-10-22 15:50:00,125.0,125.16,124.99,125.11,108200.0,104.7965,104.9306,104.7881,104.8887,108200.0
2014-10-23 09:30:00,127.1,127.48,126.29,126.48,42900.0,106.557,106.8756,105.878,106.0373,42900.0
2014-10-23 09:40:00,126.34,126.61,125.95,126.03,36000.0,105.9199,106.1462,105.5929,105.66,36000.0
2014-10-23 09:50:00,126.03,126.1,125.56,126.0,17800.0,105.66,105.7187,105.2659,105.6348,17800.0
2014-10-23 10:00:00,125.93,126.45,125.92,126.2,13100.0,105.5761,106.0121,105.5678,105.8025,13100.0
2014-10-23 10:10:00,126.29,126.48,126.24,126.31,18200.0,105.878,106.0373,105.836,105.8947,18200.0
2014-10-23 10:20:00,126.29,126.52,126.29,126.39,18700.0,105.878,106.0708,105.878,105.9618,18700.0
2014-10-23 10:30:00,126.44,126.77,126.38,126.66,17000.0,106.0037,106.2804,105.9534,106.1882,17000.0
2014-10-23 10:40:00,126.66,127.0,126.53,126.91,19200.0,106.1882,106.4732,106.0792,106.3977,19200.0
2014-10-23 10:50:00,126.93,127.37,126.93,127.36,20700.0,106.4145,106.7834,106.4145,106.775,20700.0
2014-10-23 11:00:00,127.35,127.6,127.29,127.52,21500.0,106.7666,106.9762,106.7163,106.9092,21500.0
2014-10-23 11:10:00,127.53,127.96,127.51,127.65,40000.0,106.9175,107.278,106.9008,107.0181,40000.0
2014-10-23 11:20:00,127.71,128.3,127.68,128.22,37000.0,107.0684,107.5631,107.0433,107.496,37000.0
2014-10-23 11:30:00,128.22,128.79,128.17,128.44,46600.0,107.496,107.9739,107.4541,107.6805,46600.0
2014-10-23 11:40:00,128.44,128.97,128.44,128.95,32900.0,107.6805,108.1248,107.6805,108.108,32900.0
2014-10-23 11:50:00,128.98,129.11,128.94,129.05,37400.0,108.1332,108.2422,108.0996,108.1919,37400.0
2014-10-23 12:00:00,129.02,129.06,128.83,128.97,29100.0,108.1667,108.2002,108.0074,108.1248,29100.0
2014-10-23 12:10:00,128.98,129.22,128.96,129.22,27600.0,108.1332,108.3344,108.1164,108.3344,27600.0
2014-10-23 12:20:00,129.23,129.24,129.04,129.12,24800.0,108.3428,108.3512,108.1835,108.2506,24800.0
2014-10-23 12:30:00,129.11,129.11,128.89,128.93,22300.0,108.2422,108.2422,108.0577,108.0913,22300.0
2014-10-23 12:40:00,128.91,129.05,128.9,129.0,21400.0,108.0745,108.1919,108.0661,108.1499,21400.0
2014-10-23 12:50:00,129.0,129.08,128.87,129.06,50400.0,108.1499,108.217,108.041,108.2002,50400.0
2014-10-23 13:00:00,129.04,129.22,128.98,129.18,23800.0,108.1835,108.3344,108.1332,108.3009,23800.0
2014-10-23 13:10:00,129.16,129.16,128.97,129.01,20900.0,108.2841,108.2841,108.1248,108.1583,20900.0
2014-10-23 13:20:00,129.01,129.17,128.98,129.15,17800.0,108.1583,108.2925,108.1332,108.2757,17800.0
2014-10-23 13:30:00,129.12,129.14,128.97,129.01,28600.0,108.2506,108.2673,108.1248,108.1583,28600.0
2014-10-23 13:40:00,129.02,129.21,128.98,129.19,16800.0,108.1667,108.326,108.1332,108.3092,16800.0
2014-10-23 13:50:00,129.2,129.23,129.13,129.16,34100.0,108.3176,108.3428,108.2589,108.2841,34100.0
2014-10-23 14:00:00,129.15,129.24,129.12,129.2,22300.0,108.2757,108.3512,108.2506,108.3176,22300.0
2014-10-23 14:10:00,129.18,129.37,129.16,129.33,24000.0,108.3009,108.4601,108.2841,108.4266,24000.0
2014-10-23 14:20:00,129.32,129.53,129.25,129.46,30400.0,108.4182,108.5943,108.3595,108.5356,30400.0
2014-10-23 14:30:00,129.49,129.51,129.34,129.35,19700.0,108.5607,108.5775,108.435,108.4434,19700.0
2014-10-23 14:40:00,129.36,129.4,129.22,129.26,32700.0,108.4518,108.4853,108.3344,108.3679,32700.0
2014-10-23 14:50:00,129.24,129.26,128.87,129.01,58600.0,108.3512,108.3679,108.041,108.1583,58600.0
2014-10-23 15:00:00,128.99,129.17,128.89,129.05,77600.0,108.1416,108.2925,108.0577,108.1919,77600.0
2014-10-23 15:10:00,129.06,129.23,128.94,129.05,59500.0,108.2002,108.3428,108.0996,108.1919,59500.0
2014-10-23 15:20:00,129.02,129.23,128.99,129.07,75000.0,108.1667,108.3428,108.1416,108.2086,75000.0
2014-10-23 15:30:00,129.08,129.44,129.04,129.29,49300.0,108.217,108.5188,108.1835,108.3931,49300.0
2014-10-23 15:40:00,129.26,129.28,129.08,129.17,92700.0,108.3679,108.3847,108.217,108.2925,92700.0
2014-10-23 15:50:00,129.17,129.27,129.05,129.17,169100.0,108.2925,108.3763,108.1919,108.2925,169100.0
2014-10-24 09:30:00,129.17,129.32,128.55,129.23,13700.0,108.2925,108.4182,107.7727,108.3428,13700.0
2014-10-24 09:40:00,129.24,129.32,128.81,128.91,13400.0,108.3512,108.4182,107.9907,108.0745,13400.0
2014-10-24 09:50:00,128.95,129.1,128.92,129.08,20500.0,108.108,108.2338,108.0829,108.217,20500.0
2014-10-24 10:00:00,129.13,129.33,129.05,129.21,39600.0,108.2589,108.4266,108.1919,108.326,39600.0
2014-10-24 10:10:00,129.23,129.56,129.18,129.5,14600.0,108.3428,108.6194,108.3009,108.5691,14600.0
2014-10-24 10:20:00,129.5,129.53,129.06,129.11,15100.0,108.5691,108.5943,108.2002,108.2422,15100.0
2014-10-24 10:30:00,129.12,129.51,129.1,129.46,10900.0,108.2506,108.5775,108.2338,108.5356,10900.0
2014-10-24 10:40:00,129.49,129.53,129.28,129.39,8700.0,108.5607,108.5943,108.3847,108.4769,8700.0
2014-10-24 10:50:00,129.32,129.54,129.32,129.49,15900.0,108.4182,108.6027,108.4182,108.5607,15900.0
2014-10-24 11:00:00,129.47,129.49,129.11,129.11,10900.0,108.544,108.5607,108.2422,108.2422,10900.0
2014-10-24 11:10:00,129.13,129.32,129.03,129.31,15100.0,108.2589,108.4182,108.1751,108.4098,15100.0
2014-10-24 11:20:00,129.31,129.44,129.06,129.12,13400.0,108.4098,108.5188,108.2002,108.2506,13400.0
2014-10-24 11:30:00,129.09,129.4,128.98,129.4,19200.0,108.2254,108.4853,108.1332,108.4853,19200.0
2014-10-24 11:40:00,129.38,129.71,129.38,129.6,15300.0,108.4685,108.7452,108.4685,108.653,15300.0
2014-10-24 11:50:00,129.6,129.61,129.37,129.45,8800.0,108.653,108.6614,108.4601,108.5272,8800.0
2014-10-24 12:00:00,129.45,129.49,129.3,129.34,15600.0,108.5272,108.5607,108.4015,108.435,15600.0
2014-10-24 12:10:00,129.31,129.78,129.3,129.7,24900.0,108.4098,108.8039,108.4015,108.7368,24900.0
2014-10-24 12:20:00,129.7,129.77,129.59,129.67,16200.0,108.7368,108.7955,108.6446,108.7117,16200.0
2014-10-24 12:30:00,129.64,129.68,129.57,129.57,8100.0,108.6865,108.72,108.6278,108.6278,8100.0
2014-10-24 12:40:00,129.57,129.57,129.35,129.39,5100.0,108.6278,108.6278,108.4434,108.4769,5100.0
2014-10-24 12:50:00,129.39,129.4,129.16,129.35,18900.0,108.4769,108.4853,108.2841,108.4434,18900.0
2014-10-24 13:00:00,129.33,129.44,129.3,129.38,16800.0,108.4266,108.5188,108.4015,108.4685,16800.0
2014-10-24 13:10:00,129.37,129.54,129.31,129.49,47700.0,108.4601,108.6027,108.4098,108.5607,47700.0
2014-10-24 13:20:00,129.48,129.59,129.47,129.51,16400.0,108.5524,108.6446,108.544,108.5775,16400.0
2014-10-24 13:30:00,129.5,129.87,129.49,129.84,19500.0,108.5691,108.8793,108.5607,108.8542,19500.0
2014-10-24 13:40:00,129.86,129.9,129.77,129.8,8800.0,108.8709,108.9045,108.7955,108.8206,8800.0
2014-10-24 13:50:00,129.82,129.83,129.72,129.8,11000.0,108.8374,108.8458,108.7536,108.8206,11000.0
2014-10-24 14:00:00,129.77,129.87,129.64,129.85,21600.0,108.7955,108.8793,108.6865,108.8626,21600.0
2014-10-24 14:10:00,129.87,129.91,129.75,129.81,11000.0,108.8793,108.9129,108.7787,108.829,11000.0
2014-10-24 14:20:00,129.83,130.12,129.8,130.09,30200.0,108.8458,109.0889,108.8206,109.0638,30200.0
2014-10-24 14:30:00,130.06,130.2,130.0,130.19,16700.0,109.0386,109.156,108.9883,109.1476,16700.0
2014-10-24 14:40:00,130.19,130.37,130.18,130.37,16800.0,109.1476,109.2985,109.1392,109.2985,16800.0
2014-10-24 14:50:00,130.37,130.41,130.24,130.3,15900.0,109.2985,109.3321,109.1895,109.2398,15900.0
2014-10-24 15:00:00,130.31,130.42,130.3,130.41,20900.0,109.2482,109.3404,109.2398,109.3321,20900.0
2014-10-24 15:10:00,130.4,130.5,130.31,130.5,29300.0,109.3237,109.4075,109.2482,109.4075,29300.0
2014-10-24 15:20:00,130.5,130.68,130.43,130.61,23900.0,109.4075,109.5584,109.3488,109.4997,23900.0
2014-10-24 15:30:00,130.63,130.65,130.54,130.59,41600.0,109.5165,109.5333,109.441,109.483,41600.0
2014-10-24 15:40:00,130.6,130.83,130.6,130.75,46100.0,109.4913,109.6842,109.4913,109.6171,46100.0
2014-10-24 15:50:00,130.75,130.89,130.7,130.81,74500.0,109.6171,109.7345,109.5752,109.6674,74500.0
2014-10-27 09:30:00,130.84,130.87,129.93,130.05,44000.0,109.6926,109.7177,108.9296,109.0302,44000.0
2014-10-27 09:40:00,130.04,130.08,129.53,129.61,62100.0,109.0219,109.0554,108.5943,108.6614,62100.0
2014-10-27 09:50:00,129.59,129.9,129.56,129.86,33400.0,108.6446,108.9045,108.6194,108.8709,33400.0
2014-10-27 10:00:00,129.86,129.86,129.3,129.43,30400.0,108.8709,108.8709,108.4015,108.5104,30400.0
2014-10-27 10:10:00,129.43,129.49,129.31,129.44,14300.0,108.5104,108.5607,108.4098,108.5188,14300.0
2014-10-27 10:20:00,129.43,129.54,129.4,129.54,12700.0,108.5104,108.6027,108.4853,108.6027,12700.0
2014-10-27 10:30:00,129.47,129.59,129.31,129.53,27700.0,108.544,108.6446,108.4098,108.5943,27700.0
2014-10-27 10:40:00,129.51,129.82,129.49,129.66,25600.0,108.5775,108.8374,108.5607,108.7033,25600.0
2014-10-27 10:50:00,129.7,129.76,129.64,129.71,23900.0,108.7368,108.7871,108.6865,108.7452,23900.0
2014-10-27 11:00:00,129.75,129.78,129.65,129.78,24100.0,108.7787,108.8039,108.6949,108.8039,24100.0
2014-10-27 11:10:00,129.8,130.05,129.76,129.8,14300.0,108.8206,109.0302,108.7871,108.8206,14300.0
2014-10-27 11:20:00,129.8,129.97,129.73,129.96,12000.0,108.8206,108.9632,108.762,108.9548,12000.0
2014-10-27 11:30:00,129.98,130.14,129.71,129.76,10300.0,108.9716,109.1057,108.7452,108.7871,10300.0
2014-10-27 11:40:00,129.78,129.81,129.71,129.77,7900.0,108.8039,108.829,108.7452,108.7955,7900.0
2014-10-27 11:50:00,129.75,129.96,129.72,129.91,17200.0,108.7787,108.9548,108.7536,108.9129,17200.0
2014-10-27 12:00:00,129.96,130.16,129.96,130.13,16500.0,108.9548,109.1225,108.9548,109.0973,16500.0
2014-10-27 12:10:00,130.14,130.21,130.0,130.2,18600.0,109.1057,109.1644,108.9883,109.156,18600.0
2014-10-27 12:20:00,130.21,130.35,130.14,130.16,25800.0,109.1644,109.2817,109.1057,109.1225,25800.0
2014-10-27 12:30:00,130.11,130.11,129.98,130.05,38400.0,109.0805,109.0805,108.9716,109.0302,38400.0
2014-10-27 12:40:00,130.02,130.26,129.92,130.07,9400.0,109.0051,109.2063,108.9212,109.047,9400.0
2014-10-27 12:50:00,130.06,130.14,129.95,130.1,9600.0,109.0386,109.1057,108.9464,109.0722,9600.0
2014-10-27 13:00:00,130.13,130.33,130.13,130.23,8400.0,109.0973,109.265,109.0973,109.1811,8400.0
2014-10-27 13:10:00,130.21,130.45,130.18,130.43,9500.0,109.1644,109.3656,109.1392,109.3488,9500.0
2014-10-27 13:20:00,130.46,130.49,130.33,130.36,6500.0,109.374,109.3991,109.265,109.2901,6500.0
2014-10-27 13:30:00,130.35,130.65,130.35,130.54,11200.0,109.2817,109.5333,109.2817,109.441,11200.0
2014-10-27 13:40:00,130.51,130.55,130.45,130.54,8600.0,109.4159,109.4494,109.3656,109.441,8600.0
2014-10-27 13:50:00,130.5,130.66,130.47,130.65,12500.0,109.4075,109.5416,109.3824,109.5333,12500.0
2014-10-27 14:00:00,130.66,130.75,130.58,130.67,24600.0,109.5416,109.6171,109.4746,109.55,24600.0
2014-10-27 14:10:00,130.67,130.75,130.61,130.72,13800.0,109.55,109.6171,109.4997,109.5919,13800.0
2014-10-27 14:20:00,130.72,130.72,130.51,130.51,15100.0,109.5919,109.5919,109.4159,109.4159,15100.0
2014-10-27 14:30:00,130.5,130.56,130.37,130.47,18400.0,109.4075,109.4578,109.2985,109.3824,18400.0
2014-10-27 14:40:00,130.5,130.58,130.47,130.57,38400.0,109.4075,109.4746,109.3824,109.4662,38400.0
2014-10-27 14:50:00,130.57,130.58,130.42,130.52,17100.0,109.4662,109.4746,109.3404,109.4243,17100.0
2014-10-27 15:00:00,130.55,130.65,130.49,130.56,22100.0,109.4494,109.5333,109.3991,109.4578,22100.0
2014-10-27 15:10:00,130.56,130.76,130.54,130.74,28600.0,109.4578,109.6255,109.441,109.6087,28600.0
2014-10-27 15:20:00,130.72,130.76,130.66,130.71,27500.0,109.5919,109.6255,109.5416,109.5836,27500.0
2014-10-27 15:30:00,130.72,130.9,130.68,130.87,30200.0,109.5919,109.7429,109.5584,109.7177,30200.0
2014-10-27 15:40:00,130.86,130.99,130.79,130.87,63500.0,109.7093,109.8183,109.6506,109.7177,63500.0
2014-10-27 15:50:00,130.87,130.89,130.75,130.8,76700.0,109.7177,109.7345,109.6171,109.659,76700.0
2014-10-28 09:30:00,132.1,132.37,131.54,132.11,35100.0,110.7489,110.9753,110.2794,110.7573,35100.0
2014-10-28 09:40:00,132.15,132.27,131.89,132.08,96300.0,110.7908,110.8914,110.5728,110.7321,96300.0
2014-10-28 09:50:00,132.1,132.42,132.09,132.3,9800.0,110.7489,111.0172,110.7405,110.9166,9800.0
2014-10-28 10:00:00,132.43,132.58,132.32,132.36,130200.0,111.0256,111.1513,110.9333,110.9669,130200.0
2014-10-28 10:10:00,132.36,132.51,132.03,132.03,26600.0,110.9669,111.0926,110.6902,110.6902,26600.0
2014-10-28 10:20:00,132.02,132.25,131.9,132.15,11100.0,110.6818,110.8747,110.5812,110.7908,11100.0
2014-10-28 10:30:00,132.1,132.18,131.98,132.01,19600.0,110.7489,110.816,110.6483,110.6734,19600.0
2014-10-28 10:40:00,132.0,132.02,131.64,131.7,11200.0,110.6651,110.6818,110.3632,110.4136,11200.0
2014-10-28 10:50:00,131.75,132.05,131.68,132.01,12800.0,110.4555,110.707,110.3968,110.6734,12800.0
2014-10-28 11:00:00,132.01,132.13,131.95,132.13,19000.0,110.6734,110.7741,110.6231,110.7741,19000.0
2014-10-28 11:10:00,132.16,132.42,132.14,132.42,16700.0,110.7992,111.0172,110.7824,111.0172,16700.0
2014-10-28 11:20:00,132.42,132.54,132.39,132.47,16200.0,111.0172,111.1178,110.992,111.0591,16200.0
2014-10-28 11:30:00,132.48,132.53,132.36,132.48,20100.0,111.0675,111.1094,110.9669,111.0675,20100.0
2014-10-28 11:40:00,132.49,132.5,132.34,132.34,15000.0,111.0759,111.0842,110.9501,110.9501,15000.0
2014-10-28 11:50:00,132.35,132.41,132.3,132.4,14300.0,110.9585,111.0088,110.9166,111.0004,14300.0
2014-10-28 12:00:00,132.37,132.55,132.37,132.54,10800.0,110.9753,111.1262,110.9753,111.1178,10800.0
2014-10-28 12:10:00,132.56,132.81,132.56,132.73,17400.0,111.1345,111.3441,111.1345,111.2771,17400.0
2014-10-28 12:20:00,132.71,132.73,132.52,132.62,12200.0,111.2603,111.2771,111.101,111.1849,12200.0
2014-10-28 12:30:00,132.63,132.63,132.49,132.55,9100.0,111.1932,111.1932,111.0759,111.1262,9100.0
2014-10-28 12:40:00,132.52,132.67,132.46,132.62,21100.0,111.101,111.2268,111.0507,111.1849,21100.0
2014-10-28 12:50:00,132.62,132.81,132.58,132.77,21700.0,111.1849,111.3441,111.1513,111.3106,21700.0
2014-10-28 13:00:00,132.8,132.88,132.77,132.81,20600.0,111.3358,111.4028,111.3106,111.3441,20600.0
2014-10-28 13:10:00,132.8,133.34,132.73,133.34,104200.0,111.3358,111.7885,111.2771,111.7885,104200.0
2014-10-28 13:20:00,133.34,133.55,133.22,133.49,79300.0,111.7885,111.9645,111.6879,111.9142,79300.0
2014-10-28 13:30:00,133.5,133.65,133.28,133.53,55700.0,111.9226,112.0484,111.7382,111.9478,55700.0
2014-10-28 13:40:00,133.53,133.72,133.46,133.67,59800.0,111.9478,112.1071,111.8891,112.0651,59800.0
2014-10-28 13:50:00,133.66,133.8,133.53,133.53,54400.0,112.0568,112.1741,111.9478,111.9478,54400.0
2014-10-28 14:00:00,133.53,133.55,133.31,133.31,12400.0,111.9478,111.9645,111.7633,111.7633,12400.0
2014-10-28 14:10:00,133.29,133.29,133.18,133.24,17000.0,111.7466,111.7466,111.6543,111.7046,17000.0
2014-10-28 14:20:00,133.22,133.34,133.21,133.33,13900.0,111.6879,111.7885,111.6795,111.7801,13900.0
2014-10-28 14:30:00,133.33,133.55,133.3,133.55,16300.0,111.7801,111.9645,111.7549,111.9645,16300.0
2014-10-28 14:40:00,133.6,133.61,133.49,133.55,8100.0,112.0065,112.0148,111.9142,111.9645,8100.0
2014-10-28 14:50:00,133.55,133.63,133.52,133.58,19200.0,111.9645,112.0316,111.9394,111.9897,19200.0
2014-10-28 15:00:00,133.59,134.1,133.59,134.1,19200.0,111.9981,112.4256,111.9981,112.4256,19200.0
2014-10-28 15:10:00,134.1,134.26,134.08,134.23,25400.0,112.4256,112.5598,112.4089,112.5346,25400.0
2014-10-28 15:20:00,134.24,134.24,133.96,134.01,72900.0,112.543,112.543,112.3083,112.3502,72900.0
2014-10-28 15:30:00,134.02,134.17,133.91,134.15,56600.0,112.3586,112.4843,112.2664,112.4676,56600.0
2014-10-28 15:40:00,134.16,134.24,133.96,134.0,78100.0,112.4759,112.543,112.3083,112.3418,78100.0
2014-10-28 15:50:00,133.99,134.23,133.98,134.2,82500.0,112.3334,112.5346,112.325,112.5095,82500.0
2014-10-29 09:30:00,134.41,134.93,133.78,134.93,27400.0,112.6855,113.1215,112.1574,113.1215,27400.0
2014-10-29 09:40:00,134.81,135.44,134.71,135.06,53600.0,113.0209,113.5491,112.937,113.2305,53600.0
2014-10-29 09:50:00,135.08,135.47,134.96,135.31,29800.0,113.2472,113.5742,113.1466,113.4401,29800.0
2014-10-29 10:00:00,135.23,135.39,135.08,135.24,31200.0,113.373,113.5071,113.2472,113.3814,31200.0
2014-10-29 10:10:00,135.22,135.58,135.14,135.56,27100.0,113.3646,113.6664,113.2975,113.6497,27100.0
2014-10-29 10:20:00,135.5,135.6,135.42,135.6,24300.0,113.5994,113.6832,113.5323,113.6832,24300.0
2014-10-29 10:30:00,135.55,135.64,135.44,135.44,29100.0,113.6413,113.7167,113.5491,113.5491,29100.0
2014-10-29 10:40:00,135.47,135.73,135.44,135.65,51800.0,113.5742,113.7922,113.5491,113.7251,51800.0
2014-10-29 10:50:00,135.63,135.68,135.45,135.53,55500.0,113.7084,113.7503,113.5574,113.6245,55500.0
2014-10-29 11:00:00,135.54,135.96,135.54,135.8,62700.0,113.6329,113.985,113.6329,113.8509,62700.0
2014-10-29 11:10:00,135.79,135.8,135.37,135.41,33100.0,113.8425,113.8509,113.4904,113.5239,33100.0
2014-10-29 11:20:00,135.44,135.73,135.44,135.57,20400.0,113.5491,113.7922,113.5491,113.658,20400.0
2014-10-29 11:30:00,135.54,135.6,135.44,135.48,30900.0,113.6329,113.6832,113.5491,113.5826,30900.0
2014-10-29 11:40:00,135.48,135.7,135.47,135.7,24300.0,113.5826,113.767,113.5742,113.767,24300.0
2014-10-29 11:50:00,135.72,135.81,135.53,135.63,30400.0,113.7838,113.8593,113.6245,113.7084,30400.0
2014-10-29 12:00:00,135.63,135.66,135.38,135.61,35500.0,113.7084,113.7335,113.4988,113.6916,35500.0
2014-10-29 12:10:00,135.62,135.67,135.47,135.5,25400.0,113.7,113.7419,113.5742,113.5994,25400.0
2014-10-29 12:20:00,135.49,135.55,135.46,135.46,30600.0,113.591,113.6413,113.5658,113.5658,30600.0
2014-10-29 12:30:00,135.46,135.54,135.41,135.5,28800.0,113.5658,113.6329,113.5239,113.5994,28800.0
2014-10-29 12:40:00,135.46,135.55,135.44,135.52,24900.0,113.5658,113.6413,113.5491,113.6161,24900.0
2014-10-29 12:50:00,135.54,135.56,135.46,135.49,21200.0,113.6329,113.6497,113.5658,113.591,21200.0
2014-10-29 13:00:00,135.48,135.56,135.47,135.48,24000.0,113.5826,113.6497,113.5742,113.5826,24000.0
2014-10-29 13:10:00,135.48,135.51,135.47,135.5,21200.0,113.5826,113.6077,113.5742,113.5994,21200.0
2014-10-29 13:20:00,135.49,135.54,135.47,135.52,15700.0,113.591,113.6329,113.5742,113.6161,15700.0
2014-10-29 13:30:00,135.51,135.54,135.31,135.41,22900.0,113.6077,113.6329,113.4401,113.5239,22900.0
2014-10-29 13:40:00,135.4,135.63,135.18,135.56,34000.0,113.5155,113.7084,113.3311,113.6497,34000.0
2014-10-29 13:50:00,135.56,135.63,135.49,135.56,12800.0,113.6497,113.7084,113.591,113.6497,12800.0
2014-10-29 14:00:00,135.55,135.56,134.72,135.17,48000.0,113.6413,113.6497,112.9454,113.3227,48000.0
2014-10-29 14:10:00,135.11,135.35,134.57,134.82,65600.0,113.2724,113.4736,112.8197,113.0293,65600.0
2014-10-29 14:20:00,134.89,135.67,134.85,135.59,62600.0,113.088,113.7419,113.0544,113.6748,62600.0
2014-10-29 14:30:00,135.53,135.72,135.25,135.52,28000.0,113.6245,113.7838,113.3898,113.6161,28000.0
2014-10-29 14:40:00,135.51,135.67,135.23,135.31,24200.0,113.6077,113.7419,113.373,113.4401,24200.0
2014-10-29 14:50:00,135.3,135.71,135.3,135.7,45400.0,113.4317,113.7754,113.4317,113.767,45400.0
2014-10-29 15:00:00,135.7,135.73,135.33,135.52,65600.0,113.767,113.7922,113.4568,113.6161,65600.0
2014-10-29 15:10:00,135.51,135.69,135.29,135.69,45200.0,113.6077,113.7587,113.4233,113.7587,45200.0
2014-10-29 15:20:00,135.7,135.77,135.52,135.75,33100.0,113.767,113.8257,113.6161,113.809,33100.0
2014-10-29 15:30:00,135.75,136.08,135.67,135.96,45700.0,113.809,114.0856,113.7419,113.985,45700.0
2014-10-29 15:40:00,135.97,135.97,135.67,135.68,48500.0,113.9934,113.9934,113.7419,113.7503,48500.0
2014-10-29 15:50:00,135.69,135.73,135.62,135.66,63800.0,113.7587,113.7922,113.7,113.7335,63800.0
2014-10-30 09:30:00,134.65,135.27,133.75,135.26,42000.0,112.8867,113.4065,112.1322,113.3982,42000.0
2014-10-30 09:40:00,135.25,135.26,134.7,135.14,20300.0,113.3898,113.3982,112.9287,113.2975,20300.0
2014-10-30 09:50:00,135.14,135.53,134.85,134.88,23100.0,113.2975,113.6245,113.0544,113.0796,23100.0
2014-10-30 10:00:00,134.85,135.27,134.8,135.25,17900.0,113.0544,113.4065,113.0125,113.3898,17900.0
2014-10-30 10:10:00,135.25,135.6,135.12,135.6,27400.0,113.3898,113.6832,113.2808,113.6832,27400.0
2014-10-30 10:20:00,135.43,136.03,135.33,136.02,64600.0,113.5407,114.0437,113.4568,114.0353,64600.0
2014-10-30 10:30:00,135.99,136.05,135.69,135.72,30300.0,114.0102,114.0605,113.7587,113.7838,30300.0
2014-10-30 10:40:00,135.72,136.03,135.53,135.91,81500.0,113.7838,114.0437,113.6245,113.9431,81500.0
2014-10-30 10:50:00,135.88,136.11,135.88,136.07,32800.0,113.9179,114.1108,113.9179,114.0772,32800.0
2014-10-30 11:00:00,136.01,136.03,135.88,136.0,17200.0,114.0269,114.0437,113.9179,114.0185,17200.0
2014-10-30 11:10:00,135.99,136.23,135.99,136.03,39100.0,114.0102,114.2114,114.0102,114.0437,39100.0
2014-10-30 11:20:00,136.06,136.06,135.65,135.67,18300.0,114.0689,114.0689,113.7251,113.7419,18300.0
2014-10-30 11:30:00,135.67,135.81,135.6,135.77,21100.0,113.7419,113.8593,113.6832,113.8257,21100.0
2014-10-30 11:40:00,135.8,136.17,135.7,136.11,15400.0,113.8509,114.1611,113.767,114.1108,15400.0
2014-10-30 11:50:00,136.13,136.18,135.96,136.18,12500.0,114.1275,114.1695,113.985,114.1695,12500.0
2014-10-30 12:00:00,136.11,136.5,136.11,136.5,21100.0,114.1108,114.4377,114.1108,114.4377,21100.0
2014-10-30 12:10:00,136.5,136.73,136.33,136.49,65700.0,114.4377,114.6306,114.2952,114.4294,65700.0
2014-10-30 12:20:00,136.51,136.74,136.46,136.49,15200.0,114.4461,114.6389,114.4042,114.4294,15200.0
2014-10-30 12:30:00,136.46,136.63,136.45,136.61,20000.0,114.4042,114.5467,114.3958,114.53,20000.0
2014-10-30 12:40:00,136.65,136.94,136.5,136.53,59100.0,114.5635,114.8066,114.4377,114.4629,59100.0
2014-10-30 12:50:00,136.5,136.91,136.42,136.77,37700.0,114.4377,114.7815,114.3707,114.6641,37700.0
2014-10-30 13:00:00,136.74,137.05,136.72,136.94,38600.0,114.6389,114.8988,114.6222,114.8066,38600.0
2014-10-30 13:10:00,137.01,137.47,136.92,137.2,10800.0,114.8653,115.251,114.7899,115.0246,10800.0
2014-10-30 13:20:00,137.21,137.49,137.16,137.28,9000.0,115.033,115.2677,114.9911,115.0917,9000.0
2014-10-30 13:30:00,137.24,137.45,136.48,137.4,6800.0,115.0581,115.2342,114.421,115.1923,6800.0
2014-10-30 13:40:00,137.44,137.58,137.33,137.52,14300.0,115.2258,115.3432,115.1336,115.2929,14300.0
2014-10-30 13:50:00,137.54,137.69,137.42,137.68,50400.0,115.3096,115.4354,115.209,115.427,50400.0
2014-10-30 14:00:00,137.67,137.78,137.3,137.3,41100.0,115.4186,115.5109,115.1084,115.1084,41100.0
2014-10-30 14:10:00,137.3,137.46,137.01,137.02,42000.0,115.1084,115.2426,114.8653,114.8737,42000.0
2014-10-30 14:20:00,137.03,137.13,136.85,136.89,17600.0,114.8821,114.9659,114.7312,114.7647,17600.0
2014-10-30 14:30:00,136.88,137.04,136.74,137.0,30300.0,114.7563,114.8905,114.6389,114.8569,30300.0
2014-10-30 14:40:00,137.0,137.06,136.87,136.98,47200.0,114.8569,114.9072,114.7479,114.8402,47200.0
2014-10-30 14:50:00,136.98,137.1,136.75,136.9,81700.0,114.8402,114.9408,114.6473,114.7731,81700.0
2014-10-30 15:00:00,136.87,136.9,136.75,136.83,26100.0,114.7479,114.7731,114.6473,114.7144,26100.0
2014-10-30 15:10:00,136.8,137.1,136.66,136.68,67400.0,114.6892,114.9408,114.5719,114.5886,67400.0
2014-10-30 15:20:00,136.67,136.8,136.57,136.68,43800.0,114.5803,114.6892,114.4964,114.5886,43800.0
2014-10-30 15:30:00,136.66,136.97,136.66,136.91,42900.0,114.5719,114.8318,114.5719,114.7815,42900.0
2014-10-30 15:40:00,136.91,137.17,136.83,137.11,65300.0,114.7815,114.9994,114.7144,114.9491,65300.0
2014-10-30 15:50:00,137.12,137.34,137.04,137.31,136800.0,114.9575,115.142,114.8905,115.1168,136800.0
2014-10-31 09:30:00,138.8,139.22,138.0,138.29,58600.0,116.366,116.7181,115.6953,115.9384,58600.0
2014-10-31 09:40:00,138.37,139.02,138.34,138.4,55700.0,116.0055,116.5504,115.9803,116.0306,55700.0
2014-10-31 09:50:00,138.48,138.58,137.93,138.05,24400.0,116.0977,116.1815,115.6366,115.7372,24400.0
2014-10-31 10:00:00,138.09,138.14,137.7,137.78,30000.0,115.7707,115.8127,115.4438,115.5109,30000.0
2014-10-31 10:10:00,137.78,138.1,137.72,138.04,26500.0,115.5109,115.7791,115.4605,115.7288,26500.0
2014-10-31 10:20:00,138.08,138.11,137.59,137.7,35100.0,115.7624,115.7875,115.3516,115.4438,35100.0
2014-10-31 10:30:00,137.67,137.75,137.48,137.48,21000.0,115.4186,115.4857,115.2593,115.2593,21000.0
2014-10-31 10:40:00,137.52,137.66,137.4,137.54,23000.0,115.2929,115.4102,115.1923,115.3096,23000.0
2014-10-31 10:50:00,137.56,137.75,137.52,137.67,17700.0,115.3264,115.4857,115.2929,115.4186,17700.0
2014-10-31 11:00:00,137.64,137.76,137.51,137.65,15000.0,115.3935,115.4941,115.2845,115.4019,15000.0
2014-10-31 11:10:00,137.69,137.8,137.66,137.72,22500.0,115.4354,115.5276,115.4102,115.4605,22500.0
2014-10-31 11:20:00,137.75,137.82,137.58,137.68,18000.0,115.4857,115.5444,115.3432,115.427,18000.0
2014-10-31 11:30:00,137.7,137.75,137.63,137.68,9300.0,115.4438,115.4857,115.3851,115.427,9300.0
2014-10-31 11:40:00,137.68,137.68,137.32,137.32,10500.0,115.427,115.427,115.1252,115.1252,10500.0
2014-10-31 11:50:00,137.32,137.38,137.17,137.38,16500.0,115.1252,115.1755,114.9994,115.1755,16500.0
2014-10-31 12:00:00,137.38,137.5,137.34,137.35,20000.0,115.1755,115.2761,115.142,115.1504,20000.0
2014-10-31 12:10:00,137.37,137.39,137.27,137.32,9200.0,115.1671,115.1839,115.0833,115.1252,9200.0
2014-10-31 12:20:00,137.3,137.38,137.25,137.37,12300.0,115.1084,115.1755,115.0665,115.1671,12300.0
2014-10-31 12:30:00,137.4,137.55,137.39,137.4,8500.0,115.1923,115.318,115.1839,115.1923,8500.0
2014-10-31 12:40:00,137.38,137.42,137.31,137.34,8100.0,115.1755,115.209,115.1168,115.142,8100.0
2014-10-31 12:50:00,137.38,137.48,137.36,137.46,6600.0,115.1755,115.2593,115.1587,115.2426,6600.0
2014-10-31 13:00:00,137.52,137.59,137.4,137.41,7700.0,115.2929,115.3516,115.1923,115.2007,7700.0
2014-10-31 13:10:00,137.38,137.48,137.31,137.39,9000.0,115.1755,115.2593,115.1168,115.1839,9000.0
2014-10-31 13:20:00,137.39,137.59,137.39,137.53,8500.0,115.1839,115.3516,115.1839,115.3013,8500.0
2014-10-31 13:30:00,137.57,137.57,137.39,137.44,7800.0,115.3348,115.3348,115.1839,115.2258,7800.0
2014-10-31 13:40:00,137.45,137.57,137.41,137.56,9500.0,115.2342,115.3348,115.2007,115.3264,9500.0
2014-10-31 13:50:00,137.51,137.55,137.33,137.39,11100.0,115.2845,115.318,115.1336,115.1839,11100.0
2014-10-31 14:00:00,137.37,137.45,137.29,137.42,7500.0,115.1671,115.2342,115.1,115.209,7500.0
2014-10-31 14:10:00,137.45,137.58,137.43,137.53,11600.0,115.2342,115.3432,115.2174,115.3013,11600.0
2014-10-31 14:20:00,137.54,137.54,137.43,137.43,16900.0,115.3096,115.3096,115.2174,115.2174,16900.0
2014-10-31 14:30:00,137.46,137.5,137.38,137.41,10300.0,115.2426,115.2761,115.1755,115.2007,10300.0
2014-10-31 14:40:00,137.43,137.46,137.2,137.21,19000.0,115.2174,115.2426,115.0246,115.033,19000.0
2014-10-31 14:50:00,137.2,137.31,137.17,137.31,17300.0,115.0246,115.1168,114.9994,115.1168,17300.0
2014-10-31 15:00:00,137.31,137.32,137.25,137.29,13800.0,115.1168,115.1252,115.0665,115.1,13800.0
2014-10-31 15:10:00,137.28,137.29,137.15,137.23,19900.0,115.0917,115.1,114.9827,115.0497,19900.0
2014-10-31 15:20:00,137.25,137.56,137.21,137.55,17500.0,115.0665,115.3264,115.033,115.318,17500.0
2014-10-31 15:30:00,137.53,137.67,137.52,137.6,25600.0,115.3013,115.4186,115.2929,115.3599,25600.0
2014-10-31 15:40:00,137.61,137.91,137.61,137.88,47300.0,115.3683,115.6198,115.3683,115.5947,47300.0
2014-10-31 15:50:00,137.88,137.99,137.81,137.96,94700.0,115.5947,115.6869,115.536,115.6618,94700.0
2014-11-03 09:30:00,137.79,137.89,137.08,137.09,30600.0,115.5192,115.6031,114.924,114.9324,30600.0
2014-11-03 09:40:00,137.17,137.47,137.08,137.18,29100.0,114.9994,115.251,114.924,115.0078,29100.0
2014-11-03 09:50:00,137.22,137.84,137.22,137.64,20800.0,115.0414,115.5612,115.0414,115.3935,20800.0
2014-11-03 10:00:00,137.68,137.74,137.3,137.3,29200.0,115.427,115.4773,115.1084,115.1084,29200.0
2014-11-03 10:10:00,137.28,137.37,136.79,136.79,36100.0,115.0917,115.1671,114.6809,114.6809,36100.0
2014-11-03 10:20:00,136.8,136.9,136.65,136.83,25400.0,114.6892,114.7731,114.5635,114.7144,25400.0
2014-11-03 10:30:00,136.83,136.94,136.74,136.75,20000.0,114.7144,114.8066,114.6389,114.6473,20000.0
2014-11-03 10:40:00,136.75,136.76,136.38,136.42,35200.0,114.6473,114.6557,114.3371,114.3707,35200.0
2014-11-03 10:50:00,136.42,136.57,136.29,136.51,28000.0,114.3707,114.4964,114.2617,114.4461,28000.0
2014-11-03 11:00:00,136.54,136.54,136.32,136.34,29900.0,114.4713,114.4713,114.2868,114.3036,29900.0
2014-11-03 11:10:00,136.33,136.46,136.21,136.35,27300.0,114.2952,114.4042,114.1946,114.312,27300.0
2014-11-03 11:20:00,136.34,136.42,136.28,136.42,18400.0,114.3036,114.3707,114.2533,114.3707,18400.0
2014-11-03 11:30:00,136.49,136.58,136.38,136.54,19400.0,114.4294,114.5048,114.3371,114.4713,19400.0
2014-11-03 11:40:00,136.54,136.69,136.47,136.67,13000.0,114.4713,114.597,114.4126,114.5803,13000.0
2014-11-03 11:50:00,136.65,136.81,136.6,136.81,9900.0,114.5635,114.6976,114.5216,114.6976,9900.0
2014-11-03 12:00:00,136.77,137.05,136.72,137.03,15600.0,114.6641,114.8988,114.6222,114.8821,15600.0
2014-11-03 12:10:00,137.04,137.11,136.78,137.01,13600.0,114.8905,114.9491,114.6725,114.8653,13600.0
2014-11-03 12:20:00,137.0,137.17,137.0,137.17,13100.0,114.8569,114.9994,114.8569,114.9994,13100.0
2014-11-03 12:30:00,137.17,137.24,137.01,137.02,10900.0,114.9994,115.0581,114.8653,114.8737,10900.0
2014-11-03 12:40:00,137.04,137.08,137.0,137.07,13600.0,114.8905,114.924,114.8569,114.9156,13600.0
2014-11-03 12:50:00,137.09,137.38,137.06,137.37,11800.0,114.9324,115.1755,114.9072,115.1671,11800.0
2014-11-03 13:00:00,137.34,137.37,137.23,137.23,17600.0,115.142,115.1671,115.0497,115.0497,17600.0
2014-11-03 13:10:00,137.24,137.26,137.16,137.22,9800.0,115.0581,115.0749,114.9911,115.0414,9800.0
2014-11-03 13:20:00,137.22,137.28,137.11,137.25,11200.0,115.0414,115.0917,114.9491,115.0665,11200.0
2014-11-03 13:30:00,137.27,137.43,137.07,137.26,73400.0,115.0833,115.2174,114.9156,115.0749,73400.0
2014-11-03 13:40:00,137.27,137.46,137.25,137.43,14000.0,115.0833,115.2426,115.0665,115.2174,14000.0
2014-11-03 13:50:00,137.42,137.45,137.23,137.3,18200.0,115.209,115.2342,115.0497,115.1084,18200.0
2014-11-03 14:00:00,137.31,137.42,137.28,137.35,24500.0,115.1168,115.209,115.0917,115.1504,24500.0
2014-11-03 14:10:00,137.35,137.41,137.27,137.38,19100.0,115.1504,115.2007,115.0833,115.1755,19100.0
2014-11-03 14:20:00,137.35,137.59,137.35,137.45,20600.0,115.1504,115.3516,115.1504,115.2342,20600.0
2014-11-03 14:30:00,137.4,137.4,137.12,137.29,21400.0,115.1923,115.1923,114.9575,115.1,21400.0
2014-11-03 14:40:00,137.27,137.28,137.12,137.17,13200.0,115.0833,115.0917,114.9575,114.9994,13200.0
2014-11-03 14:50:00,137.15,137.27,137.11,137.21,24600.0,114.9827,115.0833,114.9491,115.033,24600.0
2014-11-03 15:00:00,137.17,137.37,137.17,137.33,20200.0,114.9994,115.1671,114.9994,115.1336,20200.0
2014-11-03 15:10:00,137.31,137.35,137.15,137.15,20400.0,115.1168,115.1504,114.9827,114.9827,20400.0
2014-11-03 15:20:00,137.15,137.23,136.89,136.91,31300.0,114.9827,115.0497,114.7647,114.7815,31300.0
2014-11-03 15:30:00,136.94,137.1,136.94,137.04,32000.0,114.8066,114.9408,114.8066,114.8905,32000.0
2014-11-03 15:40:00,137.06,137.14,136.99,137.0,49300.0,114.9072,114.9743,114.8485,114.8569,49300.0
2014-11-03 15:50:00,137.0,137.17,136.91,136.95,122500.0,114.8569,114.9994,114.7815,114.815,122500.0
2014-11-04 09:30:00,137.91,138.9,136.82,138.8,85800.0,115.6198,116.4498,114.706,116.366,85800.0
2014-11-04 09:40:00,138.8,138.95,138.5,138.59,28300.0,116.366,116.4917,116.1145,116.1899,28300.0
2014-11-04 09:50:00,138.72,139.24,138.62,138.89,26900.0,116.2989,116.7349,116.2151,116.4414,26900.0
2014-11-04 10:00:00,138.89,139.33,138.77,139.3,23900.0,116.4414,116.8103,116.3408,116.7852,23900.0
2014-11-04 10:10:00,139.32,139.47,138.92,139.03,29200.0,116.8019,116.9277,116.4666,116.5588,29200.0
2014-11-04 10:20:00,138.96,139.08,138.77,138.83,19800.0,116.5001,116.6007,116.3408,116.3911,19800.0
2014-11-04 10:30:00,138.8,138.98,138.63,138.98,39000.0,116.366,116.5169,116.2235,116.5169,39000.0
2014-11-04 10:40:00,138.99,139.09,138.76,138.84,38200.0,116.5253,116.6091,116.3325,116.3995,38200.0
2014-11-04 10:50:00,138.74,138.81,138.38,138.45,23200.0,116.3157,116.3744,116.0139,116.0726,23200.0
2014-11-04 11:00:00,138.46,138.46,137.91,138.0,33800.0,116.0809,116.0809,115.6198,115.6953,33800.0
2014-11-04 11:10:00,137.99,138.4,137.91,138.16,26100.0,115.6869,116.0306,115.6198,115.8294,26100.0
2014-11-04 11:20:00,138.19,138.52,138.0,138.52,23100.0,115.8546,116.1312,115.6953,116.1312,23100.0
2014-11-04 11:30:00,138.47,138.92,138.42,138.87,29000.0,116.0893,116.4666,116.0474,116.4247,29000.0
2014-11-04 11:40:00,138.86,138.86,138.44,138.56,14200.0,116.4163,116.4163,116.0642,116.1648,14200.0
2014-11-04 11:50:00,138.53,138.59,138.4,138.46,16200.0,116.1396,116.1899,116.0306,116.0809,16200.0
2014-11-04 12:00:00,138.45,138.88,138.45,138.8,13800.0,116.0726,116.4331,116.0726,116.366,13800.0
2014-11-04 12:10:00,138.78,138.83,138.71,138.75,18600.0,116.3492,116.3911,116.2905,116.3241,18600.0
2014-11-04 12:20:00,138.77,138.78,138.6,138.61,17100.0,116.3408,116.3492,116.1983,116.2067,17100.0
2014-11-04 12:30:00,138.6,138.63,138.3,138.34,12300.0,116.1983,116.2235,115.9468,115.9803,12300.0
2014-11-04 12:40:00,138.35,138.52,138.29,138.44,14000.0,115.9887,116.1312,115.9384,116.0642,14000.0
2014-11-04 12:50:00,138.44,138.46,138.4,138.44,4200.0,116.0642,116.0809,116.0306,116.0642,4200.0
2014-11-04 13:00:00,138.47,138.52,138.34,138.52,12000.0,116.0893,116.1312,115.9803,116.1312,12000.0
2014-11-04 13:10:00,138.52,138.58,138.4,138.4,7200.0,116.1312,116.1815,116.0306,116.0306,7200.0
2014-11-04 13:20:00,138.36,138.39,138.29,138.36,8600.0,115.9971,116.0223,115.9384,115.9971,8600.0
2014-11-04 13:30:00,138.35,138.38,138.31,138.32,13100.0,115.9887,116.0139,115.9552,115.9636,13100.0
2014-11-04 13:40:00,138.32,138.54,138.28,138.51,12600.0,115.9636,116.148,115.93,116.1229,12600.0
2014-11-04 13:50:00,138.57,139.04,138.57,138.94,16500.0,116.1732,116.5672,116.1732,116.4834,16500.0
2014-11-04 14:00:00,138.93,139.0,138.68,138.74,15700.0,116.475,116.5337,116.2654,116.3157,15700.0
2014-11-04 14:10:00,138.7,138.78,138.64,138.64,8100.0,116.2822,116.3492,116.2318,116.2318,8100.0
2014-11-04 14:20:00,138.64,138.72,138.56,138.56,26400.0,116.2318,116.2989,116.1648,116.1648,26400.0
2014-11-04 14:30:00,138.57,138.68,138.57,138.6,15500.0,116.1732,116.2654,116.1732,116.1983,15500.0
2014-11-04 14:40:00,138.62,138.63,138.46,138.57,14500.0,116.2151,116.2235,116.0809,116.1732,14500.0
2014-11-04 14:50:00,138.57,138.75,138.52,138.73,20600.0,116.1732,116.3241,116.1312,116.3073,20600.0
2014-11-04 15:00:00,138.73,138.75,138.57,138.58,23600.0,116.3073,116.3241,116.1732,116.1815,23600.0
2014-11-04 15:10:00,138.6,138.64,138.52,138.61,23400.0,116.1983,116.2318,116.1312,116.2067,23400.0
2014-11-04 15:20:00,138.61,138.64,138.31,138.37,26000.0,116.2067,116.2318,115.9552,116.0055,26000.0
2014-11-04 15:30:00,138.38,138.54,138.38,138.46,37200.0,116.0139,116.148,116.0139,116.0809,37200.0
2014-11-04 15:40:00,138.45,138.58,138.38,138.56,52200.0,116.0726,116.1815,116.0139,116.1648,52200.0
2014-11-04 15:50:00,138.57,138.57,138.47,138.5,86800.0,116.1732,116.1732,116.0893,116.1145,86800.0
2014-11-05 09:30:00,139.26,139.46,138.56,138.56,58000.0,116.7516,116.9193,116.1648,116.1648,58000.0
2014-11-05 09:40:00,138.56,138.65,138.12,138.51,25900.0,116.1648,116.2402,115.7959,116.1229,25900.0
2014-11-05 09:50:00,138.7,138.83,138.21,138.38,20200.0,116.2822,116.3911,115.8713,116.0139,20200.0
2014-11-05 10:00:00,138.39,138.39,138.14,138.34,21100.0,116.0223,116.0223,115.8127,115.9803,21100.0
2014-11-05 10:10:00,138.33,138.37,138.23,138.32,18500.0,115.972,116.0055,115.8881,115.9636,18500.0
2014-11-05 10:20:00,138.31,138.33,137.76,137.76,17900.0,115.9552,115.972,115.4941,115.4941,17900.0
2014-11-05 10:30:00,137.76,137.83,137.31,137.35,24100.0,115.4941,115.5528,115.1168,115.1504,24100.0
2014-11-05 10:40:00,137.38,137.49,137.0,137.15,36200.0,115.1755,115.2677,114.8569,114.9827,36200.0
2014-11-05 10:50:00,137.13,137.42,137.06,137.34,42400.0,114.9659,115.209,114.9072,115.142,42400.0
2014-11-05 11:00:00,137.34,137.67,137.32,137.67,16800.0,115.142,115.4186,115.1252,115.4186,16800.0
2014-11-05 11:10:00,137.7,137.75,137.55,137.66,20300.0,115.4438,115.4857,115.318,115.4102,20300.0
2014-11-05 11:20:00,137.68,137.84,137.64,137.66,10600.0,115.427,115.5612,115.3935,115.4102,10600.0
2014-11-05 11:30:00,137.65,137.8,137.61,137.73,12000.0,115.4019,115.5276,115.3683,115.4689,12000.0
2014-11-05 11:40:00,137.74,137.95,137.74,137.88,15600.0,115.4773,115.6534,115.4773,115.5947,15600.0
2014-11-05 11:50:00,137.91,137.93,137.65,137.74,11700.0,115.6198,115.6366,115.4019,115.4773,11700.0
2014-11-05 12:00:00,137.74,137.94,137.73,137.81,13000.0,115.4773,115.645,115.4689,115.536,13000.0
2014-11-05 12:10:00,137.78,137.86,137.7,137.83,22600.0,115.5109,115.5779,115.4438,115.5528,22600.0
2014-11-05 12:20:00,137.85,137.86,137.63,137.68,6800.0,115.5695,115.5779,115.3851,115.427,6800.0
2014-11-05 12:30:00,137.67,137.88,137.59,137.88,9800.0,115.4186,115.5947,115.3516,115.5947,9800.0
2014-11-05 12:40:00,137.85,137.94,137.84,137.94,10100.0,115.5695,115.645,115.5612,115.645,10100.0
2014-11-05 12:50:00,137.93,138.02,137.9,137.96,8100.0,115.6366,115.7121,115.6115,115.6618,8100.0
2014-11-05 13:00:00,137.97,138.21,137.94,138.2,9500.0,115.6701,115.8713,115.645,115.863,9500.0
2014-11-05 13:10:00,138.19,138.34,138.17,138.2,14600.0,115.8546,115.9803,115.8378,115.863,14600.0
2014-11-05 13:20:00,138.19,138.19,138.1,138.14,16700.0,115.8546,115.8546,115.7791,115.8127,16700.0
2014-11-05 13:30:00,138.16,138.19,137.92,137.94,8700.0,115.8294,115.8546,115.6282,115.645,8700.0
2014-11-05 13:40:00,137.94,137.99,137.79,137.92,8300.0,115.645,115.6869,115.5192,115.6282,8300.0
2014-11-05 13:50:00,137.91,137.92,137.77,137.85,23000.0,115.6198,115.6282,115.5025,115.5695,23000.0
2014-11-05 14:00:00,137.85,137.88,137.72,137.73,12400.0,115.5695,115.5947,115.4605,115.4689,12400.0
2014-11-05 14:10:00,137.75,137.79,137.71,137.78,16400.0,115.4857,115.5192,115.4522,115.5109,16400.0
2014-11-05 14:20:00,137.78,137.9,137.77,137.89,13400.0,115.5109,115.6115,115.5025,115.6031,13400.0
2014-11-05 14:30:00,137.88,137.93,137.8,137.87,18300.0,115.5947,115.6366,115.5276,115.5863,18300.0
2014-11-05 14:40:00,137.87,137.92,137.82,137.91,11800.0,115.5863,115.6282,115.5444,115.6198,11800.0
2014-11-05 14:50:00,137.92,137.98,137.86,137.98,14400.0,115.6282,115.6785,115.5779,115.6785,14400.0
2014-11-05 15:00:00,138.02,138.08,137.94,138.0,42700.0,115.7121,115.7624,115.645,115.6953,42700.0
2014-11-05 15:10:00,138.01,138.05,137.91,137.91,17300.0,115.7037,115.7372,115.6198,115.6198,17300.0
2014-11-05 15:20:00,137.91,137.95,137.73,137.92,37400.0,115.6198,115.6534,115.4689,115.6282,37400.0
2014-11-05 15:30:00,137.92,138.08,137.88,137.94,50500.0,115.6282,115.7624,115.5947,115.645,50500.0
2014-11-05 15:40:00,137.94,138.12,137.89,138.0,40700.0,115.645,115.7959,115.6031,115.6953,40700.0
2014-11-05 15:50:00,138.0,138.17,137.75,137.79,99000.0,115.6953,115.8378,115.4857,115.5192,99000.0
2014-11-06 09:30:00,137.89,138.23,137.4,137.4,28800.0,115.6031,115.8881,115.1923,115.1923,28800.0
2014-11-06 09:40:00,137.29,137.81,137.17,137.71,22300.0,115.1,115.536,114.9994,115.4522,22300.0
2014-11-06 09:50:00,137.72,137.74,137.1,137.16,26100.0,115.4605,115.4773,114.9408,114.9911,26100.0
2014-11-06 10:00:00,137.13,137.34,137.09,137.16,22900.0,114.9659,115.142,114.9324,114.9911,22900.0
2014-11-06 10:10:00,137.18,137.18,136.8,137.03,15400.0,115.0078,115.0078,114.6892,114.8821,15400.0
2014-11-06 10:20:00,137.03,137.4,137.03,137.3,37500.0,114.8821,115.1923,114.8821,115.1084,37500.0
2014-11-06 10:30:00,137.25,137.63,137.13,137.61,16800.0,115.0665,115.3851,114.9659,115.3683,16800.0
2014-11-06 10:40:00,137.58,137.93,137.58,137.82,9500.0,115.3432,115.6366,115.3432,115.5444,9500.0
2014-11-06 10:50:00,137.78,137.92,137.76,137.87,12300.0,115.5109,115.6282,115.4941,115.5863,12300.0
2014-11-06 11:00:00,137.85,137.9,137.79,137.88,19000.0,115.5695,115.6115,115.5192,115.5947,19000.0
2014-11-06 11:10:00,137.87,137.96,137.71,137.96,8900.0,115.5863,115.6618,115.4522,115.6618,8900.0
2014-11-06 11:20:00,137.96,138.16,137.96,138.01,13700.0,115.6618,115.8294,115.6618,115.7037,13700.0
2014-11-06 11:30:00,138.0,138.15,138.0,138.03,10100.0,115.6953,115.821,115.6953,115.7204,10100.0
2014-11-06 11:40:00,138.06,138.33,138.06,138.25,9200.0,115.7456,115.972,115.7456,115.9049,9200.0
2014-11-06 11:50:00,138.28,138.38,138.15,138.24,7100.0,115.93,116.0139,115.821,115.8965,7100.0
2014-11-06 12:00:00,138.25,138.25,138.07,138.07,11600.0,115.9049,115.9049,115.754,115.754,11600.0
2014-11-06 12:10:00,138.09,138.36,138.09,138.34,13300.0,115.7707,115.9971,115.7707,115.9803,13300.0
2014-11-06 12:20:00,138.33,138.5,138.31,138.46,34600.0,115.972,116.1145,115.9552,116.0809,34600.0
2014-11-06 12:30:00,138.48,138.54,138.41,138.45,16400.0,116.0977,116.148,116.039,116.0726,16400.0
2014-11-06 12:40:00,138.43,138.6,138.41,138.6,8200.0,116.0558,116.1983,116.039,116.1983,8200.0
2014-11-06 12:50:00,138.61,138.68,138.47,138.6,7300.0,116.2067,116.2654,116.0893,116.1983,7300.0
2014-11-06 13:00:00,138.61,138.68,138.54,138.54,10500.0,116.2067,116.2654,116.148,116.148,10500.0
2014-11-06 13:10:00,138.55,138.62,138.45,138.49,7500.0,116.1564,116.2151,116.0726,116.1061,7500.0
2014-11-06 13:20:00,138.49,138.59,138.43,138.58,10400.0,116.1061,116.1899,116.0558,116.1815,10400.0
2014-11-06 13:30:00,138.55,138.59,138.49,138.56,9400.0,116.1564,116.1899,116.1061,116.1648,9400.0
2014-11-06 13:40:00,138.54,138.56,138.38,138.44,9100.0,116.148,116.1648,116.0139,116.0642,9100.0
2014-11-06 13:50:00,138.44,138.51,138.39,138.5,10000.0,116.0642,116.1229,116.0223,116.1145,10000.0
2014-11-06 14:00:00,138.48,138.48,138.3,138.3,7800.0,116.0977,116.0977,115.9468,115.9468,7800.0
2014-11-06 14:10:00,138.31,138.4,138.31,138.36,14200.0,115.9552,116.0306,115.9552,115.9971,14200.0
2014-11-06 14:20:00,138.36,138.47,138.35,138.43,12200.0,115.9971,116.0893,115.9887,116.0558,12200.0
2014-11-06 14:30:00,138.43,138.44,138.33,138.34,9200.0,116.0558,116.0642,115.972,115.9803,9200.0
2014-11-06 14:40:00,138.36,138.38,138.27,138.27,13100.0,115.9971,116.0139,115.9217,115.9217,13100.0
2014-11-06 14:50:00,138.28,138.37,138.26,138.35,8700.0,115.93,116.0055,115.9133,115.9887,8700.0
2014-11-06 15:00:00,138.35,138.41,138.17,138.21,12300.0,115.9887,116.039,115.8378,115.8713,12300.0
2014-11-06 15:10:00,138.19,138.34,138.16,138.16,13900.0,115.8546,115.9803,115.8294,115.8294,13900.0
2014-11-06 15:20:00,138.18,138.25,138.16,138.22,16500.0,115.8462,115.9049,115.8294,115.8797,16500.0
2014-11-06 15:30:00,138.22,138.34,138.22,138.26,29400.0,115.8797,115.9803,115.8797,115.9133,29400.0
2014-11-06 15:40:00,138.27,138.34,138.12,138.24,39900.0,115.9217,115.9803,115.7959,115.8965,39900.0
2014-11-06 15:50:00,138.23,138.24,138.03,138.11,82100.0,115.8881,115.8965,115.7204,115.7875,82100.0
2014-11-07 09:30:00,138.13,138.15,137.42,137.65,24000.0,115.8043,115.821,115.209,115.4019,24000.0
2014-11-07 09:40:00,137.61,137.61,136.65,136.7,33200.0,115.3683,115.3683,114.5635,114.6054,33200.0
2014-11-07 09:50:00,136.7,136.75,136.42,136.53,43800.0,114.6054,114.6473,114.3707,114.4629,43800.0
2014-11-07 10:00:00,136.55,136.71,136.4,136.53,32200.0,114.4797,114.6138,114.3539,114.4629,32200.0
2014-11-07 10:10:00,136.52,136.56,136.17,136.28,31000.0,114.4545,114.488,114.1611,114.2533,31000.0
2014-11-07 10:20:00,136.28,136.31,136.01,136.05,27500.0,114.2533,114.2784,114.0269,114.0605,27500.0
2014-11-07 10:30:00,136.02,136.08,135.74,136.04,32600.0,114.0353,114.0856,113.8006,114.0521,32600.0
2014-11-07 10:40:00,136.08,136.09,135.95,136.02,25100.0,114.0856,114.094,113.9766,114.0353,25100.0
2014-11-07 10:50:00,136.01,136.46,136.01,136.43,21800.0,114.0269,114.4042,114.0269,114.379,21800.0
2014-11-07 11:00:00,136.5,136.64,136.5,136.59,11700.0,114.4377,114.5551,114.4377,114.5132,11700.0
2014-11-07 11:10:00,136.61,136.62,136.38,136.49,22900.0,114.53,114.5383,114.3371,114.4294,22900.0
2014-11-07 11:20:00,136.51,136.61,136.5,136.56,14000.0,114.4461,114.53,114.4377,114.488,14000.0
2014-11-07 11:30:00,136.57,136.58,136.25,136.43,10300.0,114.4964,114.5048,114.2281,114.379,10300.0
2014-11-07 11:40:00,136.44,136.44,136.2,136.25,9900.0,114.3874,114.3874,114.1862,114.2281,9900.0
2014-11-07 11:50:00,136.28,136.29,136.2,136.24,11900.0,114.2533,114.2617,114.1862,114.2198,11900.0
2014-11-07 12:00:00,136.23,136.29,136.11,136.29,9000.0,114.2114,114.2617,114.1108,114.2617,9000.0
2014-11-07 12:10:00,136.28,136.32,136.23,136.31,12800.0,114.2533,114.2868,114.2114,114.2784,12800.0
2014-11-07 12:20:00,136.31,136.39,136.05,136.12,30700.0,114.2784,114.3455,114.0605,114.1192,30700.0
2014-11-07 12:30:00,136.12,136.16,136.03,136.09,10800.0,114.1192,114.1527,114.0437,114.094,10800.0
2014-11-07 12:40:00,136.1,136.46,136.1,136.46,16800.0,114.1024,114.4042,114.1024,114.4042,16800.0
2014-11-07 12:50:00,136.45,136.45,136.31,136.4,19000.0,114.3958,114.3958,114.2784,114.3539,19000.0
2014-11-07 13:00:00,136.39,136.57,136.37,136.41,17200.0,114.3455,114.4964,114.3287,114.3623,17200.0
2014-11-07 13:10:00,136.42,136.53,136.39,136.42,30300.0,114.3707,114.4629,114.3455,114.3707,30300.0
2014-11-07 13:20:00,136.46,136.52,136.39,136.42,12500.0,114.4042,114.4545,114.3455,114.3707,12500.0
2014-11-07 13:30:00,136.42,136.46,136.34,136.46,13100.0,114.3707,114.4042,114.3036,114.4042,13100.0
2014-11-07 13:40:00,136.47,136.47,136.06,136.11,38300.0,114.4126,114.4126,114.0689,114.1108,38300.0
2014-11-07 13:50:00,136.12,136.17,135.95,135.96,48400.0,114.1192,114.1611,113.9766,113.985,48400.0
2014-11-07 14:00:00,135.96,136.15,135.86,135.89,28800.0,113.985,114.1443,113.9012,113.9263,28800.0
2014-11-07 14:10:00,135.91,135.91,135.63,135.69,31900.0,113.9431,113.9431,113.7084,113.7587,31900.0
2014-11-07 14:20:00,135.71,135.73,135.45,135.56,35900.0,113.7754,113.7922,113.5574,113.6497,35900.0
2014-11-07 14:30:00,135.54,135.66,135.39,135.5,57400.0,113.6329,113.7335,113.5071,113.5994,57400.0
2014-11-07 14:40:00,135.5,135.83,135.49,135.63,60500.0,113.5994,113.876,113.591,113.7084,60500.0
2014-11-07 14:50:00,135.64,135.77,135.54,135.61,29200.0,113.7167,113.8257,113.6329,113.6916,29200.0
2014-11-07 15:00:00,135.62,135.87,135.62,135.76,36700.0,113.7,113.9096,113.7,113.8173,36700.0
2014-11-07 15:10:00,135.79,135.89,135.75,135.84,40200.0,113.8425,113.9263,113.809,113.8844,40200.0
2014-11-07 15:20:00,135.88,135.96,135.84,135.86,31200.0,113.9179,113.985,113.8844,113.9012,31200.0
2014-11-07 15:30:00,135.87,135.9,135.6,135.6,82100.0,113.9096,113.9347,113.6832,113.6832,82100.0
2014-11-07 15:40:00,135.63,135.97,135.58,135.96,63000.0,113.7084,113.9934,113.6664,113.985,63000.0
2014-11-07 15:50:00,135.97,136.11,135.91,136.11,119900.0,113.9934,114.1108,113.9431,114.1108,119900.0
2014-11-10 09:30:00,135.75,135.94,134.93,134.93,45800.0,113.809,113.9682,113.1215,113.1215,45800.0
2014-11-10 09:40:00,134.93,135.62,134.83,135.57,15800.0,113.1215,113.7,113.0377,113.658,15800.0
2014-11-10 09:50:00,135.61,135.74,135.47,135.65,22200.0,113.6916,113.8006,113.5742,113.7251,22200.0
2014-11-10 10:00:00,135.69,136.16,135.69,135.95,19600.0,113.7587,114.1527,113.7587,113.9766,19600.0
2014-11-10 10:10:00,135.94,135.95,135.77,135.78,20400.0,113.9682,113.9766,113.8257,113.8341,20400.0
2014-11-10 10:20:00,135.79,135.83,135.27,135.31,26500.0,113.8425,113.876,113.4065,113.4401,26500.0
2014-11-10 10:30:00,135.29,135.48,135.12,135.12,37600.0,113.4233,113.5826,113.2808,113.2808,37600.0
2014-11-10 10:40:00,135.15,135.5,135.13,135.32,40000.0,113.3059,113.5994,113.2892,113.4485,40000.0
2014-11-10 10:50:00,135.34,135.42,135.21,135.24,23100.0,113.4652,113.5323,113.3562,113.3814,23100.0
2014-11-10 11:00:00,135.26,135.53,135.21,135.53,17100.0,113.3982,113.6245,113.3562,113.6245,17100.0
2014-11-10 11:10:00,135.52,135.7,135.48,135.7,11900.0,113.6161,113.767,113.5826,113.767,11900.0
2014-11-10 11:20:00,135.71,135.83,135.55,135.65,23500.0,113.7754,113.876,113.6413,113.7251,23500.0
2014-11-10 11:30:00,135.62,135.71,135.55,135.55,18800.0,113.7,113.7754,113.6413,113.6413,18800.0
2014-11-10 11:40:00,135.56,135.56,135.31,135.38,20800.0,113.6497,113.6497,113.4401,113.4988,20800.0
2014-11-10 11:50:00,135.4,135.67,135.38,135.56,12500.0,113.5155,113.7419,113.4988,113.6497,12500.0
2014-11-10 12:00:00,135.56,135.69,135.56,135.58,11300.0,113.6497,113.7587,113.6497,113.6664,11300.0
2014-11-10 12:10:00,135.56,135.66,135.51,135.64,15400.0,113.6497,113.7335,113.6077,113.7167,15400.0
2014-11-10 12:20:00,135.62,135.62,135.4,135.51,9500.0,113.7,113.7,113.5155,113.6077,9500.0
2014-11-10 12:30:00,135.54,135.57,135.48,135.5,10700.0,113.6329,113.658,113.5826,113.5994,10700.0
2014-11-10 12:40:00,135.55,135.63,135.48,135.48,9200.0,113.6413,113.7084,113.5826,113.5826,9200.0
2014-11-10 12:50:00,135.49,135.52,135.42,135.5,14400.0,113.591,113.6161,113.5323,113.5994,14400.0
2014-11-10 13:00:00,135.48,135.64,135.43,135.63,9700.0,113.5826,113.7167,113.5407,113.7084,9700.0
2014-11-10 13:10:00,135.65,135.86,135.61,135.86,21800.0,113.7251,113.9012,113.6916,113.9012,21800.0
2014-11-10 13:20:00,135.85,135.9,135.67,135.72,17400.0,113.8928,113.9347,113.7419,113.7838,17400.0
2014-11-10 13:30:00,135.72,135.79,135.69,135.78,14000.0,113.7838,113.8425,113.7587,113.8341,14000.0
2014-11-10 13:40:00,135.75,135.83,135.74,135.78,9000.0,113.809,113.876,113.8006,113.8341,9000.0
2014-11-10 13:50:00,135.79,135.79,135.6,135.64,14200.0,113.8425,113.8425,113.6832,113.7167,14200.0
2014-11-10 14:00:00,135.64,135.72,135.64,135.69,20100.0,113.7167,113.7838,113.7167,113.7587,20100.0
2014-11-10 14:10:00,135.7,135.7,135.63,135.68,24800.0,113.767,113.767,113.7084,113.7503,24800.0
2014-11-10 14:20:00,135.68,135.75,135.66,135.69,25000.0,113.7503,113.809,113.7335,113.7587,25000.0
2014-11-10 14:30:00,135.69,135.77,135.68,135.7,19400.0,113.7587,113.8257,113.7503,113.767,19400.0
2014-11-10 14:40:00,135.7,135.92,135.7,135.86,26000.0,113.767,113.9515,113.767,113.9012,26000.0
2014-11-10 14:50:00,135.88,136.01,135.85,135.9,13700.0,113.9179,114.0269,113.8928,113.9347,13700.0
2014-11-10 15:00:00,135.9,135.92,135.82,135.83,23100.0,113.9347,113.9515,113.8676,113.876,23100.0
2014-11-10 15:10:00,135.83,135.86,135.71,135.72,22000.0,113.876,113.9012,113.7754,113.7838,22000.0
2014-11-10 15:20:00,135.72,135.79,135.72,135.78,22800.0,113.7838,113.8425,113.7838,113.8341,22800.0
2014-11-10 15:30:00,135.78,135.78,135.6,135.75,30100.0,113.8341,113.8341,113.6832,113.809,30100.0
2014-11-10 15:40:00,135.76,135.77,135.61,135.67,25300.0,113.8173,113.8257,113.6916,113.7419,25300.0
2014-11-10 15:50:00,135.68,135.71,135.58,135.65,52700.0,113.7503,113.7754,113.6664,113.7251,52700.0
2014-11-11 09:30:00,135.88,136.61,135.81,136.61,29900.0,113.9179,114.53,113.8593,114.53,29900.0
2014-11-11 09:40:00,136.42,136.66,136.4,136.66,9400.0,114.3707,114.5719,114.3539,114.5719,9400.0
2014-11-11 09:50:00,136.63,136.91,136.58,136.91,12800.0,114.5467,114.7815,114.5048,114.7815,12800.0
2014-11-11 10:00:00,136.99,137.15,136.88,137.07,11500.0,114.8485,114.9827,114.7563,114.9156,11500.0
2014-11-11 10:10:00,137.1,137.31,137.05,137.27,16300.0,114.9408,115.1168,114.8988,115.0833,16300.0
2014-11-11 10:20:00,137.25,137.44,137.25,137.31,8200.0,115.0665,115.2258,115.0665,115.1168,8200.0
2014-11-11 10:30:00,137.34,137.38,137.21,137.32,9400.0,115.142,115.1755,115.033,115.1252,9400.0
2014-11-11 10:40:00,137.28,137.52,137.28,137.52,20700.0,115.0917,115.2929,115.0917,115.2929,20700.0
2014-11-11 10:50:00,137.5,137.5,137.34,137.4,9200.0,115.2761,115.2761,115.142,115.1923,9200.0
2014-11-11 11:00:00,137.4,137.53,137.39,137.51,14500.0,115.1923,115.3013,115.1839,115.2845,14500.0
2014-11-11 11:10:00,137.5,137.62,137.47,137.6,12200.0,115.2761,115.3767,115.251,115.3599,12200.0
2014-11-11 11:20:00,137.62,137.63,137.54,137.58,8800.0,115.3767,115.3851,115.3096,115.3432,8800.0
2014-11-11 11:30:00,137.58,137.65,137.56,137.57,7100.0,115.3432,115.4019,115.3264,115.3348,7100.0
2014-11-11 11:40:00,137.58,137.64,137.58,137.62,7200.0,115.3432,115.3935,115.3432,115.3767,7200.0
2014-11-11 11:50:00,137.65,137.67,137.45,137.46,6500.0,115.4019,115.4186,115.2342,115.2426,6500.0
2014-11-11 12:00:00,137.45,137.45,137.15,137.15,7300.0,115.2342,115.2342,114.9827,114.9827,7300.0
2014-11-11 12:10:00,137.15,137.15,136.68,136.78,8600.0,114.9827,114.9827,114.5886,114.6725,8600.0
2014-11-11 12:20:00,136.8,136.88,136.59,136.6,3800.0,114.6892,114.7563,114.5132,114.5216,3800.0
2014-11-11 12:30:00,136.62,136.73,136.61,136.73,3700.0,114.5383,114.6306,114.53,114.6306,3700.0
2014-11-11 12:40:00,136.76,136.83,136.72,136.78,7100.0,114.6557,114.7144,114.6222,114.6725,7100.0
2014-11-11 12:50:00,136.8,136.89,136.8,136.86,5700.0,114.6892,114.7647,114.6892,114.7395,5700.0
2014-11-11 13:00:00,136.87,136.87,136.75,136.77,4900.0,114.7479,114.7479,114.6473,114.6641,4900.0
2014-11-11 13:10:00,136.76,136.76,136.63,136.65,5400.0,114.6557,114.6557,114.5467,114.5635,5400.0
2014-11-11 13:20:00,136.63,136.7,136.62,136.67,7200.0,114.5467,114.6054,114.5383,114.5803,7200.0
2014-11-11 13:30:00,136.66,136.67,136.46,136.47,7300.0,114.5719,114.5803,114.4042,114.4126,7300.0
2014-11-11 13:40:00,136.51,136.64,136.51,136.61,10000.0,114.4461,114.5551,114.4461,114.53,10000.0
2014-11-11 13:50:00,136.59,136.62,136.5,136.59,9900.0,114.5132,114.5383,114.4377,114.5132,9900.0
2014-11-11 14:00:00,136.57,136.59,136.49,136.55,8200.0,114.4964,114.5132,114.4294,114.4797,8200.0
2014-11-11 14:10:00,136.56,136.62,136.52,136.62,7900.0,114.488,114.5383,114.4545,114.5383,7900.0
2014-11-11 14:20:00,136.64,136.7,136.62,136.7,14000.0,114.5551,114.6054,114.5383,114.6054,14000.0
2014-11-11 14:30:00,136.69,136.72,136.56,136.64,11300.0,114.597,114.6222,114.488,114.5551,11300.0
2014-11-11 14:40:00,136.63,136.82,136.63,136.8,11400.0,114.5467,114.706,114.5467,114.6892,11400.0
2014-11-11 14:50:00,136.76,136.76,136.66,136.71,8500.0,114.6557,114.6557,114.5719,114.6138,8500.0
2014-11-11 15:00:00,136.7,136.77,136.66,136.76,9700.0,114.6054,114.6641,114.5719,114.6557,9700.0
2014-11-11 15:10:00,136.76,136.76,136.68,136.68,14500.0,114.6557,114.6557,114.5886,114.5886,14500.0
2014-11-11 15:20:00,136.69,136.7,136.58,136.59,21400.0,114.597,114.6054,114.5048,114.5132,21400.0
2014-11-11 15:30:00,136.59,136.7,136.55,136.68,14500.0,114.5132,114.6054,114.4797,114.5886,14500.0
2014-11-11 15:40:00,136.7,136.78,136.69,136.74,23100.0,114.6054,114.6725,114.597,114.6389,23100.0
2014-11-11 15:50:00,136.74,136.84,136.7,136.84,44900.0,114.6389,114.7228,114.6054,114.7228,44900.0
2014-11-12 09:30:00,136.17,136.39,135.81,136.03,26300.0,114.1611,114.3455,113.8593,114.0437,26300.0
2014-11-12 09:40:00,136.0,136.58,136.0,136.58,17200.0,114.0185,114.5048,114.0185,114.5048,17200.0
2014-11-12 09:50:00,136.52,136.52,135.86,135.86,22100.0,114.4545,114.4545,113.9012,113.9012,22100.0
2014-11-12 10:00:00,135.91,136.12,135.91,136.06,13600.0,113.9431,114.1192,113.9431,114.0689,13600.0
2014-11-12 10:10:00,136.04,136.19,135.9,135.9,10300.0,114.0521,114.1778,113.9347,113.9347,10300.0
2014-11-12 10:20:00,135.93,136.05,135.85,135.85,16600.0,113.9599,114.0605,113.8928,113.8928,16600.0
2014-11-12 10:30:00,135.87,135.91,135.76,135.79,12800.0,113.9096,113.9431,113.8173,113.8425,12800.0
2014-11-12 10:40:00,135.78,135.83,135.59,135.83,14100.0,113.8341,113.876,113.6748,113.876,14100.0
2014-11-12 10:50:00,135.83,135.83,135.37,135.38,20500.0,113.876,113.876,113.4904,113.4988,20500.0
2014-11-12 11:00:00,135.41,135.73,135.41,135.73,9500.0,113.5239,113.7922,113.5239,113.7922,9500.0
2014-11-12 11:10:00,135.71,135.79,135.57,135.6,7100.0,113.7754,113.8425,113.658,113.6832,7100.0
2014-11-12 11:20:00,135.61,135.84,135.6,135.6,7900.0,113.6916,113.8844,113.6832,113.6832,7900.0
2014-11-12 11:30:00,135.64,136.06,135.63,135.94,11400.0,113.7167,114.0689,113.7084,113.9682,11400.0
2014-11-12 11:40:00,135.95,136.28,135.95,136.28,13100.0,113.9766,114.2533,113.9766,114.2533,13100.0
2014-11-12 11:50:00,136.29,136.45,136.29,136.44,9400.0,114.2617,114.3958,114.2617,114.3874,9400.0
2014-11-12 12:00:00,136.46,136.83,136.46,136.78,13200.0,114.4042,114.7144,114.4042,114.6725,13200.0
2014-11-12 12:10:00,136.79,136.81,136.6,136.71,12400.0,114.6809,114.6976,114.5216,114.6138,12400.0
2014-11-12 12:20:00,136.72,136.78,136.58,136.59,7400.0,114.6222,114.6725,114.5048,114.5132,7400.0
2014-11-12 12:30:00,136.58,136.58,136.22,136.22,13300.0,114.5048,114.5048,114.203,114.203,13300.0
2014-11-12 12:40:00,136.21,136.21,136.07,136.12,8100.0,114.1946,114.1946,114.0772,114.1192,8100.0
2014-11-12 12:50:00,136.13,136.16,136.01,136.16,8300.0,114.1275,114.1527,114.0269,114.1527,8300.0
2014-11-12 13:00:00,136.18,136.22,135.96,136.0,4400.0,114.1695,114.203,113.985,114.0185,4400.0
2014-11-12 13:10:00,135.98,136.04,135.97,136.01,9000.0,114.0018,114.0521,113.9934,114.0269,9000.0
2014-11-12 13:20:00,135.99,136.12,135.92,136.12,11100.0,114.0102,114.1192,113.9515,114.1192,11100.0
2014-11-12 13:30:00,136.14,136.24,136.1,136.16,7900.0,114.1359,114.2198,114.1024,114.1527,7900.0
2014-11-12 13:40:00,136.17,136.18,136.02,136.02,6400.0,114.1611,114.1695,114.0353,114.0353,6400.0
2014-11-12 13:50:00,136.03,136.03,135.83,135.83,8600.0,114.0437,114.0437,113.876,113.876,8600.0
2014-11-12 14:00:00,135.86,135.93,135.8,135.93,14200.0,113.9012,113.9599,113.8509,113.9599,14200.0
2014-11-12 14:10:00,135.92,136.08,135.92,136.07,11900.0,113.9515,114.0856,113.9515,114.0772,11900.0
2014-11-12 14:20:00,136.08,136.19,136.05,136.13,6600.0,114.0856,114.1778,114.0605,114.1275,6600.0
2014-11-12 14:30:00,136.13,136.13,135.91,135.91,5100.0,114.1275,114.1275,113.9431,113.9431,5100.0
2014-11-12 14:40:00,135.92,135.94,135.78,135.88,14900.0,113.9515,113.9682,113.8341,113.9179,14900.0
2014-11-12 14:50:00,135.87,135.87,135.79,135.84,12500.0,113.9096,113.9096,113.8425,113.8844,12500.0
2014-11-12 15:00:00,135.83,135.97,135.77,135.97,17500.0,113.876,113.9934,113.8257,113.9934,17500.0
2014-11-12 15:10:00,135.96,135.96,135.89,135.91,18500.0,113.985,113.985,113.9263,113.9431,18500.0
2014-11-12 15:20:00,135.92,136.03,135.84,136.03,18900.0,113.9515,114.0437,113.8844,114.0437,18900.0
2014-11-12 15:30:00,136.01,136.09,135.94,136.07,23400.0,114.0269,114.094,113.9682,114.0772,23400.0
2014-11-12 15:40:00,136.08,136.08,135.99,136.0,34400.0,114.0856,114.0856,114.0102,114.0185,34400.0
2014-11-12 15:50:00,136.0,136.08,135.9,136.01,60100.0,114.0185,114.0856,113.9347,114.0269,60100.0
2014-11-13 09:30:00,136.14,137.21,136.14,137.21,17800.0,114.1359,115.033,114.1359,115.033,17800.0
2014-11-13 09:40:00,137.15,137.59,137.15,137.58,20200.0,114.9827,115.3516,114.9827,115.3432,20200.0
2014-11-13 09:50:00,137.59,137.63,137.2,137.36,14300.0,115.3516,115.3851,115.0246,115.1587,14300.0
2014-11-13 10:00:00,137.44,137.59,137.31,137.46,40700.0,115.2258,115.3516,115.1168,115.2426,40700.0
2014-11-13 10:10:00,137.46,137.79,137.28,137.77,25400.0,115.2426,115.5192,115.0917,115.5025,25400.0
2014-11-13 10:20:00,137.79,137.9,137.66,137.88,18000.0,115.5192,115.6115,115.4102,115.5947,18000.0
2014-11-13 10:30:00,137.89,138.02,137.89,138.0,9300.0,115.6031,115.7121,115.6031,115.6953,9300.0
2014-11-13 10:40:00,138.01,138.06,137.82,137.91,10500.0,115.7037,115.7456,115.5444,115.6198,10500.0
2014-11-13 10:50:00,137.92,138.01,137.91,138.0,11100.0,115.6282,115.7037,115.6198,115.6953,11100.0
2014-11-13 11:00:00,138.0,138.06,137.79,137.81,10600.0,115.6953,115.7456,115.5192,115.536,10600.0
2014-11-13 11:10:00,137.76,137.77,137.58,137.61,7400.0,115.4941,115.5025,115.3432,115.3683,7400.0
2014-11-13 11:20:00,137.59,137.6,137.5,137.56,8800.0,115.3516,115.3599,115.2761,115.3264,8800.0
2014-11-13 11:30:00,137.56,137.57,137.12,137.2,19100.0,115.3264,115.3348,114.9575,115.0246,19100.0
2014-11-13 11:40:00,137.15,137.4,137.12,137.39,8400.0,114.9827,115.1923,114.9575,115.1839,8400.0
2014-11-13 11:50:00,137.41,137.46,137.24,137.25,9600.0,115.2007,115.2426,115.0581,115.0665,9600.0
2014-11-13 12:00:00,137.28,137.28,137.08,137.16,7900.0,115.0917,115.0917,114.924,114.9911,7900.0
2014-11-13 12:10:00,137.21,137.44,137.21,137.42,10100.0,115.033,115.2258,115.033,115.209,10100.0
2014-11-13 12:20:00,137.41,137.55,137.39,137.55,8100.0,115.2007,115.318,115.1839,115.318,8100.0
2014-11-13 12:30:00,137.55,137.57,137.34,137.4,6200.0,115.318,115.3348,115.142,115.1923,6200.0
2014-11-13 12:40:00,137.4,137.4,137.19,137.2,7300.0,115.1923,115.1923,115.0162,115.0246,7300.0
2014-11-13 12:50:00,137.19,137.25,137.09,137.09,7700.0,115.0162,115.0665,114.9324,114.9324,7700.0
2014-11-13 13:00:00,137.11,137.12,136.88,137.0,15500.0,114.9491,114.9575,114.7563,114.8569,15500.0
2014-11-13 13:10:00,137.03,137.27,137.02,137.27,10700.0,114.8821,115.0833,114.8737,115.0833,10700.0
2014-11-13 13:20:00,137.24,137.24,136.84,136.84,17100.0,115.0581,115.0581,114.7228,114.7228,17100.0
2014-11-13 13:30:00,136.83,136.83,136.61,136.67,15300.0,114.7144,114.7144,114.53,114.5803,15300.0
2014-11-13 13:40:00,136.68,136.85,136.68,136.84,30300.0,114.5886,114.7312,114.5886,114.7228,30300.0
2014-11-13 13:50:00,136.88,137.21,136.86,137.2,15000.0,114.7563,115.033,114.7395,115.0246,15000.0
2014-11-13 14:00:00,137.19,137.53,137.19,137.5,42600.0,115.0162,115.3013,115.0162,115.2761,42600.0
2014-11-13 14:10:00,137.52,137.52,137.19,137.25,13000.0,115.2929,115.2929,115.0162,115.0665,13000.0
2014-11-13 14:20:00,137.26,137.4,137.21,137.36,13400.0,115.0749,115.1923,115.033,115.1587,13400.0
2014-11-13 14:30:00,137.36,137.58,137.36,137.57,22300.0,115.1587,115.3432,115.1587,115.3348,22300.0
2014-11-13 14:40:00,137.59,137.73,137.51,137.69,24500.0,115.3516,115.4689,115.2845,115.4354,24500.0
2014-11-13 14:50:00,137.67,137.67,137.44,137.46,13900.0,115.4186,115.4186,115.2258,115.2426,13900.0
2014-11-13 15:00:00,137.43,137.72,137.43,137.65,19300.0,115.2174,115.4605,115.2174,115.4019,19300.0
2014-11-13 15:10:00,137.65,137.68,137.46,137.56,15900.0,115.4019,115.427,115.2426,115.3264,15900.0
2014-11-13 15:20:00,137.57,137.65,137.44,137.44,13300.0,115.3348,115.4019,115.2258,115.2258,13300.0
2014-11-13 15:30:00,137.44,137.62,137.41,137.47,19000.0,115.2258,115.3767,115.2007,115.251,19000.0
2014-11-13 15:40:00,137.51,137.53,137.35,137.37,41700.0,115.2845,115.3013,115.1504,115.1671,41700.0
2014-11-13 15:50:00,137.38,137.41,137.12,137.19,88700.0,115.1755,115.2007,114.9575,115.0162,88700.0
2014-11-14 09:30:00,136.3,137.21,136.13,137.06,49400.0,114.2701,115.033,114.1275,114.9072,49400.0
2014-11-14 09:40:00,137.07,137.23,136.44,136.44,16400.0,114.9156,115.0497,114.3874,114.3874,16400.0
2014-11-14 09:50:00,136.44,136.67,136.39,136.5,11500.0,114.3874,114.5803,114.3455,114.4377,11500.0
2014-11-14 10:00:00,136.55,136.81,136.47,136.75,28100.0,114.4797,114.6976,114.4126,114.6473,28100.0
2014-11-14 10:10:00,136.76,136.78,136.58,136.75,18300.0,114.6557,114.6725,114.5048,114.6473,18300.0
2014-11-14 10:20:00,136.76,136.89,136.61,136.62,11600.0,114.6557,114.7647,114.53,114.5383,11600.0
2014-11-14 10:30:00,136.65,136.67,136.55,136.62,65800.0,114.5635,114.5803,114.4797,114.5383,65800.0
2014-11-14 10:40:00,136.62,137.06,136.62,137.02,13300.0,114.5383,114.9072,114.5383,114.8737,13300.0
2014-11-14 10:50:00,137.01,137.16,136.96,137.08,12000.0,114.8653,114.9911,114.8234,114.924,12000.0
2014-11-14 11:00:00,137.11,137.28,137.08,137.22,8400.0,114.9491,115.0917,114.924,115.0414,8400.0
2014-11-14 11:10:00,137.22,137.22,136.96,136.96,8600.0,115.0414,115.0414,114.8234,114.8234,8600.0
2014-11-14 11:20:00,136.98,137.0,136.85,136.9,8700.0,114.8402,114.8569,114.7312,114.7731,8700.0
2014-11-14 11:30:00,136.9,136.97,136.84,136.86,8900.0,114.7731,114.8318,114.7228,114.7395,8900.0
2014-11-14 11:40:00,136.84,136.87,136.69,136.7,8700.0,114.7228,114.7479,114.597,114.6054,8700.0
2014-11-14 11:50:00,136.7,136.74,136.65,136.7,8800.0,114.6054,114.6389,114.5635,114.6054,8800.0
2014-11-14 12:00:00,136.72,136.76,136.65,136.72,8700.0,114.6222,114.6557,114.5635,114.6222,8700.0
2014-11-14 12:10:00,136.75,136.75,136.41,136.44,9500.0,114.6473,114.6473,114.3623,114.3874,9500.0
2014-11-14 12:20:00,136.43,136.58,136.42,136.58,10600.0,114.379,114.5048,114.3707,114.5048,10600.0
2014-11-14 12:30:00,136.58,136.64,136.55,136.62,11400.0,114.5048,114.5551,114.4797,114.5383,11400.0
2014-11-14 12:40:00,136.59,136.59,136.28,136.29,20900.0,114.5132,114.5132,114.2533,114.2617,20900.0
2014-11-14 12:50:00,136.28,136.4,136.28,136.36,9900.0,114.2533,114.3539,114.2533,114.3204,9900.0
2014-11-14 13:00:00,136.32,136.32,136.12,136.16,8800.0,114.2868,114.2868,114.1192,114.1527,8800.0
2014-11-14 13:10:00,136.12,136.29,136.1,136.27,8900.0,114.1192,114.2617,114.1024,114.2449,8900.0
2014-11-14 13:20:00,136.27,136.31,136.21,136.24,4000.0,114.2449,114.2784,114.1946,114.2198,4000.0
2014-11-14 13:30:00,136.27,136.38,136.14,136.16,7500.0,114.2449,114.3371,114.1359,114.1527,7500.0
2014-11-14 13:40:00,136.14,136.25,136.14,136.22,12400.0,114.1359,114.2281,114.1359,114.203,12400.0
2014-11-14 13:50:00,136.22,136.24,136.1,136.1,9200.0,114.203,114.2198,114.1024,114.1024,9200.0
2014-11-14 14:00:00,136.08,136.1,135.96,136.03,306100.0,114.0856,114.1024,113.985,114.0437,306100.0
2014-11-14 14:10:00,136.03,136.04,135.95,136.03,10400.0,114.0437,114.0521,113.9766,114.0437,10400.0
2014-11-14 14:20:00,136.01,136.06,135.95,135.99,14000.0,114.0269,114.0689,113.9766,114.0102,14000.0
2014-11-14 14:30:00,136.0,136.14,136.0,136.1,11800.0,114.0185,114.1359,114.0185,114.1024,11800.0
2014-11-14 14:40:00,136.08,136.13,136.04,136.06,13600.0,114.0856,114.1275,114.0521,114.0689,13600.0
2014-11-14 14:50:00,136.07,136.12,135.95,135.96,11600.0,114.0772,114.1192,113.9766,113.985,11600.0
2014-11-14 15:00:00,135.95,136.01,135.95,135.97,18200.0,113.9766,114.0269,113.9766,113.9934,18200.0
2014-11-14 15:10:00,135.97,135.97,135.84,135.9,25300.0,113.9934,113.9934,113.8844,113.9347,25300.0
2014-11-14 15:20:00,135.91,135.91,135.79,135.88,26500.0,113.9431,113.9431,113.8425,113.9179,26500.0
2014-11-14 15:30:00,135.88,136.06,135.88,136.03,30100.0,113.9179,114.0689,113.9179,114.0437,30100.0
2014-11-14 15:40:00,136.03,136.09,135.99,136.08,28900.0,114.0437,114.094,114.0102,114.0856,28900.0
2014-11-14 15:50:00,136.07,136.09,135.99,136.09,51900.0,114.0772,114.094,114.0102,114.094,51900.0
2014-11-17 09:30:00,136.07,136.63,135.91,136.19,33800.0,114.0772,114.5467,113.9431,114.1778,33800.0
2014-11-17 09:40:00,136.17,136.27,136.06,136.24,17600.0,114.1611,114.2449,114.0689,114.2198,17600.0
2014-11-17 09:50:00,136.18,136.24,135.84,135.92,8200.0,114.1695,114.2198,113.8844,113.9515,8200.0
2014-11-17 10:00:00,135.92,136.14,135.92,136.09,14300.0,113.9515,114.1359,113.9515,114.094,14300.0
2014-11-17 10:10:00,136.07,136.16,135.94,136.16,16800.0,114.0772,114.1527,113.9682,114.1527,16800.0
2014-11-17 10:20:00,136.14,136.28,136.0,136.08,10300.0,114.1359,114.2533,114.0185,114.0856,10300.0
2014-11-17 10:30:00,136.07,136.07,135.68,135.9,7400.0,114.0772,114.0772,113.7503,113.9347,7400.0
2014-11-17 10:40:00,135.91,135.94,135.78,135.92,5400.0,113.9431,113.9682,113.8341,113.9515,5400.0
2014-11-17 10:50:00,135.91,136.12,135.84,136.12,5700.0,113.9431,114.1192,113.8844,114.1192,5700.0
2014-11-17 11:00:00,136.12,136.21,135.98,136.07,11800.0,114.1192,114.1946,114.0018,114.0772,11800.0
2014-11-17 11:10:00,136.05,136.12,135.96,136.08,5800.0,114.0605,114.1192,113.985,114.0856,5800.0
2014-11-17 11:20:00,136.11,136.13,135.89,135.9,13400.0,114.1108,114.1275,113.9263,113.9347,13400.0
2014-11-17 11:30:00,135.85,135.87,135.73,135.85,10700.0,113.8928,113.9096,113.7922,113.8928,10700.0
2014-11-17 11:40:00,135.86,136.02,135.86,135.96,14500.0,113.9012,114.0353,113.9012,113.985,14500.0
2014-11-17 11:50:00,135.95,136.04,135.88,135.96,8200.0,113.9766,114.0521,113.9179,113.985,8200.0
2014-11-17 12:00:00,135.97,135.99,135.88,135.91,4700.0,113.9934,114.0102,113.9179,113.9431,4700.0
2014-11-17 12:10:00,135.93,136.02,135.93,135.99,12600.0,113.9599,114.0353,113.9599,114.0102,12600.0
2014-11-17 12:20:00,135.97,136.04,135.89,136.04,8600.0,113.9934,114.0521,113.9263,114.0521,8600.0
2014-11-17 12:30:00,136.03,136.08,135.96,136.08,11300.0,114.0437,114.0856,113.985,114.0856,11300.0
2014-11-17 12:40:00,136.1,136.18,136.1,136.16,7000.0,114.1024,114.1695,114.1024,114.1527,7000.0
2014-11-17 12:50:00,136.13,136.15,136.04,136.06,7800.0,114.1275,114.1443,114.0521,114.0689,7800.0
2014-11-17 13:00:00,136.06,136.12,136.06,136.11,9900.0,114.0689,114.1192,114.0689,114.1108,9900.0
2014-11-17 13:10:00,136.1,136.12,136.01,136.1,11500.0,114.1024,114.1192,114.0269,114.1024,11500.0
2014-11-17 13:20:00,136.11,136.17,136.06,136.09,11700.0,114.1108,114.1611,114.0689,114.094,11700.0
2014-11-17 13:30:00,136.12,136.13,135.99,136.04,4900.0,114.1192,114.1275,114.0102,114.0521,4900.0
2014-11-17 13:40:00,136.05,136.08,135.93,135.94,10800.0,114.0605,114.0856,113.9599,113.9682,10800.0
2014-11-17 13:50:00,135.9,136.01,135.9,135.98,9300.0,113.9347,114.0269,113.9347,114.0018,9300.0
2014-11-17 14:00:00,135.98,136.0,135.75,135.75,7300.0,114.0018,114.0185,113.809,113.809,7300.0
2014-11-17 14:10:00,135.72,135.85,135.72,135.84,8500.0,113.7838,113.8928,113.7838,113.8844,8500.0
2014-11-17 14:20:00,135.86,135.87,135.73,135.73,10000.0,113.9012,113.9096,113.7922,113.7922,10000.0
2014-11-17 14:30:00,135.72,135.86,135.71,135.81,14300.0,113.7838,113.9012,113.7754,113.8593,14300.0
2014-11-17 14:40:00,135.82,135.82,135.66,135.76,9000.0,113.8676,113.8676,113.7335,113.8173,9000.0
2014-11-17 14:50:00,135.77,135.79,135.71,135.71,13400.0,113.8257,113.8425,113.7754,113.7754,13400.0
2014-11-17 15:00:00,135.71,135.86,135.7,135.85,19700.0,113.7754,113.9012,113.767,113.8928,19700.0
2014-11-17 15:10:00,135.83,135.84,135.78,135.83,18700.0,113.876,113.8844,113.8341,113.876,18700.0
2014-11-17 15:20:00,135.83,135.83,135.7,135.74,13200.0,113.876,113.876,113.767,113.8006,13200.0
2014-11-17 15:30:00,135.75,135.83,135.7,135.77,20400.0,113.809,113.876,113.767,113.8257,20400.0
2014-11-17 15:40:00,135.77,135.82,135.7,135.81,24700.0,113.8257,113.8676,113.767,113.8593,24700.0
2014-11-17 15:50:00,135.8,135.93,135.8,135.87,65300.0,113.8509,113.9599,113.8509,113.9096,65300.0
2014-11-18 09:30:00,136.2,136.28,135.82,136.0,28700.0,114.1862,114.2533,113.8676,114.0185,28700.0
2014-11-18 09:40:00,136.19,136.48,136.16,136.35,99900.0,114.1778,114.421,114.1527,114.312,99900.0
2014-11-18 09:50:00,136.36,136.65,136.3,136.59,22600.0,114.3204,114.5635,114.2701,114.5132,22600.0
2014-11-18 10:00:00,136.6,136.67,136.55,136.61,11000.0,114.5216,114.5803,114.4797,114.53,11000.0
2014-11-18 10:10:00,136.62,136.84,136.61,136.78,191700.0,114.5383,114.7228,114.53,114.6725,191700.0
2014-11-18 10:20:00,136.78,136.82,136.49,136.58,10900.0,114.6725,114.706,114.4294,114.5048,10900.0
2014-11-18 10:30:00,136.63,136.64,136.31,136.47,129400.0,114.5467,114.5551,114.2784,114.4126,129400.0
2014-11-18 10:40:00,136.46,136.77,136.46,136.76,9900.0,114.4042,114.6641,114.4042,114.6557,9900.0
2014-11-18 10:50:00,136.73,136.95,136.68,136.95,7500.0,114.6306,114.815,114.5886,114.815,7500.0
2014-11-18 11:00:00,136.94,137.1,136.88,137.09,19900.0,114.8066,114.9408,114.7563,114.9324,19900.0
2014-11-18 11:10:00,137.09,137.14,136.94,137.12,12300.0,114.9324,114.9743,114.8066,114.9575,12300.0
2014-11-18 11:20:00,137.13,137.29,137.09,137.09,9500.0,114.9659,115.1,114.9324,114.9324,9500.0
2014-11-18 11:30:00,137.14,137.4,137.14,137.39,9700.0,114.9743,115.1923,114.9743,115.1839,9700.0
2014-11-18 11:40:00,137.36,137.41,137.34,137.38,6200.0,115.1587,115.2007,115.142,115.1755,6200.0
2014-11-18 11:50:00,137.38,137.5,137.27,137.37,12800.0,115.1755,115.2761,115.0833,115.1671,12800.0
2014-11-18 12:00:00,137.43,137.43,137.13,137.18,7800.0,115.2174,115.2174,114.9659,115.0078,7800.0
2014-11-18 12:10:00,137.22,137.29,137.16,137.28,5800.0,115.0414,115.1,114.9911,115.0917,5800.0
2014-11-18 12:20:00,137.28,137.33,137.21,137.32,4800.0,115.0917,115.1336,115.033,115.1252,4800.0
2014-11-18 12:30:00,137.3,137.38,137.24,137.28,13200.0,115.1084,115.1755,115.0581,115.0917,13200.0
2014-11-18 12:40:00,137.29,137.47,137.29,137.47,8800.0,115.1,115.251,115.1,115.251,8800.0
2014-11-18 12:50:00,137.46,137.66,137.44,137.66,8300.0,115.2426,115.4102,115.2258,115.4102,8300.0
2014-11-18 13:00:00,137.67,137.67,137.61,137.62,6000.0,115.4186,115.4186,115.3683,115.3767,6000.0
2014-11-18 13:10:00,137.62,137.82,137.62,137.8,11700.0,115.3767,115.5444,115.3767,115.5276,11700.0
2014-11-18 13:20:00,137.82,137.97,137.78,137.97,7200.0,115.5444,115.6701,115.5109,115.6701,7200.0
2014-11-18 13:30:00,137.94,138.0,137.91,137.91,35000.0,115.645,115.6953,115.6198,115.6198,35000.0
2014-11-18 13:40:00,137.91,138.05,137.9,137.93,7400.0,115.6198,115.7372,115.6115,115.6366,7400.0
2014-11-18 13:50:00,137.92,137.96,137.92,137.96,6200.0,115.6282,115.6618,115.6282,115.6618,6200.0
2014-11-18 14:00:00,137.95,138.3,137.93,138.27,8500.0,115.6534,115.9468,115.6366,115.9217,8500.0
2014-11-18 14:10:00,138.28,138.3,138.06,138.16,13000.0,115.93,115.9468,115.7456,115.8294,13000.0
2014-11-18 14:20:00,138.16,138.16,138.05,138.06,9200.0,115.8294,115.8294,115.7372,115.7456,9200.0
2014-11-18 14:30:00,138.05,138.16,138.02,138.13,7400.0,115.7372,115.8294,115.7121,115.8043,7400.0
2014-11-18 14:40:00,138.16,138.2,138.11,138.13,7600.0,115.8294,115.863,115.7875,115.8043,7600.0
2014-11-18 14:50:00,138.12,138.14,138.0,138.05,12100.0,115.7959,115.8127,115.6953,115.7372,12100.0
2014-11-18 15:00:00,138.05,138.35,138.03,138.29,25200.0,115.7372,115.9887,115.7204,115.9384,25200.0
2014-11-18 15:10:00,138.29,138.3,138.22,138.27,13700.0,115.9384,115.9468,115.8797,115.9217,13700.0
2014-11-18 15:20:00,138.26,138.3,138.2,138.28,24500.0,115.9133,115.9468,115.863,115.93,24500.0
2014-11-18 15:30:00,138.25,138.32,138.17,138.18,26400.0,115.9049,115.9636,115.8378,115.8462,26400.0
2014-11-18 15:40:00,138.19,138.27,138.05,138.08,34100.0,115.8546,115.9217,115.7372,115.7624,34100.0
2014-11-18 15:50:00,138.06,138.15,137.97,138.09,58900.0,115.7456,115.821,115.6701,115.7707,58900.0
2014-11-19 09:30:00,137.33,137.83,136.54,137.02,70000.0,115.1336,115.5528,114.4713,114.8737,70000.0
2014-11-19 09:40:00,137.09,137.13,136.81,137.08,67500.0,114.9324,114.9659,114.6976,114.924,67500.0
2014-11-19 09:50:00,137.07,137.18,136.94,137.1,26800.0,114.9156,115.0078,114.8066,114.9408,26800.0
2014-11-19 10:00:00,137.08,137.22,136.88,137.05,19200.0,114.924,115.0414,114.7563,114.8988,19200.0
2014-11-19 10:10:00,137.07,137.08,136.96,137.0,9500.0,114.9156,114.924,114.8234,114.8569,9500.0
2014-11-19 10:20:00,136.94,137.1,136.92,137.06,11600.0,114.8066,114.9408,114.7899,114.9072,11600.0
2014-11-19 10:30:00,136.98,137.02,136.88,136.94,11200.0,114.8402,114.8737,114.7563,114.8066,11200.0
2014-11-19 10:40:00,136.93,137.03,136.89,136.89,11000.0,114.7982,114.8821,114.7647,114.7647,11000.0
2014-11-19 10:50:00,136.9,137.15,136.89,136.96,10100.0,114.7731,114.9827,114.7647,114.8234,10100.0
2014-11-19 11:00:00,136.95,137.25,136.84,137.2,9300.0,114.815,115.0665,114.7228,115.0246,9300.0
2014-11-19 11:10:00,137.22,137.35,137.2,137.23,9600.0,115.0414,115.1504,115.0246,115.0497,9600.0
2014-11-19 11:20:00,137.2,137.3,137.13,137.25,7900.0,115.0246,115.1084,114.9659,115.0665,7900.0
2014-11-19 11:30:00,137.22,137.32,137.15,137.25,9400.0,115.0414,115.1252,114.9827,115.0665,9400.0
2014-11-19 11:40:00,137.25,137.32,137.21,137.25,6200.0,115.0665,115.1252,115.033,115.0665,6200.0
2014-11-19 11:50:00,137.27,137.45,137.23,137.43,9300.0,115.0833,115.2342,115.0497,115.2174,9300.0
2014-11-19 12:00:00,137.47,137.54,137.32,137.38,10100.0,115.251,115.3096,115.1252,115.1755,10100.0
2014-11-19 12:10:00,137.41,137.43,137.26,137.3,7300.0,115.2007,115.2174,115.0749,115.1084,7300.0
2014-11-19 12:20:00,137.27,137.39,137.23,137.28,9200.0,115.0833,115.1839,115.0497,115.0917,9200.0
2014-11-19 12:30:00,137.28,137.32,137.24,137.25,5800.0,115.0917,115.1252,115.0581,115.0665,5800.0
2014-11-19 12:40:00,137.24,137.32,137.17,137.21,8300.0,115.0581,115.1252,114.9994,115.033,8300.0
2014-11-19 12:50:00,137.2,137.5,137.2,137.5,10900.0,115.0246,115.2761,115.0246,115.2761,10900.0
2014-11-19 13:00:00,137.48,137.49,137.33,137.4,8700.0,115.2593,115.2677,115.1336,115.1923,8700.0
2014-11-19 13:10:00,137.41,137.42,137.27,137.33,12600.0,115.2007,115.209,115.0833,115.1336,12600.0
2014-11-19 13:20:00,137.29,137.39,137.27,137.3,4300.0,115.1,115.1839,115.0833,115.1084,4300.0
2014-11-19 13:30:00,137.3,137.36,137.24,137.34,5700.0,115.1084,115.1587,115.0581,115.142,5700.0
2014-11-19 13:40:00,137.33,137.33,137.21,137.21,7800.0,115.1336,115.1336,115.033,115.033,7800.0
2014-11-19 13:50:00,137.24,137.34,137.21,137.22,7800.0,115.0581,115.142,115.033,115.0414,7800.0
2014-11-19 14:00:00,137.23,137.62,137.13,137.55,14500.0,115.0497,115.3767,114.9659,115.318,14500.0
2014-11-19 14:10:00,137.52,137.61,137.49,137.57,9000.0,115.2929,115.3683,115.2677,115.3348,9000.0
2014-11-19 14:20:00,137.57,137.57,137.17,137.24,13200.0,115.3348,115.3348,114.9994,115.0581,13200.0
2014-11-19 14:30:00,137.22,137.29,137.05,137.19,16400.0,115.0414,115.1,114.8988,115.0162,16400.0
2014-11-19 14:40:00,137.16,137.22,137.05,137.06,16700.0,114.9911,115.0414,114.8988,114.9072,16700.0
2014-11-19 14:50:00,137.06,137.31,137.03,137.24,9300.0,114.9072,115.1168,114.8821,115.0581,9300.0
2014-11-19 15:00:00,137.23,137.32,137.19,137.31,10700.0,115.0497,115.1252,115.0162,115.1168,10700.0
2014-11-19 15:10:00,137.31,137.57,137.31,137.57,13900.0,115.1168,115.3348,115.1168,115.3348,13900.0
2014-11-19 15:20:00,137.56,137.71,137.55,137.58,12400.0,115.3264,115.4522,115.318,115.3432,12400.0
2014-11-19 15:30:00,137.57,137.59,137.49,137.53,19100.0,115.3348,115.3516,115.2677,115.3013,19100.0
2014-11-19 15:40:00,137.54,137.54,137.34,137.4,40100.0,115.3096,115.3096,115.142,115.1923,40100.0
2014-11-19 15:50:00,137.41,137.57,137.4,137.51,40700.0,115.2007,115.3348,115.1923,115.2845,40700.0
2014-11-20 09:30:00,136.81,137.24,136.49,136.97,24000.0,114.6976,115.0581,114.4294,114.8318,24000.0
2014-11-20 09:40:00,136.89,137.42,136.89,137.28,35100.0,114.7647,115.209,114.7647,115.0917,35100.0
2014-11-20 09:50:00,137.31,137.51,137.01,137.23,17000.0,115.1168,115.2845,114.8653,115.0497,17000.0
2014-11-20 10:00:00,137.28,137.55,137.23,137.44,10700.0,115.0917,115.318,115.0497,115.2258,10700.0
2014-11-20 10:10:00,137.42,137.64,137.22,137.22,14500.0,115.209,115.3935,115.0414,115.0414,14500.0
2014-11-20 10:20:00,137.21,137.59,137.2,137.54,6100.0,115.033,115.3516,115.0246,115.3096,6100.0
2014-11-20 10:30:00,137.55,137.67,137.43,137.49,13300.0,115.318,115.4186,115.2174,115.2677,13300.0
2014-11-20 10:40:00,137.5,137.63,137.38,137.42,12700.0,115.2761,115.3851,115.1755,115.209,12700.0
2014-11-20 10:50:00,137.45,137.66,137.45,137.63,10000.0,115.2342,115.4102,115.2342,115.3851,10000.0
2014-11-20 11:00:00,137.66,137.88,137.65,137.86,11100.0,115.4102,115.5947,115.4019,115.5779,11100.0
2014-11-20 11:10:00,137.87,138.07,137.87,138.05,11700.0,115.5863,115.754,115.5863,115.7372,11700.0
2014-11-20 11:20:00,138.05,138.34,138.02,138.3,18100.0,115.7372,115.9803,115.7121,115.9468,18100.0
2014-11-20 11:30:00,138.25,138.25,138.08,138.14,5500.0,115.9049,115.9049,115.7624,115.8127,5500.0
2014-11-20 11:40:00,138.12,138.28,138.12,138.28,5400.0,115.7959,115.93,115.7959,115.93,5400.0
2014-11-20 11:50:00,138.3,138.37,138.22,138.22,6600.0,115.9468,116.0055,115.8797,115.8797,6600.0
2014-11-20 12:00:00,138.19,138.3,138.19,138.28,6300.0,115.8546,115.9468,115.8546,115.93,6300.0
2014-11-20 12:10:00,138.33,138.51,138.28,138.5,7200.0,115.972,116.1229,115.93,116.1145,7200.0
2014-11-20 12:20:00,138.48,138.5,138.36,138.37,12100.0,116.0977,116.1145,115.9971,116.0055,12100.0
2014-11-20 12:30:00,138.37,138.44,138.34,138.35,4900.0,116.0055,116.0642,115.9803,115.9887,4900.0
2014-11-20 12:40:00,138.33,138.35,138.27,138.35,4100.0,115.972,115.9887,115.9217,115.9887,4100.0
2014-11-20 12:50:00,138.34,138.39,138.24,138.26,11500.0,115.9803,116.0223,115.8965,115.9133,11500.0
2014-11-20 13:00:00,138.27,138.4,138.24,138.25,6200.0,115.9217,116.0306,115.8965,115.9049,6200.0
2014-11-20 13:10:00,138.21,138.34,138.2,138.34,6900.0,115.8713,115.9803,115.863,115.9803,6900.0
2014-11-20 13:20:00,138.35,138.39,138.33,138.39,8400.0,115.9887,116.0223,115.972,116.0223,8400.0
2014-11-20 13:30:00,138.4,138.45,138.38,138.39,7200.0,116.0306,116.0726,116.0139,116.0223,7200.0
2014-11-20 13:40:00,138.39,138.55,138.38,138.55,32400.0,116.0223,116.1564,116.0139,116.1564,32400.0
2014-11-20 13:50:00,138.55,138.61,138.49,138.51,16600.0,116.1564,116.2067,116.1061,116.1229,16600.0
2014-11-20 14:00:00,138.52,138.66,138.49,138.61,22600.0,116.1312,116.2486,116.1061,116.2067,22600.0
2014-11-20 14:10:00,138.6,138.67,138.5,138.65,14000.0,116.1983,116.257,116.1145,116.2402,14000.0
2014-11-20 14:20:00,138.65,138.69,138.6,138.65,14400.0,116.2402,116.2738,116.1983,116.2402,14400.0
2014-11-20 14:30:00,138.63,138.64,138.41,138.46,9500.0,116.2235,116.2318,116.039,116.0809,9500.0
2014-11-20 14:40:00,138.4,138.42,138.21,138.25,8900.0,116.0306,116.0474,115.8713,115.9049,8900.0
2014-11-20 14:50:00,138.25,138.25,138.09,138.09,11100.0,115.9049,115.9049,115.7707,115.7707,11100.0
2014-11-20 15:00:00,138.11,138.24,138.08,138.2,13400.0,115.7875,115.8965,115.7624,115.863,13400.0
2014-11-20 15:10:00,138.18,138.25,138.12,138.18,12800.0,115.8462,115.9049,115.7959,115.8462,12800.0
2014-11-20 15:20:00,138.17,138.26,138.07,138.24,15200.0,115.8378,115.9133,115.754,115.8965,15200.0
2014-11-20 15:30:00,138.26,138.32,138.23,138.29,14200.0,115.9133,115.9636,115.8881,115.9384,14200.0
2014-11-20 15:40:00,138.3,138.4,138.29,138.38,25900.0,115.9468,116.0306,115.9384,116.0139,25900.0
2014-11-20 15:50:00,138.39,138.45,138.32,138.45,48100.0,116.0223,116.0726,115.9636,116.0726,48100.0
2014-11-21 09:30:00,140.0,140.59,139.61,140.01,118300.0,117.372,117.8667,117.0451,117.3804,118300.0
2014-11-21 09:40:00,139.93,139.93,139.46,139.75,38600.0,117.3133,117.3133,116.9193,117.1624,38600.0
2014-11-21 09:50:00,139.8,139.91,139.57,139.72,9300.0,117.2044,117.2966,117.0115,117.1373,9300.0
2014-11-21 10:00:00,139.67,139.71,139.43,139.5,16400.0,117.0954,117.1289,116.8942,116.9528,16400.0
2014-11-21 10:10:00,139.5,139.52,139.22,139.29,18400.0,116.9528,116.9696,116.7181,116.7768,18400.0
2014-11-21 10:20:00,139.29,139.52,139.29,139.31,8400.0,116.7768,116.9696,116.7768,116.7936,8400.0
2014-11-21 10:30:00,139.3,139.52,139.3,139.52,5600.0,116.7852,116.9696,116.7852,116.9696,5600.0
2014-11-21 10:40:00,139.52,139.58,139.35,139.35,10200.0,116.9696,117.0199,116.8271,116.8271,10200.0
2014-11-21 10:50:00,139.33,139.53,139.33,139.42,17600.0,116.8103,116.978,116.8103,116.8858,17600.0
2014-11-21 11:00:00,139.43,139.55,139.37,139.45,17800.0,116.8942,116.9948,116.8439,116.9109,17800.0
2014-11-21 11:10:00,139.44,139.55,139.44,139.5,8800.0,116.9025,116.9948,116.9025,116.9528,8800.0
2014-11-21 11:20:00,139.5,139.52,139.24,139.24,11700.0,116.9528,116.9696,116.7349,116.7349,11700.0
2014-11-21 11:30:00,139.25,139.27,139.07,139.14,12400.0,116.7433,116.76,116.5923,116.651,12400.0
2014-11-21 11:40:00,139.17,139.4,139.14,139.38,18100.0,116.6762,116.869,116.651,116.8522,18100.0
2014-11-21 11:50:00,139.43,139.46,139.34,139.35,8300.0,116.8942,116.9193,116.8187,116.8271,8300.0
2014-11-21 12:00:00,139.27,139.38,139.22,139.34,11900.0,116.76,116.8522,116.7181,116.8187,11900.0
2014-11-21 12:10:00,139.35,139.38,139.22,139.23,10200.0,116.8271,116.8522,116.7181,116.7265,10200.0
2014-11-21 12:20:00,139.25,139.25,139.12,139.18,18500.0,116.7433,116.7433,116.6343,116.6846,18500.0
2014-11-21 12:30:00,139.19,139.38,139.19,139.26,7200.0,116.693,116.8522,116.693,116.7516,7200.0
2014-11-21 12:40:00,139.31,139.35,139.2,139.2,9900.0,116.7936,116.8271,116.7013,116.7013,9900.0
2014-11-21 12:50:00,139.21,139.31,139.13,139.31,9100.0,116.7097,116.7936,116.6427,116.7936,9100.0
2014-11-21 13:00:00,139.32,139.34,139.02,139.02,12600.0,116.8019,116.8187,116.5504,116.5504,12600.0
2014-11-21 13:10:00,139.0,139.15,139.0,139.04,7500.0,116.5337,116.6594,116.5337,116.5672,7500.0
2014-11-21 13:20:00,139.06,139.08,138.83,138.84,16500.0,116.584,116.6007,116.3911,116.3995,16500.0
2014-11-21 13:30:00,138.84,138.98,138.8,138.98,9200.0,116.3995,116.5169,116.366,116.5169,9200.0
2014-11-21 13:40:00,138.99,139.15,138.91,139.14,5300.0,116.5253,116.6594,116.4582,116.651,5300.0
2014-11-21 13:50:00,139.15,139.2,139.03,139.05,5500.0,116.6594,116.7013,116.5588,116.5756,5500.0
2014-11-21 14:00:00,139.09,139.26,139.03,139.03,5400.0,116.6091,116.7516,116.5588,116.5588,5400.0
2014-11-21 14:10:00,139.07,139.07,138.95,139.03,12100.0,116.5923,116.5923,116.4917,116.5588,12100.0
2014-11-21 14:20:00,139.02,139.02,138.86,138.9,7400.0,116.5504,116.5504,116.4163,116.4498,7400.0
2014-11-21 14:30:00,138.9,139.1,138.84,139.05,8400.0,116.4498,116.6175,116.3995,116.5756,8400.0
2014-11-21 14:40:00,139.07,139.24,139.07,139.24,12600.0,116.5923,116.7349,116.5923,116.7349,12600.0
2014-11-21 14:50:00,139.25,139.31,139.09,139.17,11300.0,116.7433,116.7936,116.6091,116.6762,11300.0
2014-11-21 15:00:00,139.19,139.35,139.19,139.26,10700.0,116.693,116.8271,116.693,116.7516,10700.0
2014-11-21 15:10:00,139.24,139.41,139.24,139.31,13900.0,116.7349,116.8774,116.7349,116.7936,13900.0
2014-11-21 15:20:00,139.31,139.34,139.22,139.33,19400.0,116.7936,116.8187,116.7181,116.8103,19400.0
2014-11-21 15:30:00,139.34,139.5,139.31,139.44,19300.0,116.8187,116.9528,116.7936,116.9025,19300.0
2014-11-21 15:40:00,139.41,139.5,139.23,139.23,42000.0,116.8774,116.9528,116.7265,116.7265,42000.0
2014-11-21 15:50:00,139.25,139.3,139.03,139.14,113300.0,116.7433,116.7852,116.5588,116.651,113300.0
2014-11-24 09:30:00,138.97,140.42,138.81,140.22,38700.0,116.5085,117.7242,116.3744,117.5565,38700.0
2014-11-24 09:40:00,140.46,140.51,139.85,140.26,35000.0,117.7577,117.7996,117.2463,117.59,35000.0
2014-11-24 09:50:00,140.34,140.77,140.29,140.67,24300.0,117.6571,118.0176,117.6152,117.9337,24300.0
2014-11-24 10:00:00,140.66,140.78,140.42,140.44,16600.0,117.9254,118.026,117.7242,117.7409,16600.0
2014-11-24 10:10:00,140.43,140.43,140.15,140.28,10200.0,117.7325,117.7325,117.4978,117.6068,10200.0
2014-11-24 10:20:00,140.3,140.43,140.29,140.4,10700.0,117.6235,117.7325,117.6152,117.7074,10700.0
2014-11-24 10:30:00,140.39,140.43,140.22,140.3,14900.0,117.699,117.7325,117.5565,117.6235,14900.0
2014-11-24 10:40:00,140.3,140.45,140.29,140.33,9200.0,117.6235,117.7493,117.6152,117.6487,9200.0
2014-11-24 10:50:00,140.29,140.32,140.12,140.18,9900.0,117.6152,117.6403,117.4726,117.5229,9900.0
2014-11-24 11:00:00,140.18,140.22,140.08,140.15,7800.0,117.5229,117.5565,117.4391,117.4978,7800.0
2014-11-24 11:10:00,140.15,140.2,140.09,140.12,12000.0,117.4978,117.5397,117.4475,117.4726,12000.0
2014-11-24 11:20:00,140.13,140.14,139.93,139.93,8300.0,117.481,117.4894,117.3133,117.3133,8300.0
2014-11-24 11:30:00,139.92,140.07,139.88,140.04,9100.0,117.305,117.4307,117.2714,117.4056,9100.0
2014-11-24 11:40:00,140.06,140.25,140.06,140.22,9300.0,117.4223,117.5816,117.4223,117.5565,9300.0
2014-11-24 11:50:00,140.21,140.35,140.16,140.35,7800.0,117.5481,117.6655,117.5062,117.6655,7800.0
2014-11-24 12:00:00,140.32,140.36,140.28,140.32,7600.0,117.6403,117.6738,117.6068,117.6403,7600.0
2014-11-24 12:10:00,140.32,140.42,140.28,140.35,6100.0,117.6403,117.7242,117.6068,117.6655,6100.0
2014-11-24 12:20:00,140.34,140.46,140.33,140.35,10200.0,117.6571,117.7577,117.6487,117.6655,10200.0
2014-11-24 12:30:00,140.35,140.39,140.28,140.3,4600.0,117.6655,117.699,117.6068,117.6235,4600.0
2014-11-24 12:40:00,140.31,140.38,140.31,140.37,7200.0,117.6319,117.6906,117.6319,117.6822,7200.0
2014-11-24 12:50:00,140.38,140.4,140.25,140.28,9500.0,117.6906,117.7074,117.5816,117.6068,9500.0
2014-11-24 13:00:00,140.3,140.4,140.3,140.34,7300.0,117.6235,117.7074,117.6235,117.6571,7300.0
2014-11-24 13:10:00,140.34,140.39,140.32,140.39,8600.0,117.6571,117.699,117.6403,117.699,8600.0
2014-11-24 13:20:00,140.4,140.57,140.4,140.53,11200.0,117.7074,117.8499,117.7074,117.8164,11200.0
2014-11-24 13:30:00,140.54,140.55,140.44,140.51,9400.0,117.8248,117.8331,117.7409,117.7996,9400.0
2014-11-24 13:40:00,140.52,140.52,140.42,140.51,7600.0,117.808,117.808,117.7242,117.7996,7600.0
2014-11-24 13:50:00,140.52,140.56,140.49,140.5,7000.0,117.808,117.8415,117.7828,117.7912,7000.0
2014-11-24 14:00:00,140.5,140.66,140.5,140.66,9800.0,117.7912,117.9254,117.7912,117.9254,9800.0
2014-11-24 14:10:00,140.66,140.74,140.66,140.72,10200.0,117.9254,117.9924,117.9254,117.9757,10200.0
2014-11-24 14:20:00,140.73,140.8,140.7,140.79,11500.0,117.984,118.0427,117.9589,118.0343,11500.0
2014-11-24 14:30:00,140.79,140.79,140.71,140.74,13000.0,118.0343,118.0343,117.9673,117.9924,13000.0
2014-11-24 14:40:00,140.74,140.8,140.65,140.78,11200.0,117.9924,118.0427,117.917,118.026,11200.0
2014-11-24 14:50:00,140.78,140.79,140.5,140.56,11400.0,118.026,118.0343,117.7912,117.8415,11400.0
2014-11-24 15:00:00,140.57,140.64,140.49,140.56,10700.0,117.8499,117.9086,117.7828,117.8415,10700.0
2014-11-24 15:10:00,140.56,140.59,140.45,140.45,12200.0,117.8415,117.8667,117.7493,117.7493,12200.0
2014-11-24 15:20:00,140.45,140.52,140.36,140.52,15200.0,117.7493,117.808,117.6738,117.808,15200.0
2014-11-24 15:30:00,140.52,140.62,140.5,140.57,15000.0,117.808,117.8918,117.7912,117.8499,15000.0
2014-11-24 15:40:00,140.58,140.72,140.57,140.67,38000.0,117.8583,117.9757,117.8499,117.9337,38000.0
2014-11-24 15:50:00,140.67,140.82,140.66,140.73,53200.0,117.9337,118.0595,117.9254,117.984,53200.0
2014-11-25 09:30:00,140.53,141.47,140.53,141.24,22700.0,117.8164,118.6044,117.8164,118.4116,22700.0
2014-11-25 09:40:00,141.23,141.36,141.08,141.12,15600.0,118.4032,118.5122,118.2775,118.311,15600.0
2014-11-25 09:50:00,141.12,141.15,140.93,140.96,17300.0,118.311,118.3362,118.1517,118.1769,17300.0
2014-11-25 10:00:00,140.92,140.96,140.59,140.69,15800.0,118.1433,118.1769,117.8667,117.9505,15800.0
2014-11-25 10:10:00,140.69,140.92,140.69,140.77,12300.0,117.9505,118.1433,117.9505,118.0176,12300.0
2014-11-25 10:20:00,140.74,141.09,140.72,141.08,8200.0,117.9924,118.2859,117.9757,118.2775,8200.0
2014-11-25 10:30:00,141.09,141.09,140.85,140.86,8900.0,118.2859,118.2859,118.0847,118.093,8900.0
2014-11-25 10:40:00,140.88,141.1,140.83,141.07,12500.0,118.1098,118.2942,118.0679,118.2691,12500.0
2014-11-25 10:50:00,141.09,141.19,140.99,141.07,8800.0,118.2859,118.3697,118.202,118.2691,8800.0
2014-11-25 11:00:00,141.07,141.15,140.72,140.79,17500.0,118.2691,118.3362,117.9757,118.0343,17500.0
2014-11-25 11:10:00,140.8,140.91,140.75,140.84,5800.0,118.0427,118.135,118.0008,118.0763,5800.0
2014-11-25 11:20:00,140.9,140.95,140.74,140.74,5300.0,118.1266,118.1685,117.9924,117.9924,5300.0
2014-11-25 11:30:00,140.72,140.96,140.71,140.95,15400.0,117.9757,118.1769,117.9673,118.1685,15400.0
2014-11-25 11:40:00,140.95,141.1,140.93,141.1,3600.0,118.1685,118.2942,118.1517,118.2942,3600.0
2014-11-25 11:50:00,141.13,141.13,141.0,141.07,5000.0,118.3194,118.3194,118.2104,118.2691,5000.0
2014-11-25 12:00:00,141.08,141.3,141.08,141.3,7500.0,118.2775,118.4619,118.2775,118.4619,7500.0
2014-11-25 12:10:00,141.31,141.44,141.31,141.41,13300.0,118.4703,118.5793,118.4703,118.5541,13300.0
2014-11-25 12:20:00,141.43,141.74,141.43,141.59,17000.0,118.5709,118.8308,118.5709,118.705,17000.0
2014-11-25 12:30:00,141.55,141.77,141.55,141.76,10200.0,118.6715,118.856,118.6715,118.8476,10200.0
2014-11-25 12:40:00,141.78,141.86,141.65,141.86,21400.0,118.8643,118.9314,118.7553,118.9314,21400.0
2014-11-25 12:50:00,141.87,142.0,141.85,141.94,12700.0,118.9398,119.0488,118.923,118.9985,12700.0
2014-11-25 13:00:00,141.92,142.01,141.9,141.98,14800.0,118.9817,119.0572,118.9649,119.032,14800.0
2014-11-25 13:10:00,141.97,141.97,141.76,141.81,6500.0,119.0236,119.0236,118.8476,118.8895,6500.0
2014-11-25 13:20:00,141.82,141.97,141.82,141.83,10600.0,118.8979,119.0236,118.8979,118.9063,10600.0
2014-11-25 13:30:00,141.84,141.93,141.84,141.9,22600.0,118.9146,118.9901,118.9146,118.9649,22600.0
2014-11-25 13:40:00,141.9,141.92,141.84,141.92,9300.0,118.9649,118.9817,118.9146,118.9817,9300.0
2014-11-25 13:50:00,141.95,141.95,141.85,141.9,10000.0,119.0069,119.0069,118.923,118.9649,10000.0
2014-11-25 14:00:00,141.91,141.94,141.82,141.84,16000.0,118.9733,118.9985,118.8979,118.9146,16000.0
2014-11-25 14:10:00,141.85,141.92,141.84,141.87,9400.0,118.923,118.9817,118.9146,118.9398,9400.0
2014-11-25 14:20:00,141.88,142.06,141.88,141.97,16200.0,118.9482,119.0991,118.9482,119.0236,16200.0
2014-11-25 14:30:00,141.98,142.1,141.98,142.1,10800.0,119.032,119.1326,119.032,119.1326,10800.0
2014-11-25 14:40:00,142.1,142.1,142.01,142.01,16400.0,119.1326,119.1326,119.0572,119.0572,16400.0
2014-11-25 14:50:00,142.02,142.12,141.97,142.11,16900.0,119.0655,119.1494,119.0236,119.141,16900.0
2014-11-25 15:00:00,142.11,142.21,142.09,142.16,21300.0,119.141,119.2248,119.1242,119.1829,21300.0
2014-11-25 15:10:00,142.16,142.2,142.07,142.2,25100.0,119.1829,119.2165,119.1075,119.2165,25100.0
2014-11-25 15:20:00,142.21,142.27,142.16,142.27,23200.0,119.2248,119.2751,119.1829,119.2751,23200.0
2014-11-25 15:30:00,142.26,142.31,142.17,142.18,31000.0,119.2668,119.3087,119.1913,119.1997,31000.0
2014-11-25 15:40:00,142.16,142.17,141.79,141.79,47100.0,119.1829,119.1913,118.8727,118.8727,47100.0
2014-11-25 15:50:00,141.79,141.82,141.5,141.61,102500.0,118.8727,118.8979,118.6296,118.7218,102500.0
2014-11-26 09:30:00,140.86,141.65,140.66,141.47,38800.0,118.6774,119.343,118.5089,119.1914,38800.0
2014-11-26 09:40:00,141.47,141.47,140.98,141.29,28800.0,119.1914,119.1914,118.7785,119.0397,28800.0
2014-11-26 09:50:00,141.14,141.25,141.09,141.2,10700.0,118.9134,119.006,118.8712,118.9639,10700.0
2014-11-26 10:00:00,141.28,141.28,140.94,141.09,16200.0,119.0313,119.0313,118.7448,118.8712,16200.0
2014-11-26 10:10:00,141.06,141.16,140.97,141.08,11100.0,118.846,118.9302,118.7701,118.8628,11100.0
2014-11-26 10:20:00,141.06,141.27,141.03,141.26,15900.0,118.846,119.0229,118.8207,119.0145,15900.0
2014-11-26 10:30:00,141.22,141.27,141.12,141.16,14800.0,118.9808,119.0229,118.8965,118.9302,14800.0
2014-11-26 10:40:00,141.16,141.21,141.03,141.16,13200.0,118.9302,118.9723,118.8207,118.9302,13200.0
2014-11-26 10:50:00,141.2,141.2,141.01,141.18,9700.0,118.9639,118.9639,118.8038,118.9471,9700.0
2014-11-26 11:00:00,141.17,141.22,141.07,141.18,8900.0,118.9386,118.9808,118.8544,118.9471,8900.0
2014-11-26 11:10:00,141.16,141.18,141.03,141.14,8200.0,118.9302,118.9471,118.8207,118.9134,8200.0
2014-11-26 11:20:00,141.14,141.31,140.95,141.3,29600.0,118.9134,119.0566,118.7533,119.0482,29600.0
2014-11-26 11:30:00,141.26,141.28,141.19,141.25,24700.0,119.0145,119.0313,118.9555,119.006,24700.0
2014-11-26 11:40:00,141.23,141.29,141.21,141.26,32000.0,118.9892,119.0397,118.9723,119.0145,32000.0
2014-11-26 11:50:00,141.26,141.28,141.21,141.28,14600.0,119.0145,119.0313,118.9723,119.0313,14600.0
2014-11-26 12:00:00,141.28,141.3,141.2,141.3,16100.0,119.0313,119.0482,118.9639,119.0482,16100.0
2014-11-26 12:10:00,141.32,141.38,141.22,141.23,8100.0,119.065,119.1156,118.9808,118.9892,8100.0
2014-11-26 12:20:00,141.25,141.28,141.2,141.25,9200.0,119.006,119.0313,118.9639,119.006,9200.0
2014-11-26 12:30:00,141.25,141.26,141.21,141.23,6800.0,119.006,119.0145,118.9723,118.9892,6800.0
2014-11-26 12:40:00,141.23,141.31,141.22,141.25,5400.0,118.9892,119.0566,118.9808,119.006,5400.0
2014-11-26 12:50:00,141.24,141.33,141.22,141.33,7100.0,118.9976,119.0734,118.9808,119.0734,7100.0
2014-11-26 13:00:00,141.33,141.39,141.32,141.39,3500.0,119.0734,119.124,119.065,119.124,3500.0
2014-11-26 13:10:00,141.37,141.48,141.36,141.46,9600.0,119.1071,119.1998,119.0987,119.183,9600.0
2014-11-26 13:20:00,141.45,141.5,141.38,141.38,4800.0,119.1745,119.2167,119.1156,119.1156,4800.0
2014-11-26 13:30:00,141.41,141.43,141.3,141.42,5600.0,119.1408,119.1577,119.0482,119.1493,5600.0
2014-11-26 13:40:00,141.43,141.44,141.31,141.38,6900.0,119.1577,119.1661,119.0566,119.1156,6900.0
2014-11-26 13:50:00,141.37,141.52,141.37,141.5,20800.0,119.1071,119.2335,119.1071,119.2167,20800.0
2014-11-26 14:00:00,141.51,141.51,141.34,141.34,8400.0,119.2251,119.2251,119.0819,119.0819,8400.0
2014-11-26 14:10:00,141.33,141.49,141.28,141.49,7200.0,119.0734,119.2082,119.0313,119.2082,7200.0
2014-11-26 14:20:00,141.47,141.47,141.25,141.27,10200.0,119.1914,119.1914,119.006,119.0229,10200.0
2014-11-26 14:30:00,141.31,141.36,141.24,141.24,6300.0,119.0566,119.0987,118.9976,118.9976,6300.0
2014-11-26 14:40:00,141.24,141.33,141.2,141.23,6100.0,118.9976,119.0734,118.9639,118.9892,6100.0
2014-11-26 14:50:00,141.24,141.36,141.15,141.15,6900.0,118.9976,119.0987,118.9218,118.9218,6900.0
2014-11-26 15:00:00,141.15,141.15,140.91,141.03,10000.0,118.9218,118.9218,118.7196,118.8207,10000.0
2014-11-26 15:10:00,141.03,141.19,141.03,141.18,9000.0,118.8207,118.9555,118.8207,118.9471,9000.0
2014-11-26 15:20:00,141.19,141.22,141.17,141.17,6800.0,118.9555,118.9808,118.9386,118.9386,6800.0
2014-11-26 15:30:00,141.19,141.24,141.18,141.22,14000.0,118.9555,118.9976,118.9471,118.9808,14000.0
2014-11-26 15:40:00,141.23,141.46,141.23,141.33,19700.0,118.9892,119.183,118.9892,119.0734,19700.0
2014-11-26 15:50:00,141.35,141.47,141.34,141.43,86200.0,119.0903,119.1914,119.0819,119.1577,86200.0
2014-11-28 09:30:00,141.5,142.46,141.5,142.01,26600.0,119.2167,120.0255,119.2167,119.6463,26600.0
2014-11-28 09:40:00,142.08,142.24,141.84,142.19,32200.0,119.7053,119.8401,119.5031,119.798,32200.0
2014-11-28 09:50:00,142.28,142.32,142.1,142.14,12400.0,119.8738,119.9075,119.7222,119.7559,12400.0
2014-11-28 10:00:00,142.13,142.37,142.09,142.24,11300.0,119.7474,119.9497,119.7137,119.8401,11300.0
2014-11-28 10:10:00,142.18,142.39,142.13,142.39,17200.0,119.7896,119.9665,119.7474,119.9665,17200.0
2014-11-28 10:20:00,142.39,142.51,142.12,142.13,11800.0,119.9665,120.0676,119.739,119.7474,11800.0
2014-11-28 10:30:00,142.16,142.16,141.63,141.71,29200.0,119.7727,119.7727,119.3262,119.3936,29200.0
2014-11-28 10:40:00,141.72,141.74,141.34,141.38,25100.0,119.402,119.4189,119.0819,119.1156,25100.0
2014-11-28 10:50:00,141.38,141.57,141.35,141.55,16800.0,119.1156,119.2756,119.0903,119.2588,16800.0
2014-11-28 11:00:00,141.58,141.73,141.4,141.43,13800.0,119.2841,119.4104,119.1324,119.1577,13800.0
2014-11-28 11:10:00,141.41,141.41,141.1,141.18,24600.0,119.1408,119.1408,118.8797,118.9471,24600.0
2014-11-28 11:20:00,141.19,141.26,141.05,141.26,18600.0,118.9555,119.0145,118.8375,119.0145,18600.0
2014-11-28 11:30:00,141.29,141.33,141.03,141.15,38000.0,119.0397,119.0734,118.8207,118.9218,38000.0
2014-11-28 11:40:00,141.13,141.47,141.13,141.33,10500.0,118.9049,119.1914,118.9049,119.0734,10500.0
2014-11-28 11:50:00,141.32,141.41,141.26,141.4,11000.0,119.065,119.1408,119.0145,119.1324,11000.0
2014-11-28 12:00:00,141.42,141.42,141.29,141.32,9300.0,119.1493,119.1493,119.0397,119.065,9300.0
2014-11-28 12:10:00,141.33,141.63,141.33,141.53,21100.0,119.0734,119.3262,119.0734,119.2419,21100.0
2014-11-28 12:20:00,141.47,141.5,141.37,141.41,39600.0,119.1914,119.2167,119.1071,119.1408,39600.0
2014-11-28 12:30:00,141.4,141.5,141.21,141.29,32600.0,119.1324,119.2167,118.9723,119.0397,32600.0
2014-11-28 12:40:00,141.3,141.31,140.85,140.91,59700.0,119.0482,119.0566,118.669,118.7196,59700.0
2014-11-28 12:50:00,140.88,140.99,140.72,140.99,48100.0,118.6943,118.787,118.5595,118.787,48100.0
2014-12-01 09:30:00,140.72,140.72,140.02,140.03,28500.0,118.5595,118.5595,117.9697,117.9782,28500.0
2014-12-01 09:40:00,140.01,140.5,139.62,139.9,18700.0,117.9613,118.3741,117.6327,117.8686,18700.0
2014-12-01 09:50:00,139.98,140.25,139.9,140.21,13300.0,117.936,118.1635,117.8686,118.1298,13300.0
2014-12-01 10:00:00,140.21,140.43,140.13,140.16,11700.0,118.1298,118.3152,118.0624,118.0877,11700.0
2014-12-01 10:10:00,140.17,141.14,140.17,141.04,27000.0,118.0961,118.9134,118.0961,118.8291,27000.0
2014-12-01 10:20:00,141.02,141.13,140.49,140.84,31600.0,118.8123,118.9049,118.3657,118.6606,31600.0
2014-12-01 10:30:00,140.84,140.84,140.56,140.56,10200.0,118.6606,118.6606,118.4247,118.4247,10200.0
2014-12-01 10:40:00,140.55,140.55,140.22,140.46,13100.0,118.4163,118.4163,118.1382,118.3404,13100.0
2014-12-01 10:50:00,140.47,140.47,140.01,140.05,18200.0,118.3489,118.3489,117.9613,117.995,18200.0
2014-12-01 11:00:00,140.07,140.23,140.01,140.1,13300.0,118.0119,118.1467,117.9613,118.0371,13300.0
2014-12-01 11:10:00,140.05,140.1,139.93,139.95,15400.0,117.995,118.0371,117.8939,117.9108,15400.0
2014-12-01 11:20:00,140.0,140.09,139.86,139.89,28000.0,117.9529,118.0287,117.8349,117.8602,28000.0
2014-12-01 11:30:00,139.9,140.12,139.87,140.05,17200.0,117.8686,118.054,117.8434,117.995,17200.0
2014-12-01 11:40:00,140.05,140.15,139.98,139.99,15500.0,117.995,118.0793,117.936,117.9445,15500.0
2014-12-01 11:50:00,139.97,140.07,139.95,139.97,24300.0,117.9276,118.0119,117.9108,117.9276,24300.0
2014-12-01 12:00:00,139.96,139.97,139.73,139.75,16000.0,117.9192,117.9276,117.7254,117.7422,16000.0
2014-12-01 12:10:00,139.8,139.92,139.78,139.8,68100.0,117.7844,117.8855,117.7675,117.7844,68100.0
2014-12-01 12:20:00,139.8,139.8,139.62,139.65,11400.0,117.7844,117.7844,117.6327,117.658,11400.0
2014-12-01 12:30:00,139.65,139.71,139.6,139.66,14700.0,117.658,117.7085,117.6159,117.6664,14700.0
2014-12-01 12:40:00,139.65,139.67,139.5,139.66,12500.0,117.658,117.6748,117.5316,117.6664,12500.0
2014-12-01 12:50:00,139.67,139.93,139.64,139.88,13800.0,117.6748,117.8939,117.6496,117.8518,13800.0
2014-12-01 13:00:00,139.88,140.0,139.88,139.97,10900.0,117.8518,117.9529,117.8518,117.9276,10900.0
2014-12-01 13:10:00,139.97,140.03,139.84,139.84,13000.0,117.9276,117.9782,117.8181,117.8181,13000.0
2014-12-01 13:20:00,139.83,139.86,139.75,139.77,10500.0,117.8097,117.8349,117.7422,117.7591,10500.0
2014-12-01 13:30:00,139.77,139.82,139.64,139.64,22700.0,117.7591,117.8012,117.6496,117.6496,22700.0
2014-12-01 13:40:00,139.66,139.78,139.58,139.76,21500.0,117.6664,117.7675,117.599,117.7507,21500.0
2014-12-01 13:50:00,139.76,139.76,139.54,139.69,19500.0,117.7507,117.7507,117.5653,117.6917,19500.0
2014-12-01 14:00:00,139.69,139.8,139.63,139.71,16900.0,117.6917,117.7844,117.6411,117.7085,16900.0
2014-12-01 14:10:00,139.71,139.71,139.37,139.41,23900.0,117.7085,117.7085,117.4221,117.4558,23900.0
2014-12-01 14:20:00,139.41,139.46,139.24,139.29,28400.0,117.4558,117.4979,117.3126,117.3547,28400.0
2014-12-01 14:30:00,139.27,139.49,139.27,139.46,21000.0,117.3378,117.5232,117.3378,117.4979,21000.0
2014-12-01 14:40:00,139.49,139.49,139.27,139.34,22300.0,117.5232,117.5232,117.3378,117.3968,22300.0
2014-12-01 14:50:00,139.34,139.42,139.19,139.25,27000.0,117.3968,117.4642,117.2704,117.321,27000.0
2014-12-01 15:00:00,139.25,139.3,139.18,139.26,23600.0,117.321,117.3631,117.262,117.3294,23600.0
2014-12-01 15:10:00,139.24,139.46,139.18,139.44,31800.0,117.3126,117.4979,117.262,117.4811,31800.0
2014-12-01 15:20:00,139.45,139.56,139.43,139.45,33500.0,117.4895,117.5822,117.4726,117.4895,33500.0
2014-12-01 15:30:00,139.46,139.47,139.05,139.14,42000.0,117.4979,117.5063,117.1525,117.2283,42000.0
2014-12-01 15:40:00,139.15,139.15,138.85,138.93,70000.0,117.2367,117.2367,116.984,117.0514,70000.0
2014-12-01 15:50:00,138.93,138.94,138.68,138.74,126600.0,117.0514,117.0598,116.8408,116.8913,126600.0
2014-12-02 09:30:00,139.03,139.81,138.97,139.55,62800.0,117.1356,117.7928,117.0851,117.5737,62800.0
2014-12-02 09:40:00,139.55,140.52,139.5,140.17,59700.0,117.5737,118.391,117.5316,118.0961,59700.0
2014-12-02 09:50:00,140.22,140.37,140.06,140.29,21600.0,118.1382,118.2646,118.0034,118.1972,21600.0
2014-12-02 10:00:00,140.26,140.43,140.18,140.32,41000.0,118.1719,118.3152,118.1045,118.2225,41000.0
2014-12-02 10:10:00,140.32,140.49,140.1,140.38,49500.0,118.2225,118.3657,118.0371,118.273,49500.0
2014-12-02 10:20:00,140.42,140.59,140.42,140.51,34800.0,118.3067,118.45,118.3067,118.3826,34800.0
2014-12-02 10:30:00,140.52,140.53,140.22,140.36,27900.0,118.391,118.3994,118.1382,118.2562,27900.0
2014-12-02 10:40:00,140.36,140.52,140.34,140.47,25000.0,118.2562,118.391,118.2393,118.3489,25000.0
2014-12-02 10:50:00,140.47,140.59,140.33,140.59,26000.0,118.3489,118.45,118.2309,118.45,26000.0
2014-12-02 11:00:00,140.63,140.73,140.58,140.66,36900.0,118.4837,118.5679,118.4415,118.5089,36900.0
2014-12-02 11:10:00,140.66,140.72,140.25,140.29,52800.0,118.5089,118.5595,118.1635,118.1972,52800.0
2014-12-02 11:20:00,140.29,140.32,140.14,140.19,26700.0,118.1972,118.2225,118.0708,118.113,26700.0
2014-12-02 11:30:00,140.19,140.21,140.03,140.16,30900.0,118.113,118.1298,117.9782,118.0877,30900.0
2014-12-02 11:40:00,140.16,140.16,139.79,139.9,27000.0,118.0877,118.0877,117.776,117.8686,27000.0
2014-12-02 11:50:00,139.88,139.99,139.82,139.91,24700.0,117.8518,117.9445,117.8012,117.8771,24700.0
2014-12-02 12:00:00,139.89,139.99,139.74,139.74,17200.0,117.8602,117.9445,117.7338,117.7338,17200.0
2014-12-02 12:10:00,139.72,139.75,139.57,139.61,31000.0,117.717,117.7422,117.5906,117.6243,31000.0
2014-12-02 12:20:00,139.59,139.75,139.45,139.48,29400.0,117.6074,117.7422,117.4895,117.5148,29400.0
2014-12-02 12:30:00,139.5,139.66,139.34,139.47,37300.0,117.5316,117.6664,117.3968,117.5063,37300.0
2014-12-02 12:40:00,139.44,139.46,139.04,139.04,23300.0,117.4811,117.4979,117.1441,117.1441,23300.0
2014-12-02 12:50:00,139.04,139.36,139.04,139.35,29200.0,117.1441,117.4137,117.1441,117.4052,29200.0
2014-12-02 13:00:00,139.35,139.45,139.24,139.39,28900.0,117.4052,117.4895,117.3126,117.4389,28900.0
2014-12-02 13:10:00,139.42,139.56,139.05,139.05,34100.0,117.4642,117.5822,117.1525,117.1525,34100.0
2014-12-02 13:20:00,139.04,139.36,138.88,139.34,35000.0,117.1441,117.4137,117.0093,117.3968,35000.0
2014-12-02 13:30:00,139.34,139.34,139.07,139.24,28300.0,117.3968,117.3968,117.1693,117.3126,28300.0
2014-12-02 13:40:00,139.24,139.33,138.99,139.26,43400.0,117.3126,117.3884,117.1019,117.3294,43400.0
2014-12-02 13:50:00,139.26,139.33,139.14,139.27,32200.0,117.3294,117.3884,117.2283,117.3378,32200.0
2014-12-02 14:00:00,139.27,139.49,139.17,139.43,31300.0,117.3378,117.5232,117.2536,117.4726,31300.0
2014-12-02 14:10:00,139.44,139.54,139.31,139.34,35400.0,117.4811,117.5653,117.3715,117.3968,35400.0
2014-12-02 14:20:00,139.32,139.35,139.15,139.3,30400.0,117.38,117.4052,117.2367,117.3631,30400.0
2014-12-02 14:30:00,139.3,139.58,139.3,139.58,37300.0,117.3631,117.599,117.3631,117.599,37300.0
2014-12-02 14:40:00,139.58,139.76,139.5,139.75,31600.0,117.599,117.7507,117.5316,117.7422,31600.0
2014-12-02 14:50:00,139.76,139.93,139.69,139.79,40800.0,117.7507,117.8939,117.6917,117.776,40800.0
2014-12-02 15:00:00,139.8,140.23,139.79,140.23,24900.0,117.7844,118.1467,117.776,118.1467,24900.0
2014-12-02 15:10:00,140.21,140.23,140.14,140.21,34200.0,118.1298,118.1467,118.0708,118.1298,34200.0
2014-12-02 15:20:00,140.22,140.22,140.01,140.03,32100.0,118.1382,118.1382,117.9613,117.9782,32100.0
2014-12-02 15:30:00,140.03,140.18,140.0,140.17,40200.0,117.9782,118.1045,117.9529,118.0961,40200.0
2014-12-02 15:40:00,140.17,140.22,140.02,140.11,64300.0,118.0961,118.1382,117.9697,118.0456,64300.0
2014-12-02 15:50:00,140.11,140.33,140.02,140.19,118300.0,118.0456,118.2309,117.9697,118.113,118300.0
2014-12-03 09:30:00,140.56,141.37,140.32,141.37,29800.0,118.4247,119.1071,118.2225,119.1071,29800.0
2014-12-03 09:40:00,141.4,141.94,141.38,141.81,55800.0,119.1324,119.5874,119.1156,119.4778,55800.0
2014-12-03 09:50:00,141.82,141.91,141.52,141.68,21600.0,119.4863,119.5621,119.2335,119.3683,21600.0
2014-12-03 10:00:00,141.62,141.66,141.15,141.16,18100.0,119.3178,119.3515,118.9218,118.9302,18100.0
2014-12-03 10:10:00,141.22,141.47,141.22,141.4,29300.0,118.9808,119.1914,118.9808,119.1324,29300.0
2014-12-03 10:20:00,141.4,141.41,141.23,141.24,28000.0,119.1324,119.1408,118.9892,118.9976,28000.0
2014-12-03 10:30:00,141.25,141.28,141.12,141.17,24400.0,119.006,119.0313,118.8965,118.9386,24400.0
2014-12-03 10:40:00,141.19,141.23,141.14,141.14,21100.0,118.9555,118.9892,118.9134,118.9134,21100.0
2014-12-03 10:50:00,141.13,141.22,141.08,141.17,18600.0,118.9049,118.9808,118.8628,118.9386,18600.0
2014-12-03 11:00:00,141.17,141.23,141.1,141.1,13300.0,118.9386,118.9892,118.8797,118.8797,13300.0
2014-12-03 11:10:00,141.11,141.19,141.03,141.07,17200.0,118.8881,118.9555,118.8207,118.8544,17200.0
2014-12-03 11:20:00,141.08,141.19,140.91,140.93,23000.0,118.8628,118.9555,118.7196,118.7364,23000.0
2014-12-03 11:30:00,140.97,141.02,140.89,140.89,11500.0,118.7701,118.8123,118.7027,118.7027,11500.0
2014-12-03 11:40:00,140.87,141.01,140.85,140.97,13200.0,118.6859,118.8038,118.669,118.7701,13200.0
2014-12-03 11:50:00,140.96,140.98,140.8,140.81,10900.0,118.7617,118.7785,118.6269,118.6353,10900.0
2014-12-03 12:00:00,140.81,140.9,140.47,140.48,13100.0,118.6353,118.7111,118.3489,118.3573,13100.0
2014-12-03 12:10:00,140.46,140.87,140.44,140.86,11300.0,118.3404,118.6859,118.3236,118.6774,11300.0
2014-12-03 12:20:00,140.86,140.86,140.71,140.71,8200.0,118.6774,118.6774,118.5511,118.5511,8200.0
2014-12-03 12:30:00,140.69,140.84,140.63,140.75,7900.0,118.5342,118.6606,118.4837,118.5848,7900.0
2014-12-03 12:40:00,140.74,141.04,140.73,141.03,7900.0,118.5763,118.8291,118.5679,118.8207,7900.0
2014-12-03 12:50:00,141.05,141.16,141.04,141.13,8000.0,118.8375,118.9302,118.8291,118.9049,8000.0
2014-12-03 13:00:00,141.09,141.17,141.09,141.13,7300.0,118.8712,118.9386,118.8712,118.9049,7300.0
2014-12-03 13:10:00,141.11,141.17,141.11,141.15,12100.0,118.8881,118.9386,118.8881,118.9218,12100.0
2014-12-03 13:20:00,141.15,141.21,141.15,141.18,9200.0,118.9218,118.9723,118.9218,118.9471,9200.0
2014-12-03 13:30:00,141.17,141.2,141.11,141.15,12700.0,118.9386,118.9639,118.8881,118.9218,12700.0
2014-12-03 13:40:00,141.15,141.2,141.07,141.13,9100.0,118.9218,118.9639,118.8544,118.9049,9100.0
2014-12-03 13:50:00,141.13,141.17,141.11,141.16,12400.0,118.9049,118.9386,118.8881,118.9302,12400.0
2014-12-03 14:00:00,141.17,141.19,141.12,141.18,20800.0,118.9386,118.9555,118.8965,118.9471,20800.0
2014-12-03 14:10:00,141.17,141.2,141.13,141.16,18900.0,118.9386,118.9639,118.9049,118.9302,18900.0
2014-12-03 14:20:00,141.17,141.2,141.11,141.12,18400.0,118.9386,118.9639,118.8881,118.8965,18400.0
2014-12-03 14:30:00,141.12,141.18,141.08,141.14,27000.0,118.8965,118.9471,118.8628,118.9134,27000.0
2014-12-03 14:40:00,141.13,141.13,140.98,141.03,21200.0,118.9049,118.9049,118.7785,118.8207,21200.0
2014-12-03 14:50:00,141.04,141.2,141.03,141.17,13300.0,118.8291,118.9639,118.8207,118.9386,13300.0
2014-12-03 15:00:00,141.21,141.23,141.16,141.23,23300.0,118.9723,118.9892,118.9302,118.9892,23300.0
2014-12-03 15:10:00,141.24,141.26,141.2,141.22,22400.0,118.9976,119.0145,118.9639,118.9808,22400.0
2014-12-03 15:20:00,141.21,141.23,141.18,141.22,22200.0,118.9723,118.9892,118.9471,118.9808,22200.0
2014-12-03 15:30:00,141.23,141.29,141.12,141.18,48200.0,118.9892,119.0397,118.8965,118.9471,48200.0
2014-12-03 15:40:00,141.18,141.2,141.08,141.19,44700.0,118.9471,118.9639,118.8628,118.9555,44700.0
2014-12-03 15:50:00,141.2,141.24,140.93,140.97,83800.0,118.9639,118.9976,118.7364,118.7701,83800.0
2014-12-04 09:30:00,140.58,141.42,140.51,141.26,25200.0,118.4415,119.1493,118.3826,119.0145,25200.0
2014-12-04 09:40:00,141.3,141.3,140.45,140.46,23000.0,119.0482,119.0482,118.332,118.3404,23000.0
2014-12-04 09:50:00,140.39,140.47,140.07,140.29,30400.0,118.2815,118.3489,118.0119,118.1972,30400.0
2014-12-04 10:00:00,140.22,140.31,139.65,139.73,18600.0,118.1382,118.2141,117.658,117.7254,18600.0
2014-12-04 10:10:00,139.7,140.01,139.69,139.78,13400.0,117.7001,117.9613,117.6917,117.7675,13400.0
2014-12-04 10:20:00,139.79,139.91,139.59,139.59,25100.0,117.776,117.8771,117.6074,117.6074,25100.0
2014-12-04 10:30:00,139.6,139.6,139.09,139.27,27100.0,117.6159,117.6159,117.1862,117.3378,27100.0
2014-12-04 10:40:00,139.27,139.39,139.17,139.33,16600.0,117.3378,117.4389,117.2536,117.3884,16600.0
2014-12-04 10:50:00,139.3,139.46,139.26,139.37,13800.0,117.3631,117.4979,117.3294,117.4221,13800.0
2014-12-04 11:00:00,139.36,139.48,139.35,139.43,21000.0,117.4137,117.5148,117.4052,117.4726,21000.0
2014-12-04 11:10:00,139.42,139.51,139.4,139.48,32700.0,117.4642,117.54,117.4474,117.5148,32700.0
2014-12-04 11:20:00,139.47,139.59,139.38,139.47,9900.0,117.5063,117.6074,117.4305,117.5063,9900.0
2014-12-04 11:30:00,139.52,139.58,139.36,139.54,9700.0,117.5485,117.599,117.4137,117.5653,9700.0
2014-12-04 11:40:00,139.57,139.65,139.55,139.58,11100.0,117.5906,117.658,117.5737,117.599,11100.0
2014-12-04 11:50:00,139.57,139.65,139.43,139.63,10300.0,117.5906,117.658,117.4726,117.6411,10300.0
2014-12-04 12:00:00,139.62,139.81,139.58,139.81,8400.0,117.6327,117.7928,117.599,117.7928,8400.0
2014-12-04 12:10:00,139.82,139.87,139.75,139.81,14800.0,117.8012,117.8434,117.7422,117.7928,14800.0
2014-12-04 12:20:00,139.82,139.85,139.75,139.76,17700.0,117.8012,117.8265,117.7422,117.7507,17700.0
2014-12-04 12:30:00,139.77,140.28,139.72,140.06,23500.0,117.7591,118.1888,117.717,118.0034,23500.0
2014-12-04 12:40:00,140.07,140.14,139.82,139.86,10800.0,118.0119,118.0708,117.8012,117.8349,10800.0
2014-12-04 12:50:00,139.83,139.9,139.72,139.9,14500.0,117.8097,117.8686,117.717,117.8686,14500.0
2014-12-04 13:00:00,139.92,139.98,139.84,139.94,7300.0,117.8855,117.936,117.8181,117.9023,7300.0
2014-12-04 13:10:00,139.93,139.93,139.76,139.84,9900.0,117.8939,117.8939,117.7507,117.8181,9900.0
2014-12-04 13:20:00,139.85,139.96,139.72,139.78,8400.0,117.8265,117.9192,117.717,117.7675,8400.0
2014-12-04 13:30:00,139.78,139.87,139.72,139.87,11500.0,117.7675,117.8434,117.717,117.8434,11500.0
2014-12-04 13:40:00,139.89,139.97,139.78,139.82,10900.0,117.8602,117.9276,117.7675,117.8012,10900.0
2014-12-04 13:50:00,139.8,139.86,139.64,139.73,10500.0,117.7844,117.8349,117.6496,117.7254,10500.0
2014-12-04 14:00:00,139.71,139.83,139.71,139.79,10700.0,117.7085,117.8097,117.7085,117.776,10700.0
2014-12-04 14:10:00,139.77,139.87,139.71,139.79,12800.0,117.7591,117.8434,117.7085,117.776,12800.0
2014-12-04 14:20:00,139.81,139.95,139.73,139.77,11500.0,117.7928,117.9108,117.7254,117.7591,11500.0
2014-12-04 14:30:00,139.77,139.79,139.63,139.68,12100.0,117.7591,117.776,117.6411,117.6833,12100.0
2014-12-04 14:40:00,139.66,139.69,139.55,139.55,12200.0,117.6664,117.6917,117.5737,117.5737,12200.0
2014-12-04 14:50:00,139.55,139.67,139.45,139.6,14000.0,117.5737,117.6748,117.4895,117.6159,14000.0
2014-12-04 15:00:00,139.6,139.83,139.6,139.7,11300.0,117.6159,117.8097,117.6159,117.7001,11300.0
2014-12-04 15:10:00,139.71,139.8,139.65,139.69,38300.0,117.7085,117.7844,117.658,117.6917,38300.0
2014-12-04 15:20:00,139.71,139.71,139.41,139.45,15700.0,117.7085,117.7085,117.4558,117.4895,15700.0
2014-12-04 15:30:00,139.45,139.55,139.41,139.49,30000.0,117.4895,117.5737,117.4558,117.5232,30000.0
2014-12-04 15:40:00,139.47,139.6,139.43,139.56,56000.0,117.5063,117.6159,117.4726,117.5822,56000.0
2014-12-04 15:50:00,139.57,139.81,139.54,139.8,50600.0,117.5906,117.7928,117.5653,117.7844,50600.0
2014-12-05 09:30:00,143.25,144.24,143.03,143.79,128100.0,120.6911,121.5252,120.5057,121.146,128100.0
2014-12-05 09:40:00,143.74,144.22,143.63,144.22,51300.0,121.1039,121.5083,121.0112,121.5083,51300.0
2014-12-05 09:50:00,144.22,144.84,144.17,144.83,65000.0,121.5083,122.0307,121.4662,122.0223,65000.0
2014-12-05 10:00:00,144.83,144.92,144.54,144.81,51600.0,122.0223,122.0981,121.7779,122.0054,51600.0
2014-12-05 10:10:00,144.76,145.61,144.76,145.61,61600.0,121.9633,122.6794,121.9633,122.6794,61600.0
2014-12-05 10:20:00,145.54,146.06,145.39,146.06,56600.0,122.6204,123.0586,122.4941,123.0586,56600.0
2014-12-05 10:30:00,146.02,147.12,145.98,147.05,85400.0,123.0249,123.9516,122.9912,123.8926,85400.0
2014-12-05 10:40:00,147.03,147.59,146.68,147.19,93800.0,123.8758,124.3476,123.5809,124.0106,93800.0
2014-12-05 10:50:00,147.19,147.51,146.9,147.27,50800.0,124.0106,124.2802,123.7663,124.078,50800.0
2014-12-05 11:00:00,147.29,147.49,147.26,147.32,37100.0,124.0949,124.2634,124.0696,124.1201,37100.0
2014-12-05 11:10:00,147.3,147.55,147.17,147.4,41600.0,124.1033,124.3139,123.9938,124.1875,41600.0
2014-12-05 11:20:00,147.37,147.44,147.09,147.17,40700.0,124.1623,124.2212,123.9264,123.9938,40700.0
2014-12-05 11:30:00,147.17,147.81,147.09,147.76,55000.0,123.9938,124.533,123.9264,124.4908,55000.0
2014-12-05 11:40:00,147.79,147.82,147.2,147.4,23400.0,124.5161,124.5414,124.019,124.1875,23400.0
2014-12-05 11:50:00,147.42,147.94,147.34,147.88,32000.0,124.2044,124.6425,124.137,124.5919,32000.0
2014-12-05 12:00:00,147.86,148.2,147.82,147.91,28900.0,124.5751,124.8615,124.5414,124.6172,28900.0
2014-12-05 12:10:00,147.88,148.01,147.75,147.82,23800.0,124.5919,124.7015,124.4824,124.5414,23800.0
2014-12-05 12:20:00,147.83,147.96,147.82,147.89,22100.0,124.5498,124.6593,124.5414,124.6004,22100.0
2014-12-05 12:30:00,147.88,147.95,147.82,147.93,17900.0,124.5919,124.6509,124.5414,124.6341,17900.0
2014-12-05 12:40:00,147.95,147.99,147.84,147.87,24000.0,124.6509,124.6846,124.5582,124.5835,24000.0
2014-12-05 12:50:00,147.9,147.95,147.81,147.9,19100.0,124.6088,124.6509,124.533,124.6088,19100.0
2014-12-05 13:00:00,147.93,147.94,147.81,147.91,18300.0,124.6341,124.6425,124.533,124.6172,18300.0
2014-12-05 13:10:00,147.89,147.96,147.77,147.92,32200.0,124.6004,124.6593,124.4993,124.6256,32200.0
2014-12-05 13:20:00,147.91,148.18,147.9,148.13,26300.0,124.6172,124.8447,124.6088,124.8026,26300.0
2014-12-05 13:30:00,148.13,148.33,148.09,148.26,26800.0,124.8026,124.9711,124.7689,124.9121,26800.0
2014-12-05 13:40:00,148.26,148.77,148.26,148.58,37100.0,124.9121,125.3418,124.9121,125.1817,37100.0
2014-12-05 13:50:00,148.58,148.77,148.48,148.69,35700.0,125.1817,125.3418,125.0975,125.2744,35700.0
2014-12-05 14:00:00,148.7,148.71,148.32,148.46,30300.0,125.2828,125.2912,124.9627,125.0806,30300.0
2014-12-05 14:10:00,148.43,148.43,147.87,147.87,35100.0,125.0553,125.0553,124.5835,124.5835,35100.0
2014-12-05 14:20:00,147.9,148.12,147.7,148.02,42600.0,124.6088,124.7941,124.4403,124.7099,42600.0
2014-12-05 14:30:00,148.03,148.39,148.03,148.1,49400.0,124.7183,125.0216,124.7183,124.7773,49400.0
2014-12-05 14:40:00,148.11,148.43,148.04,148.25,22600.0,124.7857,125.0553,124.7267,124.9037,22600.0
2014-12-05 14:50:00,148.28,148.37,148.04,148.04,26300.0,124.9289,125.0048,124.7267,124.7267,26300.0
2014-12-05 15:00:00,148.06,148.26,148.02,148.1,25300.0,124.7436,124.9121,124.7099,124.7773,25300.0
2014-12-05 15:10:00,148.07,148.13,147.78,147.92,42800.0,124.752,124.8026,124.5077,124.6256,42800.0
2014-12-05 15:20:00,147.92,147.92,147.68,147.75,40900.0,124.6256,124.6256,124.4234,124.4824,40900.0
2014-12-05 15:30:00,147.74,147.74,147.56,147.57,46300.0,124.474,124.474,124.3223,124.3308,46300.0
2014-12-05 15:40:00,147.57,147.67,147.36,147.36,65800.0,124.3308,124.415,124.1538,124.1538,65800.0
2014-12-05 15:50:00,147.37,147.82,147.34,147.68,120900.0,124.1623,124.5414,124.137,124.4234,120900.0
2014-12-08 09:30:00,147.69,148.0,147.05,147.12,63800.0,124.4319,124.693,123.8926,123.9516,63800.0
2014-12-08 09:40:00,147.12,147.47,147.08,147.19,31400.0,123.9516,124.2465,123.9179,124.0106,31400.0
2014-12-08 09:50:00,147.29,147.59,147.1,147.59,12000.0,124.0949,124.3476,123.9348,124.3476,12000.0
2014-12-08 10:00:00,147.53,147.73,147.47,147.54,69200.0,124.2971,124.4656,124.2465,124.3055,69200.0
2014-12-08 10:10:00,147.56,147.58,147.3,147.36,20200.0,124.3223,124.3392,124.1033,124.1538,20200.0
2014-12-08 10:20:00,147.38,147.62,147.3,147.56,131000.0,124.1707,124.3729,124.1033,124.3223,131000.0
2014-12-08 10:30:00,147.54,147.63,147.39,147.46,75200.0,124.3055,124.3813,124.1791,124.2381,75200.0
2014-12-08 10:40:00,147.46,147.5,147.4,147.46,70700.0,124.2381,124.2718,124.1875,124.2381,70700.0
2014-12-08 10:50:00,147.45,147.5,147.41,147.43,45900.0,124.2297,124.2718,124.196,124.2128,45900.0
2014-12-08 11:00:00,147.43,147.5,147.4,147.46,114100.0,124.2128,124.2718,124.1875,124.2381,114100.0
2014-12-08 11:10:00,147.45,147.75,147.45,147.69,114400.0,124.2297,124.4824,124.2297,124.4319,114400.0
2014-12-08 11:20:00,147.69,147.84,147.51,147.54,33000.0,124.4319,124.5582,124.2802,124.3055,33000.0
2014-12-08 11:30:00,147.56,147.63,147.53,147.6,16300.0,124.3223,124.3813,124.2971,124.356,16300.0
2014-12-08 11:40:00,147.58,147.68,147.55,147.67,15000.0,124.3392,124.4234,124.3139,124.415,15000.0
2014-12-08 11:50:00,147.68,147.81,147.68,147.8,23700.0,124.4234,124.533,124.4234,124.5245,23700.0
2014-12-08 12:00:00,147.79,147.83,147.66,147.7,21600.0,124.5161,124.5498,124.4066,124.4403,21600.0
2014-12-08 12:10:00,147.68,147.71,147.46,147.49,40700.0,124.4234,124.4487,124.2381,124.2634,40700.0
2014-12-08 12:20:00,147.51,147.6,147.42,147.47,26400.0,124.2802,124.356,124.2044,124.2465,26400.0
2014-12-08 12:30:00,147.47,147.59,147.43,147.56,21100.0,124.2465,124.3476,124.2128,124.3223,21100.0
2014-12-08 12:40:00,147.58,147.68,147.56,147.67,44700.0,124.3392,124.4234,124.3223,124.415,44700.0
2014-12-08 12:50:00,147.69,147.74,147.47,147.53,40000.0,124.4319,124.474,124.2465,124.2971,40000.0
2014-12-08 13:00:00,147.53,147.6,147.45,147.5,12000.0,124.2971,124.356,124.2297,124.2718,12000.0
2014-12-08 13:10:00,147.47,147.54,147.43,147.5,22000.0,124.2465,124.3055,124.2128,124.2718,22000.0
2014-12-08 13:20:00,147.48,147.56,147.4,147.5,21800.0,124.2549,124.3223,124.1875,124.2718,21800.0
2014-12-08 13:30:00,147.5,147.5,147.08,147.08,49200.0,124.2718,124.2718,123.9179,123.9179,49200.0
2014-12-08 13:40:00,147.13,147.13,146.7,146.92,75400.0,123.9601,123.9601,123.5978,123.7831,75400.0
2014-12-08 13:50:00,146.89,146.89,146.68,146.69,27000.0,123.7578,123.7578,123.5809,123.5893,27000.0
2014-12-08 14:00:00,146.68,146.68,146.35,146.38,36800.0,123.5809,123.5809,123.3029,123.3282,36800.0
2014-12-08 14:10:00,146.36,146.36,145.87,145.95,21100.0,123.3113,123.3113,122.8985,122.9659,21100.0
2014-12-08 14:20:00,145.94,146.12,145.88,146.09,12700.0,122.9575,123.1091,122.9069,123.0838,12700.0
2014-12-08 14:30:00,146.06,146.08,145.87,146.05,22600.0,123.0586,123.0754,122.8985,123.0501,22600.0
2014-12-08 14:40:00,146.06,146.54,146.05,146.52,27300.0,123.0586,123.463,123.0501,123.4461,27300.0
2014-12-08 14:50:00,146.49,146.58,146.37,146.37,25200.0,123.4208,123.4967,123.3197,123.3197,25200.0
2014-12-08 15:00:00,146.34,146.43,146.23,146.23,20800.0,123.2945,123.3703,123.2018,123.2018,20800.0
2014-12-08 15:10:00,146.23,146.45,146.23,146.25,25900.0,123.2018,123.3871,123.2018,123.2186,25900.0
2014-12-08 15:20:00,146.26,146.54,146.21,146.42,27600.0,123.2271,123.463,123.1849,123.3619,27600.0
2014-12-08 15:30:00,146.41,146.41,146.14,146.37,36300.0,123.3534,123.3534,123.126,123.3197,36300.0
2014-12-08 15:40:00,146.37,146.78,146.31,146.53,113700.0,123.3197,123.6652,123.2692,123.4545,113700.0
2014-12-08 15:50:00,146.52,146.95,146.49,146.54,169400.0,123.4461,123.8084,123.4208,123.463,169400.0
2014-12-09 09:30:00,145.15,145.79,144.42,145.4,45300.0,122.2919,122.8311,121.6768,122.5025,45300.0
2014-12-09 09:40:00,145.43,145.47,144.84,145.47,30300.0,122.5278,122.5615,122.0307,122.5615,30300.0
2014-12-09 09:50:00,145.46,145.49,144.94,145.43,20700.0,122.553,122.5783,122.1149,122.5278,20700.0
2014-12-09 10:00:00,145.39,145.58,145.12,145.58,17900.0,122.4941,122.6541,122.2666,122.6541,17900.0
2014-12-09 10:10:00,145.59,145.63,145.14,145.44,41600.0,122.6626,122.6963,122.2834,122.5362,41600.0
2014-12-09 10:20:00,145.45,145.74,145.32,145.49,44900.0,122.5446,122.7889,122.4351,122.5783,44900.0
2014-12-09 10:30:00,145.51,146.27,145.35,146.16,72500.0,122.5952,123.2355,122.4604,123.1428,72500.0
2014-12-09 10:40:00,146.18,146.39,146.0,146.37,17400.0,123.1597,123.3366,123.008,123.3197,17400.0
2014-12-09 10:50:00,146.35,146.35,146.02,146.05,10400.0,123.3029,123.3029,123.0249,123.0501,10400.0
2014-12-09 11:00:00,146.03,146.08,145.8,145.86,10800.0,123.0333,123.0754,122.8395,122.8901,10800.0
2014-12-09 11:10:00,145.9,146.36,145.9,146.36,56900.0,122.9238,123.3113,122.9238,123.3113,56900.0
2014-12-09 11:20:00,146.42,146.96,146.27,146.67,19500.0,123.3619,123.8168,123.2355,123.5725,19500.0
2014-12-09 11:30:00,146.65,146.66,146.4,146.66,15000.0,123.5556,123.5641,123.345,123.5641,15000.0
2014-12-09 11:40:00,146.72,146.8,146.23,146.47,13400.0,123.6146,123.682,123.2018,123.404,13400.0
2014-12-09 11:50:00,146.54,146.61,146.33,146.52,11000.0,123.463,123.5219,123.286,123.4461,11000.0
2014-12-09 12:00:00,146.54,146.54,146.16,146.4,10500.0,123.463,123.463,123.1428,123.345,10500.0
2014-12-09 12:10:00,146.37,146.59,146.29,146.44,16200.0,123.3197,123.5051,123.2523,123.3787,16200.0
2014-12-09 12:20:00,146.47,146.71,146.39,146.66,21100.0,123.404,123.6062,123.3366,123.5641,21100.0
2014-12-09 12:30:00,146.62,147.12,146.53,147.12,46400.0,123.5304,123.9516,123.4545,123.9516,46400.0
2014-12-09 12:40:00,147.12,147.15,146.91,147.04,30100.0,123.9516,123.9769,123.7747,123.8842,30100.0
2014-12-09 12:50:00,147.04,147.08,146.99,147.07,12700.0,123.8842,123.9179,123.8421,123.9095,12700.0
2014-12-09 13:00:00,147.04,147.12,146.92,147.11,13800.0,123.8842,123.9516,123.7831,123.9432,13800.0
2014-12-09 13:10:00,147.05,147.3,147.01,147.27,11900.0,123.8926,124.1033,123.8589,124.078,11900.0
2014-12-09 13:20:00,147.26,147.46,147.23,147.36,12700.0,124.0696,124.2381,124.0443,124.1538,12700.0
2014-12-09 13:30:00,147.36,147.72,147.36,147.7,16100.0,124.1538,124.4571,124.1538,124.4403,16100.0
2014-12-09 13:40:00,147.69,147.83,147.64,147.74,20300.0,124.4319,124.5498,124.3897,124.474,20300.0
2014-12-09 13:50:00,147.75,147.87,147.54,147.87,16900.0,124.4824,124.5835,124.3055,124.5835,16900.0
2014-12-09 14:00:00,147.86,148.04,147.76,148.04,21400.0,124.5751,124.7267,124.4908,124.7267,21400.0
2014-12-09 14:10:00,148.04,148.06,147.71,147.75,26900.0,124.7267,124.7436,124.4487,124.4824,26900.0
2014-12-09 14:20:00,147.74,147.88,147.71,147.85,18700.0,124.474,124.5919,124.4487,124.5667,18700.0
2014-12-09 14:30:00,147.85,147.86,147.41,147.66,16800.0,124.5667,124.5751,124.196,124.4066,16800.0
2014-12-09 14:40:00,147.64,147.81,147.56,147.68,18900.0,124.3897,124.533,124.3223,124.4234,18900.0
2014-12-09 14:50:00,147.66,147.68,147.45,147.51,18100.0,124.4066,124.4234,124.2297,124.2802,18100.0
2014-12-09 15:00:00,147.54,147.81,147.54,147.66,20800.0,124.3055,124.533,124.3055,124.4066,20800.0
2014-12-09 15:10:00,147.67,147.71,147.51,147.54,19200.0,124.415,124.4487,124.2802,124.3055,19200.0
2014-12-09 15:20:00,147.51,147.62,147.38,147.45,21800.0,124.2802,124.3729,124.1707,124.2297,21800.0
2014-12-09 15:30:00,147.46,147.56,147.34,147.5,23900.0,124.2381,124.3223,124.137,124.2718,23900.0
2014-12-09 15:40:00,147.49,147.67,147.38,147.57,37800.0,124.2634,124.415,124.1707,124.3308,37800.0
2014-12-09 15:50:00,147.57,147.64,147.5,147.56,67200.0,124.3308,124.3897,124.2718,124.3223,67200.0
2014-12-10 09:30:00,147.21,147.45,146.35,146.96,61200.0,124.0275,124.2297,123.3029,123.8168,61200.0
2014-12-10 09:40:00,147.02,147.04,146.42,146.53,11900.0,123.8674,123.8842,123.3619,123.4545,11900.0
2014-12-10 09:50:00,146.52,146.56,146.3,146.53,33100.0,123.4461,123.4798,123.2608,123.4545,33100.0
2014-12-10 10:00:00,146.53,146.59,146.19,146.21,15900.0,123.4545,123.5051,123.1681,123.1849,15900.0
2014-12-10 10:10:00,146.21,146.26,146.05,146.07,19200.0,123.1849,123.2271,123.0501,123.067,19200.0
2014-12-10 10:20:00,146.06,146.1,145.77,145.89,31900.0,123.0586,123.0923,122.8142,122.9153,31900.0
2014-12-10 10:30:00,145.89,145.95,145.61,145.69,15100.0,122.9153,122.9659,122.6794,122.7468,15100.0
2014-12-10 10:40:00,145.68,145.74,145.56,145.61,16300.0,122.7384,122.7889,122.6373,122.6794,16300.0
2014-12-10 10:50:00,145.6,145.93,145.47,145.92,24700.0,122.671,122.949,122.5615,122.9406,24700.0
2014-12-10 11:00:00,145.94,145.95,145.75,145.87,25100.0,122.9575,122.9659,122.7974,122.8985,25100.0
2014-12-10 11:10:00,145.84,145.9,145.51,145.57,39700.0,122.8732,122.9238,122.5952,122.6457,39700.0
2014-12-10 11:20:00,145.54,145.55,145.24,145.24,37500.0,122.6204,122.6289,122.3677,122.3677,37500.0
2014-12-10 11:30:00,145.23,145.36,145.14,145.34,19000.0,122.3593,122.4688,122.2834,122.4519,19000.0
2014-12-10 11:40:00,145.33,145.55,145.2,145.54,22500.0,122.4435,122.6289,122.334,122.6204,22500.0
2014-12-10 11:50:00,145.57,145.87,145.57,145.77,25700.0,122.6457,122.8985,122.6457,122.8142,25700.0
2014-12-10 12:00:00,145.76,145.94,145.73,145.75,14700.0,122.8058,122.9575,122.7805,122.7974,14700.0
2014-12-10 12:10:00,145.77,145.81,145.61,145.73,19000.0,122.8142,122.8479,122.6794,122.7805,19000.0
2014-12-10 12:20:00,145.7,145.91,145.64,145.78,14800.0,122.7552,122.9322,122.7047,122.8226,14800.0
2014-12-10 12:30:00,145.83,146.02,145.65,145.85,18800.0,122.8648,123.0249,122.7131,122.8816,18800.0
2014-12-10 12:40:00,145.85,146.17,145.8,146.07,19400.0,122.8816,123.1512,122.8395,123.067,19400.0
2014-12-10 12:50:00,146.09,146.19,146.01,146.04,15000.0,123.0838,123.1681,123.0164,123.0417,15000.0
2014-12-10 13:00:00,146.02,146.24,145.99,146.19,15100.0,123.0249,123.2102,122.9996,123.1681,15100.0
2014-12-10 13:10:00,146.2,146.51,146.19,146.41,10800.0,123.1765,123.4377,123.1681,123.3534,10800.0
2014-12-10 13:20:00,146.39,146.61,146.36,146.5,24800.0,123.3366,123.5219,123.3113,123.4293,24800.0
2014-12-10 13:30:00,146.51,146.55,146.2,146.21,9500.0,123.4377,123.4714,123.1765,123.1849,9500.0
2014-12-10 13:40:00,146.22,146.24,145.72,145.72,13900.0,123.1934,123.2102,122.7721,122.7721,13900.0
2014-12-10 13:50:00,145.72,145.8,145.54,145.54,20400.0,122.7721,122.8395,122.6204,122.6204,20400.0
2014-12-10 14:00:00,145.51,145.66,145.46,145.59,14700.0,122.5952,122.7215,122.553,122.6626,14700.0
2014-12-10 14:10:00,145.55,145.6,145.47,145.55,18500.0,122.6289,122.671,122.5615,122.6289,18500.0
2014-12-10 14:20:00,145.51,145.51,145.04,145.05,26000.0,122.5952,122.5952,122.1992,122.2076,26000.0
2014-12-10 14:30:00,145.05,145.07,144.69,144.73,41600.0,122.2076,122.2245,121.9043,121.938,41600.0
2014-12-10 14:40:00,144.75,144.87,144.68,144.68,17300.0,121.9549,122.056,121.8959,121.8959,17300.0
2014-12-10 14:50:00,144.68,144.74,144.59,144.59,20900.0,121.8959,121.9464,121.82,121.82,20900.0
2014-12-10 15:00:00,144.62,144.69,144.42,144.62,28000.0,121.8453,121.9043,121.6768,121.8453,28000.0
2014-12-10 15:10:00,144.64,144.87,144.62,144.87,22300.0,121.8622,122.056,121.8453,122.056,22300.0
2014-12-10 15:20:00,144.88,144.96,144.7,144.74,38000.0,122.0644,122.1318,121.9127,121.9464,38000.0
2014-12-10 15:30:00,144.75,145.11,144.72,144.85,43400.0,121.9549,122.2582,121.9296,122.0391,43400.0
2014-12-10 15:40:00,144.84,144.88,144.28,144.34,63500.0,122.0307,122.0644,121.5589,121.6094,63500.0
2014-12-10 15:50:00,144.31,144.65,144.19,144.35,163300.0,121.5841,121.8706,121.483,121.6178,163300.0
2014-12-11 09:30:00,144.88,144.88,144.24,144.83,18100.0,122.0644,122.0644,121.5252,122.0223,18100.0
2014-12-11 09:40:00,144.67,145.15,144.67,145.06,14300.0,121.8875,122.2919,121.8875,122.216,14300.0
2014-12-11 09:50:00,145.0,145.59,144.97,145.39,8400.0,122.1655,122.6626,122.1402,122.4941,8400.0
2014-12-11 10:00:00,145.34,145.59,145.24,145.58,10200.0,122.4519,122.6626,122.3677,122.6541,10200.0
2014-12-11 10:10:00,145.64,146.27,145.61,146.23,20600.0,122.7047,123.2355,122.6794,123.2018,20600.0
2014-12-11 10:20:00,146.26,146.57,146.04,146.24,17500.0,123.2271,123.4882,123.0417,123.2102,17500.0
2014-12-11 10:30:00,146.25,146.46,145.92,146.05,17500.0,123.2186,123.3956,122.9406,123.0501,17500.0
2014-12-11 10:40:00,146.05,146.06,145.8,146.0,18400.0,123.0501,123.0586,122.8395,123.008,18400.0
2014-12-11 10:50:00,145.97,145.97,145.85,145.93,11100.0,122.9827,122.9827,122.8816,122.949,11100.0
2014-12-11 11:00:00,145.92,146.05,145.89,145.91,16100.0,122.9406,123.0501,122.9153,122.9322,16100.0
2014-12-11 11:10:00,145.91,146.21,145.91,146.07,11100.0,122.9322,123.1849,122.9322,123.067,11100.0
2014-12-11 11:20:00,146.12,146.35,146.07,146.1,13300.0,123.1091,123.3029,123.067,123.0923,13300.0
2014-12-11 11:30:00,146.07,146.18,146.0,146.09,11500.0,123.067,123.1597,123.008,123.0838,11500.0
2014-12-11 11:40:00,146.07,146.17,145.94,146.03,14600.0,123.067,123.1512,122.9575,123.0333,14600.0
2014-12-11 11:50:00,146.09,146.27,146.09,146.26,11700.0,123.0838,123.2355,123.0838,123.2271,11700.0
2014-12-11 12:00:00,146.26,146.33,146.18,146.2,9800.0,123.2271,123.286,123.1597,123.1765,9800.0
2014-12-11 12:10:00,146.18,146.24,146.11,146.11,11900.0,123.1597,123.2102,123.1007,123.1007,11900.0
2014-12-11 12:20:00,146.11,146.21,146.05,146.14,9400.0,123.1007,123.1849,123.0501,123.126,9400.0
2014-12-11 12:30:00,146.12,146.22,146.08,146.08,8800.0,123.1091,123.1934,123.0754,123.0754,8800.0
2014-12-11 12:40:00,146.12,146.14,146.03,146.1,8300.0,123.1091,123.126,123.0333,123.0923,8300.0
2014-12-11 12:50:00,146.12,146.34,146.1,146.19,8400.0,123.1091,123.2945,123.0923,123.1681,8400.0
2014-12-11 13:00:00,146.18,146.34,146.17,146.31,10700.0,123.1597,123.2945,123.1512,123.2692,10700.0
2014-12-11 13:10:00,146.31,146.36,146.25,146.26,14400.0,123.2692,123.3113,123.2186,123.2271,14400.0
2014-12-11 13:20:00,146.26,146.44,146.26,146.39,38500.0,123.2271,123.3787,123.2271,123.3366,38500.0
2014-12-11 13:30:00,146.4,146.51,146.35,146.51,8600.0,123.345,123.4377,123.3029,123.4377,8600.0
2014-12-11 13:40:00,146.5,146.71,146.5,146.69,6700.0,123.4293,123.6062,123.4293,123.5893,6700.0
2014-12-11 13:50:00,146.69,146.8,146.46,146.48,12700.0,123.5893,123.682,123.3956,123.4124,12700.0
2014-12-11 14:00:00,146.44,146.44,146.26,146.32,14300.0,123.3787,123.3787,123.2271,123.2776,14300.0
2014-12-11 14:10:00,146.26,146.35,146.17,146.29,10300.0,123.2271,123.3029,123.1512,123.2523,10300.0
2014-12-11 14:20:00,146.25,146.33,145.95,146.04,18800.0,123.2186,123.286,122.9659,123.0417,18800.0
2014-12-11 14:30:00,146.02,146.11,145.9,146.08,9500.0,123.0249,123.1007,122.9238,123.0754,9500.0
2014-12-11 14:40:00,146.09,146.16,145.82,145.9,27700.0,123.0838,123.1428,122.8563,122.9238,27700.0
2014-12-11 14:50:00,145.88,146.03,145.74,145.81,17400.0,122.9069,123.0333,122.7889,122.8479,17400.0
2014-12-11 15:00:00,145.79,146.26,145.79,146.14,10800.0,122.8311,123.2271,122.8311,123.126,10800.0
2014-12-11 15:10:00,146.15,146.56,146.15,146.55,15200.0,123.1344,123.4798,123.1344,123.4714,15200.0
2014-12-11 15:20:00,146.52,146.72,146.45,146.56,20600.0,123.4461,123.6146,123.3871,123.4798,20600.0
2014-12-11 15:30:00,146.54,146.65,146.27,146.44,34000.0,123.463,123.5556,123.2355,123.3787,34000.0
2014-12-11 15:40:00,146.45,146.62,145.98,145.99,64700.0,123.3871,123.5304,122.9912,122.9996,64700.0
2014-12-11 15:50:00,145.98,146.01,145.45,145.77,126600.0,122.9912,123.0164,122.5446,122.8142,126600.0
2014-12-12 09:30:00,144.68,144.68,143.54,144.29,27300.0,121.8959,121.8959,120.9354,121.5673,27300.0
2014-12-12 09:40:00,144.16,144.58,144.01,144.01,16200.0,121.4578,121.8116,121.3314,121.3314,16200.0
2014-12-12 09:50:00,144.03,144.68,144.03,144.62,20100.0,121.3482,121.8959,121.3482,121.8453,20100.0
2014-12-12 10:00:00,144.51,144.61,144.16,144.25,21500.0,121.7526,121.8369,121.4578,121.5336,21500.0
2014-12-12 10:10:00,144.27,144.27,143.31,143.54,25400.0,121.5504,121.5504,120.7416,120.9354,25400.0
2014-12-12 10:20:00,143.58,143.6,143.21,143.44,18700.0,120.9691,120.986,120.6574,120.8512,18700.0
2014-12-12 10:30:00,143.45,143.59,143.35,143.38,12700.0,120.8596,120.9775,120.7753,120.8006,12700.0
2014-12-12 10:40:00,143.33,143.37,142.85,142.91,23200.0,120.7585,120.7922,120.3541,120.4046,23200.0
2014-12-12 10:50:00,142.92,143.0,142.43,142.45,15200.0,120.413,120.4804,120.0002,120.0171,15200.0
2014-12-12 11:00:00,142.45,142.59,142.15,142.45,34200.0,120.0171,120.135,119.7643,120.0171,34200.0
2014-12-12 11:10:00,142.44,142.54,142.12,142.12,57200.0,120.0086,120.0929,119.739,119.739,57200.0
2014-12-12 11:20:00,142.16,142.42,141.66,141.7,40800.0,119.7727,119.9918,119.3515,119.3852,40800.0
2014-12-12 11:30:00,141.71,142.25,141.69,142.25,34900.0,119.3936,119.8486,119.3767,119.8486,34900.0
2014-12-12 11:40:00,142.29,142.45,142.14,142.23,19000.0,119.8823,120.0171,119.7559,119.8317,19000.0
2014-12-12 11:50:00,142.17,142.46,142.12,142.12,17000.0,119.7811,120.0255,119.739,119.739,17000.0
2014-12-12 12:00:00,142.17,142.26,142.05,142.06,12100.0,119.7811,119.857,119.68,119.6885,12100.0
2014-12-12 12:10:00,142.11,142.24,141.99,142.2,13500.0,119.7306,119.8401,119.6295,119.8064,13500.0
2014-12-12 12:20:00,142.16,142.66,142.06,142.58,9300.0,119.7727,120.194,119.6885,120.1266,9300.0
2014-12-12 12:30:00,142.62,142.67,142.37,142.38,15500.0,120.1603,120.2024,119.9497,119.9581,15500.0
2014-12-12 12:40:00,142.4,142.49,142.17,142.49,9300.0,119.9749,120.0508,119.7811,120.0508,9300.0
2014-12-12 12:50:00,142.5,142.5,142.26,142.33,6400.0,120.0592,120.0592,119.857,119.916,6400.0
2014-12-12 13:00:00,142.33,142.63,142.18,142.63,7700.0,119.916,120.1687,119.7896,120.1687,7700.0
2014-12-12 13:10:00,142.61,143.0,142.46,142.96,27800.0,120.1519,120.4804,120.0255,120.4467,27800.0
2014-12-12 13:20:00,143.04,143.13,142.86,142.91,9400.0,120.5141,120.59,120.3625,120.4046,9400.0
2014-12-12 13:30:00,142.95,142.95,142.51,142.67,10200.0,120.4383,120.4383,120.0676,120.2024,10200.0
2014-12-12 13:40:00,142.69,142.74,142.34,142.62,14600.0,120.2193,120.2614,119.9244,120.1603,14600.0
2014-12-12 13:50:00,142.63,143.1,142.63,143.06,12600.0,120.1687,120.5647,120.1687,120.531,12600.0
2014-12-12 14:00:00,143.0,143.06,142.75,143.05,14800.0,120.4804,120.531,120.2698,120.5226,14800.0
2014-12-12 14:10:00,143.01,143.05,142.82,142.83,11200.0,120.4889,120.5226,120.3288,120.3372,11200.0
2014-12-12 14:20:00,142.79,142.86,142.67,142.72,14300.0,120.3035,120.3625,120.2024,120.2445,14300.0
2014-12-12 14:30:00,142.72,142.97,142.62,142.89,10500.0,120.2445,120.4552,120.1603,120.3878,10500.0
2014-12-12 14:40:00,142.95,142.98,142.79,142.84,9000.0,120.4383,120.4636,120.3035,120.3456,9000.0
2014-12-12 14:50:00,142.84,143.04,142.83,142.99,12600.0,120.3456,120.5141,120.3372,120.472,12600.0
2014-12-12 15:00:00,143.04,143.08,142.87,142.94,10100.0,120.5141,120.5478,120.3709,120.4299,10100.0
2014-12-12 15:10:00,142.92,142.99,142.76,142.92,12700.0,120.413,120.472,120.2782,120.413,12700.0
2014-12-12 15:20:00,142.9,142.99,142.8,142.9,10700.0,120.3962,120.472,120.3119,120.3962,10700.0
2014-12-12 15:30:00,142.86,142.86,142.11,142.16,29500.0,120.3625,120.3625,119.7306,119.7727,29500.0
2014-12-12 15:40:00,142.13,142.2,141.81,141.98,42400.0,119.7474,119.8064,119.4778,119.6211,42400.0
2014-12-12 15:50:00,141.93,141.97,141.53,141.58,105300.0,119.5789,119.6126,119.2419,119.2841,105300.0
2014-12-15 09:30:00,142.2,143.59,142.2,143.32,39400.0,119.8064,120.9775,119.8064,120.75,39400.0
2014-12-15 09:40:00,143.26,143.57,142.88,143.02,25100.0,120.6995,120.9607,120.3793,120.4973,25100.0
2014-12-15 09:50:00,143.05,143.1,142.71,143.1,23400.0,120.5226,120.5647,120.2361,120.5647,23400.0
2014-12-15 10:00:00,143.0,143.36,142.9,143.09,35800.0,120.4804,120.7837,120.3962,120.5563,35800.0
2014-12-15 10:10:00,143.05,143.43,142.9,143.31,25900.0,120.5226,120.8427,120.3962,120.7416,25900.0
2014-12-15 10:20:00,143.25,143.3,142.79,142.92,15500.0,120.6911,120.7332,120.3035,120.413,15500.0
2014-12-15 10:30:00,142.93,143.0,142.83,142.91,22900.0,120.4215,120.4804,120.3372,120.4046,22900.0
2014-12-15 10:40:00,142.93,143.08,142.71,143.01,49500.0,120.4215,120.5478,120.2361,120.4889,49500.0
2014-12-15 10:50:00,143.06,143.42,143.04,143.13,27700.0,120.531,120.8343,120.5141,120.59,27700.0
2014-12-15 11:00:00,143.07,143.07,142.43,142.63,25100.0,120.5394,120.5394,120.0002,120.1687,25100.0
2014-12-15 11:10:00,142.53,142.55,141.95,141.99,12000.0,120.0845,120.1013,119.5958,119.6295,12000.0
2014-12-15 11:20:00,141.89,141.98,141.58,141.71,16900.0,119.5452,119.6211,119.2841,119.3936,16900.0
2014-12-15 11:30:00,141.6,141.76,141.08,141.08,38400.0,119.3009,119.4357,118.8628,118.8628,38400.0
2014-12-15 11:40:00,141.04,141.22,140.78,141.0,24400.0,118.8291,118.9808,118.61,118.7954,24400.0
2014-12-15 11:50:00,141.0,141.08,140.52,140.72,12800.0,118.7954,118.8628,118.391,118.5595,12800.0
2014-12-15 12:00:00,140.76,141.45,140.73,141.25,14900.0,118.5932,119.1745,118.5679,119.006,14900.0
2014-12-15 12:10:00,141.26,141.54,141.2,141.27,21600.0,119.0145,119.2504,118.9639,119.0229,21600.0
2014-12-15 12:20:00,141.3,141.68,141.22,141.57,15100.0,119.0482,119.3683,118.9808,119.2756,15100.0
2014-12-15 12:30:00,141.62,141.76,141.22,141.76,21600.0,119.3178,119.4357,118.9808,119.4357,21600.0
2014-12-15 12:40:00,141.76,141.84,141.48,141.61,13600.0,119.4357,119.5031,119.1998,119.3093,13600.0
2014-12-15 12:50:00,141.61,142.0,141.54,141.91,12300.0,119.3093,119.6379,119.2504,119.5621,12300.0
2014-12-15 13:00:00,141.9,142.07,141.65,141.71,8100.0,119.5537,119.6969,119.343,119.3936,8100.0
2014-12-15 13:10:00,141.72,141.81,141.33,141.45,13600.0,119.402,119.4778,119.0734,119.1745,13600.0
2014-12-15 13:20:00,141.45,141.7,141.3,141.32,8000.0,119.1745,119.3852,119.0482,119.065,8000.0
2014-12-15 13:30:00,141.24,141.64,141.17,141.54,14200.0,118.9976,119.3346,118.9386,119.2504,14200.0
2014-12-15 13:40:00,141.49,141.72,141.27,141.35,11300.0,119.2082,119.402,119.0229,119.0903,11300.0
2014-12-15 13:50:00,141.38,141.7,141.28,141.61,9700.0,119.1156,119.3852,119.0313,119.3093,9700.0
2014-12-15 14:00:00,141.65,141.77,141.54,141.74,8700.0,119.343,119.4441,119.2504,119.4189,8700.0
2014-12-15 14:10:00,141.75,142.05,141.74,141.86,17900.0,119.4273,119.68,119.4189,119.52,17900.0
2014-12-15 14:20:00,141.87,142.67,141.8,142.43,17000.0,119.5284,120.2024,119.4694,120.0002,17000.0
2014-12-15 14:30:00,142.42,142.64,142.11,142.32,11700.0,119.9918,120.1771,119.7306,119.9075,11700.0
2014-12-15 14:40:00,142.37,142.5,141.92,141.92,15700.0,119.9497,120.0592,119.5705,119.5705,15700.0
2014-12-15 14:50:00,141.9,142.04,141.8,141.88,9300.0,119.5537,119.6716,119.4694,119.5368,9300.0
2014-12-15 15:00:00,141.84,142.28,141.84,142.21,14500.0,119.5031,119.8738,119.5031,119.8148,14500.0
2014-12-15 15:10:00,142.21,142.46,142.14,142.28,21100.0,119.8148,120.0255,119.7559,119.8738,21100.0
2014-12-15 15:20:00,142.24,142.58,142.15,142.17,24600.0,119.8401,120.1266,119.7643,119.7811,24600.0
2014-12-15 15:30:00,142.19,142.57,142.01,142.42,36900.0,119.798,120.1182,119.6463,119.9918,36900.0
2014-12-15 15:40:00,142.49,142.49,142.15,142.47,44100.0,120.0508,120.0508,119.7643,120.0339,44100.0
2014-12-15 15:50:00,142.41,142.46,141.9,141.91,76300.0,119.9834,120.0255,119.5537,119.5621,76300.0
2014-12-16 09:30:00,141.25,142.58,141.21,142.22,41000.0,119.006,120.1266,118.9723,119.8233,41000.0
2014-12-16 09:40:00,142.09,142.61,141.93,142.23,23400.0,119.7137,120.1519,119.5789,119.8317,23400.0
2014-12-16 09:50:00,142.39,142.94,142.24,142.63,28000.0,119.9665,120.4299,119.8401,120.1687,28000.0
2014-12-16 10:00:00,142.62,143.0,142.39,142.41,31500.0,120.1603,120.4804,119.9665,119.9834,31500.0
2014-12-16 10:10:00,142.4,143.38,142.21,143.18,22800.0,119.9749,120.8006,119.8148,120.6321,22800.0
2014-12-16 10:20:00,143.17,143.56,142.96,143.49,19000.0,120.6237,120.9523,120.4467,120.8933,19000.0
2014-12-16 10:30:00,143.55,143.62,143.08,143.49,21200.0,120.9438,121.0028,120.5478,120.8933,21200.0
2014-12-16 10:40:00,143.39,143.69,143.23,143.42,21500.0,120.809,121.0618,120.6742,120.8343,21500.0
2014-12-16 10:50:00,143.42,144.22,143.36,144.18,24700.0,120.8343,121.5083,120.7837,121.4746,24700.0
2014-12-16 11:00:00,144.11,144.23,143.91,144.0,31200.0,121.4156,121.5167,121.2471,121.323,31200.0
2014-12-16 11:10:00,143.94,144.91,143.92,144.91,27800.0,121.2724,122.0897,121.2556,122.0897,27800.0
2014-12-16 11:20:00,144.87,145.93,144.82,145.76,66200.0,122.056,122.949,122.0138,122.8058,66200.0
2014-12-16 11:30:00,145.69,146.18,145.66,145.98,46000.0,122.7468,123.1597,122.7215,122.9912,46000.0
2014-12-16 11:40:00,145.97,145.99,145.56,145.61,27700.0,122.9827,122.9996,122.6373,122.6794,27700.0
2014-12-16 11:50:00,145.66,145.76,145.11,145.33,41100.0,122.7215,122.8058,122.2582,122.4435,41100.0
2014-12-16 12:00:00,145.39,145.5,145.16,145.23,37500.0,122.4941,122.5867,122.3003,122.3593,37500.0
2014-12-16 12:10:00,145.3,145.38,144.88,145.06,18900.0,122.4182,122.4856,122.0644,122.216,18900.0
2014-12-16 12:20:00,144.95,145.02,144.74,145.02,12300.0,122.1234,122.1823,121.9464,122.1823,12300.0
2014-12-16 12:30:00,144.97,145.15,144.87,144.9,15800.0,122.1402,122.2919,122.056,122.0812,15800.0
2014-12-16 12:40:00,144.88,144.97,144.25,144.47,13700.0,122.0644,122.1402,121.5336,121.7189,13700.0
2014-12-16 12:50:00,144.47,144.73,144.44,144.47,9100.0,121.7189,121.938,121.6937,121.7189,9100.0
2014-12-16 13:00:00,144.43,144.79,144.29,144.36,8100.0,121.6852,121.9886,121.5673,121.6263,8100.0
2014-12-16 13:10:00,144.29,144.39,143.79,143.99,17800.0,121.5673,121.6515,121.146,121.3145,17800.0
2014-12-16 13:20:00,144.02,144.24,143.85,144.02,14100.0,121.3398,121.5252,121.1966,121.3398,14100.0
2014-12-16 13:30:00,143.97,144.37,143.77,144.31,10500.0,121.2977,121.6347,121.1292,121.5841,10500.0
2014-12-16 13:40:00,144.25,144.67,144.25,144.52,13500.0,121.5336,121.8875,121.5336,121.7611,13500.0
2014-12-16 13:50:00,144.47,144.9,144.47,144.63,13800.0,121.7189,122.0812,121.7189,121.8537,13800.0
2014-12-16 14:00:00,144.65,145.0,144.51,144.97,16300.0,121.8706,122.1655,121.7526,122.1402,16300.0
2014-12-16 14:10:00,144.9,145.06,144.78,144.98,19000.0,122.0812,122.216,121.9801,122.1486,19000.0
2014-12-16 14:20:00,145.05,145.45,144.98,145.34,34900.0,122.2076,122.5446,122.1486,122.4519,34900.0
2014-12-16 14:30:00,145.32,145.47,145.0,145.17,25700.0,122.4351,122.5615,122.1655,122.3087,25700.0
2014-12-16 14:40:00,145.19,145.39,144.99,144.99,16000.0,122.3256,122.4941,122.1571,122.1571,16000.0
2014-12-16 14:50:00,145.0,145.0,144.58,144.95,56700.0,122.1655,122.1655,121.8116,122.1234,56700.0
2014-12-16 15:00:00,144.89,145.15,144.73,145.01,27800.0,122.0728,122.2919,121.938,122.1739,27800.0
2014-12-16 15:10:00,144.98,145.11,144.8,145.11,34400.0,122.1486,122.2582,121.997,122.2582,34400.0
2014-12-16 15:20:00,145.04,145.1,144.59,144.7,38500.0,122.1992,122.2497,121.82,121.9127,38500.0
2014-12-16 15:30:00,144.63,145.14,144.62,144.85,78600.0,121.8537,122.2834,121.8453,122.0391,78600.0
2014-12-16 15:40:00,144.87,144.87,144.4,144.58,92700.0,122.056,122.056,121.66,121.8116,92700.0
2014-12-16 15:50:00,144.56,144.61,143.78,143.87,139700.0,121.7948,121.8369,121.1376,121.2134,139700.0
2014-12-17 09:30:00,144.11,144.34,142.73,144.26,46300.0,121.4156,121.6094,120.253,121.542,46300.0
2014-12-17 09:40:00,144.11,144.8,143.68,143.68,19300.0,121.4156,121.997,121.0534,121.0534,19300.0
2014-12-17 09:50:00,143.66,143.87,143.52,143.58,29000.0,121.0365,121.2134,120.9186,120.9691,29000.0
2014-12-17 10:00:00,143.34,143.47,142.76,142.83,22300.0,120.7669,120.8764,120.2782,120.3372,22300.0
2014-12-17 10:10:00,142.84,142.92,142.59,142.87,24300.0,120.3456,120.413,120.135,120.3709,24300.0
2014-12-17 10:20:00,142.84,142.84,142.42,142.44,21300.0,120.3456,120.3456,119.9918,120.0086,21300.0
2014-12-17 10:30:00,142.43,142.43,142.15,142.35,23400.0,120.0002,120.0002,119.7643,119.9328,23400.0
2014-12-17 10:40:00,142.35,142.58,142.16,142.41,23100.0,119.9328,120.1266,119.7727,119.9834,23100.0
2014-12-17 10:50:00,142.37,142.38,142.23,142.23,14600.0,119.9497,119.9581,119.8317,119.8317,14600.0
2014-12-17 11:00:00,142.23,142.34,142.18,142.3,15700.0,119.8317,119.9244,119.7896,119.8907,15700.0
2014-12-17 11:10:00,142.33,142.33,142.0,142.08,19100.0,119.916,119.916,119.6379,119.7053,19100.0
2014-12-17 11:20:00,142.01,142.29,141.96,142.18,19800.0,119.6463,119.8823,119.6042,119.7896,19800.0
2014-12-17 11:30:00,142.24,143.0,142.09,142.93,22100.0,119.8401,120.4804,119.7137,120.4215,22100.0
2014-12-17 11:40:00,142.94,143.17,142.91,143.0,17500.0,120.4299,120.6237,120.4046,120.4804,17500.0
2014-12-17 11:50:00,142.98,143.35,142.91,143.35,19200.0,120.4636,120.7753,120.4046,120.7753,19200.0
2014-12-17 12:00:00,143.3,143.32,142.84,143.08,22000.0,120.7332,120.75,120.3456,120.5478,22000.0
2014-12-17 12:10:00,143.09,143.1,142.83,143.06,22600.0,120.5563,120.5647,120.3372,120.531,22600.0
2014-12-17 12:20:00,143.0,143.12,142.52,142.52,24400.0,120.4804,120.5815,120.076,120.076,24400.0
2014-12-17 12:30:00,142.5,143.01,142.49,142.83,29000.0,120.0592,120.4889,120.0508,120.3372,29000.0
2014-12-17 12:40:00,142.81,142.82,142.52,142.63,18600.0,120.3204,120.3288,120.076,120.1687,18600.0
2014-12-17 12:50:00,142.63,143.07,142.63,142.8,21500.0,120.1687,120.5394,120.1687,120.3119,21500.0
2014-12-17 13:00:00,142.78,142.96,142.74,142.82,18600.0,120.2951,120.4467,120.2614,120.3288,18600.0
2014-12-17 13:10:00,142.83,142.85,142.67,142.8,21200.0,120.3372,120.3541,120.2024,120.3119,21200.0
2014-12-17 13:20:00,142.81,142.89,142.41,142.44,13000.0,120.3204,120.3878,119.9834,120.0086,13000.0
2014-12-17 13:30:00,142.43,142.6,142.39,142.44,33000.0,120.0002,120.1434,119.9665,120.0086,33000.0
2014-12-17 13:40:00,142.44,142.66,142.33,142.51,22300.0,120.0086,120.194,119.916,120.0676,22300.0
2014-12-17 13:50:00,142.52,142.91,142.52,142.91,17400.0,120.076,120.4046,120.076,120.4046,17400.0
2014-12-17 14:00:00,142.93,144.39,142.87,143.85,57100.0,120.4215,121.6515,120.3709,121.1966,57100.0
2014-12-17 14:10:00,143.73,144.31,143.69,143.92,26700.0,121.0955,121.5841,121.0618,121.2556,26700.0
2014-12-17 14:20:00,143.9,143.93,143.65,143.71,51100.0,121.2387,121.264,121.0281,121.0786,51100.0
2014-12-17 14:30:00,143.69,144.22,143.36,144.09,26200.0,121.0618,121.5083,120.7837,121.3988,26200.0
2014-12-17 14:40:00,144.05,144.06,143.06,143.2,36100.0,121.3651,121.3735,120.531,120.6489,36100.0
2014-12-17 14:50:00,143.16,143.49,143.02,143.03,25700.0,120.6152,120.8933,120.4973,120.5057,25700.0
2014-12-17 15:00:00,143.02,143.02,142.61,142.75,43300.0,120.4973,120.4973,120.1519,120.2698,43300.0
2014-12-17 15:10:00,142.75,143.23,142.74,143.23,28900.0,120.2698,120.6742,120.2614,120.6742,28900.0
2014-12-17 15:20:00,143.19,143.59,143.0,143.59,33700.0,120.6405,120.9775,120.4804,120.9775,33700.0
2014-12-17 15:30:00,143.52,143.62,143.32,143.5,32300.0,120.9186,121.0028,120.75,120.9017,32300.0
2014-12-17 15:40:00,143.52,144.03,143.52,143.83,43300.0,120.9186,121.3482,120.9186,121.1797,43300.0
2014-12-17 15:50:00,143.84,143.9,143.42,143.62,67900.0,121.1882,121.2387,120.8343,121.0028,67900.0
2014-12-18 09:30:00,145.33,146.24,145.3,146.0,40000.0,122.4435,123.2102,122.4182,123.008,40000.0
2014-12-18 09:40:00,145.99,146.58,145.99,146.34,16000.0,122.9996,123.4967,122.9996,123.2945,16000.0
2014-12-18 09:50:00,146.34,147.37,146.3,147.37,73600.0,123.2945,124.1623,123.2608,124.1623,73600.0
2014-12-18 10:00:00,147.34,147.62,146.93,147.25,54900.0,124.137,124.3729,123.7915,124.0612,54900.0
2014-12-18 10:10:00,147.27,148.07,147.23,148.01,31700.0,124.078,124.752,124.0443,124.7015,31700.0
2014-12-18 10:20:00,148.02,148.11,147.76,147.84,38900.0,124.7099,124.7857,124.4908,124.5582,38900.0
2014-12-18 10:30:00,147.82,147.94,147.7,147.84,15500.0,124.5414,124.6425,124.4403,124.5582,15500.0
2014-12-18 10:40:00,147.81,148.09,147.8,147.98,18200.0,124.533,124.7689,124.5245,124.6762,18200.0
2014-12-18 10:50:00,147.98,148.14,147.6,147.64,25500.0,124.6762,124.811,124.356,124.3897,25500.0
2014-12-18 11:00:00,147.68,147.79,147.34,147.44,34500.0,124.4234,124.5161,124.137,124.2212,34500.0
2014-12-18 11:10:00,147.52,147.77,147.29,147.71,18300.0,124.2886,124.4993,124.0949,124.4487,18300.0
2014-12-18 11:20:00,147.66,147.74,147.52,147.56,56200.0,124.4066,124.474,124.2886,124.3223,56200.0
2014-12-18 11:30:00,147.59,147.67,147.53,147.53,21600.0,124.3476,124.415,124.2971,124.2971,21600.0
2014-12-18 11:40:00,147.52,147.58,147.39,147.49,14500.0,124.2886,124.3392,124.1791,124.2634,14500.0
2014-12-18 11:50:00,147.47,147.67,147.41,147.5,17300.0,124.2465,124.415,124.196,124.2718,17300.0
2014-12-18 12:00:00,147.5,147.52,147.3,147.35,17300.0,124.2718,124.2886,124.1033,124.1454,17300.0
2014-12-18 12:10:00,147.35,147.35,147.18,147.24,14600.0,124.1454,124.1454,124.0022,124.0527,14600.0
2014-12-18 12:20:00,147.19,147.23,146.9,146.98,10500.0,124.0106,124.0443,123.7663,123.8337,10500.0
2014-12-18 12:30:00,146.97,147.22,146.71,147.2,48700.0,123.8252,124.0359,123.6062,124.019,48700.0
2014-12-18 12:40:00,147.2,147.32,147.18,147.26,20600.0,124.019,124.1201,124.0022,124.0696,20600.0
2014-12-18 12:50:00,147.26,147.35,147.2,147.25,14400.0,124.0696,124.1454,124.019,124.0612,14400.0
2014-12-18 13:00:00,147.25,147.35,147.2,147.35,10400.0,124.0612,124.1454,124.019,124.1454,10400.0
2014-12-18 13:10:00,147.29,147.43,147.21,147.31,15500.0,124.0949,124.2128,124.0275,124.1117,15500.0
2014-12-18 13:20:00,147.25,147.55,147.25,147.55,9100.0,124.0612,124.3139,124.0612,124.3139,9100.0
2014-12-18 13:30:00,147.61,147.82,147.58,147.74,19100.0,124.3645,124.5414,124.3392,124.474,19100.0
2014-12-18 13:40:00,147.79,148.21,147.78,148.1,21100.0,124.5161,124.87,124.5077,124.7773,21100.0
2014-12-18 13:50:00,148.1,148.21,148.1,148.19,8300.0,124.7773,124.87,124.7773,124.8531,8300.0
2014-12-18 14:00:00,148.15,148.28,148.15,148.26,23900.0,124.8194,124.9289,124.8194,124.9121,23900.0
2014-12-18 14:10:00,148.24,148.29,148.01,148.08,16900.0,124.8952,124.9374,124.7015,124.7604,16900.0
2014-12-18 14:20:00,148.02,148.02,147.7,147.7,9300.0,124.7099,124.7099,124.4403,124.4403,9300.0
2014-12-18 14:30:00,147.57,147.87,147.41,147.83,14900.0,124.3308,124.5835,124.196,124.5498,14900.0
2014-12-18 14:40:00,147.77,147.78,147.38,147.39,7700.0,124.4993,124.5077,124.1707,124.1791,7700.0
2014-12-18 14:50:00,147.45,147.71,147.37,147.54,14100.0,124.2297,124.4487,124.1623,124.3055,14100.0
2014-12-18 15:00:00,147.5,147.73,147.45,147.59,15500.0,124.2718,124.4656,124.2297,124.3476,15500.0
2014-12-18 15:10:00,147.53,147.85,147.53,147.75,18400.0,124.2971,124.5667,124.2971,124.4824,18400.0
2014-12-18 15:20:00,147.74,147.87,147.68,147.83,21100.0,124.474,124.5835,124.4234,124.5498,21100.0
2014-12-18 15:30:00,147.82,147.99,147.81,147.89,26500.0,124.5414,124.6846,124.533,124.6004,26500.0
2014-12-18 15:40:00,147.9,148.2,147.9,148.09,44900.0,124.6088,124.8615,124.6088,124.7689,44900.0
2014-12-18 15:50:00,148.1,148.59,148.1,148.58,71500.0,124.7773,125.1901,124.7773,125.1817,71500.0
2014-12-19 09:30:00,148.71,150.24,148.57,149.97,322700.0,125.2912,126.5803,125.1733,126.3528,322700.0
2014-12-19 09:40:00,150.0,150.0,149.18,149.53,31800.0,126.3781,126.3781,125.6872,125.9821,31800.0
2014-12-19 09:50:00,149.64,150.17,149.54,150.01,25700.0,126.0748,126.5213,125.9905,126.3865,25700.0
2014-12-19 10:00:00,150.07,150.13,149.69,149.91,16900.0,126.4371,126.4876,126.1169,126.3023,16900.0
2014-12-19 10:10:00,149.9,150.3,149.81,150.25,22800.0,126.2938,126.6308,126.218,126.5887,22800.0
2014-12-19 10:20:00,150.2,150.37,150.1,150.33,13700.0,126.5466,126.6898,126.4623,126.6561,13700.0
2014-12-19 10:30:00,150.31,150.31,149.6,149.76,18400.0,126.6393,126.6393,126.0411,126.1759,18400.0
2014-12-19 10:40:00,149.76,150.07,149.33,149.36,15400.0,126.1759,126.4371,125.8136,125.8389,15400.0
2014-12-19 10:50:00,149.37,149.77,149.32,149.77,21100.0,125.8473,126.1843,125.8052,126.1843,21100.0
2014-12-19 11:00:00,149.77,149.78,149.57,149.65,12800.0,126.1843,126.1927,126.0158,126.0832,12800.0
2014-12-19 11:10:00,149.68,149.73,149.56,149.62,18400.0,126.1085,126.1506,126.0074,126.0579,18400.0
2014-12-19 11:20:00,149.62,150.11,149.62,150.0,22200.0,126.0579,126.4708,126.0579,126.3781,22200.0
2014-12-19 11:30:00,149.98,150.06,149.83,150.02,14400.0,126.3612,126.4286,126.2349,126.3949,14400.0
2014-12-19 11:40:00,150.05,150.27,149.99,150.0,20800.0,126.4202,126.6056,126.3697,126.3781,20800.0
2014-12-19 11:50:00,149.98,150.19,149.94,150.01,19200.0,126.3612,126.5382,126.3275,126.3865,19200.0
2014-12-19 12:00:00,149.96,150.01,149.71,149.79,17200.0,126.3444,126.3865,126.1338,126.2012,17200.0
2014-12-19 12:10:00,149.71,149.92,149.67,149.9,11000.0,126.1338,126.3107,126.1001,126.2938,11000.0
2014-12-19 12:20:00,149.87,149.88,149.68,149.73,7100.0,126.2686,126.277,126.1085,126.1506,7100.0
2014-12-19 12:30:00,149.73,149.78,149.63,149.73,11600.0,126.1506,126.1927,126.0664,126.1506,11600.0
2014-12-19 12:40:00,149.71,149.75,149.6,149.71,8100.0,126.1338,126.1675,126.0411,126.1338,8100.0
2014-12-19 12:50:00,149.75,149.9,149.52,149.52,7600.0,126.1675,126.2938,125.9737,125.9737,7600.0
2014-12-19 13:00:00,149.57,149.62,149.35,149.49,8200.0,126.0158,126.0579,125.8304,125.9484,8200.0
2014-12-19 13:10:00,149.46,149.79,149.37,149.75,25100.0,125.9231,126.2012,125.8473,126.1675,25100.0
2014-12-19 13:20:00,149.78,150.11,149.68,150.07,26600.0,126.1927,126.4708,126.1085,126.4371,26600.0
2014-12-19 13:30:00,150.06,150.13,149.82,149.85,11900.0,126.4286,126.4876,126.2264,126.2517,11900.0
2014-12-19 13:40:00,149.85,150.11,149.85,150.11,23600.0,126.2517,126.4708,126.2517,126.4708,23600.0
2014-12-19 13:50:00,150.11,150.15,149.93,150.0,9900.0,126.4708,126.5045,126.3191,126.3781,9900.0
2014-12-19 14:00:00,149.92,150.18,149.63,150.14,18400.0,126.3107,126.5297,126.0664,126.496,18400.0
2014-12-19 14:10:00,150.11,150.15,149.8,149.8,6600.0,126.4708,126.5045,126.2096,126.2096,6600.0
2014-12-19 14:20:00,149.79,149.89,149.75,149.89,22900.0,126.2012,126.2854,126.1675,126.2854,22900.0
2014-12-19 14:30:00,149.88,150.3,149.85,150.2,23500.0,126.277,126.6308,126.2517,126.5466,23500.0
2014-12-19 14:40:00,150.2,150.51,150.16,150.5,17300.0,126.5466,126.8078,126.5129,126.7993,17300.0
2014-12-19 14:50:00,150.48,150.67,150.43,150.58,35800.0,126.7825,126.9426,126.7404,126.8667,35800.0
2014-12-19 15:00:00,150.64,150.67,150.35,150.38,39500.0,126.9173,126.9426,126.673,126.6982,39500.0
2014-12-19 15:10:00,150.34,150.63,150.32,150.63,36900.0,126.6645,126.9089,126.6477,126.9089,36900.0
2014-12-19 15:20:00,150.63,150.68,150.4,150.47,41600.0,126.9089,126.951,126.7151,126.7741,41600.0
2014-12-19 15:30:00,150.48,150.74,150.37,150.67,52600.0,126.7825,127.0016,126.6898,126.9426,52600.0
2014-12-19 15:40:00,150.62,150.73,150.37,150.38,73600.0,126.9004,126.9931,126.6898,126.6982,73600.0
2014-12-19 15:50:00,150.39,150.44,149.87,149.92,218300.0,126.7067,126.7488,126.2686,126.3107,218300.0
2014-12-22 09:30:00,150.34,151.79,150.24,150.81,69800.0,126.6645,127.8862,126.5803,127.0605,69800.0
2014-12-22 09:40:00,150.8,151.1,150.43,150.94,26600.0,127.0521,127.3049,126.7404,127.1701,26600.0
2014-12-22 09:50:00,151.04,151.39,150.71,150.86,17700.0,127.2543,127.5492,126.9763,127.1027,17700.0
2014-12-22 10:00:00,150.94,151.5,150.94,151.45,26500.0,127.1701,127.6419,127.1701,127.5997,26500.0
2014-12-22 10:10:00,151.39,151.96,151.37,151.85,39300.0,127.5492,128.0294,127.5323,127.9367,39300.0
2014-12-22 10:20:00,151.88,152.5,151.78,152.39,31600.0,127.962,128.4844,127.8778,128.3917,31600.0
2014-12-22 10:30:00,152.37,152.83,152.37,152.82,29500.0,128.3749,128.7624,128.3749,128.754,29500.0
2014-12-22 10:40:00,152.82,153.01,152.44,152.44,44800.0,128.754,128.9141,128.4338,128.4338,44800.0
2014-12-22 10:50:00,152.45,152.6,152.31,152.47,18500.0,128.4423,128.5686,128.3243,128.4591,18500.0
2014-12-22 11:00:00,152.45,152.45,151.93,152.0,45300.0,128.4423,128.4423,128.0041,128.0631,45300.0
2014-12-22 11:10:00,152.05,152.05,151.87,151.97,20100.0,128.1053,128.1053,127.9536,128.0379,20100.0
2014-12-22 11:20:00,151.96,152.18,151.92,152.02,20200.0,128.0294,128.2148,127.9957,128.08,20200.0
2014-12-22 11:30:00,152.08,152.18,151.94,152.05,16200.0,128.1305,128.2148,128.0126,128.1053,16200.0
2014-12-22 11:40:00,151.99,152.03,151.87,151.87,32400.0,128.0547,128.0884,127.9536,127.9536,32400.0
2014-12-22 11:50:00,151.88,151.93,151.69,151.73,21500.0,127.962,128.0041,127.8019,127.8356,21500.0
2014-12-22 12:00:00,151.73,151.79,151.5,151.52,19700.0,127.8356,127.8862,127.6419,127.6587,19700.0
2014-12-22 12:10:00,151.52,151.55,151.35,151.36,18300.0,127.6587,127.684,127.5155,127.5239,18300.0
2014-12-22 12:20:00,151.4,151.57,151.29,151.5,17700.0,127.5576,127.7008,127.4649,127.6419,17700.0
2014-12-22 12:30:00,151.49,151.73,151.49,151.67,9800.0,127.6334,127.8356,127.6334,127.7851,9800.0
2014-12-22 12:40:00,151.69,151.91,151.65,151.91,10400.0,127.8019,127.9873,127.7682,127.9873,10400.0
2014-12-22 12:50:00,151.87,151.92,151.78,151.87,12400.0,127.9536,127.9957,127.8778,127.9536,12400.0
2014-12-22 13:00:00,151.86,151.9,151.77,151.86,7400.0,127.9452,127.9789,127.8693,127.9452,7400.0
2014-12-22 13:10:00,151.92,152.19,151.89,152.1,8200.0,127.9957,128.2232,127.9704,128.1474,8200.0
2014-12-22 13:20:00,152.11,152.25,152.05,152.1,6500.0,128.1558,128.2738,128.1053,128.1474,6500.0
2014-12-22 13:30:00,152.07,152.17,151.96,152.01,13300.0,128.1221,128.2064,128.0294,128.0716,13300.0
2014-12-22 13:40:00,151.99,152.04,151.9,151.94,12100.0,128.0547,128.0968,127.9789,128.0126,12100.0
2014-12-22 13:50:00,151.93,151.93,151.79,151.91,7200.0,128.0041,128.0041,127.8862,127.9873,7200.0
2014-12-22 14:00:00,151.95,152.05,151.88,151.95,10900.0,128.021,128.1053,127.962,128.021,10900.0
2014-12-22 14:10:00,151.96,151.96,151.66,151.69,12700.0,128.0294,128.0294,127.7767,127.8019,12700.0
2014-12-22 14:20:00,151.68,151.74,151.61,151.68,13800.0,127.7935,127.8441,127.7345,127.7935,13800.0
2014-12-22 14:30:00,151.66,151.91,151.63,151.91,15800.0,127.7767,127.9873,127.7514,127.9873,15800.0
2014-12-22 14:40:00,151.96,152.04,151.84,152.03,11600.0,128.0294,128.0968,127.9283,128.0884,11600.0
2014-12-22 14:50:00,152.03,152.05,151.83,151.95,14000.0,128.0884,128.1053,127.9199,128.021,14000.0
2014-12-22 15:00:00,151.97,152.09,151.96,151.96,12300.0,128.0379,128.139,128.0294,128.0294,12300.0
2014-12-22 15:10:00,151.98,152.06,151.92,152.01,17500.0,128.0463,128.1137,127.9957,128.0716,17500.0
2014-12-22 15:20:00,152.04,152.23,152.02,152.22,27500.0,128.0968,128.2569,128.08,128.2485,27500.0
2014-12-22 15:30:00,152.24,152.4,152.19,152.33,56400.0,128.2653,128.4001,128.2232,128.3412,56400.0
2014-12-22 15:40:00,152.36,152.38,152.06,152.19,49900.0,128.3664,128.3833,128.1137,128.2232,49900.0
2014-12-22 15:50:00,152.16,152.27,151.98,152.27,51600.0,128.1979,128.2906,128.0463,128.2906,51600.0
2014-12-23 09:30:00,153.01,153.19,152.18,152.58,29700.0,128.9141,129.0657,128.2148,128.5518,29700.0
2014-12-23 09:40:00,152.33,152.8,152.06,152.28,41200.0,128.3412,128.7371,128.1137,128.299,41200.0
2014-12-23 09:50:00,152.3,152.59,152.05,152.2,51500.0,128.3159,128.5602,128.1053,128.2316,51500.0
2014-12-23 10:00:00,152.09,152.2,151.97,152.14,17700.0,128.139,128.2316,128.0379,128.1811,17700.0
2014-12-23 10:10:00,152.2,152.2,151.81,151.91,24400.0,128.2316,128.2316,127.903,127.9873,24400.0
2014-12-23 10:20:00,151.97,152.11,151.91,152.07,18400.0,128.0379,128.1558,127.9873,128.1221,18400.0
2014-12-23 10:30:00,152.04,152.07,151.72,151.72,12200.0,128.0968,128.1221,127.8272,127.8272,12200.0
2014-12-23 10:40:00,151.7,151.82,151.6,151.78,15800.0,127.8104,127.9115,127.7261,127.8778,15800.0
2014-12-23 10:50:00,151.76,151.89,151.62,151.67,23200.0,127.8609,127.9704,127.743,127.7851,23200.0
2014-12-23 11:00:00,151.71,151.84,151.59,151.78,15300.0,127.8188,127.9283,127.7177,127.8778,15300.0
2014-12-23 11:10:00,151.81,151.91,151.66,151.74,16500.0,127.903,127.9873,127.7767,127.8441,16500.0
2014-12-23 11:20:00,151.71,151.71,151.48,151.52,38800.0,127.8188,127.8188,127.625,127.6587,38800.0
2014-12-23 11:30:00,151.54,151.62,151.5,151.55,9900.0,127.6756,127.743,127.6419,127.684,9900.0
2014-12-23 11:40:00,151.59,151.76,151.57,151.75,8500.0,127.7177,127.8609,127.7008,127.8525,8500.0
2014-12-23 11:50:00,151.75,151.75,151.55,151.55,7700.0,127.8525,127.8525,127.684,127.684,7700.0
2014-12-23 12:00:00,151.55,151.61,151.47,151.56,8900.0,127.684,127.7345,127.6166,127.6924,8900.0
2014-12-23 12:10:00,151.58,151.62,151.43,151.56,11400.0,127.7093,127.743,127.5829,127.6924,11400.0
2014-12-23 12:20:00,151.58,151.6,151.42,151.48,7800.0,127.7093,127.7261,127.5745,127.625,7800.0
2014-12-23 12:30:00,151.49,151.49,151.34,151.45,7400.0,127.6334,127.6334,127.5071,127.5997,7400.0
2014-12-23 12:40:00,151.45,151.55,151.38,151.55,4600.0,127.5997,127.684,127.5408,127.684,4600.0
2014-12-23 12:50:00,151.56,151.6,151.51,151.51,9000.0,127.6924,127.7261,127.6503,127.6503,9000.0
2014-12-23 13:00:00,151.5,151.6,151.45,151.58,9500.0,127.6419,127.7261,127.5997,127.7093,9500.0
2014-12-23 13:10:00,151.57,151.67,151.55,151.59,13200.0,127.7008,127.7851,127.684,127.7177,13200.0
2014-12-23 13:20:00,151.59,151.67,151.54,151.56,7800.0,127.7177,127.7851,127.6756,127.6924,7800.0
2014-12-23 13:30:00,151.58,151.66,151.52,151.6,17800.0,127.7093,127.7767,127.6587,127.7261,17800.0
2014-12-23 13:40:00,151.59,151.72,151.5,151.61,27400.0,127.7177,127.8272,127.6419,127.7345,27400.0
2014-12-23 13:50:00,151.61,151.68,151.6,151.62,16700.0,127.7345,127.7935,127.7261,127.743,16700.0
2014-12-23 14:00:00,151.63,151.67,151.43,151.5,16800.0,127.7514,127.7851,127.5829,127.6419,16800.0
2014-12-23 14:10:00,151.51,151.56,151.44,151.51,10500.0,127.6503,127.6924,127.5913,127.6503,10500.0
2014-12-23 14:20:00,151.52,151.61,151.52,151.57,8800.0,127.6587,127.7345,127.6587,127.7008,8800.0
2014-12-23 14:30:00,151.57,151.62,151.52,151.59,15300.0,127.7008,127.743,127.6587,127.7177,15300.0
2014-12-23 14:40:00,151.58,151.59,151.47,151.54,14800.0,127.7093,127.7177,127.6166,127.6756,14800.0
2014-12-23 14:50:00,151.53,151.6,151.51,151.55,10700.0,127.6671,127.7261,127.6503,127.684,10700.0
2014-12-23 15:00:00,151.55,151.67,151.54,151.6,20700.0,127.684,127.7851,127.6756,127.7261,20700.0
2014-12-23 15:10:00,151.59,151.59,151.38,151.38,13200.0,127.7177,127.7177,127.5408,127.5408,13200.0
2014-12-23 15:20:00,151.37,151.39,151.15,151.32,19900.0,127.5323,127.5492,127.347,127.4902,19900.0
2014-12-23 15:30:00,151.33,151.5,151.3,151.43,18800.0,127.4986,127.6419,127.4734,127.5829,18800.0
2014-12-23 15:40:00,151.43,151.6,151.32,151.4,25600.0,127.5829,127.7261,127.4902,127.5576,25600.0
2014-12-23 15:50:00,151.42,151.53,151.3,151.33,52600.0,127.5745,127.6671,127.4734,127.4986,52600.0
2014-12-24 09:30:00,151.55,151.75,151.31,151.45,14900.0,127.684,127.8525,127.4818,127.5997,14900.0
2014-12-24 09:40:00,151.45,152.2,151.41,151.74,12000.0,127.5997,128.2316,127.566,127.8441,12000.0
2014-12-24 09:50:00,151.77,152.27,151.47,151.94,12000.0,127.8693,128.2906,127.6166,128.0126,12000.0
2014-12-24 10:00:00,151.96,152.03,151.59,151.69,13700.0,128.0294,128.0884,127.7177,127.8019,13700.0
2014-12-24 10:10:00,151.81,152.43,151.75,152.31,8800.0,127.903,128.4254,127.8525,128.3243,8800.0
2014-12-24 10:20:00,152.3,152.52,152.29,152.49,15100.0,128.3159,128.5012,128.3075,128.476,15100.0
2014-12-24 10:30:00,152.56,152.75,152.47,152.47,11900.0,128.5349,128.695,128.4591,128.4591,11900.0
2014-12-24 10:40:00,152.51,152.53,152.36,152.46,6600.0,128.4928,128.5097,128.3664,128.4507,6600.0
2014-12-24 10:50:00,152.43,152.49,152.25,152.25,6000.0,128.4254,128.476,128.2738,128.2738,6000.0
2014-12-24 11:00:00,152.2,152.32,152.16,152.16,10000.0,128.2316,128.3327,128.1979,128.1979,10000.0
2014-12-24 11:10:00,152.19,152.23,152.01,152.12,9800.0,128.2232,128.2569,128.0716,128.1642,9800.0
2014-12-24 11:20:00,152.14,152.36,152.06,152.32,15400.0,128.1811,128.3664,128.1137,128.3327,15400.0
2014-12-24 11:30:00,152.36,152.4,152.08,152.18,9100.0,128.3664,128.4001,128.1305,128.2148,9100.0
2014-12-24 11:40:00,152.23,152.26,152.06,152.13,5300.0,128.2569,128.2822,128.1137,128.1727,5300.0
2014-12-24 11:50:00,152.17,152.27,152.08,152.2,7800.0,128.2064,128.2906,128.1305,128.2316,7800.0
2014-12-24 12:00:00,152.19,152.26,152.12,152.26,8900.0,128.2232,128.2822,128.1642,128.2822,8900.0
2014-12-24 12:10:00,152.22,152.45,152.21,152.37,10500.0,128.2485,128.4423,128.2401,128.3749,10500.0
2014-12-24 12:20:00,152.39,152.52,152.32,152.49,8500.0,128.3917,128.5012,128.3327,128.476,8500.0
2014-12-24 12:30:00,152.48,152.57,152.24,152.27,16900.0,128.4675,128.5434,128.2653,128.2906,16900.0
2014-12-24 12:40:00,152.26,152.34,152.08,152.18,17100.0,128.2822,128.3496,128.1305,128.2148,17100.0
2014-12-24 12:50:00,152.16,152.26,151.71,151.8,32400.0,128.1979,128.2822,127.8188,127.8946,32400.0
2014-12-26 09:30:00,151.93,152.41,151.76,151.91,6500.0,128.0041,128.4086,127.8609,127.9873,6500.0
2014-12-26 09:40:00,151.93,152.5,151.92,151.93,11600.0,128.0041,128.4844,127.9957,128.0041,11600.0
2014-12-26 09:50:00,152.05,152.45,151.87,152.06,8500.0,128.1053,128.4423,127.9536,128.1137,8500.0
2014-12-26 10:00:00,152.07,152.59,152.07,152.29,7200.0,128.1221,128.5602,128.1221,128.3075,7200.0
2014-12-26 10:10:00,152.15,152.21,151.89,151.9,11700.0,128.1895,128.2401,127.9704,127.9789,11700.0
2014-12-26 10:20:00,151.89,151.89,151.67,151.78,10100.0,127.9704,127.9704,127.7851,127.8778,10100.0
2014-12-26 10:30:00,151.72,151.88,151.66,151.78,12000.0,127.8272,127.962,127.7767,127.8778,12000.0
2014-12-26 10:40:00,151.83,151.95,151.72,151.93,8400.0,127.9199,128.021,127.8272,128.0041,8400.0
2014-12-26 10:50:00,151.8,152.07,151.7,152.05,14900.0,127.8946,128.1221,127.8104,128.1053,14900.0
2014-12-26 11:00:00,152.03,152.22,152.01,152.15,8600.0,128.0884,128.2485,128.0716,128.1895,8600.0
2014-12-26 11:10:00,152.14,152.14,151.82,151.82,7000.0,128.1811,128.1811,127.9115,127.9115,7000.0
2014-12-26 11:20:00,151.78,151.86,151.7,151.73,6300.0,127.8778,127.9452,127.8104,127.8356,6300.0
2014-12-26 11:30:00,151.69,151.9,151.69,151.88,6800.0,127.8019,127.9789,127.8019,127.962,6800.0
2014-12-26 11:40:00,151.85,151.92,151.83,151.91,3400.0,127.9367,127.9957,127.9199,127.9873,3400.0
2014-12-26 11:50:00,151.89,151.9,151.79,151.8,3500.0,127.9704,127.9789,127.8862,127.8946,3500.0
2014-12-26 12:00:00,151.79,151.94,151.79,151.91,3900.0,127.8862,128.0126,127.8862,127.9873,3900.0
2014-12-26 12:10:00,151.89,151.89,151.59,151.59,4700.0,127.9704,127.9704,127.7177,127.7177,4700.0
2014-12-26 12:20:00,151.64,151.71,151.51,151.55,6200.0,127.7598,127.8188,127.6503,127.684,6200.0
2014-12-26 12:30:00,151.56,151.67,151.56,151.57,4300.0,127.6924,127.7851,127.6924,127.7008,4300.0
2014-12-26 12:40:00,151.62,151.65,151.49,151.49,5100.0,127.743,127.7682,127.6334,127.6334,5100.0
2014-12-26 12:50:00,151.52,151.65,151.49,151.58,7000.0,127.6587,127.7682,127.6334,127.7093,7000.0
2014-12-26 13:00:00,151.6,151.63,151.48,151.63,5900.0,127.7261,127.7514,127.625,127.7514,5900.0
2014-12-26 13:10:00,151.65,151.67,151.53,151.66,5700.0,127.7682,127.7851,127.6671,127.7767,5700.0
2014-12-26 13:20:00,151.65,151.72,151.61,151.63,10900.0,127.7682,127.8272,127.7345,127.7514,10900.0
2014-12-26 13:30:00,151.62,151.89,151.62,151.83,10600.0,127.743,127.9704,127.743,127.9199,10600.0
2014-12-26 13:40:00,151.82,151.92,151.82,151.92,6000.0,127.9115,127.9957,127.9115,127.9957,6000.0
2014-12-26 13:50:00,151.93,152.16,151.92,152.15,18800.0,128.0041,128.1979,127.9957,128.1895,18800.0
2014-12-26 14:00:00,152.15,152.4,152.15,152.4,9200.0,128.1895,128.4001,128.1895,128.4001,9200.0
2014-12-26 14:10:00,152.33,152.33,151.93,151.98,7200.0,128.3412,128.3412,128.0041,128.0463,7200.0
2014-12-26 14:20:00,151.97,152.16,151.96,152.13,6800.0,128.0379,128.1979,128.0294,128.1727,6800.0
2014-12-26 14:30:00,152.11,152.13,151.82,151.87,7300.0,128.1558,128.1727,127.9115,127.9536,7300.0
2014-12-26 14:40:00,151.89,151.94,151.84,151.94,10600.0,127.9704,128.0126,127.9283,128.0126,10600.0
2014-12-26 14:50:00,151.94,152.04,151.92,152.04,13300.0,128.0126,128.0968,127.9957,128.0968,13300.0
2014-12-26 15:00:00,152.03,152.1,151.94,151.99,18800.0,128.0884,128.1474,128.0126,128.0547,18800.0
2014-12-26 15:10:00,152.0,152.09,151.95,152.06,11700.0,128.0631,128.139,128.021,128.1137,11700.0
2014-12-26 15:20:00,152.05,152.09,151.85,151.87,16200.0,128.1053,128.139,127.9367,127.9536,16200.0
2014-12-26 15:30:00,151.87,151.9,151.77,151.85,16900.0,127.9536,127.9789,127.8693,127.9367,16900.0
2014-12-26 15:40:00,151.87,151.91,151.68,151.68,19600.0,127.9536,127.9873,127.7935,127.7935,19600.0
2014-12-26 15:50:00,151.68,151.69,151.5,151.58,37100.0,127.7935,127.8019,127.6419,127.7093,37100.0
2014-12-29 09:30:00,150.92,151.49,150.58,150.75,20800.0,127.1532,127.6334,126.8667,127.01,20800.0
2014-12-29 09:40:00,150.91,151.35,150.55,150.71,28000.0,127.1448,127.5155,126.8415,126.9763,28000.0
2014-12-29 09:50:00,150.71,150.71,150.16,150.34,11700.0,126.9763,126.9763,126.5129,126.6645,11700.0
2014-12-29 10:00:00,150.35,150.8,150.16,150.8,27100.0,126.673,127.0521,126.5129,127.0521,27100.0
2014-12-29 10:10:00,150.73,150.9,150.65,150.72,12100.0,126.9931,127.1364,126.9257,126.9847,12100.0
2014-12-29 10:20:00,150.72,150.85,150.3,150.31,13600.0,126.9847,127.0942,126.6308,126.6393,13600.0
2014-12-29 10:30:00,150.36,150.69,150.33,150.68,17800.0,126.6814,126.9594,126.6561,126.951,17800.0
2014-12-29 10:40:00,150.65,150.93,150.62,150.87,11100.0,126.9257,127.1616,126.9004,127.1111,11100.0
2014-12-29 10:50:00,150.89,150.93,150.74,150.88,11100.0,127.1279,127.1616,127.0016,127.1195,11100.0
2014-12-29 11:00:00,150.85,150.92,150.79,150.91,8800.0,127.0942,127.1532,127.0437,127.1448,8800.0
2014-12-29 11:10:00,150.94,151.01,150.78,150.78,15400.0,127.1701,127.229,127.0353,127.0353,15400.0
2014-12-29 11:20:00,150.78,150.84,150.62,150.7,18200.0,127.0353,127.0858,126.9004,126.9678,18200.0
2014-12-29 11:30:00,150.7,150.91,150.69,150.84,8200.0,126.9678,127.1448,126.9594,127.0858,8200.0
2014-12-29 11:40:00,150.82,151.03,150.78,151.03,5600.0,127.069,127.2459,127.0353,127.2459,5600.0
2014-12-29 11:50:00,150.99,151.2,150.98,151.18,13700.0,127.2122,127.3891,127.2038,127.3723,13700.0
2014-12-29 12:00:00,151.22,151.22,150.82,150.91,9300.0,127.406,127.406,127.069,127.1448,9300.0
2014-12-29 12:10:00,150.92,150.92,150.61,150.64,9200.0,127.1532,127.1532,126.892,126.9173,9200.0
2014-12-29 12:20:00,150.71,151.07,150.71,150.99,7500.0,126.9763,127.2796,126.9763,127.2122,7500.0
2014-12-29 12:30:00,150.99,151.13,150.98,151.02,6700.0,127.2122,127.3301,127.2038,127.2375,6700.0
2014-12-29 12:40:00,151.0,151.02,150.9,150.94,5100.0,127.2206,127.2375,127.1364,127.1701,5100.0
2014-12-29 12:50:00,150.99,150.99,150.9,150.91,9200.0,127.2122,127.2122,127.1364,127.1448,9200.0
2014-12-29 13:00:00,150.91,150.93,150.72,150.72,8300.0,127.1448,127.1616,126.9847,126.9847,8300.0
2014-12-29 13:10:00,150.73,150.88,150.73,150.84,5600.0,126.9931,127.1195,126.9931,127.0858,5600.0
2014-12-29 13:20:00,150.86,151.09,150.86,151.09,8900.0,127.1027,127.2964,127.1027,127.2964,8900.0
2014-12-29 13:30:00,151.1,151.42,151.09,151.42,30400.0,127.3049,127.5745,127.2964,127.5745,30400.0
2014-12-29 13:40:00,151.44,151.58,151.41,151.54,12000.0,127.5913,127.7093,127.566,127.6756,12000.0
2014-12-29 13:50:00,151.56,151.56,151.27,151.34,11800.0,127.6924,127.6924,127.4481,127.5071,11800.0
2014-12-29 14:00:00,151.35,151.35,151.16,151.34,12100.0,127.5155,127.5155,127.3554,127.5071,12100.0
2014-12-29 14:10:00,151.31,151.34,151.21,151.33,9000.0,127.4818,127.5071,127.3975,127.4986,9000.0
2014-12-29 14:20:00,151.32,151.38,151.28,151.34,9600.0,127.4902,127.5408,127.4565,127.5071,9600.0
2014-12-29 14:30:00,151.34,151.38,151.28,151.36,10000.0,127.5071,127.5408,127.4565,127.5239,10000.0
2014-12-29 14:40:00,151.35,151.46,151.34,151.44,11600.0,127.5155,127.6082,127.5071,127.5913,11600.0
2014-12-29 14:50:00,151.43,151.43,151.36,151.42,8700.0,127.5829,127.5829,127.5239,127.5745,8700.0
2014-12-29 15:00:00,151.45,151.53,151.41,151.52,11400.0,127.5997,127.6671,127.566,127.6587,11400.0
2014-12-29 15:10:00,151.52,151.54,151.45,151.52,11500.0,127.6587,127.6756,127.5997,127.6587,11500.0
2014-12-29 15:20:00,151.5,151.51,151.43,151.45,11900.0,127.6419,127.6503,127.5829,127.5997,11900.0
2014-12-29 15:30:00,151.46,151.48,151.29,151.29,14200.0,127.6082,127.625,127.4649,127.4649,14200.0
2014-12-29 15:40:00,151.3,151.35,151.18,151.23,24000.0,127.4734,127.5155,127.3723,127.4144,24000.0
2014-12-29 15:50:00,151.23,151.31,151.04,151.11,48400.0,127.4144,127.4818,127.2543,127.3133,48400.0
2014-12-30 09:30:00,150.53,151.0,150.33,150.83,25000.0,126.8246,127.2206,126.6561,127.0774,25000.0
2014-12-30 09:40:00,150.59,150.69,150.35,150.39,14500.0,126.8752,126.9594,126.673,126.7067,14500.0
2014-12-30 09:50:00,150.36,150.44,149.86,150.11,41600.0,126.6814,126.7488,126.2601,126.4708,41600.0
2014-12-30 10:00:00,150.13,150.42,150.08,150.42,12500.0,126.4876,126.7319,126.4455,126.7319,12500.0
2014-12-30 10:10:00,150.43,150.59,150.37,150.59,6700.0,126.7404,126.8752,126.6898,126.8752,6700.0
2014-12-30 10:20:00,150.59,150.83,150.5,150.61,12000.0,126.8752,127.0774,126.7993,126.892,12000.0
2014-12-30 10:30:00,150.59,150.68,150.42,150.5,6800.0,126.8752,126.951,126.7319,126.7993,6800.0
2014-12-30 10:40:00,150.51,150.64,150.47,150.59,15400.0,126.8078,126.9173,126.7741,126.8752,15400.0
2014-12-30 10:50:00,150.65,150.8,150.65,150.8,25500.0,126.9257,127.0521,126.9257,127.0521,25500.0
2014-12-30 11:00:00,150.82,150.9,150.73,150.83,19100.0,127.069,127.1364,126.9931,127.0774,19100.0
2014-12-30 11:10:00,150.82,150.87,150.73,150.78,19900.0,127.069,127.1111,126.9931,127.0353,19900.0
2014-12-30 11:20:00,150.81,150.96,150.73,150.73,110700.0,127.0605,127.1869,126.9931,126.9931,110700.0
2014-12-30 11:30:00,150.73,150.84,150.57,150.74,33100.0,126.9931,127.0858,126.8583,127.0016,33100.0
2014-12-30 11:40:00,150.73,150.73,150.49,150.62,8900.0,126.9931,126.9931,126.7909,126.9004,8900.0
2014-12-30 11:50:00,150.68,150.76,150.63,150.75,31300.0,126.951,127.0184,126.9089,127.01,31300.0
2014-12-30 12:00:00,150.79,150.99,150.79,150.99,7200.0,127.0437,127.2122,127.0437,127.2122,7200.0
2014-12-30 12:10:00,150.97,151.0,150.86,150.88,7700.0,127.1953,127.2206,127.1027,127.1195,7700.0
2014-12-30 12:20:00,150.82,150.86,150.72,150.74,5300.0,127.069,127.1027,126.9847,127.0016,5300.0
2014-12-30 12:30:00,150.73,150.94,150.72,150.88,5900.0,126.9931,127.1701,126.9847,127.1195,5900.0
2014-12-30 12:40:00,150.87,150.97,150.81,150.94,6800.0,127.1111,127.1953,127.0605,127.1701,6800.0
2014-12-30 12:50:00,150.95,151.07,150.94,151.01,4300.0,127.1785,127.2796,127.1701,127.229,4300.0
2014-12-30 13:00:00,150.99,151.11,150.95,151.11,6500.0,127.2122,127.3133,127.1785,127.3133,6500.0
2014-12-30 13:10:00,151.11,151.14,151.05,151.05,6900.0,127.3133,127.3386,127.2627,127.2627,6900.0
2014-12-30 13:20:00,151.05,151.11,150.97,150.98,10000.0,127.2627,127.3133,127.1953,127.2038,10000.0
2014-12-30 13:30:00,150.97,150.99,150.84,150.88,7200.0,127.1953,127.2122,127.0858,127.1195,7200.0
2014-12-30 13:40:00,150.88,150.88,150.58,150.82,9400.0,127.1195,127.1195,126.8667,127.069,9400.0
2014-12-30 13:50:00,150.79,150.82,150.74,150.78,11200.0,127.0437,127.069,127.0016,127.0353,11200.0
2014-12-30 14:00:00,150.77,150.84,150.75,150.8,8700.0,127.0268,127.0858,127.01,127.0521,8700.0
2014-12-30 14:10:00,150.79,150.88,150.77,150.82,9700.0,127.0437,127.1195,127.0268,127.069,9700.0
2014-12-30 14:20:00,150.82,150.87,150.78,150.78,8700.0,127.069,127.1111,127.0353,127.0353,8700.0
2014-12-30 14:30:00,150.78,150.93,150.69,150.93,10000.0,127.0353,127.1616,126.9594,127.1616,10000.0
2014-12-30 14:40:00,150.91,150.95,150.77,150.79,11500.0,127.1448,127.1785,127.0268,127.0437,11500.0
2014-12-30 14:50:00,150.8,150.87,150.74,150.84,10800.0,127.0521,127.1111,127.0016,127.0858,10800.0
2014-12-30 15:00:00,150.84,150.93,150.77,150.88,10500.0,127.0858,127.1616,127.0268,127.1195,10500.0
2014-12-30 15:10:00,150.91,151.01,150.81,150.86,11900.0,127.1448,127.229,127.0605,127.1027,11900.0
2014-12-30 15:20:00,150.85,151.07,150.84,151.07,14000.0,127.0942,127.2796,127.0858,127.2796,14000.0
2014-12-30 15:30:00,151.07,151.1,151.0,151.04,19700.0,127.2796,127.3049,127.2206,127.2543,19700.0
2014-12-30 15:40:00,151.05,151.09,150.89,150.92,35600.0,127.2627,127.2964,127.1279,127.1532,35600.0
2014-12-30 15:50:00,150.92,151.04,150.74,150.74,68500.0,127.1532,127.2543,127.0016,127.0016,68500.0
2014-12-31 09:30:00,150.75,151.21,150.5,150.89,48700.0,127.01,127.3975,126.7993,127.1279,48700.0
2014-12-31 09:40:00,150.87,150.91,150.66,150.75,15600.0,127.1111,127.1448,126.9341,127.01,15600.0
2014-12-31 09:50:00,150.8,150.8,150.21,150.22,16800.0,127.0521,127.0521,126.555,126.5634,16800.0
2014-12-31 10:00:00,150.22,150.31,149.92,150.13,20200.0,126.5634,126.6393,126.3107,126.4876,20200.0
2014-12-31 10:10:00,150.13,150.3,149.98,150.21,21800.0,126.4876,126.6308,126.3612,126.555,21800.0
2014-12-31 10:20:00,150.19,150.19,149.97,150.04,30700.0,126.5382,126.5382,126.3528,126.4118,30700.0
2014-12-31 10:30:00,150.06,150.47,149.99,150.47,34200.0,126.4286,126.7741,126.3697,126.7741,34200.0
2014-12-31 10:40:00,150.48,150.59,150.4,150.51,23800.0,126.7825,126.8752,126.7151,126.8078,23800.0
2014-12-31 10:50:00,150.53,150.56,150.43,150.49,31800.0,126.8246,126.8499,126.7404,126.7909,31800.0
2014-12-31 11:00:00,150.51,150.68,150.48,150.52,16300.0,126.8078,126.951,126.7825,126.8162,16300.0
2014-12-31 11:10:00,150.51,150.51,150.01,150.01,15700.0,126.8078,126.8078,126.3865,126.3865,15700.0
2014-12-31 11:20:00,149.98,150.08,149.8,149.85,24800.0,126.3612,126.4455,126.2096,126.2517,24800.0
2014-12-31 11:30:00,149.83,149.86,149.69,149.83,18100.0,126.2349,126.2601,126.1169,126.2349,18100.0
2014-12-31 11:40:00,149.79,149.86,149.73,149.85,16600.0,126.2012,126.2601,126.1506,126.2517,16600.0
2014-12-31 11:50:00,149.86,150.1,149.85,150.07,22000.0,126.2601,126.4623,126.2517,126.4371,22000.0
2014-12-31 12:00:00,150.06,150.06,149.85,149.97,27500.0,126.4286,126.4286,126.2517,126.3528,27500.0
2014-12-31 12:10:00,149.98,150.03,149.88,149.98,15500.0,126.3612,126.4034,126.277,126.3612,15500.0
2014-12-31 12:20:00,149.93,149.93,149.28,149.49,34300.0,126.3191,126.3191,125.7715,125.9484,34300.0
2014-12-31 12:30:00,149.5,149.71,149.43,149.62,19500.0,125.9568,126.1338,125.8978,126.0579,19500.0
2014-12-31 12:40:00,149.57,149.69,149.41,149.51,33300.0,126.0158,126.1169,125.881,125.9653,33300.0
2014-12-31 12:50:00,149.5,149.52,149.29,149.3,11200.0,125.9568,125.9737,125.7799,125.7883,11200.0
2014-12-31 13:00:00,149.29,149.6,149.27,149.42,14700.0,125.7799,126.0411,125.763,125.8894,14700.0
2014-12-31 13:10:00,149.39,149.43,149.19,149.21,16100.0,125.8641,125.8978,125.6956,125.7125,16100.0
2014-12-31 13:20:00,149.2,149.2,149.01,149.2,23500.0,125.7041,125.7041,125.544,125.7041,23500.0
2014-12-31 13:30:00,149.22,149.25,149.03,149.09,10400.0,125.7209,125.7462,125.5608,125.6114,10400.0
2014-12-31 13:40:00,149.08,149.26,149.06,149.12,16500.0,125.603,125.7546,125.5861,125.6367,16500.0
2014-12-31 13:50:00,149.11,149.11,148.74,148.89,26300.0,125.6282,125.6282,125.3165,125.4429,26300.0
2014-12-31 14:00:00,148.9,148.91,148.76,148.89,24900.0,125.4513,125.4597,125.3334,125.4429,24900.0
2014-12-31 14:10:00,148.86,148.88,148.59,148.61,16500.0,125.4176,125.4345,125.1901,125.207,16500.0
2014-12-31 14:20:00,148.59,148.59,148.25,148.33,27200.0,125.1901,125.1901,124.9037,124.9711,27200.0
2014-12-31 14:30:00,148.33,148.4,147.87,147.91,27300.0,124.9711,125.0301,124.5835,124.6172,27300.0
2014-12-31 14:40:00,147.88,148.09,147.87,148.0,25500.0,124.5919,124.7689,124.5835,124.693,25500.0
2014-12-31 14:50:00,148.0,148.5,148.0,148.35,40100.0,124.693,125.1143,124.693,124.9879,40100.0
2014-12-31 15:00:00,148.32,148.32,147.99,148.1,25400.0,124.9627,124.9627,124.6846,124.7773,25400.0
2014-12-31 15:10:00,148.08,148.35,148.0,148.31,34100.0,124.7604,124.9879,124.693,124.9542,34100.0
2014-12-31 15:20:00,148.3,148.37,148.16,148.17,35000.0,124.9458,125.0048,124.8278,124.8363,35000.0
2014-12-31 15:30:00,148.18,148.32,148.01,148.06,47300.0,124.8447,124.9627,124.7015,124.7436,47300.0
2014-12-31 15:40:00,148.05,148.05,147.42,147.45,76800.0,124.7352,124.7352,124.2044,124.2297,76800.0
2014-12-31 15:50:00,147.44,147.61,147.23,147.33,125100.0,124.2212,124.3645,124.0443,124.1286,125100.0
2015-01-02 09:30:00,148.29,149.16,147.75,148.39,47800.0,124.9374,125.6704,124.4824,125.0216,47800.0
2015-01-02 09:40:00,148.2,148.37,147.72,147.96,35500.0,124.8615,125.0048,124.4571,124.6593,35500.0
2015-01-02 09:50:00,147.96,148.16,147.8,148.0,34200.0,124.6593,124.8278,124.5245,124.693,34200.0
2015-01-02 10:00:00,147.98,147.98,147.3,147.37,37000.0,124.6762,124.6762,124.1033,124.1623,37000.0
2015-01-02 10:10:00,147.36,147.75,147.01,147.01,57000.0,124.1538,124.4824,123.8589,123.8589,57000.0
2015-01-02 10:20:00,147.01,147.37,146.95,147.23,53000.0,123.8589,124.1623,123.8084,124.0443,53000.0
2015-01-02 10:30:00,147.2,147.5,146.95,146.95,60800.0,124.019,124.2718,123.8084,123.8084,60800.0
2015-01-02 10:40:00,146.93,147.09,146.65,147.01,32600.0,123.7915,123.9264,123.5556,123.8589,32600.0
2015-01-02 10:50:00,147.0,147.0,146.81,146.9,21300.0,123.8505,123.8505,123.6904,123.7663,21300.0
2015-01-02 11:00:00,146.91,146.91,146.29,146.47,24600.0,123.7747,123.7747,123.2523,123.404,24600.0
2015-01-02 11:10:00,146.44,146.44,145.88,145.97,32200.0,123.3787,123.3787,122.9069,122.9827,32200.0
2015-01-02 11:20:00,145.96,146.31,145.88,146.2,33400.0,122.9743,123.2692,122.9069,123.1765,33400.0
2015-01-02 11:30:00,146.19,146.28,145.8,145.81,23800.0,123.1681,123.2439,122.8395,122.8479,23800.0
2015-01-02 11:40:00,145.83,145.88,145.38,145.38,19700.0,122.8648,122.9069,122.4856,122.4856,19700.0
2015-01-02 11:50:00,145.38,145.56,145.22,145.36,36700.0,122.4856,122.6373,122.3508,122.4688,36700.0
2015-01-02 12:00:00,145.36,145.78,145.36,145.72,48400.0,122.4688,122.8226,122.4688,122.7721,48400.0
2015-01-02 12:10:00,145.71,145.85,145.5,145.59,38400.0,122.7637,122.8816,122.5867,122.6626,38400.0
2015-01-02 12:20:00,145.56,145.89,145.52,145.67,41500.0,122.6373,122.9153,122.6036,122.73,41500.0
2015-01-02 12:30:00,145.7,145.81,145.55,145.72,17300.0,122.7552,122.8479,122.6289,122.7721,17300.0
2015-01-02 12:40:00,145.7,145.71,145.4,145.44,30800.0,122.7552,122.7637,122.5025,122.5362,30800.0
2015-01-02 12:50:00,145.44,145.57,145.22,145.26,48800.0,122.5362,122.6457,122.3508,122.3845,48800.0
2015-01-02 13:00:00,145.26,145.29,145.1,145.14,25900.0,122.3845,122.4098,122.2497,122.2834,25900.0
2015-01-02 13:10:00,145.17,145.22,145.03,145.05,21500.0,122.3087,122.3508,122.1908,122.2076,21500.0
2015-01-02 13:20:00,145.05,145.26,144.68,144.72,25000.0,122.2076,122.3845,121.8959,121.9296,25000.0
2015-01-02 13:30:00,144.7,144.89,144.54,144.85,26400.0,121.9127,122.0728,121.7779,122.0391,26400.0
2015-01-02 13:40:00,144.89,145.15,144.78,145.03,31500.0,122.0728,122.2919,121.9801,122.1908,31500.0
2015-01-02 13:50:00,145.03,145.58,144.91,145.44,31300.0,122.1908,122.6541,122.0897,122.5362,31300.0
2015-01-02 14:00:00,145.44,146.02,145.44,145.87,55600.0,122.5362,123.0249,122.5362,122.8985,55600.0
2015-01-02 14:10:00,145.91,146.05,145.74,145.94,45700.0,122.9322,123.0501,122.7889,122.9575,45700.0
2015-01-02 14:20:00,145.94,146.36,145.89,146.3,61400.0,122.9575,123.3113,122.9153,123.2608,61400.0
2015-01-02 14:30:00,146.29,146.29,146.04,146.14,19900.0,123.2523,123.2523,123.0417,123.126,19900.0
2015-01-02 14:40:00,146.14,146.25,145.92,146.15,17900.0,123.126,123.2186,122.9406,123.1344,17900.0
2015-01-02 14:50:00,146.17,146.21,145.97,145.98,21500.0,123.1512,123.1849,122.9827,122.9912,21500.0
2015-01-02 15:00:00,145.99,146.16,145.93,146.06,33400.0,122.9996,123.1428,122.949,123.0586,33400.0
2015-01-02 15:10:00,146.05,146.29,145.93,146.06,53700.0,123.0501,123.2523,122.949,123.0586,53700.0
2015-01-02 15:20:00,146.1,146.53,146.05,146.33,50500.0,123.0923,123.4545,123.0501,123.286,50500.0
2015-01-02 15:30:00,146.35,146.42,146.23,146.37,42000.0,123.3029,123.3619,123.2018,123.3197,42000.0
2015-01-02 15:40:00,146.37,146.79,146.32,146.6,93000.0,123.3197,123.6736,123.2776,123.5135,93000.0
2015-01-02 15:50:00,146.61,146.84,146.36,146.46,147300.0,123.5219,123.7157,123.3113,123.3956,147300.0
2015-01-05 09:30:00,145.45,146.47,145.1,146.26,383000.0,122.5446,123.404,122.2497,123.2271,383000.0
2015-01-05 09:40:00,146.3,146.32,145.5,145.83,193000.0,123.2608,123.2776,122.5867,122.8648,193000.0
2015-01-05 09:50:00,145.83,145.94,145.11,145.33,204400.0,122.8648,122.9575,122.2582,122.4435,204400.0
2015-01-05 10:00:00,145.32,145.43,144.78,145.1,293900.0,122.4351,122.5278,121.9801,122.2497,293900.0
2015-01-05 10:10:00,145.11,145.62,144.42,144.54,146500.0,122.2582,122.6878,121.6768,121.7779,146500.0
2015-01-05 10:20:00,144.52,145.39,144.52,145.05,119700.0,121.7611,122.4941,121.7611,122.2076,119700.0
2015-01-05 10:30:00,145.05,145.05,143.5,143.75,211500.0,122.2076,122.2076,120.9017,121.1123,211500.0
2015-01-05 10:40:00,143.8,144.02,143.23,143.49,153000.0,121.1545,121.3398,120.6742,120.8933,153000.0
2015-01-05 10:50:00,143.52,143.94,143.1,143.47,127100.0,120.9186,121.2724,120.5647,120.8764,127100.0
2015-01-05 11:00:00,143.47,143.63,142.97,143.24,125900.0,120.8764,121.0112,120.4552,120.6826,125900.0
2015-01-05 11:10:00,143.24,143.66,143.03,143.19,116500.0,120.6826,121.0365,120.5057,120.6405,116500.0
2015-01-05 11:20:00,143.19,143.83,143.16,143.59,76500.0,120.6405,121.1797,120.6152,120.9775,76500.0
2015-01-05 11:30:00,143.61,144.02,143.46,143.72,91400.0,120.9944,121.3398,120.868,121.0871,91400.0
2015-01-05 11:40:00,143.72,144.36,143.67,144.1,58400.0,121.0871,121.6263,121.0449,121.4072,58400.0
2015-01-05 11:50:00,144.09,144.2,143.41,143.45,97900.0,121.3988,121.4915,120.8259,120.8596,97900.0
2015-01-05 12:00:00,143.45,143.75,143.19,143.29,111600.0,120.8596,121.1123,120.6405,120.7248,111600.0
2015-01-05 12:10:00,143.28,143.55,143.1,143.55,72100.0,120.7163,120.9438,120.5647,120.9438,72100.0
2015-01-05 12:20:00,143.52,143.6,142.72,142.77,108100.0,120.9186,120.986,120.2445,120.2867,108100.0
2015-01-05 12:30:00,142.76,143.36,142.59,143.36,67000.0,120.2782,120.7837,120.135,120.7837,67000.0
2015-01-05 12:40:00,143.38,143.66,143.07,143.55,109600.0,120.8006,121.0365,120.5394,120.9438,109600.0
2015-01-05 12:50:00,143.55,143.68,143.32,143.49,72800.0,120.9438,121.0534,120.75,120.8933,72800.0
2015-01-05 13:00:00,143.44,143.68,143.12,143.48,68100.0,120.8512,121.0534,120.5815,120.8849,68100.0
2015-01-05 13:10:00,143.48,143.56,143.02,143.03,50900.0,120.8849,120.9523,120.4973,120.5057,50900.0
2015-01-05 13:20:00,143.01,143.33,142.94,143.17,35500.0,120.4889,120.7585,120.4299,120.6237,35500.0
2015-01-05 13:30:00,143.16,143.73,143.07,143.36,63100.0,120.6152,121.0955,120.5394,120.7837,63100.0
2015-01-05 13:40:00,143.41,143.7,143.25,143.53,47900.0,120.8259,121.0702,120.6911,120.927,47900.0
2015-01-05 13:50:00,143.57,143.73,143.39,143.62,68800.0,120.9607,121.0955,120.809,121.0028,68800.0
2015-01-05 14:00:00,143.66,143.67,143.01,143.21,88400.0,121.0365,121.0449,120.4889,120.6574,88400.0
2015-01-05 14:10:00,143.18,143.28,142.45,142.82,116700.0,120.6321,120.7163,120.0171,120.3288,116700.0
2015-01-05 14:20:00,142.83,143.48,142.83,143.02,69800.0,120.3372,120.8849,120.3372,120.4973,69800.0
2015-01-05 14:30:00,142.99,143.28,142.9,142.99,57100.0,120.472,120.7163,120.3962,120.472,57100.0
2015-01-05 14:40:00,143.0,143.34,142.84,143.12,84400.0,120.4804,120.7669,120.3456,120.5815,84400.0
2015-01-05 14:50:00,143.15,143.53,143.14,143.15,73600.0,120.6068,120.927,120.5984,120.6068,73600.0
2015-01-05 15:00:00,143.17,143.43,143.06,143.33,82900.0,120.6237,120.8427,120.531,120.7585,82900.0
2015-01-05 15:10:00,143.35,143.75,143.33,143.54,83400.0,120.7753,121.1123,120.7585,120.9354,83400.0
2015-01-05 15:20:00,143.58,143.94,143.45,143.72,97200.0,120.9691,121.2724,120.8596,121.0871,97200.0
2015-01-05 15:30:00,143.72,143.85,143.54,143.78,107900.0,121.0871,121.1966,120.9354,121.1376,107900.0
2015-01-05 15:40:00,143.78,144.12,142.98,143.71,214100.0,121.1376,121.4241,120.4636,121.0786,214100.0
2015-01-05 15:50:00,143.71,144.1,143.37,143.48,331800.0,121.0786,121.4072,120.7922,120.8849,331800.0
2015-01-06 09:30:00,143.46,144.61,143.15,144.06,86100.0,120.868,121.8369,120.6068,121.3735,86100.0
2015-01-06 09:40:00,144.0,144.46,143.75,144.46,100100.0,121.323,121.7105,121.1123,121.7105,100100.0
2015-01-06 09:50:00,144.28,145.48,144.19,145.12,111200.0,121.5589,122.5699,121.483,122.2666,111200.0
2015-01-06 10:00:00,145.08,145.26,144.65,144.68,57700.0,122.2329,122.3845,121.8706,121.8959,57700.0
2015-01-06 10:10:00,144.68,145.62,144.5,145.0,90200.0,121.8959,122.6878,121.7442,122.1655,90200.0
2015-01-06 10:20:00,145.0,146.0,145.0,145.78,38300.0,122.1655,123.008,122.1655,122.8226,38300.0
2015-01-06 10:30:00,145.75,145.84,145.03,145.03,53300.0,122.7974,122.8732,122.1908,122.1908,53300.0
2015-01-06 10:40:00,145.03,145.03,144.22,144.26,58200.0,122.1908,122.1908,121.5083,121.542,58200.0
2015-01-06 10:50:00,144.26,144.54,143.71,143.72,51000.0,121.542,121.7779,121.0786,121.0871,51000.0
2015-01-06 11:00:00,143.71,143.75,142.95,143.61,42200.0,121.0786,121.1123,120.4383,120.9944,42200.0
2015-01-06 11:10:00,143.69,143.75,143.46,143.52,64600.0,121.0618,121.1123,120.868,120.9186,64600.0
2015-01-06 11:20:00,143.56,143.82,143.45,143.5,66600.0,120.9523,121.1713,120.8596,120.9017,66600.0
2015-01-06 11:30:00,143.56,143.68,143.16,143.38,58900.0,120.9523,121.0534,120.6152,120.8006,58900.0
2015-01-06 11:40:00,143.34,143.41,142.65,142.81,77700.0,120.7669,120.8259,120.1856,120.3204,77700.0
2015-01-06 11:50:00,142.84,142.89,142.15,142.16,79100.0,120.3456,120.3878,119.7643,119.7727,79100.0
2015-01-06 12:00:00,142.16,142.21,141.58,141.76,46900.0,119.7727,119.8148,119.2841,119.4357,46900.0
2015-01-06 12:10:00,141.84,142.42,141.73,142.29,58700.0,119.5031,119.9918,119.4104,119.8823,58700.0
2015-01-06 12:20:00,142.29,143.16,142.22,142.86,87600.0,119.8823,120.6152,119.8233,120.3625,87600.0
2015-01-06 12:30:00,142.93,143.43,142.71,143.4,46600.0,120.4215,120.8427,120.2361,120.8174,46600.0
2015-01-06 12:40:00,143.44,143.62,143.05,143.1,31900.0,120.8512,121.0028,120.5226,120.5647,31900.0
2015-01-06 12:50:00,143.14,143.69,143.09,143.66,24800.0,120.5984,121.0618,120.5563,121.0365,24800.0
2015-01-06 13:00:00,143.65,143.73,143.4,143.5,81800.0,121.0281,121.0955,120.8174,120.9017,81800.0
2015-01-06 13:10:00,143.49,143.66,143.4,143.51,47400.0,120.8933,121.0365,120.8174,120.9101,47400.0
2015-01-06 13:20:00,143.53,143.65,143.16,143.37,40000.0,120.927,121.0281,120.6152,120.7922,40000.0
2015-01-06 13:30:00,143.33,143.63,143.23,143.59,22000.0,120.7585,121.0112,120.6742,120.9775,22000.0
2015-01-06 13:40:00,143.62,144.01,143.46,143.95,47000.0,121.0028,121.3314,120.868,121.2808,47000.0
2015-01-06 13:50:00,143.95,144.16,143.88,144.01,48700.0,121.2808,121.4578,121.2219,121.3314,48700.0
2015-01-06 14:00:00,143.99,144.03,143.67,143.71,43200.0,121.3145,121.3482,121.0449,121.0786,43200.0
2015-01-06 14:10:00,143.77,143.79,143.01,143.25,46400.0,121.1292,121.146,120.4889,120.6911,46400.0
2015-01-06 14:20:00,143.21,143.52,143.16,143.47,32800.0,120.6574,120.9186,120.6152,120.8764,32800.0
2015-01-06 14:30:00,143.47,143.94,143.32,143.85,65100.0,120.8764,121.2724,120.75,121.1966,65100.0
2015-01-06 14:40:00,143.82,144.31,143.55,144.13,54000.0,121.1713,121.5841,120.9438,121.4325,54000.0
2015-01-06 14:50:00,144.13,144.37,143.99,144.37,57400.0,121.4325,121.6347,121.3145,121.6347,57400.0
2015-01-06 15:00:00,144.37,144.72,144.24,144.5,79300.0,121.6347,121.9296,121.5252,121.7442,79300.0
2015-01-06 15:10:00,144.54,144.9,144.44,144.47,42500.0,121.7779,122.0812,121.6937,121.7189,42500.0
2015-01-06 15:20:00,144.52,144.89,144.39,144.86,52800.0,121.7611,122.0728,121.6515,122.0475,52800.0
2015-01-06 15:30:00,144.84,144.84,144.06,144.11,82500.0,122.0307,122.0307,121.3735,121.4156,82500.0
2015-01-06 15:40:00,144.08,144.88,144.03,144.78,100200.0,121.3904,122.0644,121.3482,121.9801,100200.0
2015-01-06 15:50:00,144.77,144.8,144.19,144.2,220600.0,121.9717,121.997,121.483,121.4915,220600.0
2015-01-07 09:30:00,145.05,146.43,144.87,146.17,87800.0,122.2076,123.3703,122.056,123.1512,87800.0
2015-01-07 09:40:00,146.17,146.39,145.63,146.33,27800.0,123.1512,123.3366,122.6963,123.286,27800.0
2015-01-07 09:50:00,146.37,147.06,146.37,147.06,45200.0,123.3197,123.9011,123.3197,123.9011,45200.0
2015-01-07 10:00:00,146.99,147.35,146.28,146.42,47600.0,123.8421,124.1454,123.2439,123.3619,47600.0
2015-01-07 10:10:00,146.42,146.8,146.26,146.44,48400.0,123.3619,123.682,123.2271,123.3787,48400.0
2015-01-07 10:20:00,146.37,146.82,146.3,146.63,45200.0,123.3197,123.6989,123.2608,123.5388,45200.0
2015-01-07 10:30:00,146.61,146.91,146.39,146.53,52600.0,123.5219,123.7747,123.3366,123.4545,52600.0
2015-01-07 10:40:00,146.48,147.01,146.36,146.97,39600.0,123.4124,123.8589,123.3113,123.8252,39600.0
2015-01-07 10:50:00,147.05,147.29,146.85,146.88,26300.0,123.8926,124.0949,123.7241,123.7494,26300.0
2015-01-07 11:00:00,146.83,147.02,146.6,146.84,75700.0,123.7073,123.8674,123.5135,123.7157,75700.0
2015-01-07 11:10:00,146.83,146.88,146.38,146.55,46800.0,123.7073,123.7494,123.3282,123.4714,46800.0
2015-01-07 11:20:00,146.6,146.7,146.41,146.64,47400.0,123.5135,123.5978,123.3534,123.5472,47400.0
2015-01-07 11:30:00,146.64,147.07,146.6,146.94,31200.0,123.5472,123.9095,123.5135,123.8,31200.0
2015-01-07 11:40:00,146.91,147.33,146.82,147.33,24300.0,123.7747,124.1286,123.6989,124.1286,24300.0
2015-01-07 11:50:00,147.33,147.78,147.31,147.7,29000.0,124.1286,124.5077,124.1117,124.4403,29000.0
2015-01-07 12:00:00,147.72,148.18,147.59,147.91,33800.0,124.4571,124.8447,124.3476,124.6172,33800.0
2015-01-07 12:10:00,147.87,147.91,147.34,147.47,31100.0,124.5835,124.6172,124.137,124.2465,31100.0
2015-01-07 12:20:00,147.49,148.29,147.47,148.12,59600.0,124.2634,124.9374,124.2465,124.7941,59600.0
2015-01-07 12:30:00,148.18,148.26,147.74,148.21,30000.0,124.8447,124.9121,124.474,124.87,30000.0
2015-01-07 12:40:00,148.25,148.29,147.96,148.06,28000.0,124.9037,124.9374,124.6593,124.7436,28000.0
2015-01-07 12:50:00,148.09,148.24,147.96,148.17,59100.0,124.7689,124.8952,124.6593,124.8363,59100.0
2015-01-07 13:00:00,148.17,148.47,148.08,148.27,47600.0,124.8363,125.089,124.7604,124.9205,47600.0
2015-01-07 13:10:00,148.26,148.47,148.2,148.42,28300.0,124.9121,125.089,124.8615,125.0469,28300.0
2015-01-07 13:20:00,148.44,148.44,148.02,148.3,49100.0,125.0638,125.0638,124.7099,124.9458,49100.0
2015-01-07 13:30:00,148.29,148.39,148.21,148.37,35700.0,124.9374,125.0216,124.87,125.0048,35700.0
2015-01-07 13:40:00,148.37,148.71,148.33,148.66,28200.0,125.0048,125.2912,124.9711,125.2491,28200.0
2015-01-07 13:50:00,148.64,148.64,148.32,148.32,25600.0,125.2323,125.2323,124.9627,124.9627,25600.0
2015-01-07 14:00:00,148.3,148.59,148.01,148.56,34400.0,124.9458,125.1901,124.7015,125.1649,34400.0
2015-01-07 14:10:00,148.59,148.7,148.42,148.58,33800.0,125.1901,125.2828,125.0469,125.1817,33800.0
2015-01-07 14:20:00,148.54,148.8,148.49,148.51,39300.0,125.148,125.3671,125.1059,125.1227,39300.0
2015-01-07 14:30:00,148.49,148.83,148.49,148.65,38900.0,125.1059,125.3923,125.1059,125.2407,38900.0
2015-01-07 14:40:00,148.65,148.65,148.38,148.6,23700.0,125.2407,125.2407,125.0132,125.1986,23700.0
2015-01-07 14:50:00,148.62,148.62,148.35,148.42,52600.0,125.2154,125.2154,124.9879,125.0469,52600.0
2015-01-07 15:00:00,148.42,148.77,148.39,148.77,34600.0,125.0469,125.3418,125.0216,125.3418,34600.0
2015-01-07 15:10:00,148.72,148.83,148.4,148.75,48600.0,125.2997,125.3923,125.0301,125.3249,48600.0
2015-01-07 15:20:00,148.73,148.75,148.36,148.61,50700.0,125.3081,125.3249,124.9964,125.207,50700.0
2015-01-07 15:30:00,148.6,148.72,148.43,148.55,52800.0,125.1986,125.2997,125.0553,125.1564,52800.0
2015-01-07 15:40:00,148.58,148.67,148.14,148.14,91900.0,125.1817,125.2575,124.811,124.811,91900.0
2015-01-07 15:50:00,148.14,148.79,148.14,148.69,186400.0,124.811,125.3586,124.811,125.2744,186400.0
2015-01-08 09:30:00,149.84,152.18,149.84,151.5,113800.0,126.2433,128.2148,126.2433,127.6419,113800.0
2015-01-08 09:40:00,151.54,152.72,151.42,152.67,75700.0,127.6756,128.6697,127.5745,128.6276,75700.0
2015-01-08 09:50:00,152.59,152.74,151.89,152.25,54400.0,128.5602,128.6866,127.9704,128.2738,54400.0
2015-01-08 10:00:00,152.3,152.5,151.97,152.19,80400.0,128.3159,128.4844,128.0379,128.2232,80400.0
2015-01-08 10:10:00,152.15,152.26,151.99,152.01,54400.0,128.1895,128.2822,128.0547,128.0716,54400.0
2015-01-08 10:20:00,152.03,152.1,151.93,151.97,95000.0,128.0884,128.1474,128.0041,128.0379,95000.0
2015-01-08 10:30:00,151.97,152.65,151.97,152.4,185200.0,128.0379,128.6108,128.0379,128.4001,185200.0
2015-01-08 10:40:00,152.39,152.52,151.94,152.04,88700.0,128.3917,128.5012,128.0126,128.0968,88700.0
2015-01-08 10:50:00,152.02,152.7,151.98,152.66,53900.0,128.08,128.6529,128.0463,128.6192,53900.0
2015-01-08 11:00:00,152.66,152.84,152.64,152.68,63900.0,128.6192,128.7708,128.6023,128.636,63900.0
2015-01-08 11:10:00,152.67,152.92,152.67,152.88,69000.0,128.6276,128.8382,128.6276,128.8045,69000.0
2015-01-08 11:20:00,152.89,153.05,152.76,152.98,68000.0,128.813,128.9478,128.7034,128.8888,68000.0
2015-01-08 11:30:00,152.96,153.14,152.47,152.85,92000.0,128.8719,129.0236,128.4591,128.7793,92000.0
2015-01-08 11:40:00,152.85,152.85,152.52,152.56,43500.0,128.7793,128.7793,128.5012,128.5349,43500.0
2015-01-08 11:50:00,152.56,152.7,152.5,152.52,89300.0,128.5349,128.6529,128.4844,128.5012,89300.0
2015-01-08 12:00:00,152.52,152.77,152.31,152.51,89500.0,128.5012,128.7119,128.3243,128.4928,89500.0
2015-01-08 12:10:00,152.52,152.66,152.07,152.22,76300.0,128.5012,128.6192,128.1221,128.2485,76300.0
2015-01-08 12:20:00,152.19,152.24,151.71,151.91,81000.0,128.2232,128.2653,127.8188,127.9873,81000.0
2015-01-08 12:30:00,151.93,152.09,151.69,151.74,48100.0,128.0041,128.139,127.8019,127.8441,48100.0
2015-01-08 12:40:00,151.72,151.78,151.4,151.42,38000.0,127.8272,127.8778,127.5576,127.5745,38000.0
2015-01-08 12:50:00,151.45,151.47,151.25,151.31,18800.0,127.5997,127.6166,127.4312,127.4818,18800.0
2015-01-08 13:00:00,151.31,151.45,151.18,151.36,45500.0,127.4818,127.5997,127.3723,127.5239,45500.0
2015-01-08 13:10:00,151.33,151.47,151.21,151.34,67800.0,127.4986,127.6166,127.3975,127.5071,67800.0
2015-01-08 13:20:00,151.32,151.42,151.24,151.41,32300.0,127.4902,127.5745,127.4228,127.566,32300.0
2015-01-08 13:30:00,151.43,151.44,151.21,151.25,54700.0,127.5829,127.5913,127.3975,127.4312,54700.0
2015-01-08 13:40:00,151.18,151.19,149.81,150.67,148900.0,127.3723,127.3807,126.218,126.9426,148900.0
2015-01-08 13:50:00,150.65,151.27,150.49,151.22,78500.0,126.9257,127.4481,126.7909,127.406,78500.0
2015-01-08 14:00:00,151.21,151.47,150.95,151.47,37700.0,127.3975,127.6166,127.1785,127.6166,37700.0
2015-01-08 14:10:00,151.47,151.63,151.43,151.55,45900.0,127.6166,127.7514,127.5829,127.684,45900.0
2015-01-08 14:20:00,151.56,151.9,151.53,151.67,43800.0,127.6924,127.9789,127.6671,127.7851,43800.0
2015-01-08 14:30:00,151.67,151.9,151.52,151.9,38100.0,127.7851,127.9789,127.6587,127.9789,38100.0
2015-01-08 14:40:00,151.9,152.11,151.82,152.03,58500.0,127.9789,128.1558,127.9115,128.0884,58500.0
2015-01-08 14:50:00,152.02,152.02,151.6,151.71,43600.0,128.08,128.08,127.7261,127.8188,43600.0
2015-01-08 15:00:00,151.76,151.89,151.73,151.81,41200.0,127.8609,127.9704,127.8356,127.903,41200.0
2015-01-08 15:10:00,151.79,151.89,151.74,151.81,44400.0,127.8862,127.9704,127.8441,127.903,44400.0
2015-01-08 15:20:00,151.81,152.13,151.79,152.04,61200.0,127.903,128.1727,127.8862,128.0968,61200.0
2015-01-08 15:30:00,152.05,152.05,151.75,151.85,65600.0,128.1053,128.1053,127.8525,127.9367,65600.0
2015-01-08 15:40:00,151.85,151.85,151.49,151.72,116700.0,127.9367,127.9367,127.6334,127.8272,116700.0
2015-01-08 15:50:00,151.72,152.21,151.71,152.17,171200.0,127.8272,128.2401,127.8188,128.2064,171200.0
2015-01-09 09:30:00,152.45,152.91,152.16,152.74,53900.0,128.4423,128.8298,128.1979,128.6866,53900.0
2015-01-09 09:40:00,152.73,153.0,151.8,152.09,63700.0,128.6782,128.9056,127.8946,128.139,63700.0
2015-01-09 09:50:00,152.19,153.11,151.99,152.81,78500.0,128.2232,128.9983,128.0547,128.7456,78500.0
2015-01-09 10:00:00,152.94,153.41,152.9,153.4,44600.0,128.8551,129.2511,128.8214,129.2427,44600.0
2015-01-09 10:10:00,153.33,153.64,152.85,152.85,32900.0,129.1837,129.4449,128.7793,128.7793,32900.0
2015-01-09 10:20:00,152.85,153.04,152.33,152.43,41500.0,128.7793,128.9393,128.3412,128.4254,41500.0
2015-01-09 10:30:00,152.44,152.65,151.81,152.57,70900.0,128.4338,128.6108,127.903,128.5434,70900.0
2015-01-09 10:40:00,152.52,153.1,152.3,152.85,127300.0,128.5012,128.9899,128.3159,128.7793,127300.0
2015-01-09 10:50:00,152.9,153.17,152.69,152.99,28100.0,128.8214,129.0489,128.6445,128.8972,28100.0
2015-01-09 11:00:00,152.97,153.03,152.7,152.74,40200.0,128.8804,128.9309,128.6529,128.6866,40200.0
2015-01-09 11:10:00,152.76,152.86,152.11,152.29,63300.0,128.7034,128.7877,128.1558,128.3075,63300.0
2015-01-09 11:20:00,152.3,152.65,152.22,152.46,41900.0,128.3159,128.6108,128.2485,128.4507,41900.0
2015-01-09 11:30:00,152.36,152.78,152.27,152.78,17600.0,128.3664,128.7203,128.2906,128.7203,17600.0
2015-01-09 11:40:00,152.79,153.25,152.75,153.16,38700.0,128.7287,129.1163,128.695,129.0405,38700.0
2015-01-09 11:50:00,153.1,153.1,152.69,152.92,26400.0,128.9899,128.9899,128.6445,128.8382,26400.0
2015-01-09 12:00:00,153.03,153.03,152.68,152.91,23700.0,128.9309,128.9309,128.636,128.8298,23700.0
2015-01-09 12:10:00,152.88,152.9,152.7,152.79,9700.0,128.8045,128.8214,128.6529,128.7287,9700.0
2015-01-09 12:20:00,152.71,152.83,152.46,152.57,17400.0,128.6613,128.7624,128.4507,128.5434,17400.0
2015-01-09 12:30:00,152.54,152.67,152.37,152.56,29000.0,128.5181,128.6276,128.3749,128.5349,29000.0
2015-01-09 12:40:00,152.57,152.63,152.44,152.55,10900.0,128.5434,128.5939,128.4338,128.5265,10900.0
2015-01-09 12:50:00,152.58,152.62,152.05,152.15,26900.0,128.5518,128.5855,128.1053,128.1895,26900.0
2015-01-09 13:00:00,152.17,152.37,152.07,152.27,24100.0,128.2064,128.3749,128.1221,128.2906,24100.0
2015-01-09 13:10:00,152.26,152.87,152.19,152.87,18500.0,128.2822,128.7961,128.2232,128.7961,18500.0
2015-01-09 13:20:00,152.86,152.94,152.47,152.49,21800.0,128.7877,128.8551,128.4591,128.476,21800.0
2015-01-09 13:30:00,152.49,152.68,152.49,152.56,37000.0,128.476,128.636,128.476,128.5349,37000.0
2015-01-09 13:40:00,152.53,152.61,152.37,152.59,19900.0,128.5097,128.5771,128.3749,128.5602,19900.0
2015-01-09 13:50:00,152.58,152.78,152.47,152.62,11700.0,128.5518,128.7203,128.4591,128.5855,11700.0
2015-01-09 14:00:00,152.55,152.62,152.43,152.49,18600.0,128.5265,128.5855,128.4254,128.476,18600.0
2015-01-09 14:10:00,152.48,152.57,152.36,152.42,27000.0,128.4675,128.5434,128.3664,128.417,27000.0
2015-01-09 14:20:00,152.46,152.59,152.37,152.5,19600.0,128.4507,128.5602,128.3749,128.4844,19600.0
2015-01-09 14:30:00,152.48,152.75,152.25,152.72,21400.0,128.4675,128.695,128.2738,128.6697,21400.0
2015-01-09 14:40:00,152.74,152.82,152.45,152.47,17400.0,128.6866,128.754,128.4423,128.4591,17400.0
2015-01-09 14:50:00,152.51,152.98,152.48,152.89,54900.0,128.4928,128.8888,128.4675,128.813,54900.0
2015-01-09 15:00:00,152.89,153.15,152.76,153.05,26000.0,128.813,129.032,128.7034,128.9478,26000.0
2015-01-09 15:10:00,153.09,153.32,153.01,153.1,25200.0,128.9815,129.1753,128.9141,128.9899,25200.0
2015-01-09 15:20:00,153.05,153.27,152.88,152.98,31900.0,128.9478,129.1331,128.8045,128.8888,31900.0
2015-01-09 15:30:00,152.94,153.07,152.8,152.99,47700.0,128.8551,128.9646,128.7371,128.8972,47700.0
2015-01-09 15:40:00,152.97,153.12,152.72,152.86,47300.0,128.8804,129.0067,128.6697,128.7877,47300.0
2015-01-09 15:50:00,152.85,152.87,152.48,152.59,95700.0,128.7793,128.7961,128.4675,128.5602,95700.0
2015-01-12 09:30:00,152.79,153.07,151.6,151.79,48500.0,128.7287,128.9646,127.7261,127.8862,48500.0
2015-01-12 09:40:00,151.86,152.48,151.64,152.29,34500.0,127.9452,128.4675,127.7598,128.3075,34500.0
2015-01-12 09:50:00,152.26,152.43,151.51,151.83,29500.0,128.2822,128.4254,127.6503,127.9199,29500.0
2015-01-12 10:00:00,151.78,152.46,151.62,152.38,76300.0,127.8778,128.4507,127.743,128.3833,76300.0
2015-01-12 10:10:00,152.4,152.93,152.17,152.62,69000.0,128.4001,128.8467,128.2064,128.5855,69000.0
2015-01-12 10:20:00,152.68,152.68,152.1,152.1,29200.0,128.636,128.636,128.1474,128.1474,29200.0
2015-01-12 10:30:00,152.12,152.68,152.09,152.46,41600.0,128.1642,128.636,128.139,128.4507,41600.0
2015-01-12 10:40:00,152.54,153.03,152.46,152.84,25700.0,128.5181,128.9309,128.4507,128.7708,25700.0
2015-01-12 10:50:00,152.82,153.51,152.62,153.48,60000.0,128.754,129.3353,128.5855,129.3101,60000.0
2015-01-12 11:00:00,153.54,153.59,152.91,153.06,23000.0,129.3606,129.4027,128.8298,128.9562,23000.0
2015-01-12 11:10:00,153.01,153.16,152.46,152.58,14200.0,128.9141,129.0405,128.4507,128.5518,14200.0
2015-01-12 11:20:00,152.62,153.03,152.4,153.03,24600.0,128.5855,128.9309,128.4001,128.9309,24600.0
2015-01-12 11:30:00,152.98,153.21,152.79,153.07,17700.0,128.8888,129.0826,128.7287,128.9646,17700.0
2015-01-12 11:40:00,153.07,153.12,152.58,152.71,21600.0,128.9646,129.0067,128.5518,128.6613,21600.0
2015-01-12 11:50:00,152.68,152.72,152.43,152.51,32600.0,128.636,128.6697,128.4254,128.4928,32600.0
2015-01-12 12:00:00,152.52,152.76,152.37,152.51,10900.0,128.5012,128.7034,128.3749,128.4928,10900.0
2015-01-12 12:10:00,152.51,152.59,152.28,152.36,12500.0,128.4928,128.5602,128.299,128.3664,12500.0
2015-01-12 12:20:00,152.5,152.82,152.49,152.74,8700.0,128.4844,128.754,128.476,128.6866,8700.0
2015-01-12 12:30:00,152.7,152.85,152.65,152.65,8500.0,128.6529,128.7793,128.6108,128.6108,8500.0
2015-01-12 12:40:00,152.67,152.68,152.32,152.49,19600.0,128.6276,128.636,128.3327,128.476,19600.0
2015-01-12 12:50:00,152.48,152.6,152.33,152.36,16100.0,128.4675,128.5686,128.3412,128.3664,16100.0
2015-01-12 13:00:00,152.4,152.5,152.06,152.17,6500.0,128.4001,128.4844,128.1137,128.2064,6500.0
2015-01-12 13:10:00,152.16,152.21,151.86,151.89,8800.0,128.1979,128.2401,127.9452,127.9704,8800.0
2015-01-12 13:20:00,151.89,151.89,151.51,151.52,9700.0,127.9704,127.9704,127.6503,127.6587,9700.0
2015-01-12 13:30:00,151.53,151.54,151.3,151.44,18400.0,127.6671,127.6756,127.4734,127.5913,18400.0
2015-01-12 13:40:00,151.45,151.55,151.27,151.55,11800.0,127.5997,127.684,127.4481,127.684,11800.0
2015-01-12 13:50:00,151.56,151.76,151.55,151.64,16000.0,127.6924,127.8609,127.684,127.7598,16000.0
2015-01-12 14:00:00,151.65,151.7,151.41,151.57,15100.0,127.7682,127.8104,127.566,127.7008,15100.0
2015-01-12 14:10:00,151.57,151.72,151.5,151.53,10000.0,127.7008,127.8272,127.6419,127.6671,10000.0
2015-01-12 14:20:00,151.53,151.55,151.28,151.29,18600.0,127.6671,127.684,127.4565,127.4649,18600.0
2015-01-12 14:30:00,151.32,151.4,151.03,151.17,24300.0,127.4902,127.5576,127.2459,127.3638,24300.0
2015-01-12 14:40:00,151.15,151.16,150.79,151.01,50400.0,127.347,127.3554,127.0437,127.229,50400.0
2015-01-12 14:50:00,151.08,151.31,151.04,151.23,26200.0,127.288,127.4818,127.2543,127.4144,26200.0
2015-01-12 15:00:00,151.24,151.37,151.08,151.15,27600.0,127.4228,127.5323,127.288,127.347,27600.0
2015-01-12 15:10:00,151.19,151.35,151.16,151.19,25300.0,127.3807,127.5155,127.3554,127.3807,25300.0
2015-01-12 15:20:00,151.18,151.27,150.86,151.07,20900.0,127.3723,127.4481,127.1027,127.2796,20900.0
2015-01-12 15:30:00,151.13,151.33,151.0,151.3,44300.0,127.3301,127.4986,127.2206,127.4734,44300.0
2015-01-12 15:40:00,151.31,151.94,151.26,151.83,40400.0,127.4818,128.0126,127.4397,127.9199,40400.0
2015-01-12 15:50:00,151.84,152.03,151.63,151.94,172900.0,127.9283,128.0884,127.7514,128.0126,172900.0
2015-01-13 09:30:00,153.03,154.78,153.03,154.51,51400.0,128.9309,130.4053,128.9309,130.1779,51400.0
2015-01-13 09:40:00,154.39,154.98,154.39,154.83,38600.0,130.0768,130.5738,130.0768,130.4475,38600.0
2015-01-13 09:50:00,154.84,154.97,154.66,154.9,40700.0,130.4559,130.5654,130.3042,130.5064,40700.0
2015-01-13 10:00:00,154.92,154.97,154.53,154.69,28900.0,130.5233,130.5654,130.1947,130.3295,28900.0
2015-01-13 10:10:00,154.68,154.87,154.46,154.64,21400.0,130.3211,130.4812,130.1357,130.2874,21400.0
2015-01-13 10:20:00,154.65,154.86,154.6,154.72,31600.0,130.2958,130.4727,130.2537,130.3548,31600.0
2015-01-13 10:30:00,154.74,154.75,154.3,154.35,28900.0,130.3716,130.3801,130.0009,130.043,28900.0
2015-01-13 10:40:00,154.31,154.41,154.05,154.18,29600.0,130.0093,130.0936,129.7903,129.8998,29600.0
2015-01-13 10:50:00,154.16,154.48,154.16,154.34,23300.0,129.883,130.1526,129.883,130.0346,23300.0
2015-01-13 11:00:00,154.37,154.37,154.04,154.08,19000.0,130.0599,130.0599,129.7819,129.8156,19000.0
2015-01-13 11:10:00,154.09,154.19,153.8,153.83,17200.0,129.824,129.9082,129.5797,129.6049,17200.0
2015-01-13 11:20:00,153.83,153.85,153.48,153.54,13300.0,129.6049,129.6218,129.3101,129.3606,13300.0
2015-01-13 11:30:00,153.59,153.59,153.24,153.37,19500.0,129.4027,129.4027,129.1079,129.2174,19500.0
2015-01-13 11:40:00,153.38,153.53,153.23,153.49,10100.0,129.2258,129.3522,129.0994,129.3185,10100.0
2015-01-13 11:50:00,153.48,153.55,153.23,153.31,16600.0,129.3101,129.369,129.0994,129.1668,16600.0
2015-01-13 12:00:00,153.31,153.36,153.07,153.17,12200.0,129.1668,129.209,128.9646,129.0489,12200.0
2015-01-13 12:10:00,153.15,153.18,153.02,153.14,10700.0,129.032,129.0573,128.9225,129.0236,10700.0
2015-01-13 12:20:00,153.14,153.14,152.74,152.95,14600.0,129.0236,129.0236,128.6866,128.8635,14600.0
2015-01-13 12:30:00,152.94,152.96,152.73,152.8,10200.0,128.8551,128.8719,128.6782,128.7371,10200.0
2015-01-13 12:40:00,152.76,152.87,152.61,152.78,17100.0,128.7034,128.7961,128.5771,128.7203,17100.0
2015-01-13 12:50:00,152.8,152.89,152.57,152.83,8300.0,128.7371,128.813,128.5434,128.7624,8300.0
2015-01-13 13:00:00,152.91,153.01,152.82,152.87,5900.0,128.8298,128.9141,128.754,128.7961,5900.0
2015-01-13 13:10:00,152.91,153.02,152.82,152.83,7000.0,128.8298,128.9225,128.754,128.7624,7000.0
2015-01-13 13:20:00,152.8,152.8,152.06,152.29,18600.0,128.7371,128.7371,128.1137,128.3075,18600.0
2015-01-13 13:30:00,152.24,152.27,151.91,151.95,37900.0,128.2653,128.2906,127.9873,128.021,37900.0
2015-01-13 13:40:00,151.97,152.25,151.67,152.08,22700.0,128.0379,128.2738,127.7851,128.1305,22700.0
2015-01-13 13:50:00,152.04,152.11,151.24,151.49,27000.0,128.0968,128.1558,127.4228,127.6334,27000.0
2015-01-13 14:00:00,151.46,151.57,150.96,151.27,13800.0,127.6082,127.7008,127.1869,127.4481,13800.0
2015-01-13 14:10:00,151.27,151.44,150.99,151.13,16500.0,127.4481,127.5913,127.2122,127.3301,16500.0
2015-01-13 14:20:00,151.12,151.65,151.12,151.64,28800.0,127.3217,127.7682,127.3217,127.7598,28800.0
2015-01-13 14:30:00,151.56,151.94,151.53,151.76,15200.0,127.6924,128.0126,127.6671,127.8609,15200.0
2015-01-13 14:40:00,151.87,151.92,151.65,151.74,11900.0,127.9536,127.9957,127.7682,127.8441,11900.0
2015-01-13 14:50:00,151.73,151.94,151.18,151.18,22500.0,127.8356,128.0126,127.3723,127.3723,22500.0
2015-01-13 15:00:00,151.26,151.43,151.03,151.08,20600.0,127.4397,127.5829,127.2459,127.288,20600.0
2015-01-13 15:10:00,151.08,151.73,151.04,151.45,23100.0,127.288,127.8356,127.2543,127.5997,23100.0
2015-01-13 15:20:00,151.52,151.64,151.27,151.31,28700.0,127.6587,127.7598,127.4481,127.4818,28700.0
2015-01-13 15:30:00,151.29,152.25,151.25,152.1,48600.0,127.4649,128.2738,127.4312,128.1474,48600.0
2015-01-13 15:40:00,152.18,152.31,151.87,151.97,81300.0,128.2148,128.3243,127.9536,128.0379,81300.0
2015-01-13 15:50:00,151.99,152.14,151.72,151.97,99600.0,128.0547,128.1811,127.8272,128.0379,99600.0
2015-01-14 09:30:00,151.07,151.07,149.05,149.19,59800.0,127.2796,127.2796,125.5777,125.6956,59800.0
2015-01-14 09:40:00,149.26,150.32,149.16,150.1,40500.0,125.7546,126.6477,125.6704,126.4623,40500.0
2015-01-14 09:50:00,150.03,151.1,149.78,151.04,84700.0,126.4034,127.3049,126.1927,127.2543,84700.0
2015-01-14 10:00:00,150.94,152.24,150.85,152.24,30700.0,127.1701,128.2653,127.0942,128.2653,30700.0
2015-01-14 10:10:00,152.24,152.4,151.82,151.86,22200.0,128.2653,128.4001,127.9115,127.9452,22200.0
2015-01-14 10:20:00,151.86,152.47,151.86,152.28,31500.0,127.9452,128.4591,127.9452,128.299,31500.0
2015-01-14 10:30:00,152.31,152.31,151.76,151.81,26100.0,128.3243,128.3243,127.8609,127.903,26100.0
2015-01-14 10:40:00,151.78,152.16,151.69,151.97,12900.0,127.8778,128.1979,127.8019,128.0379,12900.0
2015-01-14 10:50:00,151.92,152.27,151.78,152.22,15900.0,127.9957,128.2906,127.8778,128.2485,15900.0
2015-01-14 11:00:00,152.04,152.17,151.79,151.86,37300.0,128.0968,128.2064,127.8862,127.9452,37300.0
2015-01-14 11:10:00,151.84,152.05,151.43,151.44,33100.0,127.9283,128.1053,127.5829,127.5913,33100.0
2015-01-14 11:20:00,151.43,151.58,151.26,151.3,13700.0,127.5829,127.7093,127.4397,127.4734,13700.0
2015-01-14 11:30:00,151.27,151.62,151.12,151.62,18800.0,127.4481,127.743,127.3217,127.743,18800.0
2015-01-14 11:40:00,151.85,152.05,151.5,151.96,17700.0,127.9367,128.1053,127.6419,128.0294,17700.0
2015-01-14 11:50:00,151.94,152.34,151.81,152.11,44500.0,128.0126,128.3496,127.903,128.1558,44500.0
2015-01-14 12:00:00,152.08,152.35,151.99,152.05,24700.0,128.1305,128.358,128.0547,128.1053,24700.0
2015-01-14 12:10:00,152.01,152.17,151.93,152.07,32500.0,128.0716,128.2064,128.0041,128.1221,32500.0
2015-01-14 12:20:00,152.06,152.21,151.9,152.0,29200.0,128.1137,128.2401,127.9789,128.0631,29200.0
2015-01-14 12:30:00,152.0,152.13,151.84,152.02,25200.0,128.0631,128.1727,127.9283,128.08,25200.0
2015-01-14 12:40:00,152.05,152.21,151.82,151.91,23000.0,128.1053,128.2401,127.9115,127.9873,23000.0
2015-01-14 12:50:00,151.86,151.91,151.44,151.65,27700.0,127.9452,127.9873,127.5913,127.7682,27700.0
2015-01-14 13:00:00,151.7,151.79,151.41,151.43,12400.0,127.8104,127.8862,127.566,127.5829,12400.0
2015-01-14 13:10:00,151.44,151.61,151.26,151.61,7100.0,127.5913,127.7345,127.4397,127.7345,7100.0
2015-01-14 13:20:00,151.52,151.56,151.23,151.36,16600.0,127.6587,127.6924,127.4144,127.5239,16600.0
2015-01-14 13:30:00,151.21,151.27,150.85,150.91,10900.0,127.3975,127.4481,127.0942,127.1448,10900.0
2015-01-14 13:40:00,150.8,150.87,150.57,150.84,12300.0,127.0521,127.1111,126.8583,127.0858,12300.0
2015-01-14 13:50:00,150.83,150.96,150.63,150.96,12000.0,127.0774,127.1869,126.9089,127.1869,12000.0
2015-01-14 14:00:00,151.02,151.51,150.96,151.3,14100.0,127.2375,127.6503,127.1869,127.4734,14100.0
2015-01-14 14:10:00,151.34,151.88,151.23,151.78,20100.0,127.5071,127.962,127.4144,127.8778,20100.0
2015-01-14 14:20:00,151.89,152.09,151.63,151.98,16700.0,127.9704,128.139,127.7514,128.0463,16700.0
2015-01-14 14:30:00,152.06,152.3,151.98,152.1,18100.0,128.1137,128.3159,128.0463,128.1474,18100.0
2015-01-14 14:40:00,152.12,152.17,151.77,151.82,15500.0,128.1642,128.2064,127.8693,127.9115,15500.0
2015-01-14 14:50:00,151.76,151.79,151.36,151.36,28700.0,127.8609,127.8862,127.5239,127.5239,28700.0
2015-01-14 15:00:00,151.36,151.72,151.36,151.62,19800.0,127.5239,127.8272,127.5239,127.743,19800.0
2015-01-14 15:10:00,151.63,152.16,151.36,152.03,14000.0,127.7514,128.1979,127.5239,128.0884,14000.0
2015-01-14 15:20:00,152.0,152.22,151.78,152.03,27400.0,128.0631,128.2485,127.8778,128.0884,27400.0
2015-01-14 15:30:00,151.98,152.2,151.59,151.76,31900.0,128.0463,128.2316,127.7177,127.8609,31900.0
2015-01-14 15:40:00,151.81,152.07,151.79,151.97,27000.0,127.903,128.1221,127.8862,128.0379,27000.0
2015-01-14 15:50:00,151.93,152.09,151.85,152.04,80100.0,128.0041,128.139,127.9367,128.0968,80100.0
2015-01-15 09:30:00,152.6,153.57,151.75,151.75,29100.0,128.5686,129.3859,127.8525,127.8525,29100.0
2015-01-15 09:40:00,151.73,152.56,151.66,152.01,25600.0,127.8356,128.5349,127.7767,128.0716,25600.0
2015-01-15 09:50:00,152.12,152.58,151.58,151.72,45100.0,128.1642,128.5518,127.7093,127.8272,45100.0
2015-01-15 10:00:00,151.63,151.84,151.12,151.82,57800.0,127.7514,127.9283,127.3217,127.9115,57800.0
2015-01-15 10:10:00,151.73,152.58,151.6,152.5,21700.0,127.8356,128.5518,127.7261,128.4844,21700.0
2015-01-15 10:20:00,152.53,152.99,152.45,152.99,23100.0,128.5097,128.8972,128.4423,128.8972,23100.0
2015-01-15 10:30:00,153.0,153.48,153.0,153.31,17700.0,128.9056,129.3101,128.9056,129.1668,17700.0
2015-01-15 10:40:00,153.25,153.5,153.08,153.26,28200.0,129.1163,129.3269,128.973,129.1247,28200.0
2015-01-15 10:50:00,153.21,153.48,152.86,152.86,12900.0,129.0826,129.3101,128.7877,128.7877,12900.0
2015-01-15 11:00:00,152.92,153.1,152.48,152.62,9800.0,128.8382,128.9899,128.4675,128.5855,9800.0
2015-01-15 11:10:00,152.64,152.77,152.17,152.2,30000.0,128.6023,128.7119,128.2064,128.2316,30000.0
2015-01-15 11:20:00,152.19,152.19,151.79,151.9,20200.0,128.2232,128.2232,127.8862,127.9789,20200.0
2015-01-15 11:30:00,151.94,152.38,151.83,151.99,10500.0,128.0126,128.3833,127.9199,128.0547,10500.0
2015-01-15 11:40:00,151.96,152.46,151.95,152.28,9100.0,128.0294,128.4507,128.021,128.299,9100.0
2015-01-15 11:50:00,152.29,152.35,152.1,152.18,8300.0,128.3075,128.358,128.1474,128.2148,8300.0
2015-01-15 12:00:00,152.3,152.32,151.99,152.12,15400.0,128.3159,128.3327,128.0547,128.1642,15400.0
2015-01-15 12:10:00,152.06,152.27,151.85,151.88,7400.0,128.1137,128.2906,127.9367,127.962,7400.0
2015-01-15 12:20:00,151.88,152.17,151.86,151.87,22000.0,127.962,128.2064,127.9452,127.9536,22000.0
2015-01-15 12:30:00,151.82,151.9,151.58,151.84,22200.0,127.9115,127.9789,127.7093,127.9283,22200.0
2015-01-15 12:40:00,151.82,151.84,151.33,151.46,16000.0,127.9115,127.9283,127.4986,127.6082,16000.0
2015-01-15 12:50:00,151.47,151.71,151.35,151.55,35600.0,127.6166,127.8188,127.5155,127.684,35600.0
2015-01-15 13:00:00,151.52,151.97,151.39,151.91,15300.0,127.6587,128.0379,127.5492,127.9873,15300.0
2015-01-15 13:10:00,151.92,152.23,151.79,152.15,6400.0,127.9957,128.2569,127.8862,128.1895,6400.0
2015-01-15 13:20:00,152.14,152.14,151.55,151.55,22600.0,128.1811,128.1811,127.684,127.684,22600.0
2015-01-15 13:30:00,151.57,151.66,151.39,151.39,12800.0,127.7008,127.7767,127.5492,127.5492,12800.0
2015-01-15 13:40:00,151.3,151.62,151.3,151.62,13500.0,127.4734,127.743,127.4734,127.743,13500.0
2015-01-15 13:50:00,151.59,152.08,151.59,151.86,8000.0,127.7177,128.1305,127.7177,127.9452,8000.0
2015-01-15 14:00:00,151.85,151.92,151.52,151.88,26400.0,127.9367,127.9957,127.6587,127.962,26400.0
2015-01-15 14:10:00,151.87,152.01,151.74,151.96,9600.0,127.9536,128.0716,127.8441,128.0294,9600.0
2015-01-15 14:20:00,152.0,152.09,151.83,152.0,15500.0,128.0631,128.139,127.9199,128.0631,15500.0
2015-01-15 14:30:00,152.0,152.35,151.94,152.26,13400.0,128.0631,128.358,128.0126,128.2822,13400.0
2015-01-15 14:40:00,152.28,152.28,152.09,152.09,14600.0,128.299,128.299,128.139,128.139,14600.0
2015-01-15 14:50:00,152.03,152.46,152.01,152.39,17300.0,128.0884,128.4507,128.0716,128.3917,17300.0
2015-01-15 15:00:00,152.36,152.52,152.23,152.26,25700.0,128.3664,128.5012,128.2569,128.2822,25700.0
2015-01-15 15:10:00,152.24,152.25,151.83,152.09,37000.0,128.2653,128.2738,127.9199,128.139,37000.0
2015-01-15 15:20:00,152.08,152.62,152.02,152.62,27900.0,128.1305,128.5855,128.08,128.5855,27900.0
2015-01-15 15:30:00,152.62,152.76,152.38,152.66,49200.0,128.5855,128.7034,128.3833,128.6192,49200.0
2015-01-15 15:40:00,152.63,152.81,152.56,152.65,71600.0,128.5939,128.7456,128.5349,128.6108,71600.0
2015-01-15 15:50:00,152.63,152.63,152.23,152.34,194700.0,128.5939,128.5939,128.2569,128.3496,194700.0
2015-01-16 09:30:00,152.21,153.0,152.0,152.45,136900.0,128.2401,128.9056,128.0631,128.4423,136900.0
2015-01-16 09:40:00,152.56,152.94,151.93,152.1,40100.0,128.5349,128.8551,128.0041,128.1474,40100.0
2015-01-16 09:50:00,152.08,152.2,151.56,151.8,11400.0,128.1305,128.2316,127.6924,127.8946,11400.0
2015-01-16 10:00:00,151.96,152.26,151.51,151.7,24200.0,128.0294,128.2822,127.6503,127.8104,24200.0
2015-01-16 10:10:00,151.73,151.86,151.39,151.86,25600.0,127.8356,127.9452,127.5492,127.9452,25600.0
2015-01-16 10:20:00,151.77,152.29,151.63,152.07,17500.0,127.8693,128.3075,127.7514,128.1221,17500.0
2015-01-16 10:30:00,152.09,152.43,152.07,152.28,24600.0,128.139,128.4254,128.1221,128.299,24600.0
2015-01-16 10:40:00,152.27,152.41,152.04,152.08,24300.0,128.2906,128.4086,128.0968,128.1305,24300.0
2015-01-16 10:50:00,152.11,152.66,151.95,152.44,18700.0,128.1558,128.6192,128.021,128.4338,18700.0
2015-01-16 11:00:00,152.5,152.58,152.28,152.32,22600.0,128.4844,128.5518,128.299,128.3327,22600.0
2015-01-16 11:10:00,152.3,152.3,151.93,152.25,11300.0,128.3159,128.3159,128.0041,128.2738,11300.0
2015-01-16 11:20:00,152.14,152.26,151.81,151.81,9600.0,128.1811,128.2822,127.903,127.903,9600.0
2015-01-16 11:30:00,151.78,152.1,151.78,152.1,17700.0,127.8778,128.1474,127.8778,128.1474,17700.0
2015-01-16 11:40:00,152.18,152.26,152.02,152.02,11500.0,128.2148,128.2822,128.08,128.08,11500.0
2015-01-16 11:50:00,152.0,152.12,151.9,152.07,5800.0,128.0631,128.1642,127.9789,128.1221,5800.0
2015-01-16 12:00:00,152.07,152.33,152.01,152.16,7000.0,128.1221,128.3412,128.0716,128.1979,7000.0
2015-01-16 12:10:00,152.17,152.51,152.14,152.48,19000.0,128.2064,128.4928,128.1811,128.4675,19000.0
2015-01-16 12:20:00,152.47,152.47,152.13,152.23,8800.0,128.4591,128.4591,128.1727,128.2569,8800.0
2015-01-16 12:30:00,152.27,152.31,152.09,152.21,14000.0,128.2906,128.3243,128.139,128.2401,14000.0
2015-01-16 12:40:00,152.2,152.73,152.2,152.72,9300.0,128.2316,128.6782,128.2316,128.6697,9300.0
2015-01-16 12:50:00,152.67,153.14,152.66,152.85,18500.0,128.6276,129.0236,128.6192,128.7793,18500.0
2015-01-16 13:00:00,152.82,152.89,152.54,152.89,14400.0,128.754,128.813,128.5181,128.813,14400.0
2015-01-16 13:10:00,152.84,152.87,152.62,152.64,23800.0,128.7708,128.7961,128.5855,128.6023,23800.0
2015-01-16 13:20:00,152.62,152.73,152.17,152.28,11300.0,128.5855,128.6782,128.2064,128.299,11300.0
2015-01-16 13:30:00,152.3,152.51,152.16,152.49,12600.0,128.3159,128.4928,128.1979,128.476,12600.0
2015-01-16 13:40:00,152.49,152.5,152.32,152.45,8800.0,128.476,128.4844,128.3327,128.4423,8800.0
2015-01-16 13:50:00,152.4,152.56,152.39,152.42,13700.0,128.4001,128.5349,128.3917,128.417,13700.0
2015-01-16 14:00:00,152.46,152.49,152.26,152.26,8000.0,128.4507,128.476,128.2822,128.2822,8000.0
2015-01-16 14:10:00,152.25,152.42,152.13,152.34,10800.0,128.2738,128.417,128.1727,128.3496,10800.0
2015-01-16 14:20:00,152.3,152.34,152.11,152.32,16800.0,128.3159,128.3496,128.1558,128.3327,16800.0
2015-01-16 14:30:00,152.32,152.37,152.08,152.34,11100.0,128.3327,128.3749,128.1305,128.3496,11100.0
2015-01-16 14:40:00,152.31,152.6,152.23,152.6,18800.0,128.3243,128.5686,128.2569,128.5686,18800.0
2015-01-16 14:50:00,152.63,152.74,152.47,152.71,25800.0,128.5939,128.6866,128.4591,128.6613,25800.0
2015-01-16 15:00:00,152.7,152.83,152.63,152.7,28100.0,128.6529,128.7624,128.5939,128.6529,28100.0
2015-01-16 15:10:00,152.66,152.67,152.52,152.6,8600.0,128.6192,128.6276,128.5012,128.5686,8600.0
2015-01-16 15:20:00,152.66,152.91,152.66,152.73,12400.0,128.6192,128.8298,128.6192,128.6782,12400.0
2015-01-16 15:30:00,152.7,153.22,152.66,153.19,21000.0,128.6529,129.091,128.6192,129.0657,21000.0
2015-01-16 15:40:00,153.2,153.5,153.09,153.39,42700.0,129.0742,129.3269,128.9815,129.2342,42700.0
2015-01-16 15:50:00,153.39,153.49,153.29,153.33,74500.0,129.2342,129.3185,129.15,129.1837,74500.0
2015-01-20 09:30:00,155.0,155.0,153.41,153.41,34900.0,130.5907,130.5907,129.2511,129.2511,34900.0
2015-01-20 09:40:00,153.66,153.67,152.54,152.59,20300.0,129.4617,129.4701,128.5181,128.5602,20300.0
2015-01-20 09:50:00,152.58,152.68,151.77,151.93,36900.0,128.5518,128.636,127.8693,128.0041,36900.0
2015-01-20 10:00:00,151.85,152.3,151.63,152.14,34000.0,127.9367,128.3159,127.7514,128.1811,34000.0
2015-01-20 10:10:00,152.21,152.66,152.06,152.06,22300.0,128.2401,128.6192,128.1137,128.1137,22300.0
2015-01-20 10:20:00,152.19,152.92,152.1,152.71,22100.0,128.2232,128.8382,128.1474,128.6613,22100.0
2015-01-20 10:30:00,152.75,152.84,152.4,152.5,19400.0,128.695,128.7708,128.4001,128.4844,19400.0
2015-01-20 10:40:00,152.38,152.38,151.94,152.23,17400.0,128.3833,128.3833,128.0126,128.2569,17400.0
2015-01-20 10:50:00,152.2,152.2,151.9,152.08,16400.0,128.2316,128.2316,127.9789,128.1305,16400.0
2015-01-20 11:00:00,152.05,152.45,151.91,152.39,38800.0,128.1053,128.4423,127.9873,128.3917,38800.0
2015-01-20 11:10:00,152.32,152.52,152.26,152.45,16900.0,128.3327,128.5012,128.2822,128.4423,16900.0
2015-01-20 11:20:00,152.47,152.52,152.21,152.43,20900.0,128.4591,128.5012,128.2401,128.4254,20900.0
2015-01-20 11:30:00,152.41,152.51,152.0,152.05,15400.0,128.4086,128.4928,128.0631,128.1053,15400.0
2015-01-20 11:40:00,152.0,152.03,151.27,151.32,21800.0,128.0631,128.0884,127.4481,127.4902,21800.0
2015-01-20 11:50:00,151.31,151.74,151.28,151.74,11600.0,127.4818,127.8441,127.4565,127.8441,11600.0
2015-01-20 12:00:00,151.7,151.74,151.4,151.73,11600.0,127.8104,127.8441,127.5576,127.8356,11600.0
2015-01-20 12:10:00,151.71,151.87,151.63,151.75,16600.0,127.8188,127.9536,127.7514,127.8525,16600.0
2015-01-20 12:20:00,151.81,151.87,151.69,151.76,17700.0,127.903,127.9536,127.8019,127.8609,17700.0
2015-01-20 12:30:00,151.75,151.96,151.72,151.95,22500.0,127.8525,128.0294,127.8272,128.021,22500.0
2015-01-20 12:40:00,151.96,152.36,151.96,152.32,16900.0,128.0294,128.3664,128.0294,128.3327,16900.0
2015-01-20 12:50:00,152.33,152.43,152.24,152.43,10500.0,128.3412,128.4254,128.2653,128.4254,10500.0
2015-01-20 13:00:00,152.36,152.63,152.3,152.3,9500.0,128.3664,128.5939,128.3159,128.3159,9500.0
2015-01-20 13:10:00,152.37,152.67,152.37,152.67,8400.0,128.3749,128.6276,128.3749,128.6276,8400.0
2015-01-20 13:20:00,152.74,152.99,152.73,152.94,14100.0,128.6866,128.8972,128.6782,128.8551,14100.0
2015-01-20 13:30:00,152.95,153.08,152.82,152.9,14900.0,128.8635,128.973,128.754,128.8214,14900.0
2015-01-20 13:40:00,152.9,152.92,152.61,152.76,10600.0,128.8214,128.8382,128.5771,128.7034,10600.0
2015-01-20 13:50:00,152.77,152.88,152.77,152.81,8500.0,128.7119,128.8045,128.7119,128.7456,8500.0
2015-01-20 14:00:00,152.82,153.14,152.8,153.11,13700.0,128.754,129.0236,128.7371,128.9983,13700.0
2015-01-20 14:10:00,153.08,153.08,152.79,152.9,15500.0,128.973,128.973,128.7287,128.8214,15500.0
2015-01-20 14:20:00,152.92,153.12,152.87,152.99,25600.0,128.8382,129.0067,128.7961,128.8972,25600.0
2015-01-20 14:30:00,153.01,153.77,153.01,153.75,16400.0,128.9141,129.5544,128.9141,129.5375,16400.0
2015-01-20 14:40:00,153.69,154.0,153.69,153.95,11800.0,129.487,129.7482,129.487,129.706,11800.0
2015-01-20 14:50:00,153.98,154.01,153.7,153.83,11900.0,129.7313,129.7566,129.4954,129.6049,11900.0
2015-01-20 15:00:00,153.85,153.97,153.72,153.92,10500.0,129.6218,129.7229,129.5123,129.6808,10500.0
2015-01-20 15:10:00,153.92,154.04,153.85,153.9,17900.0,129.6808,129.7819,129.6218,129.6639,17900.0
2015-01-20 15:20:00,153.9,154.07,153.8,153.91,14400.0,129.6639,129.8071,129.5797,129.6723,14400.0
2015-01-20 15:30:00,153.9,153.93,153.56,153.69,20500.0,129.6639,129.6892,129.3775,129.487,20500.0
2015-01-20 15:40:00,153.7,153.92,153.64,153.82,32000.0,129.4954,129.6808,129.4449,129.5965,32000.0
2015-01-20 15:50:00,153.83,153.85,153.51,153.74,58300.0,129.6049,129.6218,129.3353,129.5291,58300.0
2015-01-21 09:30:00,152.81,154.08,152.42,153.61,37400.0,128.7456,129.8156,128.417,129.4196,37400.0
2015-01-21 09:40:00,153.89,154.27,153.23,153.41,27300.0,129.6555,129.9756,129.0994,129.2511,27300.0
2015-01-21 09:50:00,153.44,154.21,153.43,154.21,66100.0,129.2764,129.9251,129.2679,129.9251,66100.0
2015-01-21 10:00:00,154.24,154.36,153.42,153.44,44600.0,129.9504,130.0515,129.2595,129.2764,44600.0
2015-01-21 10:10:00,153.42,153.98,153.19,153.97,14500.0,129.2595,129.7313,129.0657,129.7229,14500.0
2015-01-21 10:20:00,154.06,154.32,153.88,154.14,28600.0,129.7987,130.0178,129.6471,129.8661,28600.0
2015-01-21 10:30:00,154.14,154.14,153.57,153.62,18500.0,129.8661,129.8661,129.3859,129.428,18500.0
2015-01-21 10:40:00,153.68,154.88,153.68,154.88,44000.0,129.4786,130.4896,129.4786,130.4896,44000.0
2015-01-21 10:50:00,154.83,155.18,154.38,154.64,71200.0,130.4475,130.7423,130.0683,130.2874,71200.0
2015-01-21 11:00:00,154.59,154.83,154.2,154.36,58900.0,130.2453,130.4475,129.9167,130.0515,58900.0
2015-01-21 11:10:00,154.36,154.41,153.98,154.25,25400.0,130.0515,130.0936,129.7313,129.9588,25400.0
2015-01-21 11:20:00,154.2,154.26,153.83,154.06,17000.0,129.9167,129.9672,129.6049,129.7987,17000.0
2015-01-21 11:30:00,154.05,154.13,153.68,153.68,11100.0,129.7903,129.8577,129.4786,129.4786,11100.0
2015-01-21 11:40:00,153.73,153.95,153.49,153.95,21300.0,129.5207,129.706,129.3185,129.706,21300.0
2015-01-21 11:50:00,154.09,154.21,153.92,153.99,15500.0,129.824,129.9251,129.6808,129.7397,15500.0
2015-01-21 12:00:00,153.93,154.64,153.84,154.28,33700.0,129.6892,130.2874,129.6134,129.9841,33700.0
2015-01-21 12:10:00,154.21,154.42,154.2,154.28,16900.0,129.9251,130.102,129.9167,129.9841,16900.0
2015-01-21 12:20:00,154.23,154.28,153.98,154.24,11600.0,129.9419,129.9841,129.7313,129.9504,11600.0
2015-01-21 12:30:00,154.29,154.34,153.8,153.81,16300.0,129.9925,130.0346,129.5797,129.5881,16300.0
2015-01-21 12:40:00,153.84,154.2,153.81,154.14,13200.0,129.6134,129.9167,129.5881,129.8661,13200.0
2015-01-21 12:50:00,154.21,154.3,153.88,154.1,21000.0,129.9251,130.0009,129.6471,129.8324,21000.0
2015-01-21 13:00:00,154.12,154.26,153.92,154.09,16200.0,129.8493,129.9672,129.6808,129.824,16200.0
2015-01-21 13:10:00,154.18,154.2,153.95,154.15,11000.0,129.8998,129.9167,129.706,129.8745,11000.0
2015-01-21 13:20:00,154.17,154.28,153.93,154.03,19000.0,129.8914,129.9841,129.6892,129.7734,19000.0
2015-01-21 13:30:00,154.0,154.39,153.86,154.37,26900.0,129.7482,130.0768,129.6302,130.0599,26900.0
2015-01-21 13:40:00,154.38,154.57,154.27,154.32,16000.0,130.0683,130.2284,129.9756,130.0178,16000.0
2015-01-21 13:50:00,154.35,154.35,153.82,153.82,14000.0,130.043,130.043,129.5965,129.5965,14000.0
2015-01-21 14:00:00,153.86,153.88,153.6,153.79,22600.0,129.6302,129.6471,129.4112,129.5712,22600.0
2015-01-21 14:10:00,153.78,154.01,153.56,154.01,15500.0,129.5628,129.7566,129.3775,129.7566,15500.0
2015-01-21 14:20:00,154.08,154.19,153.89,153.92,16800.0,129.8156,129.9082,129.6555,129.6808,16800.0
2015-01-21 14:30:00,153.91,153.94,153.59,153.64,14300.0,129.6723,129.6976,129.4027,129.4449,14300.0
2015-01-21 14:40:00,153.63,154.32,153.52,154.31,11800.0,129.4364,130.0178,129.3438,130.0093,11800.0
2015-01-21 14:50:00,154.31,154.37,154.19,154.32,9100.0,130.0093,130.0599,129.9082,130.0178,9100.0
2015-01-21 15:00:00,154.3,154.39,154.15,154.15,16700.0,130.0009,130.0768,129.8745,129.8745,16700.0
2015-01-21 15:10:00,154.14,154.49,154.01,154.48,23000.0,129.8661,130.161,129.7566,130.1526,23000.0
2015-01-21 15:20:00,154.46,154.49,154.24,154.34,28000.0,130.1357,130.161,129.9504,130.0346,28000.0
2015-01-21 15:30:00,154.29,154.42,154.17,154.38,46700.0,129.9925,130.102,129.8914,130.0683,46700.0
2015-01-21 15:40:00,154.38,154.57,154.22,154.51,64200.0,130.0683,130.2284,129.9335,130.1779,64200.0
2015-01-21 15:50:00,154.52,154.57,154.14,154.25,132100.0,130.1863,130.2284,129.8661,129.9588,132100.0
2015-01-22 09:30:00,155.0,155.65,154.51,154.96,30200.0,130.5907,131.1383,130.1779,130.557,30200.0
2015-01-22 09:40:00,154.76,154.92,154.01,154.21,17900.0,130.3885,130.5233,129.7566,129.9251,17900.0
2015-01-22 09:50:00,154.24,154.81,154.08,154.49,20300.0,129.9504,130.4306,129.8156,130.161,20300.0
2015-01-22 10:00:00,154.5,154.88,154.23,154.31,19800.0,130.1694,130.4896,129.9419,130.0093,19800.0
2015-01-22 10:10:00,154.22,155.32,154.1,155.3,24000.0,129.9335,130.8603,129.8324,130.8434,24000.0
2015-01-22 10:20:00,155.36,155.72,155.21,155.52,30300.0,130.894,131.1973,130.7676,131.0288,30300.0
2015-01-22 10:30:00,155.52,155.75,155.48,155.56,17700.0,131.0288,131.2226,130.9951,131.0625,17700.0
2015-01-22 10:40:00,155.55,156.19,155.49,156.19,15200.0,131.0541,131.5933,131.0035,131.5933,15200.0
2015-01-22 10:50:00,156.17,156.65,156.15,156.53,21600.0,131.5764,131.9808,131.5596,131.8797,21600.0
2015-01-22 11:00:00,156.54,156.63,155.95,156.0,16900.0,131.8882,131.964,131.3911,131.4332,16900.0
2015-01-22 11:10:00,155.99,156.05,155.8,155.91,9400.0,131.4248,131.4753,131.2647,131.3574,9400.0
2015-01-22 11:20:00,156.03,156.37,155.95,156.2,6400.0,131.4585,131.7449,131.3911,131.6017,6400.0
2015-01-22 11:30:00,156.26,156.36,155.91,156.02,6400.0,131.6523,131.7365,131.3574,131.4501,6400.0
2015-01-22 11:40:00,156.04,156.08,155.66,155.66,6000.0,131.4669,131.5006,131.1468,131.1468,6000.0
2015-01-22 11:50:00,155.67,155.7,155.31,155.54,9200.0,131.1552,131.1805,130.8519,131.0456,9200.0
2015-01-22 12:00:00,155.53,155.6,155.33,155.35,5500.0,131.0372,131.0962,130.8687,130.8856,5500.0
2015-01-22 12:10:00,155.38,155.54,155.27,155.44,5400.0,130.9108,131.0456,130.8182,130.9614,5400.0
2015-01-22 12:20:00,155.4,155.61,155.4,155.56,5000.0,130.9277,131.1046,130.9277,131.0625,5000.0
2015-01-22 12:30:00,155.68,155.68,155.42,155.42,3600.0,131.1636,131.1636,130.9445,130.9445,3600.0
2015-01-22 12:40:00,155.45,155.5,155.34,155.41,5800.0,130.9698,131.0119,130.8771,130.9361,5800.0
2015-01-22 12:50:00,155.44,155.5,155.09,155.23,7800.0,130.9614,131.0119,130.6665,130.7845,7800.0
2015-01-22 13:00:00,155.24,155.45,155.2,155.37,26300.0,130.7929,130.9698,130.7592,130.9024,26300.0
2015-01-22 13:10:00,155.37,155.52,154.92,154.92,16900.0,130.9024,131.0288,130.5233,130.5233,16900.0
2015-01-22 13:20:00,154.93,155.39,154.91,155.33,9100.0,130.5317,130.9193,130.5149,130.8687,9100.0
2015-01-22 13:30:00,155.34,155.62,155.34,155.58,6700.0,130.8771,131.1131,130.8771,131.0793,6700.0
2015-01-22 13:40:00,155.56,155.78,155.54,155.71,7100.0,131.0625,131.2479,131.0456,131.1889,7100.0
2015-01-22 13:50:00,155.72,155.78,155.66,155.78,9300.0,131.1973,131.2479,131.1468,131.2479,9300.0
2015-01-22 14:00:00,155.78,155.82,155.52,155.64,11000.0,131.2479,131.2816,131.0288,131.1299,11000.0
2015-01-22 14:10:00,155.7,155.96,155.7,155.9,4300.0,131.1805,131.3995,131.1805,131.349,4300.0
2015-01-22 14:20:00,155.87,155.93,155.74,155.86,22400.0,131.3237,131.3742,131.2142,131.3153,22400.0
2015-01-22 14:30:00,155.9,156.42,155.9,156.38,13700.0,131.349,131.7871,131.349,131.7534,13700.0
2015-01-22 14:40:00,156.42,156.7,156.3,156.62,11700.0,131.7871,132.023,131.686,131.9556,11700.0
2015-01-22 14:50:00,156.55,156.79,156.55,156.75,11800.0,131.8966,132.0988,131.8966,132.0651,11800.0
2015-01-22 15:00:00,156.78,157.09,156.77,157.01,14500.0,132.0904,132.3516,132.0819,132.2842,14500.0
2015-01-22 15:10:00,157.0,157.2,156.9,157.2,17500.0,132.2757,132.4442,132.1915,132.4442,17500.0
2015-01-22 15:20:00,157.18,157.21,156.89,157.09,18900.0,132.4274,132.4527,132.1831,132.3516,18900.0
2015-01-22 15:30:00,157.12,157.18,156.99,157.13,26500.0,132.3768,132.4274,132.2673,132.3853,26500.0
2015-01-22 15:40:00,157.14,157.22,156.83,156.87,69600.0,132.3937,132.4611,132.1325,132.1662,69600.0
2015-01-22 15:50:00,156.85,156.87,156.3,156.59,172800.0,132.1494,132.1662,131.686,131.9303,172800.0
2015-01-23 09:30:00,156.4,156.87,155.65,156.56,46500.0,131.7702,132.1662,131.1383,131.905,46500.0
2015-01-23 09:40:00,156.65,156.66,155.69,156.23,36100.0,131.9808,131.9893,131.172,131.627,36100.0
2015-01-23 09:50:00,156.26,156.66,156.11,156.53,25700.0,131.6523,131.9893,131.5259,131.8797,25700.0
2015-01-23 10:00:00,156.67,157.3,156.58,156.89,38800.0,131.9977,132.5285,131.9219,132.1831,38800.0
2015-01-23 10:10:00,156.9,156.92,156.08,156.39,35300.0,132.1915,132.2083,131.5006,131.7618,35300.0
2015-01-23 10:20:00,156.44,157.14,156.44,156.76,21500.0,131.8039,132.3937,131.8039,132.0735,21500.0
2015-01-23 10:30:00,156.79,156.95,156.42,156.42,31300.0,132.0988,132.2336,131.7871,131.7871,31300.0
2015-01-23 10:40:00,156.48,156.59,156.14,156.19,13200.0,131.8376,131.9303,131.5512,131.5933,13200.0
2015-01-23 10:50:00,156.18,157.02,156.18,156.9,15000.0,131.5849,132.2926,131.5849,132.1915,15000.0
2015-01-23 11:00:00,156.88,157.07,156.64,156.64,9700.0,132.1746,132.3347,131.9724,131.9724,9700.0
2015-01-23 11:10:00,156.64,156.7,156.29,156.54,7100.0,131.9724,132.023,131.6775,131.8882,7100.0
2015-01-23 11:20:00,156.57,156.83,156.47,156.83,5600.0,131.9134,132.1325,131.8292,132.1325,5600.0
2015-01-23 11:30:00,156.84,156.84,156.54,156.61,12500.0,132.1409,132.1409,131.8882,131.9471,12500.0
2015-01-23 11:40:00,156.58,156.81,156.47,156.78,12400.0,131.9219,132.1157,131.8292,132.0904,12400.0
2015-01-23 11:50:00,156.67,156.69,156.38,156.44,10000.0,131.9977,132.0145,131.7534,131.8039,10000.0
2015-01-23 12:00:00,156.5,156.78,156.45,156.72,5000.0,131.8545,132.0904,131.8123,132.0398,5000.0
2015-01-23 12:10:00,156.75,156.95,156.7,156.7,58100.0,132.0651,132.2336,132.023,132.023,58100.0
2015-01-23 12:20:00,156.67,156.98,156.56,156.91,6600.0,131.9977,132.2589,131.905,132.1999,6600.0
2015-01-23 12:30:00,156.89,157.19,156.85,157.04,7900.0,132.1831,132.4358,132.1494,132.3094,7900.0
2015-01-23 12:40:00,157.08,157.08,156.88,156.88,5900.0,132.3431,132.3431,132.1746,132.1746,5900.0
2015-01-23 12:50:00,156.87,156.96,156.73,156.82,8200.0,132.1662,132.242,132.0482,132.1241,8200.0
2015-01-23 13:00:00,156.84,157.06,156.78,157.03,9000.0,132.1409,132.3263,132.0904,132.301,9000.0
2015-01-23 13:10:00,157.06,157.08,156.79,156.79,11500.0,132.3263,132.3431,132.0988,132.0988,11500.0
2015-01-23 13:20:00,156.84,157.03,156.83,156.85,8600.0,132.1409,132.301,132.1325,132.1494,8600.0
2015-01-23 13:30:00,156.87,157.0,156.87,156.99,11500.0,132.1662,132.2757,132.1662,132.2673,11500.0
2015-01-23 13:40:00,156.99,157.22,156.99,157.18,7400.0,132.2673,132.4611,132.2673,132.4274,7400.0
2015-01-23 13:50:00,157.19,157.19,157.0,157.16,12800.0,132.4358,132.4358,132.2757,132.4105,12800.0
2015-01-23 14:00:00,157.16,157.22,157.02,157.15,16400.0,132.4105,132.4611,132.2926,132.4021,16400.0
2015-01-23 14:10:00,157.15,157.25,157.07,157.17,8500.0,132.4021,132.4864,132.3347,132.419,8500.0
2015-01-23 14:20:00,157.17,157.17,156.92,157.02,9300.0,132.419,132.419,132.2083,132.2926,9300.0
2015-01-23 14:30:00,156.99,157.06,156.68,156.79,9300.0,132.2673,132.3263,132.0061,132.0988,9300.0
2015-01-23 14:40:00,156.78,156.88,156.6,156.65,7500.0,132.0904,132.1746,131.9387,131.9808,7500.0
2015-01-23 14:50:00,156.61,156.71,156.54,156.54,7600.0,131.9471,132.0314,131.8882,131.8882,7600.0
2015-01-23 15:00:00,156.58,156.7,156.49,156.62,16600.0,131.9219,132.023,131.846,131.9556,16600.0
2015-01-23 15:10:00,156.68,156.76,156.53,156.65,13500.0,132.0061,132.0735,131.8797,131.9808,13500.0
2015-01-23 15:20:00,156.66,156.86,156.58,156.79,13900.0,131.9893,132.1578,131.9219,132.0988,13900.0
2015-01-23 15:30:00,156.78,156.79,156.5,156.5,18700.0,132.0904,132.0988,131.8545,131.8545,18700.0
2015-01-23 15:40:00,156.51,156.65,156.38,156.49,41800.0,131.8629,131.9808,131.7534,131.846,41800.0
2015-01-23 15:50:00,156.49,156.52,156.17,156.2,65500.0,131.846,131.8713,131.5764,131.6017,65500.0
2015-01-26 09:30:00,156.35,156.41,155.01,155.19,36700.0,131.7281,131.7786,130.5991,130.7508,36700.0
2015-01-26 09:40:00,155.02,155.34,154.4,155.03,35000.0,130.6075,130.8771,130.0852,130.616,35000.0
2015-01-26 09:50:00,155.03,156.05,154.91,155.92,18700.0,130.616,131.4753,130.5149,131.3658,18700.0
2015-01-26 10:00:00,155.92,156.17,155.72,156.06,19600.0,131.3658,131.5764,131.1973,131.4838,19600.0
2015-01-26 10:10:00,156.09,156.11,155.69,155.69,11200.0,131.509,131.5259,131.172,131.172,11200.0
2015-01-26 10:20:00,155.69,155.7,155.43,155.55,13000.0,131.172,131.1805,130.953,131.0541,13000.0
2015-01-26 10:30:00,155.63,155.63,155.33,155.37,13500.0,131.1215,131.1215,130.8687,130.9024,13500.0
2015-01-26 10:40:00,155.4,155.5,155.32,155.36,19200.0,130.9277,131.0119,130.8603,130.894,19200.0
2015-01-26 10:50:00,155.4,155.51,155.26,155.32,12000.0,130.9277,131.0204,130.8097,130.8603,12000.0
2015-01-26 11:00:00,155.31,155.52,155.2,155.34,8400.0,130.8519,131.0288,130.7592,130.8771,8400.0
2015-01-26 11:10:00,155.31,155.34,155.1,155.15,155400.0,130.8519,130.8771,130.6749,130.7171,155400.0
2015-01-26 11:20:00,155.18,155.41,154.89,155.02,12700.0,130.7423,130.9361,130.498,130.6075,12700.0
2015-01-26 11:30:00,155.03,155.13,154.96,155.01,35100.0,130.616,130.7002,130.557,130.5991,35100.0
2015-01-26 11:40:00,155.01,155.48,154.99,155.46,13500.0,130.5991,130.9951,130.5823,130.9782,13500.0
2015-01-26 11:50:00,155.52,155.85,155.5,155.84,9900.0,131.0288,131.3068,131.0119,131.2984,9900.0
2015-01-26 12:00:00,155.81,155.89,155.72,155.86,6900.0,131.2731,131.3405,131.1973,131.3153,6900.0
2015-01-26 12:10:00,155.85,155.89,155.72,155.76,6200.0,131.3068,131.3405,131.1973,131.231,6200.0
2015-01-26 12:20:00,155.74,155.8,155.62,155.64,10400.0,131.2142,131.2647,131.1131,131.1299,10400.0
2015-01-26 12:30:00,155.66,155.67,155.15,155.15,17100.0,131.1468,131.1552,130.7171,130.7171,17100.0
2015-01-26 12:40:00,155.17,155.2,155.05,155.05,28200.0,130.7339,130.7592,130.6328,130.6328,28200.0
2015-01-26 12:50:00,155.06,155.07,154.91,155.07,15000.0,130.6412,130.6497,130.5149,130.6497,15000.0
2015-01-26 13:00:00,155.1,155.17,154.96,155.02,14100.0,130.6749,130.7339,130.557,130.6075,14100.0
2015-01-26 13:10:00,154.98,155.15,154.82,155.14,16600.0,130.5738,130.7171,130.439,130.7086,16600.0
2015-01-26 13:20:00,155.09,155.09,155.0,155.06,7500.0,130.6665,130.6665,130.5907,130.6412,7500.0
2015-01-26 13:30:00,155.08,155.31,155.07,155.24,15700.0,130.6581,130.8519,130.6497,130.7929,15700.0
2015-01-26 13:40:00,155.28,155.5,155.26,155.49,59200.0,130.8266,131.0119,130.8097,131.0035,59200.0
2015-01-26 13:50:00,155.48,155.52,155.39,155.46,7500.0,130.9951,131.0288,130.9193,130.9782,7500.0
2015-01-26 14:00:00,155.46,155.54,155.44,155.53,30100.0,130.9782,131.0456,130.9614,131.0372,30100.0
2015-01-26 14:10:00,155.51,155.52,155.06,155.18,23300.0,131.0204,131.0288,130.6412,130.7423,23300.0
2015-01-26 14:20:00,155.18,155.3,155.15,155.3,6400.0,130.7423,130.8434,130.7171,130.8434,6400.0
2015-01-26 14:30:00,155.28,155.46,155.28,155.46,8200.0,130.8266,130.9782,130.8266,130.9782,8200.0
2015-01-26 14:40:00,155.49,155.54,155.11,155.31,13100.0,131.0035,131.0456,130.6834,130.8519,13100.0
2015-01-26 14:50:00,155.32,155.37,155.22,155.27,15500.0,130.8603,130.9024,130.776,130.8182,15500.0
2015-01-26 15:00:00,155.26,155.37,155.19,155.37,6300.0,130.8097,130.9024,130.7508,130.9024,6300.0
2015-01-26 15:10:00,155.35,155.42,155.06,155.17,38400.0,130.8856,130.9445,130.6412,130.7339,38400.0
2015-01-26 15:20:00,155.19,155.4,155.18,155.35,14100.0,130.7508,130.9277,130.7423,130.8856,14100.0
2015-01-26 15:30:00,155.33,155.52,155.28,155.5,16100.0,130.8687,131.0288,130.8266,131.0119,16100.0
2015-01-26 15:40:00,155.54,155.58,155.33,155.47,21000.0,131.0456,131.0793,130.8687,130.9867,21000.0
2015-01-26 15:50:00,155.48,155.6,155.46,155.53,43200.0,130.9951,131.0962,130.9782,131.0372,43200.0
2015-01-27 09:30:00,153.8,154.18,153.21,153.55,115300.0,129.5797,129.8998,129.0826,129.369,115300.0
2015-01-27 09:40:00,153.5,153.69,153.04,153.27,33800.0,129.3269,129.487,128.9393,129.1331,33800.0
2015-01-27 09:50:00,153.35,153.73,152.86,153.67,28000.0,129.2005,129.5207,128.7877,129.4701,28000.0
2015-01-27 10:00:00,153.59,153.75,153.17,153.36,50000.0,129.4027,129.5375,129.0489,129.209,50000.0
2015-01-27 10:10:00,153.48,153.75,153.4,153.57,16300.0,129.3101,129.5375,129.2427,129.3859,16300.0
2015-01-27 10:20:00,153.68,153.81,153.31,153.62,13000.0,129.4786,129.5881,129.1668,129.428,13000.0
2015-01-27 10:30:00,153.54,153.54,153.12,153.33,12500.0,129.3606,129.3606,129.0067,129.1837,12500.0
2015-01-27 10:40:00,153.32,153.32,152.5,152.73,16700.0,129.1753,129.1753,128.4844,128.6782,16700.0
2015-01-27 10:50:00,152.72,153.27,152.59,153.06,12600.0,128.6697,129.1331,128.5602,128.9562,12600.0
2015-01-27 11:00:00,153.12,153.33,153.0,153.33,8300.0,129.0067,129.1837,128.9056,129.1837,8300.0
2015-01-27 11:10:00,153.29,153.44,153.23,153.25,6300.0,129.15,129.2764,129.0994,129.1163,6300.0
2015-01-27 11:20:00,153.32,153.34,152.73,153.17,10800.0,129.1753,129.1921,128.6782,129.0489,10800.0
2015-01-27 11:30:00,153.3,153.46,153.22,153.26,11900.0,129.1584,129.2932,129.091,129.1247,11900.0
2015-01-27 11:40:00,153.21,153.46,153.17,153.46,8100.0,129.0826,129.2932,129.0489,129.2932,8100.0
2015-01-27 11:50:00,153.54,153.58,153.09,153.09,6600.0,129.3606,129.3943,128.9815,128.9815,6600.0
2015-01-27 12:00:00,153.18,153.18,152.94,153.01,17700.0,129.0573,129.0573,128.8551,128.9141,17700.0
2015-01-27 12:10:00,153.01,153.11,152.8,153.0,9700.0,128.9141,128.9983,128.7371,128.9056,9700.0
2015-01-27 12:20:00,153.04,153.42,153.01,153.42,13400.0,128.9393,129.2595,128.9141,129.2595,13400.0
2015-01-27 12:30:00,153.43,153.58,153.29,153.58,14600.0,129.2679,129.3943,129.15,129.3943,14600.0
2015-01-27 12:40:00,153.51,153.91,153.44,153.77,18400.0,129.3353,129.6723,129.2764,129.5544,18400.0
2015-01-27 12:50:00,153.75,154.18,153.75,154.18,143200.0,129.5375,129.8998,129.5375,129.8998,143200.0
2015-01-27 13:00:00,154.22,154.29,154.14,154.29,8400.0,129.9335,129.9925,129.8661,129.9925,8400.0
2015-01-27 13:10:00,154.39,154.74,154.29,154.68,9100.0,130.0768,130.3716,129.9925,130.3211,9100.0
2015-01-27 13:20:00,154.69,154.87,154.64,154.66,14400.0,130.3295,130.4812,130.2874,130.3042,14400.0
2015-01-27 13:30:00,154.6,154.69,154.31,154.37,8300.0,130.2537,130.3295,130.0093,130.0599,8300.0
2015-01-27 13:40:00,154.4,154.45,153.93,154.03,19800.0,130.0852,130.1273,129.6892,129.7734,19800.0
2015-01-27 13:50:00,154.05,154.09,153.94,154.05,9300.0,129.7903,129.824,129.6976,129.7903,9300.0
2015-01-27 14:00:00,154.13,154.15,153.9,153.93,31100.0,129.8577,129.8745,129.6639,129.6892,31100.0
2015-01-27 14:10:00,153.91,154.1,153.9,154.09,33500.0,129.6723,129.8324,129.6639,129.824,33500.0
2015-01-27 14:20:00,154.1,154.1,153.99,154.08,66900.0,129.8324,129.8324,129.7397,129.8156,66900.0
2015-01-27 14:30:00,154.08,154.13,153.91,154.1,19000.0,129.8156,129.8577,129.6723,129.8324,19000.0
2015-01-27 14:40:00,154.09,154.11,153.89,153.97,42700.0,129.824,129.8408,129.6555,129.7229,42700.0
2015-01-27 14:50:00,153.94,153.96,153.37,153.44,12900.0,129.6976,129.7145,129.2174,129.2764,12900.0
2015-01-27 15:00:00,153.5,153.76,153.33,153.44,33100.0,129.3269,129.546,129.1837,129.2764,33100.0
2015-01-27 15:10:00,153.48,153.63,153.26,153.26,20700.0,129.3101,129.4364,129.1247,129.1247,20700.0
2015-01-27 15:20:00,153.28,153.31,152.95,152.95,30400.0,129.1416,129.1668,128.8635,128.8635,30400.0
2015-01-27 15:30:00,152.97,153.21,152.95,153.04,43400.0,128.8804,129.0826,128.8635,128.9393,43400.0
2015-01-27 15:40:00,152.99,153.21,152.95,153.0,61400.0,128.8972,129.0826,128.8635,128.9056,61400.0
2015-01-27 15:50:00,152.99,153.0,152.72,152.98,122000.0,128.8972,128.9056,128.6697,128.8888,122000.0
2015-01-28 09:30:00,154.19,155.08,153.65,154.28,148500.0,129.9082,130.6581,129.4533,129.9841,148500.0
2015-01-28 09:40:00,154.13,155.14,154.13,155.05,86100.0,129.8577,130.7086,129.8577,130.6328,86100.0
2015-01-28 09:50:00,155.17,155.5,154.7,155.08,135700.0,130.7339,131.0119,130.3379,130.6581,135700.0
2015-01-28 10:00:00,155.08,155.31,154.55,154.69,99200.0,130.6581,130.8519,130.2116,130.3295,99200.0
2015-01-28 10:10:00,154.7,154.88,154.11,154.42,50000.0,130.3379,130.4896,129.8408,130.102,50000.0
2015-01-28 10:20:00,154.45,154.95,154.45,154.77,18100.0,130.1273,130.5486,130.1273,130.3969,18100.0
2015-01-28 10:30:00,154.68,154.83,154.25,154.38,24400.0,130.3211,130.4475,129.9588,130.0683,24400.0
2015-01-28 10:40:00,154.42,154.71,154.01,154.02,40600.0,130.102,130.3464,129.7566,129.765,40600.0
2015-01-28 10:50:00,154.07,154.26,153.73,153.8,73800.0,129.8071,129.9672,129.5207,129.5797,73800.0
2015-01-28 11:00:00,153.74,154.61,153.73,154.53,71100.0,129.5291,130.2621,129.5207,130.1947,71100.0
2015-01-28 11:10:00,154.51,154.55,153.87,154.32,80300.0,130.1779,130.2116,129.6386,130.0178,80300.0
2015-01-28 11:20:00,154.32,154.4,154.11,154.25,12700.0,130.0178,130.0852,129.8408,129.9588,12700.0
2015-01-28 11:30:00,154.32,154.65,154.16,154.47,48500.0,130.0178,130.2958,129.883,130.1442,48500.0
2015-01-28 11:40:00,154.46,154.86,154.4,154.69,30900.0,130.1357,130.4727,130.0852,130.3295,30900.0
2015-01-28 11:50:00,154.61,154.78,154.37,154.43,17300.0,130.2621,130.4053,130.0599,130.1105,17300.0
2015-01-28 12:00:00,154.47,154.85,154.44,154.78,30700.0,130.1442,130.4643,130.1189,130.4053,30700.0
2015-01-28 12:10:00,154.75,154.81,154.53,154.81,11100.0,130.3801,130.4306,130.1947,130.4306,11100.0
2015-01-28 12:20:00,154.8,155.05,154.71,155.0,30900.0,130.4222,130.6328,130.3464,130.5907,30900.0
2015-01-28 12:30:00,155.04,155.05,154.7,154.79,14600.0,130.6244,130.6328,130.3379,130.4138,14600.0
2015-01-28 12:40:00,154.79,154.85,154.67,154.73,11300.0,130.4138,130.4643,130.3127,130.3632,11300.0
2015-01-28 12:50:00,154.75,154.84,154.69,154.69,9600.0,130.3801,130.4559,130.3295,130.3295,9600.0
2015-01-28 13:00:00,154.62,154.62,154.35,154.54,12800.0,130.2705,130.2705,130.043,130.2031,12800.0
2015-01-28 13:10:00,154.54,154.57,154.21,154.21,9200.0,130.2031,130.2284,129.9251,129.9251,9200.0
2015-01-28 13:20:00,154.29,154.36,154.1,154.14,7000.0,129.9925,130.0515,129.8324,129.8661,7000.0
2015-01-28 13:30:00,154.1,154.65,154.05,154.52,11900.0,129.8324,130.2958,129.7903,130.1863,11900.0
2015-01-28 13:40:00,154.61,154.65,154.29,154.44,11600.0,130.2621,130.2958,129.9925,130.1189,11600.0
2015-01-28 13:50:00,154.46,154.57,153.93,154.06,17600.0,130.1357,130.2284,129.6892,129.7987,17600.0
2015-01-28 14:00:00,153.97,154.67,153.69,153.85,59000.0,129.7229,130.3127,129.487,129.6218,59000.0
2015-01-28 14:10:00,153.81,154.04,153.41,153.9,31700.0,129.5881,129.7819,129.2511,129.6639,31700.0
2015-01-28 14:20:00,153.94,153.99,153.47,153.5,19800.0,129.6976,129.7397,129.3016,129.3269,19800.0
2015-01-28 14:30:00,153.46,153.82,153.06,153.65,22100.0,129.2932,129.5965,128.9562,129.4533,22100.0
2015-01-28 14:40:00,153.64,154.13,153.48,153.95,15500.0,129.4449,129.8577,129.3101,129.706,15500.0
2015-01-28 14:50:00,153.99,154.31,153.86,153.9,10200.0,129.7397,130.0093,129.6302,129.6639,10200.0
2015-01-28 15:00:00,153.91,154.27,153.72,153.92,15600.0,129.6723,129.9756,129.5123,129.6808,15600.0
2015-01-28 15:10:00,153.97,153.99,153.0,153.07,40800.0,129.7229,129.7397,128.9056,128.9646,40800.0
2015-01-28 15:20:00,153.0,153.38,153.0,153.22,59300.0,128.9056,129.2258,128.9056,129.091,59300.0
2015-01-28 15:30:00,153.25,153.26,152.54,152.57,42200.0,129.1163,129.1247,128.5181,128.5434,42200.0
2015-01-28 15:40:00,152.54,152.64,152.04,152.47,125900.0,128.5181,128.6023,128.0968,128.4591,125900.0
2015-01-28 15:50:00,152.37,152.52,152.11,152.18,102500.0,128.3749,128.5012,128.1558,128.2148,102500.0
2015-01-29 09:30:00,153.71,157.5,153.71,155.67,185200.0,129.5038,132.697,129.5038,131.1552,185200.0
2015-01-29 09:40:00,155.77,156.16,154.84,155.7,117100.0,131.2394,131.568,130.4559,131.1805,117100.0
2015-01-29 09:50:00,155.6,156.95,155.06,156.95,115900.0,131.0962,132.2336,130.6412,132.2336,115900.0
2015-01-29 10:00:00,156.83,157.0,156.14,156.38,64600.0,132.1325,132.2757,131.5512,131.7534,64600.0
2015-01-29 10:10:00,156.3,157.0,156.08,157.0,35600.0,131.686,132.2757,131.5006,132.2757,35600.0
2015-01-29 10:20:00,157.0,157.08,156.38,156.87,53700.0,132.2757,132.3431,131.7534,132.1662,53700.0
2015-01-29 10:30:00,156.96,157.0,156.34,156.36,56900.0,132.242,132.2757,131.7197,131.7365,56900.0
2015-01-29 10:40:00,156.32,156.32,155.52,156.14,47900.0,131.7028,131.7028,131.0288,131.5512,47900.0
2015-01-29 10:50:00,156.17,156.77,155.97,156.74,51500.0,131.5764,132.0819,131.4079,132.0567,51500.0
2015-01-29 11:00:00,156.73,156.8,156.15,156.57,26300.0,132.0482,132.1072,131.5596,131.9134,26300.0
2015-01-29 11:10:00,156.58,156.63,156.04,156.13,29500.0,131.9219,131.964,131.4669,131.5427,29500.0
2015-01-29 11:20:00,156.09,156.36,156.01,156.13,38100.0,131.509,131.7365,131.4416,131.5427,38100.0
2015-01-29 11:30:00,156.15,156.94,156.13,156.93,41300.0,131.5596,132.2252,131.5427,132.2168,41300.0
2015-01-29 11:40:00,156.97,156.97,156.46,156.84,21600.0,132.2505,132.2505,131.8208,132.1409,21600.0
2015-01-29 11:50:00,156.88,157.88,156.84,157.35,46600.0,132.1746,133.0171,132.1409,132.5706,46600.0
2015-01-29 12:00:00,157.21,157.64,157.02,157.32,18700.0,132.4527,132.8149,132.2926,132.5453,18700.0
2015-01-29 12:10:00,157.38,157.54,156.89,156.95,17000.0,132.5959,132.7307,132.1831,132.2336,17000.0
2015-01-29 12:20:00,156.94,157.08,156.43,156.72,24800.0,132.2252,132.3431,131.7955,132.0398,24800.0
2015-01-29 12:30:00,156.73,157.24,156.05,156.08,64200.0,132.0482,132.4779,131.4753,131.5006,64200.0
2015-01-29 12:40:00,156.04,156.04,155.13,155.55,35600.0,131.4669,131.4669,130.7002,131.0541,35600.0
2015-01-29 12:50:00,155.55,156.06,155.32,156.06,28600.0,131.0541,131.4838,130.8603,131.4838,28600.0
2015-01-29 13:00:00,156.09,156.32,156.01,156.13,19000.0,131.509,131.7028,131.4416,131.5427,19000.0
2015-01-29 13:10:00,156.18,156.34,155.86,156.03,29900.0,131.5849,131.7197,131.3153,131.4585,29900.0
2015-01-29 13:20:00,156.04,156.29,155.94,156.15,26500.0,131.4669,131.6775,131.3827,131.5596,26500.0
2015-01-29 13:30:00,156.14,157.03,156.08,157.02,47300.0,131.5512,132.301,131.5006,132.2926,47300.0
2015-01-29 13:40:00,156.99,157.24,156.87,156.96,17400.0,132.2673,132.4779,132.1662,132.242,17400.0
2015-01-29 13:50:00,157.04,157.12,156.92,156.94,21000.0,132.3094,132.3768,132.2083,132.2252,21000.0
2015-01-29 14:00:00,156.96,157.07,156.68,156.68,19200.0,132.242,132.3347,132.0061,132.0061,19200.0
2015-01-29 14:10:00,156.68,156.68,156.12,156.35,45900.0,132.0061,132.0061,131.5343,131.7281,45900.0
2015-01-29 14:20:00,156.31,157.56,156.3,157.53,41200.0,131.6944,132.7475,131.686,132.7223,41200.0
2015-01-29 14:30:00,157.56,157.61,157.13,157.29,24200.0,132.7475,132.7897,132.3853,132.5201,24200.0
2015-01-29 14:40:00,157.33,157.37,156.97,157.09,29400.0,132.5538,132.5875,132.2505,132.3516,29400.0
2015-01-29 14:50:00,157.01,157.12,156.79,157.08,29200.0,132.2842,132.3768,132.0988,132.3431,29200.0
2015-01-29 15:00:00,157.08,157.82,157.08,157.79,46700.0,132.3431,132.9666,132.3431,132.9413,46700.0
2015-01-29 15:10:00,157.76,157.88,157.54,157.88,44200.0,132.916,133.0171,132.7307,133.0171,44200.0
2015-01-29 15:20:00,157.82,158.05,157.41,157.53,50100.0,132.9666,133.1604,132.6212,132.7223,50100.0
2015-01-29 15:30:00,157.54,158.05,157.39,158.05,55300.0,132.7307,133.1604,132.6043,133.1604,55300.0
2015-01-29 15:40:00,158.05,158.15,157.66,157.77,57000.0,133.1604,133.2446,132.8318,132.9245,57000.0
2015-01-29 15:50:00,157.77,158.02,157.71,157.99,107700.0,132.9245,133.1351,132.8739,133.1098,107700.0
2015-01-30 09:30:00,156.31,158.94,156.22,157.65,84700.0,131.6944,133.9102,131.6186,132.8234,84700.0
2015-01-30 09:40:00,157.55,158.55,157.46,158.4,119500.0,132.7391,133.5816,132.6633,133.4553,119500.0
2015-01-30 09:50:00,158.2,159.2,158.13,158.83,34600.0,133.2868,134.1293,133.2278,133.8175,34600.0
2015-01-30 10:00:00,158.78,159.14,158.1,158.32,23000.0,133.7754,134.0787,133.2025,133.3879,23000.0
2015-01-30 10:10:00,158.27,158.36,157.61,157.61,28500.0,133.3457,133.4216,132.7897,132.7897,28500.0
2015-01-30 10:20:00,157.67,157.75,157.04,157.04,20800.0,132.8402,132.9076,132.3094,132.3094,20800.0
2015-01-30 10:30:00,156.99,157.1,156.43,156.95,49600.0,132.2673,132.36,131.7955,132.2336,49600.0
2015-01-30 10:40:00,156.9,157.44,156.85,156.98,37900.0,132.1915,132.6464,132.1494,132.2589,37900.0
2015-01-30 10:50:00,156.93,157.11,156.48,156.82,34800.0,132.2168,132.3684,131.8376,132.1241,34800.0
2015-01-30 11:00:00,156.77,157.12,156.55,156.67,29300.0,132.0819,132.3768,131.8966,131.9977,29300.0
2015-01-30 11:10:00,156.73,156.77,156.2,156.33,68000.0,132.0482,132.0819,131.6017,131.7112,68000.0
2015-01-30 11:20:00,156.33,156.83,156.26,156.73,15900.0,131.7112,132.1325,131.6523,132.0482,15900.0
2015-01-30 11:30:00,156.73,156.78,156.38,156.45,13100.0,132.0482,132.0904,131.7534,131.8123,13100.0
2015-01-30 11:40:00,156.48,156.48,155.94,156.37,19400.0,131.8376,131.8376,131.3827,131.7449,19400.0
2015-01-30 11:50:00,156.37,156.9,156.29,156.87,31200.0,131.7449,132.1915,131.6775,132.1662,31200.0
2015-01-30 12:00:00,156.92,157.19,156.87,156.99,15400.0,132.2083,132.4358,132.1662,132.2673,15400.0
2015-01-30 12:10:00,157.02,157.5,156.94,157.26,30300.0,132.2926,132.697,132.2252,132.4948,30300.0
2015-01-30 12:20:00,157.26,157.86,157.12,157.86,30900.0,132.4948,133.0003,132.3768,133.0003,30900.0
2015-01-30 12:30:00,157.81,157.84,157.33,157.37,18900.0,132.9582,132.9834,132.5538,132.5875,18900.0
2015-01-30 12:40:00,157.44,157.63,157.22,157.29,36300.0,132.6464,132.8065,132.4611,132.5201,36300.0
2015-01-30 12:50:00,157.29,157.29,156.74,156.83,13700.0,132.5201,132.5201,132.0567,132.1325,13700.0
2015-01-30 13:00:00,156.82,157.08,156.69,156.84,8800.0,132.1241,132.3431,132.0145,132.1409,8800.0
2015-01-30 13:10:00,156.83,156.88,156.51,156.62,24700.0,132.1325,132.1746,131.8629,131.9556,24700.0
2015-01-30 13:20:00,156.62,156.89,156.58,156.87,12000.0,131.9556,132.1831,131.9219,132.1662,12000.0
2015-01-30 13:30:00,156.86,157.06,156.79,157.02,12700.0,132.1578,132.3263,132.0988,132.2926,12700.0
2015-01-30 13:40:00,156.99,157.34,156.79,157.22,30300.0,132.2673,132.5622,132.0988,132.4611,30300.0
2015-01-30 13:50:00,157.29,157.46,157.12,157.29,20400.0,132.5201,132.6633,132.3768,132.5201,20400.0
2015-01-30 14:00:00,157.31,157.34,156.99,157.18,20000.0,132.5369,132.5622,132.2673,132.4274,20000.0
2015-01-30 14:10:00,157.2,157.2,156.74,157.08,23900.0,132.4442,132.4442,132.0567,132.3431,23900.0
2015-01-30 14:20:00,157.08,157.98,156.97,157.9,29900.0,132.3431,133.1014,132.2505,133.034,29900.0
2015-01-30 14:30:00,157.93,157.96,157.7,157.73,42200.0,133.0593,133.0845,132.8655,132.8908,42200.0
2015-01-30 14:40:00,157.75,157.81,157.33,157.34,101300.0,132.9076,132.9582,132.5538,132.5622,101300.0
2015-01-30 14:50:00,157.35,157.37,156.95,157.09,29300.0,132.5706,132.5875,132.2336,132.3516,29300.0
2015-01-30 15:00:00,157.09,157.27,156.66,156.7,46800.0,132.3516,132.5032,131.9893,132.023,46800.0
2015-01-30 15:10:00,156.73,157.24,156.67,156.78,33700.0,132.0482,132.4779,131.9977,132.0904,33700.0
2015-01-30 15:20:00,156.75,157.57,156.36,157.53,42400.0,132.0651,132.756,131.7365,132.7223,42400.0
2015-01-30 15:30:00,157.45,157.55,157.08,157.39,71900.0,132.6549,132.7391,132.3431,132.6043,71900.0
2015-01-30 15:40:00,157.4,157.4,156.83,157.0,92300.0,132.6127,132.6127,132.1325,132.2757,92300.0
2015-01-30 15:50:00,157.0,157.05,156.58,156.8,187000.0,132.2757,132.3179,131.9219,132.1072,187000.0
2015-02-02 09:30:00,157.29,157.4,156.55,157.32,15900.0,132.5201,132.6127,131.8966,132.5453,15900.0
2015-02-02 09:40:00,157.09,157.09,156.24,156.37,25200.0,132.3516,132.3516,131.6354,131.7449,25200.0
2015-02-02 09:50:00,156.35,156.37,155.32,155.52,23700.0,131.7281,131.7449,130.8603,131.0288,23700.0
2015-02-02 10:00:00,155.41,155.41,154.69,155.06,36500.0,130.9361,130.9361,130.3295,130.6412,36500.0
2015-02-02 10:10:00,155.08,155.95,154.95,155.82,20400.0,130.6581,131.3911,130.5486,131.2816,20400.0
2015-02-02 10:20:00,155.95,156.29,155.65,155.65,24600.0,131.3911,131.6775,131.1383,131.1383,24600.0
2015-02-02 10:30:00,155.59,155.81,155.18,155.55,19100.0,131.0878,131.2731,130.7423,131.0541,19100.0
2015-02-02 10:40:00,155.57,155.89,155.06,155.3,21800.0,131.0709,131.3405,130.6412,130.8434,21800.0
2015-02-02 10:50:00,155.29,155.84,155.25,155.6,31800.0,130.835,131.2984,130.8013,131.0962,31800.0
2015-02-02 11:00:00,155.62,156.65,155.62,156.65,17200.0,131.1131,131.9808,131.1131,131.9808,17200.0
2015-02-02 11:10:00,156.66,157.02,156.58,156.59,18000.0,131.9893,132.2926,131.9219,131.9303,18000.0
2015-02-02 11:20:00,156.59,157.05,156.58,156.98,24400.0,131.9303,132.3179,131.9219,132.2589,24400.0
2015-02-02 11:30:00,157.05,157.47,156.94,157.2,18000.0,132.3179,132.6717,132.2252,132.4442,18000.0
2015-02-02 11:40:00,157.18,157.36,156.88,157.07,14200.0,132.4274,132.579,132.1746,132.3347,14200.0
2015-02-02 11:50:00,157.16,157.29,156.78,157.03,17700.0,132.4105,132.5201,132.0904,132.301,17700.0
2015-02-02 12:00:00,157.12,157.15,156.46,156.46,20600.0,132.3768,132.4021,131.8208,131.8208,20600.0
2015-02-02 12:10:00,156.42,156.49,156.01,156.24,32900.0,131.7871,131.846,131.4416,131.6354,32900.0
2015-02-02 12:20:00,156.26,156.26,155.58,155.88,27900.0,131.6523,131.6523,131.0793,131.3321,27900.0
2015-02-02 12:30:00,155.92,156.35,155.87,156.33,12800.0,131.3658,131.7281,131.3237,131.7112,12800.0
2015-02-02 12:40:00,156.41,156.7,155.96,155.97,13800.0,131.7786,132.023,131.3995,131.4079,13800.0
2015-02-02 12:50:00,155.98,156.25,155.85,155.96,12400.0,131.4164,131.6438,131.3068,131.3995,12400.0
2015-02-02 13:00:00,155.96,156.05,155.83,156.05,23000.0,131.3995,131.4753,131.29,131.4753,23000.0
2015-02-02 13:10:00,156.09,156.33,155.81,156.01,15600.0,131.509,131.7112,131.2731,131.4416,15600.0
2015-02-02 13:20:00,156.04,156.61,156.03,156.54,13900.0,131.4669,131.9471,131.4585,131.8882,13900.0
2015-02-02 13:30:00,156.53,156.69,156.02,156.02,27700.0,131.8797,132.0145,131.4501,131.4501,27700.0
2015-02-02 13:40:00,156.08,156.35,155.91,156.22,19300.0,131.5006,131.7281,131.3574,131.6186,19300.0
2015-02-02 13:50:00,156.26,156.33,155.7,155.78,16900.0,131.6523,131.7112,131.1805,131.2479,16900.0
2015-02-02 14:00:00,155.78,156.64,155.73,156.59,14900.0,131.2479,131.9724,131.2057,131.9303,14900.0
2015-02-02 14:10:00,156.51,157.06,156.4,157.01,29900.0,131.8629,132.3263,131.7702,132.2842,29900.0
2015-02-02 14:20:00,157.02,157.4,156.94,157.4,20600.0,132.2926,132.6127,132.2252,132.6127,20600.0
2015-02-02 14:30:00,157.39,157.53,156.96,156.96,20900.0,132.6043,132.7223,132.242,132.242,20900.0
2015-02-02 14:40:00,157.06,157.29,156.81,156.93,21900.0,132.3263,132.5201,132.1157,132.2168,21900.0
2015-02-02 14:50:00,156.92,157.55,156.92,157.14,24800.0,132.2083,132.7391,132.2083,132.3937,24800.0
2015-02-02 15:00:00,157.12,157.56,157.08,157.56,15200.0,132.3768,132.7475,132.3431,132.7475,15200.0
2015-02-02 15:10:00,157.56,158.13,157.55,157.98,35800.0,132.7475,133.2278,132.7391,133.1014,35800.0
2015-02-02 15:20:00,157.99,158.34,157.96,158.1,47700.0,133.1098,133.4047,133.0845,133.2025,47700.0
2015-02-02 15:30:00,158.07,158.99,158.0,158.96,66400.0,133.1772,133.9523,133.1182,133.9271,66400.0
2015-02-02 15:40:00,158.96,159.61,158.91,159.1,98600.0,133.9271,134.4747,133.8849,134.045,98600.0
2015-02-02 15:50:00,159.12,159.33,158.91,159.31,123100.0,134.0619,134.2388,133.8849,134.222,123100.0
2015-02-03 09:30:00,158.48,160.94,157.7,160.18,140100.0,133.5227,135.5953,132.8655,134.9549,140100.0
2015-02-03 09:40:00,160.35,160.84,160.1,160.66,54800.0,135.0982,135.511,134.8875,135.3594,54800.0
2015-02-03 09:50:00,160.67,161.21,160.43,161.21,56500.0,135.3678,135.8227,135.1656,135.8227,56500.0
2015-02-03 10:00:00,161.23,161.33,160.25,160.25,47100.0,135.8396,135.9238,135.0139,135.0139,47100.0
2015-02-03 10:10:00,160.25,161.07,160.2,160.94,33800.0,135.0139,135.7048,134.9718,135.5953,33800.0
2015-02-03 10:20:00,160.99,161.54,160.83,161.48,38900.0,135.6374,136.1008,135.5026,136.0502,38900.0
2015-02-03 10:30:00,161.55,161.72,161.02,161.15,51200.0,136.1092,136.2524,135.6627,135.7722,51200.0
2015-02-03 10:40:00,161.04,161.21,160.45,160.49,23500.0,135.6795,135.8227,135.1824,135.2161,23500.0
2015-02-03 10:50:00,160.48,160.57,159.56,159.68,39600.0,135.2077,135.2835,134.4326,134.5337,39600.0
2015-02-03 11:00:00,159.75,159.96,159.5,159.94,16400.0,134.5927,134.7696,134.382,134.7527,16400.0
2015-02-03 11:10:00,159.96,160.49,159.79,160.31,27200.0,134.7696,135.2161,134.6264,135.0645,27200.0
2015-02-03 11:20:00,160.37,160.51,159.96,159.98,19200.0,135.115,135.233,134.7696,134.7864,19200.0
2015-02-03 11:30:00,159.96,160.12,159.68,160.12,26500.0,134.7696,134.9044,134.5337,134.9044,26500.0
2015-02-03 11:40:00,160.14,160.3,159.86,159.99,31200.0,134.9212,135.056,134.6853,134.7949,31200.0
2015-02-03 11:50:00,159.99,160.01,159.38,159.53,12600.0,134.7949,134.8117,134.2809,134.4073,12600.0
2015-02-03 12:00:00,159.49,159.61,159.32,159.54,11400.0,134.3736,134.4747,134.2304,134.4157,11400.0
2015-02-03 12:10:00,159.56,159.92,159.53,159.55,12600.0,134.4326,134.7359,134.4073,134.4242,12600.0
2015-02-03 12:20:00,159.59,159.81,159.56,159.71,16600.0,134.4579,134.6432,134.4326,134.559,16600.0
2015-02-03 12:30:00,159.58,159.58,159.27,159.39,20500.0,134.4494,134.4494,134.1883,134.2894,20500.0
2015-02-03 12:40:00,159.46,159.78,159.27,159.63,34900.0,134.3483,134.6179,134.1883,134.4916,34900.0
2015-02-03 12:50:00,159.64,159.75,159.43,159.61,15100.0,134.5,134.5927,134.3231,134.4747,15100.0
2015-02-03 13:00:00,159.62,159.7,159.45,159.63,15200.0,134.4831,134.5505,134.3399,134.4916,15200.0
2015-02-03 13:10:00,159.56,159.86,159.49,159.7,13500.0,134.4326,134.6853,134.3736,134.5505,13500.0
2015-02-03 13:20:00,159.75,160.1,159.72,159.97,15200.0,134.5927,134.8875,134.5674,134.778,15200.0
2015-02-03 13:30:00,159.94,160.07,159.88,159.94,32400.0,134.7527,134.8623,134.7022,134.7527,32400.0
2015-02-03 13:40:00,159.92,160.14,159.86,159.97,24200.0,134.7359,134.9212,134.6853,134.778,24200.0
2015-02-03 13:50:00,160.0,160.24,159.91,160.22,34500.0,134.8033,135.0055,134.7275,134.9886,34500.0
2015-02-03 14:00:00,160.22,160.59,160.19,160.19,38600.0,134.9886,135.3004,134.9634,134.9634,38600.0
2015-02-03 14:10:00,160.16,160.3,160.04,160.28,18000.0,134.9381,135.056,134.837,135.0392,18000.0
2015-02-03 14:20:00,160.25,160.5,159.96,160.05,31900.0,135.0139,135.2246,134.7696,134.8454,31900.0
2015-02-03 14:30:00,160.09,160.14,159.82,160.11,46700.0,134.8791,134.9212,134.6516,134.896,46700.0
2015-02-03 14:40:00,160.09,160.3,160.06,160.19,41500.0,134.8791,135.056,134.8538,134.9634,41500.0
2015-02-03 14:50:00,160.15,160.25,160.05,160.19,29400.0,134.9297,135.0139,134.8454,134.9634,29400.0
2015-02-03 15:00:00,160.23,160.32,160.01,160.08,58500.0,134.9971,135.0729,134.8117,134.8707,58500.0
2015-02-03 15:10:00,160.08,160.08,159.72,159.8,233600.0,134.8707,134.8707,134.5674,134.6348,233600.0
2015-02-03 15:20:00,159.8,160.22,159.78,160.17,42500.0,134.6348,134.9886,134.6179,134.9465,42500.0
2015-02-03 15:30:00,160.19,160.4,159.88,160.4,52700.0,134.9634,135.1403,134.7022,135.1403,52700.0
2015-02-03 15:40:00,160.41,160.53,160.13,160.37,64500.0,135.1487,135.2498,134.9128,135.115,64500.0
2015-02-03 15:50:00,160.36,160.58,160.34,160.48,102200.0,135.1066,135.292,135.0897,135.2077,102200.0
2015-02-04 09:30:00,160.19,161.19,160.03,160.92,40600.0,134.9634,135.8059,134.8286,135.5784,40600.0
2015-02-04 09:40:00,160.87,161.09,160.36,160.94,30200.0,135.5363,135.7216,135.1066,135.5953,30200.0
2015-02-04 09:50:00,161.01,161.24,160.69,161.23,34900.0,135.6542,135.848,135.3846,135.8396,34900.0
2015-02-04 10:00:00,161.24,161.66,161.03,161.12,24800.0,135.848,136.2019,135.6711,135.7469,24800.0
2015-02-04 10:10:00,161.1,161.43,160.93,161.31,23300.0,135.7301,136.0081,135.5868,135.907,23300.0
2015-02-04 10:20:00,161.27,161.47,161.21,161.4,27300.0,135.8733,136.0418,135.8227,135.9828,27300.0
2015-02-04 10:30:00,161.35,161.65,161.22,161.46,21400.0,135.9407,136.1934,135.8312,136.0334,21400.0
2015-02-04 10:40:00,161.58,161.72,161.41,161.55,26100.0,136.1345,136.2524,135.9912,136.1092,26100.0
2015-02-04 10:50:00,161.58,162.01,161.44,161.61,66100.0,136.1345,136.4968,136.0165,136.1597,66100.0
2015-02-04 11:00:00,161.56,162.05,161.45,162.05,32600.0,136.1176,136.5305,136.0249,136.5305,32600.0
2015-02-04 11:10:00,161.99,162.03,161.55,161.89,31100.0,136.4799,136.5136,136.1092,136.3957,31100.0
2015-02-04 11:20:00,161.86,162.39,161.86,162.23,28800.0,136.3704,136.8169,136.3704,136.6821,28800.0
2015-02-04 11:30:00,162.25,162.44,162.14,162.34,22300.0,136.699,136.859,136.6063,136.7748,22300.0
2015-02-04 11:40:00,162.31,162.59,162.25,162.41,25100.0,136.7495,136.9854,136.699,136.8338,25100.0
2015-02-04 11:50:00,162.34,162.54,162.22,162.54,16800.0,136.7748,136.9433,136.6737,136.9433,16800.0
2015-02-04 12:00:00,162.5,162.73,162.33,162.73,18200.0,136.9096,137.1034,136.7664,137.1034,18200.0
2015-02-04 12:10:00,162.66,162.69,162.33,162.36,16200.0,137.0444,137.0697,136.7664,136.7916,16200.0
2015-02-04 12:20:00,162.31,162.46,161.98,161.98,19800.0,136.7495,136.8759,136.4715,136.4715,19800.0
2015-02-04 12:30:00,162.01,162.36,162.01,162.18,20900.0,136.4968,136.7916,136.4968,136.64,20900.0
2015-02-04 12:40:00,162.09,162.23,161.71,161.78,14500.0,136.5642,136.6821,136.244,136.303,14500.0
2015-02-04 12:50:00,161.89,162.12,161.81,162.0,14900.0,136.3957,136.5894,136.3283,136.4883,14900.0
2015-02-04 13:00:00,161.99,162.07,161.86,161.98,14400.0,136.4799,136.5473,136.3704,136.4715,14400.0
2015-02-04 13:10:00,162.0,162.05,161.82,161.97,15900.0,136.4883,136.5305,136.3367,136.4631,15900.0
2015-02-04 13:20:00,161.95,162.27,161.84,162.27,13700.0,136.4462,136.7158,136.3535,136.7158,13700.0
2015-02-04 13:30:00,162.28,162.33,162.07,162.16,25200.0,136.7242,136.7664,136.5473,136.6231,25200.0
2015-02-04 13:40:00,162.15,162.19,161.98,162.02,14300.0,136.6147,136.6484,136.4715,136.5052,14300.0
2015-02-04 13:50:00,161.97,162.18,161.85,162.06,15600.0,136.4631,136.64,136.362,136.5389,15600.0
2015-02-04 14:00:00,162.06,162.41,161.92,161.97,23700.0,136.5389,136.8338,136.4209,136.4631,23700.0
2015-02-04 14:10:00,162.0,162.12,161.78,161.87,15600.0,136.4883,136.5894,136.303,136.3788,15600.0
2015-02-04 14:20:00,161.85,162.18,161.82,162.08,24800.0,136.362,136.64,136.3367,136.5557,24800.0
2015-02-04 14:30:00,162.08,162.23,161.86,162.23,18100.0,136.5557,136.6821,136.3704,136.6821,18100.0
2015-02-04 14:40:00,162.27,162.68,162.16,162.68,23500.0,136.7158,137.0612,136.6231,137.0612,23500.0
2015-02-04 14:50:00,162.69,162.74,162.42,162.49,26600.0,137.0697,137.1118,136.8422,136.9012,26600.0
2015-02-04 15:00:00,162.5,162.55,162.23,162.46,24100.0,136.9096,136.9517,136.6821,136.8759,24100.0
2015-02-04 15:10:00,162.51,162.75,162.41,162.61,26600.0,136.918,137.1202,136.8338,137.0023,26600.0
2015-02-04 15:20:00,162.61,162.79,162.48,162.74,43100.0,137.0023,137.1539,136.8927,137.1118,43100.0
2015-02-04 15:30:00,162.86,163.24,162.53,162.62,70400.0,137.2129,137.5331,136.9349,137.0107,70400.0
2015-02-04 15:40:00,162.61,162.64,161.32,161.61,90900.0,137.0023,137.0275,135.9154,136.1597,90900.0
2015-02-04 15:50:00,161.66,161.83,161.24,161.82,93300.0,136.2019,136.3451,135.848,136.3367,93300.0
2015-02-05 09:30:00,163.27,163.85,162.07,162.07,66700.0,137.5583,138.047,136.5473,136.5473,66700.0
2015-02-05 09:40:00,162.07,162.85,161.92,162.68,43200.0,136.5473,137.2045,136.4209,137.0612,43200.0
2015-02-05 09:50:00,162.68,162.84,162.43,162.76,31100.0,137.0612,137.196,136.8506,137.1286,31100.0
2015-02-05 10:00:00,162.79,163.06,162.58,162.89,21400.0,137.1539,137.3814,136.977,137.2382,21400.0
2015-02-05 10:10:00,162.8,163.28,162.63,163.13,29400.0,137.1623,137.5668,137.0191,137.4404,29400.0
2015-02-05 10:20:00,163.03,163.29,162.93,163.13,31100.0,137.3561,137.5752,137.2719,137.4404,31100.0
2015-02-05 10:30:00,163.12,163.32,162.93,163.32,9700.0,137.432,137.6005,137.2719,137.6005,9700.0
2015-02-05 10:40:00,163.35,163.41,163.07,163.12,21400.0,137.6257,137.6763,137.3898,137.432,21400.0
2015-02-05 10:50:00,163.19,163.42,163.03,163.11,16300.0,137.4909,137.6847,137.3561,137.4235,16300.0
2015-02-05 11:00:00,163.15,163.43,162.98,163.27,15600.0,137.4572,137.6931,137.314,137.5583,15600.0
2015-02-05 11:10:00,163.4,164.0,163.15,163.15,33600.0,137.6679,138.1734,137.4572,137.4572,33600.0
2015-02-05 11:20:00,163.2,163.28,162.89,163.18,11300.0,137.4994,137.5668,137.2382,137.4825,11300.0
2015-02-05 11:30:00,163.22,163.36,163.14,163.23,17600.0,137.5162,137.6342,137.4488,137.5246,17600.0
2015-02-05 11:40:00,163.32,163.42,163.04,163.41,21200.0,137.6005,137.6847,137.3646,137.6763,21200.0
2015-02-05 11:50:00,163.39,163.48,163.04,163.07,28200.0,137.6594,137.7353,137.3646,137.3898,28200.0
2015-02-05 12:00:00,163.08,163.3,163.03,163.17,10300.0,137.3983,137.5836,137.3561,137.4741,10300.0
2015-02-05 12:10:00,163.25,163.33,163.0,163.07,12900.0,137.5415,137.6089,137.3309,137.3898,12900.0
2015-02-05 12:20:00,163.1,163.17,162.88,163.0,6400.0,137.4151,137.4741,137.2298,137.3309,6400.0
2015-02-05 12:30:00,163.08,163.29,162.98,163.19,11600.0,137.3983,137.5752,137.314,137.4909,11600.0
2015-02-05 12:40:00,163.15,163.28,162.97,163.07,12100.0,137.4572,137.5668,137.3056,137.3898,12100.0
2015-02-05 12:50:00,163.05,163.09,162.89,162.92,12600.0,137.373,137.4067,137.2382,137.2635,12600.0
2015-02-05 13:00:00,162.91,163.14,162.76,162.83,10700.0,137.255,137.4488,137.1286,137.1876,10700.0
2015-02-05 13:10:00,162.9,163.17,162.9,163.11,9300.0,137.2466,137.4741,137.2466,137.4235,9300.0
2015-02-05 13:20:00,163.15,163.27,162.95,163.03,13900.0,137.4572,137.5583,137.2887,137.3561,13900.0
2015-02-05 13:30:00,163.05,163.25,162.98,163.18,13700.0,137.373,137.5415,137.314,137.4825,13700.0
2015-02-05 13:40:00,163.25,163.45,163.2,163.41,14400.0,137.5415,137.71,137.4994,137.6763,14400.0
2015-02-05 13:50:00,163.43,163.45,163.23,163.31,9500.0,137.6931,137.71,137.5246,137.592,9500.0
2015-02-05 14:00:00,163.32,163.35,163.15,163.27,14600.0,137.6005,137.6257,137.4572,137.5583,14600.0
2015-02-05 14:10:00,163.29,163.59,163.27,163.31,20000.0,137.5752,137.8279,137.5583,137.592,20000.0
2015-02-05 14:20:00,163.31,163.35,162.79,162.79,14900.0,137.592,137.6257,137.1539,137.1539,14900.0
2015-02-05 14:30:00,162.84,162.96,162.61,162.89,16700.0,137.196,137.2972,137.0023,137.2382,16700.0
2015-02-05 14:40:00,162.95,163.05,162.75,162.76,12100.0,137.2887,137.373,137.1202,137.1286,12100.0
2015-02-05 14:50:00,162.79,162.95,162.7,162.77,9400.0,137.1539,137.2887,137.0781,137.1371,9400.0
2015-02-05 15:00:00,162.77,162.99,162.77,162.82,14300.0,137.1371,137.3224,137.1371,137.1792,14300.0
2015-02-05 15:10:00,162.85,162.85,162.6,162.68,17600.0,137.2045,137.2045,136.9938,137.0612,17600.0
2015-02-05 15:20:00,162.69,162.93,162.67,162.93,27800.0,137.0697,137.2719,137.0528,137.2719,27800.0
2015-02-05 15:30:00,162.9,163.13,162.84,163.11,33000.0,137.2466,137.4404,137.196,137.4235,33000.0
2015-02-05 15:40:00,163.11,163.12,162.84,162.94,42500.0,137.4235,137.432,137.196,137.2803,42500.0
2015-02-05 15:50:00,162.95,163.11,162.82,162.99,62800.0,137.2887,137.4235,137.1792,137.3224,62800.0
2015-02-06 09:30:00,164.22,164.22,162.47,162.73,60800.0,138.3587,138.3587,136.8843,137.1034,60800.0
2015-02-06 09:40:00,163.03,163.32,162.4,162.59,35400.0,137.3561,137.6005,136.8253,136.9854,35400.0
2015-02-06 09:50:00,162.6,162.87,162.26,162.56,55400.0,136.9938,137.2213,136.7074,136.9601,55400.0
2015-02-06 10:00:00,162.64,163.06,162.56,162.83,37400.0,137.0275,137.3814,136.9601,137.1876,37400.0
2015-02-06 10:10:00,162.97,163.56,162.94,163.42,24600.0,137.3056,137.8027,137.2803,137.6847,24600.0
2015-02-06 10:20:00,163.37,163.45,163.13,163.37,16400.0,137.6426,137.71,137.4404,137.6426,16400.0
2015-02-06 10:30:00,163.39,163.57,163.34,163.41,17500.0,137.6594,137.8111,137.6173,137.6763,17500.0
2015-02-06 10:40:00,163.44,163.93,163.41,163.49,39600.0,137.7016,138.1144,137.6763,137.7437,39600.0
2015-02-06 10:50:00,163.48,163.58,163.22,163.34,18900.0,137.7353,137.8195,137.5162,137.6173,18900.0
2015-02-06 11:00:00,163.33,163.41,163.17,163.34,15200.0,137.6089,137.6763,137.4741,137.6173,15200.0
2015-02-06 11:10:00,163.39,163.54,163.28,163.32,13800.0,137.6594,137.7858,137.5668,137.6005,13800.0
2015-02-06 11:20:00,163.32,163.41,163.14,163.17,10200.0,137.6005,137.6763,137.4488,137.4741,10200.0
2015-02-06 11:30:00,163.24,163.36,163.07,163.27,8600.0,137.5331,137.6342,137.3898,137.5583,8600.0
2015-02-06 11:40:00,163.26,163.64,163.15,163.64,7700.0,137.5499,137.8701,137.4572,137.8701,7700.0
2015-02-06 11:50:00,163.63,163.64,163.18,163.36,8400.0,137.8616,137.8701,137.4825,137.6342,8400.0
2015-02-06 12:00:00,163.37,163.37,163.02,163.13,13200.0,137.6426,137.6426,137.3477,137.4404,13200.0
2015-02-06 12:10:00,163.09,163.26,163.02,163.03,8800.0,137.4067,137.5499,137.3477,137.3561,8800.0
2015-02-06 12:20:00,163.0,163.1,162.81,162.92,13700.0,137.3309,137.4151,137.1708,137.2635,13700.0
2015-02-06 12:30:00,162.93,163.21,162.92,163.07,12100.0,137.2719,137.5078,137.2635,137.3898,12100.0
2015-02-06 12:40:00,163.06,163.09,162.63,162.94,12100.0,137.3814,137.4067,137.0191,137.2803,12100.0
2015-02-06 12:50:00,162.91,163.33,162.86,163.33,20500.0,137.255,137.6089,137.2129,137.6089,20500.0
2015-02-06 13:00:00,163.34,163.43,162.85,163.01,10400.0,137.6173,137.6931,137.2045,137.3393,10400.0
2015-02-06 13:10:00,163.01,163.02,162.8,162.89,9100.0,137.3393,137.3477,137.1623,137.2382,9100.0
2015-02-06 13:20:00,162.85,162.89,162.35,162.41,18800.0,137.2045,137.2382,136.7832,136.8338,18800.0
2015-02-06 13:30:00,162.38,162.65,162.34,162.58,11700.0,136.8085,137.036,136.7748,136.977,11700.0
2015-02-06 13:40:00,162.59,162.81,162.56,162.8,7600.0,136.9854,137.1708,136.9601,137.1623,7600.0
2015-02-06 13:50:00,162.81,163.16,162.78,162.93,10900.0,137.1708,137.4657,137.1455,137.2719,10900.0
2015-02-06 14:00:00,162.95,162.95,162.62,162.65,10000.0,137.2887,137.2887,137.0107,137.036,10000.0
2015-02-06 14:10:00,162.68,162.89,162.58,162.89,11700.0,137.0612,137.2382,136.977,137.2382,11700.0
2015-02-06 14:20:00,162.84,163.07,162.79,162.95,19200.0,137.196,137.3898,137.1539,137.2887,19200.0
2015-02-06 14:30:00,162.97,163.24,162.84,163.21,15000.0,137.3056,137.5331,137.196,137.5078,15000.0
2015-02-06 14:40:00,163.22,163.32,162.66,162.73,15700.0,137.5162,137.6005,137.0444,137.1034,15700.0
2015-02-06 14:50:00,162.73,162.77,162.5,162.57,10400.0,137.1034,137.1371,136.9096,136.9686,10400.0
2015-02-06 15:00:00,162.45,162.51,162.17,162.38,18000.0,136.8675,136.918,136.6316,136.8085,18000.0
2015-02-06 15:10:00,162.35,162.41,162.13,162.13,19600.0,136.7832,136.8338,136.5979,136.5979,19600.0
2015-02-06 15:20:00,162.11,162.41,161.94,161.99,19900.0,136.581,136.8338,136.4378,136.4799,19900.0
2015-02-06 15:30:00,161.9,162.18,161.88,162.15,23800.0,136.4041,136.64,136.3872,136.6147,23800.0
2015-02-06 15:40:00,162.16,162.16,161.74,161.86,27200.0,136.6231,136.6231,136.2693,136.3704,27200.0
2015-02-06 15:50:00,161.88,162.24,161.84,162.24,48500.0,136.3872,136.6905,136.3535,136.6905,48500.0
2015-02-09 09:30:00,161.78,163.0,161.06,163.0,67200.0,136.303,137.3309,135.6964,137.3309,67200.0
2015-02-09 09:40:00,163.13,163.32,162.31,162.71,37800.0,137.4404,137.6005,136.7495,137.0865,37800.0
2015-02-09 09:50:00,162.71,163.42,162.66,163.27,50000.0,137.0865,137.6847,137.0444,137.5583,50000.0
2015-02-09 10:00:00,163.27,163.65,163.1,163.62,45100.0,137.5583,137.8785,137.4151,137.8532,45100.0
2015-02-09 10:10:00,163.58,164.29,163.49,164.27,43400.0,137.8195,138.4177,137.7437,138.4009,43400.0
2015-02-09 10:20:00,164.19,164.21,163.76,163.99,50500.0,138.3335,138.3503,137.9712,138.1649,50500.0
2015-02-09 10:30:00,163.91,164.02,163.12,163.28,74600.0,138.0975,138.1902,137.432,137.5668,74600.0
2015-02-09 10:40:00,163.21,163.55,162.98,163.04,53400.0,137.5078,137.7942,137.314,137.3646,53400.0
2015-02-09 10:50:00,163.13,163.22,162.62,162.7,83800.0,137.4404,137.5162,137.0107,137.0781,83800.0
2015-02-09 11:00:00,162.81,163.07,162.68,163.07,23000.0,137.1708,137.3898,137.0612,137.3898,23000.0
2015-02-09 11:10:00,163.05,163.2,162.92,163.15,31900.0,137.373,137.4994,137.2635,137.4572,31900.0
2015-02-09 11:20:00,163.2,163.53,163.1,163.47,41200.0,137.4994,137.7774,137.4151,137.7268,41200.0
2015-02-09 11:30:00,163.41,163.62,163.13,163.23,39700.0,137.6763,137.8532,137.4404,137.5246,39700.0
2015-02-09 11:40:00,163.15,163.51,163.12,163.35,11200.0,137.4572,137.7605,137.432,137.6257,11200.0
2015-02-09 11:50:00,163.32,163.53,163.24,163.44,16800.0,137.6005,137.7774,137.5331,137.7016,16800.0
2015-02-09 12:00:00,163.43,163.54,162.86,162.9,25300.0,137.6931,137.7858,137.2129,137.2466,25300.0
2015-02-09 12:10:00,162.92,163.02,162.65,162.9,12600.0,137.2635,137.3477,137.036,137.2466,12600.0
2015-02-09 12:20:00,162.85,163.11,162.79,162.99,14600.0,137.2045,137.4235,137.1539,137.3224,14600.0
2015-02-09 12:30:00,163.11,163.34,163.06,163.17,23300.0,137.4235,137.6173,137.3814,137.4741,23300.0
2015-02-09 12:40:00,163.15,163.25,162.97,163.13,14800.0,137.4572,137.5415,137.3056,137.4404,14800.0
2015-02-09 12:50:00,163.2,163.26,162.85,163.01,23000.0,137.4994,137.5499,137.2045,137.3393,23000.0
2015-02-09 13:00:00,163.07,163.2,163.07,163.15,16200.0,137.3898,137.4994,137.3898,137.4572,16200.0
2015-02-09 13:10:00,163.18,163.25,163.07,163.08,15400.0,137.4825,137.5415,137.3898,137.3983,15400.0
2015-02-09 13:20:00,163.05,163.11,162.68,162.68,24700.0,137.373,137.4235,137.0612,137.0612,24700.0
2015-02-09 13:30:00,162.68,162.79,162.58,162.63,15600.0,137.0612,137.1539,136.977,137.0191,15600.0
2015-02-09 13:40:00,162.66,162.68,162.26,162.3,15300.0,137.0444,137.0612,136.7074,136.7411,15300.0
2015-02-09 13:50:00,162.25,162.47,162.23,162.23,15900.0,136.699,136.8843,136.6821,136.6821,15900.0
2015-02-09 14:00:00,162.28,162.51,162.24,162.34,39400.0,136.7242,136.918,136.6905,136.7748,39400.0
2015-02-09 14:10:00,162.34,162.42,162.18,162.38,33600.0,136.7748,136.8422,136.64,136.8085,33600.0
2015-02-09 14:20:00,162.39,162.77,162.34,162.77,27000.0,136.8169,137.1371,136.7748,137.1371,27000.0
2015-02-09 14:30:00,162.76,163.03,162.71,162.92,29000.0,137.1286,137.3561,137.0865,137.2635,29000.0
2015-02-09 14:40:00,162.89,163.05,162.7,162.7,33900.0,137.2382,137.373,137.0781,137.0781,33900.0
2015-02-09 14:50:00,162.71,162.81,162.43,162.49,16000.0,137.0865,137.1708,136.8506,136.9012,16000.0
2015-02-09 15:00:00,162.45,162.58,162.03,162.12,42500.0,136.8675,136.977,136.5136,136.5894,42500.0
2015-02-09 15:10:00,162.12,162.49,162.07,162.35,32900.0,136.5894,136.9012,136.5473,136.7832,32900.0
2015-02-09 15:20:00,162.33,162.93,162.33,162.93,27200.0,136.7664,137.2719,136.7664,137.2719,27200.0
2015-02-09 15:30:00,162.95,162.95,162.6,162.82,44300.0,137.2887,137.2887,136.9938,137.1792,44300.0
2015-02-09 15:40:00,162.77,163.21,162.77,163.14,49900.0,137.1371,137.5078,137.1371,137.4488,49900.0
2015-02-09 15:50:00,163.1,163.15,162.91,162.99,86700.0,137.4151,137.4572,137.255,137.3224,86700.0
2015-02-10 09:30:00,164.79,164.81,163.71,164.51,37600.0,138.839,138.8558,137.929,138.6031,37600.0
2015-02-10 09:40:00,164.38,164.76,164.17,164.42,28600.0,138.4935,138.8137,138.3166,138.5272,28600.0
2015-02-10 09:50:00,164.52,164.62,164.15,164.17,25000.0,138.6115,138.6957,138.2998,138.3166,25000.0
2015-02-10 10:00:00,164.08,164.12,163.69,163.76,18800.0,138.2408,138.2745,137.9122,137.9712,18800.0
2015-02-10 10:10:00,163.86,164.22,163.81,163.93,19400.0,138.0554,138.3587,138.0133,138.1144,19400.0
2015-02-10 10:20:00,163.97,163.99,163.65,163.73,15300.0,138.1481,138.1649,137.8785,137.9459,15300.0
2015-02-10 10:30:00,163.72,163.81,163.55,163.72,18600.0,137.9375,138.0133,137.7942,137.9375,18600.0
2015-02-10 10:40:00,163.68,163.84,163.41,163.53,25100.0,137.9038,138.0386,137.6763,137.7774,25100.0
2015-02-10 10:50:00,163.52,163.85,163.45,163.81,16700.0,137.769,138.047,137.71,138.0133,16700.0
2015-02-10 11:00:00,163.85,163.98,163.67,163.95,15000.0,138.047,138.1565,137.8953,138.1312,15000.0
2015-02-10 11:10:00,164.0,164.11,163.88,164.1,10700.0,138.1734,138.2661,138.0723,138.2576,10700.0
2015-02-10 11:20:00,164.13,164.42,164.0,164.32,26400.0,138.2829,138.5272,138.1734,138.443,26400.0
2015-02-10 11:30:00,164.37,164.45,164.18,164.35,21400.0,138.4851,138.5525,138.325,138.4683,21400.0
2015-02-10 11:40:00,164.37,164.93,164.36,164.9,38200.0,138.4851,138.9569,138.4767,138.9316,38200.0
2015-02-10 11:50:00,164.93,165.08,164.85,164.89,35900.0,138.9569,139.0833,138.8895,138.9232,35900.0
2015-02-10 12:00:00,164.87,164.92,164.29,164.3,28800.0,138.9064,138.9485,138.4177,138.4261,28800.0
2015-02-10 12:10:00,164.31,164.98,164.31,164.93,11500.0,138.4346,138.999,138.4346,138.9569,11500.0
2015-02-10 12:20:00,164.97,165.0,164.74,164.74,15200.0,138.9906,139.0159,138.7968,138.7968,15200.0
2015-02-10 12:30:00,164.73,164.74,164.55,164.74,10000.0,138.7884,138.7968,138.6368,138.7968,10000.0
2015-02-10 12:40:00,164.75,164.83,164.61,164.75,14100.0,138.8053,138.8727,138.6873,138.8053,14100.0
2015-02-10 12:50:00,164.77,164.78,164.43,164.64,10400.0,138.8221,138.8305,138.5357,138.7126,10400.0
2015-02-10 13:00:00,164.64,164.74,164.59,164.74,11700.0,138.7126,138.7968,138.6705,138.7968,11700.0
2015-02-10 13:10:00,164.74,164.79,164.66,164.71,13400.0,138.7968,138.839,138.7294,138.7716,13400.0
2015-02-10 13:20:00,164.69,164.77,164.64,164.71,20000.0,138.7547,138.8221,138.7126,138.7716,20000.0
2015-02-10 13:30:00,164.71,164.75,164.45,164.59,17100.0,138.7716,138.8053,138.5525,138.6705,17100.0
2015-02-10 13:40:00,164.6,164.6,164.14,164.38,23700.0,138.6789,138.6789,138.2913,138.4935,23700.0
2015-02-10 13:50:00,164.42,164.42,164.07,164.14,12600.0,138.5272,138.5272,138.2323,138.2913,12600.0
2015-02-10 14:00:00,164.18,164.32,164.15,164.32,8600.0,138.325,138.443,138.2998,138.443,8600.0
2015-02-10 14:10:00,164.31,164.38,164.22,164.27,12000.0,138.4346,138.4935,138.3587,138.4009,12000.0
2015-02-10 14:20:00,164.27,164.52,164.23,164.49,16000.0,138.4009,138.6115,138.3672,138.5862,16000.0
2015-02-10 14:30:00,164.45,164.75,164.34,164.7,17900.0,138.5525,138.8053,138.4598,138.7631,17900.0
2015-02-10 14:40:00,164.73,164.78,164.65,164.75,14400.0,138.7884,138.8305,138.721,138.8053,14400.0
2015-02-10 14:50:00,164.75,164.93,164.62,164.93,28700.0,138.8053,138.9569,138.6957,138.9569,28700.0
2015-02-10 15:00:00,164.94,164.99,164.78,164.83,39400.0,138.9653,139.0075,138.8305,138.8727,39400.0
2015-02-10 15:10:00,164.83,164.83,164.55,164.68,16600.0,138.8727,138.8727,138.6368,138.7463,16600.0
2015-02-10 15:20:00,164.65,164.79,164.6,164.78,23400.0,138.721,138.839,138.6789,138.8305,23400.0
2015-02-10 15:30:00,164.77,164.89,164.75,164.83,33900.0,138.8221,138.9232,138.8053,138.8727,33900.0
2015-02-10 15:40:00,164.81,164.92,164.66,164.69,44300.0,138.8558,138.9485,138.7294,138.7547,44300.0
2015-02-10 15:50:00,164.69,164.92,164.67,164.88,90200.0,138.7547,138.9485,138.7379,138.9148,90200.0
2015-02-11 09:30:00,164.41,164.94,164.26,164.85,40200.0,138.5188,138.9653,138.3924,138.8895,40200.0
2015-02-11 09:40:00,164.98,165.6,164.94,165.14,23100.0,138.999,139.5214,138.9653,139.1338,23100.0
2015-02-11 09:50:00,165.13,165.35,165.0,165.22,23500.0,139.1254,139.3108,139.0159,139.2012,23500.0
2015-02-11 10:00:00,165.23,165.23,164.95,165.1,18000.0,139.2097,139.2097,138.9738,139.1001,18000.0
2015-02-11 10:10:00,165.12,165.23,164.95,165.09,31400.0,139.117,139.2097,138.9738,139.0917,31400.0
2015-02-11 10:20:00,165.07,165.3,165.06,165.29,18800.0,139.0749,139.2686,139.0664,139.2602,18800.0
2015-02-11 10:30:00,165.28,165.37,165.04,165.3,27700.0,139.2518,139.3276,139.0496,139.2686,27700.0
2015-02-11 10:40:00,165.36,165.57,165.15,165.32,27400.0,139.3192,139.4961,139.1423,139.2855,27400.0
2015-02-11 10:50:00,165.23,165.65,165.22,165.53,155300.0,139.2097,139.5635,139.2012,139.4624,155300.0
2015-02-11 11:00:00,165.52,166.08,165.52,165.81,24300.0,139.454,139.9258,139.454,139.6983,24300.0
2015-02-11 11:10:00,165.85,166.16,165.85,166.12,27400.0,139.732,139.9932,139.732,139.9595,27400.0
2015-02-11 11:20:00,166.13,166.28,166.0,166.18,24700.0,139.9679,140.0943,139.8584,140.0101,24700.0
2015-02-11 11:30:00,166.14,166.38,166.0,166.19,45500.0,139.9764,140.1786,139.8584,140.0185,45500.0
2015-02-11 11:40:00,166.21,166.48,166.17,166.44,29100.0,140.0353,140.2628,140.0016,140.2291,29100.0
2015-02-11 11:50:00,166.53,166.59,166.4,166.42,30100.0,140.305,140.3555,140.1954,140.2123,30100.0
2015-02-11 12:00:00,166.42,166.46,166.26,166.32,20900.0,140.2123,140.246,140.0775,140.128,20900.0
2015-02-11 12:10:00,166.26,166.31,165.99,166.29,21600.0,140.0775,140.1196,139.85,140.1027,21600.0
2015-02-11 12:20:00,166.3,166.34,166.08,166.16,14000.0,140.1112,140.1449,139.9258,139.9932,14000.0
2015-02-11 12:30:00,166.13,166.32,166.13,166.22,16500.0,139.9679,140.128,139.9679,140.0438,16500.0
2015-02-11 12:40:00,166.18,166.22,165.93,165.98,37700.0,140.0101,140.0438,139.7994,139.8416,37700.0
2015-02-11 12:50:00,165.98,166.1,165.83,165.92,38200.0,139.8416,139.9427,139.7152,139.791,38200.0
2015-02-11 13:00:00,165.89,165.99,165.64,165.73,21800.0,139.7657,139.85,139.5551,139.6309,21800.0
2015-02-11 13:10:00,165.71,165.77,165.52,165.56,53700.0,139.6141,139.6646,139.454,139.4877,53700.0
2015-02-11 13:20:00,165.52,165.53,165.3,165.37,21000.0,139.454,139.4624,139.2686,139.3276,21000.0
2015-02-11 13:30:00,165.46,165.46,165.16,165.29,25900.0,139.4035,139.4035,139.1507,139.2602,25900.0
2015-02-11 13:40:00,165.29,165.43,165.06,165.42,13700.0,139.2602,139.3782,139.0664,139.3698,13700.0
2015-02-11 13:50:00,165.43,166.03,165.42,165.94,14200.0,139.3782,139.8837,139.3698,139.8079,14200.0
2015-02-11 14:00:00,165.96,166.09,165.74,166.07,24500.0,139.8247,139.9342,139.6394,139.9174,24500.0
2015-02-11 14:10:00,166.07,166.2,165.98,166.1,30400.0,139.9174,140.0269,139.8416,139.9427,30400.0
2015-02-11 14:20:00,166.07,166.09,165.81,165.97,21200.0,139.9174,139.9342,139.6983,139.8331,21200.0
2015-02-11 14:30:00,165.92,166.21,165.85,165.99,33900.0,139.791,140.0353,139.732,139.85,33900.0
2015-02-11 14:40:00,165.99,166.1,165.79,165.94,27200.0,139.85,139.9427,139.6815,139.8079,27200.0
2015-02-11 14:50:00,165.92,165.99,165.78,165.88,19800.0,139.791,139.85,139.6731,139.7573,19800.0
2015-02-11 15:00:00,165.91,166.14,165.88,166.1,23900.0,139.7826,139.9764,139.7573,139.9427,23900.0
2015-02-11 15:10:00,166.09,166.45,166.02,166.35,40100.0,139.9342,140.2375,139.8753,140.1533,40100.0
2015-02-11 15:20:00,166.38,167.0,166.36,166.7,32900.0,140.1786,140.7009,140.1617,140.4482,32900.0
2015-02-11 15:30:00,166.7,166.82,166.27,166.61,57100.0,140.4482,140.5493,140.0859,140.3724,57100.0
2015-02-11 15:40:00,166.61,166.7,166.09,166.1,25900.0,140.3724,140.4482,139.9342,139.9427,25900.0
2015-02-11 15:50:00,166.13,166.38,166.08,166.31,53000.0,139.9679,140.1786,139.9258,140.1196,53000.0
2015-02-12 09:30:00,167.33,167.33,166.47,166.5,36700.0,140.979,140.979,140.2544,140.2797,36700.0
2015-02-12 09:40:00,166.5,166.86,166.49,166.5,30600.0,140.2797,140.583,140.2712,140.2797,30600.0
2015-02-12 09:50:00,166.52,166.84,166.46,166.54,21100.0,140.2965,140.5661,140.246,140.3134,21100.0
2015-02-12 10:00:00,166.6,167.33,166.54,167.07,33200.0,140.3639,140.979,140.3134,140.7599,33200.0
2015-02-12 10:10:00,167.1,167.27,166.82,167.12,17400.0,140.7852,140.9284,140.5493,140.802,17400.0
2015-02-12 10:20:00,167.06,167.16,166.81,166.87,28100.0,140.7515,140.8357,140.5409,140.5914,28100.0
2015-02-12 10:30:00,166.82,167.05,166.75,166.9,20600.0,140.5493,140.7431,140.4903,140.6167,20600.0
2015-02-12 10:40:00,166.92,167.01,166.8,166.85,13800.0,140.6335,140.7094,140.5324,140.5746,13800.0
2015-02-12 10:50:00,166.85,166.99,166.75,166.79,24600.0,140.5746,140.6925,140.4903,140.524,24600.0
2015-02-12 11:00:00,166.8,167.04,166.69,166.93,19800.0,140.5324,140.7346,140.4398,140.642,19800.0
2015-02-12 11:10:00,166.88,167.0,166.8,166.88,15500.0,140.5998,140.7009,140.5324,140.5998,15500.0
2015-02-12 11:20:00,166.87,166.9,166.79,166.89,18900.0,140.5914,140.6167,140.524,140.6083,18900.0
2015-02-12 11:30:00,166.9,167.19,166.87,167.14,15900.0,140.6167,140.861,140.5914,140.8189,15900.0
2015-02-12 11:40:00,167.11,167.19,166.97,167.19,19200.0,140.7936,140.861,140.6757,140.861,19200.0
2015-02-12 11:50:00,167.18,167.35,167.15,167.27,16000.0,140.8526,140.9958,140.8273,140.9284,16000.0
2015-02-12 12:00:00,167.27,167.53,167.27,167.48,15700.0,140.9284,141.1475,140.9284,141.1053,15700.0
2015-02-12 12:10:00,167.45,167.67,167.41,167.62,17000.0,141.0801,141.2654,141.0464,141.2233,17000.0
2015-02-12 12:20:00,167.62,167.75,167.59,167.71,22600.0,141.2233,141.3328,141.198,141.2991,22600.0
2015-02-12 12:30:00,167.73,167.85,167.5,167.68,30100.0,141.316,141.4171,141.1222,141.2738,30100.0
2015-02-12 12:40:00,167.68,167.7,167.5,167.5,25100.0,141.2738,141.2907,141.1222,141.1222,25100.0
2015-02-12 12:50:00,167.49,167.49,167.35,167.4,21600.0,141.1138,141.1138,140.9958,141.0379,21600.0
2015-02-12 13:00:00,167.43,167.63,167.37,167.45,12700.0,141.0632,141.2317,141.0127,141.0801,12700.0
2015-02-12 13:10:00,167.48,167.77,167.4,167.74,12400.0,141.1053,141.3497,141.0379,141.3244,12400.0
2015-02-12 13:20:00,167.74,168.0,167.73,167.93,24200.0,141.3244,141.5435,141.316,141.4845,24200.0
2015-02-12 13:30:00,167.95,168.01,167.56,167.68,25200.0,141.5013,141.5519,141.1727,141.2738,25200.0
2015-02-12 13:40:00,167.71,167.77,167.47,167.47,24300.0,141.2991,141.3497,141.0969,141.0969,24300.0
2015-02-12 13:50:00,167.45,167.49,167.29,167.34,16200.0,141.0801,141.1138,140.9453,140.9874,16200.0
2015-02-12 14:00:00,167.33,167.37,167.2,167.27,17500.0,140.979,141.0127,140.8694,140.9284,17500.0
2015-02-12 14:10:00,167.25,167.36,167.11,167.16,15300.0,140.9116,141.0042,140.7936,140.8357,15300.0
2015-02-12 14:20:00,167.23,167.56,167.13,167.52,11300.0,140.8947,141.1727,140.8105,141.139,11300.0
2015-02-12 14:30:00,167.51,167.6,167.47,167.6,16700.0,141.1306,141.2064,141.0969,141.2064,16700.0
2015-02-12 14:40:00,167.57,167.88,167.5,167.88,18100.0,141.1812,141.4424,141.1222,141.4424,18100.0
2015-02-12 14:50:00,167.89,167.89,167.57,167.6,17900.0,141.4508,141.4508,141.1812,141.2064,17900.0
2015-02-12 15:00:00,167.6,167.72,167.56,167.59,20200.0,141.2064,141.3075,141.1727,141.198,20200.0
2015-02-12 15:10:00,167.6,167.62,167.51,167.6,23500.0,141.2064,141.2233,141.1306,141.2064,23500.0
2015-02-12 15:20:00,167.6,167.73,167.58,167.65,20000.0,141.2064,141.316,141.1896,141.2486,20000.0
2015-02-12 15:30:00,167.64,167.72,167.42,167.48,27900.0,141.2401,141.3075,141.0548,141.1053,27900.0
2015-02-12 15:40:00,167.48,167.62,167.34,167.45,50400.0,141.1053,141.2233,140.9874,141.0801,50400.0
2015-02-12 15:50:00,167.46,167.51,167.14,167.29,98700.0,141.0885,141.1306,140.8189,140.9453,98700.0
2015-02-13 09:30:00,167.4,167.4,166.76,166.88,41800.0,141.0379,141.0379,140.4987,140.5998,41800.0
2015-02-13 09:40:00,166.88,167.35,166.82,167.02,16300.0,140.5998,140.9958,140.5493,140.7178,16300.0
2015-02-13 09:50:00,166.98,167.58,166.88,167.58,47400.0,140.6841,141.1896,140.5998,141.1896,47400.0
2015-02-13 10:00:00,167.48,167.52,167.03,167.04,29100.0,141.1053,141.139,140.7262,140.7346,29100.0
2015-02-13 10:10:00,167.03,167.25,166.92,167.09,10300.0,140.7262,140.9116,140.6335,140.7768,10300.0
2015-02-13 10:20:00,167.04,167.6,167.04,167.43,19900.0,140.7346,141.2064,140.7346,141.0632,19900.0
2015-02-13 10:30:00,167.5,167.6,167.11,167.2,12300.0,141.1222,141.2064,140.7936,140.8694,12300.0
2015-02-13 10:40:00,167.17,167.24,166.86,166.86,26800.0,140.8442,140.9031,140.583,140.583,26800.0
2015-02-13 10:50:00,166.89,167.19,166.89,167.11,16400.0,140.6083,140.861,140.6083,140.7936,16400.0
2015-02-13 11:00:00,167.11,167.4,167.1,167.16,12900.0,140.7936,141.0379,140.7852,140.8357,12900.0
2015-02-13 11:10:00,167.17,167.19,166.92,166.99,17000.0,140.8442,140.861,140.6335,140.6925,17000.0
2015-02-13 11:20:00,166.97,167.01,166.71,166.77,24900.0,140.6757,140.7094,140.4566,140.5072,24900.0
2015-02-13 11:30:00,166.84,166.92,166.79,166.85,9200.0,140.5661,140.6335,140.524,140.5746,9200.0
2015-02-13 11:40:00,166.92,167.23,166.84,167.22,10600.0,140.6335,140.8947,140.5661,140.8863,10600.0
2015-02-13 11:50:00,167.18,167.31,167.0,167.29,11700.0,140.8526,140.9621,140.7009,140.9453,11700.0
2015-02-13 12:00:00,167.28,167.29,167.08,167.18,8300.0,140.9368,140.9453,140.7683,140.8526,8300.0
2015-02-13 12:10:00,167.16,167.24,167.1,167.14,6400.0,140.8357,140.9031,140.7852,140.8189,6400.0
2015-02-13 12:20:00,167.12,167.23,167.05,167.12,9100.0,140.802,140.8947,140.7431,140.802,9100.0
2015-02-13 12:30:00,167.1,167.15,166.91,166.93,9000.0,140.7852,140.8273,140.6251,140.642,9000.0
2015-02-13 12:40:00,166.94,167.0,166.82,166.87,9600.0,140.6504,140.7009,140.5493,140.5914,9600.0
2015-02-13 12:50:00,166.88,167.05,166.88,166.9,8100.0,140.5998,140.7431,140.5998,140.6167,8100.0
2015-02-13 13:00:00,166.88,167.03,166.83,166.96,6800.0,140.5998,140.7262,140.5577,140.6672,6800.0
2015-02-13 13:10:00,166.96,167.03,166.86,166.9,7600.0,140.6672,140.7262,140.583,140.6167,7600.0
2015-02-13 13:20:00,166.94,166.94,166.5,166.53,12600.0,140.6504,140.6504,140.2797,140.305,12600.0
2015-02-13 13:30:00,166.53,166.58,166.13,166.33,19500.0,140.305,140.3471,139.9679,140.1364,19500.0
2015-02-13 13:40:00,166.3,166.5,166.22,166.5,9300.0,140.1112,140.2797,140.0438,140.2797,9300.0
2015-02-13 13:50:00,166.54,166.71,166.54,166.54,6100.0,140.3134,140.4566,140.3134,140.3134,6100.0
2015-02-13 14:00:00,166.43,166.62,166.35,166.4,9400.0,140.2207,140.3808,140.1533,140.1954,9400.0
2015-02-13 14:10:00,166.41,166.52,166.24,166.31,24400.0,140.2038,140.2965,140.0606,140.1196,24400.0
2015-02-13 14:20:00,166.33,166.58,166.31,166.52,14600.0,140.1364,140.3471,140.1196,140.2965,14600.0
2015-02-13 14:30:00,166.44,166.46,166.11,166.17,15800.0,140.2291,140.246,139.9511,140.0016,15800.0
2015-02-13 14:40:00,166.12,166.43,166.12,166.37,15500.0,139.9595,140.2207,139.9595,140.1701,15500.0
2015-02-13 14:50:00,166.32,166.43,166.25,166.33,10700.0,140.128,140.2207,140.069,140.1364,10700.0
2015-02-13 15:00:00,166.34,166.62,166.25,166.48,26400.0,140.1449,140.3808,140.069,140.2628,26400.0
2015-02-13 15:10:00,166.46,166.75,166.44,166.68,21400.0,140.246,140.4903,140.2291,140.4313,21400.0
2015-02-13 15:20:00,166.7,166.83,166.61,166.76,21000.0,140.4482,140.5577,140.3724,140.4987,21000.0
2015-02-13 15:30:00,166.77,166.85,166.73,166.79,34000.0,140.5072,140.5746,140.4735,140.524,34000.0
2015-02-13 15:40:00,166.8,167.02,166.73,167.0,27800.0,140.5324,140.7178,140.4735,140.7009,27800.0
2015-02-13 15:50:00,167.03,167.21,166.98,167.14,65600.0,140.7262,140.8779,140.6841,140.8189,65600.0
2015-02-17 09:30:00,166.59,167.61,166.27,166.37,69000.0,140.3555,141.2149,140.0859,140.1701,69000.0
2015-02-17 09:40:00,166.32,166.85,166.27,166.3,18700.0,140.128,140.5746,140.0859,140.1112,18700.0
2015-02-17 09:50:00,166.27,166.8,166.16,166.8,19600.0,140.0859,140.5324,139.9932,140.5324,19600.0
2015-02-17 10:00:00,166.82,167.39,166.76,167.1,21400.0,140.5493,141.0295,140.4987,140.7852,21400.0
2015-02-17 10:10:00,167.08,167.37,167.02,167.21,12000.0,140.7683,141.0127,140.7178,140.8779,12000.0
2015-02-17 10:20:00,167.2,167.27,166.79,167.2,30600.0,140.8694,140.9284,140.524,140.8694,30600.0
2015-02-17 10:30:00,167.14,167.34,166.89,166.9,17300.0,140.8189,140.9874,140.6083,140.6167,17300.0
2015-02-17 10:40:00,166.95,166.95,166.62,166.68,22100.0,140.6588,140.6588,140.3808,140.4313,22100.0
2015-02-17 10:50:00,166.65,166.79,166.53,166.76,20500.0,140.4061,140.524,140.305,140.4987,20500.0
2015-02-17 11:00:00,166.78,166.95,166.73,166.87,18700.0,140.5156,140.6588,140.4735,140.5914,18700.0
2015-02-17 11:10:00,166.89,167.0,166.73,166.73,10800.0,140.6083,140.7009,140.4735,140.4735,10800.0
2015-02-17 11:20:00,166.82,167.17,166.73,167.11,7300.0,140.5493,140.8442,140.4735,140.7936,7300.0
2015-02-17 11:30:00,167.11,167.35,167.01,167.35,9700.0,140.7936,140.9958,140.7094,140.9958,9700.0
2015-02-17 11:40:00,167.36,167.44,167.28,167.39,8700.0,141.0042,141.0716,140.9368,141.0295,8700.0
2015-02-17 11:50:00,167.39,167.46,167.26,167.31,11300.0,141.0295,141.0885,140.92,140.9621,11300.0
2015-02-17 12:00:00,167.28,167.5,167.26,167.48,14300.0,140.9368,141.1222,140.92,141.1053,14300.0
2015-02-17 12:10:00,167.48,167.55,167.39,167.39,12900.0,141.1053,141.1643,141.0295,141.0295,12900.0
2015-02-17 12:20:00,167.46,167.67,167.45,167.57,6800.0,141.0885,141.2654,141.0801,141.1812,6800.0
2015-02-17 12:30:00,167.56,167.87,167.56,167.84,7700.0,141.1727,141.4339,141.1727,141.4087,7700.0
2015-02-17 12:40:00,167.75,167.78,167.53,167.76,10200.0,141.3328,141.3581,141.1475,141.3413,10200.0
2015-02-17 12:50:00,167.8,167.85,167.74,167.79,8800.0,141.375,141.4171,141.3244,141.3665,8800.0
2015-02-17 13:00:00,167.85,167.85,167.66,167.76,17000.0,141.4171,141.4171,141.257,141.3413,17000.0
2015-02-17 13:10:00,167.75,167.84,167.6,167.78,12400.0,141.3328,141.4087,141.2064,141.3581,12400.0
2015-02-17 13:20:00,167.78,167.98,167.78,167.98,9000.0,141.3581,141.5266,141.3581,141.5266,9000.0
2015-02-17 13:30:00,167.99,168.08,167.87,168.0,11400.0,141.535,141.6109,141.4339,141.5435,11400.0
2015-02-17 13:40:00,167.95,168.11,167.89,168.08,12800.0,141.5013,141.6361,141.4508,141.6109,12800.0
2015-02-17 13:50:00,168.01,168.09,167.72,167.77,10600.0,141.5519,141.6193,141.3075,141.3497,10600.0
2015-02-17 14:00:00,167.79,168.02,167.73,167.99,9600.0,141.3665,141.5603,141.316,141.535,9600.0
2015-02-17 14:10:00,168.03,168.07,167.83,167.96,14100.0,141.5687,141.6024,141.4002,141.5098,14100.0
2015-02-17 14:20:00,167.94,168.01,167.64,167.76,16600.0,141.4929,141.5519,141.2401,141.3413,16600.0
2015-02-17 14:30:00,167.76,167.8,167.61,167.67,17800.0,141.3413,141.375,141.2149,141.2654,17800.0
2015-02-17 14:40:00,167.67,167.8,167.64,167.75,7500.0,141.2654,141.375,141.2401,141.3328,7500.0
2015-02-17 14:50:00,167.76,167.76,167.27,167.27,10200.0,141.3413,141.3413,140.9284,140.9284,10200.0
2015-02-17 15:00:00,167.34,167.41,167.21,167.39,9100.0,140.9874,141.0464,140.8779,141.0295,9100.0
2015-02-17 15:10:00,167.45,167.53,167.32,167.52,20600.0,141.0801,141.1475,140.9705,141.139,20600.0
2015-02-17 15:20:00,167.54,167.57,167.37,167.43,13700.0,141.1559,141.1812,141.0127,141.0632,13700.0
2015-02-17 15:30:00,167.45,167.45,167.22,167.32,19100.0,141.0801,141.0801,140.8863,140.9705,19100.0
2015-02-17 15:40:00,167.36,167.36,167.25,167.31,37100.0,141.0042,141.0042,140.9116,140.9621,37100.0
2015-02-17 15:50:00,167.32,167.59,167.25,167.58,62900.0,140.9705,141.198,140.9116,141.1896,62900.0
2015-02-18 09:30:00,166.0,166.84,165.65,166.41,85900.0,139.8584,140.5661,139.5635,140.2038,85900.0
2015-02-18 09:40:00,166.5,166.66,166.03,166.47,33300.0,140.2797,140.4145,139.8837,140.2544,33300.0
2015-02-18 09:50:00,166.43,166.57,166.08,166.39,27100.0,140.2207,140.3387,139.9258,140.187,27100.0
2015-02-18 10:00:00,166.4,166.77,166.21,166.67,32700.0,140.1954,140.5072,140.0353,140.4229,32700.0
2015-02-18 10:10:00,166.65,166.66,166.2,166.26,25600.0,140.4061,140.4145,140.0269,140.0775,25600.0
2015-02-18 10:20:00,166.2,166.48,166.12,166.37,17700.0,140.0269,140.2628,139.9595,140.1701,17700.0
2015-02-18 10:30:00,166.31,166.92,166.31,166.86,17900.0,140.1196,140.6335,140.1196,140.583,17900.0
2015-02-18 10:40:00,166.87,166.99,166.57,166.63,28600.0,140.5914,140.6925,140.3387,140.3892,28600.0
2015-02-18 10:50:00,166.6,166.75,166.46,166.71,24400.0,140.3639,140.4903,140.246,140.4566,24400.0
2015-02-18 11:00:00,166.74,166.83,166.67,166.72,13000.0,140.4819,140.5577,140.4229,140.465,13000.0
2015-02-18 11:10:00,166.68,166.82,166.58,166.81,8800.0,140.4313,140.5493,140.3471,140.5409,8800.0
2015-02-18 11:20:00,166.81,167.03,166.58,166.98,38200.0,140.5409,140.7262,140.3471,140.6841,38200.0
2015-02-18 11:30:00,166.93,166.97,166.8,166.81,13200.0,140.642,140.6757,140.5324,140.5409,13200.0
2015-02-18 11:40:00,166.81,166.88,166.75,166.82,21100.0,140.5409,140.5998,140.4903,140.5493,21100.0
2015-02-18 11:50:00,166.86,166.93,166.8,166.84,13100.0,140.583,140.642,140.5324,140.5661,13100.0
2015-02-18 12:00:00,166.81,167.01,166.8,166.86,13900.0,140.5409,140.7094,140.5324,140.583,13900.0
2015-02-18 12:10:00,166.87,166.92,166.81,166.91,6000.0,140.5914,140.6335,140.5409,140.6251,6000.0
2015-02-18 12:20:00,166.91,166.93,166.76,166.81,9800.0,140.6251,140.642,140.4987,140.5409,9800.0
2015-02-18 12:30:00,166.8,166.82,166.63,166.68,19900.0,140.5324,140.5493,140.3892,140.4313,19900.0
2015-02-18 12:40:00,166.65,166.83,166.62,166.65,16900.0,140.4061,140.5577,140.3808,140.4061,16900.0
2015-02-18 12:50:00,166.67,166.74,166.52,166.74,13500.0,140.4229,140.4819,140.2965,140.4819,13500.0
2015-02-18 13:00:00,166.76,166.85,166.66,166.74,13600.0,140.4987,140.5746,140.4145,140.4819,13600.0
2015-02-18 13:10:00,166.72,166.88,166.72,166.72,7300.0,140.465,140.5998,140.465,140.465,7300.0
2015-02-18 13:20:00,166.71,166.75,166.55,166.64,33900.0,140.4566,140.4903,140.3218,140.3976,33900.0
2015-02-18 13:30:00,166.75,166.8,166.62,166.77,12200.0,140.4903,140.5324,140.3808,140.5072,12200.0
2015-02-18 13:40:00,166.81,166.84,166.65,166.67,19600.0,140.5409,140.5661,140.4061,140.4229,19600.0
2015-02-18 13:50:00,166.64,166.86,166.57,166.69,10200.0,140.3976,140.583,140.3387,140.4398,10200.0
2015-02-18 14:00:00,166.71,167.39,166.71,167.19,12100.0,140.4566,141.0295,140.4566,140.861,12100.0
2015-02-18 14:10:00,167.23,167.37,167.07,167.09,55700.0,140.8947,141.0127,140.7599,140.7768,55700.0
2015-02-18 14:20:00,167.17,167.17,166.8,166.86,11300.0,140.8442,140.8442,140.5324,140.583,11300.0
2015-02-18 14:30:00,166.88,167.13,166.88,167.03,6900.0,140.5998,140.8105,140.5998,140.7262,6900.0
2015-02-18 14:40:00,167.05,167.46,167.02,167.4,16500.0,140.7431,141.0885,140.7178,141.0379,16500.0
2015-02-18 14:50:00,167.39,167.51,167.34,167.39,15600.0,141.0295,141.1306,140.9874,141.0295,15600.0
2015-02-18 15:00:00,167.42,167.64,167.42,167.58,50500.0,141.0548,141.2401,141.0548,141.1896,50500.0
2015-02-18 15:10:00,167.59,167.61,167.23,167.61,26400.0,141.198,141.2149,140.8947,141.2149,26400.0
2015-02-18 15:20:00,167.59,167.62,167.37,167.45,20600.0,141.198,141.2233,141.0127,141.0801,20600.0
2015-02-18 15:30:00,167.46,167.61,167.32,167.35,20100.0,141.0885,141.2149,140.9705,140.9958,20100.0
2015-02-18 15:40:00,167.33,167.44,167.22,167.41,29700.0,140.979,141.0716,140.8863,141.0464,29700.0
2015-02-18 15:50:00,167.43,167.69,167.38,167.65,61000.0,141.0632,141.2823,141.0211,141.2486,61000.0
2015-02-19 09:30:00,167.8,168.25,167.5,167.99,14800.0,141.375,141.7541,141.1222,141.535,14800.0
2015-02-19 09:40:00,168.0,168.2,167.89,168.13,13900.0,141.5435,141.712,141.4508,141.653,13900.0
2015-02-19 09:50:00,168.2,168.48,168.1,168.42,8100.0,141.712,141.9479,141.6277,141.8973,8100.0
2015-02-19 10:00:00,168.27,168.42,168.07,168.42,23700.0,141.7709,141.8973,141.6024,141.8973,23700.0
2015-02-19 10:10:00,168.43,168.75,168.35,168.71,9900.0,141.9057,142.1753,141.8383,142.1416,9900.0
2015-02-19 10:20:00,168.74,169.12,168.68,169.04,23400.0,142.1669,142.4871,142.1164,142.4197,23400.0
2015-02-19 10:30:00,169.04,169.29,168.94,169.23,20700.0,142.4197,142.6303,142.3354,142.5798,20700.0
2015-02-19 10:40:00,169.17,169.39,169.17,169.17,23900.0,142.5292,142.7146,142.5292,142.5292,23900.0
2015-02-19 10:50:00,169.18,169.38,169.05,169.29,21300.0,142.5376,142.7061,142.4281,142.6303,21300.0
2015-02-19 11:00:00,169.3,169.3,169.05,169.15,18300.0,142.6387,142.6387,142.4281,142.5124,18300.0
2015-02-19 11:10:00,169.13,169.37,169.12,169.37,14300.0,142.4955,142.6977,142.4871,142.6977,14300.0
2015-02-19 11:20:00,169.39,169.49,169.31,169.42,23200.0,142.7146,142.7988,142.6472,142.7398,23200.0
2015-02-19 11:30:00,169.36,169.47,169.2,169.47,15000.0,142.6893,142.782,142.5545,142.782,15000.0
2015-02-19 11:40:00,169.46,169.56,169.3,169.54,21800.0,142.7735,142.8578,142.6387,142.8409,21800.0
2015-02-19 11:50:00,169.56,169.63,169.46,169.5,9000.0,142.8578,142.9168,142.7735,142.8072,9000.0
2015-02-19 12:00:00,169.48,169.75,169.48,169.66,16600.0,142.7904,143.0179,142.7904,142.942,16600.0
2015-02-19 12:10:00,169.66,169.66,169.29,169.34,8200.0,142.942,142.942,142.6303,142.6724,8200.0
2015-02-19 12:20:00,169.4,169.53,169.21,169.21,13300.0,142.723,142.8325,142.5629,142.5629,13300.0
2015-02-19 12:30:00,169.27,169.37,169.0,169.13,14500.0,142.6135,142.6977,142.386,142.4955,14500.0
2015-02-19 12:40:00,169.09,169.2,168.9,169.0,10400.0,142.4618,142.5545,142.3017,142.386,10400.0
2015-02-19 12:50:00,169.0,169.13,168.85,169.13,11700.0,142.386,142.4955,142.2596,142.4955,11700.0
2015-02-19 13:00:00,169.08,169.11,168.99,169.11,11600.0,142.4534,142.4787,142.3776,142.4787,11600.0
2015-02-19 13:10:00,169.08,169.29,169.0,169.07,7100.0,142.4534,142.6303,142.386,142.445,7100.0
2015-02-19 13:20:00,169.12,169.3,169.12,169.25,11400.0,142.4871,142.6387,142.4871,142.5966,11400.0
2015-02-19 13:30:00,169.26,169.47,169.21,169.41,13300.0,142.605,142.782,142.5629,142.7314,13300.0
2015-02-19 13:40:00,169.43,169.54,169.38,169.41,14900.0,142.7483,142.8409,142.7061,142.7314,14900.0
2015-02-19 13:50:00,169.43,169.71,169.4,169.66,15900.0,142.7483,142.9842,142.723,142.942,15900.0
2015-02-19 14:00:00,169.65,169.96,169.59,169.95,23400.0,142.9336,143.1948,142.8831,143.1864,23400.0
2015-02-19 14:10:00,169.96,170.04,169.72,169.93,21200.0,143.1948,143.2622,142.9926,143.1695,21200.0
2015-02-19 14:20:00,169.93,170.0,169.8,169.87,28000.0,143.1695,143.2285,143.06,143.119,28000.0
2015-02-19 14:30:00,169.87,169.93,169.7,169.76,19600.0,143.119,143.1695,142.9757,143.0263,19600.0
2015-02-19 14:40:00,169.76,169.98,169.58,169.95,21100.0,143.0263,143.2116,142.8746,143.1864,21100.0
2015-02-19 14:50:00,169.93,170.03,169.84,170.02,25500.0,143.1695,143.2538,143.0937,143.2453,25500.0
2015-02-19 15:00:00,170.02,170.12,170.0,170.0,18200.0,143.2453,143.3296,143.2285,143.2285,18200.0
2015-02-19 15:10:00,170.0,170.13,169.99,170.05,24600.0,143.2285,143.338,143.2201,143.2706,24600.0
2015-02-19 15:20:00,170.04,170.06,169.98,170.01,27100.0,143.2622,143.279,143.2116,143.2369,27100.0
2015-02-19 15:30:00,170.02,170.1,169.98,170.03,36200.0,143.2453,143.3127,143.2116,143.2538,36200.0
2015-02-19 15:40:00,170.03,170.03,169.98,170.01,46400.0,143.2538,143.2538,143.2116,143.2369,46400.0
2015-02-19 15:50:00,170.0,170.19,169.99,170.1,75500.0,143.2285,143.3886,143.2201,143.3127,75500.0
2015-02-20 09:30:00,169.62,170.63,169.6,170.18,85100.0,142.9083,143.7593,142.8915,143.3802,85100.0
2015-02-20 09:40:00,170.03,170.31,169.48,170.26,34400.0,143.2538,143.4897,142.7904,143.4476,34400.0
2015-02-20 09:50:00,170.24,170.24,169.84,170.03,18600.0,143.4307,143.4307,143.0937,143.2538,18600.0
2015-02-20 10:00:00,169.88,170.17,169.64,169.95,29300.0,143.1274,143.3717,142.9252,143.1864,29300.0
2015-02-20 10:10:00,169.97,170.17,169.75,169.97,29800.0,143.2032,143.3717,143.0179,143.2032,29800.0
2015-02-20 10:20:00,170.0,170.21,169.92,170.0,22400.0,143.2285,143.4054,143.1611,143.2285,22400.0
2015-02-20 10:30:00,169.98,170.35,169.93,170.35,39900.0,143.2116,143.5234,143.1695,143.5234,39900.0
2015-02-20 10:40:00,170.35,170.38,170.05,170.19,41500.0,143.5234,143.5487,143.2706,143.3886,41500.0
2015-02-20 10:50:00,170.21,170.22,170.05,170.11,35200.0,143.4054,143.4139,143.2706,143.3212,35200.0
2015-02-20 11:00:00,170.14,170.24,170.08,170.09,27100.0,143.3464,143.4307,143.2959,143.3043,27100.0
2015-02-20 11:10:00,170.15,170.23,170.07,170.09,25000.0,143.3549,143.4223,143.2875,143.3043,25000.0
2015-02-20 11:20:00,170.1,170.34,170.1,170.19,15000.0,143.3127,143.515,143.3127,143.3886,15000.0
2015-02-20 11:30:00,170.21,170.77,170.2,170.61,21000.0,143.4054,143.8772,143.397,143.7424,21000.0
2015-02-20 11:40:00,170.57,170.72,170.53,170.6,9200.0,143.7087,143.8351,143.675,143.734,9200.0
2015-02-20 11:50:00,170.6,170.65,170.45,170.45,9000.0,143.734,143.7761,143.6076,143.6076,9000.0
2015-02-20 12:00:00,170.43,170.77,170.43,170.55,11100.0,143.5908,143.8772,143.5908,143.6919,11100.0
2015-02-20 12:10:00,170.53,170.84,170.53,170.74,10800.0,143.675,143.9362,143.675,143.852,10800.0
2015-02-20 12:20:00,170.78,170.79,170.58,170.7,23100.0,143.8857,143.8941,143.7172,143.8183,23100.0
2015-02-20 12:30:00,170.72,171.15,170.57,170.73,40600.0,143.8351,144.1974,143.7087,143.8435,40600.0
2015-02-20 12:40:00,170.79,171.04,170.68,170.92,15600.0,143.8941,144.1047,143.8014,144.0036,15600.0
2015-02-20 12:50:00,170.95,171.09,170.9,171.06,29200.0,144.0289,144.1468,143.9868,144.1216,29200.0
2015-02-20 13:00:00,171.01,171.07,170.87,170.92,34700.0,144.0794,144.13,143.9615,144.0036,34700.0
2015-02-20 13:10:00,170.96,171.18,170.94,171.01,20300.0,144.0373,144.2227,144.0205,144.0794,20300.0
2015-02-20 13:20:00,171.0,171.17,170.9,170.93,19000.0,144.071,144.2142,143.9868,144.012,19000.0
2015-02-20 13:30:00,170.92,171.26,170.91,171.19,15500.0,144.0036,144.2901,143.9952,144.2311,15500.0
2015-02-20 13:40:00,171.25,171.33,171.12,171.32,14000.0,144.2816,144.349,144.1721,144.3406,14000.0
2015-02-20 13:50:00,171.27,171.4,171.23,171.28,18900.0,144.2985,144.408,144.2648,144.3069,18900.0
2015-02-20 14:00:00,171.25,171.58,171.24,171.55,20400.0,144.2816,144.5597,144.2732,144.5344,20400.0
2015-02-20 14:10:00,171.56,171.61,171.44,171.5,31300.0,144.5428,144.585,144.4417,144.4923,31300.0
2015-02-20 14:20:00,171.55,171.57,171.45,171.47,13500.0,144.5344,144.5513,144.4502,144.467,13500.0
2015-02-20 14:30:00,171.45,171.59,171.35,171.5,28400.0,144.4502,144.5681,144.3659,144.4923,28400.0
2015-02-20 14:40:00,171.49,171.68,171.36,171.61,31500.0,144.4839,144.6439,144.3743,144.585,31500.0
2015-02-20 14:50:00,171.67,171.79,171.55,171.73,18900.0,144.6355,144.7366,144.5344,144.6861,18900.0
2015-02-20 15:00:00,171.7,171.93,171.7,171.89,20900.0,144.6608,144.8546,144.6608,144.8209,20900.0
2015-02-20 15:10:00,171.9,171.95,171.73,171.94,52000.0,144.8293,144.8714,144.6861,144.863,52000.0
2015-02-20 15:20:00,171.95,172.04,171.83,171.9,28900.0,144.8714,144.9472,144.7703,144.8293,28900.0
2015-02-20 15:30:00,171.91,172.0,171.8,171.99,28300.0,144.8377,144.9135,144.745,144.9051,28300.0
2015-02-20 15:40:00,172.0,172.17,171.95,172.08,42400.0,144.9135,145.0568,144.8714,144.9809,42400.0
2015-02-20 15:50:00,172.11,172.3,172.08,172.17,87800.0,145.0062,145.1663,144.9809,145.0568,87800.0
2015-02-23 09:30:00,171.72,172.15,171.27,171.52,49400.0,144.6776,145.0399,144.2985,144.5091,49400.0
2015-02-23 09:40:00,171.54,172.19,171.5,171.78,48600.0,144.526,145.0736,144.4923,144.7282,48600.0
2015-02-23 09:50:00,171.86,172.26,171.71,171.87,28200.0,144.7956,145.1326,144.6692,144.804,28200.0
2015-02-23 10:00:00,171.86,171.86,171.48,171.62,26400.0,144.7956,144.7956,144.4754,144.5934,26400.0
2015-02-23 10:10:00,171.63,171.81,171.48,171.76,18500.0,144.6018,144.7535,144.4754,144.7113,18500.0
2015-02-23 10:20:00,171.78,172.13,171.78,171.95,8100.0,144.7282,145.0231,144.7282,144.8714,8100.0
2015-02-23 10:30:00,171.95,171.95,171.66,171.74,17900.0,144.8714,144.8714,144.6271,144.6945,17900.0
2015-02-23 10:40:00,171.84,172.18,171.77,172.03,13400.0,144.7787,145.0652,144.7198,144.9388,13400.0
2015-02-23 10:50:00,172.06,172.09,171.91,171.91,14800.0,144.9641,144.9894,144.8377,144.8377,14800.0
2015-02-23 11:00:00,171.98,172.02,171.84,171.95,13500.0,144.8967,144.9304,144.7787,144.8714,13500.0
2015-02-23 11:10:00,171.95,171.95,171.64,171.87,20500.0,144.8714,144.8714,144.6102,144.804,20500.0
2015-02-23 11:20:00,171.9,172.18,171.86,172.1,22900.0,144.8293,145.0652,144.7956,144.9978,22900.0
2015-02-23 11:30:00,172.1,172.13,171.82,171.95,15900.0,144.9978,145.0231,144.7619,144.8714,15900.0
2015-02-23 11:40:00,171.91,171.95,171.78,171.93,21600.0,144.8377,144.8714,144.7282,144.8546,21600.0
2015-02-23 11:50:00,171.97,171.98,171.79,171.87,16000.0,144.8883,144.8967,144.7366,144.804,16000.0
2015-02-23 12:00:00,171.87,171.95,171.84,171.84,9500.0,144.804,144.8714,144.7787,144.7787,9500.0
2015-02-23 12:10:00,171.87,171.92,171.68,171.69,12600.0,144.804,144.8461,144.6439,144.6524,12600.0
2015-02-23 12:20:00,171.68,171.68,171.55,171.55,8300.0,144.6439,144.6439,144.5344,144.5344,8300.0
2015-02-23 12:30:00,171.59,171.59,171.43,171.43,14800.0,144.5681,144.5681,144.4333,144.4333,14800.0
2015-02-23 12:40:00,171.44,171.54,171.4,171.46,9500.0,144.4417,144.526,144.408,144.4586,9500.0
2015-02-23 12:50:00,171.45,171.53,171.16,171.21,31900.0,144.4502,144.5176,144.2058,144.2479,31900.0
2015-02-23 13:00:00,171.24,171.24,171.11,171.13,14300.0,144.2732,144.2732,144.1637,144.1805,14300.0
2015-02-23 13:10:00,171.13,171.34,171.12,171.28,12500.0,144.1805,144.3575,144.1721,144.3069,12500.0
2015-02-23 13:20:00,171.27,171.32,171.17,171.21,9900.0,144.2985,144.3406,144.2142,144.2479,9900.0
2015-02-23 13:30:00,171.22,171.3,170.91,170.98,27300.0,144.2564,144.3238,143.9952,144.0542,27300.0
2015-02-23 13:40:00,170.95,171.12,170.93,171.11,20700.0,144.0289,144.1721,144.012,144.1637,20700.0
2015-02-23 13:50:00,171.14,171.18,171.02,171.05,10900.0,144.189,144.2227,144.0879,144.1131,10900.0
2015-02-23 14:00:00,171.05,171.22,171.05,171.15,12900.0,144.1131,144.2564,144.1131,144.1974,12900.0
2015-02-23 14:10:00,171.17,171.22,171.08,171.1,12700.0,144.2142,144.2564,144.1384,144.1553,12700.0
2015-02-23 14:20:00,171.13,171.15,170.96,170.96,15100.0,144.1805,144.1974,144.0373,144.0373,15100.0
2015-02-23 14:30:00,170.98,170.98,170.8,170.8,20000.0,144.0542,144.0542,143.9025,143.9025,20000.0
2015-02-23 14:40:00,170.81,170.81,170.69,170.72,25900.0,143.9109,143.9109,143.8098,143.8351,25900.0
2015-02-23 14:50:00,170.72,170.77,170.64,170.73,22400.0,143.8351,143.8772,143.7677,143.8435,22400.0
2015-02-23 15:00:00,170.74,170.76,170.5,170.53,25300.0,143.852,143.8688,143.6498,143.675,25300.0
2015-02-23 15:10:00,170.54,170.67,170.5,170.61,25800.0,143.6835,143.793,143.6498,143.7424,25800.0
2015-02-23 15:20:00,170.63,170.66,170.35,170.4,52300.0,143.7593,143.7846,143.5234,143.5655,52300.0
2015-02-23 15:30:00,170.41,170.65,170.37,170.56,34900.0,143.5739,143.7761,143.5402,143.7003,34900.0
2015-02-23 15:40:00,170.57,170.68,170.41,170.45,75600.0,143.7087,143.8014,143.5739,143.6076,75600.0
2015-02-23 15:50:00,170.49,170.53,170.37,170.52,86600.0,143.6413,143.675,143.5402,143.6666,86600.0
2015-02-24 09:30:00,169.82,170.0,169.01,169.73,52700.0,143.0768,143.2285,142.3944,143.001,52700.0
2015-02-24 09:40:00,169.81,170.52,169.78,170.16,25200.0,143.0684,143.6666,143.0431,143.3633,25200.0
2015-02-24 09:50:00,170.15,170.2,170.05,170.1,15400.0,143.3549,143.397,143.2706,143.3127,15400.0
2015-02-24 10:00:00,170.1,170.13,169.81,170.05,30900.0,143.3127,143.338,143.0684,143.2706,30900.0
2015-02-24 10:10:00,170.2,170.39,169.8,170.06,51500.0,143.397,143.5571,143.06,143.279,51500.0
2015-02-24 10:20:00,170.04,170.31,170.0,170.13,27700.0,143.2622,143.4897,143.2285,143.338,27700.0
2015-02-24 10:30:00,170.11,170.22,170.05,170.11,19400.0,143.3212,143.4139,143.2706,143.3212,19400.0
2015-02-24 10:40:00,170.15,170.32,170.11,170.29,20800.0,143.3549,143.4981,143.3212,143.4728,20800.0
2015-02-24 10:50:00,170.29,170.48,170.12,170.43,28900.0,143.4728,143.6329,143.3296,143.5908,28900.0
2015-02-24 11:00:00,170.44,170.8,170.42,170.58,25500.0,143.5992,143.9025,143.5824,143.7172,25500.0
2015-02-24 11:10:00,170.6,170.68,170.36,170.41,25400.0,143.734,143.8014,143.5318,143.5739,25400.0
2015-02-24 11:20:00,170.37,170.43,170.11,170.15,30600.0,143.5402,143.5908,143.3212,143.3549,30600.0
2015-02-24 11:30:00,170.13,170.21,169.9,169.92,25600.0,143.338,143.4054,143.1442,143.1611,25600.0
2015-02-24 11:40:00,169.92,170.04,169.89,169.99,21300.0,143.1611,143.2622,143.1358,143.2201,21300.0
2015-02-24 11:50:00,170.03,170.08,169.92,169.97,20500.0,143.2538,143.2959,143.1611,143.2032,20500.0
2015-02-24 12:00:00,169.91,170.16,169.84,170.11,14500.0,143.1527,143.3633,143.0937,143.3212,14500.0
2015-02-24 12:10:00,170.11,170.15,170.0,170.0,16500.0,143.3212,143.3549,143.2285,143.2285,16500.0
2015-02-24 12:20:00,170.01,170.01,169.91,169.99,14200.0,143.2369,143.2369,143.1527,143.2201,14200.0
2015-02-24 12:30:00,170.0,170.0,169.54,169.9,15900.0,143.2285,143.2285,142.8409,143.1442,15900.0
2015-02-24 12:40:00,169.94,169.94,169.76,169.79,21900.0,143.1779,143.1779,143.0263,143.0516,21900.0
2015-02-24 12:50:00,169.78,169.95,169.7,169.88,14600.0,143.0431,143.1864,142.9757,143.1274,14600.0
2015-02-24 13:00:00,169.9,170.01,169.82,169.97,8700.0,143.1442,143.2369,143.0768,143.2032,8700.0
2015-02-24 13:10:00,169.99,170.04,169.88,169.88,23200.0,143.2201,143.2622,143.1274,143.1274,23200.0
2015-02-24 13:20:00,169.87,170.04,169.78,169.99,11000.0,143.119,143.2622,143.0431,143.2201,11000.0
2015-02-24 13:30:00,169.97,170.07,169.9,169.91,9200.0,143.2032,143.2875,143.1442,143.1527,9200.0
2015-02-24 13:40:00,169.93,170.05,169.9,170.0,14400.0,143.1695,143.2706,143.1442,143.2285,14400.0
2015-02-24 13:50:00,170.0,170.03,169.95,169.99,13800.0,143.2285,143.2538,143.1864,143.2201,13800.0
2015-02-24 14:00:00,170.0,170.08,169.89,169.94,17000.0,143.2285,143.2959,143.1358,143.1779,17000.0
2015-02-24 14:10:00,169.98,170.01,169.89,169.93,11100.0,143.2116,143.2369,143.1358,143.1695,11100.0
2015-02-24 14:20:00,169.94,170.02,169.94,170.0,20400.0,143.1779,143.2453,143.1779,143.2285,20400.0
2015-02-24 14:30:00,169.96,170.05,169.89,169.98,16500.0,143.1948,143.2706,143.1358,143.2116,16500.0
2015-02-24 14:40:00,170.0,170.04,169.95,169.98,17100.0,143.2285,143.2622,143.1864,143.2116,17100.0
2015-02-24 14:50:00,169.99,170.04,169.97,170.02,22800.0,143.2201,143.2622,143.2032,143.2453,22800.0
2015-02-24 15:00:00,170.03,170.15,170.02,170.05,15700.0,143.2538,143.3549,143.2453,143.2706,15700.0
2015-02-24 15:10:00,170.05,170.05,169.9,169.98,29200.0,143.2706,143.2706,143.1442,143.2116,29200.0
2015-02-24 15:20:00,169.98,170.29,169.95,170.25,19800.0,143.2116,143.4728,143.1864,143.4391,19800.0
2015-02-24 15:30:00,170.28,170.34,170.2,170.33,26900.0,143.4644,143.515,143.397,143.5065,26900.0
2015-02-24 15:40:00,170.33,170.51,170.02,170.06,52200.0,143.5065,143.6582,143.2453,143.279,52200.0
2015-02-24 15:50:00,170.07,170.22,170.04,170.14,76200.0,143.2875,143.4139,143.2622,143.3464,76200.0
2015-02-25 09:30:00,170.31,170.41,169.36,169.56,25200.0,143.4897,143.5739,142.6893,142.8578,25200.0
2015-02-25 09:40:00,169.66,170.37,169.65,170.31,28300.0,142.942,143.5402,142.9336,143.4897,28300.0
2015-02-25 09:50:00,170.3,170.49,169.8,170.44,13700.0,143.4813,143.6413,143.06,143.5992,13700.0
2015-02-25 10:00:00,170.42,170.48,170.15,170.28,16500.0,143.5824,143.6329,143.3549,143.4644,16500.0
2015-02-25 10:10:00,170.25,170.25,169.82,169.9,15900.0,143.4391,143.4391,143.0768,143.1442,15900.0
2015-02-25 10:20:00,169.91,169.96,169.77,169.93,12800.0,143.1527,143.1948,143.0347,143.1695,12800.0
2015-02-25 10:30:00,169.94,169.98,169.71,169.75,13600.0,143.1779,143.2116,142.9842,143.0179,13600.0
2015-02-25 10:40:00,169.7,169.87,169.51,169.86,15000.0,142.9757,143.119,142.8157,143.1105,15000.0
2015-02-25 10:50:00,169.83,169.91,169.75,169.76,10500.0,143.0853,143.1527,143.0179,143.0263,10500.0
2015-02-25 11:00:00,169.78,169.97,169.77,169.77,13400.0,143.0431,143.2032,143.0347,143.0347,13400.0
2015-02-25 11:10:00,169.77,169.77,169.29,169.42,14800.0,143.0347,143.0347,142.6303,142.7398,14800.0
2015-02-25 11:20:00,169.46,169.83,169.44,169.75,17000.0,142.7735,143.0853,142.7567,143.0179,17000.0
2015-02-25 11:30:00,169.75,169.82,169.44,169.44,17000.0,143.0179,143.0768,142.7567,142.7567,17000.0
2015-02-25 11:40:00,169.5,169.58,169.43,169.48,8900.0,142.8072,142.8746,142.7483,142.7904,8900.0
2015-02-25 11:50:00,169.52,169.54,169.4,169.42,16700.0,142.8241,142.8409,142.723,142.7398,16700.0
2015-02-25 12:00:00,169.41,169.49,169.3,169.3,8200.0,142.7314,142.7988,142.6387,142.6387,8200.0
2015-02-25 12:10:00,169.33,169.37,169.28,169.31,5800.0,142.664,142.6977,142.6219,142.6472,5800.0
2015-02-25 12:20:00,169.34,169.4,169.02,169.1,36500.0,142.6724,142.723,142.4028,142.4702,36500.0
2015-02-25 12:30:00,169.1,169.32,169.09,169.32,9700.0,142.4702,142.6556,142.4618,142.6556,9700.0
2015-02-25 12:40:00,169.31,169.38,169.23,169.35,8300.0,142.6472,142.7061,142.5798,142.6809,8300.0
2015-02-25 12:50:00,169.32,169.41,169.2,169.22,12500.0,142.6556,142.7314,142.5545,142.5713,12500.0
2015-02-25 13:00:00,169.23,169.25,168.95,168.96,12200.0,142.5798,142.5966,142.3438,142.3523,12200.0
2015-02-25 13:10:00,168.96,169.18,168.96,169.11,42400.0,142.3523,142.5376,142.3523,142.4787,42400.0
2015-02-25 13:20:00,169.14,169.26,169.05,169.19,16200.0,142.5039,142.605,142.4281,142.5461,16200.0
2015-02-25 13:30:00,169.22,169.41,169.21,169.34,11600.0,142.5713,142.7314,142.5629,142.6724,11600.0
2015-02-25 13:40:00,169.37,169.38,169.08,169.09,28000.0,142.6977,142.7061,142.4534,142.4618,28000.0
2015-02-25 13:50:00,169.11,169.16,169.01,169.04,11200.0,142.4787,142.5208,142.3944,142.4197,11200.0
2015-02-25 14:00:00,169.06,169.14,168.93,169.02,24600.0,142.4365,142.5039,142.327,142.4028,24600.0
2015-02-25 14:10:00,168.98,168.98,168.57,168.62,56200.0,142.3691,142.3691,142.0237,142.0658,56200.0
2015-02-25 14:20:00,168.62,168.67,168.42,168.65,19600.0,142.0658,142.1079,141.8973,142.0911,19600.0
2015-02-25 14:30:00,168.61,168.67,167.88,167.92,38800.0,142.0574,142.1079,141.4424,141.4761,38800.0
2015-02-25 14:40:00,167.89,167.98,167.82,167.9,43000.0,141.4508,141.5266,141.3918,141.4592,43000.0
2015-02-25 14:50:00,167.91,167.91,167.36,167.45,73200.0,141.4676,141.4676,141.0042,141.0801,73200.0
2015-02-25 15:00:00,167.46,168.04,167.44,168.02,27000.0,141.0885,141.5772,141.0716,141.5603,27000.0
2015-02-25 15:10:00,168.01,168.28,168.01,168.26,33700.0,141.5519,141.7794,141.5519,141.7625,33700.0
2015-02-25 15:20:00,168.26,168.35,168.21,168.26,34800.0,141.7625,141.8383,141.7204,141.7625,34800.0
2015-02-25 15:30:00,168.22,168.43,168.21,168.37,44700.0,141.7288,141.9057,141.7204,141.8552,44700.0
2015-02-25 15:40:00,168.37,168.53,168.25,168.44,26200.0,141.8552,141.99,141.7541,141.9142,26200.0
2015-02-25 15:50:00,168.46,168.79,168.46,168.61,150500.0,141.931,142.209,141.931,142.0574,150500.0
2015-02-26 09:30:00,167.43,168.44,167.27,168.21,30300.0,141.657,142.5115,141.5216,142.3169,30300.0
2015-02-26 09:40:00,168.28,168.31,167.46,167.95,12800.0,142.3761,142.4015,141.6823,142.0969,12800.0
2015-02-26 09:50:00,167.99,168.1,167.35,167.49,12600.0,142.1308,142.2238,141.5893,141.7077,12600.0
2015-02-26 10:00:00,167.34,167.49,167.09,167.35,18700.0,141.5808,141.7077,141.3693,141.5893,18700.0
2015-02-26 10:10:00,167.33,167.41,166.97,166.99,18700.0,141.5723,141.64,141.2678,141.2847,18700.0
2015-02-26 10:20:00,167.03,167.29,166.97,167.19,27600.0,141.3185,141.5385,141.2678,141.4539,27600.0
2015-02-26 10:30:00,167.29,167.3,167.09,167.18,29000.0,141.5385,141.547,141.3693,141.4454,29000.0
2015-02-26 10:40:00,167.19,167.25,166.63,166.73,60600.0,141.4539,141.5047,140.9801,141.0647,60600.0
2015-02-26 10:50:00,166.69,167.08,166.6,166.99,20500.0,141.0309,141.3608,140.9547,141.2847,20500.0
2015-02-26 11:00:00,167.01,167.35,167.0,167.25,25400.0,141.3016,141.5893,141.2931,141.5047,25400.0
2015-02-26 11:10:00,167.21,167.48,167.19,167.46,14200.0,141.4708,141.6993,141.4539,141.6823,14200.0
2015-02-26 11:20:00,167.5,167.56,167.27,167.3,14100.0,141.7162,141.7669,141.5216,141.547,14100.0
2015-02-26 11:30:00,167.35,167.39,167.25,167.27,23900.0,141.5893,141.6231,141.5047,141.5216,23900.0
2015-02-26 11:40:00,167.27,167.4,167.27,167.27,10300.0,141.5216,141.6316,141.5216,141.5216,10300.0
2015-02-26 11:50:00,167.26,167.44,167.03,167.1,29000.0,141.5131,141.6654,141.3185,141.3778,29000.0
2015-02-26 12:00:00,167.03,167.11,166.89,166.93,10500.0,141.3185,141.3862,141.2001,141.2339,10500.0
2015-02-26 12:10:00,166.99,166.99,166.5,166.5,23000.0,141.2847,141.2847,140.8701,140.8701,23000.0
2015-02-26 12:20:00,166.51,166.71,166.35,166.55,20500.0,140.8786,141.0478,140.7432,140.9124,20500.0
2015-02-26 12:30:00,166.57,166.71,166.5,166.71,12300.0,140.9293,141.0478,140.8701,141.0478,12300.0
2015-02-26 12:40:00,166.71,166.93,166.6,166.85,10900.0,141.0478,141.2339,140.9547,141.1662,10900.0
2015-02-26 12:50:00,166.89,167.06,166.87,166.99,13600.0,141.2001,141.3439,141.1832,141.2847,13600.0
2015-02-26 13:00:00,167.0,167.04,166.82,166.89,13900.0,141.2931,141.327,141.1409,141.2001,13900.0
2015-02-26 13:10:00,166.94,167.0,166.78,166.78,16200.0,141.2424,141.2931,141.107,141.107,16200.0
2015-02-26 13:20:00,166.78,166.78,166.5,166.71,16600.0,141.107,141.107,140.8701,141.0478,16600.0
2015-02-26 13:30:00,166.69,166.9,166.69,166.85,8400.0,141.0309,141.2085,141.0309,141.1662,8400.0
2015-02-26 13:40:00,166.89,167.04,166.83,166.94,8300.0,141.2001,141.327,141.1493,141.2424,8300.0
2015-02-26 13:50:00,166.99,167.0,166.8,166.94,11600.0,141.2847,141.2931,141.1239,141.2424,11600.0
2015-02-26 14:00:00,166.94,166.98,166.68,166.7,16700.0,141.2424,141.2762,141.0224,141.0393,16700.0
2015-02-26 14:10:00,166.72,166.72,166.29,166.29,17900.0,141.0562,141.0562,140.6924,140.6924,17900.0
2015-02-26 14:20:00,166.39,166.41,166.09,166.14,27000.0,140.777,140.794,140.5232,140.5655,27000.0
2015-02-26 14:30:00,166.13,166.3,166.1,166.26,15800.0,140.5571,140.7009,140.5317,140.6671,15800.0
2015-02-26 14:40:00,166.28,166.34,166.12,166.16,14500.0,140.684,140.7347,140.5486,140.5825,14500.0
2015-02-26 14:50:00,166.16,166.22,166.07,166.13,18000.0,140.5825,140.6332,140.5063,140.5571,18000.0
2015-02-26 15:00:00,166.16,166.16,165.78,166.01,31100.0,140.5825,140.5825,140.2609,140.4555,31100.0
2015-02-26 15:10:00,165.99,166.29,165.99,166.27,29800.0,140.4386,140.6924,140.4386,140.6755,29800.0
2015-02-26 15:20:00,166.26,166.33,166.12,166.14,43100.0,140.6671,140.7263,140.5486,140.5655,43100.0
2015-02-26 15:30:00,166.16,166.26,166.14,166.23,44900.0,140.5825,140.6671,140.5655,140.6417,44900.0
2015-02-26 15:40:00,166.25,166.46,166.22,166.34,55200.0,140.6586,140.8363,140.6332,140.7347,55200.0
2015-02-26 15:50:00,166.35,166.44,166.23,166.33,85700.0,140.7432,140.8193,140.6417,140.7263,85700.0
2015-02-27 09:30:00,166.06,167.51,166.05,167.02,23800.0,140.4978,141.7246,140.4894,141.3101,23800.0
2015-02-27 09:40:00,167.04,167.32,165.91,166.17,28800.0,141.327,141.5639,140.3709,140.5909,28800.0
2015-02-27 09:50:00,166.18,166.41,166.11,166.12,10900.0,140.5994,140.794,140.5401,140.5486,10900.0
2015-02-27 10:00:00,166.11,166.73,166.1,166.66,19500.0,140.5401,141.0647,140.5317,141.0055,19500.0
2015-02-27 10:10:00,166.6,167.01,166.52,166.79,23000.0,140.9547,141.3016,140.887,141.1155,23000.0
2015-02-27 10:20:00,166.82,167.44,166.8,167.43,15500.0,141.1409,141.6654,141.1239,141.657,15500.0
2015-02-27 10:30:00,167.49,167.56,167.16,167.22,16500.0,141.7077,141.7669,141.4285,141.4793,16500.0
2015-02-27 10:40:00,167.28,167.43,167.2,167.38,8600.0,141.53,141.657,141.4624,141.6147,8600.0
2015-02-27 10:50:00,167.38,167.39,167.14,167.14,10700.0,141.6147,141.6231,141.4116,141.4116,10700.0
2015-02-27 11:00:00,167.14,167.15,166.97,166.99,13600.0,141.4116,141.4201,141.2678,141.2847,13600.0
2015-02-27 11:10:00,166.96,167.07,166.91,166.93,10700.0,141.2593,141.3524,141.217,141.2339,10700.0
2015-02-27 11:20:00,166.9,166.9,166.53,166.66,9600.0,141.2085,141.2085,140.8955,141.0055,9600.0
2015-02-27 11:30:00,166.66,166.69,166.52,166.55,7600.0,141.0055,141.0309,140.887,140.9124,7600.0
2015-02-27 11:40:00,166.55,166.61,166.45,166.49,13000.0,140.9124,140.9632,140.8278,140.8617,13000.0
2015-02-27 11:50:00,166.49,166.81,166.49,166.77,11700.0,140.8617,141.1324,140.8617,141.0986,11700.0
2015-02-27 12:00:00,166.79,166.83,166.55,166.56,18000.0,141.1155,141.1493,140.9124,140.9209,18000.0
2015-02-27 12:10:00,166.56,166.66,166.48,166.56,19700.0,140.9209,141.0055,140.8532,140.9209,19700.0
2015-02-27 12:20:00,166.53,166.72,166.53,166.72,15200.0,140.8955,141.0562,140.8955,141.0562,15200.0
2015-02-27 12:30:00,166.72,166.73,166.62,166.67,28500.0,141.0562,141.0647,140.9716,141.0139,28500.0
2015-02-27 12:40:00,166.67,166.7,166.58,166.59,14900.0,141.0139,141.0393,140.9378,140.9463,14900.0
2015-02-27 12:50:00,166.58,166.58,166.47,166.49,23400.0,140.9378,140.9378,140.8447,140.8617,23400.0
2015-02-27 13:00:00,166.49,166.55,166.42,166.53,25300.0,140.8617,140.9124,140.8024,140.8955,25300.0
2015-02-27 13:10:00,166.52,166.55,166.45,166.45,18400.0,140.887,140.9124,140.8278,140.8278,18400.0
2015-02-27 13:20:00,166.46,166.52,166.44,166.48,36800.0,140.8363,140.887,140.8193,140.8532,36800.0
2015-02-27 13:30:00,166.48,166.54,166.42,166.48,21300.0,140.8532,140.904,140.8024,140.8532,21300.0
2015-02-27 13:40:00,166.48,166.52,166.41,166.42,15900.0,140.8532,140.887,140.794,140.8024,15900.0
2015-02-27 13:50:00,166.46,166.53,166.36,166.5,11600.0,140.8363,140.8955,140.7517,140.8701,11600.0
2015-02-27 14:00:00,166.5,166.58,166.44,166.44,59300.0,140.8701,140.9378,140.8193,140.8193,59300.0
2015-02-27 14:10:00,166.47,166.52,166.44,166.47,24000.0,140.8447,140.887,140.8193,140.8447,24000.0
2015-02-27 14:20:00,166.45,166.67,166.43,166.64,32800.0,140.8278,141.0139,140.8109,140.9886,32800.0
2015-02-27 14:30:00,166.56,166.71,166.26,166.33,28800.0,140.9209,141.0478,140.6671,140.7263,28800.0
2015-02-27 14:40:00,166.34,166.34,166.19,166.24,17400.0,140.7347,140.7347,140.6078,140.6501,17400.0
2015-02-27 14:50:00,166.24,166.26,165.94,166.15,38400.0,140.6501,140.6671,140.3963,140.574,38400.0
2015-02-27 15:00:00,166.16,166.18,165.88,165.92,47500.0,140.5825,140.5994,140.3456,140.3794,47500.0
2015-02-27 15:10:00,165.9,166.2,165.83,166.15,34100.0,140.3625,140.6163,140.3032,140.574,34100.0
2015-02-27 15:20:00,166.14,166.31,166.04,166.31,30600.0,140.5655,140.7094,140.4809,140.7094,30600.0
2015-02-27 15:30:00,166.33,166.33,165.95,166.01,29300.0,140.7263,140.7263,140.4048,140.4555,29300.0
2015-02-27 15:40:00,165.99,166.05,165.84,165.91,37700.0,140.4386,140.4894,140.3117,140.3709,37700.0
2015-02-27 15:50:00,165.93,165.94,165.6,165.71,67500.0,140.3879,140.3963,140.1087,140.2017,67500.0
2015-03-02 09:30:00,165.61,166.97,165.47,166.35,47500.0,140.1171,141.2678,139.9987,140.7432,47500.0
2015-03-02 09:40:00,166.71,166.83,166.43,166.73,7800.0,141.0478,141.1493,140.8109,141.0647,7800.0
2015-03-02 09:50:00,166.66,167.43,166.66,167.29,20900.0,141.0055,141.657,141.0055,141.5385,20900.0
2015-03-02 10:00:00,167.29,167.61,167.04,167.42,22000.0,141.5385,141.8092,141.327,141.6485,22000.0
2015-03-02 10:10:00,167.4,167.73,167.36,167.56,15700.0,141.6316,141.9108,141.5977,141.7669,15700.0
2015-03-02 10:20:00,167.6,167.73,167.32,167.49,30900.0,141.8008,141.9108,141.5639,141.7077,30900.0
2015-03-02 10:30:00,167.51,167.51,167.04,167.13,55600.0,141.7246,141.7246,141.327,141.4031,55600.0
2015-03-02 10:40:00,167.14,167.19,166.93,167.03,74400.0,141.4116,141.4539,141.2339,141.3185,74400.0
2015-03-02 10:50:00,167.05,167.32,166.97,167.28,151900.0,141.3354,141.5639,141.2678,141.53,151900.0
2015-03-02 11:00:00,167.32,167.44,166.98,167.06,102200.0,141.5639,141.6654,141.2762,141.3439,102200.0
2015-03-02 11:10:00,167.1,167.15,166.46,166.62,128800.0,141.3778,141.4201,140.8363,140.9716,128800.0
2015-03-02 11:20:00,166.65,166.65,166.05,166.45,163500.0,140.997,140.997,140.4894,140.8278,163500.0
2015-03-02 11:30:00,166.44,166.47,166.06,166.08,101100.0,140.8193,140.8447,140.4978,140.5148,101100.0
2015-03-02 11:40:00,166.07,166.2,165.85,166.04,95400.0,140.5063,140.6163,140.3202,140.4809,95400.0
2015-03-02 11:50:00,166.04,166.08,165.95,166.08,68700.0,140.4809,140.5148,140.4048,140.5148,68700.0
2015-03-02 12:00:00,166.06,166.9,165.96,166.74,102500.0,140.4978,141.2085,140.4132,141.0732,102500.0
2015-03-02 12:10:00,166.79,166.79,166.01,166.48,59400.0,141.1155,141.1155,140.4555,140.8532,59400.0
2015-03-02 12:20:00,166.47,166.55,166.3,166.48,20100.0,140.8447,140.9124,140.7009,140.8532,20100.0
2015-03-02 12:30:00,166.42,166.83,166.23,166.83,20300.0,140.8024,141.1493,140.6417,141.1493,20300.0
2015-03-02 12:40:00,166.87,166.94,166.72,166.91,10600.0,141.1832,141.2424,141.0562,141.217,10600.0
2015-03-02 12:50:00,166.95,167.13,166.95,167.06,5000.0,141.2508,141.4031,141.2508,141.3439,5000.0
2015-03-02 13:00:00,167.07,167.07,166.72,166.86,13700.0,141.3524,141.3524,141.0562,141.1747,13700.0
2015-03-02 13:10:00,166.87,167.08,166.79,166.99,50600.0,141.1832,141.3608,141.1155,141.2847,50600.0
2015-03-02 13:20:00,166.97,167.13,166.97,167.12,9900.0,141.2678,141.4031,141.2678,141.3947,9900.0
2015-03-02 13:30:00,167.16,167.35,167.09,167.2,27700.0,141.4285,141.5893,141.3693,141.4624,27700.0
2015-03-02 13:40:00,167.18,167.18,166.89,166.91,36400.0,141.4454,141.4454,141.2001,141.217,36400.0
2015-03-02 13:50:00,166.88,167.2,166.55,167.2,63000.0,141.1916,141.4624,140.9124,141.4624,63000.0
2015-03-02 14:00:00,167.17,167.17,166.97,167.1,10300.0,141.437,141.437,141.2678,141.3778,10300.0
2015-03-02 14:10:00,167.11,167.21,167.06,167.11,9000.0,141.3862,141.4708,141.3439,141.3862,9000.0
2015-03-02 14:20:00,167.13,167.13,166.99,167.03,15300.0,141.4031,141.4031,141.2847,141.3185,15300.0
2015-03-02 14:30:00,167.02,167.08,166.7,166.7,14300.0,141.3101,141.3608,141.0393,141.0393,14300.0
2015-03-02 14:40:00,166.75,166.75,166.53,166.53,22100.0,141.0816,141.0816,140.8955,140.8955,22100.0
2015-03-02 14:50:00,166.57,166.9,166.48,166.86,30400.0,140.9293,141.2085,140.8532,141.1747,30400.0
2015-03-02 15:00:00,166.91,167.02,166.86,166.98,16000.0,141.217,141.3101,141.1747,141.2762,16000.0
2015-03-02 15:10:00,167.0,167.01,166.77,166.87,17700.0,141.2931,141.3016,141.0986,141.1832,17700.0
2015-03-02 15:20:00,166.87,166.87,166.61,166.73,21900.0,141.1832,141.1832,140.9632,141.0647,21900.0
2015-03-02 15:30:00,166.75,167.06,166.71,166.94,26700.0,141.0816,141.3439,141.0478,141.2424,26700.0
2015-03-02 15:40:00,166.94,167.08,166.87,167.04,53000.0,141.2424,141.3608,141.1832,141.327,53000.0
2015-03-02 15:50:00,167.02,167.06,166.6,167.01,274900.0,141.3101,141.3439,140.9547,141.3016,274900.0
2015-03-03 09:30:00,165.84,166.56,165.56,166.1,39700.0,140.3117,140.9209,140.0748,140.5317,39700.0
2015-03-03 09:40:00,166.08,166.28,165.2,165.2,44000.0,140.5148,140.684,139.7702,139.7702,44000.0
2015-03-03 09:50:00,165.01,165.06,164.06,164.23,52700.0,139.6095,139.6518,138.8057,138.9495,52700.0
2015-03-03 10:00:00,164.08,164.47,163.76,163.76,59100.0,138.8226,139.1526,138.5519,138.5519,59100.0
2015-03-03 10:10:00,163.75,163.96,163.35,163.47,74100.0,138.5434,138.7211,138.205,138.3065,74100.0
2015-03-03 10:20:00,163.52,163.58,163.16,163.24,45400.0,138.3488,138.3996,138.0442,138.1119,45400.0
2015-03-03 10:30:00,163.27,163.54,163.23,163.52,36900.0,138.1373,138.3658,138.1035,138.3488,36900.0
2015-03-03 10:40:00,163.54,163.6,163.4,163.4,44700.0,138.3658,138.4165,138.2473,138.2473,44700.0
2015-03-03 10:50:00,163.42,163.51,163.35,163.5,24500.0,138.2642,138.3404,138.205,138.3319,24500.0
2015-03-03 11:00:00,163.45,163.48,163.26,163.33,19800.0,138.2896,138.315,138.1289,138.1881,19800.0
2015-03-03 11:10:00,163.32,163.75,163.32,163.6,26000.0,138.1796,138.5434,138.1796,138.4165,26000.0
2015-03-03 11:20:00,163.6,164.15,163.6,163.9,33800.0,138.4165,138.8819,138.4165,138.6703,33800.0
2015-03-03 11:30:00,163.97,164.0,163.5,163.83,23300.0,138.7296,138.7549,138.3319,138.6111,23300.0
2015-03-03 11:40:00,163.85,163.87,163.35,163.41,22100.0,138.628,138.645,138.205,138.2558,22100.0
2015-03-03 11:50:00,163.39,163.56,163.36,163.44,16000.0,138.2388,138.3827,138.2135,138.2811,16000.0
2015-03-03 12:00:00,163.48,163.52,163.34,163.36,23300.0,138.315,138.3488,138.1965,138.2135,23300.0
2015-03-03 12:10:00,163.35,163.45,163.21,163.29,58800.0,138.205,138.2896,138.0866,138.1542,58800.0
2015-03-03 12:20:00,163.3,163.33,163.01,163.11,37400.0,138.1627,138.1881,137.9173,138.0019,37400.0
2015-03-03 12:30:00,163.06,163.28,163.06,163.28,18400.0,137.9596,138.1458,137.9596,138.1458,18400.0
2015-03-03 12:40:00,163.28,163.34,163.21,163.26,11200.0,138.1458,138.1965,138.0866,138.1289,11200.0
2015-03-03 12:50:00,163.27,163.54,163.27,163.38,29500.0,138.1373,138.3658,138.1373,138.2304,29500.0
2015-03-03 13:00:00,163.38,163.44,162.97,163.02,142100.0,138.2304,138.2811,137.8835,137.9258,142100.0
2015-03-03 13:10:00,162.99,163.09,162.76,162.84,45600.0,137.9004,137.985,137.7058,137.7735,45600.0
2015-03-03 13:20:00,162.92,162.99,162.74,162.97,30000.0,137.8412,137.9004,137.6889,137.8835,30000.0
2015-03-03 13:30:00,162.99,163.37,162.83,163.35,47100.0,137.9004,138.2219,137.765,138.205,47100.0
2015-03-03 13:40:00,163.38,163.45,163.2,163.27,12600.0,138.2304,138.2896,138.0781,138.1373,12600.0
2015-03-03 13:50:00,163.29,163.4,163.21,163.36,16200.0,138.1542,138.2473,138.0866,138.2135,16200.0
2015-03-03 14:00:00,163.4,163.44,163.13,163.41,31700.0,138.2473,138.2811,138.0189,138.2558,31700.0
2015-03-03 14:10:00,163.5,163.73,163.42,163.5,41600.0,138.3319,138.5265,138.2642,138.3319,41600.0
2015-03-03 14:20:00,163.5,163.63,163.35,163.44,41000.0,138.3319,138.4419,138.205,138.2811,41000.0
2015-03-03 14:30:00,163.48,163.53,163.27,163.36,49200.0,138.315,138.3573,138.1373,138.2135,49200.0
2015-03-03 14:40:00,163.35,163.42,163.28,163.38,29100.0,138.205,138.2642,138.1458,138.2304,29100.0
2015-03-03 14:50:00,163.4,163.5,163.25,163.3,33700.0,138.2473,138.3319,138.1204,138.1627,33700.0
2015-03-03 15:00:00,163.38,163.45,163.3,163.38,47100.0,138.2304,138.2896,138.1627,138.2304,47100.0
2015-03-03 15:10:00,163.42,163.84,163.41,163.75,35900.0,138.2642,138.6196,138.2558,138.5434,35900.0
2015-03-03 15:20:00,163.78,164.23,163.76,164.04,32200.0,138.5688,138.9495,138.5519,138.7888,32200.0
2015-03-03 15:30:00,164.13,164.36,164.02,164.08,32200.0,138.8649,139.0595,138.7719,138.8226,32200.0
2015-03-03 15:40:00,164.08,164.08,163.72,163.8,57300.0,138.8226,138.8226,138.518,138.5857,57300.0
2015-03-03 15:50:00,163.77,163.85,163.53,163.65,182200.0,138.5604,138.628,138.3573,138.4588,182200.0
2015-03-04 09:30:00,163.29,163.5,162.76,163.3,35000.0,138.1542,138.3319,137.7058,138.1627,35000.0
2015-03-04 09:40:00,163.37,163.5,163.09,163.14,24800.0,138.2219,138.3319,137.985,138.0273,24800.0
2015-03-04 09:50:00,163.1,163.18,162.82,162.92,20000.0,137.9935,138.0612,137.7566,137.8412,20000.0
2015-03-04 10:00:00,162.95,163.12,162.65,162.86,34500.0,137.8666,138.0104,137.6128,137.7904,34500.0
2015-03-04 10:10:00,162.86,163.1,162.44,163.1,40500.0,137.7904,137.9935,137.4351,137.9935,40500.0
2015-03-04 10:20:00,163.06,163.27,162.87,163.26,18600.0,137.9596,138.1373,137.7989,138.1289,18600.0
2015-03-04 10:30:00,163.22,163.5,163.13,163.41,38000.0,138.095,138.3319,138.0189,138.2558,38000.0
2015-03-04 10:40:00,163.44,163.61,163.21,163.32,30100.0,138.2811,138.425,138.0866,138.1796,30100.0
2015-03-04 10:50:00,163.21,163.34,163.19,163.33,17000.0,138.0866,138.1965,138.0696,138.1881,17000.0
2015-03-04 11:00:00,163.35,163.51,163.24,163.47,36800.0,138.205,138.3404,138.1119,138.3065,36800.0
2015-03-04 11:10:00,163.49,163.67,163.39,163.62,34400.0,138.3235,138.4757,138.2388,138.4334,34400.0
2015-03-04 11:20:00,163.63,163.64,163.49,163.53,13000.0,138.4419,138.4504,138.3235,138.3573,13000.0
2015-03-04 11:30:00,163.52,163.76,163.52,163.64,9900.0,138.3488,138.5519,138.3488,138.4504,9900.0
2015-03-04 11:40:00,163.61,163.71,163.5,163.66,11400.0,138.425,138.5096,138.3319,138.4673,11400.0
2015-03-04 11:50:00,163.62,163.79,163.59,163.73,10700.0,138.4334,138.5773,138.4081,138.5265,10700.0
2015-03-04 12:00:00,163.74,163.74,163.49,163.65,15100.0,138.535,138.535,138.3235,138.4588,15100.0
2015-03-04 12:10:00,163.65,164.05,163.65,163.93,18100.0,138.4588,138.7972,138.4588,138.6957,18100.0
2015-03-04 12:20:00,163.98,164.03,163.91,163.99,15300.0,138.738,138.7803,138.6788,138.7465,15300.0
2015-03-04 12:30:00,163.99,164.04,163.87,164.01,15700.0,138.7465,138.7888,138.645,138.7634,15700.0
2015-03-04 12:40:00,164.01,164.2,163.88,163.97,19900.0,138.7634,138.9242,138.6534,138.7296,19900.0
2015-03-04 12:50:00,163.94,163.97,163.77,163.78,8000.0,138.7042,138.7296,138.5604,138.5688,8000.0
2015-03-04 13:00:00,163.76,163.87,163.75,163.83,10100.0,138.5519,138.645,138.5434,138.6111,10100.0
2015-03-04 13:10:00,163.83,164.01,163.73,163.91,20400.0,138.6111,138.7634,138.5265,138.6788,20400.0
2015-03-04 13:20:00,163.88,164.14,163.87,163.93,20000.0,138.6534,138.8734,138.645,138.6957,20000.0
2015-03-04 13:30:00,163.91,163.97,163.81,163.85,25100.0,138.6788,138.7296,138.5942,138.628,25100.0
2015-03-04 13:40:00,163.85,163.93,163.72,163.76,18000.0,138.628,138.6957,138.518,138.5519,18000.0
2015-03-04 13:50:00,163.75,163.83,163.52,163.52,17700.0,138.5434,138.6111,138.3488,138.3488,17700.0
2015-03-04 14:00:00,163.58,163.73,163.54,163.69,17300.0,138.3996,138.5265,138.3658,138.4927,17300.0
2015-03-04 14:10:00,163.72,163.75,163.49,163.61,20600.0,138.518,138.5434,138.3235,138.425,20600.0
2015-03-04 14:20:00,163.59,163.77,163.57,163.73,25300.0,138.4081,138.5604,138.3911,138.5265,25300.0
2015-03-04 14:30:00,163.74,163.74,163.53,163.61,16700.0,138.535,138.535,138.3573,138.425,16700.0
2015-03-04 14:40:00,163.61,163.86,163.58,163.82,14200.0,138.425,138.6365,138.3996,138.6027,14200.0
2015-03-04 14:50:00,163.85,164.04,163.83,163.96,23400.0,138.628,138.7888,138.6111,138.7211,23400.0
2015-03-04 15:00:00,163.94,163.95,163.79,163.89,20400.0,138.7042,138.7126,138.5773,138.6619,20400.0
2015-03-04 15:10:00,163.91,163.98,163.78,163.79,24900.0,138.6788,138.738,138.5688,138.5773,24900.0
2015-03-04 15:20:00,163.82,163.93,163.77,163.93,24800.0,138.6027,138.6957,138.5604,138.6957,24800.0
2015-03-04 15:30:00,163.94,164.05,163.91,164.03,34400.0,138.7042,138.7972,138.6788,138.7803,34400.0
2015-03-04 15:40:00,164.03,164.07,163.93,164.0,46700.0,138.7803,138.8142,138.6957,138.7549,46700.0
2015-03-04 15:50:00,163.99,164.09,163.91,163.98,83400.0,138.7465,138.8311,138.6788,138.738,83400.0
2015-03-05 09:30:00,163.76,163.79,162.84,163.38,50300.0,138.5519,138.5773,137.7735,138.2304,50300.0
2015-03-05 09:40:00,163.41,163.8,163.23,163.64,26700.0,138.2558,138.5857,138.1035,138.4504,26700.0
2015-03-05 09:50:00,163.54,163.8,163.37,163.75,25800.0,138.3658,138.5857,138.2219,138.5434,25800.0
2015-03-05 10:00:00,163.7,163.83,163.52,163.8,12900.0,138.5011,138.6111,138.3488,138.5857,12900.0
2015-03-05 10:10:00,163.78,164.27,163.77,164.1,23700.0,138.5688,138.9834,138.5604,138.8396,23700.0
2015-03-05 10:20:00,164.1,164.44,164.1,164.31,20300.0,138.8396,139.1272,138.8396,139.0172,20300.0
2015-03-05 10:30:00,164.3,164.43,164.21,164.34,16200.0,139.0088,139.1188,138.9326,139.0426,16200.0
2015-03-05 10:40:00,164.4,164.64,164.33,164.5,17200.0,139.0934,139.2964,139.0341,139.178,17200.0
2015-03-05 10:50:00,164.5,164.53,164.3,164.36,15400.0,139.178,139.2034,139.0088,139.0595,15400.0
2015-03-05 11:00:00,164.3,164.38,164.02,164.09,7300.0,139.0088,139.0765,138.7719,138.8311,7300.0
2015-03-05 11:10:00,164.03,164.08,163.85,163.85,14600.0,138.7803,138.8226,138.628,138.628,14600.0
2015-03-05 11:20:00,163.83,163.92,163.77,163.91,14800.0,138.6111,138.6873,138.5604,138.6788,14800.0
2015-03-05 11:30:00,163.92,164.14,163.77,164.05,18100.0,138.6873,138.8734,138.5604,138.7972,18100.0
2015-03-05 11:40:00,164.05,164.06,163.98,164.04,17000.0,138.7972,138.8057,138.738,138.7888,17000.0
2015-03-05 11:50:00,164.04,164.14,164.0,164.05,17400.0,138.7888,138.8734,138.7549,138.7972,17400.0
2015-03-05 12:00:00,164.04,164.05,163.86,163.88,18700.0,138.7888,138.7972,138.6365,138.6534,18700.0
2015-03-05 12:10:00,163.89,163.96,163.62,163.63,7600.0,138.6619,138.7211,138.4334,138.4419,7600.0
2015-03-05 12:20:00,163.64,163.65,163.17,163.17,28000.0,138.4504,138.4588,138.0527,138.0527,28000.0
2015-03-05 12:30:00,163.17,163.27,163.09,163.1,18500.0,138.0527,138.1373,137.985,137.9935,18500.0
2015-03-05 12:40:00,163.13,163.19,163.01,163.05,15700.0,138.0189,138.0696,137.9173,137.9512,15700.0
2015-03-05 12:50:00,163.01,163.01,162.84,162.94,15300.0,137.9173,137.9173,137.7735,137.8581,15300.0
2015-03-05 13:00:00,162.93,163.18,162.91,163.16,7900.0,137.8497,138.0612,137.8327,138.0442,7900.0
2015-03-05 13:10:00,163.14,163.26,163.08,163.2,11500.0,138.0273,138.1289,137.9766,138.0781,11500.0
2015-03-05 13:20:00,163.19,163.3,163.05,163.29,15800.0,138.0696,138.1627,137.9512,138.1542,15800.0
2015-03-05 13:30:00,163.29,163.29,163.19,163.27,10200.0,138.1542,138.1542,138.0696,138.1373,10200.0
2015-03-05 13:40:00,163.27,163.33,163.15,163.18,14000.0,138.1373,138.1881,138.0358,138.0612,14000.0
2015-03-05 13:50:00,163.17,163.32,163.17,163.28,10800.0,138.0527,138.1796,138.0527,138.1458,10800.0
2015-03-05 14:00:00,163.3,163.56,163.26,163.52,15000.0,138.1627,138.3827,138.1289,138.3488,15000.0
2015-03-05 14:10:00,163.51,163.61,163.45,163.59,14800.0,138.3404,138.425,138.2896,138.4081,14800.0
2015-03-05 14:20:00,163.61,163.71,163.43,163.46,17000.0,138.425,138.5096,138.2727,138.2981,17000.0
2015-03-05 14:30:00,163.44,163.45,163.19,163.22,8500.0,138.2811,138.2896,138.0696,138.095,8500.0
2015-03-05 14:40:00,163.19,163.26,163.09,163.23,12800.0,138.0696,138.1289,137.985,138.1035,12800.0
2015-03-05 14:50:00,163.2,163.38,163.17,163.3,23400.0,138.0781,138.2304,138.0527,138.1627,23400.0
2015-03-05 15:00:00,163.3,163.39,163.11,163.22,20500.0,138.1627,138.2388,138.0019,138.095,20500.0
2015-03-05 15:10:00,163.18,163.4,163.07,163.34,21300.0,138.0612,138.2473,137.9681,138.1965,21300.0
2015-03-05 15:20:00,163.35,163.58,163.33,163.58,31200.0,138.205,138.3996,138.1881,138.3996,31200.0
2015-03-05 15:30:00,163.55,163.55,163.25,163.39,31100.0,138.3742,138.3742,138.1204,138.2388,31100.0
2015-03-05 15:40:00,163.37,163.6,163.33,163.46,27800.0,138.2219,138.4165,138.1881,138.2981,27800.0
2015-03-05 15:50:00,163.46,163.6,163.27,163.28,92100.0,138.2981,138.4165,138.1373,138.1458,92100.0
2015-03-06 09:30:00,162.3,162.3,160.89,161.29,73100.0,137.3166,137.3166,136.1237,136.4621,73100.0
2015-03-06 09:40:00,161.27,161.57,161.27,161.29,40900.0,136.4452,136.699,136.4452,136.4621,40900.0
2015-03-06 09:50:00,161.36,161.62,161.22,161.44,54600.0,136.5213,136.7413,136.4029,136.589,54600.0
2015-03-06 10:00:00,161.47,161.52,161.05,161.08,51100.0,136.6144,136.6567,136.259,136.2844,51100.0
2015-03-06 10:10:00,161.08,161.35,160.88,161.28,48000.0,136.2844,136.5129,136.1152,136.4536,48000.0
2015-03-06 10:20:00,161.35,161.35,160.91,160.97,90400.0,136.5129,136.5129,136.1406,136.1914,90400.0
2015-03-06 10:30:00,160.93,161.09,160.87,161.02,61700.0,136.1575,136.2929,136.1068,136.2337,61700.0
2015-03-06 10:40:00,161.03,161.05,160.7,160.91,33500.0,136.2421,136.259,135.9629,136.1406,33500.0
2015-03-06 10:50:00,160.91,161.0,160.78,160.86,22700.0,136.1406,136.2167,136.0306,136.0983,22700.0
2015-03-06 11:00:00,160.85,160.91,160.23,160.31,32700.0,136.0898,136.1406,135.5653,135.633,32700.0
2015-03-06 11:10:00,160.32,160.36,159.9,159.94,45100.0,135.6414,135.6753,135.2861,135.3199,45100.0
2015-03-06 11:20:00,159.91,160.03,159.72,159.88,32900.0,135.2945,135.3961,135.1338,135.2692,32900.0
2015-03-06 11:30:00,159.78,160.0,159.61,159.88,41900.0,135.1845,135.3707,135.0407,135.2692,41900.0
2015-03-06 11:40:00,159.84,159.87,159.61,159.78,30100.0,135.2353,135.2607,135.0407,135.1845,30100.0
2015-03-06 11:50:00,159.78,160.03,159.74,159.98,26400.0,135.1845,135.3961,135.1507,135.3538,26400.0
2015-03-06 12:00:00,160.02,160.46,160.01,160.41,21800.0,135.3876,135.7599,135.3791,135.7176,21800.0
2015-03-06 12:10:00,160.41,160.52,160.23,160.27,32500.0,135.7176,135.8106,135.5653,135.5991,32500.0
2015-03-06 12:20:00,160.24,160.32,160.12,160.28,16400.0,135.5737,135.6414,135.4722,135.6076,16400.0
2015-03-06 12:30:00,160.28,160.52,160.2,160.44,21500.0,135.6076,135.8106,135.5399,135.7429,21500.0
2015-03-06 12:40:00,160.43,160.6,160.17,160.24,135600.0,135.7345,135.8783,135.5145,135.5737,135600.0
2015-03-06 12:50:00,160.23,160.53,160.13,160.27,30400.0,135.5653,135.8191,135.4807,135.5991,30400.0
2015-03-06 13:00:00,160.32,160.42,160.0,160.05,25500.0,135.6414,135.726,135.3707,135.413,25500.0
2015-03-06 13:10:00,160.1,160.41,160.06,160.28,11400.0,135.4553,135.7176,135.4214,135.6076,11400.0
2015-03-06 13:20:00,160.32,160.37,160.17,160.33,24900.0,135.6414,135.6837,135.5145,135.6499,24900.0
2015-03-06 13:30:00,160.29,160.32,160.11,160.15,21700.0,135.616,135.6414,135.4637,135.4976,21700.0
2015-03-06 13:40:00,160.17,160.3,160.07,160.22,20600.0,135.5145,135.6245,135.4299,135.5568,20600.0
2015-03-06 13:50:00,160.3,160.65,160.19,160.65,15500.0,135.6245,135.9206,135.5314,135.9206,15500.0
2015-03-06 14:00:00,160.67,160.91,160.6,160.81,26800.0,135.9375,136.1406,135.8783,136.056,26800.0
2015-03-06 14:10:00,160.75,160.84,160.71,160.81,16900.0,136.0052,136.0814,135.9714,136.056,16900.0
2015-03-06 14:20:00,160.79,160.8,160.37,160.46,13700.0,136.0391,136.0475,135.6837,135.7599,13700.0
2015-03-06 14:30:00,160.34,160.41,160.13,160.15,14400.0,135.6583,135.7176,135.4807,135.4976,14400.0
2015-03-06 14:40:00,160.15,160.34,160.08,160.33,13500.0,135.4976,135.6583,135.4384,135.6499,13500.0
2015-03-06 14:50:00,160.31,160.55,160.25,160.35,18800.0,135.633,135.836,135.5822,135.6668,18800.0
2015-03-06 15:00:00,160.34,160.81,160.32,160.7,26700.0,135.6583,136.056,135.6414,135.9629,26700.0
2015-03-06 15:10:00,160.69,160.75,160.51,160.75,23300.0,135.9545,136.0052,135.8022,136.0052,23300.0
2015-03-06 15:20:00,160.75,160.81,160.49,160.52,32000.0,136.0052,136.056,135.7853,135.8106,32000.0
2015-03-06 15:30:00,160.53,160.71,160.45,160.5,27100.0,135.8191,135.9714,135.7514,135.7937,27100.0
2015-03-06 15:40:00,160.45,160.48,160.21,160.26,37600.0,135.7514,135.7768,135.5484,135.5907,37600.0
2015-03-06 15:50:00,160.26,160.54,160.26,160.43,94200.0,135.5907,135.8276,135.5907,135.7345,94200.0
2015-03-09 09:30:00,159.87,161.0,159.74,160.99,33500.0,135.2607,136.2167,135.1507,136.2083,33500.0
2015-03-09 09:40:00,160.98,161.75,160.86,161.75,38600.0,136.1998,136.8513,136.0983,136.8513,38600.0
2015-03-09 09:50:00,161.75,161.86,161.21,161.22,39900.0,136.8513,136.9444,136.3944,136.4029,39900.0
2015-03-09 10:00:00,161.26,161.3,161.05,161.17,32300.0,136.4367,136.4706,136.259,136.3606,32300.0
2015-03-09 10:10:00,161.15,161.29,161.1,161.21,17100.0,136.3437,136.4621,136.3014,136.3944,17100.0
2015-03-09 10:20:00,161.16,161.24,160.94,161.24,18600.0,136.3521,136.4198,136.166,136.4198,18600.0
2015-03-09 10:30:00,161.21,161.25,161.02,161.12,11000.0,136.3944,136.4283,136.2337,136.3183,11000.0
2015-03-09 10:40:00,161.15,161.28,160.91,160.91,33100.0,136.3437,136.4536,136.1406,136.1406,33100.0
2015-03-09 10:50:00,160.94,161.06,160.89,161.0,17000.0,136.166,136.2675,136.1237,136.2167,17000.0
2015-03-09 11:00:00,160.99,161.07,160.9,161.02,33300.0,136.2083,136.276,136.1321,136.2337,33300.0
2015-03-09 11:10:00,161.01,161.06,160.94,160.94,27900.0,136.2252,136.2675,136.166,136.166,27900.0
2015-03-09 11:20:00,160.99,161.06,160.89,160.95,52000.0,136.2083,136.2675,136.1237,136.1744,52000.0
2015-03-09 11:30:00,160.96,161.05,160.94,161.0,23000.0,136.1829,136.259,136.166,136.2167,23000.0
2015-03-09 11:40:00,161.03,161.07,160.92,160.95,29300.0,136.2421,136.276,136.1491,136.1744,29300.0
2015-03-09 11:50:00,160.95,161.06,160.94,161.05,12800.0,136.1744,136.2675,136.166,136.259,12800.0
2015-03-09 12:00:00,161.03,161.05,160.95,160.95,21300.0,136.2421,136.259,136.1744,136.1744,21300.0
2015-03-09 12:10:00,160.95,161.05,160.92,160.97,18600.0,136.1744,136.259,136.1491,136.1914,18600.0
2015-03-09 12:20:00,161.01,161.11,160.98,161.08,17000.0,136.2252,136.3098,136.1998,136.2844,17000.0
2015-03-09 12:30:00,161.06,161.26,161.0,161.15,8800.0,136.2675,136.4367,136.2167,136.3437,8800.0
2015-03-09 12:40:00,161.16,161.54,161.15,161.54,17400.0,136.3521,136.6736,136.3437,136.6736,17400.0
2015-03-09 12:50:00,161.54,161.71,161.54,161.65,8500.0,136.6736,136.8175,136.6736,136.7667,8500.0
2015-03-09 13:00:00,161.66,161.87,161.64,161.86,9300.0,136.7751,136.9528,136.7582,136.9444,9300.0
2015-03-09 13:10:00,161.82,161.92,161.48,161.53,34100.0,136.9105,136.9951,136.6229,136.6652,34100.0
2015-03-09 13:20:00,161.56,161.59,161.5,161.55,24100.0,136.6905,136.7159,136.6398,136.6821,24100.0
2015-03-09 13:30:00,161.56,161.58,161.49,161.56,20500.0,136.6905,136.7075,136.6313,136.6905,20500.0
2015-03-09 13:40:00,161.57,161.58,161.5,161.55,28500.0,136.699,136.7075,136.6398,136.6821,28500.0
2015-03-09 13:50:00,161.56,161.57,161.52,161.56,29200.0,136.6905,136.699,136.6567,136.6905,29200.0
2015-03-09 14:00:00,161.54,161.57,161.5,161.53,20600.0,136.6736,136.699,136.6398,136.6652,20600.0
2015-03-09 14:10:00,161.53,161.54,161.46,161.51,15300.0,136.6652,136.6736,136.6059,136.6482,15300.0
2015-03-09 14:20:00,161.52,161.56,161.42,161.52,27300.0,136.6567,136.6905,136.5721,136.6567,27300.0
2015-03-09 14:30:00,161.52,161.56,161.48,161.53,16200.0,136.6567,136.6905,136.6229,136.6652,16200.0
2015-03-09 14:40:00,161.52,161.59,161.48,161.56,51100.0,136.6567,136.7159,136.6229,136.6905,51100.0
2015-03-09 14:50:00,161.57,161.95,161.52,161.94,38500.0,136.699,137.0205,136.6567,137.012,38500.0
2015-03-09 15:00:00,161.94,161.94,161.53,161.55,42800.0,137.012,137.012,136.6652,136.6821,42800.0
2015-03-09 15:10:00,161.59,161.61,161.49,161.51,24500.0,136.7159,136.7328,136.6313,136.6482,24500.0
2015-03-09 15:20:00,161.5,161.56,161.44,161.51,19900.0,136.6398,136.6905,136.589,136.6482,19900.0
2015-03-09 15:30:00,161.54,161.58,161.48,161.56,40600.0,136.6736,136.7075,136.6229,136.6905,40600.0
2015-03-09 15:40:00,161.55,161.59,161.46,161.49,56200.0,136.6821,136.7159,136.6059,136.6313,56200.0
2015-03-09 15:50:00,161.51,161.51,161.26,161.27,43000.0,136.6482,136.6482,136.4367,136.4452,43000.0
2015-03-10 09:30:00,160.01,160.47,159.48,159.9,44200.0,135.3791,135.7683,134.9307,135.2861,44200.0
2015-03-10 09:40:00,159.96,160.53,159.85,160.14,34700.0,135.3368,135.8191,135.2438,135.4891,34700.0
2015-03-10 09:50:00,160.13,160.49,160.07,160.35,18500.0,135.4807,135.7853,135.4299,135.6668,18500.0
2015-03-10 10:00:00,160.32,160.36,159.9,160.04,16100.0,135.6414,135.6753,135.2861,135.4045,16100.0
2015-03-10 10:10:00,160.01,160.06,159.73,159.84,17500.0,135.3791,135.4214,135.1422,135.2353,17500.0
2015-03-10 10:20:00,159.87,160.15,159.75,160.05,30800.0,135.2607,135.4976,135.1592,135.413,30800.0
2015-03-10 10:30:00,160.1,160.1,159.42,159.58,22700.0,135.4553,135.4553,134.88,135.0153,22700.0
2015-03-10 10:40:00,159.64,159.8,159.42,159.42,20300.0,135.0661,135.2015,134.88,134.88,20300.0
2015-03-10 10:50:00,159.43,160.07,159.42,159.86,32900.0,134.8884,135.4299,134.88,135.2522,32900.0
2015-03-10 11:00:00,159.83,160.03,159.7,159.8,25200.0,135.2268,135.3961,135.1169,135.2015,25200.0
2015-03-10 11:10:00,159.8,160.0,159.76,159.96,22400.0,135.2015,135.3707,135.1676,135.3368,22400.0
2015-03-10 11:20:00,159.99,160.01,159.8,159.85,43200.0,135.3622,135.3791,135.2015,135.2438,43200.0
2015-03-10 11:30:00,159.88,159.97,159.58,159.66,13400.0,135.2692,135.3453,135.0153,135.083,13400.0
2015-03-10 11:40:00,159.65,159.66,159.26,159.3,15500.0,135.0746,135.083,134.7446,134.7784,15500.0
2015-03-10 11:50:00,159.3,159.3,158.91,158.96,24100.0,134.7784,134.7784,134.4485,134.4908,24100.0
2015-03-10 12:00:00,158.97,159.05,158.66,159.01,24100.0,134.4992,134.5669,134.2369,134.5331,24100.0
2015-03-10 12:10:00,159.05,159.21,158.98,159.06,10600.0,134.5669,134.7023,134.5077,134.5754,10600.0
2015-03-10 12:20:00,159.04,159.07,158.85,158.91,14500.0,134.5585,134.5838,134.3977,134.4485,14500.0
2015-03-10 12:30:00,158.9,159.05,158.69,158.98,10300.0,134.44,134.5669,134.2623,134.5077,10300.0
2015-03-10 12:40:00,159.0,159.16,158.76,158.83,15700.0,134.5246,134.66,134.3216,134.3808,15700.0
2015-03-10 12:50:00,158.79,159.18,158.78,159.04,9400.0,134.3469,134.6769,134.3385,134.5585,9400.0
2015-03-10 13:00:00,158.98,159.05,158.86,158.87,10600.0,134.5077,134.5669,134.4062,134.4146,10600.0
2015-03-10 13:10:00,158.87,158.95,158.79,158.92,12700.0,134.4146,134.4823,134.3469,134.4569,12700.0
2015-03-10 13:20:00,158.94,159.2,158.9,159.0,28700.0,134.4738,134.6938,134.44,134.5246,28700.0
2015-03-10 13:30:00,158.99,159.1,158.95,159.03,15300.0,134.5162,134.6092,134.4823,134.55,15300.0
2015-03-10 13:40:00,159.01,159.23,158.98,159.18,15900.0,134.5331,134.7192,134.5077,134.6769,15900.0
2015-03-10 13:50:00,159.16,159.25,159.06,159.08,29100.0,134.66,134.7361,134.5754,134.5923,29100.0
2015-03-10 14:00:00,159.06,159.12,159.01,159.09,14900.0,134.5754,134.6261,134.5331,134.6008,14900.0
2015-03-10 14:10:00,159.08,159.16,158.71,158.71,46700.0,134.5923,134.66,134.2793,134.2793,46700.0
2015-03-10 14:20:00,158.7,158.7,158.54,158.59,20600.0,134.2708,134.2708,134.1354,134.1777,20600.0
2015-03-10 14:30:00,158.58,158.76,158.57,158.75,27200.0,134.1693,134.3216,134.1608,134.3131,27200.0
2015-03-10 14:40:00,158.77,159.02,158.66,158.78,24300.0,134.33,134.5415,134.2369,134.3385,24300.0
2015-03-10 14:50:00,158.78,158.93,158.53,158.54,29800.0,134.3385,134.4654,134.127,134.1354,29800.0
2015-03-10 15:00:00,158.54,158.8,158.47,158.72,25000.0,134.1354,134.3554,134.0762,134.2877,25000.0
2015-03-10 15:10:00,158.75,158.87,158.64,158.79,29900.0,134.3131,134.4146,134.22,134.3469,29900.0
2015-03-10 15:20:00,158.8,158.93,158.65,158.67,50100.0,134.3554,134.4654,134.2285,134.2454,50100.0
2015-03-10 15:30:00,158.63,158.75,158.5,158.69,33200.0,134.2116,134.3131,134.1016,134.2623,33200.0
2015-03-10 15:40:00,158.7,158.78,158.63,158.68,69700.0,134.2708,134.3385,134.2116,134.2539,69700.0
2015-03-10 15:50:00,158.68,158.69,158.36,158.4,81400.0,134.2539,134.2623,133.9831,134.017,81400.0
2015-03-11 09:30:00,159.06,159.08,158.44,158.75,38200.0,134.5754,134.5923,134.0508,134.3131,38200.0
2015-03-11 09:40:00,158.5,159.39,158.5,159.26,19500.0,134.1016,134.8546,134.1016,134.7446,19500.0
2015-03-11 09:50:00,159.31,159.73,159.13,159.72,18900.0,134.7869,135.1422,134.6346,135.1338,18900.0
2015-03-11 10:00:00,159.7,159.74,159.52,159.52,22700.0,135.1169,135.1507,134.9646,134.9646,22700.0
2015-03-11 10:10:00,159.51,159.56,159.14,159.16,22300.0,134.9561,134.9984,134.6431,134.66,22300.0
2015-03-11 10:20:00,159.13,159.16,159.0,159.09,15700.0,134.6346,134.66,134.5246,134.6008,15700.0
2015-03-11 10:30:00,159.09,159.24,158.84,158.95,21800.0,134.6008,134.7277,134.3892,134.4823,21800.0
2015-03-11 10:40:00,158.98,159.11,158.72,158.74,15000.0,134.5077,134.6177,134.2877,134.3046,15000.0
2015-03-11 10:50:00,158.74,159.18,158.71,159.15,11400.0,134.3046,134.6769,134.2793,134.6515,11400.0
2015-03-11 11:00:00,159.13,159.19,158.79,158.88,29200.0,134.6346,134.6854,134.3469,134.4231,29200.0
2015-03-11 11:10:00,158.92,159.15,158.91,159.05,14500.0,134.4569,134.6515,134.4485,134.5669,14500.0
2015-03-11 11:20:00,159.06,159.4,159.01,159.4,13400.0,134.5754,134.863,134.5331,134.863,13400.0
2015-03-11 11:30:00,159.37,159.42,159.31,159.32,10800.0,134.8377,134.88,134.7869,134.7954,10800.0
2015-03-11 11:40:00,159.29,159.33,159.23,159.28,15000.0,134.77,134.8038,134.7192,134.7615,15000.0
2015-03-11 11:50:00,159.27,159.32,158.98,159.02,44600.0,134.7531,134.7954,134.5077,134.5415,44600.0
2015-03-11 12:00:00,159.04,159.11,158.68,158.79,46500.0,134.5585,134.6177,134.2539,134.3469,46500.0
2015-03-11 12:10:00,158.82,158.97,158.73,158.82,33500.0,134.3723,134.4992,134.2962,134.3723,33500.0
2015-03-11 12:20:00,158.84,158.89,158.53,158.7,8300.0,134.3892,134.4315,134.127,134.2708,8300.0
2015-03-11 12:30:00,158.7,159.02,158.69,159.01,8800.0,134.2708,134.5415,134.2623,134.5331,8800.0
2015-03-11 12:40:00,159.0,159.0,158.82,158.87,51700.0,134.5246,134.5246,134.3723,134.4146,51700.0
2015-03-11 12:50:00,158.87,159.08,158.78,158.94,24100.0,134.4146,134.5923,134.3385,134.4738,24100.0
2015-03-11 13:00:00,158.91,158.95,158.79,158.88,33200.0,134.4485,134.4823,134.3469,134.4231,33200.0
2015-03-11 13:10:00,158.87,158.96,158.83,158.91,21500.0,134.4146,134.4908,134.3808,134.4485,21500.0
2015-03-11 13:20:00,158.89,158.94,158.83,158.92,10300.0,134.4315,134.4738,134.3808,134.4569,10300.0
2015-03-11 13:30:00,158.95,158.95,158.6,158.64,17400.0,134.4823,134.4823,134.1862,134.22,17400.0
2015-03-11 13:40:00,158.63,158.63,158.14,158.15,16800.0,134.2116,134.2116,133.797,133.8055,16800.0
2015-03-11 13:50:00,158.13,158.54,158.13,158.51,17100.0,133.7885,134.1354,133.7885,134.11,17100.0
2015-03-11 14:00:00,158.49,158.56,158.35,158.5,44800.0,134.0931,134.1523,133.9747,134.1016,44800.0
2015-03-11 14:10:00,158.52,158.55,158.33,158.54,22700.0,134.1185,134.1439,133.9577,134.1354,22700.0
2015-03-11 14:20:00,158.52,158.55,158.4,158.47,17600.0,134.1185,134.1439,134.017,134.0762,17600.0
2015-03-11 14:30:00,158.49,158.71,158.4,158.65,23700.0,134.0931,134.2793,134.017,134.2285,23700.0
2015-03-11 14:40:00,158.66,158.72,158.46,158.55,46200.0,134.2369,134.2877,134.0677,134.1439,46200.0
2015-03-11 14:50:00,158.57,158.72,158.5,158.67,20000.0,134.1608,134.2877,134.1016,134.2454,20000.0
2015-03-11 15:00:00,158.69,158.74,158.49,158.52,24600.0,134.2623,134.3046,134.0931,134.1185,24600.0
2015-03-11 15:10:00,158.53,158.53,158.21,158.32,27100.0,134.127,134.127,133.8562,133.9493,27100.0
2015-03-11 15:20:00,158.3,158.39,158.17,158.27,36900.0,133.9324,134.0085,133.8224,133.907,36900.0
2015-03-11 15:30:00,158.27,158.31,158.01,158.08,36800.0,133.907,133.9408,133.687,133.7462,36800.0
2015-03-11 15:40:00,158.12,158.19,157.96,157.99,53900.0,133.7801,133.8393,133.6447,133.6701,53900.0
2015-03-11 15:50:00,157.99,158.29,157.99,158.04,83100.0,133.6701,133.9239,133.6701,133.7124,83100.0
2015-03-12 09:30:00,158.26,159.79,158.26,159.32,29700.0,133.8985,135.193,133.8985,134.7954,29700.0
2015-03-12 09:40:00,159.39,159.46,159.11,159.27,61300.0,134.8546,134.9138,134.6177,134.7531,61300.0
2015-03-12 09:50:00,159.37,159.37,159.12,159.16,19800.0,134.8377,134.8377,134.6261,134.66,19800.0
2015-03-12 10:00:00,159.21,159.25,159.0,159.07,11100.0,134.7023,134.7361,134.5246,134.5838,11100.0
2015-03-12 10:10:00,159.05,159.12,158.75,158.8,34600.0,134.5669,134.6261,134.3131,134.3554,34600.0
2015-03-12 10:20:00,158.75,159.02,158.75,158.89,24900.0,134.3131,134.5415,134.3131,134.4315,24900.0
2015-03-12 10:30:00,158.88,159.0,158.81,158.94,18900.0,134.4231,134.5246,134.3639,134.4738,18900.0
2015-03-12 10:40:00,158.99,159.0,158.86,158.88,14000.0,134.5162,134.5246,134.4062,134.4231,14000.0
2015-03-12 10:50:00,158.96,159.12,158.9,159.09,26700.0,134.4908,134.6261,134.44,134.6008,26700.0
2015-03-12 11:00:00,159.11,159.24,159.04,159.14,24200.0,134.6177,134.7277,134.5585,134.6431,24200.0
2015-03-12 11:10:00,159.13,159.28,159.05,159.21,67100.0,134.6346,134.7615,134.5669,134.7023,67100.0
2015-03-12 11:20:00,159.17,159.3,158.99,159.0,48400.0,134.6684,134.7784,134.5162,134.5246,48400.0
2015-03-12 11:30:00,159.04,159.04,158.98,159.03,46700.0,134.5585,134.5585,134.5077,134.55,46700.0
2015-03-12 11:40:00,159.02,159.04,158.99,159.02,41000.0,134.5415,134.5585,134.5162,134.5415,41000.0
2015-03-12 11:50:00,159.02,159.04,158.98,159.02,35900.0,134.5415,134.5585,134.5077,134.5415,35900.0
2015-03-12 12:00:00,159.01,159.09,158.99,159.0,54200.0,134.5331,134.6008,134.5162,134.5246,54200.0
2015-03-12 12:10:00,159.0,159.03,158.97,159.03,20300.0,134.5246,134.55,134.4992,134.55,20300.0
2015-03-12 12:20:00,159.01,159.05,158.99,159.02,35100.0,134.5331,134.5669,134.5162,134.5415,35100.0
2015-03-12 12:30:00,159.02,159.42,159.0,159.4,41000.0,134.5415,134.88,134.5246,134.863,41000.0
2015-03-12 12:40:00,159.39,159.4,159.05,159.09,60900.0,134.8546,134.863,134.5669,134.6008,60900.0
2015-03-12 12:50:00,159.1,159.28,159.1,159.22,21300.0,134.6092,134.7615,134.6092,134.7107,21300.0
2015-03-12 13:00:00,159.25,159.27,159.17,159.26,12700.0,134.7361,134.7531,134.6684,134.7446,12700.0
2015-03-12 13:10:00,159.25,159.31,159.18,159.25,18000.0,134.7361,134.7869,134.6769,134.7361,18000.0
2015-03-12 13:20:00,159.24,159.26,159.13,159.17,18600.0,134.7277,134.7446,134.6346,134.6684,18600.0
2015-03-12 13:30:00,159.17,159.29,159.11,159.19,25500.0,134.6684,134.77,134.6177,134.6854,25500.0
2015-03-12 13:40:00,159.19,159.28,159.19,159.26,17100.0,134.6854,134.7615,134.6854,134.7446,17100.0
2015-03-12 13:50:00,159.25,159.39,159.23,159.39,16400.0,134.7361,134.8546,134.7192,134.8546,16400.0
2015-03-12 14:00:00,159.41,159.44,159.28,159.39,23500.0,134.8715,134.8969,134.7615,134.8546,23500.0
2015-03-12 14:10:00,159.38,159.43,159.35,159.43,20100.0,134.8461,134.8884,134.8207,134.8884,20100.0
2015-03-12 14:20:00,159.44,159.44,159.36,159.4,25900.0,134.8969,134.8969,134.8292,134.863,25900.0
2015-03-12 14:30:00,159.4,159.42,159.38,159.39,26900.0,134.863,134.88,134.8461,134.8546,26900.0
2015-03-12 14:40:00,159.38,159.44,159.33,159.4,29900.0,134.8461,134.8969,134.8038,134.863,29900.0
2015-03-12 14:50:00,159.39,159.52,159.37,159.44,41200.0,134.8546,134.9646,134.8377,134.8969,41200.0
2015-03-12 15:00:00,159.47,159.75,159.4,159.75,52100.0,134.9223,135.1592,134.863,135.1592,52100.0
2015-03-12 15:10:00,159.75,159.91,159.75,159.9,16000.0,135.1592,135.2945,135.1592,135.2861,16000.0
2015-03-12 15:20:00,159.93,160.0,159.88,159.99,17600.0,135.3115,135.3707,135.2692,135.3622,17600.0
2015-03-12 15:30:00,159.96,160.01,159.84,159.89,23100.0,135.3368,135.3791,135.2353,135.2776,23100.0
2015-03-12 15:40:00,159.9,160.04,159.9,160.0,34400.0,135.2861,135.4045,135.2861,135.3707,34400.0
2015-03-12 15:50:00,160.02,160.04,159.91,159.93,62500.0,135.3876,135.4045,135.2945,135.3115,62500.0
2015-03-13 09:30:00,159.39,159.87,159.33,159.81,32900.0,134.8546,135.2607,134.8038,135.2099,32900.0
2015-03-13 09:40:00,159.79,160.55,159.62,160.48,25500.0,135.193,135.836,135.0492,135.7768,25500.0
2015-03-13 09:50:00,160.54,160.8,160.38,160.63,20400.0,135.8276,136.0475,135.6922,135.9037,20400.0
2015-03-13 10:00:00,160.64,160.64,159.81,159.84,20900.0,135.9122,135.9122,135.2099,135.2353,20900.0
2015-03-13 10:10:00,159.84,160.03,159.76,160.01,15600.0,135.2353,135.3961,135.1676,135.3791,15600.0
2015-03-13 10:20:00,160.02,160.04,159.46,159.46,21000.0,135.3876,135.4045,134.9138,134.9138,21000.0
2015-03-13 10:30:00,159.46,159.49,159.24,159.34,22200.0,134.9138,134.9392,134.7277,134.8123,22200.0
2015-03-13 10:40:00,159.36,159.51,159.02,159.02,13500.0,134.8292,134.9561,134.5415,134.5415,13500.0
2015-03-13 10:50:00,159.05,159.08,158.25,158.25,27000.0,134.5669,134.5923,133.8901,133.8901,27000.0
2015-03-13 11:00:00,158.24,158.47,158.15,158.47,30900.0,133.8816,134.0762,133.8055,134.0762,30900.0
2015-03-13 11:10:00,158.45,158.45,157.84,157.85,39200.0,134.0593,134.0593,133.5432,133.5516,39200.0
2015-03-13 11:20:00,157.84,157.84,157.11,157.21,39600.0,133.5432,133.5432,132.9255,133.0102,39600.0
2015-03-13 11:30:00,157.16,157.31,157.0,157.24,20000.0,132.9678,133.0948,132.8325,133.0355,20000.0
2015-03-13 11:40:00,157.26,157.65,157.22,157.65,30900.0,133.0525,133.3824,133.0186,133.3824,30900.0
2015-03-13 11:50:00,157.67,157.87,157.54,157.86,12400.0,133.3993,133.5686,133.2894,133.5601,12400.0
2015-03-13 12:00:00,157.81,157.83,157.49,157.63,14100.0,133.5178,133.5347,133.2471,133.3655,14100.0
2015-03-13 12:10:00,157.67,157.7,157.54,157.56,11900.0,133.3993,133.4247,133.2894,133.3063,11900.0
2015-03-13 12:20:00,157.56,157.74,157.56,157.66,13600.0,133.3063,133.4586,133.3063,133.3909,13600.0
2015-03-13 12:30:00,157.71,158.15,157.7,158.07,11900.0,133.4332,133.8055,133.4247,133.7378,11900.0
2015-03-13 12:40:00,158.08,158.18,157.86,157.92,23900.0,133.7462,133.8308,133.5601,133.6109,23900.0
2015-03-13 12:50:00,157.92,158.01,157.79,157.92,12300.0,133.6109,133.687,133.5009,133.6109,12300.0
2015-03-13 13:00:00,157.88,157.89,157.68,157.69,12100.0,133.577,133.5855,133.4078,133.4163,12100.0
2015-03-13 13:10:00,157.71,157.71,157.24,157.24,16000.0,133.4332,133.4332,133.0355,133.0355,16000.0
2015-03-13 13:20:00,157.27,157.27,156.76,156.8,21400.0,133.0609,133.0609,132.6294,132.6633,21400.0
2015-03-13 13:30:00,156.81,156.93,156.66,156.89,28900.0,132.6717,132.7733,132.5448,132.7394,28900.0
2015-03-13 13:40:00,156.91,157.12,156.82,157.05,44400.0,132.7563,132.934,132.6802,132.8748,44400.0
2015-03-13 13:50:00,157.08,157.11,156.82,156.82,28500.0,132.9002,132.9255,132.6802,132.6802,28500.0
2015-03-13 14:00:00,156.84,156.88,156.42,156.42,34600.0,132.6971,132.731,132.3418,132.3418,34600.0
2015-03-13 14:10:00,156.52,156.77,156.44,156.63,27400.0,132.4264,132.6379,132.3587,132.5194,27400.0
2015-03-13 14:20:00,156.65,156.73,156.49,156.69,31600.0,132.5364,132.604,132.401,132.5702,31600.0
2015-03-13 14:30:00,156.7,156.83,156.5,156.51,21700.0,132.5787,132.6886,132.4094,132.4179,21700.0
2015-03-13 14:40:00,156.49,156.63,156.31,156.55,32800.0,132.401,132.5194,132.2487,132.4517,32800.0
2015-03-13 14:50:00,156.56,156.71,156.52,156.71,25900.0,132.4602,132.5871,132.4264,132.5871,25900.0
2015-03-13 15:00:00,156.7,156.72,156.51,156.64,34300.0,132.5787,132.5956,132.4179,132.5279,34300.0
2015-03-13 15:10:00,156.65,157.06,156.64,157.06,38000.0,132.5364,132.8832,132.5279,132.8832,38000.0
2015-03-13 15:20:00,157.07,157.48,156.96,157.47,57900.0,132.8917,133.2386,132.7986,133.2301,57900.0
2015-03-13 15:30:00,157.45,157.52,157.17,157.5,43900.0,133.2132,133.2724,132.9763,133.2555,43900.0
2015-03-13 15:40:00,157.5,157.78,157.45,157.54,67100.0,133.2555,133.4924,133.2132,133.2894,67100.0
2015-03-13 15:50:00,157.56,157.91,157.56,157.58,119500.0,133.3063,133.6024,133.3063,133.3232,119500.0
2015-03-16 09:30:00,158.2,160.61,158.2,160.57,60900.0,133.8478,135.8868,133.8478,135.8529,60900.0
2015-03-16 09:40:00,160.56,160.85,160.4,160.65,31300.0,135.8445,136.0898,135.7091,135.9206,31300.0
2015-03-16 09:50:00,160.65,160.89,160.6,160.63,42200.0,135.9206,136.1237,135.8783,135.9037,42200.0
2015-03-16 10:00:00,160.66,160.8,160.46,160.46,59100.0,135.9291,136.0475,135.7599,135.7599,59100.0
2015-03-16 10:10:00,160.46,160.76,160.4,160.72,38900.0,135.7599,136.0137,135.7091,135.9798,38900.0
2015-03-16 10:20:00,160.75,160.75,160.38,160.38,27800.0,136.0052,136.0052,135.6922,135.6922,27800.0
2015-03-16 10:30:00,160.35,160.36,160.02,160.07,28000.0,135.6668,135.6753,135.3876,135.4299,28000.0
2015-03-16 10:40:00,160.09,160.6,160.08,160.39,31100.0,135.4468,135.8783,135.4384,135.7006,31100.0
2015-03-16 10:50:00,160.39,160.66,160.39,160.66,11400.0,135.7006,135.9291,135.7006,135.9291,11400.0
2015-03-16 11:00:00,160.6,160.64,160.37,160.54,26000.0,135.8783,135.9122,135.6837,135.8276,26000.0
2015-03-16 11:10:00,160.54,160.73,160.53,160.67,23900.0,135.8276,135.9883,135.8191,135.9375,23900.0
2015-03-16 11:20:00,160.67,160.99,160.67,160.99,46100.0,135.9375,136.2083,135.9375,136.2083,46100.0
2015-03-16 11:30:00,160.99,161.0,160.66,160.66,23400.0,136.2083,136.2167,135.9291,135.9291,23400.0
2015-03-16 11:40:00,160.64,160.85,160.5,160.84,15700.0,135.9122,136.0898,135.7937,136.0814,15700.0
2015-03-16 11:50:00,160.87,161.06,160.81,160.87,17100.0,136.1068,136.2675,136.056,136.1068,17100.0
2015-03-16 12:00:00,160.9,160.94,160.73,160.78,14600.0,136.1321,136.166,135.9883,136.0306,14600.0
2015-03-16 12:10:00,160.76,160.89,160.63,160.76,21700.0,136.0137,136.1237,135.9037,136.0137,21700.0
2015-03-16 12:20:00,160.74,160.74,160.44,160.61,16800.0,135.9968,135.9968,135.7429,135.8868,16800.0
2015-03-16 12:30:00,160.58,160.66,160.38,160.46,15000.0,135.8614,135.9291,135.6922,135.7599,15000.0
2015-03-16 12:40:00,160.44,160.51,160.36,160.4,16600.0,135.7429,135.8022,135.6753,135.7091,16600.0
2015-03-16 12:50:00,160.39,160.66,160.39,160.43,17300.0,135.7006,135.9291,135.7006,135.7345,17300.0
2015-03-16 13:00:00,160.39,160.49,160.28,160.44,15700.0,135.7006,135.7853,135.6076,135.7429,15700.0
2015-03-16 13:10:00,160.42,160.66,160.37,160.61,14900.0,135.726,135.9291,135.6837,135.8868,14900.0
2015-03-16 13:20:00,160.62,160.73,160.55,160.58,16600.0,135.8952,135.9883,135.836,135.8614,16600.0
2015-03-16 13:30:00,160.55,160.6,160.47,160.58,26400.0,135.836,135.8783,135.7683,135.8614,26400.0
2015-03-16 13:40:00,160.56,160.63,160.51,160.58,16000.0,135.8445,135.9037,135.8022,135.8614,16000.0
2015-03-16 13:50:00,160.58,160.64,160.55,160.63,19000.0,135.8614,135.9122,135.836,135.9037,19000.0
2015-03-16 14:00:00,160.62,160.75,160.59,160.66,14100.0,135.8952,136.0052,135.8699,135.9291,14100.0
2015-03-16 14:10:00,160.62,160.72,160.52,160.71,20700.0,135.8952,135.9798,135.8106,135.9714,20700.0
2015-03-16 14:20:00,160.7,161.21,160.64,161.02,36200.0,135.9629,136.3944,135.9122,136.2337,36200.0
2015-03-16 14:30:00,161.0,161.0,160.7,160.72,17000.0,136.2167,136.2167,135.9629,135.9798,17000.0
2015-03-16 14:40:00,160.72,161.13,160.71,161.09,20400.0,135.9798,136.3267,135.9714,136.2929,20400.0
2015-03-16 14:50:00,161.07,161.23,160.98,161.12,19700.0,136.276,136.4113,136.1998,136.3183,19700.0
2015-03-16 15:00:00,161.13,161.25,161.06,161.13,15500.0,136.3267,136.4283,136.2675,136.3267,15500.0
2015-03-16 15:10:00,161.09,161.09,160.9,160.96,15800.0,136.2929,136.2929,136.1321,136.1829,15800.0
2015-03-16 15:20:00,160.97,161.01,160.79,160.97,25800.0,136.1914,136.2252,136.0391,136.1914,25800.0
2015-03-16 15:30:00,160.98,161.25,160.98,161.13,37300.0,136.1998,136.4283,136.1998,136.3267,37300.0
2015-03-16 15:40:00,161.15,161.26,161.08,161.25,38700.0,136.3437,136.4367,136.2844,136.4283,38700.0
2015-03-16 15:50:00,161.26,161.48,161.16,161.28,71100.0,136.4367,136.6229,136.3521,136.4536,71100.0
2015-03-17 09:30:00,160.07,161.08,160.07,160.47,30800.0,135.4299,136.2844,135.4299,135.7683,30800.0
2015-03-17 09:40:00,160.49,160.63,160.22,160.27,16700.0,135.7853,135.9037,135.5568,135.5991,16700.0
2015-03-17 09:50:00,160.24,160.61,160.18,160.51,11700.0,135.5737,135.8868,135.523,135.8022,11700.0
2015-03-17 10:00:00,160.51,160.7,160.32,160.7,14600.0,135.8022,135.9629,135.6414,135.9629,14600.0
2015-03-17 10:10:00,160.7,161.19,160.65,161.19,17600.0,135.9629,136.3775,135.9206,136.3775,17600.0
2015-03-17 10:20:00,161.26,161.29,161.01,161.21,26800.0,136.4367,136.4621,136.2252,136.3944,26800.0
2015-03-17 10:30:00,161.28,161.29,160.91,161.02,21400.0,136.4536,136.4621,136.1406,136.2337,21400.0
2015-03-17 10:40:00,160.97,161.21,160.95,161.18,14400.0,136.1914,136.3944,136.1744,136.369,14400.0
2015-03-17 10:50:00,161.18,161.37,161.17,161.35,46000.0,136.369,136.5298,136.3606,136.5129,46000.0
2015-03-17 11:00:00,161.35,161.36,160.88,160.94,50100.0,136.5129,136.5213,136.1152,136.166,50100.0
2015-03-17 11:10:00,160.94,160.95,160.5,160.5,21600.0,136.166,136.1744,135.7937,135.7937,21600.0
2015-03-17 11:20:00,160.55,160.69,160.55,160.68,16400.0,135.836,135.9545,135.836,135.946,16400.0
2015-03-17 11:30:00,160.65,160.7,160.48,160.49,12400.0,135.9206,135.9629,135.7768,135.7853,12400.0
2015-03-17 11:40:00,160.45,160.51,160.37,160.43,15400.0,135.7514,135.8022,135.6837,135.7345,15400.0
2015-03-17 11:50:00,160.42,160.46,160.22,160.46,11000.0,135.726,135.7599,135.5568,135.7599,11000.0
2015-03-17 12:00:00,160.49,160.53,160.3,160.3,10700.0,135.7853,135.8191,135.6245,135.6245,10700.0
2015-03-17 12:10:00,160.3,160.5,160.2,160.32,10700.0,135.6245,135.7937,135.5399,135.6414,10700.0
2015-03-17 12:20:00,160.35,160.7,160.34,160.7,10800.0,135.6668,135.9629,135.6583,135.9629,10800.0
2015-03-17 12:30:00,160.61,160.76,160.59,160.76,7500.0,135.8868,136.0137,135.8699,136.0137,7500.0
2015-03-17 12:40:00,160.79,160.79,160.52,160.53,9100.0,136.0391,136.0391,135.8106,135.8191,9100.0
2015-03-17 12:50:00,160.55,160.64,160.49,160.63,13000.0,135.836,135.9122,135.7853,135.9037,13000.0
2015-03-17 13:00:00,160.64,160.81,160.51,160.76,10200.0,135.9122,136.056,135.8022,136.0137,10200.0
2015-03-17 13:10:00,160.79,160.89,160.76,160.83,9800.0,136.0391,136.1237,136.0137,136.0729,9800.0
2015-03-17 13:20:00,160.87,160.99,160.78,160.94,10300.0,136.1068,136.2083,136.0306,136.166,10300.0
2015-03-17 13:30:00,160.92,161.14,160.87,161.03,35200.0,136.1491,136.3352,136.1068,136.2421,35200.0
2015-03-17 13:40:00,161.02,161.02,160.85,160.93,19900.0,136.2337,136.2337,136.0898,136.1575,19900.0
2015-03-17 13:50:00,160.97,161.13,160.81,161.13,29600.0,136.1914,136.3267,136.056,136.3267,29600.0
2015-03-17 14:00:00,161.09,161.21,160.99,161.2,20400.0,136.2929,136.3944,136.2083,136.386,20400.0
2015-03-17 14:10:00,161.2,161.25,161.09,161.23,19200.0,136.386,136.4283,136.2929,136.4113,19200.0
2015-03-17 14:20:00,161.24,161.24,161.01,161.03,16400.0,136.4198,136.4198,136.2252,136.2421,16400.0
2015-03-17 14:30:00,161.0,161.16,160.91,161.13,24800.0,136.2167,136.3521,136.1406,136.3267,24800.0
2015-03-17 14:40:00,161.14,161.18,160.9,160.94,19400.0,136.3352,136.369,136.1321,136.166,19400.0
2015-03-17 14:50:00,160.93,161.0,160.77,160.97,17900.0,136.1575,136.2167,136.0222,136.1914,17900.0
2015-03-17 15:00:00,160.99,161.2,160.97,161.1,22100.0,136.2083,136.386,136.1914,136.3014,22100.0
2015-03-17 15:10:00,161.1,161.26,161.1,161.24,24600.0,136.3014,136.4367,136.3014,136.4198,24600.0
2015-03-17 15:20:00,161.2,161.29,161.14,161.25,30500.0,136.386,136.4621,136.3352,136.4283,30500.0
2015-03-17 15:30:00,161.25,161.32,161.19,161.24,37700.0,136.4283,136.4875,136.3775,136.4198,37700.0
2015-03-17 15:40:00,161.23,161.44,161.04,161.44,40200.0,136.4113,136.589,136.2506,136.589,40200.0
2015-03-17 15:50:00,161.45,161.45,161.04,161.12,59600.0,136.5975,136.5975,136.2506,136.3183,59600.0
2015-03-18 09:30:00,160.63,161.48,160.25,160.54,39100.0,135.9037,136.6229,135.5822,135.8276,39100.0
2015-03-18 09:40:00,160.44,160.66,160.01,160.6,13300.0,135.7429,135.9291,135.3791,135.8783,13300.0
2015-03-18 09:50:00,160.6,160.71,159.82,160.09,20300.0,135.8783,135.9714,135.2184,135.4468,20300.0
2015-03-18 10:00:00,160.07,160.56,160.04,160.44,30700.0,135.4299,135.8445,135.4045,135.7429,30700.0
2015-03-18 10:10:00,160.39,160.46,160.26,160.41,13300.0,135.7006,135.7599,135.5907,135.7176,13300.0
2015-03-18 10:20:00,160.43,160.72,160.43,160.65,15600.0,135.7345,135.9798,135.7345,135.9206,15600.0
2015-03-18 10:30:00,160.65,160.65,160.12,160.15,14500.0,135.9206,135.9206,135.4722,135.4976,14500.0
2015-03-18 10:40:00,160.15,160.23,159.93,160.21,25200.0,135.4976,135.5653,135.3115,135.5484,25200.0
2015-03-18 10:50:00,160.16,160.54,160.13,160.54,18800.0,135.506,135.8276,135.4807,135.8276,18800.0
2015-03-18 11:00:00,160.54,160.55,160.11,160.18,12000.0,135.8276,135.836,135.4637,135.523,12000.0
2015-03-18 11:10:00,160.16,160.24,159.91,159.95,13700.0,135.506,135.5737,135.2945,135.3284,13700.0
2015-03-18 11:20:00,159.9,159.94,159.81,159.84,22400.0,135.2861,135.3199,135.2099,135.2353,22400.0
2015-03-18 11:30:00,159.86,159.9,159.76,159.86,67200.0,135.2522,135.2861,135.1676,135.2522,67200.0
2015-03-18 11:40:00,159.85,160.07,159.85,160.07,15900.0,135.2438,135.4299,135.2438,135.4299,15900.0
2015-03-18 11:50:00,160.06,160.41,160.04,160.39,17700.0,135.4214,135.7176,135.4045,135.7006,17700.0
2015-03-18 12:00:00,160.33,160.33,160.06,160.21,8700.0,135.6499,135.6499,135.4214,135.5484,8700.0
2015-03-18 12:10:00,160.21,160.28,160.17,160.19,21000.0,135.5484,135.6076,135.5145,135.5314,21000.0
2015-03-18 12:20:00,160.19,160.19,159.94,160.1,13700.0,135.5314,135.5314,135.3199,135.4553,13700.0
2015-03-18 12:30:00,160.08,160.19,159.95,160.16,10500.0,135.4384,135.5314,135.3284,135.506,10500.0
2015-03-18 12:40:00,160.17,160.25,160.1,160.1,10900.0,135.5145,135.5822,135.4553,135.4553,10900.0
2015-03-18 12:50:00,160.1,160.19,159.86,159.9,12700.0,135.4553,135.5314,135.2522,135.2861,12700.0
2015-03-18 13:00:00,159.9,159.98,159.83,159.86,19300.0,135.2861,135.3538,135.2268,135.2522,19300.0
2015-03-18 13:10:00,159.86,160.0,159.84,160.0,19200.0,135.2522,135.3707,135.2353,135.3707,19200.0
2015-03-18 13:20:00,160.03,160.13,159.85,159.87,18500.0,135.3961,135.4807,135.2438,135.2607,18500.0
2015-03-18 13:30:00,159.86,159.96,159.75,159.77,32300.0,135.2522,135.3368,135.1592,135.1761,32300.0
2015-03-18 13:40:00,159.75,159.85,159.51,159.66,27600.0,135.1592,135.2438,134.9561,135.083,27600.0
2015-03-18 13:50:00,159.64,160.27,159.64,160.24,30500.0,135.0661,135.5991,135.0661,135.5737,30500.0
2015-03-18 14:00:00,160.2,162.5,160.19,162.02,61200.0,135.5399,137.4858,135.5314,137.0797,61200.0
2015-03-18 14:10:00,162.05,162.65,161.99,162.6,87300.0,137.1051,137.6128,137.0544,137.5705,87300.0
2015-03-18 14:20:00,162.57,162.69,162.32,162.56,62100.0,137.5451,137.6466,137.3336,137.5366,62100.0
2015-03-18 14:30:00,162.56,162.92,162.44,162.6,61900.0,137.5366,137.8412,137.4351,137.5705,61900.0
2015-03-18 14:40:00,162.63,162.85,162.28,162.39,39400.0,137.5958,137.782,137.2997,137.3928,39400.0
2015-03-18 14:50:00,162.38,162.68,162.25,162.68,45600.0,137.3843,137.6381,137.2743,137.6381,45600.0
2015-03-18 15:00:00,162.66,163.01,162.46,162.85,76900.0,137.6212,137.9173,137.452,137.782,76900.0
2015-03-18 15:10:00,162.86,163.36,162.82,163.29,57100.0,137.7904,138.2135,137.7566,138.1542,57100.0
2015-03-18 15:20:00,163.31,163.35,162.85,162.86,33900.0,138.1712,138.205,137.782,137.7904,33900.0
2015-03-18 15:30:00,162.81,162.98,162.67,162.75,36900.0,137.7481,137.892,137.6297,137.6974,36900.0
2015-03-18 15:40:00,162.73,162.81,162.52,162.56,57000.0,137.6804,137.7481,137.5028,137.5366,57000.0
2015-03-18 15:50:00,162.54,162.89,162.46,162.78,78500.0,137.5197,137.8158,137.452,137.7227,78500.0
2015-03-19 09:30:00,162.76,163.81,162.62,163.47,53900.0,137.7058,138.5942,137.5874,138.3065,53900.0
2015-03-19 09:40:00,163.48,163.55,163.0,163.15,20600.0,138.315,138.3742,137.9089,138.0358,20600.0
2015-03-19 09:50:00,163.15,163.58,163.08,163.5,39400.0,138.0358,138.3996,137.9766,138.3319,39400.0
2015-03-19 10:00:00,163.46,163.54,163.08,163.14,28100.0,138.2981,138.3658,137.9766,138.0273,28100.0
2015-03-19 10:10:00,163.11,163.3,162.86,163.05,31700.0,138.0019,138.1627,137.7904,137.9512,31700.0
2015-03-19 10:20:00,163.03,163.13,162.86,163.04,32100.0,137.9343,138.0189,137.7904,137.9427,32100.0
2015-03-19 10:30:00,162.99,162.99,162.76,162.96,8600.0,137.9004,137.9004,137.7058,137.875,8600.0
2015-03-19 10:40:00,162.95,163.01,162.7,162.7,13500.0,137.8666,137.9173,137.6551,137.6551,13500.0
2015-03-19 10:50:00,162.66,162.92,162.58,162.92,13500.0,137.6212,137.8412,137.5535,137.8412,13500.0
2015-03-19 11:00:00,162.91,162.95,162.52,162.52,12700.0,137.8327,137.8666,137.5028,137.5028,12700.0
2015-03-19 11:10:00,162.51,162.77,162.41,162.77,17000.0,137.4943,137.7143,137.4097,137.7143,17000.0
2015-03-19 11:20:00,162.77,162.95,162.73,162.73,14900.0,137.7143,137.8666,137.6804,137.6804,14900.0
2015-03-19 11:30:00,162.7,162.7,162.13,162.25,13100.0,137.6551,137.6551,137.1728,137.2743,13100.0
2015-03-19 11:40:00,162.25,162.25,161.9,161.95,20700.0,137.2743,137.2743,136.9782,137.0205,20700.0
2015-03-19 11:50:00,161.91,161.98,161.72,161.98,18800.0,136.9867,137.0459,136.8259,137.0459,18800.0
2015-03-19 12:00:00,161.97,162.2,161.91,162.16,12600.0,137.0374,137.232,136.9867,137.1982,12600.0
2015-03-19 12:10:00,162.15,162.18,161.89,161.99,17700.0,137.1897,137.2151,136.9697,137.0544,17700.0
2015-03-19 12:20:00,161.97,162.03,161.86,161.96,13200.0,137.0374,137.0882,136.9444,137.029,13200.0
2015-03-19 12:30:00,161.92,161.95,161.75,161.8,7600.0,136.9951,137.0205,136.8513,136.8936,7600.0
2015-03-19 12:40:00,161.79,162.1,161.79,162.08,11500.0,136.8851,137.1474,136.8851,137.1305,11500.0
2015-03-19 12:50:00,162.08,162.17,161.92,162.16,8900.0,137.1305,137.2066,136.9951,137.1982,8900.0
2015-03-19 13:00:00,162.17,162.22,162.0,162.14,8000.0,137.2066,137.2489,137.0628,137.1813,8000.0
2015-03-19 13:10:00,162.15,162.44,162.14,162.42,10000.0,137.1897,137.4351,137.1813,137.4182,10000.0
2015-03-19 13:20:00,162.49,162.78,162.45,162.73,21000.0,137.4774,137.7227,137.4435,137.6804,21000.0
2015-03-19 13:30:00,162.69,162.84,162.59,162.59,14000.0,137.6466,137.7735,137.562,137.562,14000.0
2015-03-19 13:40:00,162.57,162.62,162.47,162.47,10500.0,137.5451,137.5874,137.4605,137.4605,10500.0
2015-03-19 13:50:00,162.47,162.48,162.25,162.28,10900.0,137.4605,137.4689,137.2743,137.2997,10900.0
2015-03-19 14:00:00,162.3,162.67,162.3,162.64,15100.0,137.3166,137.6297,137.3166,137.6043,15100.0
2015-03-19 14:10:00,162.68,162.8,162.52,162.58,18200.0,137.6381,137.7397,137.5028,137.5535,18200.0
2015-03-19 14:20:00,162.54,162.56,162.35,162.55,13800.0,137.5197,137.5366,137.3589,137.5281,13800.0
2015-03-19 14:30:00,162.55,162.68,162.42,162.5,14300.0,137.5281,137.6381,137.4182,137.4858,14300.0
2015-03-19 14:40:00,162.51,162.7,162.49,162.63,17900.0,137.4943,137.6551,137.4774,137.5958,17900.0
2015-03-19 14:50:00,162.64,162.69,162.44,162.58,17900.0,137.6043,137.6466,137.4351,137.5535,17900.0
2015-03-19 15:00:00,162.58,162.64,162.38,162.4,18400.0,137.5535,137.6043,137.3843,137.4012,18400.0
2015-03-19 15:10:00,162.39,162.41,162.13,162.13,25400.0,137.3928,137.4097,137.1728,137.1728,25400.0
2015-03-19 15:20:00,162.12,162.34,162.03,162.32,27000.0,137.1643,137.3505,137.0882,137.3336,27000.0
2015-03-19 15:30:00,162.27,162.64,162.17,162.57,24700.0,137.2913,137.6043,137.2066,137.5451,24700.0
2015-03-19 15:40:00,162.57,162.58,162.35,162.42,52600.0,137.5451,137.5535,137.3589,137.4182,52600.0
2015-03-19 15:50:00,162.43,162.71,162.42,162.64,99600.0,137.4266,137.6635,137.4182,137.6043,99600.0
2015-03-20 09:30:00,162.74,163.63,162.59,163.0,213000.0,137.6889,138.4419,137.562,137.9089,213000.0
2015-03-20 09:40:00,162.92,162.94,162.08,162.25,32700.0,137.8412,137.8581,137.1305,137.2743,32700.0
2015-03-20 09:50:00,162.35,162.92,162.35,162.67,21500.0,137.3589,137.8412,137.3589,137.6297,21500.0
2015-03-20 10:00:00,162.69,163.05,162.34,162.43,22400.0,137.6466,137.9512,137.3505,137.4266,22400.0
2015-03-20 10:10:00,162.45,162.82,162.42,162.7,19900.0,137.4435,137.7566,137.4182,137.6551,19900.0
2015-03-20 10:20:00,162.7,162.78,162.5,162.58,11100.0,137.6551,137.7227,137.4858,137.5535,11100.0
2015-03-20 10:30:00,162.59,163.27,162.57,163.27,17600.0,137.562,138.1373,137.5451,138.1373,17600.0
2015-03-20 10:40:00,163.23,163.3,163.08,163.08,25900.0,138.1035,138.1627,137.9766,137.9766,25900.0
2015-03-20 10:50:00,163.1,163.16,162.9,163.05,19300.0,137.9935,138.0442,137.8243,137.9512,19300.0
2015-03-20 11:00:00,163.06,163.47,163.04,163.38,24500.0,137.9596,138.3065,137.9427,138.2304,24500.0
2015-03-20 11:10:00,163.37,163.5,163.21,163.25,21100.0,138.2219,138.3319,138.0866,138.1204,21100.0
2015-03-20 11:20:00,163.26,163.56,163.2,163.51,26200.0,138.1289,138.3827,138.0781,138.3404,26200.0
2015-03-20 11:30:00,163.56,163.65,163.53,163.53,20600.0,138.3827,138.4588,138.3573,138.3573,20600.0
2015-03-20 11:40:00,163.51,163.74,163.51,163.72,28400.0,138.3404,138.535,138.3404,138.518,28400.0
2015-03-20 11:50:00,163.74,164.03,163.74,163.99,38700.0,138.535,138.7803,138.535,138.7465,38700.0
2015-03-20 12:00:00,163.96,164.05,163.83,163.85,16500.0,138.7211,138.7972,138.6111,138.628,16500.0
2015-03-20 12:10:00,163.83,163.83,163.59,163.63,15300.0,138.6111,138.6111,138.4081,138.4419,15300.0
2015-03-20 12:20:00,163.6,163.64,163.43,163.5,15100.0,138.4165,138.4504,138.2727,138.3319,15100.0
2015-03-20 12:30:00,163.56,163.61,163.53,163.59,8800.0,138.3827,138.425,138.3573,138.4081,8800.0
2015-03-20 12:40:00,163.62,163.78,163.56,163.75,11800.0,138.4334,138.5688,138.3827,138.5434,11800.0
2015-03-20 12:50:00,163.77,163.94,163.73,163.94,18400.0,138.5604,138.7042,138.5265,138.7042,18400.0
2015-03-20 13:00:00,163.97,164.01,163.78,163.81,19100.0,138.7296,138.7634,138.5688,138.5942,19100.0
2015-03-20 13:10:00,163.81,163.91,163.63,163.88,20800.0,138.5942,138.6788,138.4419,138.6534,20800.0
2015-03-20 13:20:00,163.9,164.08,163.9,164.04,12500.0,138.6703,138.8226,138.6703,138.7888,12500.0
2015-03-20 13:30:00,164.05,164.07,163.95,164.02,15000.0,138.7972,138.8142,138.7126,138.7719,15000.0
2015-03-20 13:40:00,164.0,164.06,163.83,163.83,12900.0,138.7549,138.8057,138.6111,138.6111,12900.0
2015-03-20 13:50:00,163.85,163.92,163.63,163.63,23100.0,138.628,138.6873,138.4419,138.4419,23100.0
2015-03-20 14:00:00,163.66,163.87,163.63,163.65,26800.0,138.4673,138.645,138.4419,138.4588,26800.0
2015-03-20 14:10:00,163.62,163.8,163.62,163.69,16700.0,138.4334,138.5857,138.4334,138.4927,16700.0
2015-03-20 14:20:00,163.66,163.69,163.36,163.5,26400.0,138.4673,138.4927,138.2135,138.3319,26400.0
2015-03-20 14:30:00,163.52,163.53,163.28,163.32,20600.0,138.3488,138.3573,138.1458,138.1796,20600.0
2015-03-20 14:40:00,163.32,163.34,163.23,163.32,21500.0,138.1796,138.1965,138.1035,138.1796,21500.0
2015-03-20 14:50:00,163.32,163.46,163.21,163.43,30200.0,138.1796,138.2981,138.0866,138.2727,30200.0
2015-03-20 15:00:00,163.44,163.47,163.38,163.41,30500.0,138.2811,138.3065,138.2304,138.2558,30500.0
2015-03-20 15:10:00,163.4,163.45,163.11,163.12,33000.0,138.2473,138.2896,138.0019,138.0104,33000.0
2015-03-20 15:20:00,163.12,163.15,162.91,162.92,38500.0,138.0104,138.0358,137.8327,137.8412,38500.0
2015-03-20 15:30:00,162.93,163.38,162.93,163.37,50300.0,137.8497,138.2304,137.8497,138.2219,50300.0
2015-03-20 15:40:00,163.38,163.89,163.08,163.4,165600.0,138.2304,138.6619,137.9766,138.2473,165600.0
2015-03-20 15:50:00,163.39,163.47,162.57,162.65,352500.0,138.2388,138.3065,137.5451,137.6128,352500.0
2015-03-23 09:30:00,163.01,163.99,163.01,163.6,43700.0,137.9173,138.7465,137.9173,138.4165,43700.0
2015-03-23 09:40:00,163.74,163.97,163.65,163.88,34300.0,138.535,138.7296,138.4588,138.6534,34300.0
2015-03-23 09:50:00,163.87,164.0,163.05,163.41,33700.0,138.645,138.7549,137.9512,138.2558,33700.0
2015-03-23 10:00:00,163.34,163.39,163.16,163.21,13100.0,138.1965,138.2388,138.0442,138.0866,13100.0
2015-03-23 10:10:00,163.22,163.56,163.2,163.43,23500.0,138.095,138.3827,138.0781,138.2727,23500.0
2015-03-23 10:20:00,163.4,163.43,163.12,163.38,19900.0,138.2473,138.2727,138.0104,138.2304,19900.0
2015-03-23 10:30:00,163.32,163.45,163.23,163.45,24800.0,138.1796,138.2896,138.1035,138.2896,24800.0
2015-03-23 10:40:00,163.45,163.59,163.45,163.52,27300.0,138.2896,138.4081,138.2896,138.3488,27300.0
2015-03-23 10:50:00,163.52,163.73,163.49,163.7,22800.0,138.3488,138.5265,138.3235,138.5011,22800.0
2015-03-23 11:00:00,163.7,163.7,163.5,163.62,15200.0,138.5011,138.5011,138.3319,138.4334,15200.0
2015-03-23 11:10:00,163.6,163.83,163.6,163.78,14700.0,138.4165,138.6111,138.4165,138.5688,14700.0
2015-03-23 11:20:00,163.77,163.86,163.74,163.79,19900.0,138.5604,138.6365,138.535,138.5773,19900.0
2015-03-23 11:30:00,163.81,163.81,163.4,163.61,13600.0,138.5942,138.5942,138.2473,138.425,13600.0
2015-03-23 11:40:00,163.61,163.65,163.4,163.57,11800.0,138.425,138.4588,138.2473,138.3911,11800.0
2015-03-23 11:50:00,163.57,163.63,163.48,163.61,8400.0,138.3911,138.4419,138.315,138.425,8400.0
2015-03-23 12:00:00,163.57,163.61,163.46,163.55,11200.0,138.3911,138.425,138.2981,138.3742,11200.0
2015-03-23 12:10:00,163.56,163.64,163.42,163.5,22000.0,138.3827,138.4504,138.2642,138.3319,22000.0
2015-03-23 12:20:00,163.5,163.58,163.33,163.41,16000.0,138.3319,138.3996,138.1881,138.2558,16000.0
2015-03-23 12:30:00,163.33,163.51,163.33,163.36,8600.0,138.1881,138.3404,138.1881,138.2135,8600.0
2015-03-23 12:40:00,163.33,163.43,163.28,163.38,11600.0,138.1881,138.2727,138.1458,138.2304,11600.0
2015-03-23 12:50:00,163.38,163.39,162.95,162.99,24100.0,138.2304,138.2388,137.8666,137.9004,24100.0
2015-03-23 13:00:00,162.95,163.12,162.89,163.12,15000.0,137.8666,138.0104,137.8158,138.0104,15000.0
2015-03-23 13:10:00,163.06,163.07,162.92,162.98,14300.0,137.9596,137.9681,137.8412,137.892,14300.0
2015-03-23 13:20:00,163.0,163.08,162.85,162.85,15400.0,137.9089,137.9766,137.782,137.782,15400.0
2015-03-23 13:30:00,162.85,163.0,162.81,162.94,9900.0,137.782,137.9089,137.7481,137.8581,9900.0
2015-03-23 13:40:00,162.98,163.04,162.73,162.73,23100.0,137.892,137.9427,137.6804,137.6804,23100.0
2015-03-23 13:50:00,162.71,162.8,162.6,162.77,18200.0,137.6635,137.7397,137.5705,137.7143,18200.0
2015-03-23 14:00:00,162.76,163.04,162.66,163.04,20200.0,137.7058,137.9427,137.6212,137.9427,20200.0
2015-03-23 14:10:00,163.06,163.17,162.87,162.93,21900.0,137.9596,138.0527,137.7989,137.8497,21900.0
2015-03-23 14:20:00,162.95,163.01,162.77,162.98,12700.0,137.8666,137.9173,137.7143,137.892,12700.0
2015-03-23 14:30:00,162.97,163.04,162.87,163.0,17200.0,137.8835,137.9427,137.7989,137.9089,17200.0
2015-03-23 14:40:00,163.01,163.09,162.81,162.81,30700.0,137.9173,137.985,137.7481,137.7481,30700.0
2015-03-23 14:50:00,162.81,162.95,162.66,162.92,22200.0,137.7481,137.8666,137.6212,137.8412,22200.0
2015-03-23 15:00:00,162.94,162.94,162.64,162.74,26600.0,137.8581,137.8581,137.6043,137.6889,26600.0
2015-03-23 15:10:00,162.73,162.78,162.59,162.67,18000.0,137.6804,137.7227,137.562,137.6297,18000.0
2015-03-23 15:20:00,162.68,162.95,162.67,162.93,18300.0,137.6381,137.8666,137.6297,137.8497,18300.0
2015-03-23 15:30:00,162.89,163.05,162.89,163.01,24000.0,137.8158,137.9512,137.8158,137.9173,24000.0
2015-03-23 15:40:00,163.02,163.04,162.89,162.96,41800.0,137.9258,137.9427,137.8158,137.875,41800.0
2015-03-23 15:50:00,162.93,162.96,162.7,162.72,79400.0,137.8497,137.875,137.6551,137.672,79400.0
2015-03-24 09:30:00,162.06,162.28,161.2,162.11,32800.0,137.1136,137.2997,136.386,137.1559,32800.0
2015-03-24 09:40:00,161.93,161.96,161.47,161.86,12100.0,137.0036,137.029,136.6144,136.9444,12100.0
2015-03-24 09:50:00,161.93,162.15,161.84,162.04,14000.0,137.0036,137.1897,136.9274,137.0967,14000.0
2015-03-24 10:00:00,161.96,162.37,161.96,162.15,18200.0,137.029,137.3759,137.029,137.1897,18200.0
2015-03-24 10:10:00,162.15,162.28,161.98,162.11,17600.0,137.1897,137.2997,137.0459,137.1559,17600.0
2015-03-24 10:20:00,162.22,162.28,162.02,162.16,14900.0,137.2489,137.2997,137.0797,137.1982,14900.0
2015-03-24 10:30:00,162.09,162.13,161.91,162.0,16900.0,137.139,137.1728,136.9867,137.0628,16900.0
2015-03-24 10:40:00,161.98,162.19,161.93,161.93,19300.0,137.0459,137.2236,137.0036,137.0036,19300.0
2015-03-24 10:50:00,161.93,162.3,161.93,162.28,9800.0,137.0036,137.3166,137.0036,137.2997,9800.0
2015-03-24 11:00:00,162.29,162.65,162.17,162.6,12900.0,137.3082,137.6128,137.2066,137.5705,12900.0
2015-03-24 11:10:00,162.62,162.9,162.58,162.9,13300.0,137.5874,137.8243,137.5535,137.8243,13300.0
2015-03-24 11:20:00,162.96,163.19,162.94,163.12,19800.0,137.875,138.0696,137.8581,138.0104,19800.0
2015-03-24 11:30:00,163.12,163.18,162.9,162.97,18900.0,138.0104,138.0612,137.8243,137.8835,18900.0
2015-03-24 11:40:00,162.96,162.99,162.75,162.75,16900.0,137.875,137.9004,137.6974,137.6974,16900.0
2015-03-24 11:50:00,162.79,162.84,162.68,162.72,11300.0,137.7312,137.7735,137.6381,137.672,11300.0
2015-03-24 12:00:00,162.72,162.76,162.59,162.64,9400.0,137.672,137.7058,137.562,137.6043,9400.0
2015-03-24 12:10:00,162.63,162.89,162.63,162.89,17900.0,137.5958,137.8158,137.5958,137.8158,17900.0
2015-03-24 12:20:00,162.84,162.85,162.65,162.65,12800.0,137.7735,137.782,137.6128,137.6128,12800.0
2015-03-24 12:30:00,162.62,162.66,162.15,162.15,12800.0,137.5874,137.6212,137.1897,137.1897,12800.0
2015-03-24 12:40:00,162.16,162.18,161.99,161.99,12100.0,137.1982,137.2151,137.0544,137.0544,12100.0
2015-03-24 12:50:00,161.98,162.19,161.95,162.04,11600.0,137.0459,137.2236,137.0205,137.0967,11600.0
2015-03-24 13:00:00,161.97,162.26,161.97,162.24,8200.0,137.0374,137.2828,137.0374,137.2659,8200.0
2015-03-24 13:10:00,162.25,162.38,162.09,162.38,10900.0,137.2743,137.3843,137.139,137.3843,10900.0
2015-03-24 13:20:00,162.39,162.4,162.06,162.23,13400.0,137.3928,137.4012,137.1136,137.2574,13400.0
2015-03-24 13:30:00,162.18,162.21,162.0,162.15,9300.0,137.2151,137.2405,137.0628,137.1897,9300.0
2015-03-24 13:40:00,162.15,162.38,162.12,162.34,13000.0,137.1897,137.3843,137.1643,137.3505,13000.0
2015-03-24 13:50:00,162.36,162.54,162.36,162.53,13100.0,137.3674,137.5197,137.3674,137.5112,13100.0
2015-03-24 14:00:00,162.53,162.53,162.19,162.21,11100.0,137.5112,137.5112,137.2236,137.2405,11100.0
2015-03-24 14:10:00,162.25,162.27,161.96,162.02,23600.0,137.2743,137.2913,137.029,137.0797,23600.0
2015-03-24 14:20:00,162.01,162.23,161.93,162.23,23000.0,137.0713,137.2574,137.0036,137.2574,23000.0
2015-03-24 14:30:00,162.18,162.27,162.08,162.2,23400.0,137.2151,137.2913,137.1305,137.232,23400.0
2015-03-24 14:40:00,162.19,162.39,162.12,162.32,11900.0,137.2236,137.3928,137.1643,137.3336,11900.0
2015-03-24 14:50:00,162.31,162.39,162.22,162.29,15800.0,137.3251,137.3928,137.2489,137.3082,15800.0
2015-03-24 15:00:00,162.29,162.61,162.28,162.6,13900.0,137.3082,137.5789,137.2997,137.5705,13900.0
2015-03-24 15:10:00,162.62,162.62,162.39,162.5,18000.0,137.5874,137.5874,137.3928,137.4858,18000.0
2015-03-24 15:20:00,162.48,162.48,162.17,162.25,22000.0,137.4689,137.4689,137.2066,137.2743,22000.0
2015-03-24 15:30:00,162.22,162.4,162.22,162.39,21400.0,137.2489,137.4012,137.2489,137.3928,21400.0
2015-03-24 15:40:00,162.39,162.44,162.13,162.29,35500.0,137.3928,137.4351,137.1728,137.3082,35500.0
2015-03-24 15:50:00,162.29,162.31,161.99,162.05,57800.0,137.3082,137.3251,137.0544,137.1051,57800.0
2015-03-25 09:30:00,162.43,162.68,161.85,161.86,24600.0,137.4266,137.6381,136.9359,136.9444,24600.0
2015-03-25 09:40:00,161.85,162.31,161.78,162.04,14500.0,136.9359,137.3251,136.8767,137.0967,14500.0
2015-03-25 09:50:00,161.97,162.13,161.8,162.1,21300.0,137.0374,137.1728,136.8936,137.1474,21300.0
2015-03-25 10:00:00,162.09,162.09,161.94,162.04,17000.0,137.139,137.139,137.012,137.0967,17000.0
2015-03-25 10:10:00,162.04,162.2,161.97,162.17,14900.0,137.0967,137.232,137.0374,137.2066,14900.0
2015-03-25 10:20:00,162.11,162.36,162.08,162.18,12900.0,137.1559,137.3674,137.1305,137.2151,12900.0
2015-03-25 10:30:00,162.17,162.2,161.98,162.04,10600.0,137.2066,137.232,137.0459,137.0967,10600.0
2015-03-25 10:40:00,161.94,162.04,161.91,162.0,22900.0,137.012,137.0967,136.9867,137.0628,22900.0
2015-03-25 10:50:00,161.99,162.2,161.91,162.19,12000.0,137.0544,137.232,136.9867,137.2236,12000.0
2015-03-25 11:00:00,162.17,162.37,162.13,162.21,14300.0,137.2066,137.3759,137.1728,137.2405,14300.0
2015-03-25 11:10:00,162.14,162.14,161.64,161.68,12400.0,137.1813,137.1813,136.7582,136.7921,12400.0
2015-03-25 11:20:00,161.7,161.84,161.6,161.84,20400.0,136.809,136.9274,136.7244,136.9274,20400.0
2015-03-25 11:30:00,161.8,161.8,160.9,160.91,15900.0,136.8936,136.8936,136.1321,136.1406,15900.0
2015-03-25 11:40:00,160.86,160.95,160.56,160.92,19200.0,136.0983,136.1744,135.8445,136.1491,19200.0
2015-03-25 11:50:00,160.91,160.97,160.59,160.73,16400.0,136.1406,136.1914,135.8699,135.9883,16400.0
2015-03-25 12:00:00,160.73,160.83,160.5,160.81,10700.0,135.9883,136.0729,135.7937,136.056,10700.0
2015-03-25 12:10:00,160.84,160.99,160.76,160.82,10800.0,136.0814,136.2083,136.0137,136.0645,10800.0
2015-03-25 12:20:00,160.78,160.79,160.44,160.74,12000.0,136.0306,136.0391,135.7429,135.9968,12000.0
2015-03-25 12:30:00,160.69,160.88,160.52,160.88,12500.0,135.9545,136.1152,135.8106,136.1152,12500.0
2015-03-25 12:40:00,160.82,160.85,160.53,160.84,17300.0,136.0645,136.0898,135.8191,136.0814,17300.0
2015-03-25 12:50:00,160.83,160.85,160.68,160.8,18100.0,136.0729,136.0898,135.946,136.0475,18100.0
2015-03-25 13:00:00,160.78,160.8,160.63,160.63,10300.0,136.0306,136.0475,135.9037,135.9037,10300.0
2015-03-25 13:10:00,160.65,160.65,160.32,160.38,10400.0,135.9206,135.9206,135.6414,135.6922,10400.0
2015-03-25 13:20:00,160.39,160.56,160.22,160.45,12600.0,135.7006,135.8445,135.5568,135.7514,12600.0
2015-03-25 13:30:00,160.44,160.48,160.12,160.34,8300.0,135.7429,135.7768,135.4722,135.6583,8300.0
2015-03-25 13:40:00,160.36,160.57,160.36,160.54,9600.0,135.6753,135.8529,135.6753,135.8276,9600.0
2015-03-25 13:50:00,160.57,160.68,160.35,160.35,15100.0,135.8529,135.946,135.6668,135.6668,15100.0
2015-03-25 14:00:00,160.31,160.59,160.24,160.29,14500.0,135.633,135.8699,135.5737,135.616,14500.0
2015-03-25 14:10:00,160.3,160.59,160.27,160.52,22100.0,135.6245,135.8699,135.5991,135.8106,22100.0
2015-03-25 14:20:00,160.52,160.75,160.43,160.74,19900.0,135.8106,136.0052,135.7345,135.9968,19900.0
2015-03-25 14:30:00,160.7,160.7,160.35,160.38,16900.0,135.9629,135.9629,135.6668,135.6922,16900.0
2015-03-25 14:40:00,160.34,160.38,160.2,160.32,16800.0,135.6583,135.6922,135.5399,135.6414,16800.0
2015-03-25 14:50:00,160.32,160.53,160.27,160.28,14600.0,135.6414,135.8191,135.5991,135.6076,14600.0
2015-03-25 15:00:00,160.29,160.29,160.06,160.06,21100.0,135.616,135.616,135.4214,135.4214,21100.0
2015-03-25 15:10:00,160.06,160.19,159.95,159.95,20600.0,135.4214,135.5314,135.3284,135.3284,20600.0
2015-03-25 15:20:00,159.95,159.99,159.68,159.72,29400.0,135.3284,135.3622,135.0999,135.1338,29400.0
2015-03-25 15:30:00,159.72,159.93,159.59,159.89,38900.0,135.1338,135.3115,135.0238,135.2776,38900.0
2015-03-25 15:40:00,159.87,159.95,159.5,159.56,57600.0,135.2607,135.3284,134.9476,134.9984,57600.0
2015-03-25 15:50:00,159.56,159.57,159.18,159.19,158500.0,134.9984,135.0069,134.6769,134.6854,158500.0
2015-03-26 09:30:00,158.06,158.22,157.15,157.8,43100.0,133.7293,133.8647,132.9594,133.5093,43100.0
2015-03-26 09:40:00,158.26,158.47,157.99,158.37,15400.0,133.8985,134.0762,133.6701,133.9916,15400.0
2015-03-26 09:50:00,158.37,158.45,157.6,157.62,19500.0,133.9916,134.0593,133.3401,133.357,19500.0
2015-03-26 10:00:00,157.66,157.91,157.55,157.71,18200.0,133.3909,133.6024,133.2978,133.4332,18200.0
2015-03-26 10:10:00,157.65,157.75,157.11,157.5,26200.0,133.3824,133.467,132.9255,133.2555,26200.0
2015-03-26 10:20:00,157.56,157.74,157.4,157.51,21600.0,133.3063,133.4586,133.1709,133.264,21600.0
2015-03-26 10:30:00,157.52,158.2,157.52,158.1,23400.0,133.2724,133.8478,133.2724,133.7632,23400.0
2015-03-26 10:40:00,158.06,158.74,158.04,158.59,35000.0,133.7293,134.3046,133.7124,134.1777,35000.0
2015-03-26 10:50:00,158.57,158.78,158.51,158.78,10600.0,134.1608,134.3385,134.11,134.3385,10600.0
2015-03-26 11:00:00,158.73,158.74,158.26,158.29,16000.0,134.2962,134.3046,133.8985,133.9239,16000.0
2015-03-26 11:10:00,158.24,158.26,157.88,157.88,19000.0,133.8816,133.8985,133.577,133.577,19000.0
2015-03-26 11:20:00,157.81,158.0,157.8,157.98,27800.0,133.5178,133.6785,133.5093,133.6616,27800.0
2015-03-26 11:30:00,157.98,158.57,157.9,158.48,18300.0,133.6616,134.1608,133.5939,134.0847,18300.0
2015-03-26 11:40:00,158.57,158.99,158.55,158.97,19700.0,134.1608,134.5162,134.1439,134.4992,19700.0
2015-03-26 11:50:00,158.92,159.09,158.8,158.99,13000.0,134.4569,134.6008,134.3554,134.5162,13000.0
2015-03-26 12:00:00,158.91,159.04,158.79,158.93,15700.0,134.4485,134.5585,134.3469,134.4654,15700.0
2015-03-26 12:10:00,158.85,159.22,158.85,158.96,46500.0,134.3977,134.7107,134.3977,134.4908,46500.0
2015-03-26 12:20:00,158.97,158.98,158.51,158.56,12300.0,134.4992,134.5077,134.11,134.1523,12300.0
2015-03-26 12:30:00,158.53,158.53,158.39,158.46,8800.0,134.127,134.127,134.0085,134.0677,8800.0
2015-03-26 12:40:00,158.46,158.59,158.22,158.56,8200.0,134.0677,134.1777,133.8647,134.1523,8200.0
2015-03-26 12:50:00,158.59,159.02,158.59,158.95,10500.0,134.1777,134.5415,134.1777,134.4823,10500.0
2015-03-26 13:00:00,158.95,159.05,158.79,158.93,10200.0,134.4823,134.5669,134.3469,134.4654,10200.0
2015-03-26 13:10:00,158.88,158.94,158.44,158.71,12600.0,134.4231,134.4738,134.0508,134.2793,12600.0
2015-03-26 13:20:00,158.71,159.17,158.65,159.17,18700.0,134.2793,134.6684,134.2285,134.6684,18700.0
2015-03-26 13:30:00,159.12,159.37,159.09,159.19,13600.0,134.6261,134.8377,134.6008,134.6854,13600.0
2015-03-26 13:40:00,159.19,159.64,159.19,159.57,12700.0,134.6854,135.0661,134.6854,135.0069,12700.0
2015-03-26 13:50:00,159.58,159.92,159.57,159.77,18700.0,135.0153,135.303,135.0069,135.1761,18700.0
2015-03-26 14:00:00,159.79,159.83,159.59,159.65,13500.0,135.193,135.2268,135.0238,135.0746,13500.0
2015-03-26 14:10:00,159.66,159.74,159.34,159.59,51300.0,135.083,135.1507,134.8123,135.0238,51300.0
2015-03-26 14:20:00,159.55,159.67,159.38,159.38,27900.0,134.9899,135.0915,134.8461,134.8461,27900.0
2015-03-26 14:30:00,159.37,159.62,159.37,159.57,10800.0,134.8377,135.0492,134.8377,135.0069,10800.0
2015-03-26 14:40:00,159.57,159.69,159.41,159.45,17900.0,135.0069,135.1084,134.8715,134.9053,17900.0
2015-03-26 14:50:00,159.38,159.45,159.13,159.13,16900.0,134.8461,134.9053,134.6346,134.6346,16900.0
2015-03-26 15:00:00,159.08,159.42,159.05,159.39,15400.0,134.5923,134.88,134.5669,134.8546,15400.0
2015-03-26 15:10:00,159.36,159.4,159.13,159.13,13100.0,134.8292,134.863,134.6346,134.6346,13100.0
2015-03-26 15:20:00,159.17,159.45,159.07,159.39,20200.0,134.6684,134.9053,134.5838,134.8546,20200.0
2015-03-26 15:30:00,159.33,159.66,159.24,159.35,28200.0,134.8038,135.083,134.7277,134.8207,28200.0
2015-03-26 15:40:00,159.38,159.43,159.14,159.38,27300.0,134.8461,134.8884,134.6431,134.8461,27300.0
2015-03-26 15:50:00,159.37,159.45,159.19,159.28,61700.0,134.8377,134.9053,134.6854,134.7615,61700.0
2015-03-27 09:30:00,159.14,159.7,159.0,159.04,27600.0,134.6431,135.1169,134.5246,134.5585,27600.0
2015-03-27 09:40:00,159.13,160.19,159.12,160.19,21700.0,134.6346,135.5314,134.6261,135.5314,21700.0
2015-03-27 09:50:00,160.3,160.35,160.02,160.21,29700.0,135.6245,135.6668,135.3876,135.5484,29700.0
2015-03-27 10:00:00,160.21,160.25,159.57,159.69,93500.0,135.5484,135.5822,135.0069,135.1084,93500.0
2015-03-27 10:10:00,159.71,159.74,158.89,159.13,17600.0,135.1253,135.1507,134.4315,134.6346,17600.0
2015-03-27 10:20:00,159.13,159.82,159.12,159.78,10400.0,134.6346,135.2184,134.6261,135.1845,10400.0
2015-03-27 10:30:00,159.74,159.98,159.45,159.8,18200.0,135.1507,135.3538,134.9053,135.2015,18200.0
2015-03-27 10:40:00,159.84,159.87,159.69,159.76,20300.0,135.2353,135.2607,135.1084,135.1676,20300.0
2015-03-27 10:50:00,159.78,159.88,159.76,159.86,28200.0,135.1845,135.2692,135.1676,135.2522,28200.0
2015-03-27 11:00:00,159.8,159.91,159.64,159.88,32300.0,135.2015,135.2945,135.0661,135.2692,32300.0
2015-03-27 11:10:00,159.88,159.93,159.73,159.74,27700.0,135.2692,135.3115,135.1422,135.1507,27700.0
2015-03-27 11:20:00,159.74,159.85,159.63,159.67,12800.0,135.1507,135.2438,135.0576,135.0915,12800.0
2015-03-27 11:30:00,159.65,159.75,159.54,159.74,9700.0,135.0746,135.1592,134.9815,135.1507,9700.0
2015-03-27 11:40:00,159.77,159.94,159.67,159.83,15400.0,135.1761,135.3199,135.0915,135.2268,15400.0
2015-03-27 11:50:00,159.81,159.82,159.31,159.58,15100.0,135.2099,135.2184,134.7869,135.0153,15100.0
2015-03-27 12:00:00,159.58,159.96,159.54,159.93,16700.0,135.0153,135.3368,134.9815,135.3115,16700.0
2015-03-27 12:10:00,159.94,160.11,159.8,160.02,14500.0,135.3199,135.4637,135.2015,135.3876,14500.0
2015-03-27 12:20:00,160.0,160.19,159.9,159.93,11800.0,135.3707,135.5314,135.2861,135.3115,11800.0
2015-03-27 12:30:00,159.88,160.09,159.85,159.99,9200.0,135.2692,135.4468,135.2438,135.3622,9200.0
2015-03-27 12:40:00,160.04,160.22,159.93,160.16,11700.0,135.4045,135.5568,135.3115,135.506,11700.0
2015-03-27 12:50:00,160.15,160.46,160.12,160.43,10800.0,135.4976,135.7599,135.4722,135.7345,10800.0
2015-03-27 13:00:00,160.41,160.5,160.31,160.33,10200.0,135.7176,135.7937,135.633,135.6499,10200.0
2015-03-27 13:10:00,160.33,160.51,160.18,160.21,13800.0,135.6499,135.8022,135.523,135.5484,13800.0
2015-03-27 13:20:00,160.22,160.51,160.17,160.45,13700.0,135.5568,135.8022,135.5145,135.7514,13700.0
2015-03-27 13:30:00,160.47,160.53,160.37,160.45,9500.0,135.7683,135.8191,135.6837,135.7514,9500.0
2015-03-27 13:40:00,160.57,160.64,160.35,160.44,17300.0,135.8529,135.9122,135.6668,135.7429,17300.0
2015-03-27 13:50:00,160.46,160.53,160.3,160.39,34100.0,135.7599,135.8191,135.6245,135.7006,34100.0
2015-03-27 14:00:00,160.43,160.54,160.41,160.51,22300.0,135.7345,135.8276,135.7176,135.8022,22300.0
2015-03-27 14:10:00,160.58,160.63,160.2,160.2,29200.0,135.8614,135.9037,135.5399,135.5399,29200.0
2015-03-27 14:20:00,160.2,160.29,160.09,160.18,19900.0,135.5399,135.616,135.4468,135.523,19900.0
2015-03-27 14:30:00,160.19,160.4,160.15,160.36,10500.0,135.5314,135.7091,135.4976,135.6753,10500.0
2015-03-27 14:40:00,160.34,160.38,160.06,160.27,23100.0,135.6583,135.6922,135.4214,135.5991,23100.0
2015-03-27 14:50:00,160.27,160.34,160.16,160.24,25700.0,135.5991,135.6583,135.506,135.5737,25700.0
2015-03-27 15:00:00,160.25,160.47,160.17,160.23,34800.0,135.5822,135.7683,135.5145,135.5653,34800.0
2015-03-27 15:10:00,160.27,160.46,160.24,160.42,20700.0,135.5991,135.7599,135.5737,135.726,20700.0
2015-03-27 15:20:00,160.42,160.68,160.42,160.63,26800.0,135.726,135.946,135.726,135.9037,26800.0
2015-03-27 15:30:00,160.62,160.87,160.52,160.85,27100.0,135.8952,136.1068,135.8106,136.0898,27100.0
2015-03-27 15:40:00,160.85,160.86,160.39,160.55,46300.0,136.0898,136.0983,135.7006,135.836,46300.0
2015-03-27 15:50:00,160.56,160.61,160.39,160.43,95200.0,135.8445,135.8868,135.7006,135.7345,95200.0
2015-03-30 09:30:00,161.15,161.52,160.78,161.08,44600.0,136.3437,136.6567,136.0306,136.2844,44600.0
2015-03-30 09:40:00,161.21,161.65,161.21,161.5,20100.0,136.3944,136.7667,136.3944,136.6398,20100.0
2015-03-30 09:50:00,161.51,161.73,161.4,161.66,32300.0,136.6482,136.8344,136.5552,136.7751,32300.0
2015-03-30 10:00:00,161.6,161.96,161.55,161.92,46800.0,136.7244,137.029,136.6821,136.9951,46800.0
2015-03-30 10:10:00,161.89,162.71,161.89,162.71,27900.0,136.9697,137.6635,136.9697,137.6635,27900.0
2015-03-30 10:20:00,162.69,162.99,162.68,162.9,34500.0,137.6466,137.9004,137.6381,137.8243,34500.0
2015-03-30 10:30:00,162.91,162.99,162.44,162.51,11900.0,137.8327,137.9004,137.4351,137.4943,11900.0
2015-03-30 10:40:00,162.49,162.57,162.41,162.48,11100.0,137.4774,137.5451,137.4097,137.4689,11100.0
2015-03-30 10:50:00,162.5,162.69,162.41,162.42,19300.0,137.4858,137.6466,137.4097,137.4182,19300.0
2015-03-30 11:00:00,162.47,162.47,162.07,162.11,8300.0,137.4605,137.4605,137.122,137.1559,8300.0
2015-03-30 11:10:00,162.14,162.25,162.1,162.1,5300.0,137.1813,137.2743,137.1474,137.1474,5300.0
2015-03-30 11:20:00,162.09,162.59,162.03,162.51,18800.0,137.139,137.562,137.0882,137.4943,18800.0
2015-03-30 11:30:00,162.54,162.79,162.53,162.75,11600.0,137.5197,137.7312,137.5112,137.6974,11600.0
2015-03-30 11:40:00,162.77,162.93,162.66,162.85,13400.0,137.7143,137.8497,137.6212,137.782,13400.0
2015-03-30 11:50:00,162.89,163.0,162.79,162.86,11100.0,137.8158,137.9089,137.7312,137.7904,11100.0
2015-03-30 12:00:00,162.89,163.07,162.85,163.03,10300.0,137.8158,137.9681,137.782,137.9343,10300.0
2015-03-30 12:10:00,163.03,163.38,162.95,163.33,12400.0,137.9343,138.2304,137.8666,138.1881,12400.0
2015-03-30 12:20:00,163.32,163.37,163.1,163.2,11600.0,138.1796,138.2219,137.9935,138.0781,11600.0
2015-03-30 12:30:00,163.24,163.35,163.17,163.23,20800.0,138.1119,138.205,138.0527,138.1035,20800.0
2015-03-30 12:40:00,163.24,163.56,163.21,163.56,37300.0,138.1119,138.3827,138.0866,138.3827,37300.0
2015-03-30 12:50:00,163.56,163.57,163.23,163.23,11100.0,138.3827,138.3911,138.1035,138.1035,11100.0
2015-03-30 13:00:00,163.2,163.27,163.17,163.22,9200.0,138.0781,138.1373,138.0527,138.095,9200.0
2015-03-30 13:10:00,163.25,163.33,163.14,163.22,11000.0,138.1204,138.1881,138.0273,138.095,11000.0
2015-03-30 13:20:00,163.27,163.34,163.09,163.22,14100.0,138.1373,138.1965,137.985,138.095,14100.0
2015-03-30 13:30:00,163.17,163.27,163.15,163.22,11400.0,138.0527,138.1373,138.0358,138.095,11400.0
2015-03-30 13:40:00,163.23,163.26,162.99,163.07,26100.0,138.1035,138.1289,137.9004,137.9681,26100.0
2015-03-30 13:50:00,163.07,163.18,162.91,163.08,11000.0,137.9681,138.0612,137.8327,137.9766,11000.0
2015-03-30 14:00:00,163.1,163.33,163.08,163.3,11400.0,137.9935,138.1881,137.9766,138.1627,11400.0
2015-03-30 14:10:00,163.34,163.41,163.2,163.32,11900.0,138.1965,138.2558,138.0781,138.1796,11900.0
2015-03-30 14:20:00,163.3,163.43,163.22,163.27,12400.0,138.1627,138.2727,138.095,138.1373,12400.0
2015-03-30 14:30:00,163.3,163.46,163.09,163.09,20300.0,138.1627,138.2981,137.985,137.985,20300.0
2015-03-30 14:40:00,163.09,163.21,162.89,163.21,14500.0,137.985,138.0866,137.8158,138.0866,14500.0
2015-03-30 14:50:00,163.24,163.3,163.16,163.28,11200.0,138.1119,138.1627,138.0442,138.1458,11200.0
2015-03-30 15:00:00,163.3,163.32,163.12,163.12,21900.0,138.1627,138.1796,138.0104,138.0104,21900.0
2015-03-30 15:10:00,163.13,163.13,162.81,163.07,37100.0,138.0189,138.0189,137.7481,137.9681,37100.0
2015-03-30 15:20:00,163.08,163.09,162.71,162.77,17200.0,137.9766,137.985,137.6635,137.7143,17200.0
2015-03-30 15:30:00,162.78,162.92,162.62,162.91,37900.0,137.7227,137.8412,137.5874,137.8327,37900.0
2015-03-30 15:40:00,162.92,162.96,162.8,162.92,23800.0,137.8412,137.875,137.7397,137.8412,23800.0
2015-03-30 15:50:00,162.92,162.92,162.59,162.63,68500.0,137.8412,137.8412,137.562,137.5958,68500.0
2015-03-31 09:30:00,161.94,162.14,161.34,162.1,30900.0,137.012,137.1813,136.5044,137.1474,30900.0
2015-03-31 09:40:00,162.07,162.21,161.29,161.87,17900.0,137.122,137.2405,136.4621,136.9528,17900.0
2015-03-31 09:50:00,161.93,162.16,161.64,162.05,20100.0,137.0036,137.1982,136.7582,137.1051,20100.0
2015-03-31 10:00:00,162.06,162.28,162.0,162.22,9600.0,137.1136,137.2997,137.0628,137.2489,9600.0
2015-03-31 10:10:00,162.28,162.53,162.22,162.42,56300.0,137.2997,137.5112,137.2489,137.4182,56300.0
2015-03-31 10:20:00,162.43,162.46,162.09,162.1,14700.0,137.4266,137.452,137.139,137.1474,14700.0
2015-03-31 10:30:00,162.09,162.19,162.04,162.14,4300.0,137.139,137.2236,137.0967,137.1813,4300.0
2015-03-31 10:40:00,162.13,162.26,162.06,162.06,9600.0,137.1728,137.2828,137.1136,137.1136,9600.0
2015-03-31 10:50:00,162.11,162.15,161.89,162.08,7800.0,137.1559,137.1897,136.9697,137.1305,7800.0
2015-03-31 11:00:00,162.06,162.51,162.06,162.4,8100.0,137.1136,137.4943,137.1136,137.4012,8100.0
2015-03-31 11:10:00,162.44,162.87,162.44,162.6,18000.0,137.4351,137.7989,137.4351,137.5705,18000.0
2015-03-31 11:20:00,162.52,162.6,162.36,162.49,11600.0,137.5028,137.5705,137.3674,137.4774,11600.0
2015-03-31 11:30:00,162.46,162.46,162.11,162.22,8000.0,137.452,137.452,137.1559,137.2489,8000.0
2015-03-31 11:40:00,162.27,162.33,162.09,162.09,10800.0,137.2913,137.342,137.139,137.139,10800.0
2015-03-31 11:50:00,162.17,162.18,161.91,161.95,11200.0,137.2066,137.2151,136.9867,137.0205,11200.0
2015-03-31 12:00:00,161.91,161.91,161.63,161.75,7200.0,136.9867,136.9867,136.7498,136.8513,7200.0
2015-03-31 12:10:00,161.67,161.83,161.5,161.51,6800.0,136.7836,136.919,136.6398,136.6482,6800.0
2015-03-31 12:20:00,161.53,161.97,161.5,161.87,8200.0,136.6652,137.0374,136.6398,136.9528,8200.0
2015-03-31 12:30:00,161.89,161.99,161.74,161.94,6800.0,136.9697,137.0544,136.8428,137.012,6800.0
2015-03-31 12:40:00,161.97,162.18,161.97,162.09,6400.0,137.0374,137.2151,137.0374,137.139,6400.0
2015-03-31 12:50:00,162.0,162.12,161.92,162.12,4600.0,137.0628,137.1643,136.9951,137.1643,4600.0
2015-03-31 13:00:00,162.12,162.23,162.12,162.23,10200.0,137.1643,137.2574,137.1643,137.2574,10200.0
2015-03-31 13:10:00,162.14,162.37,162.05,162.27,8700.0,137.1813,137.3759,137.1051,137.2913,8700.0
2015-03-31 13:20:00,162.3,162.55,162.3,162.51,14300.0,137.3166,137.5281,137.3166,137.4943,14300.0
2015-03-31 13:30:00,162.47,162.68,162.4,162.45,8900.0,137.4605,137.6381,137.4012,137.4435,8900.0
2015-03-31 13:40:00,162.47,162.79,162.31,162.34,9600.0,137.4605,137.7312,137.3251,137.3505,9600.0
2015-03-31 13:50:00,162.33,162.42,162.16,162.39,11100.0,137.342,137.4182,137.1982,137.3928,11100.0
2015-03-31 14:00:00,162.29,162.39,162.26,162.34,6500.0,137.3082,137.3928,137.2828,137.3505,6500.0
2015-03-31 14:10:00,162.37,162.52,162.29,162.51,7700.0,137.3759,137.5028,137.3082,137.4943,7700.0
2015-03-31 14:20:00,162.47,162.54,162.33,162.42,12700.0,137.4605,137.5197,137.342,137.4182,12700.0
2015-03-31 14:30:00,162.42,162.42,162.19,162.3,7300.0,137.4182,137.4182,137.2236,137.3166,7300.0
2015-03-31 14:40:00,162.26,162.41,162.05,162.41,8800.0,137.2828,137.4097,137.1051,137.4097,8800.0
2015-03-31 14:50:00,162.45,162.5,162.23,162.36,18200.0,137.4435,137.4858,137.2574,137.3674,18200.0
2015-03-31 15:00:00,162.35,162.35,161.71,161.86,15500.0,137.3589,137.3589,136.8175,136.9444,15500.0
2015-03-31 15:10:00,161.82,161.9,161.2,161.2,18800.0,136.9105,136.9782,136.386,136.386,18800.0
2015-03-31 15:20:00,161.31,161.62,161.29,161.6,23900.0,136.479,136.7413,136.4621,136.7244,23900.0
2015-03-31 15:30:00,161.56,161.67,161.29,161.62,18700.0,136.6905,136.7836,136.4621,136.7413,18700.0
2015-03-31 15:40:00,161.63,161.78,161.31,161.37,54500.0,136.7498,136.8767,136.479,136.5298,54500.0
2015-03-31 15:50:00,161.37,161.38,161.02,161.05,147500.0,136.5298,136.5383,136.2337,136.259,147500.0
2015-04-01 09:30:00,160.09,160.75,158.69,158.7,103300.0,135.4468,136.0052,134.2623,134.2708,103300.0
2015-04-01 09:40:00,158.7,159.29,158.27,158.38,61300.0,134.2708,134.77,133.907,134.0001,61300.0
2015-04-01 09:50:00,158.25,158.86,158.11,158.78,26400.0,133.8901,134.4062,133.7716,134.3385,26400.0
2015-04-01 10:00:00,158.75,159.22,158.61,158.93,32600.0,134.3131,134.7107,134.1946,134.4654,32600.0
2015-04-01 10:10:00,158.88,159.14,158.44,159.13,28300.0,134.4231,134.6431,134.0508,134.6346,28300.0
2015-04-01 10:20:00,159.12,159.4,159.07,159.31,19600.0,134.6261,134.863,134.5838,134.7869,19600.0
2015-04-01 10:30:00,159.35,159.48,158.69,158.78,13400.0,134.8207,134.9307,134.2623,134.3385,13400.0
2015-04-01 10:40:00,158.73,159.35,158.68,159.35,25600.0,134.2962,134.8207,134.2539,134.8207,25600.0
2015-04-01 10:50:00,159.33,159.71,159.33,159.7,36800.0,134.8038,135.1253,134.8038,135.1169,36800.0
2015-04-01 11:00:00,159.7,159.82,159.18,159.4,35000.0,135.1169,135.2184,134.6769,134.863,35000.0
2015-04-01 11:10:00,159.42,159.59,159.34,159.36,22600.0,134.88,135.0238,134.8123,134.8292,22600.0
2015-04-01 11:20:00,159.35,159.53,159.11,159.24,14800.0,134.8207,134.973,134.6177,134.7277,14800.0
2015-04-01 11:30:00,159.25,159.49,159.17,159.47,20600.0,134.7361,134.9392,134.6684,134.9223,20600.0
2015-04-01 11:40:00,159.44,159.92,159.42,159.9,18900.0,134.8969,135.303,134.88,135.2861,18900.0
2015-04-01 11:50:00,159.9,160.12,159.72,159.82,28600.0,135.2861,135.4722,135.1338,135.2184,28600.0
2015-04-01 12:00:00,159.84,160.1,159.74,160.07,23500.0,135.2353,135.4553,135.1507,135.4299,23500.0
2015-04-01 12:10:00,160.06,160.19,159.81,159.93,27100.0,135.4214,135.5314,135.2099,135.3115,27100.0
2015-04-01 12:20:00,159.88,160.38,159.86,160.36,19400.0,135.2692,135.6922,135.2522,135.6753,19400.0
2015-04-01 12:30:00,160.31,160.31,159.95,160.28,12500.0,135.633,135.633,135.3284,135.6076,12500.0
2015-04-01 12:40:00,160.27,160.36,160.05,160.13,14400.0,135.5991,135.6753,135.413,135.4807,14400.0
2015-04-01 12:50:00,160.15,160.44,160.07,160.33,29800.0,135.4976,135.7429,135.4299,135.6499,29800.0
2015-04-01 13:00:00,160.3,160.43,160.0,160.25,19400.0,135.6245,135.7345,135.3707,135.5822,19400.0
2015-04-01 13:10:00,160.29,160.66,160.29,160.53,19300.0,135.616,135.9291,135.616,135.8191,19300.0
2015-04-01 13:20:00,160.54,160.73,160.48,160.71,23500.0,135.8276,135.9883,135.7768,135.9714,23500.0
2015-04-01 13:30:00,160.71,160.74,160.5,160.64,22600.0,135.9714,135.9968,135.7937,135.9122,22600.0
2015-04-01 13:40:00,160.61,161.29,160.6,161.2,24500.0,135.8868,136.4621,135.8783,136.386,24500.0
2015-04-01 13:50:00,161.24,161.24,161.02,161.05,20500.0,136.4198,136.4198,136.2337,136.259,20500.0
2015-04-01 14:00:00,161.06,161.07,160.74,160.88,22700.0,136.2675,136.276,135.9968,136.1152,22700.0
2015-04-01 14:10:00,160.88,161.07,160.61,160.72,38800.0,136.1152,136.276,135.8868,135.9798,38800.0
2015-04-01 14:20:00,160.74,160.74,160.45,160.49,22400.0,135.9968,135.9968,135.7514,135.7853,22400.0
2015-04-01 14:30:00,160.49,160.5,160.25,160.42,17500.0,135.7853,135.7937,135.5822,135.726,17500.0
2015-04-01 14:40:00,160.41,160.79,160.32,160.79,22200.0,135.7176,136.0391,135.6414,136.0391,22200.0
2015-04-01 14:50:00,160.79,160.9,160.73,160.81,19600.0,136.0391,136.1321,135.9883,136.056,19600.0
2015-04-01 15:00:00,160.79,160.81,160.12,160.17,30000.0,136.0391,136.056,135.4722,135.5145,30000.0
2015-04-01 15:10:00,160.21,160.58,160.2,160.38,22300.0,135.5484,135.8614,135.5399,135.6922,22300.0
2015-04-01 15:20:00,160.37,160.46,160.28,160.33,28900.0,135.6837,135.7599,135.6076,135.6499,28900.0
2015-04-01 15:30:00,160.28,160.8,160.22,160.66,36200.0,135.6076,136.0475,135.5568,135.9291,36200.0
2015-04-01 15:40:00,160.65,160.67,160.02,160.35,50000.0,135.9206,135.9375,135.3876,135.6668,50000.0
2015-04-01 15:50:00,160.34,160.63,160.33,160.58,86400.0,135.6583,135.9037,135.6499,135.8614,86400.0
2015-04-02 09:30:00,160.67,161.38,160.28,161.23,26100.0,135.9375,136.5383,135.6076,136.4113,26100.0
2015-04-02 09:40:00,161.24,162.02,161.12,162.02,21700.0,136.4198,137.0797,136.3183,137.0797,21700.0
2015-04-02 09:50:00,162.16,162.76,162.1,162.72,20000.0,137.1982,137.7058,137.1474,137.672,20000.0
2015-04-02 10:00:00,162.7,162.78,162.39,162.51,28400.0,137.6551,137.7227,137.3928,137.4943,28400.0
2015-04-02 10:10:00,162.52,162.53,162.26,162.38,15700.0,137.5028,137.5112,137.2828,137.3843,15700.0
2015-04-02 10:20:00,162.38,162.48,162.05,162.09,10400.0,137.3843,137.4689,137.1051,137.139,10400.0
2015-04-02 10:30:00,162.05,162.12,161.75,161.85,15000.0,137.1051,137.1643,136.8513,136.9359,15000.0
2015-04-02 10:40:00,161.81,161.92,161.59,161.74,17500.0,136.9021,136.9951,136.7159,136.8428,17500.0
2015-04-02 10:50:00,161.77,162.02,161.67,162.0,19300.0,136.8682,137.0797,136.7836,137.0628,19300.0
2015-04-02 11:00:00,161.99,162.06,161.86,162.0,15200.0,137.0544,137.1136,136.9444,137.0628,15200.0
2015-04-02 11:10:00,162.0,162.1,161.94,162.03,19500.0,137.0628,137.1474,137.012,137.0882,19500.0
2015-04-02 11:20:00,162.01,162.18,161.96,162.05,34500.0,137.0713,137.2151,137.029,137.1051,34500.0
2015-04-02 11:30:00,162.03,162.26,162.02,162.24,30700.0,137.0882,137.2828,137.0797,137.2659,30700.0
2015-04-02 11:40:00,162.24,162.27,161.9,161.98,12900.0,137.2659,137.2913,136.9782,137.0459,12900.0
2015-04-02 11:50:00,162.0,162.0,161.71,161.76,16100.0,137.0628,137.0628,136.8175,136.8598,16100.0
2015-04-02 12:00:00,161.76,161.76,161.17,161.42,15000.0,136.8598,136.8598,136.3606,136.5721,15000.0
2015-04-02 12:10:00,161.43,161.65,161.39,161.54,14400.0,136.5806,136.7667,136.5467,136.6736,14400.0
2015-04-02 12:20:00,161.55,161.79,161.54,161.75,15600.0,136.6821,136.8851,136.6736,136.8513,15600.0
2015-04-02 12:30:00,161.77,161.77,161.6,161.6,8400.0,136.8682,136.8682,136.7244,136.7244,8400.0
2015-04-02 12:40:00,161.63,161.89,161.6,161.81,22400.0,136.7498,136.9697,136.7244,136.9021,22400.0
2015-04-02 12:50:00,161.82,161.87,161.66,161.85,12700.0,136.9105,136.9528,136.7751,136.9359,12700.0
2015-04-02 13:00:00,161.85,161.88,161.7,161.74,8900.0,136.9359,136.9613,136.809,136.8428,8900.0
2015-04-02 13:10:00,161.74,162.06,161.74,162.01,9500.0,136.8428,137.1136,136.8428,137.0713,9500.0
2015-04-02 13:20:00,162.01,162.01,161.82,161.9,12500.0,137.0713,137.0713,136.9105,136.9782,12500.0
2015-04-02 13:30:00,161.92,161.95,161.69,161.88,20100.0,136.9951,137.0205,136.8005,136.9613,20100.0
2015-04-02 13:40:00,161.87,162.01,161.76,162.0,8200.0,136.9528,137.0713,136.8598,137.0628,8200.0
2015-04-02 13:50:00,162.03,162.04,161.86,161.91,16500.0,137.0882,137.0967,136.9444,136.9867,16500.0
2015-04-02 14:00:00,161.9,161.97,161.85,161.88,9300.0,136.9782,137.0374,136.9359,136.9613,9300.0
2015-04-02 14:10:00,161.89,162.38,161.89,162.38,24500.0,136.9697,137.3843,136.9697,137.3843,24500.0
2015-04-02 14:20:00,162.43,162.43,162.09,162.2,19600.0,137.4266,137.4266,137.139,137.232,19600.0
2015-04-02 14:30:00,162.2,162.23,161.79,161.79,12200.0,137.232,137.2574,136.8851,136.8851,12200.0
2015-04-02 14:40:00,161.8,161.81,161.46,161.64,14400.0,136.8936,136.9021,136.6059,136.7582,14400.0
2015-04-02 14:50:00,161.65,161.74,161.53,161.69,12800.0,136.7667,136.8428,136.6652,136.8005,12800.0
2015-04-02 15:00:00,161.64,161.85,161.64,161.71,18400.0,136.7582,136.9359,136.7582,136.8175,18400.0
2015-04-02 15:10:00,161.69,161.72,161.4,161.44,18500.0,136.8005,136.8259,136.5552,136.589,18500.0
2015-04-02 15:20:00,161.44,161.69,161.38,161.65,15500.0,136.589,136.8005,136.5383,136.7667,15500.0
2015-04-02 15:30:00,161.69,161.93,161.63,161.9,20000.0,136.8005,137.0036,136.7498,136.9782,20000.0
2015-04-02 15:40:00,161.91,162.06,161.89,161.95,29000.0,136.9867,137.1136,136.9697,137.0205,29000.0
2015-04-02 15:50:00,161.93,161.93,161.61,161.61,41400.0,137.0036,137.0036,136.7328,136.7328,41400.0
2015-04-06 09:30:00,160.52,161.46,160.37,160.97,35000.0,135.8106,136.6059,135.6837,136.1914,35000.0
2015-04-06 09:40:00,160.96,162.09,160.96,161.87,48900.0,136.1829,137.139,136.1829,136.9528,48900.0
2015-04-06 09:50:00,161.88,161.97,161.3,161.46,36400.0,136.9613,137.0374,136.4706,136.6059,36400.0
2015-04-06 10:00:00,161.45,162.16,161.44,161.79,25800.0,136.5975,137.1982,136.589,136.8851,25800.0
2015-04-06 10:10:00,161.85,162.33,161.71,162.19,57900.0,136.9359,137.342,136.8175,137.2236,57900.0
2015-04-06 10:20:00,162.22,162.93,162.18,162.92,15700.0,137.2489,137.8497,137.2151,137.8412,15700.0
2015-04-06 10:30:00,162.93,163.12,162.6,162.63,9200.0,137.8497,138.0104,137.5705,137.5958,9200.0
2015-04-06 10:40:00,162.63,162.63,162.01,162.32,53300.0,137.5958,137.5958,137.0713,137.3336,53300.0
2015-04-06 10:50:00,162.35,162.83,162.35,162.75,13500.0,137.3589,137.765,137.3589,137.6974,13500.0
2015-04-06 11:00:00,162.75,162.88,162.62,162.75,11800.0,137.6974,137.8074,137.5874,137.6974,11800.0
2015-04-06 11:10:00,162.73,162.78,162.56,162.63,18500.0,137.6804,137.7227,137.5366,137.5958,18500.0
2015-04-06 11:20:00,162.66,162.76,162.55,162.74,11800.0,137.6212,137.7058,137.5281,137.6889,11800.0
2015-04-06 11:30:00,162.66,162.66,162.39,162.6,8900.0,137.6212,137.6212,137.3928,137.5705,8900.0
2015-04-06 11:40:00,162.64,162.9,162.53,162.69,10900.0,137.6043,137.8243,137.5112,137.6466,10900.0
2015-04-06 11:50:00,162.61,162.66,162.44,162.66,10800.0,137.5789,137.6212,137.4351,137.6212,10800.0
2015-04-06 12:00:00,162.72,162.88,162.7,162.85,13000.0,137.672,137.8074,137.6551,137.782,13000.0
2015-04-06 12:10:00,162.78,162.85,162.39,162.59,8900.0,137.7227,137.782,137.3928,137.562,8900.0
2015-04-06 12:20:00,162.53,162.77,162.47,162.66,13000.0,137.5112,137.7143,137.4605,137.6212,13000.0
2015-04-06 12:30:00,162.68,162.74,162.64,162.73,6200.0,137.6381,137.6889,137.6043,137.6804,6200.0
2015-04-06 12:40:00,162.68,162.77,162.54,162.71,8500.0,137.6381,137.7143,137.5197,137.6635,8500.0
2015-04-06 12:50:00,162.69,162.8,162.61,162.73,7300.0,137.6466,137.7397,137.5789,137.6804,7300.0
2015-04-06 13:00:00,162.77,163.02,162.76,162.95,12600.0,137.7143,137.9258,137.7058,137.8666,12600.0
2015-04-06 13:10:00,162.93,163.05,162.89,163.04,11700.0,137.8497,137.9512,137.8158,137.9427,11700.0
2015-04-06 13:20:00,163.03,163.06,162.87,163.06,9200.0,137.9343,137.9596,137.7989,137.9596,9200.0
2015-04-06 13:30:00,163.09,163.1,162.71,162.95,19900.0,137.985,137.9935,137.6635,137.8666,19900.0
2015-04-06 13:40:00,162.91,162.98,162.72,162.77,6900.0,137.8327,137.892,137.672,137.7143,6900.0
2015-04-06 13:50:00,162.75,162.97,162.73,162.97,8000.0,137.6974,137.8835,137.6804,137.8835,8000.0
2015-04-06 14:00:00,162.98,163.04,162.81,162.82,9200.0,137.892,137.9427,137.7481,137.7566,9200.0
2015-04-06 14:10:00,162.79,163.04,162.71,162.98,12700.0,137.7312,137.9427,137.6635,137.892,12700.0
2015-04-06 14:20:00,162.96,163.1,162.87,163.03,15300.0,137.875,137.9935,137.7989,137.9343,15300.0
2015-04-06 14:30:00,163.05,163.11,162.91,162.96,14100.0,137.9512,138.0019,137.8327,137.875,14100.0
2015-04-06 14:40:00,162.94,163.18,162.93,163.12,14000.0,137.8581,138.0612,137.8497,138.0104,14000.0
2015-04-06 14:50:00,163.13,163.29,163.08,163.29,15500.0,138.0189,138.1542,137.9766,138.1542,15500.0
2015-04-06 15:00:00,163.29,163.34,163.05,163.07,24800.0,138.1542,138.1965,137.9512,137.9681,24800.0
2015-04-06 15:10:00,163.05,163.05,162.64,162.64,42700.0,137.9512,137.9512,137.6043,137.6043,42700.0
2015-04-06 15:20:00,162.68,162.83,162.59,162.66,19500.0,137.6381,137.765,137.562,137.6212,19500.0
2015-04-06 15:30:00,162.68,162.84,162.63,162.77,16600.0,137.6381,137.7735,137.5958,137.7143,16600.0
2015-04-06 15:40:00,162.74,162.94,162.58,162.68,38200.0,137.6889,137.8581,137.5535,137.6381,38200.0
2015-04-06 15:50:00,162.7,162.81,162.49,162.74,116700.0,137.6551,137.7481,137.4774,137.6889,116700.0
2015-04-07 09:30:00,162.7,163.99,162.61,163.88,23900.0,137.6551,138.7465,137.5789,138.6534,23900.0
2015-04-07 09:40:00,163.82,164.14,163.78,163.94,22400.0,138.6027,138.8734,138.5688,138.7042,22400.0
2015-04-07 09:50:00,163.94,164.09,163.77,163.8,20600.0,138.7042,138.8311,138.5604,138.5857,20600.0
2015-04-07 10:00:00,163.82,163.84,163.4,163.65,17100.0,138.6027,138.6196,138.2473,138.4588,17100.0
2015-04-07 10:10:00,163.59,164.03,163.51,164.03,22200.0,138.4081,138.7803,138.3404,138.7803,22200.0
2015-04-07 10:20:00,164.04,164.1,163.95,163.97,13300.0,138.7888,138.8396,138.7126,138.7296,13300.0
2015-04-07 10:30:00,163.97,164.15,163.85,163.92,13200.0,138.7296,138.8819,138.628,138.6873,13200.0
2015-04-07 10:40:00,163.96,164.47,163.79,164.04,18000.0,138.7211,139.1526,138.5773,138.7888,18000.0
2015-04-07 10:50:00,164.0,164.16,163.99,164.01,8600.0,138.7549,138.8903,138.7465,138.7634,8600.0
2015-04-07 11:00:00,163.98,164.28,163.89,164.27,20700.0,138.738,138.9918,138.6619,138.9834,20700.0
2015-04-07 11:10:00,164.27,164.63,164.05,164.11,34500.0,138.9834,139.288,138.7972,138.848,34500.0
2015-04-07 11:20:00,164.09,164.27,163.98,164.22,16200.0,138.8311,138.9834,138.738,138.9411,16200.0
2015-04-07 11:30:00,164.23,164.25,164.05,164.17,18100.0,138.9495,138.9665,138.7972,138.8988,18100.0
2015-04-07 11:40:00,164.17,164.35,164.04,164.28,12000.0,138.8988,139.0511,138.7888,138.9918,12000.0
2015-04-07 11:50:00,164.28,164.38,164.23,164.3,12800.0,138.9918,139.0765,138.9495,139.0088,12800.0
2015-04-07 12:00:00,164.26,164.34,164.19,164.2,10200.0,138.9749,139.0426,138.9157,138.9242,10200.0
2015-04-07 12:10:00,164.23,164.23,164.08,164.15,10400.0,138.9495,138.9495,138.8226,138.8819,10400.0
2015-04-07 12:20:00,164.14,164.3,164.11,164.21,8800.0,138.8734,139.0088,138.848,138.9326,8800.0
2015-04-07 12:30:00,164.22,164.22,164.04,164.1,8100.0,138.9411,138.9411,138.7888,138.8396,8100.0
2015-04-07 12:40:00,164.09,164.1,163.75,163.83,9100.0,138.8311,138.8396,138.5434,138.6111,9100.0
2015-04-07 12:50:00,163.82,164.01,163.82,163.91,9300.0,138.6027,138.7634,138.6027,138.6788,9300.0
2015-04-07 13:00:00,163.88,164.15,163.84,164.15,10100.0,138.6534,138.8819,138.6196,138.8819,10100.0
2015-04-07 13:10:00,164.14,164.14,163.93,164.08,26100.0,138.8734,138.8734,138.6957,138.8226,26100.0
2015-04-07 13:20:00,164.06,164.14,164.04,164.14,7400.0,138.8057,138.8734,138.7888,138.8734,7400.0
2015-04-07 13:30:00,164.11,164.3,164.0,164.17,9600.0,138.848,139.0088,138.7549,138.8988,9600.0
2015-04-07 13:40:00,164.22,164.35,164.02,164.07,7300.0,138.9411,139.0511,138.7719,138.8142,7300.0
2015-04-07 13:50:00,164.06,164.07,163.93,163.99,7200.0,138.8057,138.8142,138.6957,138.7465,7200.0
2015-04-07 14:00:00,163.97,164.1,163.92,164.07,9100.0,138.7296,138.8396,138.6873,138.8142,9100.0
2015-04-07 14:10:00,164.07,164.12,163.94,164.0,7400.0,138.8142,138.8565,138.7042,138.7549,7400.0
2015-04-07 14:20:00,163.98,164.09,163.9,164.06,9900.0,138.738,138.8311,138.6703,138.8057,9900.0
2015-04-07 14:30:00,164.04,164.05,163.94,163.99,9100.0,138.7888,138.7972,138.7042,138.7465,9100.0
2015-04-07 14:40:00,164.0,164.01,163.89,163.94,10500.0,138.7549,138.7634,138.6619,138.7042,10500.0
2015-04-07 14:50:00,163.94,164.0,163.8,163.84,9700.0,138.7042,138.7549,138.5857,138.6196,9700.0
2015-04-07 15:00:00,163.87,163.97,163.81,163.9,16700.0,138.645,138.7296,138.5942,138.6703,16700.0
2015-04-07 15:10:00,163.9,163.9,163.72,163.83,12700.0,138.6703,138.6703,138.518,138.6111,12700.0
2015-04-07 15:20:00,163.81,163.83,163.56,163.67,25900.0,138.5942,138.6111,138.3827,138.4757,25900.0
2015-04-07 15:30:00,163.66,163.66,163.24,163.3,34000.0,138.4673,138.4673,138.1119,138.1627,34000.0
2015-04-07 15:40:00,163.28,163.34,163.09,163.2,39800.0,138.1458,138.1965,137.985,138.0781,39800.0
2015-04-07 15:50:00,163.18,163.18,162.83,162.97,92700.0,138.0612,138.0612,137.765,137.8835,92700.0
2015-04-08 09:30:00,162.32,164.47,162.08,164.47,34800.0,137.3336,139.1526,137.1305,139.1526,34800.0
2015-04-08 09:40:00,164.42,164.88,163.97,164.08,23200.0,139.1103,139.4995,138.7296,138.8226,23200.0
2015-04-08 09:50:00,164.05,164.18,163.73,164.17,17900.0,138.7972,138.9072,138.5265,138.8988,17900.0
2015-04-08 10:00:00,164.27,164.27,164.02,164.07,6600.0,138.9834,138.9834,138.7719,138.8142,6600.0
2015-04-08 10:10:00,163.98,164.12,163.82,163.88,19300.0,138.738,138.8565,138.6027,138.6534,19300.0
2015-04-08 10:20:00,163.84,164.1,163.84,164.08,11400.0,138.6196,138.8396,138.6196,138.8226,11400.0
2015-04-08 10:30:00,164.0,164.04,163.75,163.88,18500.0,138.7549,138.7888,138.5434,138.6534,18500.0
2015-04-08 10:40:00,163.88,163.88,163.05,163.37,14400.0,138.6534,138.6534,137.9512,138.2219,14400.0
2015-04-08 10:50:00,163.42,163.86,163.42,163.68,11700.0,138.2642,138.6365,138.2642,138.4842,11700.0
2015-04-08 11:00:00,163.67,164.0,163.53,163.92,8300.0,138.4757,138.7549,138.3573,138.6873,8300.0
2015-04-08 11:10:00,163.93,164.14,163.88,164.12,9300.0,138.6957,138.8734,138.6534,138.8565,9300.0
2015-04-08 11:20:00,164.14,164.17,163.8,163.96,11700.0,138.8734,138.8988,138.5857,138.7211,11700.0
2015-04-08 11:30:00,163.96,164.14,163.74,164.11,6500.0,138.7211,138.8734,138.535,138.848,6500.0
2015-04-08 11:40:00,164.12,164.4,164.1,164.2,7400.0,138.8565,139.0934,138.8396,138.9242,7400.0
2015-04-08 11:50:00,164.21,164.21,163.95,164.1,5200.0,138.9326,138.9326,138.7126,138.8396,5200.0
2015-04-08 12:00:00,164.06,164.44,164.06,164.37,13500.0,138.8057,139.1272,138.8057,139.068,13500.0
2015-04-08 12:10:00,164.45,164.49,164.27,164.32,9300.0,139.1357,139.1695,138.9834,139.0257,9300.0
2015-04-08 12:20:00,164.35,164.4,164.23,164.39,12600.0,139.0511,139.0934,138.9495,139.0849,12600.0
2015-04-08 12:30:00,164.39,164.46,164.23,164.37,10300.0,139.0849,139.1441,138.9495,139.068,10300.0
2015-04-08 12:40:00,164.4,164.57,164.4,164.42,13300.0,139.0934,139.2372,139.0934,139.1103,13300.0
2015-04-08 12:50:00,164.44,164.47,164.22,164.26,7000.0,139.1272,139.1526,138.9411,138.9749,7000.0
2015-04-08 13:00:00,164.26,164.42,164.26,164.42,9900.0,138.9749,139.1103,138.9749,139.1103,9900.0
2015-04-08 13:10:00,164.38,164.41,164.08,164.17,8100.0,139.0765,139.1018,138.8226,138.8988,8100.0
2015-04-08 13:20:00,164.18,164.27,164.05,164.05,12800.0,138.9072,138.9834,138.7972,138.7972,12800.0
2015-04-08 13:30:00,164.07,164.07,163.79,163.83,6300.0,138.8142,138.8142,138.5773,138.6111,6300.0
2015-04-08 13:40:00,163.84,164.07,163.84,163.96,7600.0,138.6196,138.8142,138.6196,138.7211,7600.0
2015-04-08 13:50:00,163.95,164.24,163.91,164.06,8000.0,138.7126,138.958,138.6788,138.8057,8000.0
2015-04-08 14:00:00,164.12,164.12,163.25,163.28,18200.0,138.8565,138.8565,138.1204,138.1458,18200.0
2015-04-08 14:10:00,163.26,164.24,163.26,164.08,28100.0,138.1289,138.958,138.1289,138.8226,28100.0
2015-04-08 14:20:00,164.1,164.32,164.03,164.23,18800.0,138.8396,139.0257,138.7803,138.9495,18800.0
2015-04-08 14:30:00,164.29,164.29,163.96,164.12,12500.0,139.0003,139.0003,138.7211,138.8565,12500.0
2015-04-08 14:40:00,164.08,164.3,163.83,164.27,11100.0,138.8226,139.0088,138.6111,138.9834,11100.0
2015-04-08 14:50:00,164.28,164.28,163.77,163.84,10000.0,138.9918,138.9918,138.5604,138.6196,10000.0
2015-04-08 15:00:00,163.86,164.11,163.8,164.06,20200.0,138.6365,138.848,138.5857,138.8057,20200.0
2015-04-08 15:10:00,164.06,164.17,163.94,164.04,12400.0,138.8057,138.8988,138.7042,138.7888,12400.0
2015-04-08 15:20:00,164.08,164.17,163.92,164.01,14800.0,138.8226,138.8988,138.6873,138.7634,14800.0
2015-04-08 15:30:00,164.03,164.18,163.93,164.15,16900.0,138.7803,138.9072,138.6957,138.8819,16900.0
2015-04-08 15:40:00,164.16,164.35,164.07,164.07,39700.0,138.8903,139.0511,138.8142,138.8142,39700.0
2015-04-08 15:50:00,164.09,164.35,164.09,164.26,75900.0,138.8311,139.0511,138.8311,138.9749,75900.0
2015-04-09 09:30:00,163.76,165.21,163.76,164.51,28500.0,138.5519,139.7787,138.5519,139.1864,28500.0
2015-04-09 09:40:00,164.6,164.65,164.0,164.16,13500.0,139.2626,139.3049,138.7549,138.8903,13500.0
2015-04-09 09:50:00,164.0,164.32,163.71,164.28,30000.0,138.7549,139.0257,138.5096,138.9918,30000.0
2015-04-09 10:00:00,164.31,164.63,163.78,164.19,35800.0,139.0172,139.288,138.5688,138.9157,35800.0
2015-04-09 10:10:00,164.23,164.34,163.97,164.0,13200.0,138.9495,139.0426,138.7296,138.7549,13200.0
2015-04-09 10:20:00,163.91,164.39,163.9,164.21,12600.0,138.6788,139.0849,138.6703,138.9326,12600.0
2015-04-09 10:30:00,164.09,164.12,163.75,163.91,24300.0,138.8311,138.8565,138.5434,138.6788,24300.0
2015-04-09 10:40:00,163.87,163.87,163.33,163.45,8800.0,138.645,138.645,138.1881,138.2896,8800.0
2015-04-09 10:50:00,163.45,163.73,163.32,163.63,12100.0,138.2896,138.5265,138.1796,138.4419,12100.0
2015-04-09 11:00:00,163.61,163.65,163.44,163.47,9200.0,138.425,138.4588,138.2811,138.3065,9200.0
2015-04-09 11:10:00,163.39,163.5,163.18,163.26,12900.0,138.2388,138.3319,138.0612,138.1289,12900.0
2015-04-09 11:20:00,163.27,163.31,163.08,163.3,10000.0,138.1373,138.1712,137.9766,138.1627,10000.0
2015-04-09 11:30:00,163.34,163.56,163.3,163.53,4900.0,138.1965,138.3827,138.1627,138.3573,4900.0
2015-04-09 11:40:00,163.51,163.66,163.39,163.39,7500.0,138.3404,138.4673,138.2388,138.2388,7500.0
2015-04-09 11:50:00,163.41,163.55,163.35,163.55,5300.0,138.2558,138.3742,138.205,138.3742,5300.0
2015-04-09 12:00:00,163.51,163.69,163.5,163.69,4900.0,138.3404,138.4927,138.3319,138.4927,4900.0
2015-04-09 12:10:00,163.66,164.08,163.65,164.01,7600.0,138.4673,138.8226,138.4588,138.7634,7600.0
2015-04-09 12:20:00,164.02,164.31,163.93,164.31,9200.0,138.7719,139.0172,138.6957,139.0172,9200.0
2015-04-09 12:30:00,164.3,164.3,163.98,164.0,3800.0,139.0088,139.0088,138.738,138.7549,3800.0
2015-04-09 12:40:00,164.0,164.05,163.83,163.89,4900.0,138.7549,138.7972,138.6111,138.6619,4900.0
2015-04-09 12:50:00,163.91,164.15,163.91,164.03,6700.0,138.6788,138.8819,138.6788,138.7803,6700.0
2015-04-09 13:00:00,164.05,164.08,163.8,163.91,5800.0,138.7972,138.8226,138.5857,138.6788,5800.0
2015-04-09 13:10:00,163.99,164.2,163.99,164.06,15400.0,138.7465,138.9242,138.7465,138.8057,15400.0
2015-04-09 13:20:00,164.06,164.29,164.05,164.23,12800.0,138.8057,139.0003,138.7972,138.9495,12800.0
2015-04-09 13:30:00,164.2,164.2,164.03,164.06,6700.0,138.9242,138.9242,138.7803,138.8057,6700.0
2015-04-09 13:40:00,164.02,164.18,163.92,164.18,6600.0,138.7719,138.9072,138.6873,138.9072,6600.0
2015-04-09 13:50:00,164.2,164.22,164.08,164.17,8700.0,138.9242,138.9411,138.8226,138.8988,8700.0
2015-04-09 14:00:00,164.14,164.31,164.12,164.27,8600.0,138.8734,139.0172,138.8565,138.9834,8600.0
2015-04-09 14:10:00,164.28,164.34,164.2,164.26,7800.0,138.9918,139.0426,138.9242,138.9749,7800.0
2015-04-09 14:20:00,164.28,164.29,164.07,164.18,10200.0,138.9918,139.0003,138.8142,138.9072,10200.0
2015-04-09 14:30:00,164.18,164.43,164.11,164.43,13500.0,138.9072,139.1188,138.848,139.1188,13500.0
2015-04-09 14:40:00,164.41,164.47,164.29,164.34,11700.0,139.1018,139.1526,139.0003,139.0426,11700.0
2015-04-09 14:50:00,164.28,164.46,164.28,164.35,9200.0,138.9918,139.1441,138.9918,139.0511,9200.0
2015-04-09 15:00:00,164.35,164.6,164.35,164.48,10000.0,139.0511,139.2626,139.0511,139.1611,10000.0
2015-04-09 15:10:00,164.46,164.91,164.45,164.71,15400.0,139.1441,139.5249,139.1357,139.3557,15400.0
2015-04-09 15:20:00,164.74,164.91,164.67,164.9,14700.0,139.381,139.5249,139.3218,139.5164,14700.0
2015-04-09 15:30:00,164.95,164.96,164.54,164.65,16700.0,139.5587,139.5672,139.2118,139.3049,16700.0
2015-04-09 15:40:00,164.66,164.78,164.5,164.59,22100.0,139.3133,139.4149,139.178,139.2541,22100.0
2015-04-09 15:50:00,164.56,164.68,164.5,164.56,54100.0,139.2287,139.3303,139.178,139.2287,54100.0
2015-04-10 09:30:00,164.75,164.87,164.13,164.38,30800.0,139.3895,139.491,138.8649,139.0765,30800.0
2015-04-10 09:40:00,164.54,164.62,164.21,164.59,10700.0,139.2118,139.2795,138.9326,139.2541,10700.0
2015-04-10 09:50:00,164.79,164.95,164.43,164.92,18800.0,139.4233,139.5587,139.1188,139.5333,18800.0
2015-04-10 10:00:00,164.86,165.27,164.76,165.16,16600.0,139.4826,139.8295,139.398,139.7364,16600.0
2015-04-10 10:10:00,165.1,165.33,164.89,165.02,16100.0,139.6856,139.8802,139.5079,139.6179,16100.0
2015-04-10 10:20:00,165.05,165.2,164.89,165.1,10500.0,139.6433,139.7702,139.5079,139.6856,10500.0
2015-04-10 10:30:00,165.12,165.5,165.03,165.36,11200.0,139.7025,140.024,139.6264,139.9056,11200.0
2015-04-10 10:40:00,165.24,165.32,165.15,165.3,10500.0,139.8041,139.8718,139.7279,139.8548,10500.0
2015-04-10 10:50:00,165.29,165.6,165.27,165.6,7600.0,139.8464,140.1087,139.8295,140.1087,7600.0
2015-04-10 11:00:00,165.58,165.58,165.38,165.48,10300.0,140.0917,140.0917,139.9225,140.0071,10300.0
2015-04-10 11:10:00,165.48,165.59,165.3,165.59,11700.0,140.0071,140.1002,139.8548,140.1002,11700.0
2015-04-10 11:20:00,165.6,165.9,165.6,165.87,14700.0,140.1087,140.3625,140.1087,140.3371,14700.0
2015-04-10 11:30:00,165.85,165.88,165.69,165.76,7500.0,140.3202,140.3456,140.1848,140.244,7500.0
2015-04-10 11:40:00,165.74,165.95,165.69,165.91,17200.0,140.2271,140.4048,140.1848,140.3709,17200.0
2015-04-10 11:50:00,165.91,165.93,165.68,165.68,8300.0,140.3709,140.3879,140.1763,140.1763,8300.0
2015-04-10 12:00:00,165.7,165.77,165.67,165.74,6200.0,140.1933,140.2525,140.1679,140.2271,6200.0
2015-04-10 12:10:00,165.73,165.73,165.56,165.63,9100.0,140.2186,140.2186,140.0748,140.134,9100.0
2015-04-10 12:20:00,165.62,165.65,165.41,165.41,7500.0,140.1256,140.151,139.9479,139.9479,7500.0
2015-04-10 12:30:00,165.36,165.39,165.25,165.29,8700.0,139.9056,139.931,139.8125,139.8464,8700.0
2015-04-10 12:40:00,165.26,165.4,165.24,165.24,3200.0,139.821,139.9394,139.8041,139.8041,3200.0
2015-04-10 12:50:00,165.23,165.41,165.2,165.31,8200.0,139.7956,139.9479,139.7702,139.8633,8200.0
2015-04-10 13:00:00,165.28,165.32,165.24,165.28,4000.0,139.8379,139.8718,139.8041,139.8379,4000.0
2015-04-10 13:10:00,165.27,165.33,165.2,165.2,4900.0,139.8295,139.8802,139.7702,139.7702,4900.0
2015-04-10 13:20:00,165.16,165.34,165.16,165.34,8400.0,139.7364,139.8887,139.7364,139.8887,8400.0
2015-04-10 13:30:00,165.32,165.37,165.27,165.33,5200.0,139.8718,139.9141,139.8295,139.8802,5200.0
2015-04-10 13:40:00,165.34,165.68,165.24,165.61,9300.0,139.8887,140.1763,139.8041,140.1171,9300.0
2015-04-10 13:50:00,165.61,165.65,165.49,165.52,8700.0,140.1171,140.151,140.0156,140.041,8700.0
2015-04-10 14:00:00,165.53,165.64,165.42,165.49,13000.0,140.0494,140.1425,139.9564,140.0156,13000.0
2015-04-10 14:10:00,165.49,165.8,165.49,165.75,11800.0,140.0156,140.2779,140.0156,140.2356,11800.0
2015-04-10 14:20:00,165.72,165.77,165.46,165.46,8600.0,140.2102,140.2525,139.9902,139.9902,8600.0
2015-04-10 14:30:00,165.43,165.75,165.41,165.75,14800.0,139.9648,140.2356,139.9479,140.2356,14800.0
2015-04-10 14:40:00,165.7,165.82,165.68,165.71,9400.0,140.1933,140.2948,140.1763,140.2017,9400.0
2015-04-10 14:50:00,165.68,165.9,165.66,165.68,12400.0,140.1763,140.3625,140.1594,140.1763,12400.0
2015-04-10 15:00:00,165.7,165.74,165.54,165.59,9000.0,140.1933,140.2271,140.0579,140.1002,9000.0
2015-04-10 15:10:00,165.61,165.7,165.37,165.41,13400.0,140.1171,140.1933,139.9141,139.9479,13400.0
2015-04-10 15:20:00,165.39,165.49,165.33,165.49,11100.0,139.931,140.0156,139.8802,140.0156,11100.0
2015-04-10 15:30:00,165.49,165.53,165.36,165.5,11200.0,140.0156,140.0494,139.9056,140.024,11200.0
2015-04-10 15:40:00,165.5,165.53,165.35,165.41,22000.0,140.024,140.0494,139.8971,139.9479,22000.0
2015-04-10 15:50:00,165.42,165.43,165.25,165.37,34700.0,139.9564,139.9648,139.8125,139.9141,34700.0
2015-04-13 09:30:00,165.0,165.63,164.75,165.42,91400.0,139.601,140.134,139.3895,139.9564,91400.0
2015-04-13 09:40:00,165.44,165.88,165.37,165.66,7100.0,139.9733,140.3456,139.9141,140.1594,7100.0
2015-04-13 09:50:00,165.64,165.89,165.61,165.88,8500.0,140.1425,140.354,140.1171,140.3456,8500.0
2015-04-13 10:00:00,165.89,165.93,165.55,165.63,14900.0,140.354,140.3879,140.0663,140.134,14900.0
2015-04-13 10:10:00,165.65,165.73,165.53,165.67,14800.0,140.151,140.2186,140.0494,140.1679,14800.0
2015-04-13 10:20:00,165.68,165.9,165.65,165.7,13000.0,140.1763,140.3625,140.151,140.1933,13000.0
2015-04-13 10:30:00,165.66,165.86,165.63,165.67,22000.0,140.1594,140.3286,140.134,140.1679,22000.0
2015-04-13 10:40:00,165.66,165.66,165.36,165.36,13300.0,140.1594,140.1594,139.9056,139.9056,13300.0
2015-04-13 10:50:00,165.39,165.51,165.35,165.41,12600.0,139.931,140.0325,139.8971,139.9479,12600.0
2015-04-13 11:00:00,165.39,165.61,165.38,165.58,13600.0,139.931,140.1171,139.9225,140.0917,13600.0
2015-04-13 11:10:00,165.56,165.58,165.43,165.58,12400.0,140.0748,140.0917,139.9648,140.0917,12400.0
2015-04-13 11:20:00,165.52,165.66,165.44,165.45,15200.0,140.041,140.1594,139.9733,139.9817,15200.0
2015-04-13 11:30:00,165.49,165.51,165.33,165.38,11500.0,140.0156,140.0325,139.8802,139.9225,11500.0
2015-04-13 11:40:00,165.39,165.39,165.25,165.29,8200.0,139.931,139.931,139.8125,139.8464,8200.0
2015-04-13 11:50:00,165.29,165.34,165.06,165.1,17800.0,139.8464,139.8887,139.6518,139.6856,17800.0
2015-04-13 12:00:00,165.08,165.08,164.89,164.89,9100.0,139.6687,139.6687,139.5079,139.5079,9100.0
2015-04-13 12:10:00,164.93,164.97,164.77,164.83,10700.0,139.5418,139.5756,139.4064,139.4572,10700.0
2015-04-13 12:20:00,164.85,164.89,164.58,164.7,12000.0,139.4741,139.5079,139.2457,139.3472,12000.0
2015-04-13 12:30:00,164.72,164.77,164.49,164.49,14600.0,139.3641,139.4064,139.1695,139.1695,14600.0
2015-04-13 12:40:00,164.49,164.75,164.47,164.59,8300.0,139.1695,139.3895,139.1526,139.2541,8300.0
2015-04-13 12:50:00,164.57,164.64,164.45,164.64,7600.0,139.2372,139.2964,139.1357,139.2964,7600.0
2015-04-13 13:00:00,164.61,164.64,164.27,164.31,16300.0,139.271,139.2964,138.9834,139.0172,16300.0
2015-04-13 13:10:00,164.29,164.34,164.15,164.19,9400.0,139.0003,139.0426,138.8819,138.9157,9400.0
2015-04-13 13:20:00,164.23,164.31,163.81,163.89,16700.0,138.9495,139.0172,138.5942,138.6619,16700.0
2015-04-13 13:30:00,163.89,164.05,163.88,164.03,13000.0,138.6619,138.7972,138.6534,138.7803,13000.0
2015-04-13 13:40:00,164.02,164.08,163.7,163.75,30600.0,138.7719,138.8226,138.5011,138.5434,30600.0
2015-04-13 13:50:00,163.75,163.91,163.67,163.91,15400.0,138.5434,138.6788,138.4757,138.6788,15400.0
2015-04-13 14:00:00,163.89,163.97,163.75,163.88,20500.0,138.6619,138.7296,138.5434,138.6534,20500.0
2015-04-13 14:10:00,163.86,163.99,163.56,163.61,18300.0,138.6365,138.7465,138.3827,138.425,18300.0
2015-04-13 14:20:00,163.59,163.86,163.59,163.79,13800.0,138.4081,138.6365,138.4081,138.5773,13800.0
2015-04-13 14:30:00,163.85,163.87,163.67,163.76,17100.0,138.628,138.645,138.4757,138.5519,17100.0
2015-04-13 14:40:00,163.77,163.96,163.75,163.82,17000.0,138.5604,138.7211,138.5434,138.6027,17000.0
2015-04-13 14:50:00,163.83,163.89,163.58,163.85,14000.0,138.6111,138.6619,138.3996,138.628,14000.0
2015-04-13 15:00:00,163.82,164.17,163.66,164.17,22400.0,138.6027,138.8988,138.4673,138.8988,22400.0
2015-04-13 15:10:00,164.13,164.17,163.88,163.95,29900.0,138.8649,138.8988,138.6534,138.7126,29900.0
2015-04-13 15:20:00,163.95,163.98,163.63,163.75,19800.0,138.7126,138.738,138.4419,138.5434,19800.0
2015-04-13 15:30:00,163.7,163.77,163.65,163.76,15300.0,138.5011,138.5604,138.4588,138.5519,15300.0
2015-04-13 15:40:00,163.75,163.86,163.61,163.83,42200.0,138.5434,138.6365,138.425,138.6111,42200.0
2015-04-13 15:50:00,163.81,163.81,163.62,163.63,46600.0,138.5942,138.5942,138.4334,138.4419,46600.0
2015-04-14 09:30:00,163.43,164.37,163.05,163.83,31300.0,138.2727,139.068,137.9512,138.6111,31300.0
2015-04-14 09:40:00,164.0,164.17,163.02,163.03,8200.0,138.7549,138.8988,137.9258,137.9343,8200.0
2015-04-14 09:50:00,163.08,163.29,162.74,162.81,22200.0,137.9766,138.1542,137.6889,137.7481,22200.0
2015-04-14 10:00:00,162.77,162.77,162.17,162.5,14100.0,137.7143,137.7143,137.2066,137.4858,14100.0
2015-04-14 10:10:00,162.43,162.82,162.34,162.53,19000.0,137.4266,137.7566,137.3505,137.5112,19000.0
2015-04-14 10:20:00,162.64,162.7,162.41,162.6,30200.0,137.6043,137.6551,137.4097,137.5705,30200.0
2015-04-14 10:30:00,162.61,162.61,162.23,162.44,8400.0,137.5789,137.5789,137.2574,137.4351,8400.0
2015-04-14 10:40:00,162.45,162.72,162.32,162.71,22400.0,137.4435,137.672,137.3336,137.6635,22400.0
2015-04-14 10:50:00,162.72,162.79,162.39,162.51,11600.0,137.672,137.7312,137.3928,137.4943,11600.0
2015-04-14 11:00:00,162.46,163.03,162.35,163.03,11000.0,137.452,137.9343,137.3589,137.9343,11000.0
2015-04-14 11:10:00,163.0,163.5,163.0,163.26,7600.0,137.9089,138.3319,137.9089,138.1289,7600.0
2015-04-14 11:20:00,163.22,163.51,163.2,163.47,12000.0,138.095,138.3404,138.0781,138.3065,12000.0
2015-04-14 11:30:00,163.47,163.47,163.18,163.2,6600.0,138.3065,138.3065,138.0612,138.0781,6600.0
2015-04-14 11:40:00,163.23,163.45,163.23,163.44,7200.0,138.1035,138.2896,138.1035,138.2811,7200.0
2015-04-14 11:50:00,163.49,163.53,163.4,163.45,5000.0,138.3235,138.3573,138.2473,138.2896,5000.0
2015-04-14 12:00:00,163.49,163.58,163.41,163.56,5100.0,138.3235,138.3996,138.2558,138.3827,5100.0
2015-04-14 12:10:00,163.57,163.64,163.44,163.64,7900.0,138.3911,138.4504,138.2811,138.4504,7900.0
2015-04-14 12:20:00,163.63,163.7,163.52,163.65,9600.0,138.4419,138.5011,138.3488,138.4588,9600.0
2015-04-14 12:30:00,163.68,163.96,163.68,163.72,5300.0,138.4842,138.7211,138.4842,138.518,5300.0
2015-04-14 12:40:00,163.69,163.69,163.61,163.67,2300.0,138.4927,138.4927,138.425,138.4757,2300.0
2015-04-14 12:50:00,163.66,163.66,163.47,163.54,10700.0,138.4673,138.4673,138.3065,138.3658,10700.0
2015-04-14 13:00:00,163.55,163.57,163.4,163.46,3900.0,138.3742,138.3911,138.2473,138.2981,3900.0
2015-04-14 13:10:00,163.41,163.44,163.22,163.29,4000.0,138.2558,138.2811,138.095,138.1542,4000.0
2015-04-14 13:20:00,163.29,163.38,163.15,163.33,13000.0,138.1542,138.2304,138.0358,138.1881,13000.0
2015-04-14 13:30:00,163.38,163.42,163.27,163.33,10800.0,138.2304,138.2642,138.1373,138.1881,10800.0
2015-04-14 13:40:00,163.38,163.47,163.37,163.44,8000.0,138.2304,138.3065,138.2219,138.2811,8000.0
2015-04-14 13:50:00,163.45,163.59,163.4,163.55,9700.0,138.2896,138.4081,138.2473,138.3742,9700.0
2015-04-14 14:00:00,163.49,163.57,163.39,163.57,7000.0,138.3235,138.3911,138.2388,138.3911,7000.0
2015-04-14 14:10:00,163.57,163.58,163.47,163.53,4900.0,138.3911,138.3996,138.3065,138.3573,4900.0
2015-04-14 14:20:00,163.53,163.62,163.48,163.6,7300.0,138.3573,138.4334,138.315,138.4165,7300.0
2015-04-14 14:30:00,163.62,163.62,163.15,163.15,7000.0,138.4334,138.4334,138.0358,138.0358,7000.0
2015-04-14 14:40:00,163.19,163.3,163.19,163.26,6100.0,138.0696,138.1627,138.0696,138.1289,6100.0
2015-04-14 14:50:00,163.26,163.6,163.26,163.56,7500.0,138.1289,138.4165,138.1289,138.3827,7500.0
2015-04-14 15:00:00,163.55,163.8,163.55,163.78,16000.0,138.3742,138.5857,138.3742,138.5688,16000.0
2015-04-14 15:10:00,163.7,163.85,163.69,163.85,8600.0,138.5011,138.628,138.4927,138.628,8600.0
2015-04-14 15:20:00,163.84,163.84,163.67,163.78,11700.0,138.6196,138.6196,138.4757,138.5688,11700.0
2015-04-14 15:30:00,163.78,163.89,163.65,163.75,9400.0,138.5688,138.6619,138.4588,138.5434,9400.0
2015-04-14 15:40:00,163.71,163.76,163.61,163.69,20200.0,138.5096,138.5519,138.425,138.4927,20200.0
2015-04-14 15:50:00,163.66,163.67,163.2,163.25,88000.0,138.4673,138.4757,138.0781,138.1204,88000.0
2015-04-15 09:30:00,163.84,164.27,163.32,164.25,18000.0,138.6196,138.9834,138.1796,138.9665,18000.0
2015-04-15 09:40:00,164.13,164.43,163.94,163.95,17100.0,138.8649,139.1188,138.7042,138.7126,17100.0
2015-04-15 09:50:00,163.95,164.1,163.71,163.84,18600.0,138.7126,138.8396,138.5096,138.6196,18600.0
2015-04-15 10:00:00,163.85,164.02,163.66,163.88,20600.0,138.628,138.7719,138.4673,138.6534,20600.0
2015-04-15 10:10:00,163.87,163.9,163.62,163.66,8800.0,138.645,138.6703,138.4334,138.4673,8800.0
2015-04-15 10:20:00,163.72,163.72,163.35,163.35,24300.0,138.518,138.518,138.205,138.205,24300.0
2015-04-15 10:30:00,163.41,163.5,163.34,163.43,11000.0,138.2558,138.3319,138.1965,138.2727,11000.0
2015-04-15 10:40:00,163.42,163.5,163.36,163.38,17400.0,138.2642,138.3319,138.2135,138.2304,17400.0
2015-04-15 10:50:00,163.4,163.4,163.28,163.35,14400.0,138.2473,138.2473,138.1458,138.205,14400.0
2015-04-15 11:00:00,163.35,163.5,163.35,163.41,9400.0,138.205,138.3319,138.205,138.2558,9400.0
2015-04-15 11:10:00,163.4,163.4,163.22,163.23,10500.0,138.2473,138.2473,138.095,138.1035,10500.0
2015-04-15 11:20:00,163.24,163.32,163.02,163.31,10800.0,138.1119,138.1796,137.9258,138.1712,10800.0
2015-04-15 11:30:00,163.25,163.25,162.95,162.97,5700.0,138.1204,138.1204,137.8666,137.8835,5700.0
2015-04-15 11:40:00,162.97,163.24,162.9,163.16,4800.0,137.8835,138.1119,137.8243,138.0442,4800.0
2015-04-15 11:50:00,163.22,163.52,163.22,163.49,5500.0,138.095,138.3488,138.095,138.3235,5500.0
2015-04-15 12:00:00,163.51,163.54,163.38,163.39,4900.0,138.3404,138.3658,138.2304,138.2388,4900.0
2015-04-15 12:10:00,163.39,163.48,163.29,163.47,4000.0,138.2388,138.315,138.1542,138.3065,4000.0
2015-04-15 12:20:00,163.5,163.65,163.5,163.6,4400.0,138.3319,138.4588,138.3319,138.4165,4400.0
2015-04-15 12:30:00,163.61,163.62,163.22,163.35,2700.0,138.425,138.4334,138.095,138.205,2700.0
2015-04-15 12:40:00,163.47,163.63,163.47,163.63,5400.0,138.3065,138.4419,138.3065,138.4419,5400.0
2015-04-15 12:50:00,163.65,163.8,163.62,163.8,5900.0,138.4588,138.5857,138.4334,138.5857,5900.0
2015-04-15 13:00:00,163.8,163.82,163.65,163.67,4600.0,138.5857,138.6027,138.4588,138.4757,4600.0
2015-04-15 13:10:00,163.68,163.81,163.67,163.81,4400.0,138.4842,138.5942,138.4757,138.5942,4400.0
2015-04-15 13:20:00,163.82,164.11,163.8,164.11,5700.0,138.6027,138.848,138.5857,138.848,5700.0
2015-04-15 13:30:00,164.06,164.06,163.89,164.0,4600.0,138.8057,138.8057,138.6619,138.7549,4600.0
2015-04-15 13:40:00,164.04,164.11,163.99,164.04,6000.0,138.7888,138.848,138.7465,138.7888,6000.0
2015-04-15 13:50:00,164.04,164.07,163.9,163.96,5100.0,138.7888,138.8142,138.6703,138.7211,5100.0
2015-04-15 14:00:00,163.99,164.21,163.88,164.21,4600.0,138.7465,138.9326,138.6534,138.9326,4600.0
2015-04-15 14:10:00,164.19,164.19,163.89,163.89,5800.0,138.9157,138.9157,138.6619,138.6619,5800.0
2015-04-15 14:20:00,163.89,163.93,163.68,163.77,8600.0,138.6619,138.6957,138.4842,138.5604,8600.0
2015-04-15 14:30:00,163.75,163.79,163.65,163.72,5600.0,138.5434,138.5773,138.4588,138.518,5600.0
2015-04-15 14:40:00,163.77,163.98,163.77,163.94,6900.0,138.5604,138.738,138.5604,138.7042,6900.0
2015-04-15 14:50:00,163.96,163.97,163.64,163.67,8800.0,138.7211,138.7296,138.4504,138.4757,8800.0
2015-04-15 15:00:00,163.65,163.72,163.59,163.65,10300.0,138.4588,138.518,138.4081,138.4588,10300.0
2015-04-15 15:10:00,163.67,163.67,163.42,163.47,12900.0,138.4757,138.4757,138.2642,138.3065,12900.0
2015-04-15 15:20:00,163.47,163.59,163.35,163.56,12300.0,138.3065,138.4081,138.205,138.3827,12300.0
2015-04-15 15:30:00,163.55,163.56,163.37,163.44,15200.0,138.3742,138.3827,138.2219,138.2811,15200.0
2015-04-15 15:40:00,163.42,163.46,163.27,163.37,27500.0,138.2642,138.2981,138.1373,138.2219,27500.0
2015-04-15 15:50:00,163.37,163.41,163.2,163.22,36300.0,138.2219,138.2558,138.0781,138.095,36300.0
2015-04-16 09:30:00,162.74,162.98,161.85,162.3,50500.0,137.6889,137.892,136.9359,137.3166,50500.0
2015-04-16 09:40:00,162.39,162.74,162.11,162.45,11000.0,137.3928,137.6889,137.1559,137.4435,11000.0
2015-04-16 09:50:00,162.51,162.68,162.05,162.67,14500.0,137.4943,137.6381,137.1051,137.6297,14500.0
2015-04-16 10:00:00,162.65,163.04,162.55,162.55,25000.0,137.6128,137.9427,137.5281,137.5281,25000.0
2015-04-16 10:10:00,162.57,162.94,162.57,162.94,14600.0,137.5451,137.8581,137.5451,137.8581,14600.0
2015-04-16 10:20:00,162.98,163.11,162.85,162.86,17900.0,137.892,138.0019,137.782,137.7904,17900.0
2015-04-16 10:30:00,162.84,162.98,162.71,162.88,17400.0,137.7735,137.892,137.6635,137.8074,17400.0
2015-04-16 10:40:00,163.0,163.4,162.91,163.39,20600.0,137.9089,138.2473,137.8327,138.2388,20600.0
2015-04-16 10:50:00,163.38,163.65,163.31,163.33,26100.0,138.2304,138.4588,138.1712,138.1881,26100.0
2015-04-16 11:00:00,163.31,163.73,163.3,163.73,14900.0,138.1712,138.5265,138.1627,138.5265,14900.0
2015-04-16 11:10:00,163.77,164.06,163.68,164.01,32000.0,138.5604,138.8057,138.4842,138.7634,32000.0
2015-04-16 11:20:00,163.98,164.12,163.8,163.87,20400.0,138.738,138.8565,138.5857,138.645,20400.0
2015-04-16 11:30:00,163.92,164.03,163.8,164.03,8400.0,138.6873,138.7803,138.5857,138.7803,8400.0
2015-04-16 11:40:00,163.97,164.02,163.46,163.49,13700.0,138.7296,138.7719,138.2981,138.3235,13700.0
2015-04-16 11:50:00,163.48,163.58,163.44,163.49,12700.0,138.315,138.3996,138.2811,138.3235,12700.0
2015-04-16 12:00:00,163.5,163.7,163.49,163.7,18000.0,138.3319,138.5011,138.3235,138.5011,18000.0
2015-04-16 12:10:00,163.69,163.87,163.64,163.69,12000.0,138.4927,138.645,138.4504,138.4927,12000.0
2015-04-16 12:20:00,163.7,163.93,163.7,163.91,10900.0,138.5011,138.6957,138.5011,138.6788,10900.0
2015-04-16 12:30:00,163.92,163.94,163.81,163.82,9400.0,138.6873,138.7042,138.5942,138.6027,9400.0
2015-04-16 12:40:00,163.8,163.82,163.58,163.7,9000.0,138.5857,138.6027,138.3996,138.5011,9000.0
2015-04-16 12:50:00,163.71,163.74,163.65,163.71,11700.0,138.5096,138.535,138.4588,138.5096,11700.0
2015-04-16 13:00:00,163.69,163.7,163.43,163.44,14000.0,138.4927,138.5011,138.2727,138.2811,14000.0
2015-04-16 13:10:00,163.39,163.57,163.29,163.47,12300.0,138.2388,138.3911,138.1542,138.3065,12300.0
2015-04-16 13:20:00,163.46,163.49,163.29,163.34,8000.0,138.2981,138.3235,138.1542,138.1965,8000.0
2015-04-16 13:30:00,163.37,163.54,163.32,163.5,7100.0,138.2219,138.3658,138.1796,138.3319,7100.0
2015-04-16 13:40:00,163.53,163.72,163.53,163.72,19900.0,138.3573,138.518,138.3573,138.518,19900.0
2015-04-16 13:50:00,163.73,164.11,163.73,164.11,8800.0,138.5265,138.848,138.5265,138.848,8800.0
2015-04-16 14:00:00,164.11,164.14,163.94,163.94,14000.0,138.848,138.8734,138.7042,138.7042,14000.0
2015-04-16 14:10:00,163.95,164.07,163.91,164.0,11400.0,138.7126,138.8142,138.6788,138.7549,11400.0
2015-04-16 14:20:00,164.01,164.1,163.95,164.07,15100.0,138.7634,138.8396,138.7126,138.8142,15100.0
2015-04-16 14:30:00,164.1,164.1,163.9,164.05,17100.0,138.8396,138.8396,138.6703,138.7972,17100.0
2015-04-16 14:40:00,164.0,164.12,163.92,164.12,21300.0,138.7549,138.8565,138.6873,138.8565,21300.0
2015-04-16 14:50:00,164.12,164.19,163.91,163.91,14400.0,138.8565,138.9157,138.6788,138.6788,14400.0
2015-04-16 15:00:00,163.91,163.93,163.75,163.83,18200.0,138.6788,138.6957,138.5434,138.6111,18200.0
2015-04-16 15:10:00,163.82,163.9,163.75,163.88,16300.0,138.6027,138.6703,138.5434,138.6534,16300.0
2015-04-16 15:20:00,163.88,163.91,163.57,163.67,14400.0,138.6534,138.6788,138.3911,138.4757,14400.0
2015-04-16 15:30:00,163.65,163.78,163.63,163.73,17400.0,138.4588,138.5688,138.4419,138.5265,17400.0
2015-04-16 15:40:00,163.76,163.76,163.41,163.56,33300.0,138.5519,138.5519,138.2558,138.3827,33300.0
2015-04-16 15:50:00,163.53,163.54,163.35,163.4,61100.0,138.3573,138.3658,138.205,138.2473,61100.0
2015-04-17 09:30:00,162.2,162.29,160.91,160.91,111100.0,137.232,137.3082,136.1406,136.1406,111100.0
2015-04-17 09:40:00,160.92,161.02,160.32,160.47,46300.0,136.1491,136.2337,135.6414,135.7683,46300.0
2015-04-17 09:50:00,160.39,160.6,159.83,160.22,35300.0,135.7006,135.8783,135.2268,135.5568,35300.0
2015-04-17 10:00:00,160.05,160.54,160.04,160.21,16100.0,135.413,135.8276,135.4045,135.5484,16100.0
2015-04-17 10:10:00,160.28,160.59,160.22,160.36,15400.0,135.6076,135.8699,135.5568,135.6753,15400.0
2015-04-17 10:20:00,160.41,160.44,159.94,160.3,27000.0,135.7176,135.7429,135.3199,135.6245,27000.0
2015-04-17 10:30:00,160.3,160.65,160.23,160.31,13900.0,135.6245,135.9206,135.5653,135.633,13900.0
2015-04-17 10:40:00,160.33,160.57,160.19,160.21,11300.0,135.6499,135.8529,135.5314,135.5484,11300.0
2015-04-17 10:50:00,160.19,160.21,159.95,159.98,12500.0,135.5314,135.5484,135.3284,135.3538,12500.0
2015-04-17 11:00:00,159.97,159.98,159.7,159.96,8100.0,135.3453,135.3538,135.1169,135.3368,8100.0
2015-04-17 11:10:00,159.92,160.15,159.92,159.95,8700.0,135.303,135.4976,135.303,135.3284,8700.0
2015-04-17 11:20:00,160.0,160.33,159.97,160.33,18700.0,135.3707,135.6499,135.3453,135.6499,18700.0
2015-04-17 11:30:00,160.31,160.32,159.9,159.92,11800.0,135.633,135.6414,135.2861,135.303,11800.0
2015-04-17 11:40:00,159.93,160.17,159.77,160.17,20300.0,135.3115,135.5145,135.1761,135.5145,20300.0
2015-04-17 11:50:00,160.22,160.51,160.18,160.36,12500.0,135.5568,135.8022,135.523,135.6753,12500.0
2015-04-17 12:00:00,160.35,160.6,160.32,160.6,10500.0,135.6668,135.8783,135.6414,135.8783,10500.0
2015-04-17 12:10:00,160.59,160.79,160.57,160.68,10400.0,135.8699,136.0391,135.8529,135.946,10400.0
2015-04-17 12:20:00,160.68,160.79,160.61,160.68,7500.0,135.946,136.0391,135.8868,135.946,7500.0
2015-04-17 12:30:00,160.59,160.74,160.5,160.72,7000.0,135.8699,135.9968,135.7937,135.9798,7000.0
2015-04-17 12:40:00,160.72,160.73,160.58,160.68,6700.0,135.9798,135.9883,135.8614,135.946,6700.0
2015-04-17 12:50:00,160.71,160.82,160.65,160.75,6200.0,135.9714,136.0645,135.9206,136.0052,6200.0
2015-04-17 13:00:00,160.72,160.8,160.66,160.76,5500.0,135.9798,136.0475,135.9291,136.0137,5500.0
2015-04-17 13:10:00,160.78,161.1,160.77,161.03,30900.0,136.0306,136.3014,136.0222,136.2421,30900.0
2015-04-17 13:20:00,161.08,161.2,160.92,161.02,11400.0,136.2844,136.386,136.1491,136.2337,11400.0
2015-04-17 13:30:00,160.99,161.0,160.51,160.65,11600.0,136.2083,136.2167,135.8022,135.9206,11600.0
2015-04-17 13:40:00,160.68,160.73,160.56,160.69,14600.0,135.946,135.9883,135.8445,135.9545,14600.0
2015-04-17 13:50:00,160.64,160.75,160.27,160.36,13200.0,135.9122,136.0052,135.5991,135.6753,13200.0
2015-04-17 14:00:00,160.37,160.39,159.97,159.98,22400.0,135.6837,135.7006,135.3453,135.3538,22400.0
2015-04-17 14:10:00,159.95,160.04,159.74,159.91,15900.0,135.3284,135.4045,135.1507,135.2945,15900.0
2015-04-17 14:20:00,159.9,160.24,159.9,160.18,10700.0,135.2861,135.5737,135.2861,135.523,10700.0
2015-04-17 14:30:00,160.17,160.21,159.94,159.95,21800.0,135.5145,135.5484,135.3199,135.3284,21800.0
2015-04-17 14:40:00,159.94,160.09,159.86,159.87,10700.0,135.3199,135.4468,135.2522,135.2607,10700.0
2015-04-17 14:50:00,159.84,159.97,159.72,159.88,12400.0,135.2353,135.3453,135.1338,135.2692,12400.0
2015-04-17 15:00:00,159.87,160.17,159.86,160.05,21200.0,135.2607,135.5145,135.2522,135.413,21200.0
2015-04-17 15:10:00,160.06,160.34,160.06,160.18,16800.0,135.4214,135.6583,135.4214,135.523,16800.0
2015-04-17 15:20:00,160.18,160.24,159.96,160.13,24300.0,135.523,135.5737,135.3368,135.4807,24300.0
2015-04-17 15:30:00,160.15,160.73,160.15,160.63,23600.0,135.4976,135.9883,135.4976,135.9037,23600.0
2015-04-17 15:40:00,160.65,160.65,160.27,160.27,37300.0,135.9206,135.9206,135.5991,135.5991,37300.0
2015-04-17 15:50:00,160.24,160.33,160.02,160.19,72900.0,135.5737,135.6499,135.3876,135.5314,72900.0
2015-04-20 09:30:00,161.18,161.45,160.89,161.14,28700.0,136.369,136.5975,136.1237,136.3352,28700.0
2015-04-20 09:40:00,161.2,161.46,160.95,161.35,16300.0,136.386,136.6059,136.1744,136.5129,16300.0
2015-04-20 09:50:00,161.51,161.57,161.35,161.52,23100.0,136.6482,136.699,136.5129,136.6567,23100.0
2015-04-20 10:00:00,161.55,161.76,161.43,161.66,15800.0,136.6821,136.8598,136.5806,136.7751,15800.0
2015-04-20 10:10:00,161.67,161.87,161.37,161.85,14800.0,136.7836,136.9528,136.5298,136.9359,14800.0
2015-04-20 10:20:00,161.89,162.19,161.88,162.13,19500.0,136.9697,137.2236,136.9613,137.1728,19500.0
2015-04-20 10:30:00,162.15,162.31,161.95,162.24,35800.0,137.1897,137.3251,137.0205,137.2659,35800.0
2015-04-20 10:40:00,162.2,162.2,162.01,162.1,23000.0,137.232,137.232,137.0713,137.1474,23000.0
2015-04-20 10:50:00,162.13,162.35,162.09,162.27,17200.0,137.1728,137.3589,137.139,137.2913,17200.0
2015-04-20 11:00:00,162.29,162.7,162.25,162.59,12800.0,137.3082,137.6551,137.2743,137.562,12800.0
2015-04-20 11:10:00,162.56,162.58,162.4,162.53,9900.0,137.5366,137.5535,137.4012,137.5112,9900.0
2015-04-20 11:20:00,162.54,162.56,162.21,162.55,9000.0,137.5197,137.5366,137.2405,137.5281,9000.0
2015-04-20 11:30:00,162.56,162.61,162.34,162.34,8400.0,137.5366,137.5789,137.3505,137.3505,8400.0
2015-04-20 11:40:00,162.27,162.54,162.26,162.31,5000.0,137.2913,137.5197,137.2828,137.3251,5000.0
2015-04-20 11:50:00,162.31,162.69,162.31,162.65,8100.0,137.3251,137.6466,137.3251,137.6128,8100.0
2015-04-20 12:00:00,162.71,162.72,162.31,162.4,12100.0,137.6635,137.672,137.3251,137.4012,12100.0
2015-04-20 12:10:00,162.46,162.68,162.4,162.68,12100.0,137.452,137.6381,137.4012,137.6381,12100.0
2015-04-20 12:20:00,162.67,162.67,162.41,162.52,14800.0,137.6297,137.6297,137.4097,137.5028,14800.0
2015-04-20 12:30:00,162.54,162.54,162.27,162.27,5400.0,137.5197,137.5197,137.2913,137.2913,5400.0
2015-04-20 12:40:00,162.3,162.51,162.3,162.51,5400.0,137.3166,137.4943,137.3166,137.4943,5400.0
2015-04-20 12:50:00,162.54,162.57,162.41,162.48,11400.0,137.5197,137.5451,137.4097,137.4689,11400.0
2015-04-20 13:00:00,162.49,162.61,162.45,162.61,5600.0,137.4774,137.5789,137.4435,137.5789,5600.0
2015-04-20 13:10:00,162.63,162.81,162.52,162.54,19300.0,137.5958,137.7481,137.5028,137.5197,19300.0
2015-04-20 13:20:00,162.53,162.81,162.53,162.77,17600.0,137.5112,137.7481,137.5112,137.7143,17600.0
2015-04-20 13:30:00,162.82,162.82,162.53,162.61,12800.0,137.7566,137.7566,137.5112,137.5789,12800.0
2015-04-20 13:40:00,162.62,162.88,162.62,162.81,18000.0,137.5874,137.8074,137.5874,137.7481,18000.0
2015-04-20 13:50:00,162.79,162.85,162.71,162.72,17000.0,137.7312,137.782,137.6635,137.672,17000.0
2015-04-20 14:00:00,162.71,162.88,162.42,162.42,12600.0,137.6635,137.8074,137.4182,137.4182,12600.0
2015-04-20 14:10:00,162.42,162.62,162.4,162.58,12600.0,137.4182,137.5874,137.4012,137.5535,12600.0
2015-04-20 14:20:00,162.6,162.84,162.57,162.83,10900.0,137.5705,137.7735,137.5451,137.765,10900.0
2015-04-20 14:30:00,162.83,162.96,162.69,162.95,13300.0,137.765,137.875,137.6466,137.8666,13300.0
2015-04-20 14:40:00,162.93,162.97,162.84,162.92,13000.0,137.8497,137.8835,137.7735,137.8412,13000.0
2015-04-20 14:50:00,162.97,163.04,162.8,163.03,19600.0,137.8835,137.9427,137.7397,137.9343,19600.0
2015-04-20 15:00:00,163.02,163.18,162.96,163.11,18500.0,137.9258,138.0612,137.875,138.0019,18500.0
2015-04-20 15:10:00,163.1,163.23,162.96,163.19,15800.0,137.9935,138.1035,137.875,138.0696,15800.0
2015-04-20 15:20:00,163.19,163.2,162.92,163.05,19900.0,138.0696,138.0781,137.8412,137.9512,19900.0
2015-04-20 15:30:00,163.02,163.16,162.96,162.97,26900.0,137.9258,138.0442,137.875,137.8835,26900.0
2015-04-20 15:40:00,162.97,163.04,162.73,162.77,42900.0,137.8835,137.9427,137.6804,137.7143,42900.0
2015-04-20 15:50:00,162.78,162.79,162.66,162.67,42600.0,137.7227,137.7312,137.6212,137.6297,42600.0
2015-04-21 09:30:00,163.72,163.84,162.85,162.88,34500.0,138.518,138.6196,137.782,137.8074,34500.0
2015-04-21 09:40:00,162.87,162.94,162.23,162.6,15600.0,137.7989,137.8581,137.2574,137.5705,15600.0
2015-04-21 09:50:00,162.66,163.01,162.65,163.01,23500.0,137.6212,137.9173,137.6128,137.9173,23500.0
2015-04-21 10:00:00,162.89,163.02,162.62,162.74,11000.0,137.8158,137.9258,137.5874,137.6889,11000.0
2015-04-21 10:10:00,162.78,162.96,162.58,162.85,18400.0,137.7227,137.875,137.5535,137.782,18400.0
2015-04-21 10:20:00,162.83,163.27,162.74,162.96,18400.0,137.765,138.1373,137.6889,137.875,18400.0
2015-04-21 10:30:00,163.01,163.01,162.54,162.54,18700.0,137.9173,137.9173,137.5197,137.5197,18700.0
2015-04-21 10:40:00,162.51,162.51,162.09,162.35,18700.0,137.4943,137.4943,137.139,137.3589,18700.0
2015-04-21 10:50:00,162.35,162.91,162.33,162.83,49500.0,137.3589,137.8327,137.342,137.765,49500.0
2015-04-21 11:00:00,162.85,163.11,162.72,162.82,7700.0,137.782,138.0019,137.672,137.7566,7700.0
2015-04-21 11:10:00,162.86,163.03,162.65,162.89,9200.0,137.7904,137.9343,137.6128,137.8158,9200.0
2015-04-21 11:20:00,162.92,163.0,162.64,162.75,14500.0,137.8412,137.9089,137.6043,137.6974,14500.0
2015-04-21 11:30:00,162.73,162.9,162.65,162.79,7500.0,137.6804,137.8243,137.6128,137.7312,7500.0
2015-04-21 11:40:00,162.86,162.86,162.45,162.55,9600.0,137.7904,137.7904,137.4435,137.5281,9600.0
2015-04-21 11:50:00,162.51,162.69,162.34,162.67,11900.0,137.4943,137.6466,137.3505,137.6297,11900.0
2015-04-21 12:00:00,162.69,162.7,162.46,162.55,7100.0,137.6466,137.6551,137.452,137.5281,7100.0
2015-04-21 12:10:00,162.57,162.57,162.34,162.42,10600.0,137.5451,137.5451,137.3505,137.4182,10600.0
2015-04-21 12:20:00,162.35,162.57,162.29,162.52,8400.0,137.3589,137.5451,137.3082,137.5028,8400.0
2015-04-21 12:30:00,162.46,162.56,162.36,162.46,7600.0,137.452,137.5366,137.3674,137.452,7600.0
2015-04-21 12:40:00,162.46,162.6,162.38,162.6,7300.0,137.452,137.5705,137.3843,137.5705,7300.0
2015-04-21 12:50:00,162.58,162.77,162.56,162.77,8100.0,137.5535,137.7143,137.5366,137.7143,8100.0
2015-04-21 13:00:00,162.72,162.83,162.65,162.67,7400.0,137.672,137.765,137.6128,137.6297,7400.0
2015-04-21 13:10:00,162.65,162.88,162.63,162.78,13100.0,137.6128,137.8074,137.5958,137.7227,13100.0
2015-04-21 13:20:00,162.78,162.91,162.73,162.84,9500.0,137.7227,137.8327,137.6804,137.7735,9500.0
2015-04-21 13:30:00,162.83,162.84,162.6,162.62,6100.0,137.765,137.7735,137.5705,137.5874,6100.0
2015-04-21 13:40:00,162.65,162.88,162.65,162.74,7800.0,137.6128,137.8074,137.6128,137.6889,7800.0
2015-04-21 13:50:00,162.74,162.83,162.67,162.67,11300.0,137.6889,137.765,137.6297,137.6297,11300.0
2015-04-21 14:00:00,162.63,162.63,162.25,162.4,14700.0,137.5958,137.5958,137.2743,137.4012,14700.0
2015-04-21 14:10:00,162.39,162.63,162.37,162.54,17700.0,137.3928,137.5958,137.3759,137.5197,17700.0
2015-04-21 14:20:00,162.53,163.0,162.51,162.99,13700.0,137.5112,137.9089,137.4943,137.9004,13700.0
2015-04-21 14:30:00,163.0,163.06,162.83,162.85,16400.0,137.9089,137.9596,137.765,137.782,16400.0
2015-04-21 14:40:00,162.81,162.89,162.77,162.84,12900.0,137.7481,137.8158,137.7143,137.7735,12900.0
2015-04-21 14:50:00,162.84,162.94,162.83,162.94,14700.0,137.7735,137.8581,137.765,137.8581,14700.0
2015-04-21 15:00:00,162.95,162.97,162.75,162.82,21000.0,137.8666,137.8835,137.6974,137.7566,21000.0
2015-04-21 15:10:00,162.82,162.84,162.72,162.8,17100.0,137.7566,137.7735,137.672,137.7397,17100.0
2015-04-21 15:20:00,162.8,162.86,162.55,162.6,28300.0,137.7397,137.7904,137.5281,137.5705,28300.0
2015-04-21 15:30:00,162.61,162.62,162.46,162.52,31600.0,137.5789,137.5874,137.452,137.5028,31600.0
2015-04-21 15:40:00,162.51,162.59,162.35,162.45,87500.0,137.4943,137.562,137.3589,137.4435,87500.0
2015-04-21 15:50:00,162.44,162.6,162.4,162.52,64000.0,137.4351,137.5705,137.4012,137.5028,64000.0
2015-04-22 09:30:00,162.37,162.53,161.54,161.65,23300.0,137.3759,137.5112,136.6736,136.7667,23300.0
2015-04-22 09:40:00,161.55,161.8,160.65,160.83,13800.0,136.6821,136.8936,135.9206,136.0729,13800.0
2015-04-22 09:50:00,160.74,161.33,160.66,161.33,20500.0,135.9968,136.4959,135.9291,136.4959,20500.0
2015-04-22 10:00:00,161.31,161.52,160.99,161.19,22900.0,136.479,136.6567,136.2083,136.3775,22900.0
2015-04-22 10:10:00,161.07,161.38,160.66,161.38,22600.0,136.276,136.5383,135.9291,136.5383,22600.0
2015-04-22 10:20:00,161.41,161.51,160.99,161.05,22900.0,136.5636,136.6482,136.2083,136.259,22900.0
2015-04-22 10:30:00,161.11,161.16,160.7,160.77,10700.0,136.3098,136.3521,135.9629,136.0222,10700.0
2015-04-22 10:40:00,160.86,161.58,160.86,161.39,11300.0,136.0983,136.7075,136.0983,136.5467,11300.0
2015-04-22 10:50:00,161.5,161.65,161.38,161.52,15300.0,136.6398,136.7667,136.5383,136.6567,15300.0
2015-04-22 11:00:00,161.55,161.68,161.35,161.39,12100.0,136.6821,136.7921,136.5129,136.5467,12100.0
2015-04-22 11:10:00,161.39,161.56,161.07,161.07,25700.0,136.5467,136.6905,136.276,136.276,25700.0
2015-04-22 11:20:00,161.06,161.14,160.78,160.94,19400.0,136.2675,136.3352,136.0306,136.166,19400.0
2015-04-22 11:30:00,160.94,161.33,160.94,161.17,9000.0,136.166,136.4959,136.166,136.3606,9000.0
2015-04-22 11:40:00,161.27,161.45,161.17,161.4,7000.0,136.4452,136.5975,136.3606,136.5552,7000.0
2015-04-22 11:50:00,161.29,161.44,161.16,161.4,4700.0,136.4621,136.589,136.3521,136.5552,4700.0
2015-04-22 12:00:00,161.45,161.49,161.0,161.06,12800.0,136.5975,136.6313,136.2167,136.2675,12800.0
2015-04-22 12:10:00,161.1,161.17,161.0,161.06,8900.0,136.3014,136.3606,136.2167,136.2675,8900.0
2015-04-22 12:20:00,161.06,161.33,160.96,161.24,8300.0,136.2675,136.4959,136.1829,136.4198,8300.0
2015-04-22 12:30:00,161.29,161.35,161.16,161.16,9300.0,136.4621,136.5129,136.3521,136.3521,9300.0
2015-04-22 12:40:00,161.21,161.27,161.14,161.18,9000.0,136.3944,136.4452,136.3352,136.369,9000.0
2015-04-22 12:50:00,161.21,161.29,161.13,161.25,11500.0,136.3944,136.4621,136.3267,136.4283,11500.0
2015-04-22 13:00:00,161.27,161.43,161.17,161.43,7900.0,136.4452,136.5806,136.3606,136.5806,7900.0
2015-04-22 13:10:00,161.46,161.6,161.38,161.38,11000.0,136.6059,136.7244,136.5383,136.5383,11000.0
2015-04-22 13:20:00,161.42,161.64,161.39,161.53,13600.0,136.5721,136.7582,136.5467,136.6652,13600.0
2015-04-22 13:30:00,161.48,161.59,161.41,161.47,8700.0,136.6229,136.7159,136.5636,136.6144,8700.0
2015-04-22 13:40:00,161.48,161.89,161.47,161.85,14200.0,136.6229,136.9697,136.6144,136.9359,14200.0
2015-04-22 13:50:00,161.8,161.99,161.79,161.98,7100.0,136.8936,137.0544,136.8851,137.0459,7100.0
2015-04-22 14:00:00,161.96,162.16,161.96,162.16,7400.0,137.029,137.1982,137.029,137.1982,7400.0
2015-04-22 14:10:00,162.17,162.22,162.11,162.16,8900.0,137.2066,137.2489,137.1559,137.1982,8900.0
2015-04-22 14:20:00,162.14,162.29,161.95,162.04,18800.0,137.1813,137.3082,137.0205,137.0967,18800.0
2015-04-22 14:30:00,162.07,162.07,161.87,161.87,9000.0,137.122,137.122,136.9528,136.9528,9000.0
2015-04-22 14:40:00,161.91,162.24,161.88,162.22,10800.0,136.9867,137.2659,136.9613,137.2489,10800.0
2015-04-22 14:50:00,162.18,162.18,161.97,162.01,6200.0,137.2151,137.2151,137.0374,137.0713,6200.0
2015-04-22 15:00:00,162.01,162.22,162.01,162.07,10000.0,137.0713,137.2489,137.0713,137.122,10000.0
2015-04-22 15:10:00,162.08,162.15,162.0,162.05,10600.0,137.1305,137.1897,137.0628,137.1051,10600.0
2015-04-22 15:20:00,162.07,162.35,162.01,162.25,13900.0,137.122,137.3589,137.0713,137.2743,13900.0
2015-04-22 15:30:00,162.29,162.29,161.96,162.15,26600.0,137.3082,137.3082,137.029,137.1897,26600.0
2015-04-22 15:40:00,162.15,162.27,162.05,162.16,33100.0,137.1897,137.2913,137.1051,137.1982,33100.0
2015-04-22 15:50:00,162.17,162.18,162.02,162.06,52500.0,137.2066,137.2151,137.0797,137.1136,52500.0
2015-04-23 09:30:00,161.9,161.9,161.15,161.82,22600.0,136.9782,136.9782,136.3437,136.9105,22600.0
2015-04-23 09:40:00,161.8,162.02,161.45,161.97,11900.0,136.8936,137.0797,136.5975,137.0374,11900.0
2015-04-23 09:50:00,161.93,162.22,161.85,162.14,10700.0,137.0036,137.2489,136.9359,137.1813,10700.0
2015-04-23 10:00:00,162.2,162.45,162.1,162.11,10200.0,137.232,137.4435,137.1474,137.1559,10200.0
2015-04-23 10:10:00,162.1,162.23,161.85,161.85,10300.0,137.1474,137.2574,136.9359,136.9359,10300.0
2015-04-23 10:20:00,161.85,161.99,161.72,161.94,14300.0,136.9359,137.0544,136.8259,137.012,14300.0
2015-04-23 10:30:00,161.98,162.2,161.96,162.15,14500.0,137.0459,137.232,137.029,137.1897,14500.0
2015-04-23 10:40:00,162.14,162.46,162.13,162.38,10900.0,137.1813,137.452,137.1728,137.3843,10900.0
2015-04-23 10:50:00,162.43,162.55,162.37,162.41,18500.0,137.4266,137.5281,137.3759,137.4097,18500.0
2015-04-23 11:00:00,162.38,162.7,162.38,162.6,5300.0,137.3843,137.6551,137.3843,137.5705,5300.0
2015-04-23 11:10:00,162.52,162.52,162.38,162.44,5300.0,137.5028,137.5028,137.3843,137.4351,5300.0
2015-04-23 11:20:00,162.42,162.71,162.42,162.71,6100.0,137.4182,137.6635,137.4182,137.6635,6100.0
2015-04-23 11:30:00,162.7,163.02,162.6,162.94,6000.0,137.6551,137.9258,137.5705,137.8581,6000.0
2015-04-23 11:40:00,162.95,163.03,162.84,162.98,9000.0,137.8666,137.9343,137.7735,137.892,9000.0
2015-04-23 11:50:00,163.0,163.52,163.0,163.44,15600.0,137.9089,138.3488,137.9089,138.2811,15600.0
2015-04-23 12:00:00,163.44,163.51,163.3,163.4,10000.0,138.2811,138.3404,138.1627,138.2473,10000.0
2015-04-23 12:10:00,163.41,163.62,163.35,163.61,12000.0,138.2558,138.4334,138.205,138.425,12000.0
2015-04-23 12:20:00,163.66,163.78,163.55,163.55,22700.0,138.4673,138.5688,138.3742,138.3742,22700.0
2015-04-23 12:30:00,163.52,163.67,163.2,163.64,21300.0,138.3488,138.4757,138.0781,138.4504,21300.0
2015-04-23 12:40:00,163.72,163.94,163.72,163.76,37600.0,138.518,138.7042,138.518,138.5519,37600.0
2015-04-23 12:50:00,163.74,163.78,163.42,163.7,43100.0,138.535,138.5688,138.2642,138.5011,43100.0
2015-04-23 13:00:00,163.71,163.86,163.59,163.59,8000.0,138.5096,138.6365,138.4081,138.4081,8000.0
2015-04-23 13:10:00,163.63,163.67,163.44,163.48,9000.0,138.4419,138.4757,138.2811,138.315,9000.0
2015-04-23 13:20:00,163.51,163.55,163.22,163.33,17500.0,138.3404,138.3742,138.095,138.1881,17500.0
2015-04-23 13:30:00,163.37,163.44,163.2,163.26,10500.0,138.2219,138.2811,138.0781,138.1289,10500.0
2015-04-23 13:40:00,163.3,163.53,163.28,163.53,8500.0,138.1627,138.3573,138.1458,138.3573,8500.0
2015-04-23 13:50:00,163.52,163.53,163.38,163.52,8900.0,138.3488,138.3573,138.2304,138.3488,8900.0
2015-04-23 14:00:00,163.5,163.75,163.48,163.67,24800.0,138.3319,138.5434,138.315,138.4757,24800.0
2015-04-23 14:10:00,163.68,163.69,163.34,163.37,13800.0,138.4842,138.4927,138.1965,138.2219,13800.0
2015-04-23 14:20:00,163.39,163.41,163.19,163.25,16200.0,138.2388,138.2558,138.0696,138.1204,16200.0
2015-04-23 14:30:00,163.24,163.27,162.99,163.01,23900.0,138.1119,138.1373,137.9004,137.9173,23900.0
2015-04-23 14:40:00,163.04,163.14,163.01,163.14,8200.0,137.9427,138.0273,137.9173,138.0273,8200.0
2015-04-23 14:50:00,163.16,163.16,162.97,163.1,10800.0,138.0442,138.0442,137.8835,137.9935,10800.0
2015-04-23 15:00:00,163.13,163.37,163.13,163.36,12200.0,138.0189,138.2219,138.0189,138.2135,12200.0
2015-04-23 15:10:00,163.34,163.57,163.34,163.49,14900.0,138.1965,138.3911,138.1965,138.3235,14900.0
2015-04-23 15:20:00,163.48,163.48,163.19,163.19,24700.0,138.315,138.315,138.0696,138.0696,24700.0
2015-04-23 15:30:00,163.19,163.38,163.02,163.34,30600.0,138.0696,138.2304,137.9258,138.1965,30600.0
2015-04-23 15:40:00,163.34,163.42,163.0,163.05,27400.0,138.1965,138.2642,137.9089,137.9512,27400.0
2015-04-23 15:50:00,163.05,163.09,162.84,162.85,46000.0,137.9512,137.985,137.7735,137.782,46000.0
2015-04-24 09:30:00,162.5,162.7,161.38,161.46,21000.0,137.4858,137.6551,136.5383,136.6059,21000.0
2015-04-24 09:40:00,161.52,161.69,161.26,161.65,11900.0,136.6567,136.8005,136.4367,136.7667,11900.0
2015-04-24 09:50:00,161.64,162.44,161.6,162.44,7400.0,136.7582,137.4351,136.7244,137.4351,7400.0
2015-04-24 10:00:00,162.4,162.5,162.18,162.41,9800.0,137.4012,137.4858,137.2151,137.4097,9800.0
2015-04-24 10:10:00,162.4,162.5,162.19,162.25,12300.0,137.4012,137.4858,137.2236,137.2743,12300.0
2015-04-24 10:20:00,162.17,162.7,162.17,162.7,14600.0,137.2066,137.6551,137.2066,137.6551,14600.0
2015-04-24 10:30:00,162.7,162.7,161.98,162.0,18700.0,137.6551,137.6551,137.0459,137.0628,18700.0
2015-04-24 10:40:00,161.99,162.13,161.8,161.86,13100.0,137.0544,137.1728,136.8936,136.9444,13100.0
2015-04-24 10:50:00,161.89,161.97,161.72,161.9,12200.0,136.9697,137.0374,136.8259,136.9782,12200.0
2015-04-24 11:00:00,161.91,161.98,161.82,161.95,14100.0,136.9867,137.0459,136.9105,137.0205,14100.0
2015-04-24 11:10:00,161.94,162.25,161.81,162.25,16100.0,137.012,137.2743,136.9021,137.2743,16100.0
2015-04-24 11:20:00,162.22,162.27,162.04,162.17,10000.0,137.2489,137.2913,137.0967,137.2066,10000.0
2015-04-24 11:30:00,162.17,162.17,161.89,162.02,8500.0,137.2066,137.2066,136.9697,137.0797,8500.0
2015-04-24 11:40:00,161.98,162.08,161.89,161.89,6900.0,137.0459,137.1305,136.9697,136.9697,6900.0
2015-04-24 11:50:00,161.88,161.88,161.65,161.83,5400.0,136.9613,136.9613,136.7667,136.919,5400.0
2015-04-24 12:00:00,161.91,162.16,161.88,162.16,6500.0,136.9867,137.1982,136.9613,137.1982,6500.0
2015-04-24 12:10:00,162.15,162.22,162.05,162.09,13500.0,137.1897,137.2489,137.1051,137.139,13500.0
2015-04-24 12:20:00,162.08,162.2,162.04,162.18,6500.0,137.1305,137.232,137.0967,137.2151,6500.0
2015-04-24 12:30:00,162.16,162.25,162.12,162.13,4300.0,137.1982,137.2743,137.1643,137.1728,4300.0
2015-04-24 12:40:00,162.12,162.21,162.01,162.01,5500.0,137.1643,137.2405,137.0713,137.0713,5500.0
2015-04-24 12:50:00,162.07,162.11,161.95,161.97,6200.0,137.122,137.1559,137.0205,137.0374,6200.0
2015-04-24 13:00:00,161.94,162.0,161.89,162.0,10600.0,137.012,137.0628,136.9697,137.0628,10600.0
2015-04-24 13:10:00,162.0,162.04,161.85,162.01,7700.0,137.0628,137.0967,136.9359,137.0713,7700.0
2015-04-24 13:20:00,162.03,162.03,161.84,161.91,12600.0,137.0882,137.0882,136.9274,136.9867,12600.0
2015-04-24 13:30:00,161.79,161.84,161.69,161.8,6600.0,136.8851,136.9274,136.8005,136.8936,6600.0
2015-04-24 13:40:00,161.79,161.99,161.79,161.82,5300.0,136.8851,137.0544,136.8851,136.9105,5300.0
2015-04-24 13:50:00,161.82,162.08,161.81,162.05,9000.0,136.9105,137.1305,136.9021,137.1051,9000.0
2015-04-24 14:00:00,162.08,162.1,161.88,161.88,7900.0,137.1305,137.1474,136.9613,136.9613,7900.0
2015-04-24 14:10:00,161.89,162.02,161.86,161.92,7800.0,136.9697,137.0797,136.9444,136.9951,7800.0
2015-04-24 14:20:00,161.9,162.03,161.85,162.03,7400.0,136.9782,137.0882,136.9359,137.0882,7400.0
2015-04-24 14:30:00,162.05,162.05,161.78,161.96,7300.0,137.1051,137.1051,136.8767,137.029,7300.0
2015-04-24 14:40:00,161.96,162.06,161.89,161.92,8800.0,137.029,137.1136,136.9697,136.9951,8800.0
2015-04-24 14:50:00,161.96,161.98,161.75,161.84,10500.0,137.029,137.0459,136.8513,136.9274,10500.0
2015-04-24 15:00:00,161.86,161.96,161.68,161.83,12500.0,136.9444,137.029,136.7921,136.919,12500.0
2015-04-24 15:10:00,161.86,162.08,161.86,161.97,15800.0,136.9444,137.1305,136.9444,137.0374,15800.0
2015-04-24 15:20:00,161.94,162.02,161.79,161.94,16000.0,137.012,137.0797,136.8851,137.012,16000.0
2015-04-24 15:30:00,161.94,162.07,161.84,161.91,15500.0,137.012,137.122,136.9274,136.9867,15500.0
2015-04-24 15:40:00,161.91,162.07,161.82,161.93,23400.0,136.9867,137.122,136.9105,137.0036,23400.0
2015-04-24 15:50:00,161.9,161.95,161.73,161.78,44000.0,136.9782,137.0205,136.8344,136.8767,44000.0
2015-04-27 09:30:00,162.05,162.43,161.5,161.95,22600.0,137.1051,137.4266,136.6398,137.0205,22600.0
2015-04-27 09:40:00,161.75,162.29,161.75,162.17,8600.0,136.8513,137.3082,136.8513,137.2066,8600.0
2015-04-27 09:50:00,162.14,162.93,162.09,162.91,17500.0,137.1813,137.8497,137.139,137.8327,17500.0
2015-04-27 10:00:00,162.91,162.91,162.49,162.6,15300.0,137.8327,137.8327,137.4774,137.5705,15300.0
2015-04-27 10:10:00,162.57,162.61,162.31,162.52,20600.0,137.5451,137.5789,137.3251,137.5028,20600.0
2015-04-27 10:20:00,162.48,162.48,162.09,162.17,15900.0,137.4689,137.4689,137.139,137.2066,15900.0
2015-04-27 10:30:00,162.16,162.16,161.7,161.8,22800.0,137.1982,137.1982,136.809,136.8936,22800.0
2015-04-27 10:40:00,161.79,161.96,161.73,161.76,14200.0,136.8851,137.029,136.8344,136.8598,14200.0
2015-04-27 10:50:00,161.75,161.81,161.53,161.6,10700.0,136.8513,136.9021,136.6652,136.7244,10700.0
2015-04-27 11:00:00,161.59,161.64,161.28,161.28,11700.0,136.7159,136.7582,136.4536,136.4536,11700.0
2015-04-27 11:10:00,161.28,161.49,161.28,161.47,12900.0,136.4536,136.6313,136.4536,136.6144,12900.0
2015-04-27 11:20:00,161.51,161.65,161.44,161.56,11100.0,136.6482,136.7667,136.589,136.6905,11100.0
2015-04-27 11:30:00,161.57,161.66,161.48,161.61,8100.0,136.699,136.7751,136.6229,136.7328,8100.0
2015-04-27 11:40:00,161.59,161.59,161.19,161.27,14400.0,136.7159,136.7159,136.3775,136.4452,14400.0
2015-04-27 11:50:00,161.24,161.34,161.08,161.34,10700.0,136.4198,136.5044,136.2844,136.5044,10700.0
2015-04-27 12:00:00,161.35,161.4,161.11,161.19,7000.0,136.5129,136.5552,136.3098,136.3775,7000.0
2015-04-27 12:10:00,161.17,161.21,160.85,160.85,9400.0,136.3606,136.3944,136.0898,136.0898,9400.0
2015-04-27 12:20:00,160.86,160.95,160.8,160.9,9400.0,136.0983,136.1744,136.0475,136.1321,9400.0
2015-04-27 12:30:00,160.92,160.98,160.73,160.97,11100.0,136.1491,136.1998,135.9883,136.1914,11100.0
2015-04-27 12:40:00,160.91,160.97,160.72,160.78,8400.0,136.1406,136.1914,135.9798,136.0306,8400.0
2015-04-27 12:50:00,160.78,160.8,160.61,160.8,15000.0,136.0306,136.0475,135.8868,136.0475,15000.0
2015-04-27 13:00:00,160.75,160.98,160.68,160.9,11400.0,136.0052,136.1998,135.946,136.1321,11400.0
2015-04-27 13:10:00,160.9,160.9,160.63,160.71,8900.0,136.1321,136.1321,135.9037,135.9714,8900.0
2015-04-27 13:20:00,160.71,160.91,160.59,160.9,24300.0,135.9714,136.1406,135.8699,136.1321,24300.0
2015-04-27 13:30:00,160.9,161.05,160.75,160.93,8600.0,136.1321,136.259,136.0052,136.1575,8600.0
2015-04-27 13:40:00,160.9,160.9,160.71,160.73,12200.0,136.1321,136.1321,135.9714,135.9883,12200.0
2015-04-27 13:50:00,160.74,160.76,160.6,160.72,40500.0,135.9968,136.0137,135.8783,135.9798,40500.0
2015-04-27 14:00:00,160.68,160.77,160.64,160.67,27500.0,135.946,136.0222,135.9122,135.9375,27500.0
2015-04-27 14:10:00,160.65,160.8,160.59,160.64,34500.0,135.9206,136.0475,135.8699,135.9122,34500.0
2015-04-27 14:20:00,160.61,160.82,160.6,160.68,22900.0,135.8868,136.0645,135.8783,135.946,22900.0
2015-04-27 14:30:00,160.72,160.8,160.58,160.58,52600.0,135.9798,136.0475,135.8614,135.8614,52600.0
2015-04-27 14:40:00,160.59,160.8,160.52,160.56,25900.0,135.8699,136.0475,135.8106,135.8445,25900.0
2015-04-27 14:50:00,160.57,160.76,160.53,160.66,28600.0,135.8529,136.0137,135.8191,135.9291,28600.0
2015-04-27 15:00:00,160.64,160.85,160.63,160.77,32600.0,135.9122,136.0898,135.9037,136.0222,32600.0
2015-04-27 15:10:00,160.74,160.88,160.5,160.53,36900.0,135.9968,136.1152,135.7937,135.8191,36900.0
2015-04-27 15:20:00,160.5,160.79,160.5,160.75,49600.0,135.7937,136.0391,135.7937,136.0052,49600.0
2015-04-27 15:30:00,160.76,160.76,160.31,160.38,35800.0,136.0137,136.0137,135.633,135.6922,35800.0
2015-04-27 15:40:00,160.38,160.43,160.03,160.15,58200.0,135.6922,135.7345,135.3961,135.4976,58200.0
2015-04-27 15:50:00,160.13,160.2,160.06,160.16,128000.0,135.4807,135.5399,135.4214,135.506,128000.0
2015-04-28 09:30:00,160.01,160.51,160.0,160.51,22400.0,135.3791,135.8022,135.3707,135.8022,22400.0
2015-04-28 09:40:00,160.28,160.95,160.27,160.53,16100.0,135.6076,136.1744,135.5991,135.8191,16100.0
2015-04-28 09:50:00,160.59,160.63,160.18,160.31,15900.0,135.8699,135.9037,135.523,135.633,15900.0
2015-04-28 10:00:00,160.19,160.19,159.39,159.44,20800.0,135.5314,135.5314,134.8546,134.8969,20800.0
2015-04-28 10:10:00,159.38,159.42,158.91,159.08,20500.0,134.8461,134.88,134.4485,134.5923,20500.0
2015-04-28 10:20:00,159.14,159.71,159.07,159.5,25500.0,134.6431,135.1253,134.5838,134.9476,25500.0
2015-04-28 10:30:00,159.54,159.79,159.35,159.61,32100.0,134.9815,135.193,134.8207,135.0407,32100.0
2015-04-28 10:40:00,159.66,160.09,159.66,160.01,11300.0,135.083,135.4468,135.083,135.3791,11300.0
2015-04-28 10:50:00,159.99,160.04,159.75,159.93,25200.0,135.3622,135.4045,135.1592,135.3115,25200.0
2015-04-28 11:00:00,159.93,160.47,159.93,160.31,12000.0,135.3115,135.7683,135.3115,135.633,12000.0
2015-04-28 11:10:00,160.35,160.5,160.16,160.3,11200.0,135.6668,135.7937,135.506,135.6245,11200.0
2015-04-28 11:20:00,160.34,160.35,160.07,160.14,46900.0,135.6583,135.6668,135.4299,135.4891,46900.0
2015-04-28 11:30:00,160.11,160.85,160.11,160.66,15800.0,135.4637,136.0898,135.4637,135.9291,15800.0
2015-04-28 11:40:00,160.7,160.72,160.33,160.66,10700.0,135.9629,135.9798,135.6499,135.9291,10700.0
2015-04-28 11:50:00,160.64,160.79,160.56,160.69,8400.0,135.9122,136.0391,135.8445,135.9545,8400.0
2015-04-28 12:00:00,160.73,160.79,160.42,160.75,11500.0,135.9883,136.0391,135.726,136.0052,11500.0
2015-04-28 12:10:00,160.76,160.87,160.51,160.51,8000.0,136.0137,136.1068,135.8022,135.8022,8000.0
2015-04-28 12:20:00,160.47,160.58,160.39,160.43,10600.0,135.7683,135.8614,135.7006,135.7345,10600.0
2015-04-28 12:30:00,160.42,160.5,160.3,160.31,13100.0,135.726,135.7937,135.6245,135.633,13100.0
2015-04-28 12:40:00,160.36,160.59,160.36,160.43,17300.0,135.6753,135.8699,135.6753,135.7345,17300.0
2015-04-28 12:50:00,160.43,160.77,160.43,160.59,15700.0,135.7345,136.0222,135.7345,135.8699,15700.0
2015-04-28 13:00:00,160.59,160.71,160.47,160.52,10200.0,135.8699,135.9714,135.7683,135.8106,10200.0
2015-04-28 13:10:00,160.56,160.66,160.52,160.56,11400.0,135.8445,135.9291,135.8106,135.8445,11400.0
2015-04-28 13:20:00,160.56,160.8,160.48,160.53,18100.0,135.8445,136.0475,135.7768,135.8191,18100.0
2015-04-28 13:30:00,160.53,160.61,160.42,160.54,16900.0,135.8191,135.8868,135.726,135.8276,16900.0
2015-04-28 13:40:00,160.56,160.89,160.56,160.84,15200.0,135.8445,136.1237,135.8445,136.0814,15200.0
2015-04-28 13:50:00,160.83,160.86,160.43,160.43,12100.0,136.0729,136.0983,135.7345,135.7345,12100.0
2015-04-28 14:00:00,160.47,160.54,160.26,160.54,31200.0,135.7683,135.8276,135.5907,135.8276,31200.0
2015-04-28 14:10:00,160.55,160.6,160.27,160.33,19600.0,135.836,135.8783,135.5991,135.6499,19600.0
2015-04-28 14:20:00,160.28,160.45,160.16,160.17,22000.0,135.6076,135.7514,135.506,135.5145,22000.0
2015-04-28 14:30:00,160.19,160.41,160.08,160.4,12200.0,135.5314,135.7176,135.4384,135.7091,12200.0
2015-04-28 14:40:00,160.37,160.6,160.3,160.5,25700.0,135.6837,135.8783,135.6245,135.7937,25700.0
2015-04-28 14:50:00,160.5,160.52,160.31,160.42,13700.0,135.7937,135.8106,135.633,135.726,13700.0
2015-04-28 15:00:00,160.44,160.58,160.44,160.52,25100.0,135.7429,135.8614,135.7429,135.8106,25100.0
2015-04-28 15:10:00,160.51,160.61,160.42,160.44,18100.0,135.8022,135.8868,135.726,135.7429,18100.0
2015-04-28 15:20:00,160.44,160.59,160.38,160.43,21300.0,135.7429,135.8699,135.6922,135.7345,21300.0
2015-04-28 15:30:00,160.4,160.52,160.38,160.5,63800.0,135.7091,135.8106,135.6922,135.7937,63800.0
2015-04-28 15:40:00,160.48,160.52,160.23,160.4,34600.0,135.7768,135.8106,135.5653,135.7091,34600.0
2015-04-28 15:50:00,160.38,160.61,160.31,160.56,72300.0,135.6922,135.8868,135.633,135.8445,72300.0
2015-04-29 09:30:00,162.05,163.38,158.98,159.11,47600.0,137.1051,138.2304,134.5077,134.6177,47600.0
2015-04-29 09:40:00,159.1,161.77,159.1,161.58,42700.0,134.6092,136.8682,134.6092,136.7075,42700.0
2015-04-29 09:50:00,161.71,162.3,161.56,162.06,49200.0,136.8175,137.3166,136.6905,137.1136,49200.0
2015-04-29 10:00:00,162.07,162.28,161.25,161.41,28900.0,137.122,137.2997,136.4283,136.5636,28900.0
2015-04-29 10:10:00,161.41,161.82,160.71,161.4,26500.0,136.5636,136.9105,135.9714,136.5552,26500.0
2015-04-29 10:20:00,161.4,161.53,160.84,161.36,51000.0,136.5552,136.6652,136.0814,136.5213,51000.0
2015-04-29 10:30:00,161.36,162.16,161.36,161.53,20500.0,136.5213,137.1982,136.5213,136.6652,20500.0
2015-04-29 10:40:00,161.53,161.53,161.12,161.24,43900.0,136.6652,136.6652,136.3183,136.4198,43900.0
2015-04-29 10:50:00,161.2,161.69,161.12,161.15,21300.0,136.386,136.8005,136.3183,136.3437,21300.0
2015-04-29 11:00:00,161.12,161.49,161.06,161.06,17600.0,136.3183,136.6313,136.2675,136.2675,17600.0
2015-04-29 11:10:00,161.13,161.13,160.78,160.91,15500.0,136.3267,136.3267,136.0306,136.1406,15500.0
2015-04-29 11:20:00,160.99,161.24,160.81,160.85,21700.0,136.2083,136.4198,136.056,136.0898,21700.0
2015-04-29 11:30:00,160.86,160.86,160.17,160.19,27700.0,136.0983,136.0983,135.5145,135.5314,27700.0
2015-04-29 11:40:00,160.21,160.65,160.18,160.3,21300.0,135.5484,135.9206,135.523,135.6245,21300.0
2015-04-29 11:50:00,160.27,160.37,160.06,160.09,9000.0,135.5991,135.6837,135.4214,135.4468,9000.0
2015-04-29 12:00:00,160.17,160.25,159.47,159.53,15400.0,135.5145,135.5822,134.9223,134.973,15400.0
2015-04-29 12:10:00,159.55,159.6,159.03,159.03,20100.0,134.9899,135.0323,134.55,134.55,20100.0
2015-04-29 12:20:00,159.01,159.11,158.73,158.96,19000.0,134.5331,134.6177,134.2962,134.4908,19000.0
2015-04-29 12:30:00,158.98,158.99,158.57,158.57,22400.0,134.5077,134.5162,134.1608,134.1608,22400.0
2015-04-29 12:40:00,158.59,158.65,158.35,158.63,29800.0,134.1777,134.2285,133.9747,134.2116,29800.0
2015-04-29 12:50:00,158.61,158.76,158.55,158.76,14500.0,134.1946,134.3216,134.1439,134.3216,14500.0
2015-04-29 13:00:00,158.69,158.8,158.65,158.74,41500.0,134.2623,134.3554,134.2285,134.3046,41500.0
2015-04-29 13:10:00,158.73,158.76,158.5,158.71,18600.0,134.2962,134.3216,134.1016,134.2793,18600.0
2015-04-29 13:20:00,158.66,159.03,158.61,158.95,20300.0,134.2369,134.55,134.1946,134.4823,20300.0
2015-04-29 13:30:00,158.94,159.03,158.53,158.98,22700.0,134.4738,134.55,134.127,134.5077,22700.0
2015-04-29 13:40:00,158.98,159.29,158.84,159.24,19000.0,134.5077,134.77,134.3892,134.7277,19000.0
2015-04-29 13:50:00,159.26,160.11,159.25,160.08,18000.0,134.7446,135.4637,134.7361,135.4384,18000.0
2015-04-29 14:00:00,159.9,160.32,159.59,159.59,29800.0,135.2861,135.6414,135.0238,135.0238,29800.0
2015-04-29 14:10:00,159.71,159.83,158.86,159.31,21800.0,135.1253,135.2268,134.4062,134.7869,21800.0
2015-04-29 14:20:00,159.26,160.05,159.21,159.86,25700.0,134.7446,135.413,134.7023,135.2522,25700.0
2015-04-29 14:30:00,159.97,160.44,159.78,160.06,22300.0,135.3453,135.7429,135.1845,135.4214,22300.0
2015-04-29 14:40:00,159.98,160.14,159.68,159.86,16800.0,135.3538,135.4891,135.0999,135.2522,16800.0
2015-04-29 14:50:00,159.81,159.9,159.44,159.78,27900.0,135.2099,135.2861,134.8969,135.1845,27900.0
2015-04-29 15:00:00,159.82,159.95,159.36,159.54,30800.0,135.2184,135.3284,134.8292,134.9815,30800.0
2015-04-29 15:10:00,159.57,159.77,159.28,159.62,27900.0,135.0069,135.1761,134.7615,135.0492,27900.0
2015-04-29 15:20:00,159.59,159.69,159.47,159.65,32400.0,135.0238,135.1084,134.9223,135.0746,32400.0
2015-04-29 15:30:00,159.65,160.02,159.65,159.95,38700.0,135.0746,135.3876,135.0746,135.3284,38700.0
2015-04-29 15:40:00,159.94,160.01,159.2,159.24,33700.0,135.3199,135.3791,134.6938,134.7277,33700.0
2015-04-29 15:50:00,159.22,159.52,158.98,159.14,91800.0,134.7107,134.9646,134.5077,134.6431,91800.0
2015-04-30 09:30:00,158.18,158.84,157.19,157.2,61000.0,133.8308,134.3892,132.9932,133.0017,61000.0
2015-04-30 09:40:00,157.33,157.4,155.85,156.1,68700.0,133.1117,133.1709,131.8595,132.071,68700.0
2015-04-30 09:50:00,156.1,156.1,155.3,155.33,70800.0,132.071,132.071,131.3942,131.4195,70800.0
2015-04-30 10:00:00,155.33,155.84,154.71,155.41,88200.0,131.4195,131.851,130.895,131.4872,88200.0
2015-04-30 10:10:00,155.39,155.61,154.33,154.8,75300.0,131.4703,131.6564,130.5735,130.9711,75300.0
2015-04-30 10:20:00,154.73,155.25,154.23,155.25,47500.0,130.9119,131.3519,130.4889,131.3519,47500.0
2015-04-30 10:30:00,155.15,155.89,155.0,155.81,51000.0,131.2673,131.8933,131.1403,131.8257,51000.0
2015-04-30 10:40:00,155.74,156.34,155.69,156.25,33100.0,131.7664,132.2741,131.7241,132.1979,33100.0
2015-04-30 10:50:00,156.18,156.3,155.74,156.04,27000.0,132.1387,132.2402,131.7664,132.0203,27000.0
2015-04-30 11:00:00,156.11,156.29,155.9,156.14,23300.0,132.0795,132.2318,131.9018,132.1049,23300.0
2015-04-30 11:10:00,156.22,156.53,156.08,156.49,53900.0,132.1725,132.4348,132.0541,132.401,53900.0
2015-04-30 11:20:00,156.51,156.87,156.43,156.75,52100.0,132.4179,132.7225,132.3502,132.621,52100.0
2015-04-30 11:30:00,156.81,156.99,156.54,156.64,33100.0,132.6717,132.824,132.4433,132.5279,33100.0
2015-04-30 11:40:00,156.68,156.78,156.49,156.59,31500.0,132.5617,132.6463,132.401,132.4856,31500.0
2015-04-30 11:50:00,156.52,156.54,156.0,156.1,50500.0,132.4264,132.4433,131.9864,132.071,50500.0
2015-04-30 12:00:00,156.04,156.3,156.04,156.2,59900.0,132.0203,132.2402,132.0203,132.1556,59900.0
2015-04-30 12:10:00,156.19,156.25,156.0,156.15,38500.0,132.1472,132.1979,131.9864,132.1133,38500.0
2015-04-30 12:20:00,156.15,156.28,156.05,156.25,29400.0,132.1133,132.2233,132.0287,132.1979,29400.0
2015-04-30 12:30:00,156.19,156.46,156.06,156.2,23800.0,132.1472,132.3756,132.0372,132.1556,23800.0
2015-04-30 12:40:00,156.2,156.28,155.75,155.81,24300.0,132.1556,132.2233,131.7749,131.8257,24300.0
2015-04-30 12:50:00,155.8,155.89,155.61,155.89,21200.0,131.8172,131.8933,131.6564,131.8933,21200.0
2015-04-30 13:00:00,155.88,155.97,155.12,155.22,42400.0,131.8849,131.961,131.2419,131.3265,42400.0
2015-04-30 13:10:00,155.22,155.23,154.81,154.94,31700.0,131.3265,131.3349,130.9796,131.0896,31700.0
2015-04-30 13:20:00,154.97,154.97,154.5,154.64,24900.0,131.115,131.115,130.7173,130.8358,24900.0
2015-04-30 13:30:00,154.58,154.99,154.54,154.61,23700.0,130.785,131.1319,130.7512,130.8104,23700.0
2015-04-30 13:40:00,154.63,154.91,154.57,154.67,31700.0,130.8273,131.0642,130.7765,130.8611,31700.0
2015-04-30 13:50:00,154.65,155.22,154.6,154.95,28800.0,130.8442,131.3265,130.8019,131.098,28800.0
2015-04-30 14:00:00,154.93,155.05,154.8,155.0,31300.0,131.0811,131.1826,130.9711,131.1403,31300.0
2015-04-30 14:10:00,154.98,155.65,154.96,155.27,39800.0,131.1234,131.6903,131.1065,131.3688,39800.0
2015-04-30 14:20:00,155.31,155.37,154.98,155.05,39400.0,131.4026,131.4534,131.1234,131.1826,39400.0
2015-04-30 14:30:00,155.08,155.32,154.97,155.24,36300.0,131.208,131.4111,131.115,131.3434,36300.0
2015-04-30 14:40:00,155.24,155.42,154.98,155.16,45100.0,131.3434,131.4957,131.1234,131.2757,45100.0
2015-04-30 14:50:00,155.19,155.19,154.3,154.3,32300.0,131.3011,131.3011,130.5481,130.5481,32300.0
2015-04-30 15:00:00,154.27,154.38,153.79,153.79,76100.0,130.5227,130.6158,130.1166,130.1166,76100.0
2015-04-30 15:10:00,153.77,153.99,152.78,153.67,108900.0,130.0997,130.2858,129.2621,130.0151,108900.0
2015-04-30 15:20:00,153.67,153.88,153.25,153.33,60200.0,130.0151,130.1928,129.6597,129.7274,60200.0
2015-04-30 15:30:00,153.33,154.3,153.25,154.19,93100.0,129.7274,130.5481,129.6597,130.455,93100.0
2015-04-30 15:40:00,154.22,154.3,153.94,154.02,108900.0,130.4804,130.5481,130.2435,130.3112,108900.0
2015-04-30 15:50:00,154.0,154.09,153.66,154.05,95700.0,130.2943,130.3704,130.0066,130.3366,95700.0
2015-05-01 09:30:00,154.87,155.32,154.29,155.05,44200.0,131.0304,131.4111,130.5396,131.1826,44200.0
2015-05-01 09:40:00,155.0,155.1,154.68,154.81,34400.0,131.1403,131.225,130.8696,130.9796,34400.0
2015-05-01 09:50:00,154.79,154.99,154.39,154.43,26800.0,130.9627,131.1319,130.6242,130.6581,26800.0
2015-05-01 10:00:00,154.41,154.85,154.38,154.57,39500.0,130.6412,131.0134,130.6158,130.7765,39500.0
2015-05-01 10:10:00,154.54,155.42,154.54,155.42,25000.0,130.7512,131.4957,130.7512,131.4957,25000.0
2015-05-01 10:20:00,155.5,155.7,155.37,155.59,21200.0,131.5634,131.7326,131.4534,131.6395,21200.0
2015-05-01 10:30:00,155.62,155.86,155.49,155.59,17400.0,131.6649,131.868,131.5549,131.6395,17400.0
2015-05-01 10:40:00,155.53,155.6,155.24,155.4,14000.0,131.5888,131.648,131.3434,131.4788,14000.0
2015-05-01 10:50:00,155.39,155.65,155.3,155.65,28400.0,131.4703,131.6903,131.3942,131.6903,28400.0
2015-05-01 11:00:00,155.59,155.83,155.44,155.44,13300.0,131.6395,131.8426,131.5126,131.5126,13300.0
2015-05-01 11:10:00,155.48,155.89,155.48,155.74,27400.0,131.5465,131.8933,131.5465,131.7664,27400.0
2015-05-01 11:20:00,155.71,155.78,155.43,155.74,26500.0,131.7411,131.8003,131.5042,131.7664,26500.0
2015-05-01 11:30:00,155.76,155.86,155.3,155.4,10500.0,131.7834,131.868,131.3942,131.4788,10500.0
2015-05-01 11:40:00,155.4,155.49,155.27,155.34,14600.0,131.4788,131.5549,131.3688,131.428,14600.0
2015-05-01 11:50:00,155.31,155.74,155.28,155.66,15800.0,131.4026,131.7664,131.3772,131.6987,15800.0
2015-05-01 12:00:00,155.65,155.65,155.42,155.53,12200.0,131.6903,131.6903,131.4957,131.5888,12200.0
2015-05-01 12:10:00,155.5,155.62,155.48,155.59,11100.0,131.5634,131.6649,131.5465,131.6395,11100.0
2015-05-01 12:20:00,155.61,155.81,155.54,155.81,14500.0,131.6564,131.8257,131.5972,131.8257,14500.0
2015-05-01 12:30:00,155.85,155.85,155.52,155.56,24500.0,131.8595,131.8595,131.5803,131.6141,24500.0
2015-05-01 12:40:00,155.52,155.7,155.36,155.55,13100.0,131.5803,131.7326,131.4449,131.6057,13100.0
2015-05-01 12:50:00,155.53,155.54,155.36,155.5,18700.0,131.5888,131.5972,131.4449,131.5634,18700.0
2015-05-01 13:00:00,155.48,155.49,155.27,155.36,18400.0,131.5465,131.5549,131.3688,131.4449,18400.0
2015-05-01 13:10:00,155.33,155.39,155.16,155.16,18700.0,131.4195,131.4703,131.2757,131.2757,18700.0
2015-05-01 13:20:00,155.15,155.3,155.02,155.3,29900.0,131.2673,131.3942,131.1573,131.3942,29900.0
2015-05-01 13:30:00,155.3,155.44,155.2,155.42,18300.0,131.3942,131.5126,131.3096,131.4957,18300.0
2015-05-01 13:40:00,155.43,155.55,155.24,155.49,9700.0,131.5042,131.6057,131.3434,131.5549,9700.0
2015-05-01 13:50:00,155.58,155.8,155.46,155.59,12100.0,131.6311,131.8172,131.5295,131.6395,12100.0
2015-05-01 14:00:00,155.62,155.77,155.58,155.69,7800.0,131.6649,131.7918,131.6311,131.7241,7800.0
2015-05-01 14:10:00,155.71,155.76,155.56,155.63,8700.0,131.7411,131.7834,131.6141,131.6734,8700.0
2015-05-01 14:20:00,155.63,156.06,155.46,156.06,37300.0,131.6734,132.0372,131.5295,132.0372,37300.0
2015-05-01 14:30:00,156.05,156.06,155.55,155.81,13100.0,132.0287,132.0372,131.6057,131.8257,13100.0
2015-05-01 14:40:00,155.8,155.9,155.67,155.88,20400.0,131.8172,131.9018,131.7072,131.8849,20400.0
2015-05-01 14:50:00,155.87,155.99,155.64,155.97,20700.0,131.8764,131.978,131.6818,131.961,20700.0
2015-05-01 15:00:00,155.97,155.99,155.74,155.74,14100.0,131.961,131.978,131.7664,131.7664,14100.0
2015-05-01 15:10:00,155.73,155.87,155.66,155.82,19500.0,131.758,131.8764,131.6987,131.8341,19500.0
2015-05-01 15:20:00,155.83,155.89,155.64,155.74,20900.0,131.8426,131.8933,131.6818,131.7664,20900.0
2015-05-01 15:30:00,155.75,155.91,155.67,155.82,17300.0,131.7749,131.9103,131.7072,131.8341,17300.0
2015-05-01 15:40:00,155.84,156.02,155.8,155.97,39800.0,131.851,132.0033,131.8172,131.961,39800.0
2015-05-01 15:50:00,155.97,156.01,155.78,155.95,60500.0,131.961,131.9949,131.8003,131.9441,60500.0
2015-05-04 09:30:00,156.18,156.71,155.77,156.56,20900.0,132.1387,132.5871,131.7918,132.4602,20900.0
2015-05-04 09:40:00,156.51,156.96,156.42,156.9,14300.0,132.4179,132.7986,132.3418,132.7479,14300.0
2015-05-04 09:50:00,156.9,157.22,156.9,157.15,14500.0,132.7479,133.0186,132.7479,132.9594,14500.0
2015-05-04 10:00:00,157.07,157.24,156.71,157.24,21400.0,132.8917,133.0355,132.5871,133.0355,21400.0
2015-05-04 10:10:00,157.16,157.3,156.98,157.21,20800.0,132.9678,133.0863,132.8156,133.0102,20800.0
2015-05-04 10:20:00,157.2,157.4,157.1,157.36,12500.0,133.0017,133.1709,132.9171,133.1371,12500.0
2015-05-04 10:30:00,157.35,157.43,157.0,157.06,16000.0,133.1286,133.1963,132.8325,132.8832,16000.0
2015-05-04 10:40:00,157.05,157.12,156.77,156.77,11600.0,132.8748,132.934,132.6379,132.6379,11600.0
2015-05-04 10:50:00,156.83,156.85,156.53,156.53,40700.0,132.6886,132.7056,132.4348,132.4348,40700.0
2015-05-04 11:00:00,156.57,156.62,156.33,156.5,19900.0,132.4687,132.511,132.2656,132.4094,19900.0
2015-05-04 11:10:00,156.44,156.47,156.14,156.14,41200.0,132.3587,132.3841,132.1049,132.1049,41200.0
2015-05-04 11:20:00,156.14,156.3,156.08,156.25,15400.0,132.1049,132.2402,132.0541,132.1979,15400.0
2015-05-04 11:30:00,156.22,156.22,155.92,155.96,10500.0,132.1725,132.1725,131.9187,131.9526,10500.0
2015-05-04 11:40:00,155.96,155.99,155.82,155.89,9500.0,131.9526,131.978,131.8341,131.8933,9500.0
2015-05-04 11:50:00,155.92,156.2,155.79,156.15,9300.0,131.9187,132.1556,131.8087,132.1133,9300.0
2015-05-04 12:00:00,156.18,156.27,156.08,156.24,8500.0,132.1387,132.2148,132.0541,132.1895,8500.0
2015-05-04 12:10:00,156.25,156.38,156.04,156.16,11100.0,132.1979,132.3079,132.0203,132.1218,11100.0
2015-05-04 12:20:00,156.1,156.24,155.96,156.23,6100.0,132.071,132.1895,131.9526,132.181,6100.0
2015-05-04 12:30:00,156.2,156.24,155.97,156.0,8400.0,132.1556,132.1895,131.961,131.9864,8400.0
2015-05-04 12:40:00,155.97,155.99,155.8,155.83,13400.0,131.961,131.978,131.8172,131.8426,13400.0
2015-05-04 12:50:00,155.78,155.88,155.72,155.74,8700.0,131.8003,131.8849,131.7495,131.7664,8700.0
2015-05-04 13:00:00,155.7,155.79,155.53,155.66,11900.0,131.7326,131.8087,131.5888,131.6987,11900.0
2015-05-04 13:10:00,155.62,155.92,155.61,155.87,25500.0,131.6649,131.9187,131.6564,131.8764,25500.0
2015-05-04 13:20:00,155.9,156.04,155.74,156.02,15400.0,131.9018,132.0203,131.7664,132.0033,15400.0
2015-05-04 13:30:00,156.01,156.02,155.81,155.93,11800.0,131.9949,132.0033,131.8257,131.9272,11800.0
2015-05-04 13:40:00,155.9,155.97,155.73,155.73,8800.0,131.9018,131.961,131.758,131.758,8800.0
2015-05-04 13:50:00,155.74,155.98,155.73,155.97,11300.0,131.7664,131.9695,131.758,131.961,11300.0
2015-05-04 14:00:00,155.98,156.09,155.84,155.98,21600.0,131.9695,132.0626,131.851,131.9695,21600.0
2015-05-04 14:10:00,155.98,156.02,155.8,155.9,39200.0,131.9695,132.0033,131.8172,131.9018,39200.0
2015-05-04 14:20:00,155.9,156.22,155.88,156.14,17600.0,131.9018,132.1725,131.8849,132.1049,17600.0
2015-05-04 14:30:00,156.13,156.27,155.94,156.03,30600.0,132.0964,132.2148,131.9356,132.0118,30600.0
2015-05-04 14:40:00,156.05,156.07,155.8,155.92,41700.0,132.0287,132.0456,131.8172,131.9187,41700.0
2015-05-04 14:50:00,155.87,155.93,155.68,155.81,16600.0,131.8764,131.9272,131.7157,131.8257,16600.0
2015-05-04 15:00:00,155.85,156.06,155.81,155.94,24700.0,131.8595,132.0372,131.8257,131.9356,24700.0
2015-05-04 15:10:00,155.93,156.1,155.9,155.98,37700.0,131.9272,132.071,131.9018,131.9695,37700.0
2015-05-04 15:20:00,155.99,156.08,155.88,155.99,17400.0,131.978,132.0541,131.8849,131.978,17400.0
2015-05-04 15:30:00,155.97,156.05,155.85,155.92,22700.0,131.961,132.0287,131.8595,131.9187,22700.0
2015-05-04 15:40:00,155.95,155.96,155.73,155.81,22600.0,131.9441,131.9526,131.758,131.8257,22600.0
2015-05-04 15:50:00,155.84,155.93,155.71,155.8,54200.0,131.851,131.9272,131.7411,131.8172,54200.0
2015-05-05 09:30:00,155.68,156.49,154.68,154.69,38700.0,131.7157,132.401,130.8696,130.8781,38700.0
2015-05-05 09:40:00,154.76,155.29,154.71,155.03,12600.0,130.9373,131.3857,130.895,131.1657,12600.0
2015-05-05 09:50:00,154.97,155.14,154.39,154.78,8700.0,131.115,131.2588,130.6242,130.9542,8700.0
2015-05-05 10:00:00,154.77,154.83,154.14,154.61,22600.0,130.9457,130.9965,130.4127,130.8104,22600.0
2015-05-05 10:10:00,154.61,154.67,154.23,154.32,13000.0,130.8104,130.8611,130.4889,130.565,13000.0
2015-05-05 10:20:00,154.3,154.82,154.24,154.46,14300.0,130.5481,130.9881,130.4973,130.6835,14300.0
2015-05-05 10:30:00,154.43,154.63,154.35,154.47,13200.0,130.6581,130.8273,130.5904,130.6919,13200.0
2015-05-05 10:40:00,154.39,154.57,154.2,154.51,18100.0,130.6242,130.7765,130.4635,130.7258,18100.0
2015-05-05 10:50:00,154.49,154.54,154.31,154.31,13500.0,130.7089,130.7512,130.5566,130.5566,13500.0
2015-05-05 11:00:00,154.3,154.3,153.63,153.64,25100.0,130.5481,130.5481,129.9812,129.9897,25100.0
2015-05-05 11:10:00,153.61,153.83,153.54,153.54,19300.0,129.9643,130.1504,129.9051,129.9051,19300.0
2015-05-05 11:20:00,153.61,153.66,153.3,153.3,27000.0,129.9643,130.0066,129.702,129.702,27000.0
2015-05-05 11:30:00,153.27,153.43,153.13,153.35,15400.0,129.6766,129.812,129.5582,129.7443,15400.0
2015-05-05 11:40:00,153.39,153.61,153.32,153.4,9300.0,129.7782,129.9643,129.719,129.7866,9300.0
2015-05-05 11:50:00,153.4,153.64,153.34,153.59,27400.0,129.7866,129.9897,129.7359,129.9474,27400.0
2015-05-05 12:00:00,153.62,153.67,153.43,153.52,15300.0,129.9728,130.0151,129.812,129.8882,15300.0
2015-05-05 12:10:00,153.53,153.62,153.42,153.55,15000.0,129.8966,129.9728,129.8036,129.9135,15000.0
2015-05-05 12:20:00,153.59,153.76,153.58,153.6,14800.0,129.9474,130.0912,129.9389,129.9559,14800.0
2015-05-05 12:30:00,153.6,153.69,153.57,153.62,10000.0,129.9559,130.032,129.9305,129.9728,10000.0
2015-05-05 12:40:00,153.62,153.81,153.49,153.74,31100.0,129.9728,130.1335,129.8628,130.0743,31100.0
2015-05-05 12:50:00,153.77,153.88,153.52,153.65,15900.0,130.0997,130.1928,129.8882,129.9982,15900.0
2015-05-05 13:00:00,153.63,153.66,153.43,153.43,17900.0,129.9812,130.0066,129.812,129.812,17900.0
2015-05-05 13:10:00,153.43,153.47,152.89,152.9,31500.0,129.812,129.8459,129.3551,129.3636,31500.0
2015-05-05 13:20:00,152.93,153.0,152.69,152.96,36500.0,129.389,129.4482,129.1859,129.4144,36500.0
2015-05-05 13:30:00,152.94,153.09,152.85,153.09,31500.0,129.3974,129.5244,129.3213,129.5244,31500.0
2015-05-05 13:40:00,153.08,153.1,152.93,152.97,17100.0,129.5159,129.5328,129.389,129.4228,17100.0
2015-05-05 13:50:00,152.99,153.05,152.8,153.0,20200.0,129.4398,129.4905,129.279,129.4482,20200.0
2015-05-05 14:00:00,152.97,152.99,152.82,152.92,20600.0,129.4228,129.4398,129.2959,129.3805,20600.0
2015-05-05 14:10:00,152.95,153.22,152.93,153.2,27500.0,129.4059,129.6343,129.389,129.6174,27500.0
2015-05-05 14:20:00,153.21,153.28,153.01,153.07,15900.0,129.6259,129.6851,129.4567,129.5074,15900.0
2015-05-05 14:30:00,153.06,153.37,153.01,153.21,15900.0,129.499,129.7613,129.4567,129.6259,15900.0
2015-05-05 14:40:00,153.2,153.23,153.0,153.05,14400.0,129.6174,129.6428,129.4482,129.4905,14400.0
2015-05-05 14:50:00,153.08,153.08,152.75,152.97,27000.0,129.5159,129.5159,129.2367,129.4228,27000.0
2015-05-05 15:00:00,152.91,153.27,152.9,153.0,21600.0,129.3721,129.6766,129.3636,129.4482,21600.0
2015-05-05 15:10:00,152.98,153.33,152.97,153.06,28400.0,129.4313,129.7274,129.4228,129.499,28400.0
2015-05-05 15:20:00,153.06,153.19,152.98,153.14,38400.0,129.499,129.609,129.4313,129.5667,38400.0
2015-05-05 15:30:00,153.15,153.52,153.12,153.39,23000.0,129.5751,129.8882,129.5497,129.7782,23000.0
2015-05-05 15:40:00,153.42,153.46,153.2,153.27,35500.0,129.8036,129.8374,129.6174,129.6766,35500.0
2015-05-05 15:50:00,153.27,153.37,153.11,153.28,55300.0,129.6766,129.7613,129.5413,129.6851,55300.0
2015-05-06 09:30:00,154.0,154.68,152.76,152.76,59300.0,130.2943,130.8696,129.2452,129.2452,59300.0
2015-05-06 09:40:00,152.84,153.38,152.76,153.29,35200.0,129.3128,129.7697,129.2452,129.6936,35200.0
2015-05-06 09:50:00,153.22,153.84,153.22,153.72,35800.0,129.6343,130.1589,129.6343,130.0574,35800.0
2015-05-06 10:00:00,153.67,153.71,152.87,153.01,34400.0,130.0151,130.0489,129.3382,129.4567,34400.0
2015-05-06 10:10:00,152.95,153.62,152.74,153.38,31400.0,129.4059,129.9728,129.2282,129.7697,31400.0
2015-05-06 10:20:00,153.46,153.64,153.31,153.52,29600.0,129.8374,129.9897,129.7105,129.8882,29600.0
2015-05-06 10:30:00,153.51,153.52,153.21,153.45,17500.0,129.8797,129.8882,129.6259,129.8289,17500.0
2015-05-06 10:40:00,153.42,154.35,153.42,154.01,56100.0,129.8036,130.5904,129.8036,130.3027,56100.0
2015-05-06 10:50:00,154.07,154.07,153.72,154.01,32800.0,130.3535,130.3535,130.0574,130.3027,32800.0
2015-05-06 11:00:00,154.02,154.07,153.89,153.92,46900.0,130.3112,130.3535,130.2012,130.2266,46900.0
2015-05-06 11:10:00,153.87,154.03,153.7,153.93,20500.0,130.1843,130.3197,130.0405,130.2351,20500.0
2015-05-06 11:20:00,153.84,153.93,153.72,153.84,43500.0,130.1589,130.2351,130.0574,130.1589,43500.0
2015-05-06 11:30:00,153.84,153.89,153.64,153.7,15300.0,130.1589,130.2012,129.9897,130.0405,15300.0
2015-05-06 11:40:00,153.72,154.12,153.69,153.9,29000.0,130.0574,130.3958,130.032,130.2097,29000.0
2015-05-06 11:50:00,153.9,154.05,153.89,154.0,22900.0,130.2097,130.3366,130.2012,130.2943,22900.0
2015-05-06 12:00:00,153.98,154.0,153.6,153.67,15000.0,130.2774,130.2943,129.9559,130.0151,15000.0
2015-05-06 12:10:00,153.68,153.79,153.64,153.75,8400.0,130.0235,130.1166,129.9897,130.0828,8400.0
2015-05-06 12:20:00,153.75,153.78,153.41,153.44,11100.0,130.0828,130.1081,129.7951,129.8205,11100.0
2015-05-06 12:30:00,153.43,153.62,153.36,153.62,5800.0,129.812,129.9728,129.7528,129.9728,5800.0
2015-05-06 12:40:00,153.6,153.81,153.51,153.59,9600.0,129.9559,130.1335,129.8797,129.9474,9600.0
2015-05-06 12:50:00,153.59,153.59,153.33,153.34,7800.0,129.9474,129.9474,129.7274,129.7359,7800.0
2015-05-06 13:00:00,153.31,153.35,153.16,153.24,8100.0,129.7105,129.7443,129.5836,129.6513,8100.0
2015-05-06 13:10:00,153.22,153.48,153.21,153.3,28200.0,129.6343,129.8543,129.6259,129.702,28200.0
2015-05-06 13:20:00,153.31,153.47,153.24,153.3,9000.0,129.7105,129.8459,129.6513,129.702,9000.0
2015-05-06 13:30:00,153.26,153.35,153.07,153.34,14900.0,129.6682,129.7443,129.5074,129.7359,14900.0
2015-05-06 13:40:00,153.32,153.37,152.92,153.11,13400.0,129.719,129.7613,129.3805,129.5413,13400.0
2015-05-06 13:50:00,153.11,153.16,152.93,152.97,11200.0,129.5413,129.5836,129.389,129.4228,11200.0
2015-05-06 14:00:00,153.0,153.15,152.95,153.01,28200.0,129.4482,129.5751,129.4059,129.4567,28200.0
2015-05-06 14:10:00,153.0,153.16,152.79,153.12,14600.0,129.4482,129.5836,129.2705,129.5497,14600.0
2015-05-06 14:20:00,153.09,153.09,152.82,153.04,11600.0,129.5244,129.5244,129.2959,129.4821,11600.0
2015-05-06 14:30:00,152.99,153.0,152.66,152.76,12600.0,129.4398,129.4482,129.1605,129.2452,12600.0
2015-05-06 14:40:00,152.73,152.73,152.44,152.65,10100.0,129.2198,129.2198,128.9744,129.1521,10100.0
2015-05-06 14:50:00,152.64,152.87,152.61,152.81,17700.0,129.1436,129.3382,129.1182,129.2875,17700.0
2015-05-06 15:00:00,152.79,152.93,152.63,152.93,28000.0,129.2705,129.389,129.1352,129.389,28000.0
2015-05-06 15:10:00,152.91,152.91,152.57,152.61,12100.0,129.3721,129.3721,129.0844,129.1182,12100.0
2015-05-06 15:20:00,152.6,153.01,152.6,153.01,15300.0,129.1098,129.4567,129.1098,129.4567,15300.0
2015-05-06 15:30:00,153.0,153.22,152.78,153.12,21200.0,129.4482,129.6343,129.2621,129.5497,21200.0
2015-05-06 15:40:00,153.14,153.23,152.9,153.17,41200.0,129.5667,129.6428,129.3636,129.592,41200.0
2015-05-06 15:50:00,153.17,153.42,153.04,153.3,81900.0,129.592,129.8036,129.4821,129.702,81900.0
2015-05-07 09:30:00,153.3,154.14,153.0,153.18,48900.0,129.702,130.4127,129.4482,129.6005,48900.0
2015-05-07 09:40:00,153.27,153.72,153.0,153.47,19800.0,129.6766,130.0574,129.4482,129.8459,19800.0
2015-05-07 09:50:00,153.5,153.54,152.7,152.86,14100.0,129.8712,129.9051,129.1944,129.3298,14100.0
2015-05-07 10:00:00,152.98,153.23,152.77,152.91,18600.0,129.4313,129.6428,129.2536,129.3721,18600.0
2015-05-07 10:10:00,153.08,153.71,153.05,153.54,28700.0,129.5159,130.0489,129.4905,129.9051,28700.0
2015-05-07 10:20:00,153.63,153.87,153.33,153.58,39400.0,129.9812,130.1843,129.7274,129.9389,39400.0
2015-05-07 10:30:00,153.61,153.62,153.31,153.62,18200.0,129.9643,129.9728,129.7105,129.9728,18200.0
2015-05-07 10:40:00,153.63,153.91,153.58,153.68,19300.0,129.9812,130.2181,129.9389,130.0235,19300.0
2015-05-07 10:50:00,153.59,153.89,153.58,153.68,23800.0,129.9474,130.2012,129.9389,130.0235,23800.0
2015-05-07 11:00:00,153.7,153.88,153.5,153.58,13100.0,130.0405,130.1928,129.8712,129.9389,13100.0
2015-05-07 11:10:00,153.56,153.7,153.45,153.55,30600.0,129.922,130.0405,129.8289,129.9135,30600.0
2015-05-07 11:20:00,153.57,153.65,153.46,153.55,12700.0,129.9305,129.9982,129.8374,129.9135,12700.0
2015-05-07 11:30:00,153.61,153.68,153.46,153.46,10200.0,129.9643,130.0235,129.8374,129.8374,10200.0
2015-05-07 11:40:00,153.53,153.61,153.4,153.57,15600.0,129.8966,129.9643,129.7866,129.9305,15600.0
2015-05-07 11:50:00,153.53,153.61,153.44,153.56,13900.0,129.8966,129.9643,129.8205,129.922,13900.0
2015-05-07 12:00:00,153.63,153.65,153.44,153.47,19200.0,129.9812,129.9982,129.8205,129.8459,19200.0
2015-05-07 12:10:00,153.41,153.66,153.41,153.65,21700.0,129.7951,130.0066,129.7951,129.9982,21700.0
2015-05-07 12:20:00,153.65,153.85,153.63,153.69,23500.0,129.9982,130.1674,129.9812,130.032,23500.0
2015-05-07 12:30:00,153.75,153.87,153.68,153.78,26100.0,130.0828,130.1843,130.0235,130.1081,26100.0
2015-05-07 12:40:00,153.79,153.96,153.72,153.82,13400.0,130.1166,130.2604,130.0574,130.142,13400.0
2015-05-07 12:50:00,153.82,153.88,153.7,153.81,7200.0,130.142,130.1928,130.0405,130.1335,7200.0
2015-05-07 13:00:00,153.81,153.84,153.62,153.76,18900.0,130.1335,130.1589,129.9728,130.0912,18900.0
2015-05-07 13:10:00,153.79,153.89,153.68,153.76,13700.0,130.1166,130.2012,130.0235,130.0912,13700.0
2015-05-07 13:20:00,153.73,153.77,153.63,153.63,10200.0,130.0658,130.0997,129.9812,129.9812,10200.0
2015-05-07 13:30:00,153.6,153.83,153.6,153.8,11600.0,129.9559,130.1504,129.9559,130.1251,11600.0
2015-05-07 13:40:00,153.83,153.91,153.67,153.67,10800.0,130.1504,130.2181,130.0151,130.0151,10800.0
2015-05-07 13:50:00,153.72,153.96,153.69,153.88,11200.0,130.0574,130.2604,130.032,130.1928,11200.0
2015-05-07 14:00:00,153.86,153.91,153.67,153.74,14100.0,130.1758,130.2181,130.0151,130.0743,14100.0
2015-05-07 14:10:00,153.77,153.82,153.65,153.65,10700.0,130.0997,130.142,129.9982,129.9982,10700.0
2015-05-07 14:20:00,153.68,153.78,153.64,153.69,23000.0,130.0235,130.1081,129.9897,130.032,23000.0
2015-05-07 14:30:00,153.69,153.73,153.59,153.6,22200.0,130.032,130.0658,129.9474,129.9559,22200.0
2015-05-07 14:40:00,153.62,153.69,153.59,153.62,18700.0,129.9728,130.032,129.9474,129.9728,18700.0
2015-05-07 14:50:00,153.65,153.74,153.54,153.73,10700.0,129.9982,130.0743,129.9051,130.0658,10700.0
2015-05-07 15:00:00,153.73,153.85,153.62,153.64,15000.0,130.0658,130.1674,129.9728,129.9897,15000.0
2015-05-07 15:10:00,153.65,153.71,153.49,153.49,17300.0,129.9982,130.0489,129.8628,129.8628,17300.0
2015-05-07 15:20:00,153.49,153.52,153.38,153.49,13500.0,129.8628,129.8882,129.7697,129.8628,13500.0
2015-05-07 15:30:00,153.49,153.65,153.48,153.53,28500.0,129.8628,129.9982,129.8543,129.8966,28500.0
2015-05-07 15:40:00,153.53,153.57,153.36,153.5,40100.0,129.8966,129.9305,129.7528,129.8712,40100.0
2015-05-07 15:50:00,153.5,153.6,153.43,153.47,77500.0,129.8712,129.9559,129.812,129.8459,77500.0
2015-05-08 09:30:00,155.0,155.63,154.75,155.08,63800.0,131.1403,131.6734,130.9288,131.208,63800.0
2015-05-08 09:40:00,155.05,156.27,154.93,156.22,29100.0,131.1826,132.2148,131.0811,132.1725,29100.0
2015-05-08 09:50:00,156.23,156.31,155.84,155.93,19400.0,132.181,132.2487,131.851,131.9272,19400.0
2015-05-08 10:00:00,156.02,156.19,155.93,156.02,15900.0,132.0033,132.1472,131.9272,132.0033,15900.0
2015-05-08 10:10:00,156.03,156.24,156.03,156.2,15600.0,132.0118,132.1895,132.0118,132.1556,15600.0
2015-05-08 10:20:00,156.17,156.32,155.95,156.3,11400.0,132.1302,132.2572,131.9441,132.2402,11400.0
2015-05-08 10:30:00,156.32,156.36,156.03,156.33,16900.0,132.2572,132.291,132.0118,132.2656,16900.0
2015-05-08 10:40:00,156.38,156.44,156.21,156.21,15900.0,132.3079,132.3587,132.1641,132.1641,15900.0
2015-05-08 10:50:00,156.21,156.32,155.94,156.06,19900.0,132.1641,132.2572,131.9356,132.0372,19900.0
2015-05-08 11:00:00,156.06,156.26,156.04,156.17,9600.0,132.0372,132.2064,132.0203,132.1302,9600.0
2015-05-08 11:10:00,156.21,156.37,156.05,156.2,11000.0,132.1641,132.2995,132.0287,132.1556,11000.0
2015-05-08 11:20:00,156.17,156.3,156.0,156.03,10800.0,132.1302,132.2402,131.9864,132.0118,10800.0
2015-05-08 11:30:00,156.06,156.19,155.99,156.08,22900.0,132.0372,132.1472,131.978,132.0541,22900.0
2015-05-08 11:40:00,156.07,156.22,156.0,156.18,11700.0,132.0456,132.1725,131.9864,132.1387,11700.0
2015-05-08 11:50:00,156.13,156.44,156.13,156.29,10400.0,132.0964,132.3587,132.0964,132.2318,10400.0
2015-05-08 12:00:00,156.3,156.33,156.12,156.15,18600.0,132.2402,132.2656,132.0879,132.1133,18600.0
2015-05-08 12:10:00,156.14,156.24,156.1,156.23,9900.0,132.1049,132.1895,132.071,132.181,9900.0
2015-05-08 12:20:00,156.24,156.4,156.18,156.4,13000.0,132.1895,132.3248,132.1387,132.3248,13000.0
2015-05-08 12:30:00,156.34,156.48,156.17,156.32,7400.0,132.2741,132.3925,132.1302,132.2572,7400.0
2015-05-08 12:40:00,156.34,156.55,156.31,156.46,12100.0,132.2741,132.4517,132.2487,132.3756,12100.0
2015-05-08 12:50:00,156.5,156.5,156.26,156.3,8900.0,132.4094,132.4094,132.2064,132.2402,8900.0
2015-05-08 13:00:00,156.27,156.35,156.2,156.29,7800.0,132.2148,132.2825,132.1556,132.2318,7800.0
2015-05-08 13:10:00,156.3,156.33,156.11,156.23,10100.0,132.2402,132.2656,132.0795,132.181,10100.0
2015-05-08 13:20:00,156.2,156.36,156.15,156.24,23200.0,132.1556,132.291,132.1133,132.1895,23200.0
2015-05-08 13:30:00,156.14,156.25,156.03,156.08,13800.0,132.1049,132.1979,132.0118,132.0541,13800.0
2015-05-08 13:40:00,156.1,156.23,156.03,156.04,18600.0,132.071,132.181,132.0118,132.0203,18600.0
2015-05-08 13:50:00,156.08,156.16,156.02,156.11,11400.0,132.0541,132.1218,132.0033,132.0795,11400.0
2015-05-08 14:00:00,156.18,156.23,155.95,155.95,13700.0,132.1387,132.181,131.9441,131.9441,13700.0
2015-05-08 14:10:00,155.98,156.05,155.83,155.91,13100.0,131.9695,132.0287,131.8426,131.9103,13100.0
2015-05-08 14:20:00,155.89,155.91,155.75,155.79,16300.0,131.8933,131.9103,131.7749,131.8087,16300.0
2015-05-08 14:30:00,155.79,156.04,155.79,156.04,20300.0,131.8087,132.0203,131.8087,132.0203,20300.0
2015-05-08 14:40:00,156.02,156.09,155.86,155.93,12200.0,132.0033,132.0626,131.868,131.9272,12200.0
2015-05-08 14:50:00,155.9,155.98,155.8,155.97,8400.0,131.9018,131.9695,131.8172,131.961,8400.0
2015-05-08 15:00:00,155.99,156.13,155.96,156.07,24300.0,131.978,132.0964,131.9526,132.0456,24300.0
2015-05-08 15:10:00,156.1,156.24,156.03,156.03,13500.0,132.071,132.1895,132.0118,132.0118,13500.0
2015-05-08 15:20:00,156.04,156.12,155.9,156.05,15900.0,132.0203,132.0879,131.9018,132.0287,15900.0
2015-05-08 15:30:00,156.04,156.2,156.03,156.12,16000.0,132.0203,132.1556,132.0118,132.0879,16000.0
2015-05-08 15:40:00,156.12,156.28,156.05,156.24,28800.0,132.0879,132.2233,132.0287,132.1895,28800.0
2015-05-08 15:50:00,156.25,156.4,156.15,156.28,71200.0,132.1979,132.3248,132.1133,132.2233,71200.0
2015-05-11 09:30:00,156.25,157.52,156.12,156.32,32900.0,132.1979,133.2724,132.0879,132.2572,32900.0
2015-05-11 09:40:00,156.32,156.7,156.01,156.62,14500.0,132.2572,132.5787,131.9949,132.511,14500.0
2015-05-11 09:50:00,156.61,156.76,156.34,156.74,12200.0,132.5025,132.6294,132.2741,132.6125,12200.0
2015-05-11 10:00:00,156.82,157.07,156.69,156.83,11000.0,132.6802,132.8917,132.5702,132.6886,11000.0
2015-05-11 10:10:00,156.84,157.03,156.73,156.73,11400.0,132.6971,132.8579,132.604,132.604,11400.0
2015-05-11 10:20:00,156.71,156.99,156.64,156.78,16500.0,132.5871,132.824,132.5279,132.6463,16500.0
2015-05-11 10:30:00,156.7,156.73,156.51,156.63,13300.0,132.5787,132.604,132.4179,132.5194,13300.0
2015-05-11 10:40:00,156.67,156.93,156.67,156.87,12100.0,132.5533,132.7733,132.5533,132.7225,12100.0
2015-05-11 10:50:00,156.91,157.13,156.91,157.04,14900.0,132.7563,132.9425,132.7563,132.8663,14900.0
2015-05-11 11:00:00,157.04,157.07,156.66,156.95,17100.0,132.8663,132.8917,132.5448,132.7902,17100.0
2015-05-11 11:10:00,156.97,157.19,156.96,157.01,11000.0,132.8071,132.9932,132.7986,132.8409,11000.0
2015-05-11 11:20:00,157.06,157.18,156.95,157.12,7700.0,132.8832,132.9848,132.7902,132.934,7700.0
2015-05-11 11:30:00,157.11,157.2,156.99,157.18,9900.0,132.9255,133.0017,132.824,132.9848,9900.0
2015-05-11 11:40:00,157.21,157.36,157.09,157.34,21800.0,133.0102,133.1371,132.9086,133.1201,21800.0
2015-05-11 11:50:00,157.32,157.37,157.12,157.15,9000.0,133.1032,133.1455,132.934,132.9594,9000.0
2015-05-11 12:00:00,157.15,157.26,156.91,156.93,12000.0,132.9594,133.0525,132.7563,132.7733,12000.0
2015-05-11 12:10:00,156.91,157.05,156.76,156.86,18300.0,132.7563,132.8748,132.6294,132.714,18300.0
2015-05-11 12:20:00,156.82,156.9,156.74,156.88,8700.0,132.6802,132.7479,132.6125,132.731,8700.0
2015-05-11 12:30:00,156.86,156.88,156.73,156.86,10500.0,132.714,132.731,132.604,132.714,10500.0
2015-05-11 12:40:00,156.87,156.93,156.74,156.76,12700.0,132.7225,132.7733,132.6125,132.6294,12700.0
2015-05-11 12:50:00,156.75,156.89,156.75,156.84,6700.0,132.621,132.7394,132.621,132.6971,6700.0
2015-05-11 13:00:00,156.85,156.91,156.65,156.75,8600.0,132.7056,132.7563,132.5364,132.621,8600.0
2015-05-11 13:10:00,156.81,156.99,156.78,156.95,17200.0,132.6717,132.824,132.6463,132.7902,17200.0
2015-05-11 13:20:00,156.96,157.01,156.91,156.96,7200.0,132.7986,132.8409,132.7563,132.7986,7200.0
2015-05-11 13:30:00,156.95,157.01,156.88,156.97,7100.0,132.7902,132.8409,132.731,132.8071,7100.0
2015-05-11 13:40:00,156.98,157.02,156.89,156.92,5200.0,132.8156,132.8494,132.7394,132.7648,5200.0
2015-05-11 13:50:00,156.95,156.95,156.69,156.69,7600.0,132.7902,132.7902,132.5702,132.5702,7600.0
2015-05-11 14:00:00,156.67,156.83,156.59,156.59,9500.0,132.5533,132.6886,132.4856,132.4856,9500.0
2015-05-11 14:10:00,156.61,156.73,156.58,156.62,7400.0,132.5025,132.604,132.4771,132.511,7400.0
2015-05-11 14:20:00,156.65,156.74,156.64,156.64,9200.0,132.5364,132.6125,132.5279,132.5279,9200.0
2015-05-11 14:30:00,156.64,156.67,156.42,156.48,15100.0,132.5279,132.5533,132.3418,132.3925,15100.0
2015-05-11 14:40:00,156.51,156.64,156.44,156.46,10700.0,132.4179,132.5279,132.3587,132.3756,10700.0
2015-05-11 14:50:00,156.47,156.48,156.21,156.35,10100.0,132.3841,132.3925,132.1641,132.2825,10100.0
2015-05-11 15:00:00,156.35,156.65,156.21,156.65,12000.0,132.2825,132.5364,132.1641,132.5364,12000.0
2015-05-11 15:10:00,156.65,156.89,156.65,156.88,13300.0,132.5364,132.7394,132.5364,132.731,13300.0
2015-05-11 15:20:00,156.82,156.96,156.78,156.8,9700.0,132.6802,132.7986,132.6463,132.6633,9700.0
2015-05-11 15:30:00,156.81,156.82,156.51,156.6,19400.0,132.6717,132.6802,132.4179,132.4941,19400.0
2015-05-11 15:40:00,156.61,156.63,156.39,156.43,28400.0,132.5025,132.5194,132.3164,132.3502,28400.0
2015-05-11 15:50:00,156.4,156.49,156.29,156.3,41300.0,132.3248,132.401,132.2318,132.2402,41300.0
2015-05-12 09:30:00,155.95,155.95,155.01,155.5,28900.0,131.9441,131.9441,131.1488,131.5634,28900.0
2015-05-12 09:40:00,155.49,155.49,154.86,155.38,13600.0,131.5549,131.5549,131.0219,131.4619,13600.0
2015-05-12 09:50:00,155.35,155.82,155.24,155.48,22700.0,131.4365,131.8341,131.3434,131.5465,22700.0
2015-05-12 10:00:00,155.44,155.55,155.0,155.31,42000.0,131.5126,131.6057,131.1403,131.4026,42000.0
2015-05-12 10:10:00,155.3,155.54,154.99,154.99,13100.0,131.3942,131.5972,131.1319,131.1319,13100.0
2015-05-12 10:20:00,154.97,155.13,154.69,154.69,23800.0,131.115,131.2503,130.8781,130.8781,23800.0
2015-05-12 10:30:00,154.82,155.52,154.75,155.51,17000.0,130.9881,131.5803,130.9288,131.5718,17000.0
2015-05-12 10:40:00,155.62,155.97,155.6,155.78,13400.0,131.6649,131.961,131.648,131.8003,13400.0
2015-05-12 10:50:00,155.71,155.83,155.6,155.73,17200.0,131.7411,131.8426,131.648,131.758,17200.0
2015-05-12 11:00:00,155.7,156.0,155.59,155.88,25300.0,131.7326,131.9864,131.6395,131.8849,25300.0
2015-05-12 11:10:00,155.89,155.89,155.54,155.54,8800.0,131.8933,131.8933,131.5972,131.5972,8800.0
2015-05-12 11:20:00,155.66,155.73,155.61,155.62,8900.0,131.6987,131.758,131.6564,131.6649,8900.0
2015-05-12 11:30:00,155.61,155.68,155.56,155.63,7000.0,131.6564,131.7157,131.6141,131.6734,7000.0
2015-05-12 11:40:00,155.58,155.82,155.51,155.63,9900.0,131.6311,131.8341,131.5718,131.6734,9900.0
2015-05-12 11:50:00,155.6,155.6,155.4,155.4,8000.0,131.648,131.648,131.4788,131.4788,8000.0
2015-05-12 12:00:00,155.44,155.45,155.28,155.28,6700.0,131.5126,131.5211,131.3772,131.3772,6700.0
2015-05-12 12:10:00,155.17,155.2,155.01,155.2,10300.0,131.2842,131.3096,131.1488,131.3096,10300.0
2015-05-12 12:20:00,155.2,155.2,154.99,155.04,9800.0,131.3096,131.3096,131.1319,131.1742,9800.0
2015-05-12 12:30:00,155.03,155.37,154.89,155.35,11200.0,131.1657,131.4534,131.0473,131.4365,11200.0
2015-05-12 12:40:00,155.37,155.46,155.32,155.46,5600.0,131.4534,131.5295,131.4111,131.5295,5600.0
2015-05-12 12:50:00,155.47,155.58,155.44,155.53,4200.0,131.538,131.6311,131.5126,131.5888,4200.0
2015-05-12 13:00:00,155.5,155.62,155.48,155.62,4900.0,131.5634,131.6649,131.5465,131.6649,4900.0
2015-05-12 13:10:00,155.63,155.77,155.56,155.67,10100.0,131.6734,131.7918,131.6141,131.7072,10100.0
2015-05-12 13:20:00,155.68,155.81,155.63,155.75,10400.0,131.7157,131.8257,131.6734,131.7749,10400.0
2015-05-12 13:30:00,155.73,155.73,155.56,155.59,12600.0,131.758,131.758,131.6141,131.6395,12600.0
2015-05-12 13:40:00,155.56,155.71,155.44,155.54,12700.0,131.6141,131.7411,131.5126,131.5972,12700.0
2015-05-12 13:50:00,155.51,155.69,155.47,155.57,10500.0,131.5718,131.7241,131.538,131.6226,10500.0
2015-05-12 14:00:00,155.58,155.63,155.46,155.5,10300.0,131.6311,131.6734,131.5295,131.5634,10300.0
2015-05-12 14:10:00,155.54,155.54,155.31,155.49,11400.0,131.5972,131.5972,131.4026,131.5549,11400.0
2015-05-12 14:20:00,155.5,155.69,155.5,155.68,3300.0,131.5634,131.7241,131.5634,131.7157,3300.0
2015-05-12 14:30:00,155.7,156.0,155.7,155.96,9300.0,131.7326,131.9864,131.7326,131.9526,9300.0
2015-05-12 14:40:00,155.93,155.94,155.76,155.89,15300.0,131.9272,131.9356,131.7834,131.8933,15300.0
2015-05-12 14:50:00,155.91,155.91,155.51,155.63,23800.0,131.9103,131.9103,131.5718,131.6734,23800.0
2015-05-12 15:00:00,155.64,155.74,155.58,155.62,20200.0,131.6818,131.7664,131.6311,131.6649,20200.0
2015-05-12 15:10:00,155.64,155.67,155.41,155.46,35300.0,131.6818,131.7072,131.4872,131.5295,35300.0
2015-05-12 15:20:00,155.48,155.66,155.43,155.56,19100.0,131.5465,131.6987,131.5042,131.6141,19100.0
2015-05-12 15:30:00,155.55,155.69,155.42,155.65,27200.0,131.6057,131.7241,131.4957,131.6903,27200.0
2015-05-12 15:40:00,155.65,155.66,155.34,155.41,68400.0,131.6903,131.6987,131.428,131.4872,68400.0
2015-05-12 15:50:00,155.38,155.57,155.36,155.44,60100.0,131.4619,131.6226,131.4449,131.5126,60100.0
2015-05-13 09:30:00,155.38,156.17,155.22,155.52,32100.0,131.4619,132.1302,131.3265,131.5803,32100.0
2015-05-13 09:40:00,155.53,156.06,155.53,156.0,15000.0,131.5888,132.0372,131.5888,131.9864,15000.0
2015-05-13 09:50:00,155.99,156.02,155.75,155.81,8600.0,131.978,132.0033,131.7749,131.8257,8600.0
2015-05-13 10:00:00,155.77,156.06,155.76,156.03,13000.0,131.7918,132.0372,131.7834,132.0118,13000.0
2015-05-13 10:10:00,156.0,156.08,155.89,155.94,15300.0,131.9864,132.0541,131.8933,131.9356,15300.0
2015-05-13 10:20:00,155.94,156.05,155.85,155.89,12800.0,131.9356,132.0287,131.8595,131.8933,12800.0
2015-05-13 10:30:00,155.89,155.95,155.58,155.64,12800.0,131.8933,131.9441,131.6311,131.6818,12800.0
2015-05-13 10:40:00,155.58,155.65,155.25,155.52,14000.0,131.6311,131.6903,131.3519,131.5803,14000.0
2015-05-13 10:50:00,155.47,155.7,155.35,155.35,10300.0,131.538,131.7326,131.4365,131.4365,10300.0
2015-05-13 11:00:00,155.29,155.58,155.26,155.47,8200.0,131.3857,131.6311,131.3603,131.538,8200.0
2015-05-13 11:10:00,155.52,155.79,155.44,155.74,8000.0,131.5803,131.8087,131.5126,131.7664,8000.0
2015-05-13 11:20:00,155.67,155.76,155.54,155.57,11000.0,131.7072,131.7834,131.5972,131.6226,11000.0
2015-05-13 11:30:00,155.57,155.73,155.41,155.6,7400.0,131.6226,131.758,131.4872,131.648,7400.0
2015-05-13 11:40:00,155.64,155.98,155.64,155.98,8200.0,131.6818,131.9695,131.6818,131.9695,8200.0
2015-05-13 11:50:00,155.98,156.02,155.79,155.8,8500.0,131.9695,132.0033,131.8087,131.8172,8500.0
2015-05-13 12:00:00,155.84,155.99,155.84,155.89,5300.0,131.851,131.978,131.851,131.8933,5300.0
2015-05-13 12:10:00,155.9,155.96,155.82,155.96,3900.0,131.9018,131.9526,131.8341,131.9526,3900.0
2015-05-13 12:20:00,155.96,156.01,155.55,155.61,6700.0,131.9526,131.9949,131.6057,131.6564,6700.0
2015-05-13 12:30:00,155.58,155.72,155.51,155.62,13000.0,131.6311,131.7495,131.5718,131.6649,13000.0
2015-05-13 12:40:00,155.65,155.65,155.47,155.51,13700.0,131.6903,131.6903,131.538,131.5718,13700.0
2015-05-13 12:50:00,155.55,155.55,155.33,155.44,14400.0,131.6057,131.6057,131.4195,131.5126,14400.0
2015-05-13 13:00:00,155.51,155.83,155.51,155.73,8100.0,131.5718,131.8426,131.5718,131.758,8100.0
2015-05-13 13:10:00,155.69,155.72,155.62,155.68,9500.0,131.7241,131.7495,131.6649,131.7157,9500.0
2015-05-13 13:20:00,155.72,155.72,155.62,155.64,8000.0,131.7495,131.7495,131.6649,131.6818,8000.0
2015-05-13 13:30:00,155.68,155.78,155.68,155.74,6800.0,131.7157,131.8003,131.7157,131.7664,6800.0
2015-05-13 13:40:00,155.75,155.79,155.7,155.76,5100.0,131.7749,131.8087,131.7326,131.7834,5100.0
2015-05-13 13:50:00,155.74,155.78,155.56,155.74,6900.0,131.7664,131.8003,131.6141,131.7664,6900.0
2015-05-13 14:00:00,155.68,155.68,155.37,155.45,4500.0,131.7157,131.7157,131.4534,131.5211,4500.0
2015-05-13 14:10:00,155.47,155.59,155.37,155.5,10300.0,131.538,131.6395,131.4534,131.5634,10300.0
2015-05-13 14:20:00,155.5,155.54,155.33,155.39,8800.0,131.5634,131.5972,131.4195,131.4703,8800.0
2015-05-13 14:30:00,155.36,155.55,155.34,155.44,9800.0,131.4449,131.6057,131.428,131.5126,9800.0
2015-05-13 14:40:00,155.48,155.63,155.45,155.52,10000.0,131.5465,131.6734,131.5211,131.5803,10000.0
2015-05-13 14:50:00,155.51,155.54,155.34,155.42,8800.0,131.5718,131.5972,131.428,131.4957,8800.0
2015-05-13 15:00:00,155.42,155.58,155.4,155.5,20200.0,131.4957,131.6311,131.4788,131.5634,20200.0
2015-05-13 15:10:00,155.5,155.51,155.36,155.42,12400.0,131.5634,131.5718,131.4449,131.4957,12400.0
2015-05-13 15:20:00,155.35,155.5,155.26,155.33,12600.0,131.4365,131.5634,131.3603,131.4195,12600.0
2015-05-13 15:30:00,155.3,155.38,155.22,155.26,21900.0,131.3942,131.4619,131.3265,131.3603,21900.0
2015-05-13 15:40:00,155.26,155.33,155.15,155.19,33300.0,131.3603,131.4195,131.2673,131.3011,33300.0
2015-05-13 15:50:00,155.23,155.3,155.11,155.23,83400.0,131.3349,131.3942,131.2334,131.3349,83400.0
2015-05-14 09:30:00,156.59,156.86,156.05,156.49,23700.0,132.4856,132.714,132.0287,132.401,23700.0
2015-05-14 09:40:00,156.52,156.66,156.23,156.25,20600.0,132.4264,132.5448,132.181,132.1979,20600.0
2015-05-14 09:50:00,156.36,156.58,156.29,156.29,17100.0,132.291,132.4771,132.2318,132.2318,17100.0
2015-05-14 10:00:00,156.35,156.6,156.15,156.58,18200.0,132.2825,132.4941,132.1133,132.4771,18200.0
2015-05-14 10:10:00,156.67,156.72,156.43,156.53,19100.0,132.5533,132.5956,132.3502,132.4348,19100.0
2015-05-14 10:20:00,156.53,156.56,156.31,156.37,19500.0,132.4348,132.4602,132.2487,132.2995,19500.0
2015-05-14 10:30:00,156.4,156.75,156.36,156.72,32600.0,132.3248,132.621,132.291,132.5956,32600.0
2015-05-14 10:40:00,156.7,156.94,156.57,156.94,10300.0,132.5787,132.7817,132.4687,132.7817,10300.0
2015-05-14 10:50:00,156.93,156.97,156.59,156.67,25000.0,132.7733,132.8071,132.4856,132.5533,25000.0
2015-05-14 11:00:00,156.65,156.66,156.29,156.52,51800.0,132.5364,132.5448,132.2318,132.4264,51800.0
2015-05-14 11:10:00,156.52,156.68,156.47,156.66,17100.0,132.4264,132.5617,132.3841,132.5448,17100.0
2015-05-14 11:20:00,156.68,156.72,156.6,156.66,7000.0,132.5617,132.5956,132.4941,132.5448,7000.0
2015-05-14 11:30:00,156.67,156.75,156.59,156.72,5900.0,132.5533,132.621,132.4856,132.5956,5900.0
2015-05-14 11:40:00,156.72,156.84,156.67,156.77,6600.0,132.5956,132.6971,132.5533,132.6379,6600.0
2015-05-14 11:50:00,156.82,156.95,156.82,156.95,7600.0,132.6802,132.7902,132.6802,132.7902,7600.0
2015-05-14 12:00:00,156.98,157.04,156.96,156.99,4500.0,132.8156,132.8663,132.7986,132.824,4500.0
2015-05-14 12:10:00,157.0,157.14,157.0,157.1,5200.0,132.8325,132.9509,132.8325,132.9171,5200.0
2015-05-14 12:20:00,157.13,157.31,157.13,157.18,7200.0,132.9425,133.0948,132.9425,132.9848,7200.0
2015-05-14 12:30:00,157.2,157.3,157.2,157.21,6800.0,133.0017,133.0863,133.0017,133.0102,6800.0
2015-05-14 12:40:00,157.21,157.39,157.21,157.39,8000.0,133.0102,133.1624,133.0102,133.1624,8000.0
2015-05-14 12:50:00,157.36,157.41,157.27,157.35,9900.0,133.1371,133.1794,133.0609,133.1286,9900.0
2015-05-14 13:00:00,157.33,157.5,157.33,157.41,9600.0,133.1117,133.2555,133.1117,133.1794,9600.0
2015-05-14 13:10:00,157.4,157.44,157.36,157.43,8300.0,133.1709,133.2047,133.1371,133.1963,8300.0
2015-05-14 13:20:00,157.43,157.65,157.42,157.56,9900.0,133.1963,133.3824,133.1878,133.3063,9900.0
2015-05-14 13:30:00,157.63,157.69,157.54,157.61,13500.0,133.3655,133.4163,133.2894,133.3486,13500.0
2015-05-14 13:40:00,157.58,157.68,157.56,157.56,13700.0,133.3232,133.4078,133.3063,133.3063,13700.0
2015-05-14 13:50:00,157.52,157.52,157.35,157.36,16500.0,133.2724,133.2724,133.1286,133.1371,16500.0
2015-05-14 14:00:00,157.35,157.42,157.25,157.32,9900.0,133.1286,133.1878,133.044,133.1032,9900.0
2015-05-14 14:10:00,157.32,157.35,157.18,157.29,9900.0,133.1032,133.1286,132.9848,133.0778,9900.0
2015-05-14 14:20:00,157.3,157.35,157.23,157.26,9700.0,133.0863,133.1286,133.0271,133.0525,9700.0
2015-05-14 14:30:00,157.25,157.37,157.23,157.31,16000.0,133.044,133.1455,133.0271,133.0948,16000.0
2015-05-14 14:40:00,157.31,157.42,157.31,157.42,10900.0,133.0948,133.1878,133.0948,133.1878,10900.0
2015-05-14 14:50:00,157.42,157.66,157.41,157.66,17300.0,133.1878,133.3909,133.1794,133.3909,17300.0
2015-05-14 15:00:00,157.65,157.76,157.56,157.75,20700.0,133.3824,133.4755,133.3063,133.467,20700.0
2015-05-14 15:10:00,157.78,157.88,157.74,157.79,17800.0,133.4924,133.577,133.4586,133.5009,17800.0
2015-05-14 15:20:00,157.79,157.86,157.59,157.6,46100.0,133.5009,133.5601,133.3317,133.3401,46100.0
2015-05-14 15:30:00,157.6,157.83,157.56,157.71,45900.0,133.3401,133.5347,133.3063,133.4332,45900.0
2015-05-14 15:40:00,157.72,157.73,157.54,157.56,23700.0,133.4416,133.4501,133.2894,133.3063,23700.0
2015-05-14 15:50:00,157.56,157.62,157.51,157.6,57300.0,133.3063,133.357,133.264,133.3401,57300.0
2015-05-15 09:30:00,157.71,158.87,157.71,158.17,60300.0,133.4332,134.4146,133.4332,133.8224,60300.0
2015-05-15 09:40:00,158.34,158.44,157.97,158.44,9800.0,133.9662,134.0508,133.6532,134.0508,9800.0
2015-05-15 09:50:00,158.39,158.39,157.49,157.56,18200.0,134.0085,134.0085,133.2471,133.3063,18200.0
2015-05-15 10:00:00,157.58,157.8,157.5,157.55,11100.0,133.3232,133.5093,133.2555,133.2978,11100.0
2015-05-15 10:10:00,157.66,157.85,157.51,157.67,9100.0,133.3909,133.5516,133.264,133.3993,9100.0
2015-05-15 10:20:00,157.69,157.91,157.54,157.59,9400.0,133.4163,133.6024,133.2894,133.3317,9400.0
2015-05-15 10:30:00,157.62,157.74,157.4,157.61,5900.0,133.357,133.4586,133.1709,133.3486,5900.0
2015-05-15 10:40:00,157.62,157.79,157.58,157.79,8600.0,133.357,133.5009,133.3232,133.5009,8600.0
2015-05-15 10:50:00,157.68,157.83,157.62,157.75,8100.0,133.4078,133.5347,133.357,133.467,8100.0
2015-05-15 11:00:00,157.78,157.81,157.58,157.69,8800.0,133.4924,133.5178,133.3232,133.4163,8800.0
2015-05-15 11:10:00,157.68,157.69,157.51,157.52,13700.0,133.4078,133.4163,133.264,133.2724,13700.0
2015-05-15 11:20:00,157.49,157.67,157.44,157.51,13700.0,133.2471,133.3993,133.2047,133.264,13700.0
2015-05-15 11:30:00,157.48,157.61,157.46,157.54,5700.0,133.2386,133.3486,133.2217,133.2894,5700.0
2015-05-15 11:40:00,157.52,157.73,157.52,157.52,4800.0,133.2724,133.4501,133.2724,133.2724,4800.0
2015-05-15 11:50:00,157.54,157.62,157.51,157.55,5000.0,133.2894,133.357,133.264,133.2978,5000.0
2015-05-15 12:00:00,157.6,157.6,157.4,157.43,5800.0,133.3401,133.3401,133.1709,133.1963,5800.0
2015-05-15 12:10:00,157.43,157.47,157.36,157.44,3800.0,133.1963,133.2301,133.1371,133.2047,3800.0
2015-05-15 12:20:00,157.45,157.61,157.44,157.61,2300.0,133.2132,133.3486,133.2047,133.3486,2300.0
2015-05-15 12:30:00,157.64,157.67,157.42,157.43,7100.0,133.374,133.3993,133.1878,133.1963,7100.0
2015-05-15 12:40:00,157.45,157.53,157.44,157.47,5200.0,133.2132,133.2809,133.2047,133.2301,5200.0
2015-05-15 12:50:00,157.46,157.46,157.33,157.45,10700.0,133.2217,133.2217,133.1117,133.2132,10700.0
2015-05-15 13:00:00,157.46,157.51,157.33,157.46,12600.0,133.2217,133.264,133.1117,133.2217,12600.0
2015-05-15 13:10:00,157.5,157.61,157.5,157.56,18000.0,133.2555,133.3486,133.2555,133.3063,18000.0
2015-05-15 13:20:00,157.57,157.63,157.49,157.49,5900.0,133.3147,133.3655,133.2471,133.2471,5900.0
2015-05-15 13:30:00,157.43,157.54,157.4,157.45,9200.0,133.1963,133.2894,133.1709,133.2132,9200.0
2015-05-15 13:40:00,157.43,157.48,157.37,157.48,11400.0,133.1963,133.2386,133.1455,133.2386,11400.0
2015-05-15 13:50:00,157.48,157.58,157.42,157.42,7700.0,133.2386,133.3232,133.1878,133.1878,7700.0
2015-05-15 14:00:00,157.45,157.53,157.38,157.46,8200.0,133.2132,133.2809,133.154,133.2217,8200.0
2015-05-15 14:10:00,157.51,157.59,157.42,157.59,6200.0,133.264,133.3317,133.1878,133.3317,6200.0
2015-05-15 14:20:00,157.56,157.62,157.46,157.53,7500.0,133.3063,133.357,133.2217,133.2809,7500.0
2015-05-15 14:30:00,157.55,157.69,157.46,157.66,10500.0,133.2978,133.4163,133.2217,133.3909,10500.0
2015-05-15 14:40:00,157.65,157.74,157.59,157.59,7100.0,133.3824,133.4586,133.3317,133.3317,7100.0
2015-05-15 14:50:00,157.56,157.7,157.56,157.61,9300.0,133.3063,133.4247,133.3063,133.3486,9300.0
2015-05-15 15:00:00,157.63,157.66,157.55,157.56,9900.0,133.3655,133.3909,133.2978,133.3063,9900.0
2015-05-15 15:10:00,157.57,157.63,157.56,157.6,12000.0,133.3147,133.3655,133.3063,133.3401,12000.0
2015-05-15 15:20:00,157.59,157.66,157.55,157.64,16000.0,133.3317,133.3909,133.2978,133.374,16000.0
2015-05-15 15:30:00,157.62,157.73,157.61,157.68,12200.0,133.357,133.4501,133.3486,133.4078,12200.0
2015-05-15 15:40:00,157.71,157.85,157.65,157.85,19500.0,133.4332,133.5516,133.3824,133.5516,19500.0
2015-05-15 15:50:00,157.84,157.98,157.8,157.96,35100.0,133.5432,133.6616,133.5093,133.6447,35100.0
2015-05-18 09:30:00,157.91,158.65,157.49,158.28,25700.0,133.6024,134.2285,133.2471,133.9154,25700.0
2015-05-18 09:40:00,158.28,158.37,158.04,158.14,24300.0,133.9154,133.9916,133.7124,133.797,24300.0
2015-05-18 09:50:00,158.19,158.43,158.05,158.2,21600.0,133.8393,134.0424,133.7208,133.8478,21600.0
2015-05-18 10:00:00,158.2,158.41,158.15,158.17,6900.0,133.8478,134.0254,133.8055,133.8224,6900.0
2015-05-18 10:10:00,158.16,158.25,158.08,158.16,10100.0,133.8139,133.8901,133.7462,133.8139,10100.0
2015-05-18 10:20:00,158.15,158.34,158.06,158.34,16900.0,133.8055,133.9662,133.7293,133.9662,16900.0
2015-05-18 10:30:00,158.37,158.4,158.07,158.07,9200.0,133.9916,134.017,133.7378,133.7378,9200.0
2015-05-18 10:40:00,158.05,158.28,158.05,158.05,7200.0,133.7208,133.9154,133.7208,133.7208,7200.0
2015-05-18 10:50:00,158.05,158.06,157.71,157.78,15400.0,133.7208,133.7293,133.4332,133.4924,15400.0
2015-05-18 11:00:00,157.8,157.8,157.62,157.73,7800.0,133.5093,133.5093,133.357,133.4501,7800.0
2015-05-18 11:10:00,157.76,158.1,157.76,158.07,14200.0,133.4755,133.7632,133.4755,133.7378,14200.0
2015-05-18 11:20:00,158.07,158.1,158.05,158.1,6500.0,133.7378,133.7632,133.7208,133.7632,6500.0
2015-05-18 11:30:00,158.11,158.23,158.07,158.14,5100.0,133.7716,133.8731,133.7378,133.797,5100.0
2015-05-18 11:40:00,158.19,158.22,158.06,158.1,5300.0,133.8393,133.8647,133.7293,133.7632,5300.0
2015-05-18 11:50:00,158.12,158.15,158.02,158.09,9100.0,133.7801,133.8055,133.6955,133.7547,9100.0
2015-05-18 12:00:00,158.12,158.18,158.06,158.13,4000.0,133.7801,133.8308,133.7293,133.7885,4000.0
2015-05-18 12:10:00,158.09,158.15,158.01,158.03,5500.0,133.7547,133.8055,133.687,133.7039,5500.0
2015-05-18 12:20:00,158.03,158.1,157.96,157.96,8500.0,133.7039,133.7632,133.6447,133.6447,8500.0
2015-05-18 12:30:00,157.98,158.13,157.98,158.06,14500.0,133.6616,133.7885,133.6616,133.7293,14500.0
2015-05-18 12:40:00,158.06,158.06,157.97,158.02,11300.0,133.7293,133.7293,133.6532,133.6955,11300.0
2015-05-18 12:50:00,158.02,158.06,158.0,158.06,7300.0,133.6955,133.7293,133.6785,133.7293,7300.0
2015-05-18 13:00:00,158.05,158.05,157.97,157.97,4800.0,133.7208,133.7208,133.6532,133.6532,4800.0
2015-05-18 13:10:00,157.97,157.98,157.89,157.98,8800.0,133.6532,133.6616,133.5855,133.6616,8800.0
2015-05-18 13:20:00,157.99,158.03,157.95,158.01,8200.0,133.6701,133.7039,133.6362,133.687,8200.0
2015-05-18 13:30:00,158.07,158.11,158.02,158.09,8600.0,133.7378,133.7716,133.6955,133.7547,8600.0
2015-05-18 13:40:00,158.1,158.14,158.02,158.09,6400.0,133.7632,133.797,133.6955,133.7547,6400.0
2015-05-18 13:50:00,158.1,158.25,158.08,158.17,8800.0,133.7632,133.8901,133.7462,133.8224,8800.0
2015-05-18 14:00:00,158.18,158.38,158.17,158.3,9800.0,133.8308,134.0001,133.8224,133.9324,9800.0
2015-05-18 14:10:00,158.3,158.32,158.21,158.31,12200.0,133.9324,133.9493,133.8562,133.9408,12200.0
2015-05-18 14:20:00,158.31,158.39,158.25,158.34,13500.0,133.9408,134.0085,133.8901,133.9662,13500.0
2015-05-18 14:30:00,158.37,158.39,158.16,158.16,9000.0,133.9916,134.0085,133.8139,133.8139,9000.0
2015-05-18 14:40:00,158.2,158.25,158.16,158.22,9200.0,133.8478,133.8901,133.8139,133.8647,9200.0
2015-05-18 14:50:00,158.22,158.34,158.22,158.29,13900.0,133.8647,133.9662,133.8647,133.9239,13900.0
2015-05-18 15:00:00,158.28,158.33,158.25,158.28,17900.0,133.9154,133.9577,133.8901,133.9154,17900.0
2015-05-18 15:10:00,158.28,158.3,158.19,158.28,23100.0,133.9154,133.9324,133.8393,133.9154,23100.0
2015-05-18 15:20:00,158.27,158.27,158.09,158.13,26400.0,133.907,133.907,133.7547,133.7885,26400.0
2015-05-18 15:30:00,158.12,158.17,158.08,158.15,23400.0,133.7801,133.8224,133.7462,133.8055,23400.0
2015-05-18 15:40:00,158.17,158.19,158.09,158.1,38400.0,133.8224,133.8393,133.7547,133.7632,38400.0
2015-05-18 15:50:00,158.1,158.11,157.94,157.97,40200.0,133.7632,133.7716,133.6278,133.6532,40200.0
2015-05-19 09:30:00,158.0,158.2,157.9,158.06,10300.0,133.6785,133.8478,133.5939,133.7293,10300.0
2015-05-19 09:40:00,158.06,158.17,157.62,157.95,12800.0,133.7293,133.8224,133.357,133.6362,12800.0
2015-05-19 09:50:00,157.95,158.14,157.9,157.9,8800.0,133.6362,133.797,133.5939,133.5939,8800.0
2015-05-19 10:00:00,157.99,158.13,157.91,158.13,11700.0,133.6701,133.7885,133.6024,133.7885,11700.0
2015-05-19 10:10:00,158.18,158.44,158.09,158.36,14300.0,133.8308,134.0508,133.7547,133.9831,14300.0
2015-05-19 10:20:00,158.39,158.78,158.37,158.78,14200.0,134.0085,134.3385,133.9916,134.3385,14200.0
2015-05-19 10:30:00,158.8,159.09,158.74,159.09,19600.0,134.3554,134.6008,134.3046,134.6008,19600.0
2015-05-19 10:40:00,159.01,159.07,158.87,158.88,7100.0,134.5331,134.5838,134.4146,134.4231,7100.0
2015-05-19 10:50:00,158.8,158.8,158.62,158.67,11300.0,134.3554,134.3554,134.2031,134.2454,11300.0
2015-05-19 11:00:00,158.64,158.77,158.46,158.5,9000.0,134.22,134.33,134.0677,134.1016,9000.0
2015-05-19 11:10:00,158.5,158.57,158.39,158.51,8900.0,134.1016,134.1608,134.0085,134.11,8900.0
2015-05-19 11:20:00,158.59,158.99,158.57,158.92,7700.0,134.1777,134.5162,134.1608,134.4569,7700.0
2015-05-19 11:30:00,158.88,158.9,158.61,158.77,10200.0,134.4231,134.44,134.1946,134.33,10200.0
2015-05-19 11:40:00,158.77,158.84,158.71,158.82,7700.0,134.33,134.3892,134.2793,134.3723,7700.0
2015-05-19 11:50:00,158.83,158.93,158.73,158.93,9700.0,134.3808,134.4654,134.2962,134.4654,9700.0
2015-05-19 12:00:00,158.92,159.08,158.89,159.01,15800.0,134.4569,134.5923,134.4315,134.5331,15800.0
2015-05-19 12:10:00,159.05,159.21,159.05,159.15,23700.0,134.5669,134.7023,134.5669,134.6515,23700.0
2015-05-19 12:20:00,159.15,159.21,159.15,159.17,13000.0,134.6515,134.7023,134.6515,134.6684,13000.0
2015-05-19 12:30:00,159.17,159.17,158.94,159.0,7800.0,134.6684,134.6684,134.4738,134.5246,7800.0
2015-05-19 12:40:00,159.0,159.0,158.89,158.97,4600.0,134.5246,134.5246,134.4315,134.4992,4600.0
2015-05-19 12:50:00,158.99,159.19,158.99,159.19,7600.0,134.5162,134.6854,134.5162,134.6854,7600.0
2015-05-19 13:00:00,159.18,159.19,159.1,159.19,11300.0,134.6769,134.6854,134.6092,134.6854,11300.0
2015-05-19 13:10:00,159.19,159.37,159.19,159.34,12000.0,134.6854,134.8377,134.6854,134.8123,12000.0
2015-05-19 13:20:00,159.37,159.4,159.23,159.25,9100.0,134.8377,134.863,134.7192,134.7361,9100.0
2015-05-19 13:30:00,159.28,159.44,159.27,159.31,11100.0,134.7615,134.8969,134.7531,134.7869,11100.0
2015-05-19 13:40:00,159.35,159.37,159.17,159.22,18700.0,134.8207,134.8377,134.6684,134.7107,18700.0
2015-05-19 13:50:00,159.27,159.33,159.21,159.22,12700.0,134.7531,134.8038,134.7023,134.7107,12700.0
2015-05-19 14:00:00,159.24,159.3,159.17,159.26,25300.0,134.7277,134.7784,134.6684,134.7446,25300.0
2015-05-19 14:10:00,159.26,159.42,159.22,159.39,14900.0,134.7446,134.88,134.7107,134.8546,14900.0
2015-05-19 14:20:00,159.37,159.37,159.21,159.25,16800.0,134.8377,134.8377,134.7023,134.7361,16800.0
2015-05-19 14:30:00,159.2,159.2,159.05,159.1,21800.0,134.6938,134.6938,134.5669,134.6092,21800.0
2015-05-19 14:40:00,159.08,159.13,159.0,159.08,8700.0,134.5923,134.6346,134.5246,134.5923,8700.0
2015-05-19 14:50:00,159.07,159.11,158.98,158.98,7000.0,134.5838,134.6177,134.5077,134.5077,7000.0
2015-05-19 15:00:00,159.01,159.03,158.63,158.7,10400.0,134.5331,134.55,134.2116,134.2708,10400.0
2015-05-19 15:10:00,158.66,158.7,158.4,158.49,14100.0,134.2369,134.2708,134.017,134.0931,14100.0
2015-05-19 15:20:00,158.51,158.59,158.44,158.59,12400.0,134.11,134.1777,134.0508,134.1777,12400.0
2015-05-19 15:30:00,158.56,158.82,158.48,158.71,25300.0,134.1523,134.3723,134.0847,134.2793,25300.0
2015-05-19 15:40:00,158.71,158.76,158.61,158.72,30900.0,134.2793,134.3216,134.1946,134.2877,30900.0
2015-05-19 15:50:00,158.74,159.02,158.64,158.93,58400.0,134.3046,134.5415,134.22,134.4654,58400.0
2015-05-20 09:30:00,159.41,159.5,158.5,159.0,29300.0,134.8715,134.9476,134.1016,134.5246,29300.0
2015-05-20 09:40:00,158.93,159.35,158.76,159.35,18100.0,134.4654,134.8207,134.3216,134.8207,18100.0
2015-05-20 09:50:00,159.35,159.83,159.32,159.51,50400.0,134.8207,135.2268,134.7954,134.9561,50400.0
2015-05-20 10:00:00,159.52,159.83,159.37,159.76,21700.0,134.9646,135.2268,134.8377,135.1676,21700.0
2015-05-20 10:10:00,159.74,159.87,159.7,159.8,14500.0,135.1507,135.2607,135.1169,135.2015,14500.0
2015-05-20 10:20:00,159.83,159.99,159.76,159.9,19900.0,135.2268,135.3622,135.1676,135.2861,19900.0
2015-05-20 10:30:00,159.94,160.2,159.72,160.07,32300.0,135.3199,135.5399,135.1338,135.4299,32300.0
2015-05-20 10:40:00,160.05,160.06,159.82,159.93,11900.0,135.413,135.4214,135.2184,135.3115,11900.0
2015-05-20 10:50:00,159.94,159.99,159.75,159.86,23500.0,135.3199,135.3622,135.1592,135.2522,23500.0
2015-05-20 11:00:00,159.78,159.78,159.45,159.69,13000.0,135.1845,135.1845,134.9053,135.1084,13000.0
2015-05-20 11:10:00,159.65,159.77,159.58,159.75,14500.0,135.0746,135.1761,135.0153,135.1592,14500.0
2015-05-20 11:20:00,159.75,159.97,159.74,159.81,19500.0,135.1592,135.3453,135.1507,135.2099,19500.0
2015-05-20 11:30:00,159.83,159.85,159.42,159.52,8500.0,135.2268,135.2438,134.88,134.9646,8500.0
2015-05-20 11:40:00,159.51,159.65,159.36,159.36,10400.0,134.9561,135.0746,134.8292,134.8292,10400.0
2015-05-20 11:50:00,159.36,159.39,159.14,159.29,12000.0,134.8292,134.8546,134.6431,134.77,12000.0
2015-05-20 12:00:00,159.31,159.31,159.12,159.14,9900.0,134.7869,134.7869,134.6261,134.6431,9900.0
2015-05-20 12:10:00,159.16,159.47,159.16,159.32,10700.0,134.66,134.9223,134.66,134.7954,10700.0
2015-05-20 12:20:00,159.35,159.5,159.32,159.34,8400.0,134.8207,134.9476,134.7954,134.8123,8400.0
2015-05-20 12:30:00,159.34,159.51,159.24,159.4,7700.0,134.8123,134.9561,134.7277,134.863,7700.0
2015-05-20 12:40:00,159.38,159.49,159.36,159.45,4300.0,134.8461,134.9392,134.8292,134.9053,4300.0
2015-05-20 12:50:00,159.47,159.53,159.21,159.25,9400.0,134.9223,134.973,134.7023,134.7361,9400.0
2015-05-20 13:00:00,159.27,159.37,159.19,159.2,7100.0,134.7531,134.8377,134.6854,134.6938,7100.0
2015-05-20 13:10:00,159.27,159.37,159.27,159.35,7400.0,134.7531,134.8377,134.7531,134.8207,7400.0
2015-05-20 13:20:00,159.36,159.52,159.35,159.52,7400.0,134.8292,134.9646,134.8207,134.9646,7400.0
2015-05-20 13:30:00,159.51,159.55,159.35,159.35,9300.0,134.9561,134.9899,134.8207,134.8207,9300.0
2015-05-20 13:40:00,159.34,159.45,159.33,159.34,9100.0,134.8123,134.9053,134.8038,134.8123,9100.0
2015-05-20 13:50:00,159.33,159.51,159.33,159.51,11900.0,134.8038,134.9561,134.8038,134.9561,11900.0
2015-05-20 14:00:00,159.47,160.01,159.47,159.61,16400.0,134.9223,135.3791,134.9223,135.0407,16400.0
2015-05-20 14:10:00,159.63,159.9,159.58,159.85,10900.0,135.0576,135.2861,135.0153,135.2438,10900.0
2015-05-20 14:20:00,159.81,160.13,159.78,159.97,10700.0,135.2099,135.4807,135.1845,135.3453,10700.0
2015-05-20 14:30:00,159.97,160.08,159.87,160.06,9600.0,135.3453,135.4384,135.2607,135.4214,9600.0
2015-05-20 14:40:00,160.04,160.29,159.98,160.02,23000.0,135.4045,135.616,135.3538,135.3876,23000.0
2015-05-20 14:50:00,160.01,160.36,159.91,160.34,15500.0,135.3791,135.6753,135.2945,135.6583,15500.0
2015-05-20 15:00:00,160.34,160.34,160.08,160.18,15600.0,135.6583,135.6583,135.4384,135.523,15600.0
2015-05-20 15:10:00,160.16,160.34,159.83,159.83,20700.0,135.506,135.6583,135.2268,135.2268,20700.0
2015-05-20 15:20:00,159.84,159.99,159.67,159.92,15000.0,135.2353,135.3622,135.0915,135.303,15000.0
2015-05-20 15:30:00,159.93,159.94,159.71,159.71,19500.0,135.3115,135.3199,135.1253,135.1253,19500.0
2015-05-20 15:40:00,159.72,159.85,159.65,159.85,26500.0,135.1338,135.2438,135.0746,135.2438,26500.0
2015-05-20 15:50:00,159.84,159.86,159.59,159.59,41800.0,135.2353,135.2522,135.0238,135.0238,41800.0
2015-05-21 09:30:00,160.25,161.03,160.04,161.03,46600.0,135.5822,136.2421,135.4045,136.2421,46600.0
2015-05-21 09:40:00,161.03,161.03,160.45,160.72,21100.0,136.2421,136.2421,135.7514,135.9798,21100.0
2015-05-21 09:50:00,160.57,160.71,160.39,160.5,25300.0,135.8529,135.9714,135.7006,135.7937,25300.0
2015-05-21 10:00:00,160.51,160.87,160.29,160.72,21100.0,135.8022,136.1068,135.616,135.9798,21100.0
2015-05-21 10:10:00,160.73,160.97,160.69,160.9,22200.0,135.9883,136.1914,135.9545,136.1321,22200.0
2015-05-21 10:20:00,160.89,160.9,160.75,160.82,7700.0,136.1237,136.1321,136.0052,136.0645,7700.0
2015-05-21 10:30:00,160.8,161.01,160.76,160.99,39700.0,136.0475,136.2252,136.0137,136.2083,39700.0
2015-05-21 10:40:00,160.99,161.17,160.97,161.11,18400.0,136.2083,136.3606,136.1914,136.3098,18400.0
2015-05-21 10:50:00,161.13,161.14,160.81,160.83,7000.0,136.3267,136.3352,136.056,136.0729,7000.0
2015-05-21 11:00:00,160.82,160.97,160.79,160.84,33100.0,136.0645,136.1914,136.0391,136.0814,33100.0
2015-05-21 11:10:00,160.85,160.85,160.66,160.78,17900.0,136.0898,136.0898,135.9291,136.0306,17900.0
2015-05-21 11:20:00,160.78,161.0,160.75,160.87,32300.0,136.0306,136.2167,136.0052,136.1068,32300.0
2015-05-21 11:30:00,160.84,160.98,160.76,160.98,23100.0,136.0814,136.1998,136.0137,136.1998,23100.0
2015-05-21 11:40:00,160.93,160.96,160.8,160.8,14900.0,136.1575,136.1829,136.0475,136.0475,14900.0
2015-05-21 11:50:00,160.82,161.04,160.82,161.03,11400.0,136.0645,136.2506,136.0645,136.2421,11400.0
2015-05-21 12:00:00,161.01,161.05,160.9,160.99,12300.0,136.2252,136.259,136.1321,136.2083,12300.0
2015-05-21 12:10:00,160.97,161.06,160.96,161.02,6200.0,136.1914,136.2675,136.1829,136.2337,6200.0
2015-05-21 12:20:00,161.01,161.04,160.97,161.03,4500.0,136.2252,136.2506,136.1914,136.2421,4500.0
2015-05-21 12:30:00,161.0,161.09,160.93,160.94,9700.0,136.2167,136.2929,136.1575,136.166,9700.0
2015-05-21 12:40:00,160.91,161.07,160.9,161.04,13700.0,136.1406,136.276,136.1321,136.2506,13700.0
2015-05-21 12:50:00,161.06,161.32,161.05,161.22,10100.0,136.2675,136.4875,136.259,136.4029,10100.0
2015-05-21 13:00:00,161.24,161.32,161.17,161.26,16400.0,136.4198,136.4875,136.3606,136.4367,16400.0
2015-05-21 13:10:00,161.29,161.43,161.27,161.38,31100.0,136.4621,136.5806,136.4452,136.5383,31100.0
2015-05-21 13:20:00,161.36,161.38,161.24,161.27,9500.0,136.5213,136.5383,136.4198,136.4452,9500.0
2015-05-21 13:30:00,161.25,161.52,161.25,161.49,23600.0,136.4283,136.6567,136.4283,136.6313,23600.0
2015-05-21 13:40:00,161.48,161.53,161.39,161.49,20600.0,136.6229,136.6652,136.5467,136.6313,20600.0
2015-05-21 13:50:00,161.49,161.53,161.37,161.45,25300.0,136.6313,136.6652,136.5298,136.5975,25300.0
2015-05-21 14:00:00,161.39,161.5,161.28,161.49,19900.0,136.5467,136.6398,136.4536,136.6313,19900.0
2015-05-21 14:10:00,161.49,161.61,161.43,161.61,20200.0,136.6313,136.7328,136.5806,136.7328,20200.0
2015-05-21 14:20:00,161.62,161.79,161.52,161.52,20400.0,136.7413,136.8851,136.6567,136.6567,20400.0
2015-05-21 14:30:00,161.52,161.62,161.46,161.54,24000.0,136.6567,136.7413,136.6059,136.6736,24000.0
2015-05-21 14:40:00,161.5,161.69,161.48,161.63,18300.0,136.6398,136.8005,136.6229,136.7498,18300.0
2015-05-21 14:50:00,161.64,161.71,161.52,161.55,16600.0,136.7582,136.8175,136.6567,136.6821,16600.0
2015-05-21 15:00:00,161.53,161.75,161.46,161.68,22400.0,136.6652,136.8513,136.6059,136.7921,22400.0
2015-05-21 15:10:00,161.66,161.7,161.36,161.41,21900.0,136.7751,136.809,136.5213,136.5636,21900.0
2015-05-21 15:20:00,161.38,161.4,161.19,161.28,29300.0,136.5383,136.5552,136.3775,136.4536,29300.0
2015-05-21 15:30:00,161.29,161.37,161.22,161.36,18900.0,136.4621,136.5298,136.4029,136.5213,18900.0
2015-05-21 15:40:00,161.33,161.5,161.26,161.44,36600.0,136.4959,136.6398,136.4367,136.589,36600.0
2015-05-21 15:50:00,161.44,161.44,161.07,161.19,59900.0,136.589,136.589,136.276,136.3775,59900.0
2015-05-22 09:30:00,160.73,160.95,159.95,160.67,22000.0,135.9883,136.1744,135.3284,135.9375,22000.0
2015-05-22 09:40:00,160.73,160.96,160.48,160.59,16700.0,135.9883,136.1829,135.7768,135.8699,16700.0
2015-05-22 09:50:00,160.49,160.55,160.16,160.51,37400.0,135.7853,135.836,135.506,135.8022,37400.0
2015-05-22 10:00:00,160.39,160.42,160.04,160.25,72300.0,135.7006,135.726,135.4045,135.5822,72300.0
2015-05-22 10:10:00,160.25,160.4,160.2,160.25,10200.0,135.5822,135.7091,135.5399,135.5822,10200.0
2015-05-22 10:20:00,160.25,160.25,160.04,160.04,15500.0,135.5822,135.5822,135.4045,135.4045,15500.0
2015-05-22 10:30:00,160.0,160.06,159.9,159.93,62300.0,135.3707,135.4214,135.2861,135.3115,62300.0
2015-05-22 10:40:00,159.93,160.02,159.66,159.66,31000.0,135.3115,135.3876,135.083,135.083,31000.0
2015-05-22 10:50:00,159.67,159.79,159.58,159.75,14600.0,135.0915,135.193,135.0153,135.1592,14600.0
2015-05-22 11:00:00,159.75,160.06,159.75,160.04,23600.0,135.1592,135.4214,135.1592,135.4045,23600.0
2015-05-22 11:10:00,160.0,160.0,159.79,159.95,36200.0,135.3707,135.3707,135.193,135.3284,36200.0
2015-05-22 11:20:00,159.93,160.02,159.8,159.89,11600.0,135.3115,135.3876,135.2015,135.2776,11600.0
2015-05-22 11:30:00,159.87,159.87,159.61,159.64,10700.0,135.2607,135.2607,135.0407,135.0661,10700.0
2015-05-22 11:40:00,159.62,159.86,159.59,159.8,10700.0,135.0492,135.2522,135.0238,135.2015,10700.0
2015-05-22 11:50:00,159.82,160.18,159.82,160.18,5200.0,135.2184,135.523,135.2184,135.523,5200.0
2015-05-22 12:00:00,160.18,160.22,160.13,160.15,3000.0,135.523,135.5568,135.4807,135.4976,3000.0
2015-05-22 12:10:00,160.1,160.29,160.1,160.15,4100.0,135.4553,135.616,135.4553,135.4976,4100.0
2015-05-22 12:20:00,160.2,160.38,160.13,160.34,9800.0,135.5399,135.6922,135.4807,135.6583,9800.0
2015-05-22 12:30:00,160.34,160.45,160.32,160.43,6100.0,135.6583,135.7514,135.6414,135.7345,6100.0
2015-05-22 12:40:00,160.45,160.66,160.44,160.64,16000.0,135.7514,135.9291,135.7429,135.9122,16000.0
2015-05-22 12:50:00,160.65,161.02,160.65,161.0,28100.0,135.9206,136.2337,135.9206,136.2167,28100.0
2015-05-22 13:00:00,160.97,161.05,160.58,160.61,33000.0,136.1914,136.259,135.8614,135.8868,33000.0
2015-05-22 13:10:00,160.62,160.62,160.44,160.46,12100.0,135.8952,135.8952,135.7429,135.7599,12100.0
2015-05-22 13:20:00,160.47,160.55,160.31,160.39,9400.0,135.7683,135.836,135.633,135.7006,9400.0
2015-05-22 13:30:00,160.4,160.55,160.38,160.49,10100.0,135.7091,135.836,135.6922,135.7853,10100.0
2015-05-22 13:40:00,160.48,160.7,160.48,160.67,8300.0,135.7768,135.9629,135.7768,135.9375,8300.0
2015-05-22 13:50:00,160.67,160.68,160.6,160.66,9000.0,135.9375,135.946,135.8783,135.9291,9000.0
2015-05-22 14:00:00,160.66,160.68,160.56,160.65,14500.0,135.9291,135.946,135.8445,135.9206,14500.0
2015-05-22 14:10:00,160.65,160.94,160.62,160.88,23100.0,135.9206,136.166,135.8952,136.1152,23100.0
2015-05-22 14:20:00,160.89,161.01,160.71,160.71,11500.0,136.1237,136.2252,135.9714,135.9714,11500.0
2015-05-22 14:30:00,160.74,160.75,160.49,160.58,16800.0,135.9968,136.0052,135.7853,135.8614,16800.0
2015-05-22 14:40:00,160.57,160.61,160.49,160.56,5300.0,135.8529,135.8868,135.7853,135.8445,5300.0
2015-05-22 14:50:00,160.59,160.74,160.59,160.66,10100.0,135.8699,135.9968,135.8699,135.9291,10100.0
2015-05-22 15:00:00,160.66,160.72,160.58,160.62,24100.0,135.9291,135.9798,135.8614,135.8952,24100.0
2015-05-22 15:10:00,160.63,160.71,160.63,160.68,13500.0,135.9037,135.9714,135.9037,135.946,13500.0
2015-05-22 15:20:00,160.67,160.7,160.54,160.58,16400.0,135.9375,135.9629,135.8276,135.8614,16400.0
2015-05-22 15:30:00,160.56,160.56,160.3,160.38,24800.0,135.8445,135.8445,135.6245,135.6922,24800.0
2015-05-22 15:40:00,160.37,160.38,160.11,160.2,31500.0,135.6837,135.6922,135.4637,135.5399,31500.0
2015-05-22 15:50:00,160.18,160.2,159.98,160.03,49600.0,135.523,135.5399,135.3538,135.3961,49600.0
2015-05-26 09:30:00,159.92,159.92,158.92,159.47,26900.0,135.303,135.303,134.4569,134.9223,26900.0
2015-05-26 09:40:00,159.27,159.48,158.93,159.02,16000.0,134.7531,134.9307,134.4654,134.5415,16000.0
2015-05-26 09:50:00,159.02,159.13,158.63,158.8,16300.0,134.5415,134.6346,134.2116,134.3554,16300.0
2015-05-26 10:00:00,158.8,158.92,158.25,158.44,61100.0,134.3554,134.4569,133.8901,134.0508,61100.0
2015-05-26 10:10:00,158.46,158.47,158.07,158.11,28900.0,134.0677,134.0762,133.7378,133.7716,28900.0
2015-05-26 10:20:00,158.1,158.71,158.07,158.53,22500.0,133.7632,134.2793,133.7378,134.127,22500.0
2015-05-26 10:30:00,158.55,158.57,158.31,158.36,22300.0,134.1439,134.1608,133.9408,133.9831,22300.0
2015-05-26 10:40:00,158.37,158.59,158.33,158.56,22200.0,133.9916,134.1777,133.9577,134.1523,22200.0
2015-05-26 10:50:00,158.56,158.56,158.23,158.37,20200.0,134.1523,134.1523,133.8731,133.9916,20200.0
2015-05-26 11:00:00,158.41,158.43,158.05,158.28,17200.0,134.0254,134.0424,133.7208,133.9154,17200.0
2015-05-26 11:10:00,158.27,158.45,158.21,158.29,8800.0,133.907,134.0593,133.8562,133.9239,8800.0
2015-05-26 11:20:00,158.28,158.58,158.28,158.57,11800.0,133.9154,134.1693,133.9154,134.1608,11800.0
2015-05-26 11:30:00,158.51,158.78,158.51,158.75,13400.0,134.11,134.3385,134.11,134.3131,13400.0
2015-05-26 11:40:00,158.75,158.76,158.66,158.73,10600.0,134.3131,134.3216,134.2369,134.2962,10600.0
2015-05-26 11:50:00,158.68,158.69,158.42,158.57,15300.0,134.2539,134.2623,134.0339,134.1608,15300.0
2015-05-26 12:00:00,158.57,158.69,158.56,158.6,13100.0,134.1608,134.2623,134.1523,134.1862,13100.0
2015-05-26 12:10:00,158.6,158.66,158.52,158.66,7700.0,134.1862,134.2369,134.1185,134.2369,7700.0
2015-05-26 12:20:00,158.64,158.9,158.6,158.81,9700.0,134.22,134.44,134.1862,134.3639,9700.0
2015-05-26 12:30:00,158.82,158.89,158.7,158.77,10700.0,134.3723,134.4315,134.2708,134.33,10700.0
2015-05-26 12:40:00,158.78,158.93,158.78,158.86,8400.0,134.3385,134.4654,134.3385,134.4062,8400.0
2015-05-26 12:50:00,158.88,158.9,158.63,158.71,9600.0,134.4231,134.44,134.2116,134.2793,9600.0
2015-05-26 13:00:00,158.68,158.73,158.46,158.55,6900.0,134.2539,134.2962,134.0677,134.1439,6900.0
2015-05-26 13:10:00,158.58,158.62,158.49,158.55,9500.0,134.1693,134.2031,134.0931,134.1439,9500.0
2015-05-26 13:20:00,158.55,158.72,158.55,158.69,9500.0,134.1439,134.2877,134.1439,134.2623,9500.0
2015-05-26 13:30:00,158.63,158.64,158.32,158.36,7200.0,134.2116,134.22,133.9493,133.9831,7200.0
2015-05-26 13:40:00,158.38,158.46,158.27,158.44,15000.0,134.0001,134.0677,133.907,134.0508,15000.0
2015-05-26 13:50:00,158.42,158.57,158.35,158.43,27700.0,134.0339,134.1608,133.9747,134.0424,27700.0
2015-05-26 14:00:00,158.43,158.51,158.35,158.45,12700.0,134.0424,134.11,133.9747,134.0593,12700.0
2015-05-26 14:10:00,158.48,158.73,158.37,158.73,10800.0,134.0847,134.2962,133.9916,134.2962,10800.0
2015-05-26 14:20:00,158.72,158.72,158.45,158.51,6000.0,134.2877,134.2877,134.0593,134.11,6000.0
2015-05-26 14:30:00,158.48,158.55,158.32,158.37,11800.0,134.0847,134.1439,133.9493,133.9916,11800.0
2015-05-26 14:40:00,158.41,158.64,158.39,158.48,7400.0,134.0254,134.22,134.0085,134.0847,7400.0
2015-05-26 14:50:00,158.41,158.45,158.34,158.41,10500.0,134.0254,134.0593,133.9662,134.0254,10500.0
2015-05-26 15:00:00,158.34,158.58,158.34,158.52,16700.0,133.9662,134.1693,133.9662,134.1185,16700.0
2015-05-26 15:10:00,158.54,158.76,158.48,158.61,12200.0,134.1354,134.3216,134.0847,134.1946,12200.0
2015-05-26 15:20:00,158.52,158.58,158.41,158.52,14600.0,134.1185,134.1693,134.0254,134.1185,14600.0
2015-05-26 15:30:00,158.55,158.67,158.46,158.58,16200.0,134.1439,134.2454,134.0677,134.1693,16200.0
2015-05-26 15:40:00,158.57,158.64,158.42,158.59,23300.0,134.1608,134.22,134.0339,134.1777,23300.0
2015-05-26 15:50:00,158.56,158.58,158.43,158.47,40800.0,134.1523,134.1693,134.0424,134.0762,40800.0
2015-05-27 09:30:00,159.37,159.37,158.31,158.41,28800.0,134.8377,134.8377,133.9408,134.0254,28800.0
2015-05-27 09:40:00,158.38,158.71,158.09,158.45,14700.0,134.0001,134.2793,133.7547,134.0593,14700.0
2015-05-27 09:50:00,158.47,159.09,158.39,158.76,11700.0,134.0762,134.6008,134.0085,134.3216,11700.0
2015-05-27 10:00:00,158.76,158.76,158.41,158.61,15000.0,134.3216,134.3216,134.0254,134.1946,15000.0
2015-05-27 10:10:00,158.58,158.73,158.39,158.52,15400.0,134.1693,134.2962,134.0085,134.1185,15400.0
2015-05-27 10:20:00,158.55,158.64,158.41,158.49,16100.0,134.1439,134.22,134.0254,134.0931,16100.0
2015-05-27 10:30:00,158.48,158.56,158.35,158.36,15800.0,134.0847,134.1523,133.9747,133.9831,15800.0
2015-05-27 10:40:00,158.37,158.49,158.24,158.24,15300.0,133.9916,134.0931,133.8816,133.8816,15300.0
2015-05-27 10:50:00,158.27,158.5,158.27,158.44,33300.0,133.907,134.1016,133.907,134.0508,33300.0
2015-05-27 11:00:00,158.46,158.55,158.3,158.35,17000.0,134.0677,134.1439,133.9324,133.9747,17000.0
2015-05-27 11:10:00,158.33,158.44,158.28,158.37,17100.0,133.9577,134.0508,133.9154,133.9916,17100.0
2015-05-27 11:20:00,158.36,158.57,158.26,158.56,12000.0,133.9831,134.1608,133.8985,134.1523,12000.0
2015-05-27 11:30:00,158.57,158.71,158.53,158.71,15500.0,134.1608,134.2793,134.127,134.2793,15500.0
2015-05-27 11:40:00,158.73,159.04,158.73,159.02,24100.0,134.2962,134.5585,134.2962,134.5415,24100.0
2015-05-27 11:50:00,159.0,159.16,158.99,159.07,16300.0,134.5246,134.66,134.5162,134.5838,16300.0
2015-05-27 12:00:00,159.07,159.1,158.98,159.04,9600.0,134.5838,134.6092,134.5077,134.5585,9600.0
2015-05-27 12:10:00,159.08,159.2,159.02,159.2,9200.0,134.5923,134.6938,134.5415,134.6938,9200.0
2015-05-27 12:20:00,159.23,159.27,159.15,159.23,11400.0,134.7192,134.7531,134.6515,134.7192,11400.0
2015-05-27 12:30:00,159.24,159.24,159.09,159.09,9600.0,134.7277,134.7277,134.6008,134.6008,9600.0
2015-05-27 12:40:00,159.04,159.19,159.01,159.09,10700.0,134.5585,134.6854,134.5331,134.6008,10700.0
2015-05-27 12:50:00,159.11,159.23,159.02,159.2,11000.0,134.6177,134.7192,134.5415,134.6938,11000.0
2015-05-27 13:00:00,159.19,159.31,159.17,159.27,9300.0,134.6854,134.7869,134.6684,134.7531,9300.0
2015-05-27 13:10:00,159.28,159.43,159.28,159.43,14200.0,134.7615,134.8884,134.7615,134.8884,14200.0
2015-05-27 13:20:00,159.42,159.53,159.4,159.53,13400.0,134.88,134.973,134.863,134.973,13400.0
2015-05-27 13:30:00,159.5,159.56,159.43,159.53,16800.0,134.9476,134.9984,134.8884,134.973,16800.0
2015-05-27 13:40:00,159.54,159.6,159.47,159.47,18000.0,134.9815,135.0323,134.9223,134.9223,18000.0
2015-05-27 13:50:00,159.45,159.6,159.45,159.54,12800.0,134.9053,135.0323,134.9053,134.9815,12800.0
2015-05-27 14:00:00,159.54,159.55,159.38,159.38,16700.0,134.9815,134.9899,134.8461,134.8461,16700.0
2015-05-27 14:10:00,159.39,159.39,158.99,159.14,18800.0,134.8546,134.8546,134.5162,134.6431,18800.0
2015-05-27 14:20:00,159.12,159.15,158.98,159.1,12400.0,134.6261,134.6515,134.5077,134.6092,12400.0
2015-05-27 14:30:00,159.11,159.18,159.04,159.07,19400.0,134.6177,134.6769,134.5585,134.5838,19400.0
2015-05-27 14:40:00,159.07,159.2,159.05,159.13,18300.0,134.5838,134.6938,134.5669,134.6346,18300.0
2015-05-27 14:50:00,159.12,159.18,159.04,159.15,19800.0,134.6261,134.6769,134.5585,134.6515,19800.0
2015-05-27 15:00:00,159.14,159.28,159.12,159.27,12800.0,134.6431,134.7615,134.6261,134.7531,12800.0
2015-05-27 15:10:00,159.26,159.51,159.21,159.5,16900.0,134.7446,134.9561,134.7023,134.9476,16900.0
2015-05-27 15:20:00,159.45,159.45,159.34,159.37,11700.0,134.9053,134.9053,134.8123,134.8377,11700.0
2015-05-27 15:30:00,159.37,159.62,159.27,159.62,32600.0,134.8377,135.0492,134.7531,135.0492,32600.0
2015-05-27 15:40:00,159.63,159.65,159.42,159.56,25500.0,135.0576,135.0746,134.88,134.9984,25500.0
2015-05-27 15:50:00,159.56,159.6,159.34,159.34,44300.0,134.9984,135.0323,134.8123,134.8123,44300.0
2015-05-28 09:30:00,158.0,158.96,157.66,158.31,19800.0,134.3449,135.1612,134.0558,134.6085,19800.0
2015-05-28 09:40:00,158.33,158.99,158.28,158.79,9900.0,134.6255,135.1867,134.583,135.0167,9900.0
2015-05-28 09:50:00,158.75,158.91,158.5,158.65,14300.0,134.9827,135.1187,134.7701,134.8976,14300.0
2015-05-28 10:00:00,158.68,158.86,158.57,158.84,22500.0,134.9231,135.0762,134.8296,135.0592,22500.0
2015-05-28 10:10:00,158.8,159.12,158.75,159.1,21000.0,135.0252,135.2973,134.9827,135.2803,21000.0
2015-05-28 10:20:00,159.13,159.13,158.76,158.88,19800.0,135.3058,135.3058,134.9912,135.0932,19800.0
2015-05-28 10:30:00,158.84,159.04,158.83,159.04,46900.0,135.0592,135.2292,135.0507,135.2292,46900.0
2015-05-28 10:40:00,159.03,159.1,158.9,159.05,19600.0,135.2207,135.2803,135.1102,135.2377,19600.0
2015-05-28 10:50:00,159.09,159.31,159.08,159.18,18000.0,135.2717,135.4588,135.2632,135.3483,18000.0
2015-05-28 11:00:00,159.15,159.21,158.94,159.14,18400.0,135.3228,135.3738,135.1442,135.3143,18400.0
2015-05-28 11:10:00,159.12,159.36,158.98,159.32,7600.0,135.2973,135.5013,135.1782,135.4673,7600.0
2015-05-28 11:20:00,159.35,159.39,159.13,159.27,20800.0,135.4928,135.5268,135.3058,135.4248,20800.0
2015-05-28 11:30:00,159.25,159.39,159.18,159.23,42300.0,135.4078,135.5268,135.3483,135.3908,42300.0
2015-05-28 11:40:00,159.21,159.29,158.93,159.01,16300.0,135.3738,135.4418,135.1357,135.2037,16300.0
2015-05-28 11:50:00,159.02,159.02,158.9,158.98,14500.0,135.2122,135.2122,135.1102,135.1782,14500.0
2015-05-28 12:00:00,158.99,159.18,158.97,159.09,15000.0,135.1867,135.3483,135.1697,135.2717,15000.0
2015-05-28 12:10:00,159.09,159.43,159.09,159.32,12500.0,135.2717,135.5608,135.2717,135.4673,12500.0
2015-05-28 12:20:00,159.3,159.57,159.3,159.43,12500.0,135.4503,135.6799,135.4503,135.5608,12500.0
2015-05-28 12:30:00,159.43,159.48,159.33,159.38,30000.0,135.5608,135.6034,135.4758,135.5183,30000.0
2015-05-28 12:40:00,159.36,159.49,159.27,159.49,12400.0,135.5013,135.6119,135.4248,135.6119,12400.0
2015-05-28 12:50:00,159.48,159.49,159.36,159.48,14700.0,135.6034,135.6119,135.5013,135.6034,14700.0
2015-05-28 13:00:00,159.46,159.63,159.43,159.47,21600.0,135.5864,135.7309,135.5608,135.5949,21600.0
2015-05-28 13:10:00,159.46,159.47,159.32,159.4,17200.0,135.5864,135.5949,135.4673,135.5353,17200.0
2015-05-28 13:20:00,159.41,159.41,159.2,159.23,19600.0,135.5438,135.5438,135.3653,135.3908,19600.0
2015-05-28 13:30:00,159.24,159.57,159.18,159.56,18100.0,135.3993,135.6799,135.3483,135.6714,18100.0
2015-05-28 13:40:00,159.58,159.79,159.52,159.69,22500.0,135.6884,135.8669,135.6374,135.7819,22500.0
2015-05-28 13:50:00,159.74,159.81,159.63,159.74,18100.0,135.8244,135.884,135.7309,135.8244,18100.0
2015-05-28 14:00:00,159.75,159.81,159.69,159.76,23200.0,135.8329,135.884,135.7819,135.8414,23200.0
2015-05-28 14:10:00,159.76,159.84,159.7,159.77,19400.0,135.8414,135.9095,135.7904,135.8499,19400.0
2015-05-28 14:20:00,159.82,159.95,159.74,159.93,9700.0,135.8925,136.003,135.8244,135.986,9700.0
2015-05-28 14:30:00,159.93,159.93,159.75,159.83,21600.0,135.986,135.986,135.8329,135.901,21600.0
2015-05-28 14:40:00,159.86,160.03,159.82,159.83,30100.0,135.9265,136.071,135.8925,135.901,30100.0
2015-05-28 14:50:00,159.86,160.03,159.79,159.99,24000.0,135.9265,136.071,135.8669,136.037,24000.0
2015-05-28 15:00:00,159.96,160.0,159.78,159.98,20200.0,136.0115,136.0455,135.8584,136.0285,20200.0
2015-05-28 15:10:00,159.98,160.24,159.97,160.05,32700.0,136.0285,136.2496,136.02,136.088,32700.0
2015-05-28 15:20:00,160.04,160.31,160.03,160.28,57900.0,136.0795,136.3091,136.071,136.2836,57900.0
2015-05-28 15:30:00,160.28,160.33,160.16,160.16,36000.0,136.2836,136.3261,136.1816,136.1816,36000.0
2015-05-28 15:40:00,160.2,160.49,160.17,160.45,41600.0,136.2156,136.4621,136.1901,136.4281,41600.0
2015-05-28 15:50:00,160.45,160.58,160.33,160.47,98500.0,136.4281,136.5387,136.3261,136.4451,98500.0
2015-05-29 09:30:00,159.9,159.99,158.83,159.25,144400.0,135.9605,136.037,135.0507,135.4078,144400.0
2015-05-29 09:40:00,159.25,159.89,159.25,159.63,46700.0,135.4078,135.952,135.4078,135.7309,46700.0
2015-05-29 09:50:00,159.68,160.74,159.68,160.03,35800.0,135.7734,136.6747,135.7734,136.071,35800.0
2015-05-29 10:00:00,159.96,160.12,159.43,159.5,43600.0,136.0115,136.1475,135.5608,135.6204,43600.0
2015-05-29 10:10:00,159.55,159.63,159.37,159.59,23500.0,135.6629,135.7309,135.5098,135.6969,23500.0
2015-05-29 10:20:00,159.57,159.64,159.4,159.47,29700.0,135.6799,135.7394,135.5353,135.5949,29700.0
2015-05-29 10:30:00,159.43,159.46,159.29,159.35,30400.0,135.5608,135.5864,135.4418,135.4928,30400.0
2015-05-29 10:40:00,159.37,159.5,158.81,158.81,26100.0,135.5098,135.6204,135.0337,135.0337,26100.0
2015-05-29 10:50:00,158.84,158.93,158.65,158.86,28100.0,135.0592,135.1357,134.8976,135.0762,28100.0
2015-05-29 11:00:00,158.85,159.01,158.73,158.87,38300.0,135.0677,135.2037,134.9656,135.0847,38300.0
2015-05-29 11:10:00,158.87,159.08,158.6,159.06,42200.0,135.0847,135.2632,134.8551,135.2462,42200.0
2015-05-29 11:20:00,159.0,159.02,158.53,158.57,19500.0,135.1952,135.2122,134.7956,134.8296,19500.0
2015-05-29 11:30:00,158.57,158.59,158.27,158.48,19300.0,134.8296,134.8466,134.5745,134.7531,19300.0
2015-05-29 11:40:00,158.48,158.9,158.48,158.66,16200.0,134.7531,135.1102,134.7531,134.9061,16200.0
2015-05-29 11:50:00,158.67,158.67,158.46,158.5,18500.0,134.9146,134.9146,134.7361,134.7701,18500.0
2015-05-29 12:00:00,158.52,158.89,158.52,158.87,42200.0,134.7871,135.1017,134.7871,135.0847,42200.0
2015-05-29 12:10:00,158.89,159.01,158.81,159.01,30300.0,135.1017,135.2037,135.0337,135.2037,30300.0
2015-05-29 12:20:00,159.01,159.09,158.95,159.03,14900.0,135.2037,135.2717,135.1527,135.2207,14900.0
2015-05-29 12:30:00,159.04,159.22,159.01,159.18,16700.0,135.2292,135.3823,135.2037,135.3483,16700.0
2015-05-29 12:40:00,159.2,159.2,158.99,158.99,13200.0,135.3653,135.3653,135.1867,135.1867,13200.0
2015-05-29 12:50:00,158.97,159.01,158.84,158.92,14000.0,135.1697,135.2037,135.0592,135.1272,14000.0
2015-05-29 13:00:00,158.93,159.06,158.89,159.06,19400.0,135.1357,135.2462,135.1017,135.2462,19400.0
2015-05-29 13:10:00,159.06,159.21,159.04,159.14,22100.0,135.2462,135.3738,135.2292,135.3143,22100.0
2015-05-29 13:20:00,159.19,159.3,159.19,159.26,21800.0,135.3568,135.4503,135.3568,135.4163,21800.0
2015-05-29 13:30:00,159.26,159.31,159.05,159.05,27500.0,135.4163,135.4588,135.2377,135.2377,27500.0
2015-05-29 13:40:00,159.06,159.27,159.04,159.2,19400.0,135.2462,135.4248,135.2292,135.3653,19400.0
2015-05-29 13:50:00,159.18,159.19,159.04,159.04,21900.0,135.3483,135.3568,135.2292,135.2292,21900.0
2015-05-29 14:00:00,159.04,159.05,158.94,158.99,22700.0,135.2292,135.2377,135.1442,135.1867,22700.0
2015-05-29 14:10:00,159.0,159.0,158.65,158.67,21800.0,135.1952,135.1952,134.8976,134.9146,21800.0
2015-05-29 14:20:00,158.68,158.73,158.46,158.48,40900.0,134.9231,134.9656,134.7361,134.7531,40900.0
2015-05-29 14:30:00,158.47,158.66,158.4,158.66,34200.0,134.7446,134.9061,134.6851,134.9061,34200.0
2015-05-29 14:40:00,158.64,158.65,158.28,158.3,33800.0,134.8891,134.8976,134.583,134.6,33800.0
2015-05-29 14:50:00,158.31,158.71,158.28,158.65,31400.0,134.6085,134.9486,134.583,134.8976,31400.0
2015-05-29 15:00:00,158.64,158.96,158.64,158.96,38400.0,134.8891,135.1612,134.8891,135.1612,38400.0
2015-05-29 15:10:00,158.95,159.17,158.9,159.06,48400.0,135.1527,135.3398,135.1102,135.2462,48400.0
2015-05-29 15:20:00,159.09,159.51,159.08,159.46,49900.0,135.2717,135.6289,135.2632,135.5864,49900.0
2015-05-29 15:30:00,159.44,159.54,159.23,159.32,56400.0,135.5693,135.6544,135.3908,135.4673,56400.0
2015-05-29 15:40:00,159.32,159.6,159.31,159.44,57900.0,135.4673,135.7054,135.4588,135.5693,57900.0
2015-05-29 15:50:00,159.44,159.51,159.19,159.19,159800.0,135.5693,135.6289,135.3568,135.3568,159800.0
2015-06-01 09:30:00,159.09,159.41,158.3,158.31,21521.0,135.2717,135.5438,134.6,134.6085,21521.0
2015-06-01 09:40:00,158.34,158.96,158.34,158.56,38315.0,134.634,135.1612,134.634,134.8211,38315.0
2015-06-01 09:50:00,158.52,159.04,158.42,158.93,25990.0,134.7871,135.2292,134.7021,135.1357,25990.0
2015-06-01 10:00:00,158.91,159.48,158.79,158.93,22265.0,135.1187,135.6034,135.0167,135.1357,22265.0
2015-06-01 10:10:00,158.95,158.96,158.69,158.82,32745.0,135.1527,135.1612,134.9316,135.0422,32745.0
2015-06-01 10:20:00,158.77,159.67,158.77,159.57,37642.0,134.9997,135.7649,134.9997,135.6799,37642.0
2015-06-01 10:30:00,159.55,159.8,159.39,159.39,48069.0,135.6629,135.8755,135.5268,135.5268,48069.0
2015-06-01 10:40:00,159.39,159.41,159.1,159.19,18652.0,135.5268,135.5438,135.2803,135.3568,18652.0
2015-06-01 10:50:00,159.17,159.39,159.03,159.36,14984.0,135.3398,135.5268,135.2207,135.5013,14984.0
2015-06-01 11:00:00,159.36,159.64,159.33,159.56,24762.0,135.5013,135.7394,135.4758,135.6714,24762.0
2015-06-01 11:10:00,159.55,159.63,159.26,159.26,41358.0,135.6629,135.7309,135.4163,135.4163,41358.0
2015-06-01 11:20:00,159.26,159.33,158.87,158.87,20054.0,135.4163,135.4758,135.0847,135.0847,20054.0
2015-06-01 11:30:00,158.91,159.05,158.86,158.98,15532.0,135.1187,135.2377,135.0762,135.1782,15532.0
2015-06-01 11:40:00,158.98,158.98,158.59,158.59,40097.0,135.1782,135.1782,134.8466,134.8466,40097.0
2015-06-01 11:50:00,158.61,158.79,158.58,158.79,44128.0,134.8636,135.0167,134.8381,135.0167,44128.0
2015-06-01 12:00:00,158.76,159.21,158.74,159.15,37785.0,134.9912,135.3738,134.9741,135.3228,37785.0
2015-06-01 12:10:00,159.14,159.37,158.83,159.37,29441.0,135.3143,135.5098,135.0507,135.5098,29441.0
2015-06-01 12:20:00,159.36,159.74,159.27,159.67,22657.0,135.5013,135.8244,135.4248,135.7649,22657.0
2015-06-01 12:30:00,159.65,159.86,159.62,159.63,27062.0,135.7479,135.9265,135.7224,135.7309,27062.0
2015-06-01 12:40:00,159.63,159.7,159.57,159.64,10767.0,135.7309,135.7904,135.6799,135.7394,10767.0
2015-06-01 12:50:00,159.65,160.12,159.62,160.11,16729.0,135.7479,136.1475,135.7224,136.139,16729.0
2015-06-01 13:00:00,160.1,160.21,159.96,160.07,15897.0,136.1305,136.2241,136.0115,136.105,15897.0
2015-06-01 13:10:00,160.04,160.33,160.03,160.25,22692.0,136.0795,136.3261,136.071,136.2581,22692.0
2015-06-01 13:20:00,160.25,160.5,160.25,160.49,14161.0,136.2581,136.4707,136.2581,136.4621,14161.0
2015-06-01 13:30:00,160.5,160.54,160.27,160.3,28899.0,136.4707,136.5047,136.2751,136.3006,28899.0
2015-06-01 13:40:00,160.31,160.54,160.3,160.54,11801.0,136.3091,136.5047,136.3006,136.5047,11801.0
2015-06-01 13:50:00,160.56,160.62,160.38,160.56,15684.0,136.5217,136.5727,136.3686,136.5217,15684.0
2015-06-01 14:00:00,160.56,160.65,160.48,160.54,15852.0,136.5217,136.5982,136.4536,136.5047,15852.0
2015-06-01 14:10:00,160.56,160.66,160.38,160.66,15195.0,136.5217,136.6067,136.3686,136.6067,15195.0
2015-06-01 14:20:00,160.65,160.78,160.57,160.71,19519.0,136.5982,136.7087,136.5302,136.6492,19519.0
2015-06-01 14:30:00,160.69,160.77,160.58,160.61,25214.0,136.6322,136.7002,136.5387,136.5642,25214.0
2015-06-01 14:40:00,160.61,160.74,160.54,160.64,21549.0,136.5642,136.6747,136.5047,136.5897,21549.0
2015-06-01 14:50:00,160.65,160.66,160.49,160.6,23108.0,136.5982,136.6067,136.4621,136.5557,23108.0
2015-06-01 15:00:00,160.6,160.71,160.52,160.59,22781.0,136.5557,136.6492,136.4877,136.5472,22781.0
2015-06-01 15:10:00,160.59,160.63,160.5,160.56,30588.0,136.5472,136.5812,136.4707,136.5217,30588.0
2015-06-01 15:20:00,160.57,160.58,160.41,160.53,36095.0,136.5302,136.5387,136.3941,136.4962,36095.0
2015-06-01 15:30:00,160.48,160.48,160.12,160.19,51767.0,136.4536,136.4536,136.1475,136.2071,51767.0
2015-06-01 15:40:00,160.17,160.36,160.08,160.32,57340.0,136.1901,136.3516,136.1135,136.3176,57340.0
2015-06-01 15:50:00,160.3,160.32,159.83,159.94,86223.0,136.3006,136.3176,135.901,135.9945,86223.0
2015-06-02 09:30:00,159.21,159.62,157.44,157.98,85185.0,135.3738,135.7224,133.8688,134.3279,85185.0
2015-06-02 09:40:00,157.97,158.55,157.68,158.11,40604.0,134.3194,134.8126,134.0728,134.4385,40604.0
2015-06-02 09:50:00,158.15,158.61,158.01,158.46,34119.0,134.4725,134.8636,134.3534,134.7361,34119.0
2015-06-02 10:00:00,158.46,159.07,158.41,159.01,66937.0,134.7361,135.2547,134.6936,135.2037,66937.0
2015-06-02 10:10:00,159.05,159.29,158.98,159.09,27306.0,135.2377,135.4418,135.1782,135.2717,27306.0
2015-06-02 10:20:00,159.07,159.45,159.01,159.05,20758.0,135.2547,135.5779,135.2037,135.2377,20758.0
2015-06-02 10:30:00,159.1,159.75,159.09,159.66,13378.0,135.2803,135.8329,135.2717,135.7564,13378.0
2015-06-02 10:40:00,159.67,160.0,159.62,159.95,18312.0,135.7649,136.0455,135.7224,136.003,18312.0
2015-06-02 10:50:00,159.96,160.04,159.91,159.97,28413.0,136.0115,136.0795,135.969,136.02,28413.0
2015-06-02 11:00:00,159.92,160.06,159.81,160.06,14618.0,135.9775,136.0965,135.884,136.0965,14618.0
2015-06-02 11:10:00,160.05,160.13,159.84,159.89,19311.0,136.088,136.156,135.9095,135.952,19311.0
2015-06-02 11:20:00,159.84,159.94,159.76,159.79,9923.0,135.9095,135.9945,135.8414,135.8669,9923.0
2015-06-02 11:30:00,159.76,159.82,159.67,159.75,11402.0,135.8414,135.8925,135.7649,135.8329,11402.0
2015-06-02 11:40:00,159.76,159.97,159.75,159.94,9437.0,135.8414,136.02,135.8329,135.9945,9437.0
2015-06-02 11:50:00,159.92,160.15,159.9,160.14,16398.0,135.9775,136.1731,135.9605,136.1645,16398.0
2015-06-02 12:00:00,160.13,160.58,160.11,160.58,16540.0,136.156,136.5387,136.139,136.5387,16540.0
2015-06-02 12:10:00,160.59,160.59,160.36,160.51,13321.0,136.5472,136.5472,136.3516,136.4792,13321.0
2015-06-02 12:20:00,160.51,160.94,160.51,160.92,30870.0,136.4792,136.8448,136.4792,136.8278,30870.0
2015-06-02 12:30:00,160.93,161.02,160.84,161.02,18188.0,136.8363,136.9128,136.7597,136.9128,18188.0
2015-06-02 12:40:00,160.97,161.03,160.88,160.96,17857.0,136.8703,136.9213,136.7938,136.8618,17857.0
2015-06-02 12:50:00,160.95,161.2,160.93,161.2,14539.0,136.8533,137.0658,136.8363,137.0658,14539.0
2015-06-02 13:00:00,161.12,161.25,161.0,161.03,14814.0,136.9978,137.1084,136.8958,136.9213,14814.0
2015-06-02 13:10:00,161.02,161.07,160.87,160.89,15238.0,136.9128,136.9553,136.7853,136.8023,15238.0
2015-06-02 13:20:00,160.88,161.0,160.69,160.7,12801.0,136.7938,136.8958,136.6322,136.6407,12801.0
2015-06-02 13:30:00,160.74,160.76,160.57,160.68,12100.0,136.6747,136.6917,136.5302,136.6237,12100.0
2015-06-02 13:40:00,160.68,160.8,160.6,160.78,9971.0,136.6237,136.7257,136.5557,136.7087,9971.0
2015-06-02 13:50:00,160.78,160.82,160.66,160.67,12463.0,136.7087,136.7427,136.6067,136.6152,12463.0
2015-06-02 14:00:00,160.66,160.71,160.62,160.64,13748.0,136.6067,136.6492,136.5727,136.5897,13748.0
2015-06-02 14:10:00,160.62,160.63,160.28,160.36,14359.0,136.5727,136.5812,136.2836,136.3516,14359.0
2015-06-02 14:20:00,160.34,160.51,160.26,160.39,17140.0,136.3346,136.4792,136.2666,136.3771,17140.0
2015-06-02 14:30:00,160.39,160.46,160.24,160.24,16172.0,136.3771,136.4366,136.2496,136.2496,16172.0
2015-06-02 14:40:00,160.19,160.26,160.07,160.11,13240.0,136.2071,136.2666,136.105,136.139,13240.0
2015-06-02 14:50:00,160.1,160.14,159.96,160.08,21848.0,136.1305,136.1645,136.0115,136.1135,21848.0
2015-06-02 15:00:00,160.11,160.11,159.81,159.96,12478.0,136.139,136.139,135.884,136.0115,12478.0
2015-06-02 15:10:00,159.99,160.07,159.87,160.06,21237.0,136.037,136.105,135.935,136.0965,21237.0
2015-06-02 15:20:00,160.05,160.14,159.94,160.02,24881.0,136.088,136.1645,135.9945,136.0625,24881.0
2015-06-02 15:30:00,160.0,160.26,159.96,160.11,35806.0,136.0455,136.2666,136.0115,136.139,35806.0
2015-06-02 15:40:00,160.08,160.34,160.07,160.34,51693.0,136.1135,136.3346,136.105,136.3346,51693.0
2015-06-02 15:50:00,160.33,160.48,160.2,160.32,110226.0,136.3261,136.4536,136.2156,136.3176,110226.0
2015-06-03 09:30:00,160.57,161.18,159.83,160.62,24347.0,136.5302,137.0488,135.901,136.5727,24347.0
2015-06-03 09:40:00,160.63,161.2,160.6,161.09,28610.0,136.5812,137.0658,136.5557,136.9723,28610.0
2015-06-03 09:50:00,161.07,161.44,160.98,161.03,13074.0,136.9553,137.2699,136.8788,136.9213,13074.0
2015-06-03 10:00:00,161.11,161.11,160.53,160.71,36689.0,136.9893,136.9893,136.4962,136.6492,36689.0
2015-06-03 10:10:00,160.74,161.14,160.72,160.94,15928.0,136.6747,137.0148,136.6577,136.8448,15928.0
2015-06-03 10:20:00,161.02,161.2,160.91,160.91,23411.0,136.9128,137.0658,136.8193,136.8193,23411.0
2015-06-03 10:30:00,160.92,160.97,160.75,160.85,22508.0,136.8278,136.8703,136.6832,136.7682,22508.0
2015-06-03 10:40:00,160.88,160.89,160.75,160.87,45521.0,136.7938,136.8023,136.6832,136.7853,45521.0
2015-06-03 10:50:00,160.88,160.92,160.75,160.76,11346.0,136.7938,136.8278,136.6832,136.6917,11346.0
2015-06-03 11:00:00,160.76,160.88,160.61,160.63,17872.0,136.6917,136.7938,136.5642,136.5812,17872.0
2015-06-03 11:10:00,160.61,160.87,160.57,160.87,41912.0,136.5642,136.7853,136.5302,136.7853,41912.0
2015-06-03 11:20:00,160.86,160.88,160.57,160.57,22229.0,136.7768,136.7938,136.5302,136.5302,22229.0
2015-06-03 11:30:00,160.57,160.68,160.41,160.42,10414.0,136.5302,136.6237,136.3941,136.4026,10414.0
2015-06-03 11:40:00,160.44,160.47,160.27,160.27,18958.0,136.4196,136.4451,136.2751,136.2751,18958.0
2015-06-03 11:50:00,160.25,160.25,160.07,160.23,16515.0,136.2581,136.2581,136.105,136.2411,16515.0
2015-06-03 12:00:00,160.2,160.36,160.08,160.17,15662.0,136.2156,136.3516,136.1135,136.1901,15662.0
2015-06-03 12:10:00,160.2,160.25,159.94,159.98,35861.0,136.2156,136.2581,135.9945,136.0285,35861.0
2015-06-03 12:20:00,159.97,160.0,159.87,160.0,19234.0,136.02,136.0455,135.935,136.0455,19234.0
2015-06-03 12:30:00,159.99,160.04,159.83,160.02,12895.0,136.037,136.0795,135.901,136.0625,12895.0
2015-06-03 12:40:00,160.02,160.06,159.95,160.06,17021.0,136.0625,136.0965,136.003,136.0965,17021.0
2015-06-03 12:50:00,160.02,160.58,160.0,160.58,31789.0,136.0625,136.5387,136.0455,136.5387,31789.0
2015-06-03 13:00:00,160.58,160.7,160.57,160.67,11705.0,136.5387,136.6407,136.5302,136.6152,11705.0
2015-06-03 13:10:00,160.67,160.88,160.67,160.82,14593.0,136.6152,136.7938,136.6152,136.7427,14593.0
2015-06-03 13:20:00,160.82,160.96,160.74,160.96,15822.0,136.7427,136.8618,136.6747,136.8618,15822.0
2015-06-03 13:30:00,160.92,160.99,160.75,160.84,30861.0,136.8278,136.8873,136.6832,136.7597,30861.0
2015-06-03 13:40:00,160.84,160.84,160.58,160.66,28056.0,136.7597,136.7597,136.5387,136.6067,28056.0
2015-06-03 13:50:00,160.7,160.75,160.58,160.62,16442.0,136.6407,136.6832,136.5387,136.5727,16442.0
2015-06-03 14:00:00,160.62,160.77,160.58,160.63,14612.0,136.5727,136.7002,136.5387,136.5812,14612.0
2015-06-03 14:10:00,160.6,160.86,160.6,160.78,15009.0,136.5557,136.7768,136.5557,136.7087,15009.0
2015-06-03 14:20:00,160.82,160.97,160.75,160.84,13897.0,136.7427,136.8703,136.6832,136.7597,13897.0
2015-06-03 14:30:00,160.83,160.85,160.61,160.7,53086.0,136.7512,136.7682,136.5642,136.6407,53086.0
2015-06-03 14:40:00,160.68,160.78,160.65,160.67,12990.0,136.6237,136.7087,136.5982,136.6152,12990.0
2015-06-03 14:50:00,160.68,160.73,160.59,160.61,10671.0,136.6237,136.6662,136.5472,136.5642,10671.0
2015-06-03 15:00:00,160.64,160.73,160.51,160.53,13073.0,136.5897,136.6662,136.4792,136.4962,13073.0
2015-06-03 15:10:00,160.58,160.67,160.38,160.44,17327.0,136.5387,136.6152,136.3686,136.4196,17327.0
2015-06-03 15:20:00,160.44,160.53,160.33,160.48,23968.0,136.4196,136.4962,136.3261,136.4536,23968.0
2015-06-03 15:30:00,160.48,160.54,160.42,160.48,33537.0,136.4536,136.5047,136.4026,136.4536,33537.0
2015-06-03 15:40:00,160.48,160.56,160.35,160.42,77905.0,136.4536,136.5217,136.3431,136.4026,77905.0
2015-06-03 15:50:00,160.42,160.48,160.17,160.26,63235.0,136.4026,136.4536,136.1901,136.2666,63235.0
2015-06-04 09:30:00,158.87,159.89,158.87,159.13,29760.0,135.0847,135.952,135.0847,135.3058,29760.0
2015-06-04 09:40:00,159.13,159.87,159.12,159.53,25481.0,135.3058,135.935,135.2973,135.6459,25481.0
2015-06-04 09:50:00,159.46,159.88,159.34,159.75,20485.0,135.5864,135.9435,135.4843,135.8329,20485.0
2015-06-04 10:00:00,159.85,160.34,159.84,160.29,13811.0,135.918,136.3346,135.9095,136.2921,13811.0
2015-06-04 10:10:00,160.28,160.35,159.95,160.0,12477.0,136.2836,136.3431,136.003,136.0455,12477.0
2015-06-04 10:20:00,160.05,160.1,159.68,159.68,17841.0,136.088,136.1305,135.7734,135.7734,17841.0
2015-06-04 10:30:00,159.65,159.65,159.25,159.31,30726.0,135.7479,135.7479,135.4078,135.4588,30726.0
2015-06-04 10:40:00,159.31,159.46,159.26,159.33,18910.0,135.4588,135.5864,135.4163,135.4758,18910.0
2015-06-04 10:50:00,159.34,159.44,159.16,159.16,22746.0,135.4843,135.5693,135.3313,135.3313,22746.0
2015-06-04 11:00:00,159.16,159.2,158.9,159.05,25010.0,135.3313,135.3653,135.1102,135.2377,25010.0
2015-06-04 11:10:00,159.1,159.55,159.07,159.44,11804.0,135.2803,135.6629,135.2547,135.5693,11804.0
2015-06-04 11:20:00,159.43,159.61,159.27,159.35,8825.0,135.5608,135.7139,135.4248,135.4928,8825.0
2015-06-04 11:30:00,159.35,159.35,159.0,159.05,10052.0,135.4928,135.4928,135.1952,135.2377,10052.0
2015-06-04 11:40:00,159.09,159.19,158.75,158.87,12698.0,135.2717,135.3568,134.9827,135.0847,12698.0
2015-06-04 11:50:00,158.84,159.05,158.71,158.85,14531.0,135.0592,135.2377,134.9486,135.0677,14531.0
2015-06-04 12:00:00,158.87,159.07,158.84,159.01,12355.0,135.0847,135.2547,135.0592,135.2037,12355.0
2015-06-04 12:10:00,158.99,158.99,158.72,158.73,13070.0,135.1867,135.1867,134.9571,134.9656,13070.0
2015-06-04 12:20:00,158.72,158.73,158.55,158.58,7990.0,134.9571,134.9656,134.8126,134.8381,7990.0
2015-06-04 12:30:00,158.55,158.71,158.53,158.56,10661.0,134.8126,134.9486,134.7956,134.8211,10661.0
2015-06-04 12:40:00,158.57,158.65,158.52,158.62,11159.0,134.8296,134.8976,134.7871,134.8721,11159.0
2015-06-04 12:50:00,158.62,158.71,158.44,158.47,15305.0,134.8721,134.9486,134.7191,134.7446,15305.0
2015-06-04 13:00:00,158.46,158.46,158.17,158.2,13747.0,134.7361,134.7361,134.4895,134.515,13747.0
2015-06-04 13:10:00,158.26,158.36,157.95,158.08,17568.0,134.566,134.651,134.3024,134.413,17568.0
2015-06-04 13:20:00,158.03,158.1,157.83,158.09,11771.0,134.3704,134.43,134.2004,134.4215,11771.0
2015-06-04 13:30:00,158.05,158.25,158.0,158.22,8928.0,134.3875,134.5575,134.3449,134.532,8928.0
2015-06-04 13:40:00,158.2,158.3,157.96,157.96,16500.0,134.515,134.6,134.3109,134.3109,16500.0
2015-06-04 13:50:00,157.95,158.15,157.9,158.09,18282.0,134.3024,134.4725,134.2599,134.4215,18282.0
2015-06-04 14:00:00,158.08,158.24,157.9,157.92,8143.0,134.413,134.549,134.2599,134.2769,8143.0
2015-06-04 14:10:00,157.95,158.23,157.9,158.2,10351.0,134.3024,134.5405,134.2599,134.515,10351.0
2015-06-04 14:20:00,158.21,158.43,158.17,158.17,20835.0,134.5235,134.7106,134.4895,134.4895,20835.0
2015-06-04 14:30:00,158.12,158.28,158.06,158.25,16616.0,134.447,134.583,134.396,134.5575,16616.0
2015-06-04 14:40:00,158.25,158.42,158.2,158.26,13114.0,134.5575,134.7021,134.515,134.566,13114.0
2015-06-04 14:50:00,158.31,158.39,158.15,158.24,22233.0,134.6085,134.6765,134.4725,134.549,22233.0
2015-06-04 15:00:00,158.23,158.42,158.22,158.24,17156.0,134.5405,134.7021,134.532,134.549,17156.0
2015-06-04 15:10:00,158.25,158.28,157.97,157.99,22954.0,134.5575,134.583,134.3194,134.3364,22954.0
2015-06-04 15:20:00,157.94,158.07,157.91,157.94,36217.0,134.2939,134.4045,134.2684,134.2939,36217.0
2015-06-04 15:30:00,157.92,157.96,157.8,157.96,30600.0,134.2769,134.3109,134.1749,134.3109,30600.0
2015-06-04 15:40:00,157.97,158.09,157.89,158.04,44008.0,134.3194,134.4215,134.2514,134.379,44008.0
2015-06-04 15:50:00,158.03,158.15,157.92,158.13,56736.0,134.3704,134.4725,134.2769,134.4555,56736.0
2015-06-05 09:30:00,157.47,157.78,156.96,157.0,40633.0,133.8943,134.1579,133.4606,133.4947,40633.0
2015-06-05 09:40:00,157.04,157.09,156.65,156.76,14736.0,133.5287,133.5712,133.1971,133.2906,14736.0
2015-06-05 09:50:00,156.71,156.93,156.65,156.75,12120.0,133.2481,133.4351,133.1971,133.2821,12120.0
2015-06-05 10:00:00,156.72,157.19,156.72,156.94,27439.0,133.2566,133.6562,133.2566,133.4436,27439.0
2015-06-05 10:10:00,156.93,157.09,156.74,157.02,16974.0,133.4351,133.5712,133.2736,133.5117,16974.0
2015-06-05 10:20:00,157.09,157.23,156.7,156.86,91463.0,133.5712,133.6902,133.2396,133.3756,91463.0
2015-06-05 10:30:00,156.88,157.27,156.88,157.16,16414.0,133.3926,133.7242,133.3926,133.6307,16414.0
2015-06-05 10:40:00,157.13,157.36,157.08,157.15,31024.0,133.6052,133.8008,133.5627,133.6222,31024.0
2015-06-05 10:50:00,157.1,157.12,156.83,156.97,15496.0,133.5797,133.5967,133.3501,133.4691,15496.0
2015-06-05 11:00:00,157.01,157.14,156.9,156.94,11731.0,133.5032,133.6137,133.4096,133.4436,11731.0
2015-06-05 11:10:00,156.95,157.06,156.91,157.06,8505.0,133.4521,133.5457,133.4181,133.5457,8505.0
2015-06-05 11:20:00,157.12,157.26,156.99,157.05,21092.0,133.5967,133.7157,133.4862,133.5372,21092.0
2015-06-05 11:30:00,157.01,157.07,156.77,156.85,8206.0,133.5032,133.5542,133.2991,133.3671,8206.0
2015-06-05 11:40:00,156.82,156.98,156.82,156.9,8188.0,133.3416,133.4776,133.3416,133.4096,8188.0
2015-06-05 11:50:00,156.86,157.09,156.84,156.93,14733.0,133.3756,133.5712,133.3586,133.4351,14733.0
2015-06-05 12:00:00,156.93,156.98,156.68,156.83,15941.0,133.4351,133.4776,133.2226,133.3501,15941.0
2015-06-05 12:10:00,156.81,156.93,156.73,156.87,25014.0,133.3331,133.4351,133.2651,133.3841,25014.0
2015-06-05 12:20:00,156.84,156.91,156.79,156.89,22782.0,133.3586,133.4181,133.3161,133.4011,22782.0
2015-06-05 12:30:00,156.9,156.91,156.6,156.61,15949.0,133.4096,133.4181,133.1545,133.163,15949.0
2015-06-05 12:40:00,156.61,156.92,156.51,156.82,12688.0,133.163,133.4266,133.078,133.3416,12688.0
2015-06-05 12:50:00,156.86,157.03,156.86,156.97,5019.0,133.3756,133.5202,133.3756,133.4691,5019.0
2015-06-05 13:00:00,156.97,157.02,156.82,156.96,7336.0,133.4691,133.5117,133.3416,133.4606,7336.0
2015-06-05 13:10:00,156.94,157.0,156.79,157.0,7549.0,133.4436,133.4947,133.3161,133.4947,7549.0
2015-06-05 13:20:00,157.04,157.08,156.9,157.05,6354.0,133.5287,133.5627,133.4096,133.5372,6354.0
2015-06-05 13:30:00,157.05,157.15,156.92,157.02,12204.0,133.5372,133.6222,133.4266,133.5117,12204.0
2015-06-05 13:40:00,157.04,157.04,156.85,156.88,8843.0,133.5287,133.5287,133.3671,133.3926,8843.0
2015-06-05 13:50:00,156.9,157.11,156.9,157.01,13144.0,133.4096,133.5882,133.4096,133.5032,13144.0
2015-06-05 14:00:00,157.0,157.15,157.0,157.0,9594.0,133.4947,133.6222,133.4947,133.4947,9594.0
2015-06-05 14:10:00,157.0,157.14,157.0,157.1,7910.0,133.4947,133.6137,133.4947,133.5797,7910.0
2015-06-05 14:20:00,157.11,157.12,157.0,157.03,13481.0,133.5882,133.5967,133.4947,133.5202,13481.0
2015-06-05 14:30:00,157.07,157.17,157.04,157.13,11894.0,133.5542,133.6392,133.5287,133.6052,11894.0
2015-06-05 14:40:00,157.11,157.25,157.1,157.16,13025.0,133.5882,133.7072,133.5797,133.6307,13025.0
2015-06-05 14:50:00,157.19,157.42,157.19,157.36,10670.0,133.6562,133.8518,133.6562,133.8008,10670.0
2015-06-05 15:00:00,157.36,157.48,157.24,157.3,9812.0,133.8008,133.9028,133.6987,133.7497,9812.0
2015-06-05 15:10:00,157.27,157.4,157.24,157.24,12608.0,133.7242,133.8348,133.6987,133.6987,12608.0
2015-06-05 15:20:00,157.23,157.3,157.15,157.2,15214.0,133.6902,133.7497,133.6222,133.6647,15214.0
2015-06-05 15:30:00,157.19,157.35,157.13,157.2,18691.0,133.6562,133.7923,133.6052,133.6647,18691.0
2015-06-05 15:40:00,157.17,157.29,157.04,157.27,31772.0,133.6392,133.7412,133.5287,133.7242,31772.0
2015-06-05 15:50:00,157.25,157.38,157.11,157.25,59207.0,133.7072,133.8178,133.5882,133.7072,59207.0
2015-06-08 09:30:00,157.03,157.65,156.81,157.33,21285.0,133.5202,134.0473,133.3331,133.7752,21285.0
2015-06-08 09:40:00,157.38,157.38,156.97,157.09,6702.0,133.8178,133.8178,133.4691,133.5712,6702.0
2015-06-08 09:50:00,156.81,156.96,156.72,156.9,10100.0,133.3331,133.4606,133.2566,133.4096,10100.0
2015-06-08 10:00:00,156.71,156.87,156.59,156.7,4195.0,133.2481,133.3841,133.146,133.2396,4195.0
2015-06-08 10:10:00,156.67,157.11,156.67,157.11,9900.0,133.2141,133.5882,133.2141,133.5882,9900.0
2015-06-08 10:20:00,157.11,157.25,157.03,157.23,13500.0,133.5882,133.7072,133.5202,133.6902,13500.0
2015-06-08 10:30:00,157.03,157.27,157.01,157.04,11669.0,133.5202,133.7242,133.5032,133.5287,11669.0
2015-06-08 10:40:00,157.06,157.24,157.06,157.08,8055.0,133.5457,133.6987,133.5457,133.5627,8055.0
2015-06-08 10:50:00,157.11,157.17,156.95,157.07,7700.0,133.5882,133.6392,133.4521,133.5542,7700.0
2015-06-08 11:00:00,157.04,157.09,156.9,157.04,13642.0,133.5287,133.5712,133.4096,133.5287,13642.0
2015-06-08 11:10:00,157.0,157.01,156.86,156.95,5900.0,133.4947,133.5032,133.3756,133.4521,5900.0
2015-06-08 11:20:00,156.95,157.11,156.87,156.88,13610.0,133.4521,133.5882,133.3841,133.3926,13610.0
2015-06-08 11:30:00,156.82,156.9,156.77,156.87,9188.0,133.3416,133.4096,133.2991,133.3841,9188.0
2015-06-08 11:40:00,156.72,156.88,156.72,156.78,6374.0,133.2566,133.3926,133.2566,133.3076,6374.0
2015-06-08 11:50:00,156.79,156.79,156.6,156.67,9646.0,133.3161,133.3161,133.1545,133.2141,9646.0
2015-06-08 12:00:00,156.67,156.85,156.64,156.83,7900.0,133.2141,133.3671,133.1886,133.3501,7900.0
2015-06-08 12:10:00,156.85,156.91,156.8,156.89,8449.0,133.3671,133.4181,133.3246,133.4011,8449.0
2015-06-08 12:20:00,156.89,156.99,156.87,156.94,11438.0,133.4011,133.4862,133.3841,133.4436,11438.0
2015-06-08 12:30:00,156.97,157.14,156.94,157.05,7959.0,133.4691,133.6137,133.4436,133.5372,7959.0
2015-06-08 12:40:00,157.06,157.11,156.88,156.92,7179.0,133.5457,133.5882,133.3926,133.4266,7179.0
2015-06-08 12:50:00,156.92,157.0,156.84,156.89,8272.0,133.4266,133.4947,133.3586,133.4011,8272.0
2015-06-08 13:00:00,156.91,156.98,156.82,156.87,6449.0,133.4181,133.4776,133.3416,133.3841,6449.0
2015-06-08 13:10:00,156.86,156.86,156.69,156.81,13885.0,133.3756,133.3756,133.2311,133.3331,13885.0
2015-06-08 13:20:00,156.81,156.91,156.74,156.77,6868.0,133.3331,133.4181,133.2736,133.2991,6868.0
2015-06-08 13:30:00,156.74,156.78,156.58,156.64,9089.0,133.2736,133.3076,133.1375,133.1886,9089.0
2015-06-08 13:40:00,156.65,156.81,156.6,156.75,10681.0,133.1971,133.3331,133.1545,133.2821,10681.0
2015-06-08 13:50:00,156.74,156.96,156.68,156.85,8806.0,133.2736,133.4606,133.2226,133.3671,8806.0
2015-06-08 14:00:00,156.83,156.89,156.77,156.81,15959.0,133.3501,133.4011,133.2991,133.3331,15959.0
2015-06-08 14:10:00,156.77,156.9,156.76,156.88,8850.0,133.2991,133.4096,133.2906,133.3926,8850.0
2015-06-08 14:20:00,156.89,156.94,156.8,156.92,7674.0,133.4011,133.4436,133.3246,133.4266,7674.0
2015-06-08 14:30:00,156.94,157.27,156.94,157.14,8210.0,133.4436,133.7242,133.4436,133.6137,8210.0
2015-06-08 14:40:00,157.1,157.25,157.05,157.2,9987.0,133.5797,133.7072,133.5372,133.6647,9987.0
2015-06-08 14:50:00,157.21,157.31,157.04,157.13,14518.0,133.6732,133.7582,133.5287,133.6052,14518.0
2015-06-08 15:00:00,157.09,157.12,156.99,156.99,12650.0,133.5712,133.5967,133.4862,133.4862,12650.0
2015-06-08 15:10:00,156.98,157.03,156.92,156.95,14898.0,133.4776,133.5202,133.4266,133.4521,14898.0
2015-06-08 15:20:00,156.94,157.03,156.82,156.93,17824.0,133.4436,133.5202,133.3416,133.4351,17824.0
2015-06-08 15:30:00,156.92,156.94,156.58,156.58,17568.0,133.4266,133.4436,133.1375,133.1375,17568.0
2015-06-08 15:40:00,156.6,156.83,156.59,156.71,46524.0,133.1545,133.3501,133.146,133.2481,46524.0
2015-06-08 15:50:00,156.7,156.73,156.49,156.61,125347.0,133.2396,133.2651,133.061,133.163,125347.0
2015-06-09 09:30:00,156.94,157.25,156.41,156.96,24293.0,133.4436,133.7072,132.993,133.4606,24293.0
2015-06-09 09:40:00,156.8,156.88,156.19,156.55,20582.0,133.3246,133.3926,132.8059,133.112,20582.0
2015-06-09 09:50:00,156.55,156.59,156.37,156.59,8456.0,133.112,133.146,132.959,133.146,8456.0
2015-06-09 10:00:00,156.34,156.59,156.25,156.59,14095.0,132.9335,133.146,132.8569,133.146,14095.0
2015-06-09 10:10:00,156.56,156.7,156.47,156.47,7682.0,133.1205,133.2396,133.044,133.044,7682.0
2015-06-09 10:20:00,156.48,156.62,156.4,156.44,5214.0,133.0525,133.1715,132.9845,133.0185,5214.0
2015-06-09 10:30:00,156.47,156.57,156.18,156.52,22360.0,133.044,133.129,132.7974,133.0865,22360.0
2015-06-09 10:40:00,156.49,156.69,156.47,156.65,8030.0,133.061,133.2311,133.044,133.1971,8030.0
2015-06-09 10:50:00,156.65,157.06,156.61,157.02,14457.0,133.1971,133.5457,133.163,133.5117,14457.0
2015-06-09 11:00:00,157.07,157.23,156.93,156.98,11304.0,133.5542,133.6902,133.4351,133.4776,11304.0
2015-06-09 11:10:00,156.98,157.12,156.98,157.12,28904.0,133.4776,133.5967,133.4776,133.5967,28904.0
2015-06-09 11:20:00,157.11,157.37,157.03,157.32,19784.0,133.5882,133.8093,133.5202,133.7667,19784.0
2015-06-09 11:30:00,157.34,157.5,157.34,157.43,14281.0,133.7838,133.9198,133.7838,133.8603,14281.0
2015-06-09 11:40:00,157.42,157.47,157.32,157.37,11385.0,133.8518,133.8943,133.7667,133.8093,11385.0
2015-06-09 11:50:00,157.34,157.5,157.27,157.44,14837.0,133.7838,133.9198,133.7242,133.8688,14837.0
2015-06-09 12:00:00,157.43,157.5,157.31,157.48,14684.0,133.8603,133.9198,133.7582,133.9028,14684.0
2015-06-09 12:10:00,157.46,157.49,157.3,157.31,8734.0,133.8858,133.9113,133.7497,133.7582,8734.0
2015-06-09 12:20:00,157.32,157.46,157.31,157.38,10691.0,133.7667,133.8858,133.7582,133.8178,10691.0
2015-06-09 12:30:00,157.41,157.46,157.32,157.44,12347.0,133.8433,133.8858,133.7667,133.8688,12347.0
2015-06-09 12:40:00,157.42,157.51,157.34,157.35,14610.0,133.8518,133.9283,133.7838,133.7923,14610.0
2015-06-09 12:50:00,157.36,157.49,157.34,157.49,13213.0,133.8008,133.9113,133.7838,133.9113,13213.0
2015-06-09 13:00:00,157.49,157.78,157.48,157.58,12829.0,133.9113,134.1579,133.9028,133.9878,12829.0
2015-06-09 13:10:00,157.58,157.61,157.5,157.54,13599.0,133.9878,134.0133,133.9198,133.9538,13599.0
2015-06-09 13:20:00,157.55,157.68,157.54,157.63,12322.0,133.9623,134.0728,133.9538,134.0303,12322.0
2015-06-09 13:30:00,157.64,157.72,157.51,157.51,14789.0,134.0388,134.1069,133.9283,133.9283,14789.0
2015-06-09 13:40:00,157.49,157.5,157.3,157.31,12020.0,133.9113,133.9198,133.7497,133.7582,12020.0
2015-06-09 13:50:00,157.34,157.42,157.27,157.32,12127.0,133.7838,133.8518,133.7242,133.7667,12127.0
2015-06-09 14:00:00,157.32,157.37,157.23,157.27,11742.0,133.7667,133.8093,133.6902,133.7242,11742.0
2015-06-09 14:10:00,157.29,157.3,157.13,157.23,11098.0,133.7412,133.7497,133.6052,133.6902,11098.0
2015-06-09 14:20:00,157.22,157.34,157.21,157.33,10533.0,133.6817,133.7838,133.6732,133.7752,10533.0
2015-06-09 14:30:00,157.35,157.67,157.35,157.63,13750.0,133.7923,134.0643,133.7923,134.0303,13750.0
2015-06-09 14:40:00,157.64,157.67,157.56,157.59,8950.0,134.0388,134.0643,133.9708,133.9963,8950.0
2015-06-09 14:50:00,157.58,157.59,157.25,157.39,10874.0,133.9878,133.9963,133.7072,133.8263,10874.0
2015-06-09 15:00:00,157.38,157.45,157.27,157.28,21210.0,133.8178,133.8773,133.7242,133.7327,21210.0
2015-06-09 15:10:00,157.28,157.45,157.21,157.44,28724.0,133.7327,133.8773,133.6732,133.8688,28724.0
2015-06-09 15:20:00,157.4,157.43,157.14,157.21,21990.0,133.8348,133.8603,133.6137,133.6732,21990.0
2015-06-09 15:30:00,157.2,157.24,157.07,157.17,29673.0,133.6647,133.6987,133.5542,133.6392,29673.0
2015-06-09 15:40:00,157.17,157.23,157.11,157.19,29443.0,133.6392,133.6902,133.5882,133.6562,29443.0
2015-06-09 15:50:00,157.19,157.36,157.19,157.21,61567.0,133.6562,133.8008,133.6562,133.6732,61567.0
2015-06-10 09:30:00,157.84,157.98,156.43,157.88,30702.0,134.2089,134.3279,133.01,134.2429,30702.0
2015-06-10 09:40:00,157.89,158.18,157.57,157.94,26250.0,134.2514,134.498,133.9793,134.2939,26250.0
2015-06-10 09:50:00,158.02,158.24,157.93,157.93,25732.0,134.3619,134.549,134.2854,134.2854,25732.0
2015-06-10 10:00:00,157.94,158.26,157.85,158.15,23556.0,134.2939,134.566,134.2174,134.4725,23556.0
2015-06-10 10:10:00,158.12,158.2,157.72,157.72,17399.0,134.447,134.515,134.1069,134.1069,17399.0
2015-06-10 10:20:00,157.75,157.85,157.59,157.72,34077.0,134.1324,134.2174,133.9963,134.1069,34077.0
2015-06-10 10:30:00,157.74,157.76,157.6,157.76,29193.0,134.1239,134.1409,134.0048,134.1409,29193.0
2015-06-10 10:40:00,157.75,157.82,157.66,157.72,32811.0,134.1324,134.1919,134.0558,134.1069,32811.0
2015-06-10 10:50:00,157.73,158.13,157.66,158.13,36600.0,134.1154,134.4555,134.0558,134.4555,36600.0
2015-06-10 11:00:00,158.14,158.24,158.07,158.11,15213.0,134.464,134.549,134.4045,134.4385,15213.0
2015-06-10 11:10:00,158.11,158.84,158.1,158.63,18835.0,134.4385,135.0592,134.43,134.8806,18835.0
2015-06-10 11:20:00,158.63,158.71,158.48,158.64,24116.0,134.8806,134.9486,134.7531,134.8891,24116.0
2015-06-10 11:30:00,158.7,158.82,158.67,158.8,15150.0,134.9401,135.0422,134.9146,135.0252,15150.0
2015-06-10 11:40:00,158.84,158.89,158.64,158.64,11200.0,135.0592,135.1017,134.8891,134.8891,11200.0
2015-06-10 11:50:00,158.66,158.72,158.58,158.62,16077.0,134.9061,134.9571,134.8381,134.8721,16077.0
2015-06-10 12:00:00,158.65,158.8,158.64,158.67,14245.0,134.8976,135.0252,134.8891,134.9146,14245.0
2015-06-10 12:10:00,158.67,158.82,158.63,158.78,17597.0,134.9146,135.0422,134.8806,135.0082,17597.0
2015-06-10 12:20:00,158.79,158.88,158.76,158.82,13001.0,135.0167,135.0932,134.9912,135.0422,13001.0
2015-06-10 12:30:00,158.87,158.97,158.85,158.86,11609.0,135.0847,135.1697,135.0677,135.0762,11609.0
2015-06-10 12:40:00,158.82,158.88,158.7,158.85,19564.0,135.0422,135.0932,134.9401,135.0677,19564.0
2015-06-10 12:50:00,158.81,158.89,158.71,158.75,7493.0,135.0337,135.1017,134.9486,134.9827,7493.0
2015-06-10 13:00:00,158.76,158.85,158.71,158.84,15475.0,134.9912,135.0677,134.9486,135.0592,15475.0
2015-06-10 13:10:00,158.85,158.87,158.7,158.7,19183.0,135.0677,135.0847,134.9401,134.9401,19183.0
2015-06-10 13:20:00,158.7,158.8,158.7,158.75,20752.0,134.9401,135.0252,134.9401,134.9827,20752.0
2015-06-10 13:30:00,158.75,158.75,158.55,158.6,12272.0,134.9827,134.9827,134.8126,134.8551,12272.0
2015-06-10 13:40:00,158.6,158.75,158.58,158.73,14689.0,134.8551,134.9827,134.8381,134.9656,14689.0
2015-06-10 13:50:00,158.75,158.86,158.73,158.86,10977.0,134.9827,135.0762,134.9656,135.0762,10977.0
2015-06-10 14:00:00,158.88,159.11,158.88,158.88,8577.0,135.0932,135.2888,135.0932,135.0932,8577.0
2015-06-10 14:10:00,158.85,158.92,158.8,158.86,17920.0,135.0677,135.1272,135.0252,135.0762,17920.0
2015-06-10 14:20:00,158.86,158.91,158.79,158.81,12331.0,135.0762,135.1187,135.0167,135.0337,12331.0
2015-06-10 14:30:00,158.81,158.84,158.58,158.62,16863.0,135.0337,135.0592,134.8381,134.8721,16863.0
2015-06-10 14:40:00,158.62,158.7,158.58,158.58,11586.0,134.8721,134.9401,134.8381,134.8381,11586.0
2015-06-10 14:50:00,158.58,158.65,158.53,158.65,14910.0,134.8381,134.8976,134.7956,134.8976,14910.0
2015-06-10 15:00:00,158.66,158.68,158.56,158.6,19996.0,134.9061,134.9231,134.8211,134.8551,19996.0
2015-06-10 15:10:00,158.59,158.62,158.54,158.57,22397.0,134.8466,134.8721,134.8041,134.8296,22397.0
2015-06-10 15:20:00,158.59,158.65,158.58,158.61,32939.0,134.8466,134.8976,134.8381,134.8636,32939.0
2015-06-10 15:30:00,158.62,158.76,158.61,158.74,31179.0,134.8721,134.9912,134.8636,134.9741,31179.0
2015-06-10 15:40:00,158.73,159.04,158.63,158.87,48454.0,134.9656,135.2292,134.8806,135.0847,48454.0
2015-06-10 15:50:00,158.89,158.97,158.56,158.58,163624.0,135.1017,135.1697,134.8211,134.8381,163624.0
2015-06-11 09:30:00,158.82,159.46,158.82,159.14,17421.0,135.0422,135.5864,135.0422,135.3143,17421.0
2015-06-11 09:40:00,159.0,159.49,158.77,159.49,25245.0,135.1952,135.6119,134.9997,135.6119,25245.0
2015-06-11 09:50:00,159.54,159.81,159.42,159.63,17390.0,135.6544,135.884,135.5523,135.7309,17390.0
2015-06-11 10:00:00,159.63,160.26,159.62,160.13,20329.0,135.7309,136.2666,135.7224,136.156,20329.0
2015-06-11 10:10:00,160.19,160.57,160.16,160.53,23579.0,136.2071,136.5302,136.1816,136.4962,23579.0
2015-06-11 10:20:00,160.59,160.72,160.52,160.72,26312.0,136.5472,136.6577,136.4877,136.6577,26312.0
2015-06-11 10:30:00,160.71,160.71,160.03,160.11,32241.0,136.6492,136.6492,136.071,136.139,32241.0
2015-06-11 10:40:00,160.15,160.59,160.1,160.58,15244.0,136.1731,136.5472,136.1305,136.5387,15244.0
2015-06-11 10:50:00,160.58,160.64,160.41,160.52,14582.0,136.5387,136.5897,136.3941,136.4877,14582.0
2015-06-11 11:00:00,160.49,160.68,160.31,160.68,13320.0,136.4621,136.6237,136.3091,136.6237,13320.0
2015-06-11 11:10:00,160.69,160.78,160.6,160.61,14582.0,136.6322,136.7087,136.5557,136.5642,14582.0
2015-06-11 11:20:00,160.61,160.75,160.47,160.51,12650.0,136.5642,136.6832,136.4451,136.4792,12650.0
2015-06-11 11:30:00,160.44,160.67,160.4,160.59,10662.0,136.4196,136.6152,136.3856,136.5472,10662.0
2015-06-11 11:40:00,160.57,160.57,160.38,160.5,13398.0,136.5302,136.5302,136.3686,136.4707,13398.0
2015-06-11 11:50:00,160.53,160.76,160.5,160.6,14937.0,136.4962,136.6917,136.4707,136.5557,14937.0
2015-06-11 12:00:00,160.6,160.71,160.6,160.68,11351.0,136.5557,136.6492,136.5557,136.6237,11351.0
2015-06-11 12:10:00,160.63,160.65,160.52,160.58,8179.0,136.5812,136.5982,136.4877,136.5387,8179.0
2015-06-11 12:20:00,160.57,160.61,160.44,160.61,8332.0,136.5302,136.5642,136.4196,136.5642,8332.0
2015-06-11 12:30:00,160.55,160.7,160.52,160.7,11100.0,136.5132,136.6407,136.4877,136.6407,11100.0
2015-06-11 12:40:00,160.7,160.73,160.6,160.61,10542.0,136.6407,136.6662,136.5557,136.5642,10542.0
2015-06-11 12:50:00,160.61,160.66,160.55,160.58,5459.0,136.5642,136.6067,136.5132,136.5387,5459.0
2015-06-11 13:00:00,160.55,160.55,160.46,160.47,8444.0,136.5132,136.5132,136.4366,136.4451,8444.0
2015-06-11 13:10:00,160.46,160.48,160.4,160.48,4917.0,136.4366,136.4536,136.3856,136.4536,4917.0
2015-06-11 13:20:00,160.49,160.66,160.45,160.63,9929.0,136.4621,136.6067,136.4281,136.5812,9929.0
2015-06-11 13:30:00,160.63,160.67,160.53,160.56,9700.0,136.5812,136.6152,136.4962,136.5217,9700.0
2015-06-11 13:40:00,160.57,160.78,160.56,160.73,12811.0,136.5302,136.7087,136.5217,136.6662,12811.0
2015-06-11 13:50:00,160.74,160.77,160.63,160.72,8215.0,136.6747,136.7002,136.5812,136.6577,8215.0
2015-06-11 14:00:00,160.72,160.75,160.64,160.65,13130.0,136.6577,136.6832,136.5897,136.5982,13130.0
2015-06-11 14:10:00,160.67,160.95,160.67,160.92,18412.0,136.6152,136.8533,136.6152,136.8278,18412.0
2015-06-11 14:20:00,160.96,161.01,160.75,160.75,18443.0,136.8618,136.9043,136.6832,136.6832,18443.0
2015-06-11 14:30:00,160.75,161.01,160.68,160.97,20975.0,136.6832,136.9043,136.6237,136.8703,20975.0
2015-06-11 14:40:00,160.97,161.05,160.91,161.01,23927.0,136.8703,136.9383,136.8193,136.9043,23927.0
2015-06-11 14:50:00,161.02,161.03,160.81,160.88,25961.0,136.9128,136.9213,136.7342,136.7938,25961.0
2015-06-11 15:00:00,160.88,160.89,160.79,160.84,23561.0,136.7938,136.8023,136.7172,136.7597,23561.0
2015-06-11 15:10:00,160.84,160.9,160.78,160.87,16822.0,136.7597,136.8108,136.7087,136.7853,16822.0
2015-06-11 15:20:00,160.87,161.01,160.83,160.96,26665.0,136.7853,136.9043,136.7512,136.8618,26665.0
2015-06-11 15:30:00,160.96,161.02,160.72,160.79,24902.0,136.8618,136.9128,136.6577,136.7172,24902.0
2015-06-11 15:40:00,160.79,160.85,160.68,160.78,32242.0,136.7172,136.7682,136.6237,136.7087,32242.0
2015-06-11 15:50:00,160.78,160.8,160.61,160.79,67817.0,136.7087,136.7257,136.5642,136.7172,67817.0
2015-06-12 09:30:00,159.61,160.39,159.1,160.07,34644.0,135.7139,136.3771,135.2803,136.105,34644.0
2015-06-12 09:40:00,159.95,160.34,159.74,160.11,13354.0,136.003,136.3346,135.8244,136.139,13354.0
2015-06-12 09:50:00,160.16,160.46,159.73,160.33,10838.0,136.1816,136.4366,135.8159,136.3261,10838.0
2015-06-12 10:00:00,160.42,160.59,160.14,160.36,12242.0,136.4026,136.5472,136.1645,136.3516,12242.0
2015-06-12 10:10:00,160.34,160.35,159.9,160.01,13269.0,136.3346,136.3431,135.9605,136.054,13269.0
2015-06-12 10:20:00,160.03,160.35,159.93,160.24,11866.0,136.071,136.3431,135.986,136.2496,11866.0
2015-06-12 10:30:00,160.2,160.2,159.9,160.17,27477.0,136.2156,136.2156,135.9605,136.1901,27477.0
2015-06-12 10:40:00,160.17,160.17,159.94,160.05,22107.0,136.1901,136.1901,135.9945,136.088,22107.0
2015-06-12 10:50:00,160.08,160.13,159.54,159.77,17606.0,136.1135,136.156,135.6544,135.8499,17606.0
2015-06-12 11:00:00,159.75,159.96,159.66,159.67,9677.0,135.8329,136.0115,135.7564,135.7649,9677.0
2015-06-12 11:10:00,159.75,160.19,159.75,160.18,15360.0,135.8329,136.2071,135.8329,136.1986,15360.0
2015-06-12 11:20:00,160.2,160.65,160.2,160.53,9800.0,136.2156,136.5982,136.2156,136.4962,9800.0
2015-06-12 11:30:00,160.47,160.53,160.28,160.38,4886.0,136.4451,136.4962,136.2836,136.3686,4886.0
2015-06-12 11:40:00,160.37,160.48,160.21,160.29,10405.0,136.3601,136.4536,136.2241,136.2921,10405.0
2015-06-12 11:50:00,160.31,160.46,160.29,160.29,11812.0,136.3091,136.4366,136.2921,136.2921,11812.0
2015-06-12 12:00:00,160.27,160.34,160.14,160.14,6637.0,136.2751,136.3346,136.1645,136.1645,6637.0
2015-06-12 12:10:00,160.08,160.18,160.0,160.07,7347.0,136.1135,136.1986,136.0455,136.105,7347.0
2015-06-12 12:20:00,160.07,160.35,160.03,160.35,7150.0,136.105,136.3431,136.071,136.3431,7150.0
2015-06-12 12:30:00,160.35,160.4,160.26,160.33,7760.0,136.3431,136.3856,136.2666,136.3261,7760.0
2015-06-12 12:40:00,160.34,160.44,160.23,160.37,7416.0,136.3346,136.4196,136.2411,136.3601,7416.0
2015-06-12 12:50:00,160.4,160.42,160.21,160.35,12298.0,136.3856,136.4026,136.2241,136.3431,12298.0
2015-06-12 13:00:00,160.35,160.5,160.34,160.5,10922.0,136.3431,136.4707,136.3346,136.4707,10922.0
2015-06-12 13:10:00,160.46,160.7,160.41,160.68,18709.0,136.4366,136.6407,136.3941,136.6237,18709.0
2015-06-12 13:20:00,160.69,160.91,160.68,160.88,18086.0,136.6322,136.8193,136.6237,136.7938,18086.0
2015-06-12 13:30:00,160.89,161.01,160.85,160.92,17114.0,136.8023,136.9043,136.7682,136.8278,17114.0
2015-06-12 13:40:00,160.93,160.95,160.62,160.69,8213.0,136.8363,136.8533,136.5727,136.6322,8213.0
2015-06-12 13:50:00,160.64,160.72,160.56,160.69,9215.0,136.5897,136.6577,136.5217,136.6322,9215.0
2015-06-12 14:00:00,160.66,160.71,160.55,160.55,6482.0,136.6067,136.6492,136.5132,136.5132,6482.0
2015-06-12 14:10:00,160.56,160.72,160.55,160.6,7480.0,136.5217,136.6577,136.5132,136.5557,7480.0
2015-06-12 14:20:00,160.59,161.09,160.58,161.01,26653.0,136.5472,136.9723,136.5387,136.9043,26653.0
2015-06-12 14:30:00,161.01,161.01,160.57,160.72,21151.0,136.9043,136.9043,136.5302,136.6577,21151.0
2015-06-12 14:40:00,160.72,160.89,160.72,160.87,14496.0,136.6577,136.8023,136.6577,136.7853,14496.0
2015-06-12 14:50:00,160.87,160.9,160.64,160.71,21205.0,136.7853,136.8108,136.5897,136.6492,21205.0
2015-06-12 15:00:00,160.68,160.86,160.67,160.86,21795.0,136.6237,136.7768,136.6152,136.7768,21795.0
2015-06-12 15:10:00,160.84,161.29,160.8,160.92,28481.0,136.7597,137.1424,136.7257,136.8278,28481.0
2015-06-12 15:20:00,160.93,161.04,160.91,161.04,15748.0,136.8363,136.9298,136.8193,136.9298,15748.0
2015-06-12 15:30:00,161.03,161.18,160.98,161.03,24939.0,136.9213,137.0488,136.8788,136.9213,24939.0
2015-06-12 15:40:00,161.02,161.25,160.91,161.25,30427.0,136.9128,137.1084,136.8193,137.1084,30427.0
2015-06-12 15:50:00,161.22,161.36,160.98,161.05,144537.0,137.0829,137.2019,136.8788,136.9383,144537.0
2015-06-15 09:30:00,159.67,159.97,159.01,159.9,31739.0,135.7649,136.02,135.2037,135.9605,31739.0
2015-06-15 09:40:00,159.9,159.9,159.19,159.48,29034.0,135.9605,135.9605,135.3568,135.6034,29034.0
2015-06-15 09:50:00,159.49,159.53,159.17,159.19,16567.0,135.6119,135.6459,135.3398,135.3568,16567.0
2015-06-15 10:00:00,159.17,159.51,159.0,159.51,22990.0,135.3398,135.6289,135.1952,135.6289,22990.0
2015-06-15 10:10:00,159.43,159.58,159.29,159.44,19905.0,135.5608,135.6884,135.4418,135.5693,19905.0
2015-06-15 10:20:00,159.41,159.56,159.37,159.51,23694.0,135.5438,135.6714,135.5098,135.6289,23694.0
2015-06-15 10:30:00,159.48,159.8,159.36,159.6,11967.0,135.6034,135.8755,135.5013,135.7054,11967.0
2015-06-15 10:40:00,159.63,159.74,159.54,159.67,13420.0,135.7309,135.8244,135.6544,135.7649,13420.0
2015-06-15 10:50:00,159.67,159.79,159.63,159.75,11231.0,135.7649,135.8669,135.7309,135.8329,11231.0
2015-06-15 11:00:00,159.84,160.33,159.84,160.33,7835.0,135.9095,136.3261,135.9095,136.3261,7835.0
2015-06-15 11:10:00,160.34,160.55,160.34,160.45,10617.0,136.3346,136.5132,136.3346,136.4281,10617.0
2015-06-15 11:20:00,160.47,160.5,159.78,159.79,11451.0,136.4451,136.4707,135.8584,135.8669,11451.0
2015-06-15 11:30:00,159.83,159.86,159.62,159.68,12499.0,135.901,135.9265,135.7224,135.7734,12499.0
2015-06-15 11:40:00,159.71,159.99,159.71,159.95,10370.0,135.7989,136.037,135.7989,136.003,10370.0
2015-06-15 11:50:00,159.91,160.04,159.68,159.81,5267.0,135.969,136.0795,135.7734,135.884,5267.0
2015-06-15 12:00:00,159.83,160.03,159.83,159.94,7354.0,135.901,136.071,135.901,135.9945,7354.0
2015-06-15 12:10:00,159.92,160.06,159.88,160.06,8430.0,135.9775,136.0965,135.9435,136.0965,8430.0
2015-06-15 12:20:00,160.02,160.12,159.83,159.83,16449.0,136.0625,136.1475,135.901,135.901,16449.0
2015-06-15 12:30:00,159.84,159.93,159.69,159.82,4162.0,135.9095,135.986,135.7819,135.8925,4162.0
2015-06-15 12:40:00,159.84,159.98,159.8,159.93,10553.0,135.9095,136.0285,135.8755,135.986,10553.0
2015-06-15 12:50:00,160.0,160.0,159.83,159.86,10531.0,136.0455,136.0455,135.901,135.9265,10531.0
2015-06-15 13:00:00,159.88,159.93,159.81,159.86,9580.0,135.9435,135.986,135.884,135.9265,9580.0
2015-06-15 13:10:00,159.81,159.85,159.73,159.74,7602.0,135.884,135.918,135.8159,135.8244,7602.0
2015-06-15 13:20:00,159.73,159.83,159.68,159.68,7185.0,135.8159,135.901,135.7734,135.7734,7185.0
2015-06-15 13:30:00,159.69,159.69,159.53,159.53,12610.0,135.7819,135.7819,135.6459,135.6459,12610.0
2015-06-15 13:40:00,159.53,159.58,159.39,159.54,17989.0,135.6459,135.6884,135.5268,135.6544,17989.0
2015-06-15 13:50:00,159.56,160.01,159.49,159.74,29279.0,135.6714,136.054,135.6119,135.8244,29279.0
2015-06-15 14:00:00,159.7,159.87,159.65,159.8,11904.0,135.7904,135.935,135.7479,135.8755,11904.0
2015-06-15 14:10:00,159.75,160.01,159.73,159.9,10281.0,135.8329,136.054,135.8159,135.9605,10281.0
2015-06-15 14:20:00,159.9,160.06,159.81,160.06,15491.0,135.9605,136.0965,135.884,136.0965,15491.0
2015-06-15 14:30:00,160.06,160.14,159.92,160.14,17581.0,136.0965,136.1645,135.9775,136.1645,17581.0
2015-06-15 14:40:00,160.12,160.19,159.95,160.17,17217.0,136.1475,136.2071,136.003,136.1901,17217.0
2015-06-15 14:50:00,160.12,160.16,159.72,159.82,18543.0,136.1475,136.1816,135.8074,135.8925,18543.0
2015-06-15 15:00:00,159.81,159.83,159.63,159.74,18429.0,135.884,135.901,135.7309,135.8244,18429.0
2015-06-15 15:10:00,159.73,159.78,159.63,159.74,19558.0,135.8159,135.8584,135.7309,135.8244,19558.0
2015-06-15 15:20:00,159.71,159.82,159.69,159.8,21900.0,135.7989,135.8925,135.7819,135.8755,21900.0
2015-06-15 15:30:00,159.81,160.01,159.79,160.0,32889.0,135.884,136.054,135.8669,136.0455,32889.0
2015-06-15 15:40:00,160.0,160.26,159.97,160.0,52097.0,136.0455,136.2666,136.02,136.0455,52097.0
2015-06-15 15:50:00,159.98,160.07,159.93,160.0,72456.0,136.0285,136.105,135.986,136.0455,72456.0
2015-06-16 09:30:00,159.04,160.96,159.04,160.73,32877.0,135.2292,136.8618,135.2292,136.6662,32877.0
2015-06-16 09:40:00,160.69,160.77,160.34,160.44,18992.0,136.6322,136.7002,136.3346,136.4196,18992.0
2015-06-16 09:50:00,160.45,160.82,160.4,160.62,11398.0,136.4281,136.7427,136.3856,136.5727,11398.0
2015-06-16 10:00:00,160.51,160.74,160.47,160.57,17583.0,136.4792,136.6747,136.4451,136.5302,17583.0
2015-06-16 10:10:00,160.58,160.58,160.21,160.45,20873.0,136.5387,136.5387,136.2241,136.4281,20873.0
2015-06-16 10:20:00,160.46,160.67,160.4,160.55,8039.0,136.4366,136.6152,136.3856,136.5132,8039.0
2015-06-16 10:30:00,160.59,160.68,160.47,160.5,10108.0,136.5472,136.6237,136.4451,136.4707,10108.0
2015-06-16 10:40:00,160.49,160.77,160.49,160.65,6732.0,136.4621,136.7002,136.4621,136.5982,6732.0
2015-06-16 10:50:00,160.64,160.77,160.62,160.63,9079.0,136.5897,136.7002,136.5727,136.5812,9079.0
2015-06-16 11:00:00,160.63,163.5,160.63,160.96,37449.0,136.5812,139.0215,136.5812,136.8618,37449.0
2015-06-16 11:10:00,160.96,161.19,160.96,161.11,14197.0,136.8618,137.0573,136.8618,136.9893,14197.0
2015-06-16 11:20:00,161.11,161.23,161.03,161.18,11318.0,136.9893,137.0914,136.9213,137.0488,11318.0
2015-06-16 11:30:00,161.18,161.19,161.03,161.07,14624.0,137.0488,137.0573,136.9213,136.9553,14624.0
2015-06-16 11:40:00,161.08,161.22,161.02,161.14,15457.0,136.9638,137.0829,136.9128,137.0148,15457.0
2015-06-16 11:50:00,161.14,161.14,160.93,160.95,5401.0,137.0148,137.0148,136.8363,136.8533,5401.0
2015-06-16 12:00:00,160.97,160.99,160.85,160.93,7154.0,136.8703,136.8873,136.7682,136.8363,7154.0
2015-06-16 12:10:00,160.89,161.0,160.89,160.98,3616.0,136.8023,136.8958,136.8023,136.8788,3616.0
2015-06-16 12:20:00,160.94,160.97,160.89,160.92,4000.0,136.8448,136.8703,136.8023,136.8278,4000.0
2015-06-16 12:30:00,160.88,161.07,160.86,161.02,6203.0,136.7938,136.9553,136.7768,136.9128,6203.0
2015-06-16 12:40:00,161.07,161.16,161.03,161.14,7299.0,136.9553,137.0318,136.9213,137.0148,7299.0
2015-06-16 12:50:00,161.14,161.22,161.08,161.22,7491.0,137.0148,137.0829,136.9638,137.0829,7491.0
2015-06-16 13:00:00,161.22,161.22,161.13,161.14,6861.0,137.0829,137.0829,137.0063,137.0148,6861.0
2015-06-16 13:10:00,161.16,161.34,161.06,161.27,10133.0,137.0318,137.1849,136.9468,137.1254,10133.0
2015-06-16 13:20:00,161.33,161.63,161.33,161.61,20803.0,137.1764,137.4315,137.1764,137.4145,20803.0
2015-06-16 13:30:00,161.6,161.69,161.52,161.52,12925.0,137.406,137.4825,137.3379,137.3379,12925.0
2015-06-16 13:40:00,161.58,161.58,161.46,161.5,6700.0,137.389,137.389,137.2869,137.3209,6700.0
2015-06-16 13:50:00,161.48,161.6,161.41,161.43,7180.0,137.3039,137.406,137.2444,137.2614,7180.0
2015-06-16 14:00:00,161.48,161.73,161.47,161.71,10415.0,137.3039,137.5165,137.2954,137.4995,10415.0
2015-06-16 14:10:00,161.68,161.77,161.62,161.69,10360.0,137.474,137.5505,137.423,137.4825,10360.0
2015-06-16 14:20:00,161.68,161.89,161.68,161.77,9988.0,137.474,137.6525,137.474,137.5505,9988.0
2015-06-16 14:30:00,161.73,161.83,161.67,161.73,15027.0,137.5165,137.6015,137.4655,137.5165,15027.0
2015-06-16 14:40:00,161.71,161.73,161.64,161.68,10986.0,137.4995,137.5165,137.44,137.474,10986.0
2015-06-16 14:50:00,161.67,161.71,161.62,161.65,7926.0,137.4655,137.4995,137.423,137.4485,7926.0
2015-06-16 15:00:00,161.65,161.78,161.63,161.75,13543.0,137.4485,137.559,137.4315,137.5335,13543.0
2015-06-16 15:10:00,161.76,161.76,161.59,161.68,14024.0,137.542,137.542,137.3975,137.474,14024.0
2015-06-16 15:20:00,161.67,161.74,161.58,161.72,14455.0,137.4655,137.525,137.389,137.508,14455.0
2015-06-16 15:30:00,161.73,161.83,161.72,161.74,17530.0,137.5165,137.6015,137.508,137.525,17530.0
2015-06-16 15:40:00,161.75,161.79,161.51,161.64,25421.0,137.5335,137.5675,137.3294,137.44,25421.0
2015-06-16 15:50:00,161.66,161.67,161.4,161.5,89282.0,137.457,137.4655,137.2359,137.3209,89282.0
2015-06-17 09:30:00,162.0,162.24,161.15,162.13,20253.0,137.7461,137.9501,137.0233,137.8566,20253.0
2015-06-17 09:40:00,162.25,162.64,162.21,162.64,14858.0,137.9586,138.2903,137.9246,138.2903,14858.0
2015-06-17 09:50:00,162.65,162.71,162.26,162.4,11831.0,138.2988,138.3498,137.9672,138.0862,11831.0
2015-06-17 10:00:00,162.42,162.48,162.06,162.06,10546.0,138.1032,138.1542,137.7971,137.7971,10546.0
2015-06-17 10:10:00,162.02,162.04,161.74,161.78,17229.0,137.7631,137.7801,137.525,137.559,17229.0
2015-06-17 10:20:00,161.74,161.87,161.7,161.82,20142.0,137.525,137.6355,137.491,137.593,20142.0
2015-06-17 10:30:00,161.82,162.08,161.8,162.01,9674.0,137.593,137.8141,137.576,137.7546,9674.0
2015-06-17 10:40:00,161.96,162.13,161.92,162.09,13130.0,137.7121,137.8566,137.6781,137.8226,13130.0
2015-06-17 10:50:00,162.05,162.1,161.84,161.96,12490.0,137.7886,137.8311,137.61,137.7121,12490.0
2015-06-17 11:00:00,161.96,162.0,161.8,161.87,14887.0,137.7121,137.7461,137.576,137.6355,14887.0
2015-06-17 11:10:00,161.84,161.88,161.66,161.71,5609.0,137.61,137.644,137.457,137.4995,5609.0
2015-06-17 11:20:00,161.73,162.07,161.7,161.99,22363.0,137.5165,137.8056,137.491,137.7376,22363.0
2015-06-17 11:30:00,161.97,162.27,161.94,162.16,17702.0,137.7206,137.9757,137.6951,137.8821,17702.0
2015-06-17 11:40:00,162.16,162.2,161.85,162.03,12469.0,137.8821,137.9161,137.6185,137.7716,12469.0
2015-06-17 11:50:00,162.05,162.09,161.97,162.07,8865.0,137.7886,137.8226,137.7206,137.8056,8865.0
2015-06-17 12:00:00,162.09,162.09,161.82,161.96,11346.0,137.8226,137.8226,137.593,137.7121,11346.0
2015-06-17 12:10:00,161.98,161.98,161.65,161.71,5773.0,137.7291,137.7291,137.4485,137.4995,5773.0
2015-06-17 12:20:00,161.65,161.73,161.59,161.72,5107.0,137.4485,137.5165,137.3975,137.508,5107.0
2015-06-17 12:30:00,161.71,161.77,161.64,161.64,7620.0,137.4995,137.5505,137.44,137.44,7620.0
2015-06-17 12:40:00,161.69,161.72,161.43,161.65,14594.0,137.4825,137.508,137.2614,137.4485,14594.0
2015-06-17 12:50:00,161.64,161.68,161.47,161.52,7591.0,137.44,137.474,137.2954,137.3379,7591.0
2015-06-17 13:00:00,161.51,161.55,161.39,161.42,6957.0,137.3294,137.3634,137.2274,137.2529,6957.0
2015-06-17 13:10:00,161.48,161.52,161.4,161.5,4650.0,137.3039,137.3379,137.2359,137.3209,4650.0
2015-06-17 13:20:00,161.57,161.65,161.56,161.58,5901.0,137.3805,137.4485,137.372,137.389,5901.0
2015-06-17 13:30:00,161.58,161.69,161.53,161.69,13438.0,137.389,137.4825,137.3464,137.4825,13438.0
2015-06-17 13:40:00,161.73,161.76,161.59,161.63,7688.0,137.5165,137.542,137.3975,137.4315,7688.0
2015-06-17 13:50:00,161.6,161.95,161.6,161.91,12524.0,137.406,137.7036,137.406,137.6696,12524.0
2015-06-17 14:00:00,161.84,162.51,161.12,162.51,27000.0,137.61,138.1797,136.9978,138.1797,27000.0
2015-06-17 14:10:00,162.4,162.77,162.38,162.38,15669.0,138.0862,138.4008,138.0692,138.0692,15669.0
2015-06-17 14:20:00,162.35,162.35,162.12,162.19,12853.0,138.0437,138.0437,137.8481,137.9076,12853.0
2015-06-17 14:30:00,162.15,162.55,162.13,162.55,22798.0,137.8736,138.2137,137.8566,138.2137,22798.0
2015-06-17 14:40:00,162.55,163.21,162.54,163.03,20904.0,138.2137,138.7749,138.2052,138.6219,20904.0
2015-06-17 14:50:00,163.05,163.2,162.98,163.12,11546.0,138.6389,138.7664,138.5794,138.6984,11546.0
2015-06-17 15:00:00,163.15,163.15,162.81,162.85,10960.0,138.7239,138.7239,138.4348,138.4688,10960.0
2015-06-17 15:10:00,162.89,163.26,162.78,163.24,19252.0,138.5028,138.8174,138.4093,138.8004,19252.0
2015-06-17 15:20:00,163.23,163.38,163.21,163.33,21353.0,138.7919,138.9195,138.7749,138.877,21353.0
2015-06-17 15:30:00,163.29,163.36,163.13,163.21,26141.0,138.8429,138.9025,138.7069,138.7749,26141.0
2015-06-17 15:40:00,163.25,163.25,162.85,162.94,21212.0,138.8089,138.8089,138.4688,138.5453,21212.0
2015-06-17 15:50:00,162.92,163.05,162.8,162.9,49983.0,138.5283,138.6389,138.4263,138.5113,49983.0
2015-06-18 09:30:00,163.28,164.38,163.22,163.86,25052.0,138.8344,139.7698,138.7834,139.3276,25052.0
2015-06-18 09:40:00,164.0,164.59,163.86,164.5,18895.0,139.4466,139.9483,139.3276,139.8718,18895.0
2015-06-18 09:50:00,164.55,164.74,164.28,164.5,23153.0,139.9143,140.0759,139.6847,139.8718,23153.0
2015-06-18 10:00:00,164.62,164.74,164.23,164.56,19020.0,139.9738,140.0759,139.6422,139.9228,19020.0
2015-06-18 10:10:00,164.54,164.55,164.28,164.3,16449.0,139.9058,139.9143,139.6847,139.7017,16449.0
2015-06-18 10:20:00,164.3,164.81,164.28,164.65,11730.0,139.7017,140.1354,139.6847,139.9993,11730.0
2015-06-18 10:30:00,164.71,164.71,164.42,164.5,17911.0,140.0503,140.0503,139.8038,139.8718,17911.0
2015-06-18 10:40:00,164.51,164.99,164.5,164.94,24296.0,139.8803,140.2884,139.8718,140.2459,24296.0
2015-06-18 10:50:00,164.95,165.07,164.84,164.96,16270.0,140.2544,140.3564,140.1609,140.2629,16270.0
2015-06-18 11:00:00,164.96,165.33,164.96,165.29,18428.0,140.2629,140.5775,140.2629,140.5435,18428.0
2015-06-18 11:10:00,165.23,165.24,165.06,165.19,14056.0,140.4925,140.501,140.3479,140.4585,14056.0
2015-06-18 11:20:00,165.16,165.29,164.92,165.25,15396.0,140.433,140.5435,140.2289,140.5095,15396.0
2015-06-18 11:30:00,165.29,165.43,165.25,165.39,22027.0,140.5435,140.6626,140.5095,140.6285,22027.0
2015-06-18 11:40:00,165.43,165.55,165.25,165.35,23493.0,140.6626,140.7646,140.5095,140.5945,23493.0
2015-06-18 11:50:00,165.34,165.43,165.25,165.31,12817.0,140.586,140.6626,140.5095,140.5605,12817.0
2015-06-18 12:00:00,165.35,165.45,165.35,165.41,13529.0,140.5945,140.6796,140.5945,140.6455,13529.0
2015-06-18 12:10:00,165.39,165.42,165.31,165.41,14056.0,140.6285,140.654,140.5605,140.6455,14056.0
2015-06-18 12:20:00,165.35,165.78,165.31,165.63,16940.0,140.5945,140.9602,140.5605,140.8326,16940.0
2015-06-18 12:30:00,165.63,165.89,165.49,165.66,13982.0,140.8326,141.0537,140.7136,140.8581,13982.0
2015-06-18 12:40:00,165.7,165.8,165.59,165.68,11925.0,140.8921,140.9772,140.7986,140.8751,11925.0
2015-06-18 12:50:00,165.68,165.68,165.5,165.59,11804.0,140.8751,140.8751,140.7221,140.7986,11804.0
2015-06-18 13:00:00,165.62,165.75,165.45,165.48,19706.0,140.8241,140.9346,140.6796,140.7051,19706.0
2015-06-18 13:10:00,165.48,165.66,165.48,165.6,15334.0,140.7051,140.8581,140.7051,140.8071,15334.0
2015-06-18 13:20:00,165.55,165.65,165.4,165.65,14460.0,140.7646,140.8496,140.637,140.8496,14460.0
2015-06-18 13:30:00,165.6,165.64,165.5,165.52,15340.0,140.8071,140.8411,140.7221,140.7391,15340.0
2015-06-18 13:40:00,165.5,165.69,165.48,165.64,17760.0,140.7221,140.8836,140.7051,140.8411,17760.0
2015-06-18 13:50:00,165.64,165.64,165.5,165.55,14728.0,140.8411,140.8411,140.7221,140.7646,14728.0
2015-06-18 14:00:00,165.5,165.77,165.5,165.62,16368.0,140.7221,140.9516,140.7221,140.8241,16368.0
2015-06-18 14:10:00,165.57,165.61,165.48,165.56,14914.0,140.7816,140.8156,140.7051,140.7731,14914.0
2015-06-18 14:20:00,165.54,165.65,165.46,165.46,24594.0,140.7561,140.8496,140.6881,140.6881,24594.0
2015-06-18 14:30:00,165.45,165.64,165.42,165.58,29970.0,140.6796,140.8411,140.654,140.7901,29970.0
2015-06-18 14:40:00,165.58,165.59,165.45,165.52,17564.0,140.7901,140.7986,140.6796,140.7391,17564.0
2015-06-18 14:50:00,165.51,165.66,165.46,165.66,20310.0,140.7306,140.8581,140.6881,140.8581,20310.0
2015-06-18 15:00:00,165.67,165.71,165.53,165.53,23104.0,140.8666,140.9006,140.7476,140.7476,23104.0
2015-06-18 15:10:00,165.53,165.66,165.51,165.56,20976.0,140.7476,140.8581,140.7306,140.7731,20976.0
2015-06-18 15:20:00,165.56,165.86,165.49,165.86,30613.0,140.7731,141.0282,140.7136,141.0282,30613.0
2015-06-18 15:30:00,165.87,165.92,165.53,165.57,29870.0,141.0367,141.0792,140.7476,140.7816,29870.0
2015-06-18 15:40:00,165.57,165.71,165.36,165.36,44430.0,140.7816,140.9006,140.603,140.603,44430.0
2015-06-18 15:50:00,165.36,165.38,165.13,165.16,100777.0,140.603,140.62,140.4075,140.433,100777.0
2015-06-19 09:30:00,164.5,165.18,164.5,164.94,203303.0,139.8718,140.45,139.8718,140.2459,203303.0
2015-06-19 09:40:00,164.89,165.46,164.89,165.09,18115.0,140.2034,140.6881,140.2034,140.3735,18115.0
2015-06-19 09:50:00,165.07,165.49,165.07,165.49,18943.0,140.3564,140.7136,140.3564,140.7136,18943.0
2015-06-19 10:00:00,165.56,165.68,165.39,165.52,18869.0,140.7731,140.8751,140.6285,140.7391,18869.0
2015-06-19 10:10:00,165.5,165.71,165.48,165.58,104824.0,140.7221,140.9006,140.7051,140.7901,104824.0
2015-06-19 10:20:00,165.55,165.97,165.54,165.97,16252.0,140.7646,141.1217,140.7561,141.1217,16252.0
2015-06-19 10:30:00,165.97,165.97,165.23,165.23,71549.0,141.1217,141.1217,140.4925,140.4925,71549.0
2015-06-19 10:40:00,165.27,165.34,165.13,165.34,12752.0,140.5265,140.586,140.4075,140.586,12752.0
2015-06-19 10:50:00,165.33,165.49,165.3,165.45,11421.0,140.5775,140.7136,140.552,140.6796,11421.0
2015-06-19 11:00:00,165.5,165.5,165.09,165.13,14098.0,140.7221,140.7221,140.3735,140.4075,14098.0
2015-06-19 11:10:00,165.15,165.24,165.08,165.2,11134.0,140.4245,140.501,140.365,140.467,11134.0
2015-06-19 11:20:00,165.21,165.22,164.97,165.05,14106.0,140.4755,140.484,140.2714,140.3394,14106.0
2015-06-19 11:30:00,165.08,165.25,164.98,165.22,12214.0,140.365,140.5095,140.2799,140.484,12214.0
2015-06-19 11:40:00,165.23,165.24,164.92,165.02,11257.0,140.4925,140.501,140.2289,140.3139,11257.0
2015-06-19 11:50:00,165.03,165.09,164.95,165.06,14383.0,140.3224,140.3735,140.2544,140.3479,14383.0
2015-06-19 12:00:00,165.08,165.1,164.93,165.0,11986.0,140.365,140.382,140.2374,140.2969,11986.0
2015-06-19 12:10:00,164.97,165.07,164.97,165.06,9103.0,140.2714,140.3564,140.2714,140.3479,9103.0
2015-06-19 12:20:00,165.08,165.11,164.95,165.06,8121.0,140.365,140.3905,140.2544,140.3479,8121.0
2015-06-19 12:30:00,165.06,165.25,165.0,165.18,10324.0,140.3479,140.5095,140.2969,140.45,10324.0
2015-06-19 12:40:00,165.21,165.25,165.12,165.18,6300.0,140.4755,140.5095,140.399,140.45,6300.0
2015-06-19 12:50:00,165.19,165.19,165.09,165.13,4370.0,140.4585,140.4585,140.3735,140.4075,4370.0
2015-06-19 13:00:00,165.15,165.15,164.98,164.98,10094.0,140.4245,140.4245,140.2799,140.2799,10094.0
2015-06-19 13:10:00,164.99,165.13,164.99,165.09,7285.0,140.2884,140.4075,140.2884,140.3735,7285.0
2015-06-19 13:20:00,165.1,165.2,165.08,165.19,7042.0,140.382,140.467,140.365,140.4585,7042.0
2015-06-19 13:30:00,165.2,165.33,165.2,165.29,12031.0,140.467,140.5775,140.467,140.5435,12031.0
2015-06-19 13:40:00,165.26,165.37,165.15,165.18,8302.0,140.518,140.6115,140.4245,140.45,8302.0
2015-06-19 13:50:00,165.2,165.21,165.1,165.17,7537.0,140.467,140.4755,140.382,140.4415,7537.0
2015-06-19 14:00:00,165.16,165.18,165.08,165.1,11810.0,140.433,140.45,140.365,140.382,11810.0
2015-06-19 14:10:00,165.08,165.08,164.97,164.98,17943.0,140.365,140.365,140.2714,140.2799,17943.0
2015-06-19 14:20:00,164.99,165.04,164.87,165.01,47370.0,140.2884,140.3309,140.1864,140.3054,47370.0
2015-06-19 14:30:00,165.01,165.07,164.93,165.04,19487.0,140.3054,140.3564,140.2374,140.3309,19487.0
2015-06-19 14:40:00,165.01,165.1,164.98,165.05,18766.0,140.3054,140.382,140.2799,140.3394,18766.0
2015-06-19 14:50:00,165.04,165.04,164.91,164.94,26720.0,140.3309,140.3309,140.2204,140.2459,26720.0
2015-06-19 15:00:00,164.94,165.0,164.84,164.98,15299.0,140.2459,140.2969,140.1609,140.2799,15299.0
2015-06-19 15:10:00,164.99,165.02,164.93,165.0,35484.0,140.2884,140.3139,140.2374,140.2969,35484.0
2015-06-19 15:20:00,165.01,165.44,164.99,165.21,58423.0,140.3054,140.6711,140.2884,140.4755,58423.0
2015-06-19 15:30:00,165.19,165.51,165.13,165.22,69547.0,140.4585,140.7306,140.4075,140.484,69547.0
2015-06-19 15:40:00,165.22,165.41,165.18,165.34,54082.0,140.484,140.6455,140.45,140.586,54082.0
2015-06-19 15:50:00,165.38,165.43,164.98,165.01,63524.0,140.62,140.6626,140.2799,140.3054,63524.0
2015-06-22 09:30:00,165.79,166.55,165.59,166.26,28966.0,140.9687,141.6149,140.7986,141.3683,28966.0
2015-06-22 09:40:00,166.26,166.54,165.87,165.97,12978.0,141.3683,141.6064,141.0367,141.1217,12978.0
2015-06-22 09:50:00,165.96,166.44,165.81,166.43,16174.0,141.1132,141.5213,140.9857,141.5128,16174.0
2015-06-22 10:00:00,166.41,166.41,165.75,165.81,12876.0,141.4958,141.4958,140.9346,140.9857,12876.0
2015-06-22 10:10:00,165.77,165.86,165.61,165.68,10887.0,140.9516,141.0282,140.8156,140.8751,10887.0
2015-06-22 10:20:00,165.66,165.66,165.39,165.39,9124.0,140.8581,140.8581,140.6285,140.6285,9124.0
2015-06-22 10:30:00,165.35,165.69,165.35,165.52,11295.0,140.5945,140.8836,140.5945,140.7391,11295.0
2015-06-22 10:40:00,165.55,165.73,165.5,165.63,21612.0,140.7646,140.9176,140.7221,140.8326,21612.0
2015-06-22 10:50:00,165.59,165.82,165.54,165.81,7200.0,140.7986,140.9942,140.7561,140.9857,7200.0
2015-06-22 11:00:00,165.75,166.21,165.75,166.1,20540.0,140.9346,141.3258,140.9346,141.2322,20540.0
2015-06-22 11:10:00,166.08,166.35,166.04,166.3,8201.0,141.2152,141.4448,141.1812,141.4023,8201.0
2015-06-22 11:20:00,166.23,166.42,166.16,166.3,7000.0,141.3428,141.5043,141.2833,141.4023,7000.0
2015-06-22 11:30:00,166.33,166.36,166.19,166.2,5043.0,141.4278,141.4533,141.3088,141.3173,5043.0
2015-06-22 11:40:00,166.23,166.39,166.13,166.35,13035.0,141.3428,141.4788,141.2578,141.4448,13035.0
2015-06-22 11:50:00,166.35,166.37,166.15,166.19,13422.0,141.4448,141.4618,141.2748,141.3088,13422.0
2015-06-22 12:00:00,166.16,166.18,166.1,166.15,8711.0,141.2833,141.3003,141.2322,141.2748,8711.0
2015-06-22 12:10:00,166.1,166.17,166.0,166.05,8780.0,141.2322,141.2918,141.1472,141.1897,8780.0
2015-06-22 12:20:00,166.05,166.05,165.58,165.6,5804.0,141.1897,141.1897,140.7901,140.8071,5804.0
2015-06-22 12:30:00,165.6,165.68,165.6,165.66,7232.0,140.8071,140.8751,140.8071,140.8581,7232.0
2015-06-22 12:40:00,165.67,165.68,165.58,165.63,4237.0,140.8666,140.8751,140.7901,140.8326,4237.0
2015-06-22 12:50:00,165.64,165.73,165.59,165.63,6108.0,140.8411,140.9176,140.7986,140.8326,6108.0
2015-06-22 13:00:00,165.65,165.65,165.55,165.6,4074.0,140.8496,140.8496,140.7646,140.8071,4074.0
2015-06-22 13:10:00,165.6,165.63,165.46,165.47,4336.0,140.8071,140.8326,140.6881,140.6966,4336.0
2015-06-22 13:20:00,165.44,165.58,165.42,165.52,6982.0,140.6711,140.7901,140.654,140.7391,6982.0
2015-06-22 13:30:00,165.54,165.57,165.46,165.52,6769.0,140.7561,140.7816,140.6881,140.7391,6769.0
2015-06-22 13:40:00,165.57,165.66,165.52,165.63,5374.0,140.7816,140.8581,140.7391,140.8326,5374.0
2015-06-22 13:50:00,165.63,165.74,165.6,165.71,11223.0,140.8326,140.9261,140.8071,140.9006,11223.0
2015-06-22 14:00:00,165.69,166.01,165.65,166.01,9774.0,140.8836,141.1557,140.8496,141.1557,9774.0
2015-06-22 14:10:00,166.0,166.03,165.92,165.95,6399.0,141.1472,141.1727,141.0792,141.1047,6399.0
2015-06-22 14:20:00,165.93,165.97,165.81,165.82,9378.0,141.0877,141.1217,140.9857,140.9942,9378.0
2015-06-22 14:30:00,165.78,165.78,165.65,165.7,33717.0,140.9602,140.9602,140.8496,140.8921,33717.0
2015-06-22 14:40:00,165.67,165.75,165.67,165.72,22500.0,140.8666,140.9346,140.8666,140.9091,22500.0
2015-06-22 14:50:00,165.72,165.93,165.72,165.82,21728.0,140.9091,141.0877,140.9091,140.9942,21728.0
2015-06-22 15:00:00,165.82,165.82,165.71,165.82,24464.0,140.9942,140.9942,140.9006,140.9942,24464.0
2015-06-22 15:10:00,165.83,165.85,165.69,165.76,18341.0,141.0027,141.0197,140.8836,140.9431,18341.0
2015-06-22 15:20:00,165.76,165.79,165.6,165.6,16369.0,140.9431,140.9687,140.8071,140.8071,16369.0
2015-06-22 15:30:00,165.64,165.67,165.48,165.53,16089.0,140.8411,140.8666,140.7051,140.7476,16089.0
2015-06-22 15:40:00,165.54,165.83,165.54,165.54,35358.0,140.7561,141.0027,140.7561,140.7561,35358.0
2015-06-22 15:50:00,165.55,165.6,165.35,165.49,98620.0,140.7646,140.8071,140.5945,140.7136,98620.0
2015-06-23 09:30:00,165.66,166.21,165.64,165.86,19411.0,140.8581,141.3258,140.8411,141.0282,19411.0
2015-06-23 09:40:00,165.8,165.81,165.4,165.54,16015.0,140.9772,140.9857,140.637,140.7561,16015.0
2015-06-23 09:50:00,165.54,165.7,165.4,165.4,18078.0,140.7561,140.8921,140.637,140.637,18078.0
2015-06-23 10:00:00,165.34,165.48,165.07,165.08,17450.0,140.586,140.7051,140.3564,140.365,17450.0
2015-06-23 10:10:00,165.06,165.21,164.85,164.85,20476.0,140.3479,140.4755,140.1694,140.1694,20476.0
2015-06-23 10:20:00,164.85,164.85,164.55,164.56,11501.0,140.1694,140.1694,139.9143,139.9228,11501.0
2015-06-23 10:30:00,164.56,164.78,164.51,164.77,10056.0,139.9228,140.1099,139.8803,140.1014,10056.0
2015-06-23 10:40:00,164.74,164.77,164.61,164.7,9815.0,140.0759,140.1014,139.9653,140.0418,9815.0
2015-06-23 10:50:00,164.7,164.72,164.51,164.51,11846.0,140.0418,140.0589,139.8803,139.8803,11846.0
2015-06-23 11:00:00,164.5,164.5,164.36,164.41,14199.0,139.8718,139.8718,139.7527,139.7953,14199.0
2015-06-23 11:10:00,164.4,164.43,163.88,163.94,22748.0,139.7868,139.8123,139.3446,139.3956,22748.0
2015-06-23 11:20:00,163.96,164.05,163.91,163.91,18478.0,139.4126,139.4892,139.3701,139.3701,18478.0
2015-06-23 11:30:00,163.94,164.32,163.93,164.25,18675.0,139.3956,139.7187,139.3871,139.6592,18675.0
2015-06-23 11:40:00,164.27,164.38,164.25,164.34,11434.0,139.6762,139.7698,139.6592,139.7357,11434.0
2015-06-23 11:50:00,164.34,164.34,164.09,164.09,6597.0,139.7357,139.7357,139.5232,139.5232,6597.0
2015-06-23 12:00:00,164.09,164.09,163.81,163.91,14900.0,139.5232,139.5232,139.2851,139.3701,14900.0
2015-06-23 12:10:00,163.88,164.05,163.86,164.05,11644.0,139.3446,139.4892,139.3276,139.4892,11644.0
2015-06-23 12:20:00,164.06,164.11,163.88,164.08,12872.0,139.4977,139.5402,139.3446,139.5147,12872.0
2015-06-23 12:30:00,164.09,164.09,163.93,163.95,14695.0,139.5232,139.5232,139.3871,139.4041,14695.0
2015-06-23 12:40:00,163.94,164.07,163.88,163.91,24281.0,139.3956,139.5062,139.3446,139.3701,24281.0
2015-06-23 12:50:00,163.9,164.0,163.89,163.96,13535.0,139.3616,139.4466,139.3531,139.4126,13535.0
2015-06-23 13:00:00,163.97,163.98,163.73,163.85,15436.0,139.4211,139.4296,139.2171,139.3191,15436.0
2015-06-23 13:10:00,163.87,163.87,163.74,163.82,8814.0,139.3361,139.3361,139.2256,139.2936,8814.0
2015-06-23 13:20:00,163.8,163.96,163.79,163.94,13658.0,139.2766,139.4126,139.2681,139.3956,13658.0
2015-06-23 13:30:00,163.94,164.15,163.94,164.12,33477.0,139.3956,139.5742,139.3956,139.5487,33477.0
2015-06-23 13:40:00,164.11,164.3,164.11,164.19,19550.0,139.5402,139.7017,139.5402,139.6082,19550.0
2015-06-23 13:50:00,164.21,164.28,164.13,164.26,15385.0,139.6252,139.6847,139.5572,139.6677,15385.0
2015-06-23 14:00:00,164.26,164.33,164.21,164.26,17267.0,139.6677,139.7272,139.6252,139.6677,17267.0
2015-06-23 14:10:00,164.24,164.28,164.15,164.25,14731.0,139.6507,139.6847,139.5742,139.6592,14731.0
2015-06-23 14:20:00,164.27,164.43,164.26,164.37,40210.0,139.6762,139.8123,139.6677,139.7613,40210.0
2015-06-23 14:30:00,164.38,164.38,164.08,164.3,18570.0,139.7698,139.7698,139.5147,139.7017,18570.0
2015-06-23 14:40:00,164.33,164.39,164.27,164.32,22022.0,139.7272,139.7783,139.6762,139.7187,22022.0
2015-06-23 14:50:00,164.34,164.37,164.23,164.26,20677.0,139.7357,139.7613,139.6422,139.6677,20677.0
2015-06-23 15:00:00,164.25,164.32,164.17,164.26,17947.0,139.6592,139.7187,139.5912,139.6677,17947.0
2015-06-23 15:10:00,164.26,164.39,164.22,164.38,26373.0,139.6677,139.7783,139.6337,139.7698,26373.0
2015-06-23 15:20:00,164.38,164.45,164.23,164.43,26672.0,139.7698,139.8293,139.6422,139.8123,26672.0
2015-06-23 15:30:00,164.44,164.58,164.36,164.4,31116.0,139.8208,139.9398,139.7527,139.7868,31116.0
2015-06-23 15:40:00,164.44,164.45,164.26,164.35,56123.0,139.8208,139.8293,139.6677,139.7442,56123.0
2015-06-23 15:50:00,164.39,164.52,164.24,164.46,131868.0,139.7783,139.8888,139.6507,139.8378,131868.0
2015-06-24 09:30:00,164.24,164.49,163.89,164.3,12536.0,139.6507,139.8633,139.3531,139.7017,12536.0
2015-06-24 09:40:00,164.22,164.68,164.08,164.37,11461.0,139.6337,140.0248,139.5147,139.7613,11461.0
2015-06-24 09:50:00,164.37,164.61,163.99,164.21,9533.0,139.7613,139.9653,139.4381,139.6252,9533.0
2015-06-24 10:00:00,164.2,164.21,163.82,163.99,6723.0,139.6167,139.6252,139.2936,139.4381,6723.0
2015-06-24 10:10:00,163.99,164.15,163.85,163.99,10100.0,139.4381,139.5742,139.3191,139.4381,10100.0
2015-06-24 10:20:00,163.99,164.19,163.89,164.17,5937.0,139.4381,139.6082,139.3531,139.5912,5937.0
2015-06-24 10:30:00,164.25,164.35,164.19,164.35,6496.0,139.6592,139.7442,139.6082,139.7442,6496.0
2015-06-24 10:40:00,164.29,164.33,164.0,164.17,11046.0,139.6932,139.7272,139.4466,139.5912,11046.0
2015-06-24 10:50:00,164.12,164.12,163.99,164.01,12083.0,139.5487,139.5487,139.4381,139.4551,12083.0
2015-06-24 11:00:00,164.04,164.04,163.83,164.0,8621.0,139.4807,139.4807,139.3021,139.4466,8621.0
2015-06-24 11:10:00,163.95,163.95,163.61,163.89,13458.0,139.4041,139.4041,139.115,139.3531,13458.0
2015-06-24 11:20:00,163.89,163.98,163.79,163.96,5697.0,139.3531,139.4296,139.2681,139.4126,5697.0
2015-06-24 11:30:00,163.95,163.96,163.81,163.81,10132.0,139.4041,139.4126,139.2851,139.2851,10132.0
2015-06-24 11:40:00,163.82,164.07,163.73,163.92,9908.0,139.2936,139.5062,139.2171,139.3786,9908.0
2015-06-24 11:50:00,163.93,164.02,163.79,163.82,6468.0,139.3871,139.4637,139.2681,139.2936,6468.0
2015-06-24 12:00:00,163.74,163.83,163.52,163.77,11572.0,139.2256,139.3021,139.0385,139.2511,11572.0
2015-06-24 12:10:00,163.77,163.95,163.67,163.92,8954.0,139.2511,139.4041,139.1661,139.3786,8954.0
2015-06-24 12:20:00,163.89,163.89,163.75,163.75,9262.0,139.3531,139.3531,139.2341,139.2341,9262.0
2015-06-24 12:30:00,163.67,163.77,163.58,163.73,6200.0,139.1661,139.2511,139.0895,139.2171,6200.0
2015-06-24 12:40:00,163.63,163.63,163.48,163.48,7800.0,139.132,139.132,139.0045,139.0045,7800.0
2015-06-24 12:50:00,163.5,163.54,163.35,163.49,10654.0,139.0215,139.0555,138.894,139.013,10654.0
2015-06-24 13:00:00,163.46,163.5,163.38,163.42,8277.0,138.9875,139.0215,138.9195,138.9535,8277.0
2015-06-24 13:10:00,163.45,163.46,163.22,163.29,8470.0,138.979,138.9875,138.7834,138.8429,8470.0
2015-06-24 13:20:00,163.26,163.32,162.89,163.02,10735.0,138.8174,138.8685,138.5028,138.6134,10735.0
2015-06-24 13:30:00,163.02,163.18,162.94,163.17,7913.0,138.6134,138.7494,138.5453,138.7409,7913.0
2015-06-24 13:40:00,163.2,163.21,163.09,163.21,14141.0,138.7664,138.7749,138.6729,138.7749,14141.0
2015-06-24 13:50:00,163.21,163.3,163.08,163.3,8769.0,138.7749,138.8514,138.6644,138.8514,8769.0
2015-06-24 14:00:00,163.3,163.3,163.12,163.21,6668.0,138.8514,138.8514,138.6984,138.7749,6668.0
2015-06-24 14:10:00,163.2,163.2,162.99,162.99,9040.0,138.7664,138.7664,138.5879,138.5879,9040.0
2015-06-24 14:20:00,163.0,163.09,162.98,163.06,7558.0,138.5964,138.6729,138.5794,138.6474,7558.0
2015-06-24 14:30:00,163.06,163.32,163.02,163.29,10042.0,138.6474,138.8685,138.6134,138.8429,10042.0
2015-06-24 14:40:00,163.31,163.45,163.31,163.43,12325.0,138.8599,138.979,138.8599,138.962,12325.0
2015-06-24 14:50:00,163.45,163.6,163.4,163.51,14157.0,138.979,139.1065,138.9365,139.03,14157.0
2015-06-24 15:00:00,163.44,163.44,163.17,163.19,12729.0,138.9705,138.9705,138.7409,138.7579,12729.0
2015-06-24 15:10:00,163.2,163.42,163.18,163.41,16614.0,138.7664,138.9535,138.7494,138.945,16614.0
2015-06-24 15:20:00,163.43,163.7,163.42,163.62,28435.0,138.962,139.1916,138.9535,139.1235,28435.0
2015-06-24 15:30:00,163.64,163.75,163.58,163.59,25647.0,139.1405,139.2341,139.0895,139.098,25647.0
2015-06-24 15:40:00,163.61,163.69,163.47,163.57,47088.0,139.115,139.1831,138.996,139.081,47088.0
2015-06-24 15:50:00,163.55,163.56,163.23,163.23,83111.0,139.064,139.0725,138.7919,138.7919,83111.0
2015-06-25 09:30:00,163.62,164.1,163.15,163.32,23054.0,139.1235,139.5317,138.7239,138.8685,23054.0
2015-06-25 09:40:00,163.26,163.61,163.04,163.49,18392.0,138.8174,139.115,138.6304,139.013,18392.0
2015-06-25 09:50:00,163.43,163.49,163.05,163.11,17799.0,138.962,139.013,138.6389,138.6899,17799.0
2015-06-25 10:00:00,163.21,163.29,162.99,163.11,20461.0,138.7749,138.8429,138.5879,138.6899,20461.0
2015-06-25 10:10:00,163.15,163.37,163.11,163.37,9591.0,138.7239,138.911,138.6899,138.911,9591.0
2015-06-25 10:20:00,163.36,163.36,163.15,163.25,11044.0,138.9025,138.9025,138.7239,138.8089,11044.0
2015-06-25 10:30:00,163.26,163.27,163.02,163.18,9559.0,138.8174,138.8259,138.6134,138.7494,9559.0
2015-06-25 10:40:00,163.17,163.25,163.1,163.13,6393.0,138.7409,138.8089,138.6814,138.7069,6393.0
2015-06-25 10:50:00,163.14,163.15,163.05,163.13,5866.0,138.7154,138.7239,138.6389,138.7069,5866.0
2015-06-25 11:00:00,163.18,163.45,163.13,163.45,6659.0,138.7494,138.979,138.7069,138.979,6659.0
2015-06-25 11:10:00,163.45,163.52,163.41,163.48,5545.0,138.979,139.0385,138.945,139.0045,5545.0
2015-06-25 11:20:00,163.47,163.53,163.38,163.45,10385.0,138.996,139.047,138.9195,138.979,10385.0
2015-06-25 11:30:00,163.43,163.5,163.31,163.33,6011.0,138.962,139.0215,138.8599,138.877,6011.0
2015-06-25 11:40:00,163.33,163.39,163.29,163.38,7893.0,138.877,138.928,138.8429,138.9195,7893.0
2015-06-25 11:50:00,163.39,163.54,163.38,163.51,6397.0,138.928,139.0555,138.9195,139.03,6397.0
2015-06-25 12:00:00,163.5,163.55,163.34,163.34,4523.0,139.0215,139.064,138.8855,138.8855,4523.0
2015-06-25 12:10:00,163.34,163.34,163.17,163.25,6108.0,138.8855,138.8855,138.7409,138.8089,6108.0
2015-06-25 12:20:00,163.25,163.25,163.06,163.06,8661.0,138.8089,138.8089,138.6474,138.6474,8661.0
2015-06-25 12:30:00,163.09,163.1,162.95,162.97,8656.0,138.6729,138.6814,138.5538,138.5709,8656.0
2015-06-25 12:40:00,162.96,162.97,162.84,162.95,3440.0,138.5623,138.5709,138.4603,138.5538,3440.0
2015-06-25 12:50:00,162.99,163.04,162.95,163.03,7898.0,138.5879,138.6304,138.5538,138.6219,7898.0
2015-06-25 13:00:00,163.05,163.17,162.94,163.15,14147.0,138.6389,138.7409,138.5453,138.7239,14147.0
2015-06-25 13:10:00,163.18,163.21,163.12,163.17,7208.0,138.7494,138.7749,138.6984,138.7409,7208.0
2015-06-25 13:20:00,163.17,163.22,163.13,163.18,6740.0,138.7409,138.7834,138.7069,138.7494,6740.0
2015-06-25 13:30:00,163.2,163.27,163.12,163.21,18072.0,138.7664,138.8259,138.6984,138.7749,18072.0
2015-06-25 13:40:00,163.21,163.34,163.18,163.33,6928.0,138.7749,138.8855,138.7494,138.877,6928.0
2015-06-25 13:50:00,163.33,163.33,163.22,163.3,6141.0,138.877,138.877,138.7834,138.8514,6141.0
2015-06-25 14:00:00,163.23,163.24,163.01,163.05,10075.0,138.7919,138.8004,138.6049,138.6389,10075.0
2015-06-25 14:10:00,163.05,163.05,162.75,162.93,10138.0,138.6389,138.6389,138.3838,138.5368,10138.0
2015-06-25 14:20:00,162.92,162.92,162.5,162.59,14801.0,138.5283,138.5283,138.1712,138.2477,14801.0
2015-06-25 14:30:00,162.58,162.77,162.53,162.68,9200.0,138.2392,138.4008,138.1967,138.3243,9200.0
2015-06-25 14:40:00,162.67,162.8,162.6,162.67,11870.0,138.3158,138.4263,138.2562,138.3158,11870.0
2015-06-25 14:50:00,162.64,162.64,162.46,162.6,12206.0,138.2903,138.2903,138.1372,138.2562,12206.0
2015-06-25 15:00:00,162.57,162.93,162.56,162.9,26645.0,138.2307,138.5368,138.2222,138.5113,26645.0
2015-06-25 15:10:00,162.91,162.94,162.79,162.86,24647.0,138.5198,138.5453,138.4178,138.4773,24647.0
2015-06-25 15:20:00,162.88,162.9,162.73,162.83,12950.0,138.4943,138.5113,138.3668,138.4518,12950.0
2015-06-25 15:30:00,162.84,162.9,162.48,162.5,36505.0,138.4603,138.5113,138.1542,138.1712,36505.0
2015-06-25 15:40:00,162.5,162.52,162.18,162.33,79702.0,138.1712,138.1882,137.8991,138.0267,79702.0
2015-06-25 15:50:00,162.32,162.38,162.01,162.13,124327.0,138.0182,138.0692,137.7546,137.8566,124327.0
2015-06-26 09:30:00,162.42,162.84,161.45,161.76,31487.0,138.1032,138.4603,137.2784,137.542,31487.0
2015-06-26 09:40:00,161.88,162.48,161.87,162.17,15159.0,137.644,138.1542,137.6355,137.8906,15159.0
2015-06-26 09:50:00,162.18,162.71,162.0,162.56,12905.0,137.8991,138.3498,137.7461,138.2222,12905.0
2015-06-26 10:00:00,162.56,162.59,162.1,162.24,10017.0,138.2222,138.2477,137.8311,137.9501,10017.0
2015-06-26 10:10:00,162.23,162.31,161.93,162.13,15495.0,137.9416,138.0097,137.6866,137.8566,15495.0
2015-06-26 10:20:00,162.16,162.32,161.87,162.32,10273.0,137.8821,138.0182,137.6355,138.0182,10273.0
2015-06-26 10:30:00,162.41,162.54,162.31,162.54,10534.0,138.0947,138.2052,138.0097,138.2052,10534.0
2015-06-26 10:40:00,162.6,162.65,162.36,162.36,4908.0,138.2562,138.2988,138.0522,138.0522,4908.0
2015-06-26 10:50:00,162.34,162.43,162.0,162.04,14675.0,138.0352,138.1117,137.7461,137.7801,14675.0
2015-06-26 11:00:00,162.06,162.37,162.04,162.37,10618.0,137.7971,138.0607,137.7801,138.0607,10618.0
2015-06-26 11:10:00,162.43,162.5,162.26,162.34,24069.0,138.1117,138.1712,137.9672,138.0352,24069.0
2015-06-26 11:20:00,162.36,162.38,162.11,162.11,16133.0,138.0522,138.0692,137.8396,137.8396,16133.0
2015-06-26 11:30:00,162.12,162.18,162.0,162.06,22402.0,137.8481,137.8991,137.7461,137.7971,22402.0
2015-06-26 11:40:00,162.05,162.22,161.98,162.21,8220.0,137.7886,137.9331,137.7291,137.9246,8220.0
2015-06-26 11:50:00,162.22,162.22,162.02,162.1,9259.0,137.9331,137.9331,137.7631,137.8311,9259.0
2015-06-26 12:00:00,162.07,162.27,162.01,162.17,7635.0,137.8056,137.9757,137.7546,137.8906,7635.0
2015-06-26 12:10:00,162.21,162.29,162.19,162.27,6431.0,137.9246,137.9927,137.9076,137.9757,6431.0
2015-06-26 12:20:00,162.3,162.31,162.14,162.24,8920.0,138.0012,138.0097,137.8651,137.9501,8920.0
2015-06-26 12:30:00,162.25,162.25,161.95,161.95,9272.0,137.9586,137.9586,137.7036,137.7036,9272.0
2015-06-26 12:40:00,161.99,162.1,161.95,161.98,11710.0,137.7376,137.8311,137.7036,137.7291,11710.0
2015-06-26 12:50:00,162.02,162.09,161.86,161.86,14451.0,137.7631,137.8226,137.627,137.627,14451.0
2015-06-26 13:00:00,161.86,162.01,161.8,161.81,19513.0,137.627,137.7546,137.576,137.5845,19513.0
2015-06-26 13:10:00,161.76,161.78,161.58,161.58,10189.0,137.542,137.559,137.389,137.389,10189.0
2015-06-26 13:20:00,161.58,161.8,161.49,161.8,10554.0,137.389,137.576,137.3124,137.576,10554.0
2015-06-26 13:30:00,161.76,161.87,161.64,161.86,11566.0,137.542,137.6355,137.44,137.627,11566.0
2015-06-26 13:40:00,161.89,162.23,161.89,162.14,11281.0,137.6525,137.9416,137.6525,137.8651,11281.0
2015-06-26 13:50:00,162.15,162.19,161.98,161.98,7237.0,137.8736,137.9076,137.7291,137.7291,7237.0
2015-06-26 14:00:00,162.01,162.11,161.75,161.82,7586.0,137.7546,137.8396,137.5335,137.593,7586.0
2015-06-26 14:10:00,161.82,161.9,161.72,161.8,6800.0,137.593,137.661,137.508,137.576,6800.0
2015-06-26 14:20:00,161.8,161.98,161.8,161.89,22501.0,137.576,137.7291,137.576,137.6525,22501.0
2015-06-26 14:30:00,161.88,161.88,161.76,161.83,16189.0,137.644,137.644,137.542,137.6015,16189.0
2015-06-26 14:40:00,161.86,161.86,161.66,161.81,23848.0,137.627,137.627,137.457,137.5845,23848.0
2015-06-26 14:50:00,161.83,161.83,161.68,161.68,13520.0,137.6015,137.6015,137.474,137.474,13520.0
2015-06-26 15:00:00,161.67,162.07,161.67,162.07,24079.0,137.4655,137.8056,137.4655,137.8056,24079.0
2015-06-26 15:10:00,162.09,162.26,162.0,162.23,30953.0,137.8226,137.9672,137.7461,137.9416,30953.0
2015-06-26 15:20:00,162.23,162.27,162.04,162.19,23395.0,137.9416,137.9757,137.7801,137.9076,23395.0
2015-06-26 15:30:00,162.17,162.23,161.85,161.92,33089.0,137.8906,137.9416,137.6185,137.6781,33089.0
2015-06-26 15:40:00,161.92,161.97,161.72,161.76,88212.0,137.6781,137.7206,137.508,137.542,88212.0
2015-06-26 15:50:00,161.78,161.92,161.71,161.79,125713.0,137.559,137.6781,137.4995,137.5675,125713.0
2015-06-29 09:30:00,160.8,161.32,160.0,161.0,28855.0,136.7257,137.1679,136.0455,136.8958,28855.0
2015-06-29 09:40:00,161.11,161.56,160.97,161.52,21691.0,136.9893,137.372,136.8703,137.3379,21691.0
2015-06-29 09:50:00,161.49,161.58,161.01,161.04,14098.0,137.3124,137.389,136.9043,136.9298,14098.0
2015-06-29 10:00:00,161.05,161.29,160.83,161.1,51038.0,136.9383,137.1424,136.7512,136.9808,51038.0
2015-06-29 10:10:00,161.1,161.39,160.96,160.96,8530.0,136.9808,137.2274,136.8618,136.8618,8530.0
2015-06-29 10:20:00,161.07,161.17,160.77,160.78,21766.0,136.9553,137.0403,136.7002,136.7087,21766.0
2015-06-29 10:30:00,160.77,160.78,160.5,160.6,14927.0,136.7002,136.7087,136.4707,136.5557,14927.0
2015-06-29 10:40:00,160.66,160.89,160.63,160.75,8236.0,136.6067,136.8023,136.5812,136.6832,8236.0
2015-06-29 10:50:00,160.74,160.78,160.34,160.4,9400.0,136.6747,136.7087,136.3346,136.3856,9400.0
2015-06-29 11:00:00,160.45,160.47,160.07,160.09,6724.0,136.4281,136.4451,136.105,136.122,6724.0
2015-06-29 11:10:00,160.04,160.11,159.89,159.93,18748.0,136.0795,136.139,135.952,135.986,18748.0
2015-06-29 11:20:00,159.98,160.18,159.97,160.12,6356.0,136.0285,136.1986,136.02,136.1475,6356.0
2015-06-29 11:30:00,160.17,160.17,160.0,160.0,7514.0,136.1901,136.1901,136.0455,136.0455,7514.0
2015-06-29 11:40:00,160.02,160.18,160.01,160.09,7747.0,136.0625,136.1986,136.054,136.122,7747.0
2015-06-29 11:50:00,160.1,160.36,160.06,160.26,6338.0,136.1305,136.3516,136.0965,136.2666,6338.0
2015-06-29 12:00:00,160.24,160.24,160.02,160.22,7229.0,136.2496,136.2496,136.0625,136.2326,7229.0
2015-06-29 12:10:00,160.18,160.22,160.02,160.1,12367.0,136.1986,136.2326,136.0625,136.1305,12367.0
2015-06-29 12:20:00,160.11,160.2,160.08,160.13,28027.0,136.139,136.2156,136.1135,136.156,28027.0
2015-06-29 12:30:00,160.12,160.18,160.07,160.11,10316.0,136.1475,136.1986,136.105,136.139,10316.0
2015-06-29 12:40:00,160.05,160.16,159.99,160.03,9258.0,136.088,136.1816,136.037,136.071,9258.0
2015-06-29 12:50:00,160.02,160.1,159.91,159.99,6513.0,136.0625,136.1305,135.969,136.037,6513.0
2015-06-29 13:00:00,159.95,159.96,159.68,159.82,10123.0,136.003,136.0115,135.7734,135.8925,10123.0
2015-06-29 13:10:00,159.75,159.93,159.65,159.81,4959.0,135.8329,135.986,135.7479,135.884,4959.0
2015-06-29 13:20:00,159.85,160.04,159.85,159.86,6286.0,135.918,136.0795,135.918,135.9265,6286.0
2015-06-29 13:30:00,159.85,160.1,159.85,159.99,15128.0,135.918,136.1305,135.918,136.037,15128.0
2015-06-29 13:40:00,159.99,160.04,159.86,160.03,10850.0,136.037,136.0795,135.9265,136.071,10850.0
2015-06-29 13:50:00,159.99,160.01,159.77,159.86,15411.0,136.037,136.054,135.8499,135.9265,15411.0
2015-06-29 14:00:00,159.89,159.89,159.62,159.67,10047.0,135.952,135.952,135.7224,135.7649,10047.0
2015-06-29 14:10:00,159.67,159.76,159.43,159.58,13039.0,135.7649,135.8414,135.5608,135.6884,13039.0
2015-06-29 14:20:00,159.63,159.65,159.29,159.29,11108.0,135.7309,135.7479,135.4418,135.4418,11108.0
2015-06-29 14:30:00,159.32,159.48,159.19,159.44,13333.0,135.4673,135.6034,135.3568,135.5693,13333.0
2015-06-29 14:40:00,159.46,159.7,159.35,159.62,10548.0,135.5864,135.7904,135.4928,135.7224,10548.0
2015-06-29 14:50:00,159.6,159.63,159.29,159.3,13723.0,135.7054,135.7309,135.4418,135.4503,13723.0
2015-06-29 15:00:00,159.32,159.43,159.22,159.3,14025.0,135.4673,135.5608,135.3823,135.4503,14025.0
2015-06-29 15:10:00,159.32,159.46,159.1,159.34,31818.0,135.4673,135.5864,135.2803,135.4843,31818.0
2015-06-29 15:20:00,159.36,159.47,159.16,159.19,37822.0,135.5013,135.5949,135.3313,135.3568,37822.0
2015-06-29 15:30:00,159.19,159.3,158.98,159.04,46203.0,135.3568,135.4503,135.1782,135.2292,46203.0
2015-06-29 15:40:00,159.0,159.13,158.85,159.09,56869.0,135.1952,135.3058,135.0677,135.2717,56869.0
2015-06-29 15:50:00,159.08,159.24,158.64,158.7,93174.0,135.2632,135.3993,134.8891,134.9401,93174.0
2015-06-30 09:30:00,159.99,160.24,159.26,159.98,22694.0,136.037,136.2496,135.4163,136.0285,22694.0
2015-06-30 09:40:00,159.98,159.98,159.28,159.58,17338.0,136.0285,136.0285,135.4333,135.6884,17338.0
2015-06-30 09:50:00,159.65,159.72,158.98,158.99,9629.0,135.7479,135.8074,135.1782,135.1867,9629.0
2015-06-30 10:00:00,158.9,159.32,158.9,159.27,8220.0,135.1102,135.4673,135.1102,135.4248,8220.0
2015-06-30 10:10:00,159.35,159.45,158.95,159.11,11100.0,135.4928,135.5779,135.1527,135.2888,11100.0
2015-06-30 10:20:00,159.07,159.29,158.74,159.29,7393.0,135.2547,135.4418,134.9741,135.4418,7393.0
2015-06-30 10:30:00,159.23,159.23,158.9,159.07,6375.0,135.3908,135.3908,135.1102,135.2547,6375.0
2015-06-30 10:40:00,159.02,159.12,158.82,158.85,6263.0,135.2122,135.2973,135.0422,135.0677,6263.0
2015-06-30 10:50:00,158.8,159.38,158.57,159.22,12341.0,135.0252,135.5183,134.8296,135.3823,12341.0
2015-06-30 11:00:00,159.22,159.25,159.01,159.04,12673.0,135.3823,135.4078,135.2037,135.2292,12673.0
2015-06-30 11:10:00,159.12,159.25,158.93,159.17,7806.0,135.2973,135.4078,135.1357,135.3398,7806.0
2015-06-30 11:20:00,159.15,159.24,158.87,158.89,9949.0,135.3228,135.3993,135.0847,135.1017,9949.0
2015-06-30 11:30:00,158.85,158.94,158.63,158.79,8539.0,135.0677,135.1442,134.8806,135.0167,8539.0
2015-06-30 11:40:00,158.79,158.9,158.7,158.9,5985.0,135.0167,135.1102,134.9401,135.1102,5985.0
2015-06-30 11:50:00,158.86,158.88,158.69,158.72,14051.0,135.0762,135.0932,134.9316,134.9571,14051.0
2015-06-30 12:00:00,158.72,158.88,158.6,158.84,7890.0,134.9571,135.0932,134.8551,135.0592,7890.0
2015-06-30 12:10:00,158.9,158.95,158.66,158.72,6300.0,135.1102,135.1527,134.9061,134.9571,6300.0
2015-06-30 12:20:00,158.76,158.79,158.39,158.39,11972.0,134.9912,135.0167,134.6765,134.6765,11972.0
2015-06-30 12:30:00,158.39,158.43,158.16,158.28,12911.0,134.6765,134.7106,134.481,134.583,12911.0
2015-06-30 12:40:00,158.36,158.45,158.27,158.43,9230.0,134.651,134.7276,134.5745,134.7106,9230.0
2015-06-30 12:50:00,158.45,158.59,158.45,158.59,7644.0,134.7276,134.8466,134.7276,134.8466,7644.0
2015-06-30 13:00:00,158.6,158.79,158.49,158.67,9374.0,134.8551,135.0167,134.7616,134.9146,9374.0
2015-06-30 13:10:00,158.66,158.71,158.55,158.6,6534.0,134.9061,134.9486,134.8126,134.8551,6534.0
2015-06-30 13:20:00,158.63,158.96,158.6,158.96,8640.0,134.8806,135.1612,134.8551,135.1612,8640.0
2015-06-30 13:30:00,158.94,159.11,158.85,159.03,9900.0,135.1442,135.2888,135.0677,135.2207,9900.0
2015-06-30 13:40:00,159.03,159.23,158.97,159.19,14226.0,135.2207,135.3908,135.1697,135.3568,14226.0
2015-06-30 13:50:00,159.18,159.37,159.08,159.14,37070.0,135.3483,135.5098,135.2632,135.3143,37070.0
2015-06-30 14:00:00,159.2,159.77,159.12,159.55,12712.0,135.3653,135.8499,135.2973,135.6629,12712.0
2015-06-30 14:10:00,159.66,159.75,159.51,159.65,15096.0,135.7564,135.8329,135.6289,135.7479,15096.0
2015-06-30 14:20:00,159.62,159.74,159.33,159.44,8440.0,135.7224,135.8244,135.4758,135.5693,8440.0
2015-06-30 14:30:00,159.47,159.55,159.33,159.4,4788.0,135.5949,135.6629,135.4758,135.5353,4788.0
2015-06-30 14:40:00,159.4,159.4,158.92,159.12,7861.0,135.5353,135.5353,135.1272,135.2973,7861.0
2015-06-30 14:50:00,159.13,159.17,158.92,158.93,25473.0,135.3058,135.3398,135.1272,135.1357,25473.0
2015-06-30 15:00:00,158.94,159.05,158.79,158.84,20042.0,135.1442,135.2377,135.0167,135.0592,20042.0
2015-06-30 15:10:00,158.87,158.9,158.55,158.63,21035.0,135.0847,135.1102,134.8126,134.8806,21035.0
2015-06-30 15:20:00,158.6,158.7,158.49,158.63,15841.0,134.8551,134.9401,134.7616,134.8806,15841.0
2015-06-30 15:30:00,158.61,158.82,158.61,158.73,19534.0,134.8636,135.0422,134.8636,134.9656,19534.0
2015-06-30 15:40:00,158.68,158.96,158.45,158.96,44482.0,134.9231,135.1612,134.7276,135.1612,44482.0
2015-06-30 15:50:00,158.94,159.1,158.61,158.64,53226.0,135.1442,135.2803,134.8636,134.8891,53226.0
2015-07-01 09:30:00,159.64,160.19,159.04,160.02,27026.0,135.7394,136.2071,135.2292,136.0625,27026.0
2015-07-01 09:40:00,160.17,160.17,159.55,159.96,10414.0,136.1901,136.1901,135.6629,136.0115,10414.0
2015-07-01 09:50:00,159.95,160.2,159.85,160.2,19206.0,136.003,136.2156,135.918,136.2156,19206.0
2015-07-01 10:00:00,160.19,160.51,160.1,160.32,17969.0,136.2071,136.4792,136.1305,136.3176,17969.0
2015-07-01 10:10:00,160.39,160.39,160.12,160.12,19037.0,136.3771,136.3771,136.1475,136.1475,19037.0
2015-07-01 10:20:00,160.19,160.27,160.09,160.21,8460.0,136.2071,136.2751,136.122,136.2241,8460.0
2015-07-01 10:30:00,160.25,160.25,159.78,159.81,16070.0,136.2581,136.2581,135.8584,135.884,16070.0
2015-07-01 10:40:00,159.94,160.06,159.7,159.74,12365.0,135.9945,136.0965,135.7904,135.8244,12365.0
2015-07-01 10:50:00,159.63,159.91,159.47,159.81,5529.0,135.7309,135.969,135.5949,135.884,5529.0
2015-07-01 11:00:00,159.83,159.9,159.69,159.79,7555.0,135.901,135.9605,135.7819,135.8669,7555.0
2015-07-01 11:10:00,159.83,159.94,159.65,159.87,5600.0,135.901,135.9945,135.7479,135.935,5600.0
2015-07-01 11:20:00,159.81,159.9,159.72,159.79,10537.0,135.884,135.9605,135.8074,135.8669,10537.0
2015-07-01 11:30:00,159.82,159.86,159.68,159.68,6645.0,135.8925,135.9265,135.7734,135.7734,6645.0
2015-07-01 11:40:00,159.7,159.82,159.69,159.81,6404.0,135.7904,135.8925,135.7819,135.884,6404.0
2015-07-01 11:50:00,159.79,159.86,159.65,159.68,6936.0,135.8669,135.9265,135.7479,135.7734,6936.0
2015-07-01 12:00:00,159.66,159.82,159.56,159.67,10917.0,135.7564,135.8925,135.6714,135.7649,10917.0
2015-07-01 12:10:00,159.71,159.9,159.69,159.81,8238.0,135.7989,135.9605,135.7819,135.884,8238.0
2015-07-01 12:20:00,159.81,159.97,159.76,159.88,12532.0,135.884,136.02,135.8414,135.9435,12532.0
2015-07-01 12:30:00,159.84,159.9,159.76,159.83,10841.0,135.9095,135.9605,135.8414,135.901,10841.0
2015-07-01 12:40:00,159.78,159.81,159.55,159.6,8785.0,135.8584,135.884,135.6629,135.7054,8785.0
2015-07-01 12:50:00,159.59,159.67,159.51,159.55,5592.0,135.6969,135.7649,135.6289,135.6629,5592.0
2015-07-01 13:00:00,159.55,159.58,159.4,159.46,13223.0,135.6629,135.6884,135.5353,135.5864,13223.0
2015-07-01 13:10:00,159.52,159.58,159.39,159.41,5400.0,135.6374,135.6884,135.5268,135.5438,5400.0
2015-07-01 13:20:00,159.51,159.63,159.4,159.45,9841.0,135.6289,135.7309,135.5353,135.5779,9841.0
2015-07-01 13:30:00,159.45,159.64,159.45,159.61,9306.0,135.5779,135.7394,135.5779,135.7139,9306.0
2015-07-01 13:40:00,159.61,159.78,159.59,159.77,8352.0,135.7139,135.8584,135.6969,135.8499,8352.0
2015-07-01 13:50:00,159.78,159.78,159.64,159.64,4617.0,135.8584,135.8584,135.7394,135.7394,4617.0
2015-07-01 14:00:00,159.58,159.59,159.25,159.43,12344.0,135.6884,135.6969,135.4078,135.5608,12344.0
2015-07-01 14:10:00,159.42,159.5,159.35,159.46,4694.0,135.5523,135.6204,135.4928,135.5864,4694.0
2015-07-01 14:20:00,159.52,159.53,159.32,159.39,7618.0,135.6374,135.6459,135.4673,135.5268,7618.0
2015-07-01 14:30:00,159.4,159.42,159.29,159.39,3671.0,135.5353,135.5523,135.4418,135.5268,3671.0
2015-07-01 14:40:00,159.36,159.59,159.26,159.51,15729.0,135.5013,135.6969,135.4163,135.6289,15729.0
2015-07-01 14:50:00,159.53,159.57,159.41,159.5,16044.0,135.6459,135.6799,135.5438,135.6204,16044.0
2015-07-01 15:00:00,159.48,159.6,159.47,159.48,14739.0,135.6034,135.7054,135.5949,135.6034,14739.0
2015-07-01 15:10:00,159.46,159.68,159.46,159.67,10752.0,135.5864,135.7734,135.5864,135.7649,10752.0
2015-07-01 15:20:00,159.65,159.91,159.61,159.91,14460.0,135.7479,135.969,135.7139,135.969,14460.0
2015-07-01 15:30:00,159.91,160.03,159.86,160.03,21881.0,135.969,136.071,135.9265,136.071,21881.0
2015-07-01 15:40:00,160.04,160.15,159.9,160.12,20069.0,136.0795,136.1731,135.9605,136.1475,20069.0
2015-07-01 15:50:00,160.11,160.26,160.04,160.17,44817.0,136.139,136.2666,136.0795,136.1901,44817.0
2015-07-02 09:30:00,160.66,160.94,160.18,160.79,18353.0,136.6067,136.8448,136.1986,136.7172,18353.0
2015-07-02 09:40:00,160.79,161.23,160.62,160.98,17386.0,136.7172,137.0914,136.5727,136.8788,17386.0
2015-07-02 09:50:00,160.87,160.93,160.64,160.78,7433.0,136.7853,136.8363,136.5897,136.7087,7433.0
2015-07-02 10:00:00,160.73,160.73,160.42,160.42,23150.0,136.6662,136.6662,136.4026,136.4026,23150.0
2015-07-02 10:10:00,160.45,160.76,160.43,160.5,65862.0,136.4281,136.6917,136.4111,136.4707,65862.0
2015-07-02 10:20:00,160.42,160.52,160.4,160.41,30198.0,136.4026,136.4877,136.3856,136.3941,30198.0
2015-07-02 10:30:00,160.41,160.44,160.1,160.12,12271.0,136.3941,136.4196,136.1305,136.1475,12271.0
2015-07-02 10:40:00,160.17,160.25,160.11,160.12,16984.0,136.1901,136.2581,136.139,136.1475,16984.0
2015-07-02 10:50:00,160.09,160.23,159.99,160.08,25528.0,136.122,136.2411,136.037,136.1135,25528.0
2015-07-02 11:00:00,160.03,160.1,159.85,159.91,31279.0,136.071,136.1305,135.918,135.969,31279.0
2015-07-02 11:10:00,159.89,159.96,159.68,159.77,8441.0,135.952,136.0115,135.7734,135.8499,8441.0
2015-07-02 11:20:00,159.72,159.73,159.26,159.26,24258.0,135.8074,135.8159,135.4163,135.4163,24258.0
2015-07-02 11:30:00,159.26,159.73,159.25,159.64,9089.0,135.4163,135.8159,135.4078,135.7394,9089.0
2015-07-02 11:40:00,159.64,159.64,159.46,159.5,8125.0,135.7394,135.7394,135.5864,135.6204,8125.0
2015-07-02 11:50:00,159.48,159.55,159.35,159.5,11100.0,135.6034,135.6629,135.4928,135.6204,11100.0
2015-07-02 12:00:00,159.56,159.58,159.3,159.34,10115.0,135.6714,135.6884,135.4503,135.4843,10115.0
2015-07-02 12:10:00,159.34,159.39,159.05,159.07,11330.0,135.4843,135.5268,135.2377,135.2547,11330.0
2015-07-02 12:20:00,159.03,159.13,158.97,159.01,7617.0,135.2207,135.3058,135.1697,135.2037,7617.0
2015-07-02 12:30:00,159.04,159.14,158.9,158.96,9659.0,135.2292,135.3143,135.1102,135.1612,9659.0
2015-07-02 12:40:00,158.98,159.12,158.97,159.12,3878.0,135.1782,135.2973,135.1697,135.2973,3878.0
2015-07-02 12:50:00,159.06,159.15,159.02,159.13,7178.0,135.2462,135.3228,135.2122,135.3058,7178.0
2015-07-02 13:00:00,159.13,159.13,158.95,159.04,10545.0,135.3058,135.3058,135.1527,135.2292,10545.0
2015-07-02 13:10:00,159.09,159.09,158.91,158.97,5525.0,135.2717,135.2717,135.1187,135.1697,5525.0
2015-07-02 13:20:00,158.97,159.05,158.92,158.98,10769.0,135.1697,135.2377,135.1272,135.1782,10769.0
2015-07-02 13:30:00,159.0,159.03,158.79,158.89,12278.0,135.1952,135.2207,135.0167,135.1017,12278.0
2015-07-02 13:40:00,158.92,159.0,158.76,158.99,11369.0,135.1272,135.1952,134.9912,135.1867,11369.0
2015-07-02 13:50:00,159.0,159.0,158.6,158.73,24531.0,135.1952,135.1952,134.8551,134.9656,24531.0
2015-07-02 14:00:00,158.77,158.77,158.61,158.75,11076.0,134.9997,134.9997,134.8636,134.9827,11076.0
2015-07-02 14:10:00,158.72,158.72,158.5,158.69,18057.0,134.9571,134.9571,134.7701,134.9316,18057.0
2015-07-02 14:20:00,158.68,158.74,158.55,158.56,12865.0,134.9231,134.9741,134.8126,134.8211,12865.0
2015-07-02 14:30:00,158.59,158.68,158.44,158.6,18916.0,134.8466,134.9231,134.7191,134.8551,18916.0
2015-07-02 14:40:00,158.61,158.61,158.42,158.53,9555.0,134.8636,134.8636,134.7021,134.7956,9555.0
2015-07-02 14:50:00,158.55,158.81,158.45,158.7,18643.0,134.8126,135.0337,134.7276,134.9401,18643.0
2015-07-02 15:00:00,158.68,158.9,158.62,158.69,23019.0,134.9231,135.1102,134.8721,134.9316,23019.0
2015-07-02 15:10:00,158.71,158.79,158.64,158.7,14753.0,134.9486,135.0167,134.8891,134.9401,14753.0
2015-07-02 15:20:00,158.72,159.12,158.7,159.11,21627.0,134.9571,135.2973,134.9401,135.2888,21627.0
2015-07-02 15:30:00,159.14,159.15,158.83,159.07,31778.0,135.3143,135.3228,135.0507,135.2547,31778.0
2015-07-02 15:40:00,159.07,159.34,159.03,159.34,33960.0,135.2547,135.4843,135.2207,135.4843,33960.0
2015-07-02 15:50:00,159.31,159.51,159.29,159.5,90690.0,135.4588,135.6289,135.4418,135.6204,90690.0
2015-07-06 09:30:00,158.35,159.48,158.35,158.59,48022.0,134.6425,135.6034,134.6425,134.8466,48022.0
2015-07-06 09:40:00,158.59,158.75,158.31,158.5,19320.0,134.8466,134.9827,134.6085,134.7701,19320.0
2015-07-06 09:50:00,158.55,158.59,158.26,158.28,9578.0,134.8126,134.8466,134.566,134.583,9578.0
2015-07-06 10:00:00,158.25,158.62,158.1,158.55,14058.0,134.5575,134.8721,134.43,134.8126,14058.0
2015-07-06 10:10:00,158.51,158.75,158.48,158.56,60245.0,134.7786,134.9827,134.7531,134.8211,60245.0
2015-07-06 10:20:00,158.52,158.87,158.5,158.83,22197.0,134.7871,135.0847,134.7701,135.0507,22197.0
2015-07-06 10:30:00,158.88,159.15,158.77,158.88,16631.0,135.0932,135.3228,134.9997,135.0932,16631.0
2015-07-06 10:40:00,158.95,159.42,158.94,159.25,7691.0,135.1527,135.5523,135.1442,135.4078,7691.0
2015-07-06 10:50:00,159.2,159.43,159.2,159.28,8493.0,135.3653,135.5608,135.3653,135.4333,8493.0
2015-07-06 11:00:00,159.33,159.42,159.19,159.22,6914.0,135.4758,135.5523,135.3568,135.3823,6914.0
2015-07-06 11:10:00,159.22,159.29,158.85,158.86,18261.0,135.3823,135.4418,135.0677,135.0762,18261.0
2015-07-06 11:20:00,158.86,158.93,158.72,158.74,28604.0,135.0762,135.1357,134.9571,134.9741,28604.0
2015-07-06 11:30:00,158.77,159.0,158.73,158.95,37626.0,134.9997,135.1952,134.9656,135.1527,37626.0
2015-07-06 11:40:00,159.04,159.14,158.95,159.14,5058.0,135.2292,135.3143,135.1527,135.3143,5058.0
2015-07-06 11:50:00,159.13,159.2,158.99,159.2,4941.0,135.3058,135.3653,135.1867,135.3653,4941.0
2015-07-06 12:00:00,159.27,159.31,159.1,159.25,5649.0,135.4248,135.4588,135.2803,135.4078,5649.0
2015-07-06 12:10:00,159.26,159.45,159.26,159.44,4168.0,135.4163,135.5779,135.4163,135.5693,4168.0
2015-07-06 12:20:00,159.44,159.59,159.44,159.51,8658.0,135.5693,135.6969,135.5693,135.6289,8658.0
2015-07-06 12:30:00,159.5,159.57,159.27,159.33,6961.0,135.6204,135.6799,135.4248,135.4758,6961.0
2015-07-06 12:40:00,159.35,159.45,159.3,159.35,4247.0,135.4928,135.5779,135.4503,135.4928,4247.0
2015-07-06 12:50:00,159.37,159.48,159.36,159.43,9588.0,135.5098,135.6034,135.5013,135.5608,9588.0
2015-07-06 13:00:00,159.39,159.42,159.27,159.3,5222.0,135.5268,135.5523,135.4248,135.4503,5222.0
2015-07-06 13:10:00,159.3,159.36,158.94,158.99,9735.0,135.4503,135.5013,135.1442,135.1867,9735.0
2015-07-06 13:20:00,158.93,159.01,158.86,159.01,8793.0,135.1357,135.2037,135.0762,135.2037,8793.0
2015-07-06 13:30:00,158.96,158.96,158.67,158.72,42337.0,135.1612,135.1612,134.9146,134.9571,42337.0
2015-07-06 13:40:00,158.69,158.69,158.53,158.62,22587.0,134.9316,134.9316,134.7956,134.8721,22587.0
2015-07-06 13:50:00,158.67,158.79,158.59,158.74,8640.0,134.9146,135.0167,134.8466,134.9741,8640.0
2015-07-06 14:00:00,158.69,158.74,158.49,158.66,8995.0,134.9316,134.9741,134.7616,134.9061,8995.0
2015-07-06 14:10:00,158.65,158.9,158.61,158.67,18953.0,134.8976,135.1102,134.8636,134.9146,18953.0
2015-07-06 14:20:00,158.69,158.8,158.55,158.66,6543.0,134.9316,135.0252,134.8126,134.9061,6543.0
2015-07-06 14:30:00,158.6,158.75,158.59,158.65,10114.0,134.8551,134.9827,134.8466,134.8976,10114.0
2015-07-06 14:40:00,158.64,158.97,158.62,158.96,15041.0,134.8891,135.1697,134.8721,135.1612,15041.0
2015-07-06 14:50:00,158.93,158.99,158.76,158.78,18304.0,135.1357,135.1867,134.9912,135.0082,18304.0
2015-07-06 15:00:00,158.78,158.85,158.69,158.81,17107.0,135.0082,135.0677,134.9316,135.0337,17107.0
2015-07-06 15:10:00,158.84,159.04,158.79,158.94,26385.0,135.0592,135.2292,135.0167,135.1442,26385.0
2015-07-06 15:20:00,158.97,159.15,158.97,159.08,33702.0,135.1697,135.3228,135.1697,135.2632,33702.0
2015-07-06 15:30:00,159.08,159.49,159.05,159.31,20051.0,135.2632,135.6119,135.2377,135.4588,20051.0
2015-07-06 15:40:00,159.31,159.37,159.18,159.19,27160.0,135.4588,135.5098,135.3483,135.3568,27160.0
2015-07-06 15:50:00,159.28,159.37,159.07,159.25,58176.0,135.4333,135.5098,135.2547,135.4078,58176.0
2015-07-07 09:30:00,159.83,159.95,158.93,159.49,17964.0,135.901,136.003,135.1357,135.6119,17964.0
2015-07-07 09:40:00,159.5,159.69,159.14,159.36,57719.0,135.6204,135.7819,135.3143,135.5013,57719.0
2015-07-07 09:50:00,159.46,159.59,159.16,159.25,45383.0,135.5864,135.6969,135.3313,135.4078,45383.0
2015-07-07 10:00:00,159.33,159.38,158.9,159.03,11741.0,135.4758,135.5183,135.1102,135.2207,11741.0
2015-07-07 10:10:00,159.07,159.34,158.94,158.94,9051.0,135.2547,135.4843,135.1442,135.1442,9051.0
2015-07-07 10:20:00,158.95,159.07,158.61,158.69,10918.0,135.1527,135.2547,134.8636,134.9316,10918.0
2015-07-07 10:30:00,158.67,158.67,158.45,158.45,11800.0,134.9146,134.9146,134.7276,134.7276,11800.0
2015-07-07 10:40:00,158.52,158.74,158.32,158.71,9240.0,134.7871,134.9741,134.617,134.9486,9240.0
2015-07-07 10:50:00,158.69,158.94,158.59,158.6,10669.0,134.9316,135.1442,134.8466,134.8551,10669.0
2015-07-07 11:00:00,158.6,158.6,158.32,158.46,6859.0,134.8551,134.8551,134.617,134.7361,6859.0
2015-07-07 11:10:00,158.49,158.8,158.49,158.7,9960.0,134.7616,135.0252,134.7616,134.9401,9960.0
2015-07-07 11:20:00,158.64,158.67,158.35,158.38,6997.0,134.8891,134.9146,134.6425,134.668,6997.0
2015-07-07 11:30:00,158.37,158.61,158.13,158.57,20818.0,134.6595,134.8636,134.4555,134.8296,20818.0
2015-07-07 11:40:00,158.6,158.82,158.56,158.63,40068.0,134.8551,135.0422,134.8211,134.8806,40068.0
2015-07-07 11:50:00,158.69,158.93,158.51,158.89,40217.0,134.9316,135.1357,134.7786,135.1017,40217.0
2015-07-07 12:00:00,158.9,159.25,158.87,159.15,28179.0,135.1102,135.4078,135.0847,135.3228,28179.0
2015-07-07 12:10:00,159.2,159.31,159.01,159.28,8016.0,135.3653,135.4588,135.2037,135.4333,8016.0
2015-07-07 12:20:00,159.38,159.54,159.36,159.48,12544.0,135.5183,135.6544,135.5013,135.6034,12544.0
2015-07-07 12:30:00,159.48,159.73,159.4,159.73,6762.0,135.6034,135.8159,135.5353,135.8159,6762.0
2015-07-07 12:40:00,159.64,159.95,159.64,159.84,19866.0,135.7394,136.003,135.7394,135.9095,19866.0
2015-07-07 12:50:00,159.78,160.0,159.65,159.91,11274.0,135.8584,136.0455,135.7479,135.969,11274.0
2015-07-07 13:00:00,159.93,159.96,159.59,159.78,6701.0,135.986,136.0115,135.6969,135.8584,6701.0
2015-07-07 13:10:00,159.75,160.25,159.74,159.91,8868.0,135.8329,136.2581,135.8244,135.969,8868.0
2015-07-07 13:20:00,159.94,160.18,159.78,160.18,9932.0,135.9945,136.1986,135.8584,136.1986,9932.0
2015-07-07 13:30:00,160.2,160.2,160.03,160.16,11482.0,136.2156,136.2156,136.071,136.1816,11482.0
2015-07-07 13:40:00,160.2,160.43,160.1,160.43,16949.0,136.2156,136.4111,136.1305,136.4111,16949.0
2015-07-07 13:50:00,160.42,160.43,160.04,160.21,23798.0,136.4026,136.4111,136.0795,136.2241,23798.0
2015-07-07 14:00:00,160.22,160.27,160.11,160.16,13417.0,136.2326,136.2751,136.139,136.1816,13417.0
2015-07-07 14:10:00,160.18,160.29,159.92,160.01,19125.0,136.1986,136.2921,135.9775,136.054,19125.0
2015-07-07 14:20:00,160.0,160.19,159.83,160.1,8310.0,136.0455,136.2071,135.901,136.1305,8310.0
2015-07-07 14:30:00,160.13,160.3,160.03,160.3,13045.0,136.156,136.3006,136.071,136.3006,13045.0
2015-07-07 14:40:00,160.31,160.95,160.31,160.81,14238.0,136.3091,136.8533,136.3091,136.7342,14238.0
2015-07-07 14:50:00,160.85,161.22,160.74,161.17,12818.0,136.7682,137.0829,136.6747,137.0403,12818.0
2015-07-07 15:00:00,161.14,161.29,160.94,161.11,14603.0,137.0148,137.1424,136.8448,136.9893,14603.0
2015-07-07 15:10:00,161.12,161.2,160.93,161.19,15764.0,136.9978,137.0658,136.8363,137.0573,15764.0
2015-07-07 15:20:00,161.2,161.37,161.11,161.2,31135.0,137.0658,137.2104,136.9893,137.0658,31135.0
2015-07-07 15:30:00,161.2,161.35,161.08,161.13,27203.0,137.0658,137.1934,136.9638,137.0063,27203.0
2015-07-07 15:40:00,161.13,161.22,161.01,161.16,23541.0,137.0063,137.0829,136.9043,137.0318,23541.0
2015-07-07 15:50:00,161.18,161.51,161.18,161.42,55053.0,137.0488,137.3294,137.0488,137.2529,55053.0
2015-07-08 09:30:00,160.22,161.23,160.22,160.97,19866.0,136.2326,137.0914,136.2326,136.8703,19866.0
2015-07-08 09:40:00,160.86,161.11,160.52,160.58,20098.0,136.7768,136.9893,136.4877,136.5387,20098.0
2015-07-08 09:50:00,160.58,160.86,160.39,160.74,13506.0,136.5387,136.7768,136.3771,136.6747,13506.0
2015-07-08 10:00:00,160.72,160.73,160.17,160.43,14479.0,136.6577,136.6662,136.1901,136.4111,14479.0
2015-07-08 10:10:00,160.39,160.58,160.31,160.58,15351.0,136.3771,136.5387,136.3091,136.5387,15351.0
2015-07-08 10:20:00,160.59,160.97,160.55,160.9,10204.0,136.5472,136.8703,136.5132,136.8108,10204.0
2015-07-08 10:30:00,160.83,160.86,160.57,160.86,5700.0,136.7512,136.7768,136.5302,136.7768,5700.0
2015-07-08 10:40:00,160.87,161.22,160.85,161.2,10342.0,136.7853,137.0829,136.7682,137.0658,10342.0
2015-07-08 10:50:00,161.32,161.75,161.15,161.7,14901.0,137.1679,137.5335,137.0233,137.491,14901.0
2015-07-08 11:00:00,161.7,161.7,161.31,161.31,25492.0,137.491,137.491,137.1594,137.1594,25492.0
2015-07-08 11:10:00,161.31,161.5,161.18,161.46,28705.0,137.1594,137.3209,137.0488,137.2869,28705.0
2015-07-08 11:20:00,161.42,161.48,161.09,161.34,15778.0,137.2529,137.3039,136.9723,137.1849,15778.0
2015-07-08 11:30:00,161.34,161.55,161.26,161.26,6345.0,137.1849,137.3634,137.1169,137.1169,6345.0
2015-07-08 11:40:00,161.28,161.34,160.94,161.15,11695.0,137.1339,137.1849,136.8448,137.0233,11695.0
2015-07-08 11:50:00,161.04,161.18,160.95,161.0,5736.0,136.9298,137.0488,136.8533,136.8958,5736.0
2015-07-08 12:00:00,161.0,161.19,160.99,161.19,3015.0,136.8958,137.0573,136.8873,137.0573,3015.0
2015-07-08 12:10:00,161.1,161.16,160.97,161.06,5525.0,136.9808,137.0318,136.8703,136.9468,5525.0
2015-07-08 12:20:00,161.06,161.21,161.03,161.03,4400.0,136.9468,137.0744,136.9213,136.9213,4400.0
2015-07-08 12:30:00,161.06,161.12,160.99,161.09,2600.0,136.9468,136.9978,136.8873,136.9723,2600.0
2015-07-08 12:40:00,161.05,161.14,160.9,160.97,5000.0,136.9383,137.0148,136.8108,136.8703,5000.0
2015-07-08 12:50:00,160.97,161.4,160.95,161.4,8950.0,136.8703,137.2359,136.8533,137.2359,8950.0
2015-07-08 13:00:00,161.42,161.49,161.15,161.18,3800.0,137.2529,137.3124,137.0233,137.0488,3800.0
2015-07-08 13:10:00,161.16,161.42,161.14,161.26,6592.0,137.0318,137.2529,137.0148,137.1169,6592.0
2015-07-08 13:20:00,161.24,161.31,161.1,161.31,4007.0,137.0999,137.1594,136.9808,137.1594,4007.0
2015-07-08 13:30:00,161.31,161.35,161.16,161.16,5979.0,137.1594,137.1934,137.0318,137.0318,5979.0
2015-07-08 13:40:00,161.23,161.31,161.21,161.28,3600.0,137.0914,137.1594,137.0744,137.1339,3600.0
2015-07-08 13:50:00,161.28,161.55,161.23,161.42,18385.0,137.1339,137.3634,137.0914,137.2529,18385.0
2015-07-08 14:00:00,161.44,161.47,161.03,161.26,9668.0,137.2699,137.2954,136.9213,137.1169,9668.0
2015-07-08 14:10:00,161.2,161.32,161.19,161.19,20191.0,137.0658,137.1679,137.0573,137.0573,20191.0
2015-07-08 14:20:00,161.14,161.25,161.0,161.12,35035.0,137.0148,137.1084,136.8958,136.9978,35035.0
2015-07-08 14:30:00,161.12,161.12,160.79,160.83,14990.0,136.9978,136.9978,136.7172,136.7512,14990.0
2015-07-08 14:40:00,160.85,160.9,160.57,160.68,26935.0,136.7682,136.8108,136.5302,136.6237,26935.0
2015-07-08 14:50:00,160.64,160.95,160.46,160.69,16208.0,136.5897,136.8533,136.4366,136.6322,16208.0
2015-07-08 15:00:00,160.73,161.02,160.63,161.02,13767.0,136.6662,136.9128,136.5812,136.9128,13767.0
2015-07-08 15:10:00,160.97,161.23,160.93,160.93,16698.0,136.8703,137.0914,136.8363,136.8363,16698.0
2015-07-08 15:20:00,160.94,161.05,160.56,160.56,17245.0,136.8448,136.9383,136.5217,136.5217,17245.0
2015-07-08 15:30:00,160.63,161.02,160.61,160.9,20098.0,136.5812,136.9128,136.5642,136.8108,20098.0
2015-07-08 15:40:00,160.93,161.11,160.75,161.02,37353.0,136.8363,136.9893,136.6832,136.9128,37353.0
2015-07-08 15:50:00,161.02,161.02,160.62,160.73,59239.0,136.9128,136.9128,136.5727,136.6662,59239.0
2015-07-09 09:30:00,163.01,163.38,162.6,163.28,25133.0,138.6049,138.9195,138.2562,138.8344,25133.0
2015-07-09 09:40:00,163.28,163.5,162.82,163.0,51937.0,138.8344,139.0215,138.4433,138.5964,51937.0
2015-07-09 09:50:00,163.14,163.45,163.13,163.4,19749.0,138.7154,138.979,138.7069,138.9365,19749.0
2015-07-09 10:00:00,163.33,163.55,163.14,163.27,14112.0,138.877,139.064,138.7154,138.8259,14112.0
2015-07-09 10:10:00,163.21,163.77,163.18,163.66,25132.0,138.7749,139.2511,138.7494,139.1575,25132.0
2015-07-09 10:20:00,163.65,163.77,163.42,163.42,21404.0,139.149,139.2511,138.9535,138.9535,21404.0
2015-07-09 10:30:00,163.52,163.74,163.39,163.51,21033.0,139.0385,139.2256,138.928,139.03,21033.0
2015-07-09 10:40:00,163.52,163.63,163.43,163.59,16071.0,139.0385,139.132,138.962,139.098,16071.0
2015-07-09 10:50:00,163.6,163.87,163.57,163.87,13037.0,139.1065,139.3361,139.081,139.3361,13037.0
2015-07-09 11:00:00,163.85,163.89,163.73,163.83,16173.0,139.3191,139.3531,139.2171,139.3021,16173.0
2015-07-09 11:10:00,163.88,164.0,163.87,163.89,29985.0,139.3446,139.4466,139.3361,139.3531,29985.0
2015-07-09 11:20:00,163.9,163.91,163.64,163.8,28938.0,139.3616,139.3701,139.1405,139.2766,28938.0
2015-07-09 11:30:00,163.75,163.8,163.38,163.38,22098.0,139.2341,139.2766,138.9195,138.9195,22098.0
2015-07-09 11:40:00,163.38,163.45,163.26,163.32,23037.0,138.9195,138.979,138.8174,138.8685,23037.0
2015-07-09 11:50:00,163.39,163.42,163.11,163.11,9391.0,138.928,138.9535,138.6899,138.6899,9391.0
2015-07-09 12:00:00,163.1,163.17,162.88,162.89,22186.0,138.6814,138.7409,138.4943,138.5028,22186.0
2015-07-09 12:10:00,162.93,163.14,162.92,163.14,12969.0,138.5368,138.7154,138.5283,138.7154,12969.0
2015-07-09 12:20:00,163.15,163.15,162.97,162.98,6259.0,138.7239,138.7239,138.5709,138.5794,6259.0
2015-07-09 12:30:00,162.98,163.23,162.98,163.07,8566.0,138.5794,138.7919,138.5794,138.6559,8566.0
2015-07-09 12:40:00,163.06,163.16,162.93,162.93,9907.0,138.6474,138.7324,138.5368,138.5368,9907.0
2015-07-09 12:50:00,163.0,163.21,162.99,163.15,11620.0,138.5964,138.7749,138.5879,138.7239,11620.0
2015-07-09 13:00:00,163.12,163.17,162.89,162.93,13127.0,138.6984,138.7409,138.5028,138.5368,13127.0
2015-07-09 13:10:00,162.96,163.04,162.95,163.0,11094.0,138.5623,138.6304,138.5538,138.5964,11094.0
2015-07-09 13:20:00,163.0,163.12,162.89,162.93,12629.0,138.5964,138.6984,138.5028,138.5368,12629.0
2015-07-09 13:30:00,162.99,163.17,162.97,163.17,12191.0,138.5879,138.7409,138.5709,138.7409,12191.0
2015-07-09 13:40:00,163.15,163.22,163.02,163.16,11555.0,138.7239,138.7834,138.6134,138.7324,11555.0
2015-07-09 13:50:00,163.17,163.22,163.01,163.17,10383.0,138.7409,138.7834,138.6049,138.7409,10383.0
2015-07-09 14:00:00,163.17,163.28,163.0,163.03,9693.0,138.7409,138.8344,138.5964,138.6219,9693.0
2015-07-09 14:10:00,163.03,163.03,162.58,162.58,31556.0,138.6219,138.6219,138.2392,138.2392,31556.0
2015-07-09 14:20:00,162.58,162.91,162.55,162.91,32307.0,138.2392,138.5198,138.2137,138.5198,32307.0
2015-07-09 14:30:00,162.91,163.02,162.8,162.98,24201.0,138.5198,138.6134,138.4263,138.5794,24201.0
2015-07-09 14:40:00,163.01,163.05,162.78,162.93,57297.0,138.6049,138.6389,138.4093,138.5368,57297.0
2015-07-09 14:50:00,162.93,163.33,162.89,163.24,13290.0,138.5368,138.877,138.5028,138.8004,13290.0
2015-07-09 15:00:00,163.2,163.47,163.18,163.47,29076.0,138.7664,138.996,138.7494,138.996,29076.0
2015-07-09 15:10:00,163.46,163.73,163.44,163.7,36338.0,138.9875,139.2171,138.9705,139.1916,36338.0
2015-07-09 15:20:00,163.7,163.73,163.41,163.41,30130.0,139.1916,139.2171,138.945,138.945,30130.0
2015-07-09 15:30:00,163.41,163.41,163.02,163.2,27721.0,138.945,138.945,138.6134,138.7664,27721.0
2015-07-09 15:40:00,163.18,163.45,163.05,163.34,39288.0,138.7494,138.979,138.6389,138.8855,39288.0
2015-07-09 15:50:00,163.33,163.34,162.69,162.69,117638.0,138.877,138.8855,138.3328,138.3328,117638.0
2015-07-10 09:30:00,164.3,165.62,163.68,165.41,103010.0,139.7017,140.8241,139.1746,140.6455,103010.0
2015-07-10 09:40:00,165.42,165.42,164.96,165.09,37513.0,140.654,140.654,140.2629,140.3735,37513.0
2015-07-10 09:50:00,165.05,165.2,164.88,164.93,8518.0,140.3394,140.467,140.1949,140.2374,8518.0
2015-07-10 10:00:00,164.84,165.04,164.75,164.89,9453.0,140.1609,140.3309,140.0844,140.2034,9453.0
2015-07-10 10:10:00,164.89,164.95,164.7,164.78,9623.0,140.2034,140.2544,140.0418,140.1099,9623.0
2015-07-10 10:20:00,164.78,164.78,164.5,164.65,9224.0,140.1099,140.1099,139.8718,139.9993,9224.0
2015-07-10 10:30:00,164.62,164.73,164.55,164.6,10023.0,139.9738,140.0674,139.9143,139.9568,10023.0
2015-07-10 10:40:00,164.65,164.65,164.18,164.28,13511.0,139.9993,139.9993,139.5997,139.6847,13511.0
2015-07-10 10:50:00,164.29,164.54,164.29,164.44,9862.0,139.6932,139.9058,139.6932,139.8208,9862.0
2015-07-10 11:00:00,164.47,164.86,164.46,164.77,6098.0,139.8463,140.1779,139.8378,140.1014,6098.0
2015-07-10 11:10:00,164.72,164.95,164.67,164.92,4908.0,140.0589,140.2544,140.0163,140.2289,4908.0
2015-07-10 11:20:00,164.98,165.14,164.98,165.11,4737.0,140.2799,140.416,140.2799,140.3905,4737.0
2015-07-10 11:30:00,165.17,165.17,164.96,165.09,8187.0,140.4415,140.4415,140.2629,140.3735,8187.0
2015-07-10 11:40:00,165.05,165.29,165.04,165.15,9194.0,140.3394,140.5435,140.3309,140.4245,9194.0
2015-07-10 11:50:00,165.19,165.34,165.14,165.23,9665.0,140.4585,140.586,140.416,140.4925,9665.0
2015-07-10 12:00:00,165.25,165.35,165.19,165.35,6470.0,140.5095,140.5945,140.4585,140.5945,6470.0
2015-07-10 12:10:00,165.32,165.39,165.25,165.25,5679.0,140.569,140.6285,140.5095,140.5095,5679.0
2015-07-10 12:20:00,165.33,165.44,165.28,165.39,5640.0,140.5775,140.6711,140.535,140.6285,5640.0
2015-07-10 12:30:00,165.33,165.34,165.15,165.21,9604.0,140.5775,140.586,140.4245,140.4755,9604.0
2015-07-10 12:40:00,165.21,165.41,165.12,165.33,6845.0,140.4755,140.6455,140.399,140.5775,6845.0
2015-07-10 12:50:00,165.38,165.53,165.31,165.47,4458.0,140.62,140.7476,140.5605,140.6966,4458.0
2015-07-10 13:00:00,165.43,165.63,165.33,165.49,11282.0,140.6626,140.8326,140.5775,140.7136,11282.0
2015-07-10 13:10:00,165.44,165.45,165.18,165.24,9249.0,140.6711,140.6796,140.45,140.501,9249.0
2015-07-10 13:20:00,165.21,165.37,165.16,165.2,10841.0,140.4755,140.6115,140.433,140.467,10841.0
2015-07-10 13:30:00,165.18,165.33,165.18,165.32,8048.0,140.45,140.5775,140.45,140.569,8048.0
2015-07-10 13:40:00,165.3,165.41,165.2,165.2,10331.0,140.552,140.6455,140.467,140.467,10331.0
2015-07-10 13:50:00,165.24,165.41,165.22,165.36,6281.0,140.501,140.6455,140.484,140.603,6281.0
2015-07-10 14:00:00,165.36,165.45,165.24,165.35,10997.0,140.603,140.6796,140.501,140.5945,10997.0
2015-07-10 14:10:00,165.37,165.74,165.33,165.67,13155.0,140.6115,140.9261,140.5775,140.8666,13155.0
2015-07-10 14:20:00,165.7,165.76,165.55,165.56,10386.0,140.8921,140.9431,140.7646,140.7731,10386.0
2015-07-10 14:30:00,165.63,165.82,165.55,165.81,27175.0,140.8326,140.9942,140.7646,140.9857,27175.0
2015-07-10 14:40:00,165.79,165.95,165.74,165.8,10201.0,140.9687,141.1047,140.9261,140.9772,10201.0
2015-07-10 14:50:00,165.86,165.91,165.73,165.81,13612.0,141.0282,141.0707,140.9176,140.9857,13612.0
2015-07-10 15:00:00,165.83,165.89,165.75,165.81,9997.0,141.0027,141.0537,140.9346,140.9857,9997.0
2015-07-10 15:10:00,165.81,165.89,165.77,165.85,20349.0,140.9857,141.0537,140.9516,141.0197,20349.0
2015-07-10 15:20:00,165.85,165.92,165.71,165.71,16103.0,141.0197,141.0792,140.9006,140.9006,16103.0
2015-07-10 15:30:00,165.72,165.78,165.52,165.61,24755.0,140.9091,140.9602,140.7391,140.8156,24755.0
2015-07-10 15:40:00,165.58,165.68,165.43,165.46,46943.0,140.7901,140.8751,140.6626,140.6881,46943.0
2015-07-10 15:50:00,165.48,165.48,165.19,165.29,103102.0,140.7051,140.7051,140.4585,140.5435,103102.0
2015-07-13 09:30:00,167.02,167.02,166.0,166.14,49750.0,142.0145,142.0145,141.1472,141.2663,49750.0
2015-07-13 09:40:00,166.31,166.97,166.08,166.91,35617.0,141.4108,141.972,141.2152,141.921,35617.0
2015-07-13 09:50:00,166.92,167.39,166.65,167.2,19668.0,141.9295,142.3291,141.6999,142.1676,19668.0
2015-07-13 10:00:00,167.33,167.36,166.99,166.99,11628.0,142.2781,142.3036,141.989,141.989,11628.0
2015-07-13 10:10:00,166.98,167.16,166.89,167.09,11217.0,141.9805,142.1335,141.904,142.074,11217.0
2015-07-13 10:20:00,167.14,167.16,166.65,166.78,14887.0,142.1165,142.1335,141.6999,141.8104,14887.0
2015-07-13 10:30:00,166.78,166.81,166.43,166.63,31126.0,141.8104,141.8359,141.5128,141.6829,31126.0
2015-07-13 10:40:00,166.67,166.88,166.64,166.82,6715.0,141.7169,141.8955,141.6914,141.8444,6715.0
2015-07-13 10:50:00,166.84,166.86,166.6,166.6,8576.0,141.8615,141.8785,141.6574,141.6574,8576.0
2015-07-13 11:00:00,166.61,166.89,166.6,166.8,8564.0,141.6659,141.904,141.6574,141.8274,8564.0
2015-07-13 11:10:00,166.82,166.87,166.55,166.56,12287.0,141.8444,141.887,141.6149,141.6234,12287.0
2015-07-13 11:20:00,166.55,166.68,166.48,166.58,9753.0,141.6149,141.7254,141.5554,141.6404,9753.0
2015-07-13 11:30:00,166.65,166.9,166.6,166.9,5888.0,141.6999,141.9125,141.6574,141.9125,5888.0
2015-07-13 11:40:00,166.93,167.0,166.86,166.93,5448.0,141.938,141.9975,141.8785,141.938,5448.0
2015-07-13 11:50:00,166.96,167.04,166.9,167.0,14409.0,141.9635,142.0315,141.9125,141.9975,14409.0
2015-07-13 12:00:00,167.0,167.03,166.91,166.94,4719.0,141.9975,142.023,141.921,141.9465,4719.0
2015-07-13 12:10:00,166.95,166.99,166.85,166.92,5331.0,141.955,141.989,141.87,141.9295,5331.0
2015-07-13 12:20:00,166.88,167.09,166.88,167.08,9246.0,141.8955,142.074,141.8955,142.0655,9246.0
2015-07-13 12:30:00,167.09,167.09,166.89,166.93,9946.0,142.074,142.074,141.904,141.938,9946.0
2015-07-13 12:40:00,166.94,166.94,166.81,166.84,7028.0,141.9465,141.9465,141.8359,141.8615,7028.0
2015-07-13 12:50:00,166.83,166.99,166.83,166.98,8753.0,141.853,141.989,141.853,141.9805,8753.0
2015-07-13 13:00:00,166.95,166.98,166.84,166.87,4837.0,141.955,141.9805,141.8615,141.887,4837.0
2015-07-13 13:10:00,166.88,167.03,166.84,166.98,11061.0,141.8955,142.023,141.8615,141.9805,11061.0
2015-07-13 13:20:00,166.98,167.04,166.95,167.01,17418.0,141.9805,142.0315,141.955,142.006,17418.0
2015-07-13 13:30:00,167.01,167.05,166.94,167.05,10332.0,142.006,142.04,141.9465,142.04,10332.0
2015-07-13 13:40:00,167.03,167.03,166.84,166.84,4575.0,142.023,142.023,141.8615,141.8615,4575.0
2015-07-13 13:50:00,166.86,166.88,166.65,166.68,14157.0,141.8785,141.8955,141.6999,141.7254,14157.0
2015-07-13 14:00:00,166.7,166.8,166.64,166.76,16102.0,141.7424,141.8274,141.6914,141.7934,16102.0
2015-07-13 14:10:00,166.78,167.03,166.78,167.01,15119.0,141.8104,142.023,141.8104,142.006,15119.0
2015-07-13 14:20:00,167.03,167.14,167.0,167.08,8726.0,142.023,142.1165,141.9975,142.0655,8726.0
2015-07-13 14:30:00,167.1,167.15,167.07,167.11,10297.0,142.0825,142.125,142.057,142.091,10297.0
2015-07-13 14:40:00,167.15,167.23,167.09,167.22,20893.0,142.125,142.1931,142.074,142.1846,20893.0
2015-07-13 14:50:00,167.24,167.55,167.21,167.51,15934.0,142.2016,142.4652,142.1761,142.4311,15934.0
2015-07-13 15:00:00,167.52,167.62,167.44,167.51,10865.0,142.4396,142.5247,142.3716,142.4311,10865.0
2015-07-13 15:10:00,167.51,167.55,167.4,167.42,10742.0,142.4311,142.4652,142.3376,142.3546,10742.0
2015-07-13 15:20:00,167.4,167.56,167.36,167.43,28923.0,142.3376,142.4737,142.3036,142.3631,28923.0
2015-07-13 15:30:00,167.44,167.53,167.35,167.37,38094.0,142.3716,142.4481,142.2951,142.3121,38094.0
2015-07-13 15:40:00,167.39,167.49,167.33,167.41,26791.0,142.3291,142.4141,142.2781,142.3461,26791.0
2015-07-13 15:50:00,167.43,167.48,167.31,167.31,59317.0,142.3631,142.4056,142.2611,142.2611,59317.0
2015-07-14 09:30:00,167.16,167.67,167.14,167.21,27493.0,142.1335,142.5672,142.1165,142.1761,27493.0
2015-07-14 09:40:00,167.53,167.53,167.07,167.41,25227.0,142.4481,142.4481,142.057,142.3461,25227.0
2015-07-14 09:50:00,167.4,167.64,167.04,167.04,10880.0,142.3376,142.5417,142.0315,142.0315,10880.0
2015-07-14 10:00:00,167.23,167.27,167.07,167.15,15087.0,142.1931,142.2271,142.057,142.125,15087.0
2015-07-14 10:10:00,167.13,167.34,167.06,167.34,42961.0,142.108,142.2866,142.0485,142.2866,42961.0
2015-07-14 10:20:00,167.36,167.36,167.24,167.25,12306.0,142.3036,142.3036,142.2016,142.2101,12306.0
2015-07-14 10:30:00,167.31,167.4,167.27,167.33,9705.0,142.2611,142.3376,142.2271,142.2781,9705.0
2015-07-14 10:40:00,167.26,167.59,167.22,167.3,25393.0,142.2186,142.4992,142.1846,142.2526,25393.0
2015-07-14 10:50:00,167.3,167.48,167.27,167.34,11820.0,142.2526,142.4056,142.2271,142.2866,11820.0
2015-07-14 11:00:00,167.43,167.54,167.28,167.36,25574.0,142.3631,142.4567,142.2356,142.3036,25574.0
2015-07-14 11:10:00,167.36,167.42,167.29,167.33,17491.0,142.3036,142.3546,142.2441,142.2781,17491.0
2015-07-14 11:20:00,167.33,167.39,167.29,167.39,9143.0,142.2781,142.3291,142.2441,142.3291,9143.0
2015-07-14 11:30:00,167.34,167.54,167.33,167.53,11777.0,142.2866,142.4567,142.2781,142.4481,11777.0
2015-07-14 11:40:00,167.49,167.6,167.45,167.55,7549.0,142.4141,142.5077,142.3801,142.4652,7549.0
2015-07-14 11:50:00,167.55,167.77,167.55,167.71,13948.0,142.4652,142.6522,142.4652,142.6012,13948.0
2015-07-14 12:00:00,167.69,168.05,167.68,168.02,23748.0,142.5842,142.8903,142.5757,142.8648,23748.0
2015-07-14 12:10:00,168.04,168.26,168.03,168.17,24175.0,142.8818,143.0689,142.8733,142.9923,24175.0
2015-07-14 12:20:00,168.18,168.18,167.86,167.89,7694.0,143.0008,143.0008,142.7287,142.7543,7694.0
2015-07-14 12:30:00,167.9,168.19,167.89,168.17,21957.0,142.7628,143.0093,142.7543,142.9923,21957.0
2015-07-14 12:40:00,168.17,168.3,168.15,168.22,14974.0,142.9923,143.1029,142.9753,143.0348,14974.0
2015-07-14 12:50:00,168.26,168.32,168.19,168.28,5873.0,143.0689,143.1199,143.0093,143.0859,5873.0
2015-07-14 13:00:00,168.29,168.4,168.28,168.4,12842.0,143.0944,143.1879,143.0859,143.1879,12842.0
2015-07-14 13:10:00,168.37,168.66,168.35,168.66,25497.0,143.1624,143.409,143.1454,143.409,25497.0
2015-07-14 13:20:00,168.66,168.67,168.4,168.5,9968.0,143.409,143.4175,143.1879,143.2729,9968.0
2015-07-14 13:30:00,168.5,168.65,168.42,168.64,17128.0,143.2729,143.4005,143.2049,143.392,17128.0
2015-07-14 13:40:00,168.61,168.61,168.47,168.48,27656.0,143.3665,143.3665,143.2474,143.2559,27656.0
2015-07-14 13:50:00,168.49,168.53,168.34,168.35,14497.0,143.2644,143.2984,143.1369,143.1454,14497.0
2015-07-14 14:00:00,168.33,168.35,168.09,168.1,11419.0,143.1284,143.1454,142.9243,142.9328,11419.0
2015-07-14 14:10:00,168.1,168.35,168.06,168.34,24489.0,142.9328,143.1454,142.8988,143.1369,24489.0
2015-07-14 14:20:00,168.36,168.37,168.25,168.37,13903.0,143.1539,143.1624,143.0604,143.1624,13903.0
2015-07-14 14:30:00,168.38,168.61,168.35,168.51,21839.0,143.1709,143.3665,143.1454,143.2814,21839.0
2015-07-14 14:40:00,168.51,168.55,168.37,168.41,8591.0,143.2814,143.3154,143.1624,143.1964,8591.0
2015-07-14 14:50:00,168.42,168.5,168.38,168.46,11837.0,143.2049,143.2729,143.1709,143.2389,11837.0
2015-07-14 15:00:00,168.48,168.57,168.45,168.48,9064.0,143.2559,143.3324,143.2304,143.2559,9064.0
2015-07-14 15:10:00,168.48,168.74,168.46,168.63,46081.0,143.2559,143.477,143.2389,143.3835,46081.0
2015-07-14 15:20:00,168.63,168.82,168.55,168.72,58018.0,143.3835,143.545,143.3154,143.46,58018.0
2015-07-14 15:30:00,168.68,168.74,168.43,168.52,68113.0,143.426,143.477,143.2134,143.2899,68113.0
2015-07-14 15:40:00,168.52,168.62,168.46,168.61,63806.0,143.2899,143.375,143.2389,143.3665,63806.0
2015-07-14 15:50:00,168.66,168.66,168.49,168.49,60754.0,143.409,143.409,143.2644,143.2644,60754.0
2015-07-15 09:30:00,168.21,168.82,167.74,168.53,30792.0,143.0263,143.545,142.6267,143.2984,30792.0
2015-07-15 09:40:00,168.53,168.59,168.2,168.25,15376.0,143.2984,143.3495,143.0178,143.0604,15376.0
2015-07-15 09:50:00,168.28,168.52,168.15,168.15,26008.0,143.0859,143.2899,142.9753,142.9753,26008.0
2015-07-15 10:00:00,168.2,168.42,168.07,168.42,12152.0,143.0178,143.2049,142.9073,143.2049,12152.0
2015-07-15 10:10:00,168.35,168.57,168.35,168.55,16833.0,143.1454,143.3324,143.1454,143.3154,16833.0
2015-07-15 10:20:00,168.55,168.55,168.27,168.34,14978.0,143.3154,143.3154,143.0774,143.1369,14978.0
2015-07-15 10:30:00,168.32,168.56,168.31,168.52,21214.0,143.1199,143.3239,143.1114,143.2899,21214.0
2015-07-15 10:40:00,168.51,168.67,168.42,168.64,27567.0,143.2814,143.4175,143.2049,143.392,27567.0
2015-07-15 10:50:00,168.63,168.71,168.56,168.56,6535.0,143.3835,143.4515,143.3239,143.3239,6535.0
2015-07-15 11:00:00,168.53,168.55,168.34,168.5,11301.0,143.2984,143.3154,143.1369,143.2729,11301.0
2015-07-15 11:10:00,168.43,168.46,168.35,168.43,10302.0,143.2134,143.2389,143.1454,143.2134,10302.0
2015-07-15 11:20:00,168.37,168.48,168.2,168.25,18538.0,143.1624,143.2559,143.0178,143.0604,18538.0
2015-07-15 11:30:00,168.27,168.29,168.16,168.29,9463.0,143.0774,143.0944,142.9838,143.0944,9463.0
2015-07-15 11:40:00,168.3,168.39,168.25,168.32,10059.0,143.1029,143.1794,143.0604,143.1199,10059.0
2015-07-15 11:50:00,168.29,168.36,168.22,168.34,13282.0,143.0944,143.1539,143.0348,143.1369,13282.0
2015-07-15 12:00:00,168.33,168.37,168.3,168.34,15923.0,143.1284,143.1624,143.1029,143.1369,15923.0
2015-07-15 12:10:00,168.33,168.33,168.2,168.28,9818.0,143.1284,143.1284,143.0178,143.0859,9818.0
2015-07-15 12:20:00,168.24,168.3,168.15,168.29,6847.0,143.0519,143.1029,142.9753,143.0944,6847.0
2015-07-15 12:30:00,168.3,168.47,168.28,168.45,9187.0,143.1029,143.2474,143.0859,143.2304,9187.0
2015-07-15 12:40:00,168.42,168.56,168.41,168.56,5112.0,143.2049,143.3239,143.1964,143.3239,5112.0
2015-07-15 12:50:00,168.55,168.59,168.48,168.59,9003.0,143.3154,143.3495,143.2559,143.3495,9003.0
2015-07-15 13:00:00,168.59,168.61,168.51,168.55,6543.0,143.3495,143.3665,143.2814,143.3154,6543.0
2015-07-15 13:10:00,168.54,168.69,168.49,168.69,9995.0,143.3069,143.4345,143.2644,143.4345,9995.0
2015-07-15 13:20:00,168.65,168.7,168.6,168.67,7428.0,143.4005,143.443,143.358,143.4175,7428.0
2015-07-15 13:30:00,168.67,168.67,168.54,168.55,7945.0,143.4175,143.4175,143.3069,143.3154,7945.0
2015-07-15 13:40:00,168.55,168.8,168.51,168.8,16209.0,143.3154,143.528,143.2814,143.528,16209.0
2015-07-15 13:50:00,168.8,168.87,168.75,168.87,13634.0,143.528,143.5875,143.4855,143.5875,13634.0
2015-07-15 14:00:00,168.87,168.97,168.8,168.92,18180.0,143.5875,143.6726,143.528,143.63,18180.0
2015-07-15 14:10:00,168.91,169.05,168.85,169.03,20700.0,143.6215,143.7406,143.5705,143.7236,20700.0
2015-07-15 14:20:00,169.01,169.04,168.84,168.84,10151.0,143.7066,143.7321,143.562,143.562,10151.0
2015-07-15 14:30:00,168.82,168.83,168.39,168.39,16628.0,143.545,143.5535,143.1794,143.1794,16628.0
2015-07-15 14:40:00,168.4,168.49,168.16,168.27,17794.0,143.1879,143.2644,142.9838,143.0774,17794.0
2015-07-15 14:50:00,168.19,168.2,168.03,168.04,22309.0,143.0093,143.0178,142.8733,142.8818,22309.0
2015-07-15 15:00:00,168.05,168.29,168.04,168.14,17007.0,142.8903,143.0944,142.8818,142.9668,17007.0
2015-07-15 15:10:00,168.11,168.16,168.07,168.11,17268.0,142.9413,142.9838,142.9073,142.9413,17268.0
2015-07-15 15:20:00,168.11,168.31,168.09,168.3,22773.0,142.9413,143.1114,142.9243,143.1029,22773.0
2015-07-15 15:30:00,168.32,168.53,168.27,168.41,42137.0,143.1199,143.2984,143.0774,143.1964,42137.0
2015-07-15 15:40:00,168.41,168.44,168.21,168.3,47869.0,143.1964,143.2219,143.0263,143.1029,47869.0
2015-07-15 15:50:00,168.3,168.59,168.29,168.57,65657.0,143.1029,143.3495,143.0944,143.3324,65657.0
2015-07-16 09:30:00,169.32,170.0,168.47,169.43,33341.0,143.9702,144.5484,143.2474,144.0637,33341.0
2015-07-16 09:40:00,169.43,169.95,169.43,169.62,14379.0,144.0637,144.5058,144.0637,144.2252,14379.0
2015-07-16 09:50:00,169.71,169.83,169.54,169.54,11781.0,144.3018,144.4038,144.1572,144.1572,11781.0
2015-07-16 10:00:00,169.59,169.8,169.55,169.63,8697.0,144.1997,144.3783,144.1657,144.2337,8697.0
2015-07-16 10:10:00,169.61,169.76,169.51,169.58,9585.0,144.2167,144.3443,144.1317,144.1912,9585.0
2015-07-16 10:20:00,169.59,169.62,169.39,169.43,9310.0,144.1997,144.2252,144.0297,144.0637,9310.0
2015-07-16 10:30:00,169.42,169.83,169.4,169.68,15734.0,144.0552,144.4038,144.0382,144.2763,15734.0
2015-07-16 10:40:00,169.7,169.77,169.56,169.56,5381.0,144.2933,144.3528,144.1742,144.1742,5381.0
2015-07-16 10:50:00,169.58,169.76,169.5,169.52,21663.0,144.1912,144.3443,144.1232,144.1402,21663.0
2015-07-16 11:00:00,169.53,169.64,169.53,169.56,11267.0,144.1487,144.2422,144.1487,144.1742,11267.0
2015-07-16 11:10:00,169.58,169.64,169.51,169.56,8243.0,144.1912,144.2422,144.1317,144.1742,8243.0
2015-07-16 11:20:00,169.56,169.73,169.55,169.59,16345.0,144.1742,144.3188,144.1657,144.1997,16345.0
2015-07-16 11:30:00,169.61,169.73,169.59,169.73,6354.0,144.2167,144.3188,144.1997,144.3188,6354.0
2015-07-16 11:40:00,169.79,169.86,169.66,169.66,13405.0,144.3698,144.4293,144.2593,144.2593,13405.0
2015-07-16 11:50:00,169.67,169.71,169.28,169.39,30505.0,144.2678,144.3018,143.9361,144.0297,30505.0
2015-07-16 12:00:00,169.39,169.44,169.29,169.33,15620.0,144.0297,144.0722,143.9447,143.9787,15620.0
2015-07-16 12:10:00,169.33,169.42,169.28,169.3,14650.0,143.9787,144.0552,143.9361,143.9532,14650.0
2015-07-16 12:20:00,169.3,169.56,169.29,169.56,19597.0,143.9532,144.1742,143.9447,144.1742,19597.0
2015-07-16 12:30:00,169.53,169.62,169.5,169.59,25641.0,144.1487,144.2252,144.1232,144.1997,25641.0
2015-07-16 12:40:00,169.64,169.82,169.59,169.82,12405.0,144.2422,144.3953,144.1997,144.3953,12405.0
2015-07-16 12:50:00,169.8,169.8,169.67,169.76,9905.0,144.3783,144.3783,144.2678,144.3443,9905.0
2015-07-16 13:00:00,169.75,169.77,169.56,169.56,12183.0,144.3358,144.3528,144.1742,144.1742,12183.0
2015-07-16 13:10:00,169.56,169.56,169.26,169.27,16642.0,144.1742,144.1742,143.9191,143.9276,16642.0
2015-07-16 13:20:00,169.3,169.48,169.26,169.39,11358.0,143.9532,144.1062,143.9191,144.0297,11358.0
2015-07-16 13:30:00,169.37,169.37,169.22,169.34,26431.0,144.0127,144.0127,143.8851,143.9872,26431.0
2015-07-16 13:40:00,169.37,169.42,169.32,169.38,4420.0,144.0127,144.0552,143.9702,144.0212,4420.0
2015-07-16 13:50:00,169.37,169.37,169.17,169.17,12815.0,144.0127,144.0127,143.8426,143.8426,12815.0
2015-07-16 14:00:00,169.19,169.35,169.18,169.31,12815.0,143.8596,143.9957,143.8511,143.9617,12815.0
2015-07-16 14:10:00,169.34,169.35,169.24,169.31,8192.0,143.9872,143.9957,143.9021,143.9617,8192.0
2015-07-16 14:20:00,169.32,169.7,169.32,169.7,10884.0,143.9702,144.2933,143.9702,144.2933,10884.0
2015-07-16 14:30:00,169.7,169.9,169.7,169.84,29478.0,144.2933,144.4633,144.2933,144.4123,29478.0
2015-07-16 14:40:00,169.84,169.88,169.63,169.64,13624.0,144.4123,144.4463,144.2337,144.2422,13624.0
2015-07-16 14:50:00,169.63,169.69,169.55,169.69,10739.0,144.2337,144.2848,144.1657,144.2848,10739.0
2015-07-16 15:00:00,169.7,169.8,169.64,169.64,21401.0,144.2933,144.3783,144.2422,144.2422,21401.0
2015-07-16 15:10:00,169.63,169.77,169.61,169.67,18075.0,144.2337,144.3528,144.2167,144.2678,18075.0
2015-07-16 15:20:00,169.67,169.79,169.62,169.68,23724.0,144.2678,144.3698,144.2252,144.2763,23724.0
2015-07-16 15:30:00,169.66,169.94,169.65,169.94,28881.0,144.2593,144.4973,144.2508,144.4973,28881.0
2015-07-16 15:40:00,169.92,169.99,169.88,169.99,25559.0,144.4803,144.5398,144.4463,144.5398,25559.0
2015-07-16 15:50:00,169.98,170.07,169.86,169.87,73180.0,144.5313,144.6079,144.4293,144.4378,73180.0
2015-07-17 09:30:00,169.21,169.97,168.31,169.25,48419.0,143.8766,144.5228,143.1114,143.9106,48419.0
2015-07-17 09:40:00,169.26,169.61,169.13,169.24,24148.0,143.9191,144.2167,143.8086,143.9021,24148.0
2015-07-17 09:50:00,169.31,169.35,169.07,169.17,10743.0,143.9617,143.9957,143.7576,143.8426,10743.0
2015-07-17 10:00:00,169.09,169.44,169.09,169.34,10611.0,143.7746,144.0722,143.7746,143.9872,10611.0
2015-07-17 10:10:00,169.31,169.4,169.09,169.24,8741.0,143.9617,144.0382,143.7746,143.9021,8741.0
2015-07-17 10:20:00,169.29,169.29,169.02,169.14,9759.0,143.9447,143.9447,143.7151,143.8171,9759.0
2015-07-17 10:30:00,169.23,169.23,169.02,169.06,14997.0,143.8936,143.8936,143.7151,143.7491,14997.0
2015-07-17 10:40:00,169.09,169.2,169.08,169.09,3903.0,143.7746,143.8681,143.7661,143.7746,3903.0
2015-07-17 10:50:00,169.08,169.12,168.97,169.09,18406.0,143.7661,143.8001,143.6726,143.7746,18406.0
2015-07-17 11:00:00,169.06,169.07,168.94,168.94,9421.0,143.7491,143.7576,143.6471,143.6471,9421.0
2015-07-17 11:10:00,168.97,169.01,168.86,168.94,7218.0,143.6726,143.7066,143.579,143.6471,7218.0
2015-07-17 11:20:00,168.92,168.97,168.83,168.9,5152.0,143.63,143.6726,143.5535,143.613,5152.0
2015-07-17 11:30:00,168.95,168.95,168.84,168.9,3608.0,143.6556,143.6556,143.562,143.613,3608.0
2015-07-17 11:40:00,168.94,168.99,168.93,168.98,10101.0,143.6471,143.6896,143.6385,143.6811,10101.0
2015-07-17 11:50:00,168.97,168.99,168.9,168.91,5476.0,143.6726,143.6896,143.613,143.6215,5476.0
2015-07-17 12:00:00,168.94,168.98,168.83,168.86,7625.0,143.6471,143.6811,143.5535,143.579,7625.0
2015-07-17 12:10:00,168.84,168.94,168.83,168.92,3250.0,143.562,143.6471,143.5535,143.63,3250.0
2015-07-17 12:20:00,168.97,168.97,168.69,168.7,13768.0,143.6726,143.6726,143.4345,143.443,13768.0
2015-07-17 12:30:00,168.69,168.72,168.49,168.51,14043.0,143.4345,143.46,143.2644,143.2814,14043.0
2015-07-17 12:40:00,168.53,168.58,168.48,168.54,9717.0,143.2984,143.3409,143.2559,143.3069,9717.0
2015-07-17 12:50:00,168.61,168.72,168.61,168.62,5771.0,143.3665,143.46,143.3665,143.375,5771.0
2015-07-17 13:00:00,168.65,168.76,168.62,168.63,16877.0,143.4005,143.494,143.375,143.3835,16877.0
2015-07-17 13:10:00,168.66,168.76,168.61,168.72,11776.0,143.409,143.494,143.3665,143.46,11776.0
2015-07-17 13:20:00,168.7,168.7,168.61,168.62,12552.0,143.443,143.443,143.3665,143.375,12552.0
2015-07-17 13:30:00,168.62,168.66,168.57,168.64,4823.0,143.375,143.409,143.3324,143.392,4823.0
2015-07-17 13:40:00,168.64,168.71,168.6,168.68,7494.0,143.392,143.4515,143.358,143.426,7494.0
2015-07-17 13:50:00,168.71,168.75,168.63,168.66,11233.0,143.4515,143.4855,143.3835,143.409,11233.0
2015-07-17 14:00:00,168.69,168.81,168.59,168.75,6530.0,143.4345,143.5365,143.3495,143.4855,6530.0
2015-07-17 14:10:00,168.8,168.86,168.75,168.83,8316.0,143.528,143.579,143.4855,143.5535,8316.0
2015-07-17 14:20:00,168.86,168.94,168.86,168.89,4812.0,143.579,143.6471,143.579,143.6045,4812.0
2015-07-17 14:30:00,168.88,168.97,168.86,168.92,9953.0,143.596,143.6726,143.579,143.63,9953.0
2015-07-17 14:40:00,168.94,168.97,168.83,168.92,8796.0,143.6471,143.6726,143.5535,143.63,8796.0
2015-07-17 14:50:00,168.89,168.96,168.77,168.77,5513.0,143.6045,143.6641,143.5025,143.5025,5513.0
2015-07-17 15:00:00,168.79,168.79,168.63,168.68,8693.0,143.5195,143.5195,143.3835,143.426,8693.0
2015-07-17 15:10:00,168.69,168.91,168.63,168.91,10547.0,143.4345,143.6215,143.3835,143.6215,10547.0
2015-07-17 15:20:00,168.89,169.04,168.89,169.02,13776.0,143.6045,143.7321,143.6045,143.7151,13776.0
2015-07-17 15:30:00,168.98,169.23,168.98,169.17,13877.0,143.6811,143.8936,143.6811,143.8426,13877.0
2015-07-17 15:40:00,169.16,169.3,169.15,169.3,27643.0,143.8341,143.9532,143.8256,143.9532,27643.0
2015-07-17 15:50:00,169.3,169.3,168.98,168.99,71698.0,143.9532,143.9532,143.6811,143.6896,71698.0
2015-07-20 09:30:00,169.54,169.94,168.98,169.65,22353.0,144.1572,144.4973,143.6811,144.2508,22353.0
2015-07-20 09:40:00,169.65,169.87,169.07,169.71,16206.0,144.2508,144.4378,143.7576,144.3018,16206.0
2015-07-20 09:50:00,169.72,170.08,169.36,169.36,13238.0,144.3103,144.6164,144.0042,144.0042,13238.0
2015-07-20 10:00:00,169.38,169.65,169.38,169.64,6420.0,144.0212,144.2508,144.0212,144.2422,6420.0
2015-07-20 10:10:00,169.59,169.77,169.5,169.53,3980.0,144.1997,144.3528,144.1232,144.1487,3980.0
2015-07-20 10:20:00,169.5,169.69,169.38,169.54,4509.0,144.1232,144.2848,144.0212,144.1572,4509.0
2015-07-20 10:30:00,169.49,169.56,169.39,169.39,3462.0,144.1147,144.1742,144.0297,144.0297,3462.0
2015-07-20 10:40:00,169.46,169.53,169.41,169.47,3309.0,144.0892,144.1487,144.0467,144.0977,3309.0
2015-07-20 10:50:00,169.45,169.6,169.43,169.59,8451.0,144.0807,144.2082,144.0637,144.1997,8451.0
2015-07-20 11:00:00,169.6,169.83,169.55,169.71,3500.0,144.2082,144.4038,144.1657,144.3018,3500.0
2015-07-20 11:10:00,169.75,169.86,169.73,169.8,4042.0,144.3358,144.4293,144.3188,144.3783,4042.0
2015-07-20 11:20:00,169.81,169.81,169.61,169.61,8105.0,144.3868,144.3868,144.2167,144.2167,8105.0
2015-07-20 11:30:00,169.66,169.86,169.6,169.86,4011.0,144.2593,144.4293,144.2082,144.4293,4011.0
2015-07-20 11:40:00,169.87,169.87,169.69,169.74,13482.0,144.4378,144.4378,144.2848,144.3273,13482.0
2015-07-20 11:50:00,169.73,169.87,169.72,169.87,9979.0,144.3188,144.4378,144.3103,144.4378,9979.0
2015-07-20 12:00:00,169.82,169.87,169.8,169.81,5081.0,144.3953,144.4378,144.3783,144.3868,5081.0
2015-07-20 12:10:00,169.81,169.89,169.72,169.72,11135.0,144.3868,144.4548,144.3103,144.3103,11135.0
2015-07-20 12:20:00,169.72,169.77,169.61,169.7,6074.0,144.3103,144.3528,144.2167,144.2933,6074.0
2015-07-20 12:30:00,169.74,169.84,169.7,169.8,11746.0,144.3273,144.4123,144.2933,144.3783,11746.0
2015-07-20 12:40:00,169.82,169.88,169.76,169.83,6002.0,144.3953,144.4463,144.3443,144.4038,6002.0
2015-07-20 12:50:00,169.84,169.9,169.76,169.81,7783.0,144.4123,144.4633,144.3443,144.3868,7783.0
2015-07-20 13:00:00,169.85,169.9,169.8,169.9,6545.0,144.4208,144.4633,144.3783,144.4633,6545.0
2015-07-20 13:10:00,169.87,169.93,169.67,169.67,22183.0,144.4378,144.4888,144.2678,144.2678,22183.0
2015-07-20 13:20:00,169.65,169.87,169.64,169.85,7895.0,144.2508,144.4378,144.2422,144.4208,7895.0
2015-07-20 13:30:00,169.82,169.89,169.75,169.85,12401.0,144.3953,144.4548,144.3358,144.4208,12401.0
2015-07-20 13:40:00,169.87,169.88,169.73,169.74,9134.0,144.4378,144.4463,144.3188,144.3273,9134.0
2015-07-20 13:50:00,169.76,169.9,169.76,169.87,7976.0,144.3443,144.4633,144.3443,144.4378,7976.0
2015-07-20 14:00:00,169.89,170.0,169.88,169.99,19522.0,144.4548,144.5484,144.4463,144.5398,19522.0
2015-07-20 14:10:00,169.99,170.0,169.82,169.87,7086.0,144.5398,144.5484,144.3953,144.4378,7086.0
2015-07-20 14:20:00,169.9,170.22,169.9,170.22,10746.0,144.4633,144.7354,144.4633,144.7354,10746.0
2015-07-20 14:30:00,170.23,170.35,170.18,170.32,26367.0,144.7439,144.846,144.7014,144.8204,26367.0
2015-07-20 14:40:00,170.35,170.35,170.24,170.32,19314.0,144.846,144.846,144.7524,144.8204,19314.0
2015-07-20 14:50:00,170.3,170.31,169.88,169.9,105396.0,144.8034,144.8119,144.4463,144.4633,105396.0
2015-07-20 15:00:00,169.91,170.04,169.86,169.95,37150.0,144.4718,144.5824,144.4293,144.5058,37150.0
2015-07-20 15:10:00,169.94,170.02,169.69,169.76,25708.0,144.4973,144.5654,144.2848,144.3443,25708.0
2015-07-20 15:20:00,169.76,169.85,169.72,169.8,19867.0,144.3443,144.4208,144.3103,144.3783,19867.0
2015-07-20 15:30:00,169.85,169.96,169.84,169.89,18102.0,144.4208,144.5143,144.4123,144.4548,18102.0
2015-07-20 15:40:00,169.85,169.89,169.73,169.85,37271.0,144.4208,144.4548,144.3188,144.4208,37271.0
2015-07-20 15:50:00,169.86,169.98,169.77,169.84,66997.0,144.4293,144.5313,144.3528,144.4123,66997.0
2015-07-21 09:30:00,169.11,169.47,167.74,167.91,35378.0,143.7916,144.0977,142.6267,142.7713,35378.0
2015-07-21 09:40:00,168.22,168.51,167.92,168.27,13456.0,143.0348,143.2814,142.7798,143.0774,13456.0
2015-07-21 09:50:00,168.29,168.29,167.8,167.8,16320.0,143.0944,143.0944,142.6777,142.6777,16320.0
2015-07-21 10:00:00,167.81,167.89,167.33,167.41,22077.0,142.6862,142.7543,142.2781,142.3461,22077.0
2015-07-21 10:10:00,167.35,167.36,167.01,167.19,12451.0,142.2951,142.3036,142.006,142.1591,12451.0
2015-07-21 10:20:00,167.25,167.25,166.97,167.09,15730.0,142.2101,142.2101,141.972,142.074,15730.0
2015-07-21 10:30:00,167.09,167.14,166.87,166.96,10417.0,142.074,142.1165,141.887,141.9635,10417.0
2015-07-21 10:40:00,166.95,166.97,166.59,166.59,9625.0,141.955,141.972,141.6489,141.6489,9625.0
2015-07-21 10:50:00,166.6,166.6,166.1,166.12,28504.0,141.6574,141.6574,141.2322,141.2492,28504.0
2015-07-21 11:00:00,166.09,166.38,165.98,166.33,29841.0,141.2237,141.4703,141.1302,141.4278,29841.0
2015-07-21 11:10:00,166.34,166.36,166.01,166.2,15877.0,141.4363,141.4533,141.1557,141.3173,15877.0
2015-07-21 11:20:00,166.22,166.29,166.09,166.18,10640.0,141.3343,141.3938,141.2237,141.3003,10640.0
2015-07-21 11:30:00,166.12,166.32,166.12,166.32,6659.0,141.2492,141.4193,141.2492,141.4193,6659.0
2015-07-21 11:40:00,166.3,166.56,166.3,166.55,10625.0,141.4023,141.6234,141.4023,141.6149,10625.0
2015-07-21 11:50:00,166.56,166.6,166.45,166.52,9375.0,141.6234,141.6574,141.5298,141.5894,9375.0
2015-07-21 12:00:00,166.54,166.66,166.48,166.65,7400.0,141.6064,141.7084,141.5554,141.6999,7400.0
2015-07-21 12:10:00,166.66,166.72,166.42,166.44,14125.0,141.7084,141.7594,141.5043,141.5213,14125.0
2015-07-21 12:20:00,166.44,166.44,166.33,166.37,7060.0,141.5213,141.5213,141.4278,141.4618,7060.0
2015-07-21 12:30:00,166.4,166.61,166.4,166.58,4900.0,141.4873,141.6659,141.4873,141.6404,4900.0
2015-07-21 12:40:00,166.58,166.58,166.3,166.39,4636.0,141.6404,141.6404,141.4023,141.4788,4636.0
2015-07-21 12:50:00,166.38,166.38,166.29,166.3,3690.0,141.4703,141.4703,141.3938,141.4023,3690.0
2015-07-21 13:00:00,166.3,166.32,166.05,166.12,6085.0,141.4023,141.4193,141.1897,141.2492,6085.0
2015-07-21 13:10:00,166.1,166.38,166.1,166.38,5064.0,141.2322,141.4703,141.2322,141.4703,5064.0
2015-07-21 13:20:00,166.37,166.48,166.3,166.35,10858.0,141.4618,141.5554,141.4023,141.4448,10858.0
2015-07-21 13:30:00,166.35,166.35,166.19,166.27,6656.0,141.4448,141.4448,141.3088,141.3768,6656.0
2015-07-21 13:40:00,166.31,166.34,166.23,166.31,12078.0,141.4108,141.4363,141.3428,141.4108,12078.0
2015-07-21 13:50:00,166.32,166.35,166.22,166.33,10702.0,141.4193,141.4448,141.3343,141.4278,10702.0
2015-07-21 14:00:00,166.34,166.35,166.16,166.17,8764.0,141.4363,141.4448,141.2833,141.2918,8764.0
2015-07-21 14:10:00,166.17,166.27,166.04,166.23,12082.0,141.2918,141.3768,141.1812,141.3428,12082.0
2015-07-21 14:20:00,166.28,166.6,166.28,166.58,11641.0,141.3853,141.6574,141.3853,141.6404,11641.0
2015-07-21 14:30:00,166.57,166.83,166.53,166.83,12886.0,141.6319,141.853,141.5979,141.853,12886.0
2015-07-21 14:40:00,166.83,166.83,166.61,166.61,7568.0,141.853,141.853,141.6659,141.6659,7568.0
2015-07-21 14:50:00,166.58,166.6,166.41,166.6,8801.0,141.6404,141.6574,141.4958,141.6574,8801.0
2015-07-21 15:00:00,166.6,166.64,166.4,166.49,8870.0,141.6574,141.6914,141.4873,141.5639,8870.0
2015-07-21 15:10:00,166.5,166.68,166.5,166.59,10596.0,141.5724,141.7254,141.5724,141.6489,10596.0
2015-07-21 15:20:00,166.61,166.65,166.55,166.62,28705.0,141.6659,141.6999,141.6149,141.6744,28705.0
2015-07-21 15:30:00,166.63,166.76,166.56,166.74,34174.0,141.6829,141.7934,141.6234,141.7764,34174.0
2015-07-21 15:40:00,166.7,166.82,166.55,166.78,30854.0,141.7424,141.8444,141.6149,141.8104,30854.0
2015-07-21 15:50:00,166.8,166.86,166.7,166.74,46481.0,141.8274,141.8785,141.7424,141.7764,46481.0
2015-07-22 09:30:00,166.75,167.24,166.25,166.42,37467.0,141.7849,142.2016,141.3598,141.5043,37467.0
2015-07-22 09:40:00,166.41,166.76,166.37,166.47,15150.0,141.4958,141.7934,141.4618,141.5468,15150.0
2015-07-22 09:50:00,166.4,166.58,166.23,166.45,16214.0,141.4873,141.6404,141.3428,141.5298,16214.0
2015-07-22 10:00:00,166.52,166.63,166.19,166.63,7845.0,141.5894,141.6829,141.3088,141.6829,7845.0
2015-07-22 10:10:00,166.63,166.78,166.58,166.58,6163.0,141.6829,141.8104,141.6404,141.6404,6163.0
2015-07-22 10:20:00,166.6,166.76,166.48,166.62,8200.0,141.6574,141.7934,141.5554,141.6744,8200.0
2015-07-22 10:30:00,166.62,166.62,166.24,166.24,19951.0,141.6744,141.6744,141.3513,141.3513,19951.0
2015-07-22 10:40:00,166.25,166.29,166.02,166.02,6750.0,141.3598,141.3938,141.1642,141.1642,6750.0
2015-07-22 10:50:00,166.01,166.08,165.88,165.95,13796.0,141.1557,141.2152,141.0452,141.1047,13796.0
2015-07-22 11:00:00,165.97,165.97,165.76,165.87,8996.0,141.1217,141.1217,140.9431,141.0367,8996.0
2015-07-22 11:10:00,165.89,166.1,165.89,166.01,16295.0,141.0537,141.2322,141.0537,141.1557,16295.0
2015-07-22 11:20:00,166.0,166.01,165.81,165.91,7053.0,141.1472,141.1557,140.9857,141.0707,7053.0
2015-07-22 11:30:00,165.87,165.98,165.81,165.97,6882.0,141.0367,141.1302,140.9857,141.1217,6882.0
2015-07-22 11:40:00,166.0,166.16,165.95,166.02,12101.0,141.1472,141.2833,141.1047,141.1642,12101.0
2015-07-22 11:50:00,166.02,166.07,165.96,166.0,7918.0,141.1642,141.2067,141.1132,141.1472,7918.0
2015-07-22 12:00:00,165.96,166.05,165.9,165.98,11901.0,141.1132,141.1897,141.0622,141.1302,11901.0
2015-07-22 12:10:00,165.99,165.99,165.75,165.89,6714.0,141.1387,141.1387,140.9346,141.0537,6714.0
2015-07-22 12:20:00,165.94,166.07,165.91,165.94,14712.0,141.0962,141.2067,141.0707,141.0962,14712.0
2015-07-22 12:30:00,165.95,165.95,165.81,165.87,7311.0,141.1047,141.1047,140.9857,141.0367,7311.0
2015-07-22 12:40:00,165.91,165.98,165.85,165.94,7154.0,141.0707,141.1302,141.0197,141.0962,7154.0
2015-07-22 12:50:00,165.95,166.0,165.86,165.88,3900.0,141.1047,141.1472,141.0282,141.0452,3900.0
2015-07-22 13:00:00,165.95,165.95,165.87,165.89,7900.0,141.1047,141.1047,141.0367,141.0537,7900.0
2015-07-22 13:10:00,165.89,166.02,165.82,165.97,11532.0,141.0537,141.1642,140.9942,141.1217,11532.0
2015-07-22 13:20:00,165.99,166.02,165.91,165.97,8266.0,141.1387,141.1642,141.0707,141.1217,8266.0
2015-07-22 13:30:00,166.0,166.14,165.82,166.14,21438.0,141.1472,141.2663,140.9942,141.2663,21438.0
2015-07-22 13:40:00,166.13,166.32,166.04,166.3,22978.0,141.2578,141.4193,141.1812,141.4023,22978.0
2015-07-22 13:50:00,166.25,166.37,166.07,166.36,77087.0,141.3598,141.4618,141.2067,141.4533,77087.0
2015-07-22 14:00:00,166.34,166.39,166.24,166.39,16170.0,141.4363,141.4788,141.3513,141.4788,16170.0
2015-07-22 14:10:00,166.39,166.54,166.39,166.51,29600.0,141.4788,141.6064,141.4788,141.5809,29600.0
2015-07-22 14:20:00,166.54,166.59,166.39,166.5,21623.0,141.6064,141.6489,141.4788,141.5724,21623.0
2015-07-22 14:30:00,166.5,166.53,166.4,166.49,40761.0,141.5724,141.5979,141.4873,141.5639,40761.0
2015-07-22 14:40:00,166.48,166.52,166.32,166.32,21394.0,141.5554,141.5894,141.4193,141.4193,21394.0
2015-07-22 14:50:00,166.31,166.37,166.25,166.37,14041.0,141.4108,141.4618,141.3598,141.4618,14041.0
2015-07-22 15:00:00,166.38,166.52,166.38,166.48,9063.0,141.4703,141.5894,141.4703,141.5554,9063.0
2015-07-22 15:10:00,166.48,166.48,166.29,166.45,14035.0,141.5554,141.5554,141.3938,141.5298,14035.0
2015-07-22 15:20:00,166.45,166.45,166.29,166.36,14964.0,141.5298,141.5298,141.3938,141.4533,14964.0
2015-07-22 15:30:00,166.38,166.4,166.19,166.21,23265.0,141.4703,141.4873,141.3088,141.3258,23265.0
2015-07-22 15:40:00,166.21,166.31,166.11,166.23,39688.0,141.3258,141.4108,141.2407,141.3428,39688.0
2015-07-22 15:50:00,166.23,166.35,166.11,166.26,69002.0,141.3428,141.4448,141.2407,141.3683,69002.0
2015-07-23 09:30:00,166.61,167.59,166.14,167.24,18333.0,141.6659,142.4992,141.2663,142.2016,18333.0
2015-07-23 09:40:00,167.22,167.58,167.01,167.53,12123.0,142.1846,142.4907,142.006,142.4481,12123.0
2015-07-23 09:50:00,167.53,167.53,166.64,166.76,17529.0,142.4481,142.4481,141.6914,141.7934,17529.0
2015-07-23 10:00:00,166.74,167.03,166.68,166.96,12866.0,141.7764,142.023,141.7254,141.9635,12866.0
2015-07-23 10:10:00,167.0,167.31,166.88,167.13,13148.0,141.9975,142.2611,141.8955,142.108,13148.0
2015-07-23 10:20:00,167.08,167.32,167.08,167.14,16754.0,142.0655,142.2696,142.0655,142.1165,16754.0
2015-07-23 10:30:00,167.15,167.27,167.03,167.2,17229.0,142.125,142.2271,142.023,142.1676,17229.0
2015-07-23 10:40:00,167.23,167.31,166.88,167.0,45226.0,142.1931,142.2611,141.8955,141.9975,45226.0
2015-07-23 10:50:00,167.0,167.13,166.91,167.06,23815.0,141.9975,142.108,141.921,142.0485,23815.0
2015-07-23 11:00:00,167.08,167.16,167.02,167.09,46604.0,142.0655,142.1335,142.0145,142.074,46604.0
2015-07-23 11:10:00,167.1,167.12,167.02,167.09,24891.0,142.0825,142.0995,142.0145,142.074,24891.0
2015-07-23 11:20:00,167.1,167.14,166.76,166.76,30761.0,142.0825,142.1165,141.7934,141.7934,30761.0
2015-07-23 11:30:00,166.8,166.88,166.66,166.69,24985.0,141.8274,141.8955,141.7084,141.7339,24985.0
2015-07-23 11:40:00,166.69,166.86,166.59,166.81,10228.0,141.7339,141.8785,141.6489,141.8359,10228.0
2015-07-23 11:50:00,166.83,166.85,166.65,166.73,14210.0,141.853,141.87,141.6999,141.7679,14210.0
2015-07-23 12:00:00,166.74,166.88,166.58,166.71,11369.0,141.7764,141.8955,141.6404,141.7509,11369.0
2015-07-23 12:10:00,166.66,166.69,166.35,166.37,13234.0,141.7084,141.7339,141.4448,141.4618,13234.0
2015-07-23 12:20:00,166.36,166.4,166.07,166.07,15651.0,141.4533,141.4873,141.2067,141.2067,15651.0
2015-07-23 12:30:00,166.1,166.12,165.95,166.05,15933.0,141.2322,141.2492,141.1047,141.1897,15933.0
2015-07-23 12:40:00,166.09,166.11,165.97,165.99,22860.0,141.2237,141.2407,141.1217,141.1387,22860.0
2015-07-23 12:50:00,166.0,166.22,165.97,166.16,17388.0,141.1472,141.3343,141.1217,141.2833,17388.0
2015-07-23 13:00:00,166.15,166.45,166.13,166.41,14718.0,141.2748,141.5298,141.2578,141.4958,14718.0
2015-07-23 13:10:00,166.47,166.67,166.47,166.64,23465.0,141.5468,141.7169,141.5468,141.6914,23465.0
2015-07-23 13:20:00,166.63,166.67,166.4,166.6,22795.0,141.6829,141.7169,141.4873,141.6574,22795.0
2015-07-23 13:30:00,166.64,166.64,166.47,166.59,16353.0,141.6914,141.6914,141.5468,141.6489,16353.0
2015-07-23 13:40:00,166.59,166.86,166.59,166.7,24960.0,141.6489,141.8785,141.6489,141.7424,24960.0
2015-07-23 13:50:00,166.74,167.01,166.71,167.01,19985.0,141.7764,142.006,141.7509,142.006,19985.0
2015-07-23 14:00:00,167.01,167.13,166.76,166.86,13581.0,142.006,142.108,141.7934,141.8785,13581.0
2015-07-23 14:10:00,166.86,166.86,166.73,166.8,17739.0,141.8785,141.8785,141.7679,141.8274,17739.0
2015-07-23 14:20:00,166.8,166.82,166.54,166.63,11106.0,141.8274,141.8444,141.6064,141.6829,11106.0
2015-07-23 14:30:00,166.63,166.63,166.43,166.48,16419.0,141.6829,141.6829,141.5128,141.5554,16419.0
2015-07-23 14:40:00,166.47,166.53,166.32,166.32,8770.0,141.5468,141.5979,141.4193,141.4193,8770.0
2015-07-23 14:50:00,166.34,166.34,166.0,166.15,18111.0,141.4363,141.4363,141.1472,141.2748,18111.0
2015-07-23 15:00:00,166.1,166.1,165.65,165.66,16491.0,141.2322,141.2322,140.8496,140.8581,16491.0
2015-07-23 15:10:00,165.66,165.73,165.4,165.45,41446.0,140.8581,140.9176,140.637,140.6796,41446.0
2015-07-23 15:20:00,165.45,165.45,165.19,165.31,34777.0,140.6796,140.6796,140.4585,140.5605,34777.0
2015-07-23 15:30:00,165.34,165.53,165.29,165.5,44101.0,140.586,140.7476,140.5435,140.7221,44101.0
2015-07-23 15:40:00,165.5,165.7,165.38,165.46,50796.0,140.7221,140.8921,140.62,140.6881,50796.0
2015-07-23 15:50:00,165.45,165.55,165.14,165.47,129714.0,140.6796,140.7646,140.416,140.6966,129714.0
2015-07-24 09:30:00,165.59,165.61,164.65,164.92,27338.0,140.7986,140.8156,139.9993,140.2289,27338.0
2015-07-24 09:40:00,164.84,165.29,164.79,165.22,11529.0,140.1609,140.5435,140.1184,140.484,11529.0
2015-07-24 09:50:00,165.25,165.98,165.24,165.86,13251.0,140.5095,141.1302,140.501,141.0282,13251.0
2015-07-24 10:00:00,165.9,165.91,165.41,165.8,19164.0,141.0622,141.0707,140.6455,140.9772,19164.0
2015-07-24 10:10:00,165.86,165.94,165.69,165.81,8964.0,141.0282,141.0962,140.8836,140.9857,8964.0
2015-07-24 10:20:00,165.74,165.8,165.62,165.62,11755.0,140.9261,140.9772,140.8241,140.8241,11755.0
2015-07-24 10:30:00,165.64,165.64,165.26,165.27,11844.0,140.8411,140.8411,140.518,140.5265,11844.0
2015-07-24 10:40:00,165.36,165.49,165.26,165.28,5837.0,140.603,140.7136,140.518,140.535,5837.0
2015-07-24 10:50:00,165.33,165.34,164.95,164.98,9484.0,140.5775,140.586,140.2544,140.2799,9484.0
2015-07-24 11:00:00,164.99,165.22,164.96,165.04,9130.0,140.2884,140.484,140.2629,140.3309,9130.0
2015-07-24 11:10:00,164.98,164.98,164.52,164.61,13030.0,140.2799,140.2799,139.8888,139.9653,13030.0
2015-07-24 11:20:00,164.65,164.75,164.53,164.7,10563.0,139.9993,140.0844,139.8973,140.0418,10563.0
2015-07-24 11:30:00,164.7,164.88,164.52,164.6,7384.0,140.0418,140.1949,139.8888,139.9568,7384.0
2015-07-24 11:40:00,164.65,164.73,164.58,164.72,7340.0,139.9993,140.0674,139.9398,140.0589,7340.0
2015-07-24 11:50:00,164.73,164.74,164.52,164.74,6904.0,140.0674,140.0759,139.8888,140.0759,6904.0
2015-07-24 12:00:00,164.73,164.73,164.55,164.64,6971.0,140.0674,140.0674,139.9143,139.9908,6971.0
2015-07-24 12:10:00,164.64,164.75,164.52,164.63,11497.0,139.9908,140.0844,139.8888,139.9823,11497.0
2015-07-24 12:20:00,164.65,164.69,164.53,164.64,5850.0,139.9993,140.0333,139.8973,139.9908,5850.0
2015-07-24 12:30:00,164.65,164.94,164.6,164.94,5703.0,139.9993,140.2459,139.9568,140.2459,5703.0
2015-07-24 12:40:00,164.95,165.02,164.86,165.0,10203.0,140.2544,140.3139,140.1779,140.2969,10203.0
2015-07-24 12:50:00,165.03,165.06,164.92,164.95,13085.0,140.3224,140.3479,140.2289,140.2544,13085.0
2015-07-24 13:00:00,164.95,165.04,164.84,164.9,11119.0,140.2544,140.3309,140.1609,140.2119,11119.0
2015-07-24 13:10:00,164.91,164.94,164.7,164.73,5284.0,140.2204,140.2459,140.0418,140.0674,5284.0
2015-07-24 13:20:00,164.72,164.81,164.7,164.77,5326.0,140.0589,140.1354,140.0418,140.1014,5326.0
2015-07-24 13:30:00,164.74,164.77,164.66,164.73,5781.0,140.0759,140.1014,140.0078,140.0674,5781.0
2015-07-24 13:40:00,164.74,164.74,164.34,164.51,13425.0,140.0759,140.0759,139.7357,139.8803,13425.0
2015-07-24 13:50:00,164.49,164.8,164.49,164.65,8579.0,139.8633,140.1269,139.8633,139.9993,8579.0
2015-07-24 14:00:00,164.65,164.65,164.49,164.56,9336.0,139.9993,139.9993,139.8633,139.9228,9336.0
2015-07-24 14:10:00,164.57,164.63,164.3,164.34,6771.0,139.9313,139.9823,139.7017,139.7357,6771.0
2015-07-24 14:20:00,164.33,164.41,164.19,164.34,7860.0,139.7272,139.7953,139.6082,139.7357,7860.0
2015-07-24 14:30:00,164.3,164.41,164.19,164.27,9137.0,139.7017,139.7953,139.6082,139.6762,9137.0
2015-07-24 14:40:00,164.27,164.45,164.27,164.42,8605.0,139.6762,139.8293,139.6762,139.8038,8605.0
2015-07-24 14:50:00,164.42,164.53,164.2,164.53,9653.0,139.8038,139.8973,139.6167,139.8973,9653.0
2015-07-24 15:00:00,164.52,164.69,164.37,164.64,18731.0,139.8888,140.0333,139.7613,139.9908,18731.0
2015-07-24 15:10:00,164.64,164.93,164.64,164.89,20976.0,139.9908,140.2374,139.9908,140.2034,20976.0
2015-07-24 15:20:00,164.91,164.98,164.68,164.68,18095.0,140.2204,140.2799,140.0248,140.0248,18095.0
2015-07-24 15:30:00,164.68,164.81,164.58,164.65,21736.0,140.0248,140.1354,139.9398,139.9993,21736.0
2015-07-24 15:40:00,164.57,164.93,164.54,164.88,47842.0,139.9313,140.2374,139.9058,140.1949,47842.0
2015-07-24 15:50:00,164.89,164.97,164.73,164.84,47278.0,140.2034,140.2714,140.0674,140.1609,47278.0
2015-07-27 09:30:00,163.92,164.25,163.1,163.35,33496.0,139.3786,139.6592,138.6814,138.894,33496.0
2015-07-27 09:40:00,163.33,163.45,162.89,163.03,22239.0,138.877,138.979,138.5028,138.6219,22239.0
2015-07-27 09:50:00,163.05,163.49,163.05,163.25,21048.0,138.6389,139.013,138.6389,138.8089,21048.0
2015-07-27 10:00:00,163.31,163.32,162.56,162.56,20772.0,138.8599,138.8685,138.2222,138.2222,20772.0
2015-07-27 10:10:00,162.65,163.03,162.6,162.95,23397.0,138.2988,138.6219,138.2562,138.5538,23397.0
2015-07-27 10:20:00,162.97,163.02,162.56,162.62,15156.0,138.5709,138.6134,138.2222,138.2733,15156.0
2015-07-27 10:30:00,162.63,163.35,162.63,163.35,22085.0,138.2818,138.894,138.2818,138.894,22085.0
2015-07-27 10:40:00,163.35,163.4,163.15,163.19,10750.0,138.894,138.9365,138.7239,138.7579,10750.0
2015-07-27 10:50:00,163.19,163.21,163.07,163.2,14103.0,138.7579,138.7749,138.6559,138.7664,14103.0
2015-07-27 11:00:00,163.16,163.61,163.07,163.41,11149.0,138.7324,139.115,138.6559,138.945,11149.0
2015-07-27 11:10:00,163.43,163.44,162.96,163.11,14279.0,138.962,138.9705,138.5623,138.6899,14279.0
2015-07-27 11:20:00,163.16,163.28,162.97,163.09,10518.0,138.7324,138.8344,138.5709,138.6729,10518.0
2015-07-27 11:30:00,163.12,163.16,162.93,163.11,9527.0,138.6984,138.7324,138.5368,138.6899,9527.0
2015-07-27 11:40:00,163.1,163.31,163.09,163.27,9852.0,138.6814,138.8599,138.6729,138.8259,9852.0
2015-07-27 11:50:00,163.3,163.69,163.24,163.58,7405.0,138.8514,139.1831,138.8004,139.0895,7405.0
2015-07-27 12:00:00,163.59,163.6,163.36,163.42,7333.0,139.098,139.1065,138.9025,138.9535,7333.0
2015-07-27 12:10:00,163.45,163.47,163.31,163.33,4100.0,138.979,138.996,138.8599,138.877,4100.0
2015-07-27 12:20:00,163.37,163.53,163.36,163.46,6096.0,138.911,139.047,138.9025,138.9875,6096.0
2015-07-27 12:30:00,163.46,163.5,163.41,163.5,7048.0,138.9875,139.0215,138.945,139.0215,7048.0
2015-07-27 12:40:00,163.45,163.49,163.24,163.24,6277.0,138.979,139.013,138.8004,138.8004,6277.0
2015-07-27 12:50:00,163.23,163.24,163.09,163.13,5553.0,138.7919,138.8004,138.6729,138.7069,5553.0
2015-07-27 13:00:00,163.14,163.24,163.05,163.22,5542.0,138.7154,138.8004,138.6389,138.7834,5542.0
2015-07-27 13:10:00,163.22,163.23,163.09,163.1,6745.0,138.7834,138.7919,138.6729,138.6814,6745.0
2015-07-27 13:20:00,163.09,163.19,163.0,163.15,10993.0,138.6729,138.7579,138.5964,138.7239,10993.0
2015-07-27 13:30:00,163.17,163.21,163.11,163.12,10446.0,138.7409,138.7749,138.6899,138.6984,10446.0
2015-07-27 13:40:00,163.14,163.17,163.01,163.08,24013.0,138.7154,138.7409,138.6049,138.6644,24013.0
2015-07-27 13:50:00,163.1,163.17,163.03,163.03,10982.0,138.6814,138.7409,138.6219,138.6219,10982.0
2015-07-27 14:00:00,163.04,163.14,162.94,162.99,22151.0,138.6304,138.7154,138.5453,138.5879,22151.0
2015-07-27 14:10:00,163.01,163.34,162.99,163.22,17568.0,138.6049,138.8855,138.5879,138.7834,17568.0
2015-07-27 14:20:00,163.24,163.24,163.02,163.06,12189.0,138.8004,138.8004,138.6134,138.6474,12189.0
2015-07-27 14:30:00,163.11,163.11,162.68,162.7,34253.0,138.6899,138.6899,138.3243,138.3413,34253.0
2015-07-27 14:40:00,162.74,162.95,162.74,162.93,9249.0,138.3753,138.5538,138.3753,138.5368,9249.0
2015-07-27 14:50:00,162.94,162.97,162.85,162.92,11668.0,138.5453,138.5709,138.4688,138.5283,11668.0
2015-07-27 15:00:00,162.9,162.92,162.75,162.78,14336.0,138.5113,138.5283,138.3838,138.4093,14336.0
2015-07-27 15:10:00,162.77,162.91,162.62,162.64,19321.0,138.4008,138.5198,138.2733,138.2903,19321.0
2015-07-27 15:20:00,162.65,162.65,162.43,162.48,30876.0,138.2988,138.2988,138.1117,138.1542,30876.0
2015-07-27 15:30:00,162.49,162.58,162.4,162.56,33686.0,138.1627,138.2392,138.0862,138.2222,33686.0
2015-07-27 15:40:00,162.56,162.63,162.16,162.6,56698.0,138.2222,138.2818,137.8821,138.2562,56698.0
2015-07-27 15:50:00,162.61,162.62,162.45,162.57,77218.0,138.2648,138.2733,138.1287,138.2307,77218.0
2015-07-28 09:30:00,163.41,164.07,162.72,162.89,58561.0,138.945,139.5062,138.3583,138.5028,58561.0
2015-07-28 09:40:00,162.88,163.05,162.53,162.9,29673.0,138.4943,138.6389,138.1967,138.5113,29673.0
2015-07-28 09:50:00,162.9,163.16,162.57,162.91,34064.0,138.5113,138.7324,138.2307,138.5198,34064.0
2015-07-28 10:00:00,162.98,163.22,162.44,162.51,36079.0,138.5794,138.7834,138.1202,138.1797,36079.0
2015-07-28 10:10:00,162.64,162.71,162.17,162.18,21363.0,138.2903,138.3498,137.8906,137.8991,21363.0
2015-07-28 10:20:00,162.27,162.39,162.02,162.02,24266.0,137.9757,138.0777,137.7631,137.7631,24266.0
2015-07-28 10:30:00,162.0,162.55,162.0,162.48,27142.0,137.7461,138.2137,137.7461,138.1542,27142.0
2015-07-28 10:40:00,162.52,162.7,162.5,162.5,10374.0,138.1882,138.3413,138.1712,138.1712,10374.0
2015-07-28 10:50:00,162.46,162.82,162.42,162.82,13028.0,138.1372,138.4433,138.1032,138.4433,13028.0
2015-07-28 11:00:00,162.83,163.06,162.73,163.01,19038.0,138.4518,138.6474,138.3668,138.6049,19038.0
2015-07-28 11:10:00,163.0,163.18,162.84,163.03,24361.0,138.5964,138.7494,138.4603,138.6219,24361.0
2015-07-28 11:20:00,163.02,163.1,162.8,163.04,23280.0,138.6134,138.6814,138.4263,138.6304,23280.0
2015-07-28 11:30:00,163.02,163.14,162.93,162.97,38609.0,138.6134,138.7154,138.5368,138.5709,38609.0
2015-07-28 11:40:00,162.96,163.09,162.8,162.9,41206.0,138.5623,138.6729,138.4263,138.5113,41206.0
2015-07-28 11:50:00,162.9,162.91,162.6,162.62,25148.0,138.5113,138.5198,138.2562,138.2733,25148.0
2015-07-28 12:00:00,162.62,163.24,162.62,163.24,22077.0,138.2733,138.8004,138.2733,138.8004,22077.0
2015-07-28 12:10:00,163.24,163.64,163.24,163.61,16889.0,138.8004,139.1405,138.8004,139.115,16889.0
2015-07-28 12:20:00,163.62,163.74,163.5,163.63,17716.0,139.1235,139.2256,139.0215,139.132,17716.0
2015-07-28 12:30:00,163.65,163.8,163.41,163.46,27207.0,139.149,139.2766,138.945,138.9875,27207.0
2015-07-28 12:40:00,163.44,163.77,163.44,163.68,29008.0,138.9705,139.2511,138.9705,139.1746,29008.0
2015-07-28 12:50:00,163.72,163.75,163.41,163.56,22427.0,139.2086,139.2341,138.945,139.0725,22427.0
2015-07-28 13:00:00,163.61,163.79,163.28,163.71,18978.0,139.115,139.2681,138.8344,139.2001,18978.0
2015-07-28 13:10:00,163.71,163.86,163.62,163.66,24046.0,139.2001,139.3276,139.1235,139.1575,24046.0
2015-07-28 13:20:00,163.66,164.06,163.64,164.06,26321.0,139.1575,139.4977,139.1405,139.4977,26321.0
2015-07-28 13:30:00,164.06,164.1,163.76,163.81,22439.0,139.4977,139.5317,139.2426,139.2851,22439.0
2015-07-28 13:40:00,163.84,163.89,163.68,163.86,17992.0,139.3106,139.3531,139.1746,139.3276,17992.0
2015-07-28 13:50:00,163.88,164.11,163.75,164.03,17369.0,139.3446,139.5402,139.2341,139.4722,17369.0
2015-07-28 14:00:00,164.09,164.44,164.07,164.35,17851.0,139.5232,139.8208,139.5062,139.7442,17851.0
2015-07-28 14:10:00,164.4,164.58,164.16,164.31,15197.0,139.7868,139.9398,139.5827,139.7102,15197.0
2015-07-28 14:20:00,164.36,164.36,164.1,164.29,18881.0,139.7527,139.7527,139.5317,139.6932,18881.0
2015-07-28 14:30:00,164.29,164.36,164.16,164.23,16622.0,139.6932,139.7527,139.5827,139.6422,16622.0
2015-07-28 14:40:00,164.26,164.31,164.14,164.26,12794.0,139.6677,139.7102,139.5657,139.6677,12794.0
2015-07-28 14:50:00,164.25,164.49,164.22,164.36,21510.0,139.6592,139.8633,139.6337,139.7527,21510.0
2015-07-28 15:00:00,164.35,164.36,163.27,163.85,51277.0,139.7442,139.7527,138.8259,139.3191,51277.0
2015-07-28 15:10:00,163.81,163.88,163.55,163.75,38866.0,139.2851,139.3446,139.064,139.2341,38866.0
2015-07-28 15:20:00,163.81,163.82,163.58,163.72,30903.0,139.2851,139.2936,139.0895,139.2086,30903.0
2015-07-28 15:30:00,163.75,163.9,163.75,163.83,39676.0,139.2341,139.3616,139.2341,139.3021,39676.0
2015-07-28 15:40:00,163.84,163.93,163.59,163.61,65668.0,139.3106,139.3871,139.098,139.115,65668.0
2015-07-28 15:50:00,163.61,163.72,163.32,163.37,159268.0,139.115,139.2086,138.8685,138.911,159268.0
2015-07-29 09:30:00,170.6,170.6,167.18,167.93,115512.0,145.0585,145.0585,142.1505,142.7883,115512.0
2015-07-29 09:40:00,167.53,169.8,167.53,168.99,153540.0,142.4481,144.3783,142.4481,143.6896,153540.0
2015-07-29 09:50:00,169.14,171.98,168.98,171.94,134524.0,143.8171,146.2319,143.6811,146.1979,134524.0
2015-07-29 10:00:00,171.92,172.0,171.08,171.29,85462.0,146.1809,146.2489,145.4667,145.6452,85462.0
2015-07-29 10:10:00,171.33,171.91,170.83,171.81,73346.0,145.6792,146.1724,145.2541,146.0874,73346.0
2015-07-29 10:20:00,171.81,172.0,171.22,171.64,74625.0,146.0874,146.2489,145.5857,145.9428,74625.0
2015-07-29 10:30:00,171.62,171.72,170.52,170.86,60495.0,145.9258,146.0108,144.9905,145.2796,60495.0
2015-07-29 10:40:00,170.87,171.14,170.54,170.94,56140.0,145.2881,145.5177,145.0075,145.3476,56140.0
2015-07-29 10:50:00,171.0,171.78,170.9,171.63,45475.0,145.3986,146.0619,145.3136,145.9343,45475.0
2015-07-29 11:00:00,171.68,171.94,171.33,171.7,47228.0,145.9768,146.1979,145.6792,145.9938,47228.0
2015-07-29 11:10:00,171.64,172.63,171.61,172.42,123435.0,145.9428,146.7846,145.9173,146.606,123435.0
2015-07-29 11:20:00,172.58,173.87,172.37,173.5,66665.0,146.7421,147.839,146.5635,147.5243,66665.0
2015-07-29 11:30:00,173.5,174.26,173.5,174.22,68424.0,147.5243,148.1706,147.5243,148.1366,68424.0
2015-07-29 11:40:00,174.28,174.98,173.37,174.86,46131.0,148.1876,148.7828,147.4138,148.6807,46131.0
2015-07-29 11:50:00,174.88,175.48,174.27,174.4,52123.0,148.6977,149.2079,148.1791,148.2896,52123.0
2015-07-29 12:00:00,174.4,175.27,174.4,175.14,27671.0,148.2896,149.0294,148.2896,148.9188,27671.0
2015-07-29 12:10:00,175.14,175.39,174.86,174.94,22104.0,148.9188,149.1314,148.6807,148.7488,22104.0
2015-07-29 12:20:00,174.98,175.13,174.44,175.09,21296.0,148.7828,148.9103,148.3236,148.8763,21296.0
2015-07-29 12:30:00,175.08,175.41,175.05,175.11,24596.0,148.8678,149.1484,148.8423,148.8933,24596.0
2015-07-29 12:40:00,175.2,176.1,175.13,176.06,37423.0,148.9698,149.7351,148.9103,149.7011,37423.0
2015-07-29 12:50:00,176.03,176.06,174.66,175.67,84212.0,149.6756,149.7011,148.5107,149.3695,84212.0
2015-07-29 13:00:00,175.65,175.74,175.07,175.24,18857.0,149.3525,149.429,148.8593,149.0038,18857.0
2015-07-29 13:10:00,175.24,176.07,175.16,176.03,24738.0,149.0038,149.7096,148.9358,149.6756,24738.0
2015-07-29 13:20:00,176.03,176.46,175.7,176.31,80415.0,149.6756,150.0412,149.395,149.9136,80415.0
2015-07-29 13:30:00,176.31,176.5,175.83,175.92,36518.0,149.9136,150.0752,149.5055,149.582,36518.0
2015-07-29 13:40:00,175.96,175.98,175.6,175.88,51193.0,149.616,149.6331,149.3099,149.548,51193.0
2015-07-29 13:50:00,175.82,175.93,175.18,175.3,28860.0,149.497,149.5905,148.9528,149.0549,28860.0
2015-07-29 14:00:00,175.41,176.09,174.72,174.97,46927.0,149.1484,149.7266,148.5617,148.7743,46927.0
2015-07-29 14:10:00,174.86,175.91,174.84,175.69,89453.0,148.6807,149.5735,148.6637,149.3865,89453.0
2015-07-29 14:20:00,175.68,175.83,175.13,175.56,25218.0,149.378,149.5055,148.9103,149.2759,25218.0
2015-07-29 14:30:00,175.45,175.81,175.13,175.34,44387.0,149.1824,149.4885,148.9103,149.0889,44387.0
2015-07-29 14:40:00,175.33,175.45,174.83,174.97,49389.0,149.0804,149.1824,148.6552,148.7743,49389.0
2015-07-29 14:50:00,175.03,175.22,174.75,174.82,41423.0,148.8253,148.9868,148.5872,148.6467,41423.0
2015-07-29 15:00:00,174.8,174.8,174.17,174.28,50858.0,148.6297,148.6297,148.094,148.1876,50858.0
2015-07-29 15:10:00,174.14,174.47,173.31,173.32,72707.0,148.0685,148.3491,147.3628,147.3713,72707.0
2015-07-29 15:20:00,173.46,173.59,173.19,173.4,98790.0,147.4903,147.6009,147.2608,147.4393,98790.0
2015-07-29 15:30:00,173.47,173.62,173.0,173.14,96621.0,147.4988,147.6264,147.0992,147.2182,96621.0
2015-07-29 15:40:00,173.18,173.33,173.0,173.0,132284.0,147.2523,147.3798,147.0992,147.0992,132284.0
2015-07-29 15:50:00,173.03,173.7,173.0,173.44,211035.0,147.1247,147.6944,147.0992,147.4733,211035.0
2015-07-30 09:30:00,172.86,174.21,172.86,173.59,56598.0,146.9802,148.128,146.9802,147.6009,56598.0
2015-07-30 09:40:00,173.63,174.11,173.35,173.78,23166.0,147.6349,148.043,147.3968,147.7624,23166.0
2015-07-30 09:50:00,173.78,173.92,173.14,173.17,27236.0,147.7624,147.8815,147.2182,147.2438,27236.0
2015-07-30 10:00:00,173.17,173.51,173.0,173.23,23094.0,147.2438,147.5329,147.0992,147.2948,23094.0
2015-07-30 10:10:00,173.26,173.66,172.9,172.9,24421.0,147.3203,147.6604,147.0142,147.0142,24421.0
2015-07-30 10:20:00,172.85,173.17,172.36,172.97,43269.0,146.9717,147.2438,146.555,147.0737,43269.0
2015-07-30 10:30:00,172.96,173.35,172.9,173.07,47965.0,147.0652,147.3968,147.0142,147.1587,47965.0
2015-07-30 10:40:00,173.07,173.54,172.97,173.5,30115.0,147.1587,147.5584,147.0737,147.5243,30115.0
2015-07-30 10:50:00,173.55,173.7,172.86,172.86,25178.0,147.5669,147.6944,146.9802,146.9802,25178.0
2015-07-30 11:00:00,172.96,173.5,172.93,173.33,22074.0,147.0652,147.5243,147.0397,147.3798,22074.0
2015-07-30 11:10:00,173.34,173.82,173.26,173.58,20702.0,147.3883,147.7964,147.3203,147.5924,20702.0
2015-07-30 11:20:00,173.58,173.98,173.55,173.91,27736.0,147.5924,147.9325,147.5669,147.873,27736.0
2015-07-30 11:30:00,173.91,174.18,173.8,174.13,39224.0,147.873,148.1025,147.7794,148.06,39224.0
2015-07-30 11:40:00,174.17,174.49,173.8,174.25,36222.0,148.094,148.3661,147.7794,148.1621,36222.0
2015-07-30 11:50:00,174.2,174.77,174.02,174.76,23123.0,148.1195,148.6042,147.9665,148.5957,23123.0
2015-07-30 12:00:00,174.82,175.21,174.78,174.86,27270.0,148.6467,148.9783,148.6127,148.6807,27270.0
2015-07-30 12:10:00,174.9,175.16,174.82,174.99,21857.0,148.7147,148.9358,148.6467,148.7913,21857.0
2015-07-30 12:20:00,174.94,175.48,174.92,175.44,26744.0,148.7488,149.2079,148.7318,149.1739,26744.0
2015-07-30 12:30:00,175.49,175.54,175.08,175.14,21021.0,149.2164,149.2589,148.8678,148.9188,21021.0
2015-07-30 12:40:00,175.18,175.75,175.14,175.66,40943.0,148.9528,149.4375,148.9188,149.361,40943.0
2015-07-30 12:50:00,175.64,175.84,175.53,175.7,23189.0,149.344,149.514,149.2504,149.395,23189.0
2015-07-30 13:00:00,175.73,175.77,175.56,175.56,25398.0,149.4205,149.4545,149.2759,149.2759,25398.0
2015-07-30 13:10:00,175.56,176.02,175.55,175.88,29068.0,149.2759,149.6671,149.2674,149.548,29068.0
2015-07-30 13:20:00,175.9,176.0,175.7,175.93,29529.0,149.565,149.6501,149.395,149.5905,29529.0
2015-07-30 13:30:00,175.93,176.02,175.83,175.87,39635.0,149.5905,149.6671,149.5055,149.5395,39635.0
2015-07-30 13:40:00,175.88,175.97,175.54,175.61,44794.0,149.548,149.6246,149.2589,149.3184,44794.0
2015-07-30 13:50:00,175.61,175.93,175.6,175.69,37405.0,149.3184,149.5905,149.3099,149.3865,37405.0
2015-07-30 14:00:00,175.7,175.86,175.3,175.4,28441.0,149.395,149.531,149.0549,149.1399,28441.0
2015-07-30 14:10:00,175.36,175.82,175.36,175.58,25969.0,149.1059,149.497,149.1059,149.2929,25969.0
2015-07-30 14:20:00,175.57,175.9,175.53,175.64,24302.0,149.2844,149.565,149.2504,149.344,24302.0
2015-07-30 14:30:00,175.64,175.74,175.5,175.64,26909.0,149.344,149.429,149.2249,149.344,26909.0
2015-07-30 14:40:00,175.64,175.76,175.51,175.63,23664.0,149.344,149.446,149.2334,149.3355,23664.0
2015-07-30 14:50:00,175.61,175.73,175.47,175.63,29019.0,149.3184,149.4205,149.1994,149.3355,29019.0
2015-07-30 15:00:00,175.66,175.83,175.57,175.61,28251.0,149.361,149.5055,149.2844,149.3184,28251.0
2015-07-30 15:10:00,175.6,175.6,175.37,175.45,37182.0,149.3099,149.3099,149.1144,149.1824,37182.0
2015-07-30 15:20:00,175.45,175.76,175.23,175.76,67696.0,149.1824,149.446,148.9953,149.446,67696.0
2015-07-30 15:30:00,175.75,175.84,175.43,175.55,69241.0,149.4375,149.514,149.1654,149.2674,69241.0
2015-07-30 15:40:00,175.51,175.65,175.31,175.64,43648.0,149.2334,149.3525,149.0634,149.344,43648.0
2015-07-30 15:50:00,175.63,175.63,175.39,175.43,76118.0,149.3355,149.3355,149.1314,149.1654,76118.0
2015-07-31 09:30:00,175.85,175.85,174.33,174.33,30620.0,149.5225,149.5225,148.2301,148.2301,30620.0
2015-07-31 09:40:00,174.44,174.87,174.18,174.38,28560.0,148.3236,148.6892,148.1025,148.2726,28560.0
2015-07-31 09:50:00,174.47,174.64,174.26,174.49,53148.0,148.3491,148.4937,148.1706,148.3661,53148.0
2015-07-31 10:00:00,174.54,174.61,173.99,174.11,32118.0,148.4086,148.4682,147.941,148.043,32118.0
2015-07-31 10:10:00,174.09,174.48,173.97,174.11,37605.0,148.026,148.3576,147.924,148.043,37605.0
2015-07-31 10:20:00,174.11,174.37,174.11,174.25,24462.0,148.043,148.2641,148.043,148.1621,24462.0
2015-07-31 10:30:00,174.27,174.54,174.1,174.45,28057.0,148.1791,148.4086,148.0345,148.3321,28057.0
2015-07-31 10:40:00,174.45,174.45,174.18,174.18,12455.0,148.3321,148.3321,148.1025,148.1025,12455.0
2015-07-31 10:50:00,174.21,174.76,174.21,174.64,20790.0,148.128,148.5957,148.128,148.4937,20790.0
2015-07-31 11:00:00,174.63,174.68,174.46,174.5,19458.0,148.4852,148.5277,148.3406,148.3746,19458.0
2015-07-31 11:10:00,174.51,174.63,174.36,174.51,32338.0,148.3831,148.4852,148.2556,148.3831,32338.0
2015-07-31 11:20:00,174.47,174.51,174.13,174.15,32395.0,148.3491,148.3831,148.06,148.077,32395.0
2015-07-31 11:30:00,174.18,174.38,174.15,174.35,15507.0,148.1025,148.2726,148.077,148.2471,15507.0
2015-07-31 11:40:00,174.32,174.51,174.31,174.51,23457.0,148.2216,148.3831,148.2131,148.3831,23457.0
2015-07-31 11:50:00,174.53,174.56,174.33,174.39,23029.0,148.4001,148.4256,148.2301,148.2811,23029.0
2015-07-31 12:00:00,174.42,174.52,174.34,174.4,20350.0,148.3066,148.3916,148.2386,148.2896,20350.0
2015-07-31 12:10:00,174.4,174.44,174.26,174.3,24151.0,148.2896,148.3236,148.1706,148.2046,24151.0
2015-07-31 12:20:00,174.31,174.4,174.26,174.28,9597.0,148.2131,148.2896,148.1706,148.1876,9597.0
2015-07-31 12:30:00,174.3,174.32,173.78,173.81,22783.0,148.2046,148.2216,147.7624,147.7879,22783.0
2015-07-31 12:40:00,173.78,173.98,173.66,173.91,21995.0,147.7624,147.9325,147.6604,147.873,21995.0
2015-07-31 12:50:00,173.93,174.07,173.89,173.95,73068.0,147.89,148.009,147.856,147.907,73068.0
2015-07-31 13:00:00,173.95,174.0,173.8,173.8,13868.0,147.907,147.9495,147.7794,147.7794,13868.0
2015-07-31 13:10:00,173.82,173.82,173.55,173.59,18639.0,147.7964,147.7964,147.5669,147.6009,18639.0
2015-07-31 13:20:00,173.56,173.62,173.32,173.42,47009.0,147.5754,147.6264,147.3713,147.4563,47009.0
2015-07-31 13:30:00,173.42,173.55,173.28,173.28,21130.0,147.4563,147.5669,147.3373,147.3373,21130.0
2015-07-31 13:40:00,173.3,173.56,173.23,173.51,18831.0,147.3543,147.5754,147.2948,147.5329,18831.0
2015-07-31 13:50:00,173.5,173.58,173.23,173.41,28088.0,147.5243,147.5924,147.2948,147.4478,28088.0
2015-07-31 14:00:00,173.39,173.61,173.37,173.38,23079.0,147.4308,147.6179,147.4138,147.4223,23079.0
2015-07-31 14:10:00,173.33,173.53,173.24,173.39,24826.0,147.3798,147.5499,147.3033,147.4308,24826.0
2015-07-31 14:20:00,173.41,173.44,173.13,173.32,23258.0,147.4478,147.4733,147.2097,147.3713,23258.0
2015-07-31 14:30:00,173.35,173.44,173.12,173.22,22258.0,147.3968,147.4733,147.2012,147.2863,22258.0
2015-07-31 14:40:00,173.19,173.36,172.93,173.19,23229.0,147.2608,147.4053,147.0397,147.2608,23229.0
2015-07-31 14:50:00,173.21,173.39,173.11,173.23,38259.0,147.2778,147.4308,147.1927,147.2948,38259.0
2015-07-31 15:00:00,173.23,173.33,173.1,173.22,31987.0,147.2948,147.3798,147.1842,147.2863,31987.0
2015-07-31 15:10:00,173.16,173.23,173.05,173.1,39431.0,147.2353,147.2948,147.1417,147.1842,39431.0
2015-07-31 15:20:00,173.13,173.14,172.85,172.86,40218.0,147.2097,147.2182,146.9717,146.9802,40218.0
2015-07-31 15:30:00,172.88,173.16,172.85,173.1,48347.0,146.9972,147.2353,146.9717,147.1842,48347.0
2015-07-31 15:40:00,173.08,173.1,172.79,172.86,91861.0,147.1672,147.1842,146.9206,146.9802,91861.0
2015-07-31 15:50:00,172.87,173.19,172.73,173.06,173559.0,146.9887,147.2608,146.8696,147.1502,173559.0
2015-08-03 09:30:00,172.85,173.31,172.56,172.74,38847.0,146.9717,147.3628,146.7251,146.8781,38847.0
2015-08-03 09:40:00,172.84,172.84,171.67,171.77,20260.0,146.9632,146.9632,145.9683,146.0534,20260.0
2015-08-03 09:50:00,171.9,173.15,171.81,173.15,21805.0,146.1639,147.2267,146.0874,147.2267,21805.0
2015-08-03 10:00:00,173.17,173.2,172.65,172.87,18712.0,147.2438,147.2693,146.8016,146.9887,18712.0
2015-08-03 10:10:00,172.86,173.28,172.84,173.01,13781.0,146.9802,147.3373,146.9632,147.1077,13781.0
2015-08-03 10:20:00,173.0,173.08,172.51,172.61,15552.0,147.0992,147.1672,146.6826,146.7676,15552.0
2015-08-03 10:30:00,172.5,172.77,172.39,172.77,8967.0,146.6741,146.9036,146.5805,146.9036,8967.0
2015-08-03 10:40:00,172.74,173.12,172.64,173.02,17157.0,146.8781,147.2012,146.7931,147.1162,17157.0
2015-08-03 10:50:00,173.01,173.22,172.99,173.08,11718.0,147.1077,147.2863,147.0907,147.1672,11718.0
2015-08-03 11:00:00,173.15,173.16,172.99,172.99,10836.0,147.2267,147.2353,147.0907,147.0907,10836.0
2015-08-03 11:10:00,173.06,173.36,172.89,172.97,17310.0,147.1502,147.4053,147.0057,147.0737,17310.0
2015-08-03 11:20:00,172.97,173.12,172.76,172.76,20180.0,147.0737,147.2012,146.8951,146.8951,20180.0
2015-08-03 11:30:00,172.82,172.85,172.51,172.55,15547.0,146.9462,146.9717,146.6826,146.7166,15547.0
2015-08-03 11:40:00,172.56,172.63,172.4,172.43,12888.0,146.7251,146.7846,146.589,146.6145,12888.0
2015-08-03 11:50:00,172.46,172.5,172.32,172.34,13760.0,146.6401,146.6741,146.521,146.538,13760.0
2015-08-03 12:00:00,172.35,172.39,172.28,172.36,15674.0,146.5465,146.5805,146.487,146.555,15674.0
2015-08-03 12:10:00,172.33,172.42,172.29,172.31,15229.0,146.5295,146.606,146.4955,146.5125,15229.0
2015-08-03 12:20:00,172.31,172.36,172.22,172.27,12341.0,146.5125,146.555,146.436,146.4785,12341.0
2015-08-03 12:30:00,172.28,172.28,171.63,171.71,15441.0,146.487,146.487,145.9343,146.0023,15441.0
2015-08-03 12:40:00,171.68,171.68,171.38,171.43,17296.0,145.9768,145.9768,145.7217,145.7643,17296.0
2015-08-03 12:50:00,171.45,171.66,171.35,171.57,24197.0,145.7813,145.9598,145.6962,145.8833,24197.0
2015-08-03 13:00:00,171.51,171.64,171.27,171.3,9520.0,145.8323,145.9428,145.6282,145.6537,9520.0
2015-08-03 13:10:00,171.24,171.46,171.23,171.23,18892.0,145.6027,145.7898,145.5942,145.5942,18892.0
2015-08-03 13:20:00,171.22,171.28,171.1,171.21,34165.0,145.5857,145.6367,145.4837,145.5772,34165.0
2015-08-03 13:30:00,171.23,171.51,171.19,171.43,16259.0,145.5942,145.8323,145.5602,145.7643,16259.0
2015-08-03 13:40:00,171.51,171.6,171.46,171.55,16402.0,145.8323,145.9088,145.7898,145.8663,16402.0
2015-08-03 13:50:00,171.57,171.57,171.12,171.2,28653.0,145.8833,145.8833,145.5007,145.5687,28653.0
2015-08-03 14:00:00,171.2,171.2,170.91,170.96,25173.0,145.5687,145.5687,145.3221,145.3646,25173.0
2015-08-03 14:10:00,170.98,171.08,170.79,170.98,28400.0,145.3816,145.4667,145.2201,145.3816,28400.0
2015-08-03 14:20:00,171.01,171.01,170.86,171.0,45323.0,145.4071,145.4071,145.2796,145.3986,45323.0
2015-08-03 14:30:00,171.0,171.08,170.87,171.08,77172.0,145.3986,145.4667,145.2881,145.4667,77172.0
2015-08-03 14:40:00,171.09,171.26,170.87,170.87,33900.0,145.4752,145.6197,145.2881,145.2881,33900.0
2015-08-03 14:50:00,170.88,170.92,170.67,170.87,25076.0,145.2966,145.3306,145.118,145.2881,25076.0
2015-08-03 15:00:00,170.93,171.0,170.82,170.92,34812.0,145.3391,145.3986,145.2456,145.3306,34812.0
2015-08-03 15:10:00,170.89,171.0,170.86,170.87,32741.0,145.3051,145.3986,145.2796,145.2881,32741.0
2015-08-03 15:20:00,170.87,171.07,170.85,171.0,53119.0,145.2881,145.4582,145.2711,145.3986,53119.0
2015-08-03 15:30:00,171.01,171.66,170.99,171.66,71567.0,145.4071,145.9598,145.3901,145.9598,71567.0
2015-08-03 15:40:00,171.69,172.05,171.67,171.85,59258.0,145.9853,146.2914,145.9683,146.1214,59258.0
2015-08-03 15:50:00,171.86,172.19,171.8,172.14,107249.0,146.1299,146.4105,146.0789,146.368,107249.0
2015-08-04 09:30:00,172.6,172.75,171.73,171.95,23717.0,146.7591,146.8866,146.0193,146.2064,23717.0
2015-08-04 09:40:00,171.89,172.45,171.74,172.45,27796.0,146.1554,146.6315,146.0278,146.6315,27796.0
2015-08-04 09:50:00,172.36,172.51,172.02,172.43,32790.0,146.555,146.6826,146.2659,146.6145,32790.0
2015-08-04 10:00:00,172.5,172.66,172.3,172.51,33042.0,146.6741,146.8101,146.504,146.6826,33042.0
2015-08-04 10:10:00,172.49,172.86,172.25,172.55,19520.0,146.6656,146.9802,146.4615,146.7166,19520.0
2015-08-04 10:20:00,172.53,172.96,172.34,172.88,21660.0,146.6996,147.0652,146.538,146.9972,21660.0
2015-08-04 10:30:00,172.89,172.95,172.48,172.48,27484.0,147.0057,147.0567,146.6571,146.6571,27484.0
2015-08-04 10:40:00,172.44,172.79,172.33,172.34,22234.0,146.623,146.9206,146.5295,146.538,22234.0
2015-08-04 10:50:00,172.26,172.36,171.79,171.88,39787.0,146.47,146.555,146.0704,146.1469,39787.0
2015-08-04 11:00:00,171.93,172.53,171.91,172.25,29830.0,146.1894,146.6996,146.1724,146.4615,29830.0
2015-08-04 11:10:00,172.25,172.69,172.17,172.69,31839.0,146.4615,146.8356,146.3935,146.8356,31839.0
2015-08-04 11:20:00,172.71,172.71,172.36,172.5,10690.0,146.8526,146.8526,146.555,146.6741,10690.0
2015-08-04 11:30:00,172.53,172.77,172.41,172.7,20490.0,146.6996,146.9036,146.5975,146.8441,20490.0
2015-08-04 11:40:00,172.72,172.9,172.51,172.59,18857.0,146.8611,147.0142,146.6826,146.7506,18857.0
2015-08-04 11:50:00,172.58,172.7,172.51,172.67,14764.0,146.7421,146.8441,146.6826,146.8186,14764.0
2015-08-04 12:00:00,172.65,173.05,172.58,173.05,42121.0,146.8016,147.1417,146.7421,147.1417,42121.0
2015-08-04 12:10:00,173.05,173.21,172.88,172.94,45409.0,147.1417,147.2778,146.9972,147.0482,45409.0
2015-08-04 12:20:00,172.94,173.11,172.76,172.98,27661.0,147.0482,147.1927,146.8951,147.0822,27661.0
2015-08-04 12:30:00,172.95,173.18,172.93,173.12,14699.0,147.0567,147.2523,147.0397,147.2012,14699.0
2015-08-04 12:40:00,173.15,173.16,172.57,172.68,20482.0,147.2267,147.2353,146.7336,146.8271,20482.0
2015-08-04 12:50:00,172.68,172.75,172.44,172.63,10767.0,146.8271,146.8866,146.623,146.7846,10767.0
2015-08-04 13:00:00,172.59,172.73,172.45,172.61,15331.0,146.7506,146.8696,146.6315,146.7676,15331.0
2015-08-04 13:10:00,172.65,172.76,172.55,172.75,25758.0,146.8016,146.8951,146.7166,146.8866,25758.0
2015-08-04 13:20:00,172.76,172.8,172.47,172.59,45952.0,146.8951,146.9291,146.6486,146.7506,45952.0
2015-08-04 13:30:00,172.56,172.84,172.41,172.47,45166.0,146.7251,146.9632,146.5975,146.6486,45166.0
2015-08-04 13:40:00,172.41,172.62,172.04,172.04,30366.0,146.5975,146.7761,146.2829,146.2829,30366.0
2015-08-04 13:50:00,171.99,172.06,171.7,172.05,28401.0,146.2404,146.2999,145.9938,146.2914,28401.0
2015-08-04 14:00:00,171.98,172.11,171.87,171.92,17048.0,146.2319,146.3425,146.1384,146.1809,17048.0
2015-08-04 14:10:00,171.86,172.05,171.72,172.05,19330.0,146.1299,146.2914,146.0108,146.2914,19330.0
2015-08-04 14:20:00,172.01,172.26,172.0,172.24,10083.0,146.2574,146.47,146.2489,146.453,10083.0
2015-08-04 14:30:00,172.21,172.34,171.96,172.18,41326.0,146.4275,146.538,146.2149,146.402,41326.0
2015-08-04 14:40:00,172.19,172.24,171.95,172.22,44389.0,146.4105,146.453,146.2064,146.436,44389.0
2015-08-04 14:50:00,172.23,172.29,172.04,172.08,16856.0,146.4445,146.4955,146.2829,146.3169,16856.0
2015-08-04 15:00:00,172.12,172.14,171.92,172.13,35996.0,146.351,146.368,146.1809,146.3595,35996.0
2015-08-04 15:10:00,172.07,172.1,171.71,171.74,25188.0,146.3084,146.3339,146.0023,146.0278,25188.0
2015-08-04 15:20:00,171.74,172.04,171.58,171.9,39574.0,146.0278,146.2829,145.8918,146.1639,39574.0
2015-08-04 15:30:00,171.9,172.1,171.87,172.0,45044.0,146.1639,146.3339,146.1384,146.2489,45044.0
2015-08-04 15:40:00,171.97,172.05,171.71,171.87,65755.0,146.2234,146.2914,146.0023,146.1384,65755.0
2015-08-04 15:50:00,171.85,172.17,171.79,172.12,62985.0,146.1214,146.3935,146.0704,146.351,62985.0
2015-08-05 09:30:00,173.05,173.75,172.91,173.53,19896.0,147.1417,147.7369,147.0227,147.5499,19896.0
2015-08-05 09:40:00,173.54,173.81,173.26,173.35,14379.0,147.5584,147.7879,147.3203,147.3968,14379.0
2015-08-05 09:50:00,173.34,173.41,173.01,173.01,21048.0,147.3883,147.4478,147.1077,147.1077,21048.0
2015-08-05 10:00:00,173.18,173.66,173.13,173.66,18770.0,147.2523,147.6604,147.2097,147.6604,18770.0
2015-08-05 10:10:00,173.69,173.81,173.61,173.67,20226.0,147.6859,147.7879,147.6179,147.6689,20226.0
2015-08-05 10:20:00,173.71,173.71,173.48,173.51,20185.0,147.7029,147.7029,147.5073,147.5329,20185.0
2015-08-05 10:30:00,173.54,173.54,173.31,173.44,24209.0,147.5584,147.5584,147.3628,147.4733,24209.0
2015-08-05 10:40:00,173.41,173.81,173.41,173.6,20908.0,147.4478,147.7879,147.4478,147.6094,20908.0
2015-08-05 10:50:00,173.61,173.9,173.61,173.75,46021.0,147.6179,147.8645,147.6179,147.7369,46021.0
2015-08-05 11:00:00,173.77,173.79,173.51,173.56,18958.0,147.7539,147.7709,147.5329,147.5754,18958.0
2015-08-05 11:10:00,173.56,173.78,173.54,173.7,18362.0,147.5754,147.7624,147.5584,147.6944,18362.0
2015-08-05 11:20:00,173.65,173.93,173.58,173.65,11788.0,147.6519,147.89,147.5924,147.6519,11788.0
2015-08-05 11:30:00,173.65,173.84,173.56,173.65,11705.0,147.6519,147.8134,147.5754,147.6519,11705.0
2015-08-05 11:40:00,173.63,173.87,173.59,173.72,7335.0,147.6349,147.839,147.6009,147.7114,7335.0
2015-08-05 11:50:00,173.75,173.82,173.42,173.49,14160.0,147.7369,147.7964,147.4563,147.5158,14160.0
2015-08-05 12:00:00,173.48,173.48,173.31,173.37,9439.0,147.5073,147.5073,147.3628,147.4138,9439.0
2015-08-05 12:10:00,173.34,173.39,173.2,173.21,10652.0,147.3883,147.4308,147.2693,147.2778,10652.0
2015-08-05 12:20:00,173.2,173.26,173.15,173.24,5910.0,147.2693,147.3203,147.2267,147.3033,5910.0
2015-08-05 12:30:00,173.22,173.44,173.22,173.44,10531.0,147.2863,147.4733,147.2863,147.4733,10531.0
2015-08-05 12:40:00,173.44,173.48,173.24,173.47,9970.0,147.4733,147.5073,147.3033,147.4988,9970.0
2015-08-05 12:50:00,173.45,173.78,173.4,173.78,10337.0,147.4818,147.7624,147.4393,147.7624,10337.0
2015-08-05 13:00:00,173.81,173.88,173.69,173.83,12186.0,147.7879,147.8475,147.6859,147.8049,12186.0
2015-08-05 13:10:00,173.81,173.83,173.23,173.31,14582.0,147.7879,147.8049,147.2948,147.3628,14582.0
2015-08-05 13:20:00,173.28,173.45,173.22,173.42,10603.0,147.3373,147.4818,147.2863,147.4563,10603.0
2015-08-05 13:30:00,173.46,173.47,173.26,173.44,13991.0,147.4903,147.4988,147.3203,147.4733,13991.0
2015-08-05 13:40:00,173.46,173.73,173.46,173.58,22113.0,147.4903,147.7199,147.4903,147.5924,22113.0
2015-08-05 13:50:00,173.56,173.76,173.41,173.75,18368.0,147.5754,147.7454,147.4478,147.7369,18368.0
2015-08-05 14:00:00,173.69,173.97,173.59,173.95,23834.0,147.6859,147.924,147.6009,147.907,23834.0
2015-08-05 14:10:00,173.94,174.29,173.86,174.19,41403.0,147.8985,148.1961,147.8304,148.111,41403.0
2015-08-05 14:20:00,174.19,174.33,174.09,174.23,30912.0,148.111,148.2301,148.026,148.1451,30912.0
2015-08-05 14:30:00,174.21,174.52,174.2,174.2,29554.0,148.128,148.3916,148.1195,148.1195,29554.0
2015-08-05 14:40:00,174.24,174.24,173.87,174.06,19316.0,148.1536,148.1536,147.839,148.0005,19316.0
2015-08-05 14:50:00,174.03,174.04,173.9,174.0,14871.0,147.975,147.9835,147.8645,147.9495,14871.0
2015-08-05 15:00:00,173.96,174.25,173.96,174.04,19542.0,147.9155,148.1621,147.9155,147.9835,19542.0
2015-08-05 15:10:00,174.08,174.26,173.94,173.96,22429.0,148.0175,148.1706,147.8985,147.9155,22429.0
2015-08-05 15:20:00,173.94,174.06,173.91,173.98,14464.0,147.8985,148.0005,147.873,147.9325,14464.0
2015-08-05 15:30:00,173.95,174.07,173.82,173.84,30385.0,147.907,148.009,147.7964,147.8134,30385.0
2015-08-05 15:40:00,173.82,173.93,173.56,173.64,40993.0,147.7964,147.89,147.5754,147.6434,40993.0
2015-08-05 15:50:00,173.67,173.83,173.66,173.69,88520.0,147.6689,147.8049,147.6604,147.6859,88520.0
2015-08-06 09:30:00,173.94,173.96,173.04,173.38,20658.0,147.8985,147.9155,147.1332,147.4223,20658.0
2015-08-06 09:40:00,173.2,173.61,172.94,173.41,23617.0,147.2693,147.6179,147.0482,147.4478,23617.0
2015-08-06 09:50:00,173.25,173.44,172.98,172.98,9361.0,147.3118,147.4733,147.0822,147.0822,9361.0
2015-08-06 10:00:00,173.09,173.21,172.87,173.12,12333.0,147.1757,147.2778,146.9887,147.2012,12333.0
2015-08-06 10:10:00,173.15,173.49,173.15,173.22,7529.0,147.2267,147.5158,147.2267,147.2863,7529.0
2015-08-06 10:20:00,173.2,173.4,173.1,173.25,8806.0,147.2693,147.4393,147.1842,147.3118,8806.0
2015-08-06 10:30:00,173.17,173.94,173.11,173.9,11475.0,147.2438,147.8985,147.1927,147.8645,11475.0
2015-08-06 10:40:00,173.9,174.12,173.77,174.08,13104.0,147.8645,148.0515,147.7539,148.0175,13104.0
2015-08-06 10:50:00,174.05,174.05,173.42,173.59,13516.0,147.992,147.992,147.4563,147.6009,13516.0
2015-08-06 11:00:00,173.66,173.66,173.12,173.12,9667.0,147.6604,147.6604,147.2012,147.2012,9667.0
2015-08-06 11:10:00,173.17,173.41,173.13,173.24,7557.0,147.2438,147.4478,147.2097,147.3033,7557.0
2015-08-06 11:20:00,173.19,173.54,173.18,173.33,8752.0,147.2608,147.5584,147.2523,147.3798,8752.0
2015-08-06 11:30:00,173.33,173.38,172.96,173.0,29833.0,147.3798,147.4223,147.0652,147.0992,29833.0
2015-08-06 11:40:00,172.9,172.94,172.64,172.83,7526.0,147.0142,147.0482,146.7931,146.9547,7526.0
2015-08-06 11:50:00,172.79,172.86,172.37,172.44,9196.0,146.9206,146.9802,146.5635,146.623,9196.0
2015-08-06 12:00:00,172.4,172.68,172.37,172.54,7413.0,146.589,146.8271,146.5635,146.7081,7413.0
2015-08-06 12:10:00,172.55,172.58,172.24,172.29,12011.0,146.7166,146.7421,146.453,146.4955,12011.0
2015-08-06 12:20:00,172.22,172.4,172.03,172.4,9293.0,146.436,146.589,146.2744,146.589,9293.0
2015-08-06 12:30:00,172.35,172.4,171.74,171.9,19142.0,146.5465,146.589,146.0278,146.1639,19142.0
2015-08-06 12:40:00,171.88,172.08,171.7,171.92,12135.0,146.1469,146.3169,145.9938,146.1809,12135.0
2015-08-06 12:50:00,171.98,172.2,171.95,172.14,7894.0,146.2319,146.419,146.2064,146.368,7894.0
2015-08-06 13:00:00,172.13,172.25,172.08,172.19,6539.0,146.3595,146.4615,146.3169,146.4105,6539.0
2015-08-06 13:10:00,172.2,172.41,172.18,172.27,13175.0,146.419,146.5975,146.402,146.4785,13175.0
2015-08-06 13:20:00,172.25,172.43,172.18,172.34,8414.0,146.4615,146.6145,146.402,146.538,8414.0
2015-08-06 13:30:00,172.44,172.44,172.19,172.36,9806.0,146.623,146.623,146.4105,146.555,9806.0
2015-08-06 13:40:00,172.42,172.68,172.42,172.51,9218.0,146.606,146.8271,146.606,146.6826,9218.0
2015-08-06 13:50:00,172.48,172.53,172.16,172.23,9104.0,146.6571,146.6996,146.385,146.4445,9104.0
2015-08-06 14:00:00,172.19,172.36,172.08,172.36,8140.0,146.4105,146.555,146.3169,146.555,8140.0
2015-08-06 14:10:00,172.35,172.51,172.28,172.28,13019.0,146.5465,146.6826,146.487,146.487,13019.0
2015-08-06 14:20:00,172.3,172.73,172.22,172.61,17684.0,146.504,146.8696,146.436,146.7676,17684.0
2015-08-06 14:30:00,172.62,172.78,172.47,172.73,14966.0,146.7761,146.9121,146.6486,146.8696,14966.0
2015-08-06 14:40:00,172.75,172.92,172.73,172.73,15822.0,146.8866,147.0312,146.8696,146.8696,15822.0
2015-08-06 14:50:00,172.72,172.8,172.57,172.65,19866.0,146.8611,146.9291,146.7336,146.8016,19866.0
2015-08-06 15:00:00,172.68,172.78,172.55,172.66,16095.0,146.8271,146.9121,146.7166,146.8101,16095.0
2015-08-06 15:10:00,172.61,172.8,172.58,172.75,22707.0,146.7676,146.9291,146.7421,146.8866,22707.0
2015-08-06 15:20:00,172.78,172.79,172.46,172.54,17189.0,146.9121,146.9206,146.6401,146.7081,17189.0
2015-08-06 15:30:00,172.51,172.78,172.43,172.78,25484.0,146.6826,146.9121,146.6145,146.9121,25484.0
2015-08-06 15:40:00,172.83,173.09,172.8,173.01,23373.0,146.9547,147.1757,146.9291,147.1077,23373.0
2015-08-06 15:50:00,173.01,173.16,172.84,172.94,54205.0,147.1077,147.2353,146.9632,147.0482,54205.0
2015-08-07 09:30:00,172.72,172.94,172.01,172.13,15651.0,146.8611,147.0482,146.2574,146.3595,15651.0
2015-08-07 09:40:00,172.25,173.08,172.14,172.28,12725.0,146.4615,147.1672,146.368,146.487,12725.0
2015-08-07 09:50:00,172.4,173.32,172.34,173.32,27290.0,146.589,147.3713,146.538,147.3713,27290.0
2015-08-07 10:00:00,173.31,173.32,172.47,172.77,22448.0,147.3628,147.3713,146.6486,146.9036,22448.0
2015-08-07 10:10:00,172.78,172.86,172.24,172.45,27354.0,146.9121,146.9802,146.453,146.6315,27354.0
2015-08-07 10:20:00,172.39,172.43,172.09,172.24,11660.0,146.5805,146.6145,146.3254,146.453,11660.0
2015-08-07 10:30:00,172.17,172.63,172.12,172.63,12283.0,146.3935,146.7846,146.351,146.7846,12283.0
2015-08-07 10:40:00,172.64,172.81,172.26,172.52,11468.0,146.7931,146.9377,146.47,146.6911,11468.0
2015-08-07 10:50:00,172.58,172.58,172.0,172.06,14471.0,146.7421,146.7421,146.2489,146.2999,14471.0
2015-08-07 11:00:00,172.0,172.11,171.6,171.61,27216.0,146.2489,146.3425,145.9088,145.9173,27216.0
2015-08-07 11:10:00,171.61,171.62,171.03,171.03,24549.0,145.9173,145.9258,145.4241,145.4241,24549.0
2015-08-07 11:20:00,171.04,171.35,171.04,171.32,18291.0,145.4326,145.6962,145.4326,145.6707,18291.0
2015-08-07 11:30:00,171.32,171.58,171.25,171.49,14455.0,145.6707,145.8918,145.6112,145.8153,14455.0
2015-08-07 11:40:00,171.49,171.68,171.47,171.68,9731.0,145.8153,145.9768,145.7983,145.9768,9731.0
2015-08-07 11:50:00,171.68,171.71,171.55,171.64,23330.0,145.9768,146.0023,145.8663,145.9428,23330.0
2015-08-07 12:00:00,171.66,171.87,171.62,171.84,9606.0,145.9598,146.1384,145.9258,146.1129,9606.0
2015-08-07 12:10:00,171.83,172.05,171.83,171.98,13557.0,146.1044,146.2914,146.1044,146.2319,13557.0
2015-08-07 12:20:00,171.99,172.0,171.81,171.81,12405.0,146.2404,146.2489,146.0874,146.0874,12405.0
2015-08-07 12:30:00,171.86,171.86,171.45,171.66,15858.0,146.1299,146.1299,145.7813,145.9598,15858.0
2015-08-07 12:40:00,171.6,171.82,171.6,171.76,8939.0,145.9088,146.0959,145.9088,146.0449,8939.0
2015-08-07 12:50:00,171.75,171.86,171.47,171.47,11310.0,146.0363,146.1299,145.7983,145.7983,11310.0
2015-08-07 13:00:00,171.54,171.65,171.47,171.65,9957.0,145.8578,145.9513,145.7983,145.9513,9957.0
2015-08-07 13:10:00,171.63,171.63,171.46,171.52,9567.0,145.9343,145.9343,145.7898,145.8408,9567.0
2015-08-07 13:20:00,171.54,171.75,171.54,171.72,13369.0,145.8578,146.0363,145.8578,146.0108,13369.0
2015-08-07 13:30:00,171.79,171.89,171.7,171.87,7975.0,146.0704,146.1554,145.9938,146.1384,7975.0
2015-08-07 13:40:00,171.84,172.0,171.76,171.96,9563.0,146.1129,146.2489,146.0449,146.2149,9563.0
2015-08-07 13:50:00,171.92,171.92,171.73,171.83,17155.0,146.1809,146.1809,146.0193,146.1044,17155.0
2015-08-07 14:00:00,171.83,171.83,171.68,171.75,8364.0,146.1044,146.1044,145.9768,146.0363,8364.0
2015-08-07 14:10:00,171.77,171.89,171.69,171.69,19917.0,146.0534,146.1554,145.9853,145.9853,19917.0
2015-08-07 14:20:00,171.74,171.9,171.69,171.9,8239.0,146.0278,146.1639,145.9853,146.1639,8239.0
2015-08-07 14:30:00,171.99,172.3,171.99,172.19,14400.0,146.2404,146.504,146.2404,146.4105,14400.0
2015-08-07 14:40:00,172.16,172.16,171.99,172.07,11551.0,146.385,146.385,146.2404,146.3084,11551.0
2015-08-07 14:50:00,172.13,172.27,172.1,172.27,10397.0,146.3595,146.4785,146.3339,146.4785,10397.0
2015-08-07 15:00:00,172.31,172.36,172.24,172.33,18075.0,146.5125,146.555,146.453,146.5295,18075.0
2015-08-07 15:10:00,172.32,172.37,172.16,172.37,14050.0,146.521,146.5635,146.385,146.5635,14050.0
2015-08-07 15:20:00,172.3,172.84,172.3,172.72,21202.0,146.504,146.9632,146.504,146.8611,21202.0
2015-08-07 15:30:00,172.77,172.9,172.69,172.72,27299.0,146.9036,147.0142,146.8356,146.8611,27299.0
2015-08-07 15:40:00,172.7,172.76,172.53,172.63,28145.0,146.8441,146.8951,146.6996,146.7846,28145.0
2015-08-07 15:50:00,172.64,172.79,172.43,172.71,74737.0,146.7931,146.9206,146.6145,146.8526,74737.0
2015-08-10 09:30:00,174.14,175.11,173.74,175.1,21470.0,148.0685,148.8933,147.7284,148.8848,21470.0
2015-08-10 09:40:00,175.08,175.74,174.83,175.64,17079.0,148.8678,149.429,148.6552,149.344,17079.0
2015-08-10 09:50:00,175.72,175.84,175.35,175.35,18539.0,149.412,149.514,149.0974,149.0974,18539.0
2015-08-10 10:00:00,175.4,175.54,175.04,175.19,15225.0,149.1399,149.2589,148.8338,148.9613,15225.0
2015-08-10 10:10:00,175.25,175.3,174.84,174.84,11506.0,149.0123,149.0549,148.6637,148.6637,11506.0
2015-08-10 10:20:00,174.84,174.87,174.49,174.66,15113.0,148.6637,148.6892,148.3661,148.5107,15113.0
2015-08-10 10:30:00,174.57,174.59,174.2,174.41,35098.0,148.4342,148.4512,148.1195,148.2981,35098.0
2015-08-10 10:40:00,174.57,174.87,174.39,174.79,8259.0,148.4342,148.6892,148.2811,148.6212,8259.0
2015-08-10 10:50:00,174.75,174.92,174.72,174.87,8711.0,148.5872,148.7318,148.5617,148.6892,8711.0
2015-08-10 11:00:00,174.85,175.48,174.83,175.48,12892.0,148.6722,149.2079,148.6552,149.2079,12892.0
2015-08-10 11:10:00,175.42,175.48,175.31,175.35,9910.0,149.1569,149.2079,149.0634,149.0974,9910.0
2015-08-10 11:20:00,175.3,175.45,175.16,175.38,9552.0,149.0549,149.1824,148.9358,149.1229,9552.0
2015-08-10 11:30:00,175.43,175.43,175.24,175.3,7771.0,149.1654,149.1654,149.0038,149.0549,7771.0
2015-08-10 11:40:00,175.22,175.31,175.1,175.24,11936.0,148.9868,149.0634,148.8848,149.0038,11936.0
2015-08-10 11:50:00,175.28,175.34,174.98,174.99,9637.0,149.0379,149.0889,148.7828,148.7913,9637.0
2015-08-10 12:00:00,174.95,174.99,174.89,174.95,9328.0,148.7573,148.7913,148.7062,148.7573,9328.0
2015-08-10 12:10:00,174.94,174.95,174.72,174.75,9433.0,148.7488,148.7573,148.5617,148.5872,9433.0
2015-08-10 12:20:00,174.79,174.88,174.71,174.88,11442.0,148.6212,148.6977,148.5532,148.6977,11442.0
2015-08-10 12:30:00,174.92,174.95,174.85,174.85,9651.0,148.7318,148.7573,148.6722,148.6722,9651.0
2015-08-10 12:40:00,174.9,174.93,174.75,174.89,7286.0,148.7147,148.7403,148.5872,148.7062,7286.0
2015-08-10 12:50:00,174.92,174.92,174.73,174.84,8026.0,148.7318,148.7318,148.5702,148.6637,8026.0
2015-08-10 13:00:00,174.89,174.99,174.84,174.92,9918.0,148.7062,148.7913,148.6637,148.7318,9918.0
2015-08-10 13:10:00,174.92,175.13,174.92,175.05,11582.0,148.7318,148.9103,148.7318,148.8423,11582.0
2015-08-10 13:20:00,175.06,175.23,175.01,175.03,9919.0,148.8508,148.9953,148.8083,148.8253,9919.0
2015-08-10 13:30:00,175.01,175.14,174.96,175.12,10783.0,148.8083,148.9188,148.7658,148.9018,10783.0
2015-08-10 13:40:00,175.08,175.32,175.08,175.22,8388.0,148.8678,149.0719,148.8678,148.9868,8388.0
2015-08-10 13:50:00,175.23,175.39,175.17,175.25,12961.0,148.9953,149.1314,148.9443,149.0123,12961.0
2015-08-10 14:00:00,175.26,175.29,175.06,175.14,12391.0,149.0208,149.0464,148.8508,148.9188,12391.0
2015-08-10 14:10:00,175.17,175.49,175.14,175.32,16589.0,148.9443,149.2164,148.9188,149.0719,16589.0
2015-08-10 14:20:00,175.39,175.39,175.14,175.39,8849.0,149.1314,149.1314,148.9188,149.1314,8849.0
2015-08-10 14:30:00,175.38,175.42,175.22,175.41,17386.0,149.1229,149.1569,148.9868,149.1484,17386.0
2015-08-10 14:40:00,175.38,175.45,175.19,175.2,15000.0,149.1229,149.1824,148.9613,148.9698,15000.0
2015-08-10 14:50:00,175.18,175.57,175.18,175.53,22546.0,148.9528,149.2844,148.9528,149.2504,22546.0
2015-08-10 15:00:00,175.51,175.57,175.36,175.38,19732.0,149.2334,149.2844,149.1059,149.1229,19732.0
2015-08-10 15:10:00,175.37,175.61,175.37,175.53,25444.0,149.1144,149.3184,149.1144,149.2504,25444.0
2015-08-10 15:20:00,175.53,175.58,175.26,175.26,20344.0,149.2504,149.2929,149.0208,149.0208,20344.0
2015-08-10 15:30:00,175.26,175.5,175.26,175.34,21616.0,149.0208,149.2249,149.0208,149.0889,21616.0
2015-08-10 15:40:00,175.34,175.39,175.11,175.15,31279.0,149.0889,149.1314,148.8933,148.9273,31279.0
2015-08-10 15:50:00,175.11,175.28,175.09,175.28,57970.0,148.8933,149.0379,148.8763,149.0379,57970.0
2015-08-11 09:30:00,173.27,173.63,173.0,173.05,34214.0,147.3288,147.6349,147.0992,147.1417,34214.0
2015-08-11 09:40:00,173.17,173.26,172.86,172.89,31735.0,147.2438,147.3203,146.9802,147.0057,31735.0
2015-08-11 09:50:00,172.89,173.08,172.79,172.99,23183.0,147.0057,147.1672,146.9206,147.0907,23183.0
2015-08-11 10:00:00,172.99,173.08,172.69,172.96,33817.0,147.0907,147.1672,146.8356,147.0652,33817.0
2015-08-11 10:10:00,172.94,173.16,172.81,173.16,26688.0,147.0482,147.2353,146.9377,147.2353,26688.0
2015-08-11 10:20:00,173.32,173.7,173.26,173.26,18394.0,147.3713,147.6944,147.3203,147.3203,18394.0
2015-08-11 10:30:00,173.25,173.25,173.0,173.02,19287.0,147.3118,147.3118,147.0992,147.1162,19287.0
2015-08-11 10:40:00,172.99,173.34,172.86,173.34,13165.0,147.0907,147.3883,146.9802,147.3883,13165.0
2015-08-11 10:50:00,173.34,173.45,173.27,173.42,12787.0,147.3883,147.4818,147.3288,147.4563,12787.0
2015-08-11 11:00:00,173.42,173.61,173.16,173.21,16150.0,147.4563,147.6179,147.2353,147.2778,16150.0
2015-08-11 11:10:00,173.2,173.36,173.16,173.3,5637.0,147.2693,147.4053,147.2353,147.3543,5637.0
2015-08-11 11:20:00,173.36,173.54,173.28,173.3,14102.0,147.4053,147.5584,147.3373,147.3543,14102.0
2015-08-11 11:30:00,173.34,173.42,173.27,173.31,11355.0,147.3883,147.4563,147.3288,147.3628,11355.0
2015-08-11 11:40:00,173.31,173.31,172.71,172.79,9395.0,147.3628,147.3628,146.8526,146.9206,9395.0
2015-08-11 11:50:00,172.75,172.81,172.65,172.79,10878.0,146.8866,146.9377,146.8016,146.9206,10878.0
2015-08-11 12:00:00,172.81,173.01,172.76,173.0,6409.0,146.9377,147.1077,146.8951,147.0992,6409.0
2015-08-11 12:10:00,173.06,173.17,172.96,173.05,18491.0,147.1502,147.2438,147.0652,147.1417,18491.0
2015-08-11 12:20:00,172.97,172.97,172.5,172.55,9524.0,147.0737,147.0737,146.6741,146.7166,9524.0
2015-08-11 12:30:00,172.55,172.72,172.55,172.71,5671.0,146.7166,146.8611,146.7166,146.8526,5671.0
2015-08-11 12:40:00,172.74,172.8,172.7,172.8,4500.0,146.8781,146.9291,146.8441,146.9291,4500.0
2015-08-11 12:50:00,172.74,172.74,172.4,172.43,6960.0,146.8781,146.8781,146.589,146.6145,6960.0
2015-08-11 13:00:00,172.4,172.42,172.18,172.19,6424.0,146.589,146.606,146.402,146.4105,6424.0
2015-08-11 13:10:00,172.18,172.33,172.17,172.33,6990.0,146.402,146.5295,146.3935,146.5295,6990.0
2015-08-11 13:20:00,172.32,172.49,172.17,172.44,7260.0,146.521,146.6656,146.3935,146.623,7260.0
2015-08-11 13:30:00,172.39,172.7,172.37,172.66,6306.0,146.5805,146.8441,146.5635,146.8101,6306.0
2015-08-11 13:40:00,172.71,172.8,172.66,172.68,5126.0,146.8526,146.9291,146.8101,146.8271,5126.0
2015-08-11 13:50:00,172.68,172.8,172.61,172.7,5981.0,146.8271,146.9291,146.7676,146.8441,5981.0
2015-08-11 14:00:00,172.7,172.88,172.6,172.88,8561.0,146.8441,146.9972,146.7591,146.9972,8561.0
2015-08-11 14:10:00,172.83,172.84,172.65,172.73,7020.0,146.9547,146.9632,146.8016,146.8696,7020.0
2015-08-11 14:20:00,172.73,173.09,172.73,172.97,5552.0,146.8696,147.1757,146.8696,147.0737,5552.0
2015-08-11 14:30:00,172.95,172.97,172.63,172.78,8704.0,147.0567,147.0737,146.7846,146.9121,8704.0
2015-08-11 14:40:00,172.75,172.87,172.73,172.78,10404.0,146.8866,146.9887,146.8696,146.9121,10404.0
2015-08-11 14:50:00,172.8,173.05,172.71,173.04,7819.0,146.9291,147.1417,146.8526,147.1332,7819.0
2015-08-11 15:00:00,173.06,173.15,172.81,172.81,11987.0,147.1502,147.2267,146.9377,146.9377,11987.0
2015-08-11 15:10:00,172.83,173.24,172.75,173.11,9571.0,146.9547,147.3033,146.8866,147.1927,9571.0
2015-08-11 15:20:00,173.11,173.24,172.97,173.15,11549.0,147.1927,147.3033,147.0737,147.2267,11549.0
2015-08-11 15:30:00,173.2,173.54,173.07,173.49,19108.0,147.2693,147.5584,147.1587,147.5158,19108.0
2015-08-11 15:40:00,173.48,173.48,173.1,173.22,21968.0,147.5073,147.5073,147.1842,147.2863,21968.0
2015-08-11 15:50:00,173.22,173.53,173.22,173.32,50338.0,147.2863,147.5499,147.2863,147.3713,50338.0
2015-08-12 09:30:00,171.98,172.3,171.09,171.36,27763.0,146.2319,146.504,145.4752,145.7047,27763.0
2015-08-12 09:40:00,171.45,172.06,171.39,171.44,9540.0,145.7813,146.2999,145.7302,145.7728,9540.0
2015-08-12 09:50:00,171.29,171.76,171.25,171.72,36852.0,145.6452,146.0449,145.6112,146.0108,36852.0
2015-08-12 10:00:00,171.69,171.69,170.98,170.98,15626.0,145.9853,145.9853,145.3816,145.3816,15626.0
2015-08-12 10:10:00,170.97,171.02,170.52,170.86,20559.0,145.3731,145.4156,144.9905,145.2796,20559.0
2015-08-12 10:20:00,170.82,170.85,170.25,170.57,9028.0,145.2456,145.2711,144.7609,145.033,9028.0
2015-08-12 10:30:00,170.61,170.94,170.61,170.89,14699.0,145.067,145.3476,145.067,145.3051,14699.0
2015-08-12 10:40:00,170.87,170.89,170.41,170.42,16173.0,145.2881,145.3051,144.897,144.9055,16173.0
2015-08-12 10:50:00,170.39,170.46,170.14,170.15,14634.0,144.88,144.9395,144.6674,144.6759,14634.0
2015-08-12 11:00:00,170.17,170.71,170.17,170.66,19723.0,144.6929,145.1521,144.6929,145.1095,19723.0
2015-08-12 11:10:00,170.69,171.25,170.62,171.14,28871.0,145.135,145.6112,145.0755,145.5177,28871.0
2015-08-12 11:20:00,171.14,171.14,170.76,171.05,16933.0,145.5177,145.5177,145.1946,145.4412,16933.0
2015-08-12 11:30:00,171.0,171.05,170.53,170.66,12967.0,145.3986,145.4412,144.999,145.1095,12967.0
2015-08-12 11:40:00,170.66,170.73,170.23,170.39,17874.0,145.1095,145.1691,144.7439,144.88,17874.0
2015-08-12 11:50:00,170.44,170.44,169.83,169.83,12683.0,144.9225,144.9225,144.4038,144.4038,12683.0
2015-08-12 12:00:00,169.79,169.82,169.61,169.81,10055.0,144.3698,144.3953,144.2167,144.3868,10055.0
2015-08-12 12:10:00,169.82,170.44,169.81,170.44,30473.0,144.3953,144.9225,144.3868,144.9225,30473.0
2015-08-12 12:20:00,170.43,170.49,170.15,170.49,16283.0,144.914,144.965,144.6759,144.965,16283.0
2015-08-12 12:30:00,170.57,170.92,170.4,170.9,33557.0,145.033,145.3306,144.8885,145.3136,33557.0
2015-08-12 12:40:00,170.96,171.01,170.36,170.43,13037.0,145.3646,145.4071,144.8545,144.914,13037.0
2015-08-12 12:50:00,170.38,170.73,170.38,170.61,7697.0,144.8715,145.1691,144.8715,145.067,7697.0
2015-08-12 13:00:00,170.66,170.79,170.61,170.62,21883.0,145.1095,145.2201,145.067,145.0755,21883.0
2015-08-12 13:10:00,170.66,170.76,170.6,170.74,35894.0,145.1095,145.1946,145.0585,145.1776,35894.0
2015-08-12 13:20:00,170.71,170.78,170.4,170.4,30551.0,145.1521,145.2116,144.8885,144.8885,30551.0
2015-08-12 13:30:00,170.42,170.69,170.42,170.69,5388.0,144.9055,145.135,144.9055,145.135,5388.0
2015-08-12 13:40:00,170.73,170.98,170.68,170.98,34609.0,145.1691,145.3816,145.1265,145.3816,34609.0
2015-08-12 13:50:00,171.0,171.34,170.95,171.3,30537.0,145.3986,145.6877,145.3561,145.6537,30537.0
2015-08-12 14:00:00,171.28,171.28,170.81,170.96,13813.0,145.6367,145.6367,145.2371,145.3646,13813.0
2015-08-12 14:10:00,170.99,171.09,170.84,171.01,23340.0,145.3901,145.4752,145.2626,145.4071,23340.0
2015-08-12 14:20:00,170.99,171.02,170.48,170.49,9257.0,145.3901,145.4156,144.9565,144.965,9257.0
2015-08-12 14:30:00,170.58,171.0,170.58,171.0,15063.0,145.0415,145.3986,145.0415,145.3986,15063.0
2015-08-12 14:40:00,171.0,171.13,170.96,171.02,34109.0,145.3986,145.5092,145.3646,145.4156,34109.0
2015-08-12 14:50:00,171.03,171.06,170.9,171.03,52199.0,145.4241,145.4497,145.3136,145.4241,52199.0
2015-08-12 15:00:00,171.02,171.42,171.01,171.39,20127.0,145.4156,145.7558,145.4071,145.7302,20127.0
2015-08-12 15:10:00,171.46,171.46,171.27,171.42,15096.0,145.7898,145.7898,145.6282,145.7558,15096.0
2015-08-12 15:20:00,171.38,171.99,171.38,171.72,38262.0,145.7217,146.2404,145.7217,146.0108,38262.0
2015-08-12 15:30:00,171.73,171.98,171.7,171.76,19879.0,146.0193,146.2319,145.9938,146.0449,19879.0
2015-08-12 15:40:00,171.75,171.78,171.6,171.73,25293.0,146.0363,146.0619,145.9088,146.0193,25293.0
2015-08-12 15:50:00,171.75,171.76,171.44,171.56,81166.0,146.0363,146.0449,145.7728,145.8748,81166.0
2015-08-13 09:30:00,172.09,172.79,172.0,172.28,23752.0,146.3254,146.9206,146.2489,146.487,23752.0
2015-08-13 09:40:00,172.24,172.59,172.11,172.37,9126.0,146.453,146.7506,146.3425,146.5635,9126.0
2015-08-13 09:50:00,172.4,172.82,172.23,172.35,15905.0,146.589,146.9462,146.4445,146.5465,15905.0
2015-08-13 10:00:00,172.34,172.67,172.06,172.6,11250.0,146.538,146.8186,146.2999,146.7591,11250.0
2015-08-13 10:10:00,172.72,172.85,172.42,172.69,11708.0,146.8611,146.9717,146.606,146.8356,11708.0
2015-08-13 10:20:00,172.78,172.92,172.55,172.87,12456.0,146.9121,147.0312,146.7166,146.9887,12456.0
2015-08-13 10:30:00,172.86,173.27,172.78,173.26,8254.0,146.9802,147.3288,146.9121,147.3203,8254.0
2015-08-13 10:40:00,173.26,173.39,172.78,172.78,17290.0,147.3203,147.4308,146.9121,146.9121,17290.0
2015-08-13 10:50:00,172.78,173.02,172.7,172.72,8028.0,146.9121,147.1162,146.8441,146.8611,8028.0
2015-08-13 11:00:00,172.7,172.93,172.3,172.3,5082.0,146.8441,147.0397,146.504,146.504,5082.0
2015-08-13 11:10:00,172.36,172.75,172.3,172.75,7039.0,146.555,146.8866,146.504,146.8866,7039.0
2015-08-13 11:20:00,172.66,172.72,172.43,172.45,8506.0,146.8101,146.8611,146.6145,146.6315,8506.0
2015-08-13 11:30:00,172.45,172.45,172.13,172.13,6682.0,146.6315,146.6315,146.3595,146.3595,6682.0
2015-08-13 11:40:00,172.3,172.55,172.24,172.53,18991.0,146.504,146.7166,146.453,146.6996,18991.0
2015-08-13 11:50:00,172.55,172.65,172.49,172.58,15294.0,146.7166,146.8016,146.6656,146.7421,15294.0
2015-08-13 12:00:00,172.64,172.92,172.59,172.73,11343.0,146.7931,147.0312,146.7506,146.8696,11343.0
2015-08-13 12:10:00,172.77,172.9,172.72,172.88,5824.0,146.9036,147.0142,146.8611,146.9972,5824.0
2015-08-13 12:20:00,172.86,173.04,172.77,173.03,6111.0,146.9802,147.1332,146.9036,147.1247,6111.0
2015-08-13 12:30:00,173.05,173.21,173.02,173.06,7733.0,147.1417,147.2778,147.1162,147.1502,7733.0
2015-08-13 12:40:00,173.06,173.18,172.97,173.14,7090.0,147.1502,147.2523,147.0737,147.2182,7090.0
2015-08-13 12:50:00,173.28,173.35,173.23,173.25,8322.0,147.3373,147.3968,147.2948,147.3118,8322.0
2015-08-13 13:00:00,173.25,173.46,173.23,173.46,6308.0,147.3118,147.4903,147.2948,147.4903,6308.0
2015-08-13 13:10:00,173.45,173.62,173.29,173.29,7888.0,147.4818,147.6264,147.3458,147.3458,7888.0
2015-08-13 13:20:00,173.37,173.53,173.27,173.37,4800.0,147.4138,147.5499,147.3288,147.4138,4800.0
2015-08-13 13:30:00,173.4,173.45,173.25,173.35,8708.0,147.4393,147.4818,147.3118,147.3968,8708.0
2015-08-13 13:40:00,173.29,173.29,173.08,173.22,7369.0,147.3458,147.3458,147.1672,147.2863,7369.0
2015-08-13 13:50:00,173.17,173.19,172.88,173.18,6139.0,147.2438,147.2608,146.9972,147.2523,6139.0
2015-08-13 14:00:00,173.18,173.4,173.07,173.23,9512.0,147.2523,147.4393,147.1587,147.2948,9512.0
2015-08-13 14:10:00,173.23,173.3,173.13,173.19,9406.0,147.2948,147.3543,147.2097,147.2608,9406.0
2015-08-13 14:20:00,173.22,173.46,173.22,173.32,5244.0,147.2863,147.4903,147.2863,147.3713,5244.0
2015-08-13 14:30:00,173.36,173.4,173.21,173.3,14223.0,147.4053,147.4393,147.2778,147.3543,14223.0
2015-08-13 14:40:00,173.28,173.4,173.21,173.39,11136.0,147.3373,147.4393,147.2778,147.4308,11136.0
2015-08-13 14:50:00,173.4,173.57,173.4,173.43,12174.0,147.4393,147.5839,147.4393,147.4648,12174.0
2015-08-13 15:00:00,173.41,173.41,173.04,173.04,16432.0,147.4478,147.4478,147.1332,147.1332,16432.0
2015-08-13 15:10:00,173.03,173.26,172.94,173.26,17565.0,147.1247,147.3203,147.0482,147.3203,17565.0
2015-08-13 15:20:00,173.26,173.27,172.93,172.99,16613.0,147.3203,147.3288,147.0397,147.0907,16613.0
2015-08-13 15:30:00,173.02,173.02,172.75,172.92,16652.0,147.1162,147.1162,146.8866,147.0312,16652.0
2015-08-13 15:40:00,172.95,173.05,172.75,173.05,20047.0,147.0567,147.1417,146.8866,147.1417,20047.0
2015-08-13 15:50:00,173.03,173.05,172.78,172.84,44530.0,147.1247,147.1417,146.9121,146.9632,44530.0
2015-08-14 09:30:00,173.03,173.34,172.66,172.76,40781.0,147.1247,147.3883,146.8101,146.8951,40781.0
2015-08-14 09:40:00,172.65,172.85,172.26,172.77,10166.0,146.8016,146.9717,146.47,146.9036,10166.0
2015-08-14 09:50:00,172.98,173.3,172.91,173.22,18486.0,147.0822,147.3543,147.0227,147.2863,18486.0
2015-08-14 10:00:00,173.25,173.74,173.25,173.61,16087.0,147.3118,147.7284,147.3118,147.6179,16087.0
2015-08-14 10:10:00,173.65,173.94,173.61,173.94,8788.0,147.6519,147.8985,147.6179,147.8985,8788.0
2015-08-14 10:20:00,173.97,174.04,173.59,173.61,16904.0,147.924,147.9835,147.6009,147.6179,16904.0
2015-08-14 10:30:00,173.72,173.85,173.54,173.54,10818.0,147.7114,147.8219,147.5584,147.5584,10818.0
2015-08-14 10:40:00,173.55,173.56,173.36,173.38,9388.0,147.5669,147.5754,147.4053,147.4223,9388.0
2015-08-14 10:50:00,173.48,173.68,173.39,173.6,15913.0,147.5073,147.6774,147.4308,147.6094,15913.0
2015-08-14 11:00:00,173.57,173.86,173.54,173.55,14621.0,147.5839,147.8304,147.5584,147.5669,14621.0
2015-08-14 11:10:00,173.5,173.57,173.42,173.56,8801.0,147.5243,147.5839,147.4563,147.5754,8801.0
2015-08-14 11:20:00,173.48,173.73,173.44,173.69,10798.0,147.5073,147.7199,147.4733,147.6859,10798.0
2015-08-14 11:30:00,173.69,173.69,173.53,173.63,9825.0,147.6859,147.6859,147.5499,147.6349,9825.0
2015-08-14 11:40:00,173.65,173.94,173.61,173.8,6498.0,147.6519,147.8985,147.6179,147.7794,6498.0
2015-08-14 11:50:00,173.8,173.92,173.8,173.88,4553.0,147.7794,147.8815,147.7794,147.8475,4553.0
2015-08-14 12:00:00,173.85,173.96,173.85,173.87,5059.0,147.8219,147.9155,147.8219,147.839,5059.0
2015-08-14 12:10:00,173.9,173.92,173.85,173.85,8433.0,147.8645,147.8815,147.8219,147.8219,8433.0
2015-08-14 12:20:00,173.86,173.88,173.78,173.88,5323.0,147.8304,147.8475,147.7624,147.8475,5323.0
2015-08-14 12:30:00,173.88,174.0,173.84,173.96,8542.0,147.8475,147.9495,147.8134,147.9155,8542.0
2015-08-14 12:40:00,173.92,173.92,173.48,173.48,8246.0,147.8815,147.8815,147.5073,147.5073,8246.0
2015-08-14 12:50:00,173.51,173.76,173.48,173.69,6938.0,147.5329,147.7454,147.5073,147.6859,6938.0
2015-08-14 13:00:00,173.7,173.86,173.7,173.79,7765.0,147.6944,147.8304,147.6944,147.7709,7765.0
2015-08-14 13:10:00,173.77,174.08,173.77,173.96,11277.0,147.7539,148.0175,147.7539,147.9155,11277.0
2015-08-14 13:20:00,173.97,174.18,173.94,174.18,7041.0,147.924,148.1025,147.8985,148.1025,7041.0
2015-08-14 13:30:00,174.21,174.3,173.93,173.93,16829.0,148.128,148.2046,147.89,147.89,16829.0
2015-08-14 13:40:00,173.97,174.21,173.84,173.85,17004.0,147.924,148.128,147.8134,147.8219,17004.0
2015-08-14 13:50:00,173.81,174.01,173.76,173.84,9727.0,147.7879,147.958,147.7454,147.8134,9727.0
2015-08-14 14:00:00,173.84,174.11,173.84,174.09,9781.0,147.8134,148.043,147.8134,148.026,9781.0
2015-08-14 14:10:00,174.12,174.2,174.09,174.14,11974.0,148.0515,148.1195,148.026,148.0685,11974.0
2015-08-14 14:20:00,174.14,174.14,174.04,174.04,14319.0,148.0685,148.0685,147.9835,147.9835,14319.0
2015-08-14 14:30:00,174.02,174.12,173.98,174.07,20331.0,147.9665,148.0515,147.9325,148.009,20331.0
2015-08-14 14:40:00,174.07,174.22,174.07,174.11,19027.0,148.009,148.1366,148.009,148.043,19027.0
2015-08-14 14:50:00,174.1,174.19,174.03,174.03,13932.0,148.0345,148.111,147.975,147.975,13932.0
2015-08-14 15:00:00,174.07,174.24,174.02,174.18,18363.0,148.009,148.1536,147.9665,148.1025,18363.0
2015-08-14 15:10:00,174.18,174.35,174.17,174.27,19198.0,148.1025,148.2471,148.094,148.1791,19198.0
2015-08-14 15:20:00,174.29,174.34,174.1,174.27,17741.0,148.1961,148.2386,148.0345,148.1791,17741.0
2015-08-14 15:30:00,174.26,174.28,174.17,174.19,18289.0,148.1706,148.1876,148.094,148.111,18289.0
2015-08-14 15:40:00,174.17,174.18,174.05,174.13,23211.0,148.094,148.1025,147.992,148.06,23211.0
2015-08-14 15:50:00,174.14,174.27,174.13,174.21,52959.0,148.0685,148.1791,148.06,148.128,52959.0
2015-08-17 09:30:00,173.6,173.6,172.78,173.08,12898.0,147.6094,147.6094,146.9121,147.1672,12898.0
2015-08-17 09:40:00,172.94,173.03,172.47,173.01,8692.0,147.0482,147.1247,146.6486,147.1077,8692.0
2015-08-17 09:50:00,172.91,172.95,172.45,172.5,10538.0,147.0227,147.0567,146.6315,146.6741,10538.0
2015-08-17 10:00:00,172.5,172.71,172.35,172.69,8575.0,146.6741,146.8526,146.5465,146.8356,8575.0
2015-08-17 10:10:00,172.75,173.69,172.75,173.59,5000.0,146.8866,147.6859,146.8866,147.6009,5000.0
2015-08-17 10:20:00,173.68,173.76,173.36,173.6,11653.0,147.6774,147.7454,147.4053,147.6094,11653.0
2015-08-17 10:30:00,173.62,173.65,173.44,173.48,9571.0,147.6264,147.6519,147.4733,147.5073,9571.0
2015-08-17 10:40:00,173.47,173.7,173.3,173.59,7157.0,147.4988,147.6944,147.3543,147.6009,7157.0
2015-08-17 10:50:00,173.57,173.94,173.57,173.84,19702.0,147.5839,147.8985,147.5839,147.8134,19702.0
2015-08-17 11:00:00,173.88,174.16,173.83,174.08,12733.0,147.8475,148.0855,147.8049,148.0175,12733.0
2015-08-17 11:10:00,174.16,174.33,174.15,174.22,19912.0,148.0855,148.2301,148.077,148.1366,19912.0
2015-08-17 11:20:00,174.28,174.28,174.13,174.2,14301.0,148.1876,148.1876,148.06,148.1195,14301.0
2015-08-17 11:30:00,174.2,174.3,174.07,174.3,9003.0,148.1195,148.2046,148.009,148.2046,9003.0
2015-08-17 11:40:00,174.25,174.36,174.16,174.2,18895.0,148.1621,148.2556,148.0855,148.1195,18895.0
2015-08-17 11:50:00,174.22,174.28,173.93,174.22,8550.0,148.1366,148.1876,147.89,148.1366,8550.0
2015-08-17 12:00:00,174.17,174.29,174.06,174.24,7665.0,148.094,148.1961,148.0005,148.1536,7665.0
2015-08-17 12:10:00,174.29,174.3,174.04,174.11,16748.0,148.1961,148.2046,147.9835,148.043,16748.0
2015-08-17 12:20:00,174.11,174.29,174.11,174.22,6181.0,148.043,148.1961,148.043,148.1366,6181.0
2015-08-17 12:30:00,174.17,174.3,174.15,174.22,9493.0,148.094,148.2046,148.077,148.1366,9493.0
2015-08-17 12:40:00,174.22,174.28,174.2,174.27,8218.0,148.1366,148.1876,148.1195,148.1791,8218.0
2015-08-17 12:50:00,174.22,174.63,174.21,174.62,21940.0,148.1366,148.4852,148.128,148.4767,21940.0
2015-08-17 13:00:00,174.62,174.87,174.5,174.55,16704.0,148.4767,148.6892,148.3746,148.4171,16704.0
2015-08-17 13:10:00,174.54,174.73,174.47,174.55,18858.0,148.4086,148.5702,148.3491,148.4171,18858.0
2015-08-17 13:20:00,174.56,174.75,174.46,174.55,17103.0,148.4256,148.5872,148.3406,148.4171,17103.0
2015-08-17 13:30:00,174.54,174.68,174.41,174.48,7748.0,148.4086,148.5277,148.2981,148.3576,7748.0
2015-08-17 13:40:00,174.48,174.61,174.39,174.42,5444.0,148.3576,148.4682,148.2811,148.3066,5444.0
2015-08-17 13:50:00,174.43,174.57,174.43,174.47,10124.0,148.3151,148.4342,148.3151,148.3491,10124.0
2015-08-17 14:00:00,174.52,174.64,174.49,174.51,11884.0,148.3916,148.4937,148.3661,148.3831,11884.0
2015-08-17 14:10:00,174.51,174.58,174.42,174.54,10062.0,148.3831,148.4427,148.3066,148.4086,10062.0
2015-08-17 14:20:00,174.55,174.62,174.44,174.47,9949.0,148.4171,148.4767,148.3236,148.3491,9949.0
2015-08-17 14:30:00,174.43,174.58,174.43,174.52,9250.0,148.3151,148.4427,148.3151,148.3916,9250.0
2015-08-17 14:40:00,174.52,174.59,174.47,174.51,10508.0,148.3916,148.4512,148.3491,148.3831,10508.0
2015-08-17 14:50:00,174.5,174.54,174.39,174.45,10153.0,148.3746,148.4086,148.2811,148.3321,10153.0
2015-08-17 15:00:00,174.48,174.62,174.39,174.52,18261.0,148.3576,148.4767,148.2811,148.3916,18261.0
2015-08-17 15:10:00,174.51,174.61,174.48,174.57,18147.0,148.3831,148.4682,148.3576,148.4342,18147.0
2015-08-17 15:20:00,174.54,174.62,174.42,174.62,13940.0,148.4086,148.4767,148.3066,148.4767,13940.0
2015-08-17 15:30:00,174.62,174.62,174.43,174.43,19972.0,148.4767,148.4767,148.3151,148.3151,19972.0
2015-08-17 15:40:00,174.44,174.64,174.44,174.63,17976.0,148.3236,148.4937,148.3236,148.4852,17976.0
2015-08-17 15:50:00,174.63,174.76,174.62,174.69,44924.0,148.4852,148.5957,148.4767,148.5362,44924.0
2015-08-18 09:30:00,174.43,175.13,174.34,174.68,43158.0,148.3151,148.9103,148.2386,148.5277,43158.0
2015-08-18 09:40:00,174.6,174.95,174.42,174.86,35172.0,148.4597,148.7573,148.3066,148.6807,35172.0
2015-08-18 09:50:00,174.89,175.0,174.7,174.75,30943.0,148.7062,148.7998,148.5447,148.5872,30943.0
2015-08-18 10:00:00,174.68,174.94,174.68,174.83,15670.0,148.5277,148.7488,148.5277,148.6552,15670.0
2015-08-18 10:10:00,174.85,174.94,174.7,174.94,13124.0,148.6722,148.7488,148.5447,148.7488,13124.0
2015-08-18 10:20:00,174.94,175.0,174.78,175.0,14133.0,148.7488,148.7998,148.6127,148.7998,14133.0
2015-08-18 10:30:00,175.0,175.04,174.88,175.04,15501.0,148.7998,148.8338,148.6977,148.8338,15501.0
2015-08-18 10:40:00,175.0,175.02,174.88,174.88,13752.0,148.7998,148.8168,148.6977,148.6977,13752.0
2015-08-18 10:50:00,174.99,175.05,174.86,174.89,19300.0,148.7913,148.8423,148.6807,148.7062,19300.0
2015-08-18 11:00:00,174.96,175.0,174.84,174.94,4579.0,148.7658,148.7998,148.6637,148.7488,4579.0
2015-08-18 11:10:00,174.92,175.05,174.82,174.95,15232.0,148.7318,148.8423,148.6467,148.7573,15232.0
2015-08-18 11:20:00,174.93,175.15,174.9,174.97,18974.0,148.7403,148.9273,148.7147,148.7743,18974.0
2015-08-18 11:30:00,174.9,175.06,174.85,175.0,2978.0,148.7147,148.8508,148.6722,148.7998,2978.0
2015-08-18 11:40:00,174.97,175.21,174.97,175.19,8598.0,148.7743,148.9783,148.7743,148.9613,8598.0
2015-08-18 11:50:00,175.15,175.32,175.14,175.31,9541.0,148.9273,149.0719,148.9188,149.0634,9541.0
2015-08-18 12:00:00,175.31,175.41,175.29,175.37,10041.0,149.0634,149.1484,149.0464,149.1144,10041.0
2015-08-18 12:10:00,175.37,175.42,175.3,175.4,10699.0,149.1144,149.1569,149.0549,149.1399,10699.0
2015-08-18 12:20:00,175.34,175.63,175.33,175.61,10813.0,149.0889,149.3355,149.0804,149.3184,10813.0
2015-08-18 12:30:00,175.55,175.65,175.54,175.58,6510.0,149.2674,149.3525,149.2589,149.2929,6510.0
2015-08-18 12:40:00,175.57,175.65,175.5,175.64,11420.0,149.2844,149.3525,149.2249,149.344,11420.0
2015-08-18 12:50:00,175.6,175.62,175.42,175.46,4442.0,149.3099,149.327,149.1569,149.1909,4442.0
2015-08-18 13:00:00,175.48,175.49,175.28,175.38,12715.0,149.2079,149.2164,149.0379,149.1229,12715.0
2015-08-18 13:10:00,175.34,175.48,175.29,175.47,10524.0,149.0889,149.2079,149.0464,149.1994,10524.0
2015-08-18 13:20:00,175.45,175.73,175.41,175.66,12138.0,149.1824,149.4205,149.1484,149.361,12138.0
2015-08-18 13:30:00,175.71,175.72,175.51,175.56,11120.0,149.4035,149.412,149.2334,149.2759,11120.0
2015-08-18 13:40:00,175.61,175.65,175.55,175.59,9004.0,149.3184,149.3525,149.2674,149.3014,9004.0
2015-08-18 13:50:00,175.49,175.62,175.45,175.61,6788.0,149.2164,149.327,149.1824,149.3184,6788.0
2015-08-18 14:00:00,175.58,175.67,175.48,175.63,7985.0,149.2929,149.3695,149.2079,149.3355,7985.0
2015-08-18 14:10:00,175.63,175.78,175.52,175.54,12364.0,149.3355,149.463,149.2419,149.2589,12364.0
2015-08-18 14:20:00,175.54,175.62,175.48,175.55,12039.0,149.2589,149.327,149.2079,149.2674,12039.0
2015-08-18 14:30:00,175.57,175.63,175.47,175.52,10567.0,149.2844,149.3355,149.1994,149.2419,10567.0
2015-08-18 14:40:00,175.5,175.54,175.43,175.53,9613.0,149.2249,149.2589,149.1654,149.2504,9613.0
2015-08-18 14:50:00,175.5,175.52,175.21,175.25,10830.0,149.2249,149.2419,148.9783,149.0123,10830.0
2015-08-18 15:00:00,175.19,175.35,175.19,175.33,12050.0,148.9613,149.0974,148.9613,149.0804,12050.0
2015-08-18 15:10:00,175.33,175.45,175.25,175.44,13553.0,149.0804,149.1824,149.0123,149.1739,13553.0
2015-08-18 15:20:00,175.45,175.46,175.29,175.37,14035.0,149.1824,149.1909,149.0464,149.1144,14035.0
2015-08-18 15:30:00,175.38,175.42,175.28,175.4,16559.0,149.1229,149.1569,149.0379,149.1399,16559.0
2015-08-18 15:40:00,175.4,175.61,175.27,175.54,31370.0,149.1399,149.3184,149.0294,149.2589,31370.0
2015-08-18 15:50:00,175.46,175.59,175.43,175.47,39291.0,149.1909,149.3014,149.1654,149.1994,39291.0
2015-08-19 09:30:00,174.95,174.95,173.6,174.33,28410.0,148.7573,148.7573,147.6094,148.2301,28410.0
2015-08-19 09:40:00,174.25,174.72,173.97,174.41,27936.0,148.1621,148.5617,147.924,148.2981,27936.0
2015-08-19 09:50:00,174.39,174.68,174.08,174.48,12700.0,148.2811,148.5277,148.0175,148.3576,12700.0
2015-08-19 10:00:00,174.36,174.77,174.09,174.66,9774.0,148.2556,148.6042,148.026,148.5107,9774.0
2015-08-19 10:10:00,174.68,175.13,174.63,174.98,16980.0,148.5277,148.9103,148.4852,148.7828,16980.0
2015-08-19 10:20:00,175.02,175.23,175.0,175.21,9069.0,148.8168,148.9953,148.7998,148.9783,9069.0
2015-08-19 10:30:00,175.16,175.19,174.88,174.95,18289.0,148.9358,148.9613,148.6977,148.7573,18289.0
2015-08-19 10:40:00,174.95,175.0,174.54,174.82,73803.0,148.7573,148.7998,148.4086,148.6467,73803.0
2015-08-19 10:50:00,174.85,175.01,174.72,174.96,18885.0,148.6722,148.8083,148.5617,148.7658,18885.0
2015-08-19 11:00:00,174.96,175.12,174.96,175.09,9605.0,148.7658,148.9018,148.7658,148.8763,9605.0
2015-08-19 11:10:00,174.96,175.25,174.96,175.0,14553.0,148.7658,149.0123,148.7658,148.7998,14553.0
2015-08-19 11:20:00,175.01,175.13,174.83,174.87,18119.0,148.8083,148.9103,148.6552,148.6892,18119.0
2015-08-19 11:30:00,174.9,175.16,174.72,175.16,23971.0,148.7147,148.9358,148.5617,148.9358,23971.0
2015-08-19 11:40:00,175.17,175.21,174.86,174.99,12049.0,148.9443,148.9783,148.6807,148.7913,12049.0
2015-08-19 11:50:00,174.9,175.14,174.89,175.13,7098.0,148.7147,148.9188,148.7062,148.9103,7098.0
2015-08-19 12:00:00,175.08,175.15,174.97,175.07,8740.0,148.8678,148.9273,148.7743,148.8593,8740.0
2015-08-19 12:10:00,175.09,175.09,174.76,174.81,4354.0,148.8763,148.8763,148.5957,148.6382,4354.0
2015-08-19 12:20:00,174.78,175.07,174.69,175.07,13651.0,148.6127,148.8593,148.5362,148.8593,13651.0
2015-08-19 12:30:00,175.04,175.33,175.04,175.28,4408.0,148.8338,149.0804,148.8338,149.0379,4408.0
2015-08-19 12:40:00,175.28,175.43,175.19,175.32,9078.0,149.0379,149.1654,148.9613,149.0719,9078.0
2015-08-19 12:50:00,175.33,175.42,175.23,175.36,8706.0,149.0804,149.1569,148.9953,149.1059,8706.0
2015-08-19 13:00:00,175.35,175.39,175.22,175.38,5636.0,149.0974,149.1314,148.9868,149.1229,5636.0
2015-08-19 13:10:00,175.39,175.62,175.39,175.53,10348.0,149.1314,149.327,149.1314,149.2504,10348.0
2015-08-19 13:20:00,175.5,175.64,175.11,175.11,11656.0,149.2249,149.344,148.8933,148.8933,11656.0
2015-08-19 13:30:00,175.15,175.38,175.09,175.35,9301.0,148.9273,149.1229,148.8763,149.0974,9301.0
2015-08-19 13:40:00,175.37,175.8,175.33,175.67,25292.0,149.1144,149.48,149.0804,149.3695,25292.0
2015-08-19 13:50:00,175.6,175.67,175.26,175.33,10824.0,149.3099,149.3695,149.0208,149.0804,10824.0
2015-08-19 14:00:00,175.24,176.16,175.24,176.13,16583.0,149.0038,149.7861,149.0038,149.7606,16583.0
2015-08-19 14:10:00,176.13,176.83,176.11,176.56,88566.0,149.7606,150.3558,149.7436,150.1262,88566.0
2015-08-19 14:20:00,176.59,176.64,176.42,176.51,18138.0,150.1517,150.1942,150.0072,150.0837,18138.0
2015-08-19 14:30:00,176.49,176.54,176.08,176.08,39483.0,150.0667,150.1092,149.7181,149.7181,39483.0
2015-08-19 14:40:00,176.06,176.14,175.77,176.06,35603.0,149.7011,149.7691,149.4545,149.7011,35603.0
2015-08-19 14:50:00,175.98,176.02,175.22,175.39,9945.0,149.6331,149.6671,148.9868,149.1314,9945.0
2015-08-19 15:00:00,175.26,175.41,175.14,175.38,12050.0,149.0208,149.1484,148.9188,149.1229,12050.0
2015-08-19 15:10:00,175.37,175.59,175.26,175.54,16027.0,149.1144,149.3014,149.0208,149.2589,16027.0
2015-08-19 15:20:00,175.54,175.89,175.42,175.89,18947.0,149.2589,149.5565,149.1569,149.5565,18947.0
2015-08-19 15:30:00,175.93,175.96,175.57,175.65,17435.0,149.5905,149.616,149.2844,149.3525,17435.0
2015-08-19 15:40:00,175.61,176.12,175.6,176.11,28186.0,149.3184,149.7521,149.3099,149.7436,28186.0
2015-08-19 15:50:00,176.07,176.21,175.6,175.62,63802.0,149.7096,149.8286,149.3099,149.327,63802.0
2015-08-20 09:30:00,173.95,174.55,173.01,173.77,23181.0,147.907,148.4171,147.1077,147.7539,23181.0
2015-08-20 09:40:00,173.81,174.33,173.59,173.83,31450.0,147.7879,148.2301,147.6009,147.8049,31450.0
2015-08-20 09:50:00,173.74,174.09,173.58,174.02,18065.0,147.7284,148.026,147.5924,147.9665,18065.0
2015-08-20 10:00:00,174.03,174.13,173.65,173.76,21106.0,147.975,148.06,147.6519,147.7454,21106.0
2015-08-20 10:10:00,173.82,173.83,173.37,173.4,24505.0,147.7964,147.8049,147.4138,147.4393,24505.0
2015-08-20 10:20:00,173.46,173.67,173.25,173.59,21251.0,147.4903,147.6689,147.3118,147.6009,21251.0
2015-08-20 10:30:00,173.6,173.85,173.52,173.76,26893.0,147.6094,147.8219,147.5414,147.7454,26893.0
2015-08-20 10:40:00,173.75,173.76,173.34,173.5,8403.0,147.7369,147.7454,147.3883,147.5243,8403.0
2015-08-20 10:50:00,173.5,173.65,173.46,173.46,9685.0,147.5243,147.6519,147.4903,147.4903,9685.0
2015-08-20 11:00:00,173.39,173.55,173.01,173.01,19433.0,147.4308,147.5669,147.1077,147.1077,19433.0
2015-08-20 11:10:00,173.03,173.09,172.8,172.84,11486.0,147.1247,147.1757,146.9291,146.9632,11486.0
2015-08-20 11:20:00,172.87,173.21,172.83,172.84,12990.0,146.9887,147.2778,146.9547,146.9632,12990.0
2015-08-20 11:30:00,172.92,172.92,172.69,172.78,9383.0,147.0312,147.0312,146.8356,146.9121,9383.0
2015-08-20 11:40:00,172.9,173.16,172.62,172.79,14426.0,147.0142,147.2353,146.7761,146.9206,14426.0
2015-08-20 11:50:00,172.79,173.07,172.72,173.07,6103.0,146.9206,147.1587,146.8611,147.1587,6103.0
2015-08-20 12:00:00,173.2,173.33,173.11,173.33,26143.0,147.2693,147.3798,147.1927,147.3798,26143.0
2015-08-20 12:10:00,173.31,173.43,173.1,173.13,19982.0,147.3628,147.4648,147.1842,147.2097,19982.0
2015-08-20 12:20:00,173.11,173.19,172.72,172.83,16552.0,147.1927,147.2608,146.8611,146.9547,16552.0
2015-08-20 12:30:00,172.82,173.12,172.78,173.09,8769.0,146.9462,147.2012,146.9121,147.1757,8769.0
2015-08-20 12:40:00,173.06,173.2,172.79,173.02,21532.0,147.1502,147.2693,146.9206,147.1162,21532.0
2015-08-20 12:50:00,173.06,173.11,172.74,172.99,27796.0,147.1502,147.1927,146.8781,147.0907,27796.0
2015-08-20 13:00:00,172.97,173.1,172.9,172.99,30892.0,147.0737,147.1842,147.0142,147.0907,30892.0
2015-08-20 13:10:00,172.98,173.46,172.94,173.41,28348.0,147.0822,147.4903,147.0482,147.4478,28348.0
2015-08-20 13:20:00,173.46,173.79,173.41,173.75,16312.0,147.4903,147.7709,147.4478,147.7369,16312.0
2015-08-20 13:30:00,173.68,173.88,173.54,173.54,23256.0,147.6774,147.8475,147.5584,147.5584,23256.0
2015-08-20 13:40:00,173.47,174.05,173.47,174.05,11453.0,147.4988,147.992,147.4988,147.992,11453.0
2015-08-20 13:50:00,174.09,174.23,174.03,174.17,9331.0,148.026,148.1451,147.975,148.094,9331.0
2015-08-20 14:00:00,174.13,174.17,173.57,173.57,8562.0,148.06,148.094,147.5839,147.5839,8562.0
2015-08-20 14:10:00,173.66,173.68,173.45,173.63,9500.0,147.6604,147.6774,147.4818,147.6349,9500.0
2015-08-20 14:20:00,173.58,173.77,173.44,173.5,7346.0,147.5924,147.7539,147.4733,147.5243,7346.0
2015-08-20 14:30:00,173.43,173.45,173.24,173.32,12249.0,147.4648,147.4818,147.3033,147.3713,12249.0
2015-08-20 14:40:00,173.33,173.34,172.95,172.97,17924.0,147.3798,147.3883,147.0567,147.0737,17924.0
2015-08-20 14:50:00,173.01,173.2,172.9,172.98,15578.0,147.1077,147.2693,147.0142,147.0822,15578.0
2015-08-20 15:00:00,172.92,173.23,172.9,173.23,18613.0,147.0312,147.2948,147.0142,147.2948,18613.0
2015-08-20 15:10:00,173.22,173.39,172.91,172.96,22531.0,147.2863,147.4308,147.0227,147.0652,22531.0
2015-08-20 15:20:00,173.0,173.11,172.81,173.04,19404.0,147.0992,147.1927,146.9377,147.1332,19404.0
2015-08-20 15:30:00,173.04,173.48,173.04,173.24,32838.0,147.1332,147.5073,147.1332,147.3033,32838.0
2015-08-20 15:40:00,173.27,173.49,173.04,173.17,50782.0,147.3288,147.5158,147.1332,147.2438,50782.0
2015-08-20 15:50:00,173.15,173.15,172.63,172.67,131170.0,147.2267,147.2267,146.7846,146.8186,131170.0
2015-08-21 09:30:00,171.18,171.74,169.73,170.18,74353.0,145.5517,146.0278,144.3188,144.7014,74353.0
2015-08-21 09:40:00,170.16,170.18,169.23,169.53,39241.0,144.6844,144.7014,143.8936,144.1487,39241.0
2015-08-21 09:50:00,169.43,170.11,169.25,170.11,50335.0,144.0637,144.6419,143.9106,144.6419,50335.0
2015-08-21 10:00:00,170.0,170.57,169.87,170.41,35830.0,144.5484,145.033,144.4378,144.897,35830.0
2015-08-21 10:10:00,170.41,170.41,169.7,169.72,40256.0,144.897,144.897,144.2933,144.3103,40256.0
2015-08-21 10:20:00,169.75,170.03,169.45,169.58,32356.0,144.3358,144.5739,144.0807,144.1912,32356.0
2015-08-21 10:30:00,169.46,169.54,168.63,168.78,18561.0,144.0892,144.1572,143.3835,143.511,18561.0
2015-08-21 10:40:00,168.78,168.92,168.37,168.37,23756.0,143.511,143.63,143.1624,143.1624,23756.0
2015-08-21 10:50:00,168.43,168.81,168.37,168.56,43510.0,143.2134,143.5365,143.1624,143.3239,43510.0
2015-08-21 11:00:00,168.66,168.66,168.18,168.31,28854.0,143.409,143.409,143.0008,143.1114,28854.0
2015-08-21 11:10:00,168.36,168.36,167.76,167.77,51697.0,143.1539,143.1539,142.6437,142.6522,51697.0
2015-08-21 11:20:00,167.83,167.88,167.35,167.69,30146.0,142.7032,142.7457,142.2951,142.5842,30146.0
2015-08-21 11:30:00,167.74,167.79,167.05,167.09,52239.0,142.6267,142.6692,142.04,142.074,52239.0
2015-08-21 11:40:00,167.04,167.49,167.04,167.49,8625.0,142.0315,142.4141,142.0315,142.4141,8625.0
2015-08-21 11:50:00,167.45,168.18,167.4,168.15,20564.0,142.3801,143.0008,142.3376,142.9753,20564.0
2015-08-21 12:00:00,168.2,168.9,168.09,168.9,54520.0,143.0178,143.613,142.9243,143.613,54520.0
2015-08-21 12:10:00,168.83,168.95,168.43,168.82,26861.0,143.5535,143.6556,143.2134,143.545,26861.0
2015-08-21 12:20:00,168.82,168.83,168.43,168.45,12935.0,143.545,143.5535,143.2134,143.2304,12935.0
2015-08-21 12:30:00,168.5,168.64,168.33,168.41,21769.0,143.2729,143.392,143.1284,143.1964,21769.0
2015-08-21 12:40:00,168.22,168.23,167.81,167.95,10074.0,143.0348,143.0433,142.6862,142.8053,10074.0
2015-08-21 12:50:00,167.89,167.89,167.59,167.63,12838.0,142.7543,142.7543,142.4992,142.5332,12838.0
2015-08-21 13:00:00,167.58,167.74,167.29,167.39,21421.0,142.4907,142.6267,142.2441,142.3291,21421.0
2015-08-21 13:10:00,167.36,167.76,167.26,167.69,13851.0,142.3036,142.6437,142.2186,142.5842,13851.0
2015-08-21 13:20:00,167.65,168.42,167.65,168.42,36682.0,142.5502,143.2049,142.5502,143.2049,36682.0
2015-08-21 13:30:00,168.43,168.59,167.97,168.59,36481.0,143.2134,143.3495,142.8223,143.3495,36481.0
2015-08-21 13:40:00,168.52,168.81,168.27,168.49,24408.0,143.2899,143.5365,143.0774,143.2644,24408.0
2015-08-21 13:50:00,168.5,168.83,168.09,168.77,19625.0,143.2729,143.5535,142.9243,143.5025,19625.0
2015-08-21 14:00:00,168.73,169.08,168.6,168.71,24748.0,143.4685,143.7661,143.358,143.4515,24748.0
2015-08-21 14:10:00,168.72,168.92,168.29,168.4,25448.0,143.46,143.63,143.0944,143.1879,25448.0
2015-08-21 14:20:00,168.49,168.53,168.06,168.12,14321.0,143.2644,143.2984,142.8988,142.9498,14321.0
2015-08-21 14:30:00,168.12,168.5,167.85,167.85,30293.0,142.9498,143.2729,142.7202,142.7202,30293.0
2015-08-21 14:40:00,167.89,167.89,167.19,167.19,46148.0,142.7543,142.7543,142.1591,142.1591,46148.0
2015-08-21 14:50:00,167.22,167.23,166.82,167.07,29971.0,142.1846,142.1931,141.8444,142.057,29971.0
2015-08-21 15:00:00,167.07,167.25,166.6,166.64,25427.0,142.057,142.2101,141.6574,141.6914,25427.0
2015-08-21 15:10:00,166.68,166.72,165.89,166.64,46876.0,141.7254,141.7594,141.0537,141.6914,46876.0
2015-08-21 15:20:00,166.58,166.66,166.21,166.3,42102.0,141.6404,141.7084,141.3258,141.4023,42102.0
2015-08-21 15:30:00,166.29,166.29,165.65,165.98,41910.0,141.3938,141.3938,140.8496,141.1302,41910.0
2015-08-21 15:40:00,166.02,166.3,165.82,166.27,71085.0,141.1642,141.4023,140.9942,141.3768,71085.0
2015-08-21 15:50:00,166.21,166.37,165.21,165.34,180448.0,141.3258,141.4618,140.4755,140.586,180448.0
2015-08-24 09:30:00,152.31,154.98,152.31,154.65,30616.0,129.5068,131.7771,129.5068,131.4965,30616.0
2015-08-24 09:40:00,154.87,160.25,153.9,158.38,136581.0,131.6835,136.2581,130.8588,134.668,136581.0
2015-08-24 09:50:00,158.62,158.66,156.1,158.59,45986.0,134.8721,134.9061,132.7294,134.8466,45986.0
2015-08-24 10:00:00,158.42,160.88,158.21,160.78,34029.0,134.7021,136.7938,134.5235,136.7087,34029.0
2015-08-24 10:10:00,160.61,161.76,160.16,161.4,52358.0,136.5642,137.542,136.1816,137.2359,52358.0
2015-08-24 10:20:00,161.52,163.23,161.27,161.55,30835.0,137.3379,138.7919,137.1254,137.3634,30835.0
2015-08-24 10:30:00,161.54,162.55,160.21,162.21,49480.0,137.3549,138.2137,136.2241,137.9246,49480.0
2015-08-24 10:40:00,162.21,162.53,161.34,162.29,35070.0,137.9246,138.1967,137.1849,137.9927,35070.0
2015-08-24 10:50:00,162.29,162.54,161.38,161.78,41121.0,137.9927,138.2052,137.2189,137.559,41121.0
2015-08-24 11:00:00,161.78,162.12,161.31,161.6,45364.0,137.559,137.8481,137.1594,137.406,45364.0
2015-08-24 11:10:00,161.47,162.12,161.36,162.08,62934.0,137.2954,137.8481,137.2019,137.8141,62934.0
2015-08-24 11:20:00,162.08,162.08,161.17,161.71,38027.0,137.8141,137.8141,137.0403,137.4995,38027.0
2015-08-24 11:30:00,161.69,162.99,161.53,162.62,29671.0,137.4825,138.5879,137.3464,138.2733,29671.0
2015-08-24 11:40:00,162.57,163.49,162.28,163.41,21646.0,138.2307,139.013,137.9842,138.945,21646.0
2015-08-24 11:50:00,163.4,165.0,163.4,164.52,28037.0,138.9365,140.2969,138.9365,139.8888,28037.0
2015-08-24 12:00:00,164.48,164.48,163.42,164.21,26942.0,139.8548,139.8548,138.9535,139.6252,26942.0
2015-08-24 12:10:00,164.19,164.76,164.02,164.65,18292.0,139.6082,140.0929,139.4637,139.9993,18292.0
2015-08-24 12:20:00,164.65,165.6,164.49,165.37,23423.0,139.9993,140.8071,139.8633,140.6115,23423.0
2015-08-24 12:30:00,165.38,165.79,164.96,165.66,27948.0,140.62,140.9687,140.2629,140.8581,27948.0
2015-08-24 12:40:00,165.72,165.82,164.77,164.77,16098.0,140.9091,140.9942,140.1014,140.1014,16098.0
2015-08-24 12:50:00,164.85,165.69,164.54,164.95,20425.0,140.1694,140.8836,139.9058,140.2544,20425.0
2015-08-24 13:00:00,165.08,165.58,164.97,165.45,13105.0,140.365,140.7901,140.2714,140.6796,13105.0
2015-08-24 13:10:00,165.44,165.91,165.21,165.91,24664.0,140.6711,141.0707,140.4755,141.0707,24664.0
2015-08-24 13:20:00,165.75,165.82,164.54,164.92,40318.0,140.9346,140.9942,139.9058,140.2289,40318.0
2015-08-24 13:30:00,164.88,164.9,163.75,163.81,32137.0,140.1949,140.2119,139.2341,139.2851,32137.0
2015-08-24 13:40:00,163.81,164.74,163.75,164.73,17750.0,139.2851,140.0759,139.2341,140.0674,17750.0
2015-08-24 13:50:00,164.71,164.73,163.21,163.44,21592.0,140.0503,140.0674,138.7749,138.9705,21592.0
2015-08-24 14:00:00,163.51,163.51,162.72,162.73,20116.0,139.03,139.03,138.3583,138.3668,20116.0
2015-08-24 14:10:00,162.73,162.76,161.76,162.75,21567.0,138.3668,138.3923,137.542,138.3838,21567.0
2015-08-24 14:20:00,162.92,163.11,162.31,162.4,19652.0,138.5283,138.6899,138.0097,138.0862,19652.0
2015-08-24 14:30:00,162.34,163.14,162.2,162.75,22401.0,138.0352,138.7154,137.9161,138.3838,22401.0
2015-08-24 14:40:00,162.75,162.77,160.72,161.04,42397.0,138.3838,138.4008,136.6577,136.9298,42397.0
2015-08-24 14:50:00,161.1,161.23,159.35,159.45,53881.0,136.9808,137.0914,135.4928,135.5779,53881.0
2015-08-24 15:00:00,159.34,160.52,159.0,160.52,50725.0,135.4843,136.4877,135.1952,136.4877,50725.0
2015-08-24 15:10:00,160.42,160.44,159.4,159.56,41995.0,136.4026,136.4196,135.5353,135.6714,41995.0
2015-08-24 15:20:00,159.48,160.03,159.0,159.36,67932.0,135.6034,136.071,135.1952,135.5013,67932.0
2015-08-24 15:30:00,159.38,161.43,159.04,161.43,56408.0,135.5183,137.2614,135.2292,137.2614,56408.0
2015-08-24 15:40:00,161.34,162.65,160.72,160.92,69744.0,137.1849,138.2988,136.6577,136.8278,69744.0
2015-08-24 15:50:00,160.84,161.77,159.73,159.98,167026.0,136.7597,137.5505,135.8159,136.0285,167026.0
2015-08-25 09:30:00,163.66,164.33,161.06,161.43,49003.0,139.1575,139.7272,136.9468,137.2614,49003.0
2015-08-25 09:40:00,161.38,161.76,160.35,161.23,30994.0,137.2189,137.542,136.3431,137.0914,30994.0
2015-08-25 09:50:00,161.35,162.49,161.22,162.49,50109.0,137.1934,138.1627,137.0829,138.1627,50109.0
2015-08-25 10:00:00,162.49,162.58,161.74,162.35,21861.0,138.1627,138.2392,137.525,138.0437,21861.0
2015-08-25 10:10:00,162.28,162.65,161.96,162.21,18102.0,137.9842,138.2988,137.7121,137.9246,18102.0
2015-08-25 10:20:00,162.15,162.31,161.65,162.06,15303.0,137.8736,138.0097,137.4485,137.7971,15303.0
2015-08-25 10:30:00,162.06,162.06,161.22,161.5,30118.0,137.7971,137.7971,137.0829,137.3209,30118.0
2015-08-25 10:40:00,161.54,162.17,161.54,161.86,18077.0,137.3549,137.8906,137.3549,137.627,18077.0
2015-08-25 10:50:00,161.78,162.17,161.56,161.62,10494.0,137.559,137.8906,137.372,137.423,10494.0
2015-08-25 11:00:00,161.71,162.71,161.66,162.71,12097.0,137.4995,138.3498,137.457,138.3498,12097.0
2015-08-25 11:10:00,162.71,163.6,162.71,163.36,14388.0,138.3498,139.1065,138.3498,138.9025,14388.0
2015-08-25 11:20:00,163.44,164.07,163.21,163.21,20041.0,138.9705,139.5062,138.7749,138.7749,20041.0
2015-08-25 11:30:00,163.28,163.28,162.96,162.96,11915.0,138.8344,138.8344,138.5623,138.5623,11915.0
2015-08-25 11:40:00,162.92,163.38,162.67,163.38,7679.0,138.5283,138.9195,138.3158,138.9195,7679.0
2015-08-25 11:50:00,163.35,163.46,162.94,162.94,20584.0,138.894,138.9875,138.5453,138.5453,20584.0
2015-08-25 12:00:00,162.91,163.25,162.87,163.24,13854.0,138.5198,138.8089,138.4858,138.8004,13854.0
2015-08-25 12:10:00,163.25,163.56,162.78,162.87,11625.0,138.8089,139.0725,138.4093,138.4858,11625.0
2015-08-25 12:20:00,162.93,163.44,162.8,162.95,8999.0,138.5368,138.9705,138.4263,138.5538,8999.0
2015-08-25 12:30:00,162.87,163.14,162.58,162.6,5561.0,138.4858,138.7154,138.2392,138.2562,5561.0
2015-08-25 12:40:00,162.67,162.97,162.54,162.66,12508.0,138.3158,138.5709,138.2052,138.3073,12508.0
2015-08-25 12:50:00,162.66,162.83,162.43,162.43,6219.0,138.3073,138.4518,138.1117,138.1117,6219.0
2015-08-25 13:00:00,162.37,162.58,162.04,162.38,7943.0,138.0607,138.2392,137.7801,138.0692,7943.0
2015-08-25 13:10:00,162.32,162.32,161.78,161.82,9003.0,138.0182,138.0182,137.559,137.593,9003.0
2015-08-25 13:20:00,161.8,162.16,160.72,160.9,28048.0,137.576,137.8821,136.6577,136.8108,28048.0
2015-08-25 13:30:00,160.82,161.3,160.75,161.08,17276.0,136.7427,137.1509,136.6832,136.9638,17276.0
2015-08-25 13:40:00,161.02,161.18,160.68,160.96,17080.0,136.9128,137.0488,136.6237,136.8618,17080.0
2015-08-25 13:50:00,160.95,161.63,160.89,161.28,14441.0,136.8533,137.4315,136.8023,137.1339,14441.0
2015-08-25 14:00:00,161.27,161.43,161.08,161.1,14027.0,137.1254,137.2614,136.9638,136.9808,14027.0
2015-08-25 14:10:00,161.1,161.74,161.1,161.74,18421.0,136.9808,137.525,136.9808,137.525,18421.0
2015-08-25 14:20:00,161.69,162.08,161.6,161.79,13262.0,137.4825,137.8141,137.406,137.5675,13262.0
2015-08-25 14:30:00,161.75,162.14,161.66,161.97,17049.0,137.5335,137.8651,137.457,137.7206,17049.0
2015-08-25 14:40:00,161.88,162.65,161.87,162.65,13954.0,137.644,138.2988,137.6355,138.2988,13954.0
2015-08-25 14:50:00,162.67,162.96,162.5,162.83,24351.0,138.3158,138.5623,138.1712,138.4518,24351.0
2015-08-25 15:00:00,162.84,163.02,162.24,162.25,26011.0,138.4603,138.6134,137.9501,137.9586,26011.0
2015-08-25 15:10:00,162.24,162.49,161.52,161.52,32906.0,137.9501,138.1627,137.3379,137.3379,32906.0
2015-08-25 15:20:00,161.47,161.51,160.79,161.05,92254.0,137.2954,137.3294,136.7172,136.9383,92254.0
2015-08-25 15:30:00,160.95,161.19,160.36,160.38,168864.0,136.8533,137.0573,136.3516,136.3686,168864.0
2015-08-25 15:40:00,160.4,160.75,159.25,159.49,122638.0,136.3856,136.6832,135.4078,135.6119,122638.0
2015-08-25 15:50:00,159.46,160.51,159.07,159.9,342364.0,135.5864,136.4792,135.2547,135.9605,342364.0
2015-08-26 09:30:00,162.8,163.99,161.27,161.94,43400.0,138.4263,139.4381,137.1254,137.6951,43400.0
2015-08-26 09:40:00,161.83,162.86,161.4,162.48,67739.0,137.6015,138.4773,137.2359,138.1542,67739.0
2015-08-26 09:50:00,162.51,162.92,162.19,162.59,27964.0,138.1797,138.5283,137.9076,138.2477,27964.0
2015-08-26 10:00:00,162.45,163.39,162.37,162.82,31580.0,138.1287,138.928,138.0607,138.4433,31580.0
2015-08-26 10:10:00,162.96,162.96,160.97,160.98,31145.0,138.5623,138.5623,136.8703,136.8788,31145.0
2015-08-26 10:20:00,161.03,162.04,160.77,161.96,16459.0,136.9213,137.7801,136.7002,137.7121,16459.0
2015-08-26 10:30:00,162.06,162.48,161.29,161.77,22965.0,137.7971,138.1542,137.1424,137.5505,22965.0
2015-08-26 10:40:00,161.69,161.82,160.91,161.11,13202.0,137.4825,137.593,136.8193,136.9893,13202.0
2015-08-26 10:50:00,161.13,161.76,160.99,161.28,15947.0,137.0063,137.542,136.8873,137.1339,15947.0
2015-08-26 11:00:00,161.08,161.2,160.65,160.69,17016.0,136.9638,137.0658,136.5982,136.6322,17016.0
2015-08-26 11:10:00,160.63,160.89,160.09,160.83,13104.0,136.5812,136.8023,136.122,136.7512,13104.0
2015-08-26 11:20:00,160.68,160.91,160.37,160.45,11163.0,136.6237,136.8193,136.3601,136.4281,11163.0
2015-08-26 11:30:00,160.36,160.65,159.48,159.48,14815.0,136.3516,136.5982,135.6034,135.6034,14815.0
2015-08-26 11:40:00,159.42,160.14,159.39,160.01,20591.0,135.5523,136.1645,135.5268,136.054,20591.0
2015-08-26 11:50:00,160.01,160.22,159.82,159.83,21383.0,136.054,136.2326,135.8925,135.901,21383.0
2015-08-26 12:00:00,159.83,159.98,159.22,159.43,9339.0,135.901,136.0285,135.3823,135.5608,9339.0
2015-08-26 12:10:00,159.4,159.86,159.26,159.66,23813.0,135.5353,135.9265,135.4163,135.7564,23813.0
2015-08-26 12:20:00,159.66,159.67,159.32,159.59,24392.0,135.7564,135.7649,135.4673,135.6969,24392.0
2015-08-26 12:30:00,159.53,159.64,159.13,159.44,22719.0,135.6459,135.7394,135.3058,135.5693,22719.0
2015-08-26 12:40:00,159.34,160.03,159.32,159.93,23759.0,135.4843,136.071,135.4673,135.986,23759.0
2015-08-26 12:50:00,159.95,160.7,159.81,160.7,12513.0,136.003,136.6407,135.884,136.6407,12513.0
2015-08-26 13:00:00,160.83,161.32,160.16,160.33,18459.0,136.7512,137.1679,136.1816,136.3261,18459.0
2015-08-26 13:10:00,160.37,160.78,160.31,160.65,14779.0,136.3601,136.7087,136.3091,136.5982,14779.0
2015-08-26 13:20:00,160.76,161.42,160.68,161.31,18602.0,136.6917,137.2529,136.6237,137.1594,18602.0
2015-08-26 13:30:00,161.32,161.83,161.04,161.77,17828.0,137.1679,137.6015,136.9298,137.5505,17828.0
2015-08-26 13:40:00,161.8,161.81,161.28,161.45,17957.0,137.576,137.5845,137.1339,137.2784,17957.0
2015-08-26 13:50:00,161.5,162.08,161.5,162.07,20268.0,137.3209,137.8141,137.3209,137.8056,20268.0
2015-08-26 14:00:00,162.03,162.07,161.45,161.86,20066.0,137.7716,137.8056,137.2784,137.627,20066.0
2015-08-26 14:10:00,161.86,162.02,161.02,161.02,25656.0,137.627,137.7631,136.9128,136.9128,25656.0
2015-08-26 14:20:00,161.04,161.61,161.03,161.53,15426.0,136.9298,137.4145,136.9213,137.3464,15426.0
2015-08-26 14:30:00,161.53,162.03,161.32,162.01,32629.0,137.3464,137.7716,137.1679,137.7546,32629.0
2015-08-26 14:40:00,162.01,162.96,162.01,162.35,31068.0,137.7546,138.5623,137.7546,138.0437,31068.0
2015-08-26 14:50:00,162.45,162.79,162.09,162.56,21060.0,138.1287,138.4178,137.8226,138.2222,21060.0
2015-08-26 15:00:00,162.55,163.33,162.27,163.32,31207.0,138.2137,138.877,137.9757,138.8685,31207.0
2015-08-26 15:10:00,163.33,164.06,163.29,163.99,35986.0,138.877,139.4977,138.8429,139.4381,35986.0
2015-08-26 15:20:00,164.17,164.39,163.5,163.74,26048.0,139.5912,139.7783,139.0215,139.2256,26048.0
2015-08-26 15:30:00,163.73,164.28,163.47,163.5,33567.0,139.2171,139.6847,138.996,139.0215,33567.0
2015-08-26 15:40:00,163.41,164.65,163.33,164.05,48623.0,138.945,139.9993,138.877,139.4892,48623.0
2015-08-26 15:50:00,164.03,164.74,163.87,164.49,130936.0,139.4722,140.0759,139.3361,139.8633,130936.0
2015-08-27 09:30:00,165.26,166.91,164.75,165.5,41155.0,141.1908,142.6005,140.7551,141.3959,41155.0
2015-08-27 09:40:00,165.44,165.56,164.75,164.75,30756.0,141.3446,141.4471,140.7551,140.7551,30756.0
2015-08-27 09:50:00,164.96,165.57,164.66,165.01,20224.0,140.9345,141.4557,140.6782,140.9772,20224.0
2015-08-27 10:00:00,165.05,165.6,164.86,165.6,23376.0,141.0114,141.4813,140.8491,141.4813,23376.0
2015-08-27 10:10:00,165.53,165.99,165.52,165.73,39486.0,141.4215,141.8145,141.413,141.5924,39486.0
2015-08-27 10:20:00,165.59,166.14,165.55,165.75,20696.0,141.4728,141.9427,141.4386,141.6095,20696.0
2015-08-27 10:30:00,165.75,165.86,165.38,165.66,35257.0,141.6095,141.7034,141.2933,141.5326,35257.0
2015-08-27 10:40:00,165.77,166.44,165.71,166.28,35330.0,141.6265,142.199,141.5753,142.0623,35330.0
2015-08-27 10:50:00,166.31,166.95,166.27,166.8,21576.0,142.0879,142.6347,142.0537,142.5065,21576.0
2015-08-27 11:00:00,166.78,166.95,166.35,166.36,38019.0,142.4894,142.6347,142.1221,142.1306,38019.0
2015-08-27 11:10:00,166.35,166.65,166.07,166.47,15265.0,142.1221,142.3784,141.8828,142.2246,15265.0
2015-08-27 11:20:00,166.32,166.35,165.85,165.98,16785.0,142.0964,142.1221,141.6949,141.806,16785.0
2015-08-27 11:30:00,166.1,166.31,165.83,165.95,17161.0,141.9085,142.0879,141.6778,141.7803,17161.0
2015-08-27 11:40:00,165.88,166.44,165.87,166.44,11004.0,141.7205,142.199,141.712,142.199,11004.0
2015-08-27 11:50:00,166.36,166.71,166.27,166.68,14242.0,142.1306,142.4296,142.0537,142.404,14242.0
2015-08-27 12:00:00,166.71,167.18,166.71,166.99,22422.0,142.4296,142.8312,142.4296,142.6689,22422.0
2015-08-27 12:10:00,166.9,166.99,166.69,166.95,8040.0,142.592,142.6689,142.4126,142.6347,8040.0
2015-08-27 12:20:00,166.95,167.2,166.76,167.2,11315.0,142.6347,142.8483,142.4724,142.8483,11315.0
2015-08-27 12:30:00,167.17,167.26,167.01,167.13,12698.0,142.8226,142.8995,142.6859,142.7885,12698.0
2015-08-27 12:40:00,167.27,167.27,166.94,167.21,11213.0,142.9081,142.9081,142.6261,142.8568,11213.0
2015-08-27 12:50:00,167.25,167.67,167.23,167.63,10195.0,142.891,143.2498,142.8739,143.2156,10195.0
2015-08-27 13:00:00,167.6,167.74,167.41,167.7,6990.0,143.19,143.3096,143.0277,143.2754,6990.0
2015-08-27 13:10:00,167.62,167.95,167.59,167.63,11165.0,143.2071,143.489,143.1815,143.2156,11165.0
2015-08-27 13:20:00,167.5,167.58,167.26,167.28,7816.0,143.1046,143.1729,142.8995,142.9166,7816.0
2015-08-27 13:30:00,167.27,167.47,166.98,166.98,9849.0,142.9081,143.0789,142.6603,142.6603,9849.0
2015-08-27 13:40:00,167.0,167.35,167.0,167.23,10632.0,142.6774,142.9764,142.6774,142.8739,10632.0
2015-08-27 13:50:00,167.32,167.61,167.22,167.61,4987.0,142.9508,143.1986,142.8654,143.1986,4987.0
2015-08-27 14:00:00,167.55,167.61,167.41,167.43,9157.0,143.1473,143.1986,143.0277,143.0448,9157.0
2015-08-27 14:10:00,167.43,167.48,166.57,166.68,9698.0,143.0448,143.0875,142.31,142.404,9698.0
2015-08-27 14:20:00,166.67,166.92,166.05,166.32,12651.0,142.3955,142.6091,141.8658,142.0964,12651.0
2015-08-27 14:30:00,166.31,166.68,166.16,166.56,9751.0,142.0879,142.404,141.9597,142.3015,9751.0
2015-08-27 14:40:00,166.54,166.54,165.67,165.73,10127.0,142.2844,142.2844,141.5411,141.5924,10127.0
2015-08-27 14:50:00,165.66,165.94,164.75,164.75,20508.0,141.5326,141.7718,140.7551,140.7551,20508.0
2015-08-27 15:00:00,164.85,165.12,163.77,164.49,63146.0,140.8405,141.0712,139.9178,140.533,63146.0
2015-08-27 15:10:00,164.7,165.17,164.42,165.16,22822.0,140.7124,141.1139,140.4732,141.1054,22822.0
2015-08-27 15:20:00,165.05,165.85,164.53,165.77,26029.0,141.0114,141.6949,140.5671,141.6265,26029.0
2015-08-27 15:30:00,165.8,166.09,165.26,165.73,30260.0,141.6522,141.8999,141.1908,141.5924,30260.0
2015-08-27 15:40:00,165.7,166.79,165.58,166.79,48974.0,141.5667,142.498,141.4642,142.498,48974.0
2015-08-27 15:50:00,166.69,167.08,166.35,167.07,72136.0,142.4126,142.7457,142.1221,142.7372,72136.0
2015-08-28 09:30:00,166.58,167.43,166.4,166.96,24526.0,142.3186,143.0448,142.1648,142.6432,24526.0
2015-08-28 09:40:00,167.01,167.28,166.63,166.85,26312.0,142.6859,142.9166,142.3613,142.5492,26312.0
2015-08-28 09:50:00,166.84,167.05,166.57,167.05,11034.0,142.5407,142.7201,142.31,142.7201,11034.0
2015-08-28 10:00:00,167.03,167.15,166.03,166.14,39761.0,142.703,142.8056,141.8487,141.9427,39761.0
2015-08-28 10:10:00,166.25,166.44,166.0,166.05,6052.0,142.0366,142.199,141.823,141.8658,6052.0
2015-08-28 10:20:00,166.09,166.42,165.9,166.26,16400.0,141.8999,142.1819,141.7376,142.0452,16400.0
2015-08-28 10:30:00,166.12,166.3,165.79,165.98,14998.0,141.9256,142.0794,141.6436,141.806,14998.0
2015-08-28 10:40:00,165.97,165.97,165.36,165.56,15868.0,141.7974,141.7974,141.2763,141.4471,15868.0
2015-08-28 10:50:00,165.5,165.68,165.28,165.28,13229.0,141.3959,141.5497,141.2079,141.2079,13229.0
2015-08-28 11:00:00,165.43,165.96,165.43,165.8,9737.0,141.3361,141.7889,141.3361,141.6522,9737.0
2015-08-28 11:10:00,165.86,165.98,165.71,165.87,9175.0,141.7034,141.806,141.5753,141.712,9175.0
2015-08-28 11:20:00,165.92,166.35,165.91,166.28,12399.0,141.7547,142.1221,141.7462,142.0623,12399.0
2015-08-28 11:30:00,166.22,166.49,165.84,165.9,9375.0,142.011,142.2417,141.6863,141.7376,9375.0
2015-08-28 11:40:00,165.84,165.94,165.36,165.39,19393.0,141.6863,141.7718,141.2763,141.3019,19393.0
2015-08-28 11:50:00,165.44,165.63,165.11,165.16,17163.0,141.3446,141.5069,141.0627,141.1054,17163.0
2015-08-28 12:00:00,165.19,165.42,165.1,165.1,20851.0,141.131,141.3275,141.0541,141.0541,20851.0
2015-08-28 12:10:00,165.17,165.42,165.02,165.3,17043.0,141.1139,141.3275,140.9858,141.225,17043.0
2015-08-28 12:20:00,165.43,165.54,165.22,165.44,9406.0,141.3361,141.43,141.1566,141.3446,9406.0
2015-08-28 12:30:00,165.43,165.57,165.24,165.27,12697.0,141.3361,141.4557,141.1737,141.1994,12697.0
2015-08-28 12:40:00,165.36,165.47,165.12,165.32,11437.0,141.2763,141.3702,141.0712,141.2421,11437.0
2015-08-28 12:50:00,165.38,165.43,165.26,165.26,10451.0,141.2933,141.3361,141.1908,141.1908,10451.0
2015-08-28 13:00:00,165.22,165.31,165.01,165.01,11522.0,141.1566,141.2335,140.9772,140.9772,11522.0
2015-08-28 13:10:00,165.0,165.4,165.0,165.34,11359.0,140.9687,141.3104,140.9687,141.2592,11359.0
2015-08-28 13:20:00,165.33,165.38,164.76,164.84,10071.0,141.2506,141.2933,140.7636,140.832,10071.0
2015-08-28 13:30:00,164.84,165.09,164.69,164.85,17306.0,140.832,141.0456,140.7038,140.8405,17306.0
2015-08-28 13:40:00,164.88,165.26,164.79,165.05,13999.0,140.8662,141.1908,140.7893,141.0114,13999.0
2015-08-28 13:50:00,165.09,165.37,165.01,165.26,13376.0,141.0456,141.2848,140.9772,141.1908,13376.0
2015-08-28 14:00:00,165.3,165.73,165.26,165.52,8610.0,141.225,141.5924,141.1908,141.413,8610.0
2015-08-28 14:10:00,165.55,165.58,165.12,165.44,15459.0,141.4386,141.4642,141.0712,141.3446,15459.0
2015-08-28 14:20:00,165.4,165.66,165.21,165.48,13700.0,141.3104,141.5326,141.1481,141.3788,13700.0
2015-08-28 14:30:00,165.48,165.55,165.06,165.43,13953.0,141.3788,141.4386,141.02,141.3361,13953.0
2015-08-28 14:40:00,165.48,165.88,165.25,165.78,14494.0,141.3788,141.7205,141.1823,141.6351,14494.0
2015-08-28 14:50:00,165.76,165.81,165.42,165.73,20788.0,141.618,141.6607,141.3275,141.5924,20788.0
2015-08-28 15:00:00,165.74,165.78,165.44,165.68,18313.0,141.6009,141.6351,141.3446,141.5497,18313.0
2015-08-28 15:10:00,165.66,165.71,165.46,165.52,21346.0,141.5326,141.5753,141.3617,141.413,21346.0
2015-08-28 15:20:00,165.46,165.6,165.04,165.34,25495.0,141.3617,141.4813,141.0029,141.2592,25495.0
2015-08-28 15:30:00,165.32,165.37,164.64,164.87,29990.0,141.2421,141.2848,140.6611,140.8576,29990.0
2015-08-28 15:40:00,164.79,165.05,164.49,164.85,37532.0,140.7893,141.0114,140.533,140.8405,37532.0
2015-08-28 15:50:00,164.86,165.65,164.86,165.52,80055.0,140.8491,141.524,140.8491,141.413,80055.0
2015-08-31 09:30:00,165.5,165.83,164.0,164.36,26035.0,141.3959,141.6778,140.1143,140.4219,26035.0
2015-08-31 09:40:00,164.37,165.57,164.19,164.97,16287.0,140.4304,141.4557,140.2767,140.9431,16287.0
2015-08-31 09:50:00,164.92,165.28,164.41,164.51,16500.0,140.9003,141.2079,140.4646,140.5501,16500.0
2015-08-31 10:00:00,164.71,164.71,164.25,164.33,25127.0,140.7209,140.7209,140.3279,140.3963,25127.0
2015-08-31 10:10:00,164.31,164.88,164.3,164.68,12038.0,140.3792,140.8662,140.3706,140.6953,12038.0
2015-08-31 10:20:00,164.58,165.1,164.56,165.1,13557.0,140.6099,141.0541,140.5928,141.0541,13557.0
2015-08-31 10:30:00,165.03,165.03,164.55,164.83,15214.0,140.9943,140.9943,140.5842,140.8234,15214.0
2015-08-31 10:40:00,164.81,164.86,164.61,164.63,10939.0,140.8064,140.8491,140.6355,140.6526,10939.0
2015-08-31 10:50:00,164.63,164.79,164.45,164.54,11476.0,140.6526,140.7893,140.4988,140.5757,11476.0
2015-08-31 11:00:00,164.53,164.53,164.09,164.15,11594.0,140.5671,140.5671,140.1912,140.2425,11594.0
2015-08-31 11:10:00,164.16,164.96,164.15,164.96,42791.0,140.251,140.9345,140.2425,140.9345,42791.0
2015-08-31 11:20:00,164.99,165.0,164.72,164.77,7417.0,140.9601,140.9687,140.7295,140.7722,7417.0
2015-08-31 11:30:00,164.67,164.91,164.42,164.91,8280.0,140.6868,140.8918,140.4732,140.8918,8280.0
2015-08-31 11:40:00,165.0,165.6,164.99,165.45,18425.0,140.9687,141.4813,140.9601,141.3531,18425.0
2015-08-31 11:50:00,165.45,165.45,164.94,165.1,13739.0,141.3531,141.3531,140.9174,141.0541,13739.0
2015-08-31 12:00:00,165.01,165.21,164.99,165.06,12955.0,140.9772,141.1481,140.9601,141.02,12955.0
2015-08-31 12:10:00,165.04,165.15,164.94,165.12,7700.0,141.0029,141.0968,140.9174,141.0712,7700.0
2015-08-31 12:20:00,165.15,165.15,165.06,165.08,8024.0,141.0968,141.0968,141.02,141.037,8024.0
2015-08-31 12:30:00,165.14,165.25,164.99,165.25,9814.0,141.0883,141.1823,140.9601,141.1823,9814.0
2015-08-31 12:40:00,165.21,165.27,165.09,165.1,6260.0,141.1481,141.1994,141.0456,141.0541,6260.0
2015-08-31 12:50:00,165.1,165.19,164.8,164.89,5305.0,141.0541,141.131,140.7978,140.8747,5305.0
2015-08-31 13:00:00,164.86,164.91,164.62,164.91,5648.0,140.8491,140.8918,140.644,140.8918,5648.0
2015-08-31 13:10:00,164.85,164.92,164.74,164.87,12825.0,140.8405,140.9003,140.7466,140.8576,12825.0
2015-08-31 13:20:00,164.84,164.85,164.6,164.71,17507.0,140.832,140.8405,140.6269,140.7209,17507.0
2015-08-31 13:30:00,164.67,164.69,164.34,164.44,5737.0,140.6868,140.7038,140.4048,140.4903,5737.0
2015-08-31 13:40:00,164.43,164.57,164.34,164.37,5850.0,140.4817,140.6013,140.4048,140.4304,5850.0
2015-08-31 13:50:00,164.34,164.54,164.29,164.54,9519.0,140.4048,140.5757,140.3621,140.5757,9519.0
2015-08-31 14:00:00,164.52,164.7,164.37,164.4,7645.0,140.5586,140.7124,140.4304,140.4561,7645.0
2015-08-31 14:10:00,164.37,164.37,164.05,164.15,7370.0,140.4304,140.4304,140.1571,140.2425,7370.0
2015-08-31 14:20:00,164.16,164.3,164.12,164.15,12113.0,140.251,140.3706,140.2169,140.2425,12113.0
2015-08-31 14:30:00,164.19,164.4,164.04,164.04,11314.0,140.2767,140.4561,140.1485,140.1485,11314.0
2015-08-31 14:40:00,164.03,164.09,163.84,163.85,10589.0,140.14,140.1912,139.9776,139.9862,10589.0
2015-08-31 14:50:00,163.86,163.87,163.62,163.73,14716.0,139.9947,140.0033,139.7897,139.8837,14716.0
2015-08-31 15:00:00,163.71,164.3,163.71,164.13,15340.0,139.8666,140.3706,139.8666,140.2254,15340.0
2015-08-31 15:10:00,164.13,164.18,163.74,163.74,15748.0,140.2254,140.2681,139.8922,139.8922,15748.0
2015-08-31 15:20:00,163.67,163.95,163.6,163.95,18659.0,139.8324,140.0716,139.7726,140.0716,18659.0
2015-08-31 15:30:00,163.94,164.43,163.9,163.97,25940.0,140.0631,140.4817,140.0289,140.0887,25940.0
2015-08-31 15:40:00,163.97,164.51,163.97,164.22,47917.0,140.0887,140.5501,140.0887,140.3023,47917.0
2015-08-31 15:50:00,164.22,164.4,163.63,163.68,67974.0,140.3023,140.4561,139.7982,139.8409,67974.0
2015-09-01 09:30:00,160.75,160.86,159.34,159.98,57749.0,137.3377,137.4317,136.133,136.6798,57749.0
2015-09-01 09:40:00,160.0,160.82,159.51,160.56,58196.0,136.6969,137.3975,136.2783,137.1753,58196.0
2015-09-01 09:50:00,160.51,160.93,160.06,160.9,20582.0,137.1326,137.4915,136.7482,137.4658,20582.0
2015-09-01 10:00:00,160.78,160.89,159.99,160.63,31235.0,137.3633,137.4573,136.6884,137.2352,31235.0
2015-09-01 10:10:00,160.57,160.79,160.15,160.37,26620.0,137.1839,137.3719,136.8251,137.013,26620.0
2015-09-01 10:20:00,160.39,160.98,160.31,160.98,17636.0,137.0301,137.5342,136.9618,137.5342,17636.0
2015-09-01 10:30:00,160.87,161.69,160.79,161.17,26989.0,137.4402,138.1408,137.3719,137.6965,26989.0
2015-09-01 10:40:00,161.03,161.14,160.66,160.93,39183.0,137.5769,137.6709,137.2608,137.4915,39183.0
2015-09-01 10:50:00,160.89,161.05,160.57,161.05,24662.0,137.4573,137.594,137.1839,137.594,24662.0
2015-09-01 11:00:00,161.05,161.37,160.78,161.3,22037.0,137.594,137.8674,137.3633,137.8076,22037.0
2015-09-01 11:10:00,161.3,161.37,160.95,161.07,14869.0,137.8076,137.8674,137.5085,137.6111,14869.0
2015-09-01 11:20:00,161.0,161.11,160.55,160.55,21290.0,137.5513,137.6452,137.1668,137.1668,21290.0
2015-09-01 11:30:00,160.57,160.92,160.53,160.71,13875.0,137.1839,137.4829,137.1497,137.3035,13875.0
2015-09-01 11:40:00,160.76,160.99,160.64,160.96,18074.0,137.3462,137.5427,137.2437,137.5171,18074.0
2015-09-01 11:50:00,161.03,161.05,160.73,160.87,16995.0,137.5769,137.594,137.3206,137.4402,16995.0
2015-09-01 12:00:00,160.77,161.01,160.44,160.44,25818.0,137.3548,137.5598,137.0728,137.0728,25818.0
2015-09-01 12:10:00,160.38,160.65,160.38,160.57,12850.0,137.0216,137.2522,137.0216,137.1839,12850.0
2015-09-01 12:20:00,160.61,160.61,160.34,160.4,17377.0,137.2181,137.2181,136.9874,137.0387,17377.0
2015-09-01 12:30:00,160.29,160.41,160.18,160.24,13223.0,136.9447,137.0472,136.8507,136.902,13223.0
2015-09-01 12:40:00,160.19,160.33,159.76,159.9,27313.0,136.8592,136.9788,136.4919,136.6115,27313.0
2015-09-01 12:50:00,159.8,159.94,159.6,159.73,13126.0,136.526,136.6456,136.3552,136.4662,13126.0
2015-09-01 13:00:00,159.63,160.23,159.58,159.58,12818.0,136.3808,136.8934,136.3381,136.3381,12818.0
2015-09-01 13:10:00,159.58,159.81,159.39,159.74,28418.0,136.3381,136.5346,136.1758,136.4748,28418.0
2015-09-01 13:20:00,159.61,160.26,159.55,160.18,16063.0,136.3637,136.919,136.3125,136.8507,16063.0
2015-09-01 13:30:00,160.11,160.3,159.86,160.05,19072.0,136.7909,136.9532,136.5773,136.7396,19072.0
2015-09-01 13:40:00,160.1,160.54,159.99,160.38,20490.0,136.7823,137.1583,136.6884,137.0216,20490.0
2015-09-01 13:50:00,160.32,160.5,160.17,160.35,16486.0,136.9703,137.1241,136.8422,136.9959,16486.0
2015-09-01 14:00:00,160.29,160.29,159.97,160.03,23849.0,136.9447,136.9447,136.6713,136.7225,23849.0
2015-09-01 14:10:00,159.96,160.09,159.67,159.75,18005.0,136.6627,136.7738,136.415,136.4833,18005.0
2015-09-01 14:20:00,159.57,160.06,159.57,159.9,23339.0,136.3295,136.7482,136.3295,136.6115,23339.0
2015-09-01 14:30:00,159.83,160.46,159.75,160.46,29378.0,136.5517,137.0899,136.4833,137.0899,29378.0
2015-09-01 14:40:00,160.57,160.61,159.99,159.99,25724.0,137.1839,137.2181,136.6884,136.6884,25724.0
2015-09-01 14:50:00,159.99,160.45,159.85,159.94,31408.0,136.6884,137.0814,136.5688,136.6456,31408.0
2015-09-01 15:00:00,160.07,160.2,159.69,160.01,26685.0,136.7567,136.8678,136.4321,136.7055,26685.0
2015-09-01 15:10:00,159.96,160.2,159.78,159.92,24100.0,136.6627,136.8678,136.509,136.6286,24100.0
2015-09-01 15:20:00,159.93,160.11,159.48,159.5,33443.0,136.6371,136.7909,136.2526,136.2697,33443.0
2015-09-01 15:30:00,159.53,159.64,159.36,159.42,75088.0,136.2954,136.3893,136.1501,136.2014,75088.0
2015-09-01 15:40:00,159.43,159.77,158.84,159.27,127985.0,136.2099,136.5004,135.7059,136.0732,127985.0
2015-09-01 15:50:00,159.23,159.86,159.05,159.4,162241.0,136.0391,136.5773,135.8853,136.1843,162241.0
2015-09-02 09:30:00,160.95,162.28,160.47,162.27,29084.0,137.5085,138.6448,137.0985,138.6363,29084.0
2015-09-02 09:40:00,162.37,162.69,162.14,162.65,26115.0,138.7217,138.9951,138.5252,138.961,26115.0
2015-09-02 09:50:00,162.65,162.69,162.02,162.42,12465.0,138.961,138.9951,138.4227,138.7645,12465.0
2015-09-02 10:00:00,162.39,162.82,162.3,162.81,9384.0,138.7388,139.1062,138.6619,139.0977,9384.0
2015-09-02 10:10:00,162.8,162.93,162.4,162.46,18622.0,139.0891,139.2002,138.7474,138.7986,18622.0
2015-09-02 10:20:00,162.43,162.57,162.08,162.09,28240.0,138.773,138.8926,138.474,138.4825,28240.0
2015-09-02 10:30:00,162.09,162.18,161.56,162.09,24320.0,138.4825,138.5594,138.0297,138.4825,24320.0
2015-09-02 10:40:00,162.11,162.57,162.05,162.09,19659.0,138.4996,138.8926,138.4483,138.4825,19659.0
2015-09-02 10:50:00,162.2,162.44,162.1,162.33,14342.0,138.5765,138.7815,138.4911,138.6876,14342.0
2015-09-02 11:00:00,162.34,162.8,162.25,162.8,27311.0,138.6961,139.0891,138.6192,139.0891,27311.0
2015-09-02 11:10:00,162.72,162.89,162.29,162.81,13151.0,139.0208,139.166,138.6534,139.0977,13151.0
2015-09-02 11:20:00,162.92,163.0,162.59,162.89,16785.0,139.1916,139.26,138.9097,139.166,16785.0
2015-09-02 11:30:00,162.94,162.94,162.31,162.31,13422.0,139.2087,139.2087,138.6705,138.6705,13422.0
2015-09-02 11:40:00,162.41,162.95,162.41,162.45,29539.0,138.7559,139.2173,138.7559,138.7901,29539.0
2015-09-02 11:50:00,162.39,162.45,162.14,162.28,12856.0,138.7388,138.7901,138.5252,138.6448,12856.0
2015-09-02 12:00:00,162.25,162.38,162.12,162.28,9494.0,138.6192,138.7303,138.5081,138.6448,9494.0
2015-09-02 12:10:00,162.27,162.35,162.04,162.24,14714.0,138.6363,138.7046,138.4398,138.6107,14714.0
2015-09-02 12:20:00,162.2,162.78,162.12,162.74,25115.0,138.5765,139.072,138.5081,139.0378,25115.0
2015-09-02 12:30:00,162.73,163.05,162.69,163.03,7998.0,139.0293,139.3027,138.9951,139.2856,7998.0
2015-09-02 12:40:00,163.01,163.48,162.86,163.41,20441.0,139.2685,139.6701,139.1404,139.6103,20441.0
2015-09-02 12:50:00,163.37,163.46,163.09,163.4,13669.0,139.5761,139.653,139.3369,139.6017,13669.0
2015-09-02 13:00:00,163.5,163.51,163.1,163.32,6184.0,139.6872,139.6957,139.3454,139.5334,6184.0
2015-09-02 13:10:00,163.34,163.42,163.18,163.21,10928.0,139.5505,139.6188,139.4138,139.4394,10928.0
2015-09-02 13:20:00,163.28,163.66,163.28,163.53,9343.0,139.4992,139.8239,139.4992,139.7128,9343.0
2015-09-02 13:30:00,163.59,163.67,163.22,163.24,11857.0,139.764,139.8324,139.4479,139.465,11857.0
2015-09-02 13:40:00,163.26,163.86,163.26,163.74,9823.0,139.4821,139.9947,139.4821,139.8922,9823.0
2015-09-02 13:50:00,163.73,163.73,163.27,163.29,18568.0,139.8837,139.8837,139.4907,139.5077,18568.0
2015-09-02 14:00:00,163.37,163.66,163.18,163.51,12444.0,139.5761,139.8239,139.4138,139.6957,12444.0
2015-09-02 14:10:00,163.64,163.79,163.52,163.52,13387.0,139.8068,139.9349,139.7042,139.7042,13387.0
2015-09-02 14:20:00,163.52,163.72,163.34,163.46,11949.0,139.7042,139.8751,139.5505,139.653,11949.0
2015-09-02 14:30:00,163.57,163.71,163.38,163.48,18140.0,139.747,139.8666,139.5846,139.6701,18140.0
2015-09-02 14:40:00,163.54,163.6,163.01,163.13,14189.0,139.7213,139.7726,139.2685,139.371,14189.0
2015-09-02 14:50:00,163.22,163.62,163.2,163.47,15468.0,139.4479,139.7897,139.4308,139.6615,15468.0
2015-09-02 15:00:00,163.46,163.76,163.32,163.39,18844.0,139.653,139.9093,139.5334,139.5932,18844.0
2015-09-02 15:10:00,163.39,163.54,162.81,163.2,22912.0,139.5932,139.7213,139.0977,139.4308,22912.0
2015-09-02 15:20:00,163.22,163.47,162.98,163.42,18530.0,139.4479,139.6615,139.2429,139.6188,18530.0
2015-09-02 15:30:00,163.45,163.86,163.22,163.72,31505.0,139.6444,139.9947,139.4479,139.8751,31505.0
2015-09-02 15:40:00,163.72,164.04,163.61,163.8,37303.0,139.8751,140.1485,139.7811,139.9435,37303.0
2015-09-02 15:50:00,163.86,164.63,163.86,164.61,74825.0,139.9947,140.6526,139.9947,140.6355,74825.0
2015-09-03 09:30:00,164.95,166.14,164.35,166.04,50925.0,140.926,141.9427,140.4134,141.8572,50925.0
2015-09-03 09:40:00,166.21,166.81,166.0,166.3,19100.0,142.0025,142.5151,141.823,142.0794,19100.0
2015-09-03 09:50:00,166.29,166.42,165.64,165.77,29654.0,142.0708,142.1819,141.5155,141.6265,29654.0
2015-09-03 10:00:00,165.84,165.89,165.44,165.76,25717.0,141.6863,141.7291,141.3446,141.618,25717.0
2015-09-03 10:10:00,165.71,166.42,165.57,166.38,12470.0,141.5753,142.1819,141.4557,142.1477,12470.0
2015-09-03 10:20:00,166.47,166.54,166.24,166.37,13647.0,142.2246,142.2844,142.0281,142.1392,13647.0
2015-09-03 10:30:00,166.32,166.35,166.11,166.19,10824.0,142.0964,142.1221,141.917,141.9854,10824.0
2015-09-03 10:40:00,166.27,166.48,166.23,166.48,11401.0,142.0537,142.2331,142.0195,142.2331,11401.0
2015-09-03 10:50:00,166.48,166.91,166.42,166.79,18361.0,142.2331,142.6005,142.1819,142.498,18361.0
2015-09-03 11:00:00,166.76,166.81,166.34,166.48,17974.0,142.4724,142.5151,142.1135,142.2331,17974.0
2015-09-03 11:10:00,166.51,166.58,166.1,166.22,10242.0,142.2588,142.3186,141.9085,142.011,10242.0
2015-09-03 11:20:00,166.2,166.2,165.9,165.98,14466.0,141.9939,141.9939,141.7376,141.806,14466.0
2015-09-03 11:30:00,166.02,166.06,165.83,165.87,11134.0,141.8401,141.8743,141.6778,141.712,11134.0
2015-09-03 11:40:00,165.96,166.14,165.86,165.86,12361.0,141.7889,141.9427,141.7034,141.7034,12361.0
2015-09-03 11:50:00,165.97,166.2,165.88,166.11,12764.0,141.7974,141.9939,141.7205,141.917,12764.0
2015-09-03 12:00:00,166.09,166.32,166.0,166.02,8646.0,141.8999,142.0964,141.823,141.8401,8646.0
2015-09-03 12:10:00,166.02,166.08,165.79,166.08,10633.0,141.8401,141.8914,141.6436,141.8914,10633.0
2015-09-03 12:20:00,166.08,166.14,165.94,166.03,6184.0,141.8914,141.9427,141.7718,141.8487,6184.0
2015-09-03 12:30:00,165.98,166.01,165.83,165.89,8612.0,141.806,141.8316,141.6778,141.7291,8612.0
2015-09-03 12:40:00,165.83,166.06,165.64,165.96,24586.0,141.6778,141.8743,141.5155,141.7889,24586.0
2015-09-03 12:50:00,166.0,166.0,165.72,165.74,10381.0,141.823,141.823,141.5838,141.6009,10381.0
2015-09-03 13:00:00,165.73,165.73,165.14,165.38,8758.0,141.5924,141.5924,141.0883,141.2933,8758.0
2015-09-03 13:10:00,165.27,165.57,165.15,165.56,10746.0,141.1994,141.4557,141.0968,141.4471,10746.0
2015-09-03 13:20:00,165.66,165.69,165.4,165.6,10303.0,141.5326,141.5582,141.3104,141.4813,10303.0
2015-09-03 13:30:00,165.6,165.68,165.42,165.43,8702.0,141.4813,141.5497,141.3275,141.3361,8702.0
2015-09-03 13:40:00,165.39,165.41,165.16,165.34,12926.0,141.3019,141.319,141.1054,141.2592,12926.0
2015-09-03 13:50:00,165.3,165.3,164.77,164.77,11436.0,141.225,141.225,140.7722,140.7722,11436.0
2015-09-03 14:00:00,164.71,164.86,164.37,164.37,17288.0,140.7209,140.8491,140.4304,140.4304,17288.0
2015-09-03 14:10:00,164.44,164.83,164.4,164.64,20359.0,140.4903,140.8234,140.4561,140.6611,20359.0
2015-09-03 14:20:00,164.65,164.91,164.53,164.8,14373.0,140.6697,140.8918,140.5671,140.7978,14373.0
2015-09-03 14:30:00,164.86,165.11,164.65,165.08,14269.0,140.8491,141.0627,140.6697,141.037,14269.0
2015-09-03 14:40:00,165.09,165.34,164.88,165.31,16933.0,141.0456,141.2592,140.8662,141.2335,16933.0
2015-09-03 14:50:00,165.26,165.3,164.94,165.14,17544.0,141.1908,141.225,140.9174,141.0883,17544.0
2015-09-03 15:00:00,165.18,165.36,164.79,164.79,17153.0,141.1225,141.2763,140.7893,140.7893,17153.0
2015-09-03 15:10:00,164.85,165.16,164.69,164.9,26253.0,140.8405,141.1054,140.7038,140.8833,26253.0
2015-09-03 15:20:00,164.91,165.11,164.55,164.7,36758.0,140.8918,141.0627,140.5842,140.7124,36758.0
2015-09-03 15:30:00,164.68,164.84,164.33,164.57,45111.0,140.6953,140.832,140.3963,140.6013,45111.0
2015-09-03 15:40:00,164.55,165.05,164.38,164.73,59879.0,140.5842,141.0114,140.439,140.738,59879.0
2015-09-03 15:50:00,164.72,165.14,164.65,164.66,100382.0,140.7295,141.0883,140.6697,140.6782,100382.0
2015-09-04 09:30:00,162.93,163.09,161.67,162.4,31130.0,139.2002,139.3369,138.1237,138.7474,31130.0
2015-09-04 09:40:00,162.43,162.89,161.9,161.9,17689.0,138.773,139.166,138.3202,138.3202,17689.0
2015-09-04 09:50:00,161.91,162.22,161.71,162.2,44469.0,138.3287,138.5936,138.1579,138.5765,44469.0
2015-09-04 10:00:00,162.24,162.78,162.1,162.78,24440.0,138.6107,139.072,138.4911,139.072,24440.0
2015-09-04 10:10:00,162.69,162.7,162.19,162.37,19691.0,138.9951,139.0037,138.5679,138.7217,19691.0
2015-09-04 10:20:00,162.38,162.77,162.26,162.58,12690.0,138.7303,139.0635,138.6278,138.9011,12690.0
2015-09-04 10:30:00,162.57,162.85,162.28,162.77,15327.0,138.8926,139.1318,138.6448,139.0635,15327.0
2015-09-04 10:40:00,162.69,162.72,162.14,162.24,20657.0,138.9951,139.0208,138.5252,138.6107,20657.0
2015-09-04 10:50:00,162.19,162.28,161.96,162.24,24776.0,138.5679,138.6448,138.3714,138.6107,24776.0
2015-09-04 11:00:00,162.25,162.35,161.88,162.08,22662.0,138.6192,138.7046,138.3031,138.474,22662.0
2015-09-04 11:10:00,162.08,162.26,161.91,162.25,32049.0,138.474,138.6278,138.3287,138.6192,32049.0
2015-09-04 11:20:00,162.17,162.42,162.04,162.12,13101.0,138.5509,138.7645,138.4398,138.5081,13101.0
2015-09-04 11:30:00,162.15,162.15,161.87,161.93,40805.0,138.5338,138.5338,138.2946,138.3458,40805.0
2015-09-04 11:40:00,161.97,162.19,161.95,162.15,17563.0,138.38,138.5679,138.3629,138.5338,17563.0
2015-09-04 11:50:00,162.15,162.2,161.96,162.04,23942.0,138.5338,138.5765,138.3714,138.4398,23942.0
2015-09-04 12:00:00,162.08,162.11,161.87,162.07,16873.0,138.474,138.4996,138.2946,138.4654,16873.0
2015-09-04 12:10:00,162.06,162.13,161.81,161.88,27060.0,138.4569,138.5167,138.2433,138.3031,27060.0
2015-09-04 12:20:00,161.85,161.95,161.56,161.57,12939.0,138.2775,138.3629,138.0297,138.0382,12939.0
2015-09-04 12:30:00,161.57,161.86,161.5,161.77,13015.0,138.0382,138.286,137.9784,138.2091,13015.0
2015-09-04 12:40:00,161.73,161.76,161.48,161.75,11092.0,138.1749,138.2006,137.9614,138.192,11092.0
2015-09-04 12:50:00,161.71,161.8,161.45,161.5,13176.0,138.1579,138.2348,137.9357,137.9784,13176.0
2015-09-04 13:00:00,161.58,161.58,161.23,161.39,13965.0,138.0468,138.0468,137.7478,137.8845,13965.0
2015-09-04 13:10:00,161.34,161.54,161.17,161.29,10892.0,137.8417,138.0126,137.6965,137.799,10892.0
2015-09-04 13:20:00,161.31,161.34,161.05,161.16,14499.0,137.8161,137.8417,137.594,137.688,14499.0
2015-09-04 13:30:00,161.19,161.57,161.11,161.56,16016.0,137.7136,138.0382,137.6452,138.0297,16016.0
2015-09-04 13:40:00,161.52,161.61,161.35,161.49,16450.0,137.9955,138.0724,137.8503,137.9699,16450.0
2015-09-04 13:50:00,161.5,161.73,161.46,161.64,16342.0,137.9784,138.1749,137.9443,138.0981,16342.0
2015-09-04 14:00:00,161.59,161.62,161.36,161.5,23845.0,138.0553,138.081,137.8588,137.9784,23845.0
2015-09-04 14:10:00,161.53,161.68,161.4,161.48,15498.0,138.0041,138.1322,137.893,137.9614,15498.0
2015-09-04 14:20:00,161.48,161.55,161.2,161.33,13790.0,137.9614,138.0212,137.7221,137.8332,13790.0
2015-09-04 14:30:00,161.35,161.39,161.12,161.31,17926.0,137.8503,137.8845,137.6538,137.8161,17926.0
2015-09-04 14:40:00,161.32,161.98,161.3,161.91,23422.0,137.8247,138.3885,137.8076,138.3287,23422.0
2015-09-04 14:50:00,161.86,162.15,161.78,162.15,19755.0,138.286,138.5338,138.2177,138.5338,19755.0
2015-09-04 15:00:00,162.17,162.32,162.04,162.2,27741.0,138.5509,138.679,138.4398,138.5765,27741.0
2015-09-04 15:10:00,162.2,162.26,161.93,162.2,33134.0,138.5765,138.6278,138.3458,138.5765,33134.0
2015-09-04 15:20:00,162.16,162.22,161.99,162.21,29588.0,138.5423,138.5936,138.3971,138.585,29588.0
2015-09-04 15:30:00,162.25,162.66,162.05,162.41,21656.0,138.6192,138.9695,138.4483,138.7559,21656.0
2015-09-04 15:40:00,162.33,163.25,162.32,163.16,56260.0,138.6876,139.4736,138.679,139.3967,56260.0
2015-09-04 15:50:00,163.25,163.25,162.3,162.41,85799.0,139.4736,139.4736,138.6619,138.7559,85799.0
2015-09-08 09:30:00,164.89,165.75,164.52,165.69,52887.0,140.8747,141.6095,140.5586,141.5582,52887.0
2015-09-08 09:40:00,165.69,166.53,165.61,166.51,24069.0,141.5582,142.2759,141.4898,142.2588,24069.0
2015-09-08 09:50:00,166.34,166.55,165.97,166.18,26171.0,142.1135,142.2929,141.7974,141.9768,26171.0
2015-09-08 10:00:00,166.18,166.61,166.03,166.36,35562.0,141.9768,142.3442,141.8487,142.1306,35562.0
2015-09-08 10:10:00,166.37,166.61,165.92,166.06,38605.0,142.1392,142.3442,141.7547,141.8743,38605.0
2015-09-08 10:20:00,165.96,166.44,165.9,166.4,20326.0,141.7889,142.199,141.7376,142.1648,20326.0
2015-09-08 10:30:00,166.43,166.7,166.43,166.53,44253.0,142.1904,142.4211,142.1904,142.2759,44253.0
2015-09-08 10:40:00,166.53,166.54,166.26,166.44,33477.0,142.2759,142.2844,142.0452,142.199,33477.0
2015-09-08 10:50:00,166.43,166.7,166.23,166.64,25305.0,142.1904,142.4211,142.0195,142.3698,25305.0
2015-09-08 11:00:00,166.64,166.64,166.22,166.35,18097.0,142.3698,142.3698,142.011,142.1221,18097.0
2015-09-08 11:10:00,166.4,166.58,166.38,166.46,15830.0,142.1648,142.3186,142.1477,142.216,15830.0
2015-09-08 11:20:00,166.43,166.88,166.43,166.76,30467.0,142.1904,142.5749,142.1904,142.4724,30467.0
2015-09-08 11:30:00,166.67,166.7,166.39,166.46,11156.0,142.3955,142.4211,142.1562,142.216,11156.0
2015-09-08 11:40:00,166.39,166.49,166.29,166.35,34960.0,142.1562,142.2417,142.0708,142.1221,34960.0
2015-09-08 11:50:00,166.38,166.46,165.85,165.88,20354.0,142.1477,142.216,141.6949,141.7205,20354.0
2015-09-08 12:00:00,165.92,166.0,165.82,165.98,13988.0,141.7547,141.823,141.6693,141.806,13988.0
2015-09-08 12:10:00,165.99,166.41,165.89,166.36,44197.0,141.8145,142.1733,141.7291,142.1306,44197.0
2015-09-08 12:20:00,166.41,166.68,166.38,166.53,9580.0,142.1733,142.404,142.1477,142.2759,9580.0
2015-09-08 12:30:00,166.62,166.7,166.49,166.5,18465.0,142.3527,142.4211,142.2417,142.2502,18465.0
2015-09-08 12:40:00,166.48,166.5,166.29,166.37,19105.0,142.2331,142.2502,142.0708,142.1392,19105.0
2015-09-08 12:50:00,166.43,166.5,166.16,166.16,16958.0,142.1904,142.2502,141.9597,141.9597,16958.0
2015-09-08 13:00:00,166.24,166.33,166.0,166.13,10328.0,142.0281,142.105,141.823,141.9341,10328.0
2015-09-08 13:10:00,166.16,166.24,166.0,166.03,16712.0,141.9597,142.0281,141.823,141.8487,16712.0
2015-09-08 13:20:00,166.0,166.21,166.0,166.2,17309.0,141.823,142.0025,141.823,141.9939,17309.0
2015-09-08 13:30:00,166.18,166.48,166.1,166.48,13260.0,141.9768,142.2331,141.9085,142.2331,13260.0
2015-09-08 13:40:00,166.53,166.64,166.44,166.59,10079.0,142.2759,142.3698,142.199,142.3271,10079.0
2015-09-08 13:50:00,166.68,166.86,166.61,166.86,61866.0,142.404,142.5578,142.3442,142.5578,61866.0
2015-09-08 14:00:00,166.9,167.22,166.87,167.16,45705.0,142.592,142.8654,142.5663,142.8141,45705.0
2015-09-08 14:10:00,167.2,167.27,166.95,167.12,37125.0,142.8483,142.9081,142.6347,142.7799,37125.0
2015-09-08 14:20:00,167.15,167.37,167.03,167.3,29246.0,142.8056,142.9935,142.703,142.9337,29246.0
2015-09-08 14:30:00,167.31,167.75,167.26,167.66,27835.0,142.9423,143.3182,142.8995,143.2413,27835.0
2015-09-08 14:40:00,167.71,167.83,167.65,167.72,13842.0,143.284,143.3865,143.2327,143.2925,13842.0
2015-09-08 14:50:00,167.69,167.86,167.34,167.34,40094.0,143.2669,143.4121,142.9679,142.9679,40094.0
2015-09-08 15:00:00,167.4,167.5,167.27,167.4,24698.0,143.0191,143.1046,142.9081,143.0191,24698.0
2015-09-08 15:10:00,167.39,167.55,167.34,167.42,30952.0,143.0106,143.1473,142.9679,143.0362,30952.0
2015-09-08 15:20:00,167.41,167.9,167.17,167.76,37113.0,143.0277,143.4463,142.8226,143.3267,37113.0
2015-09-08 15:30:00,167.82,167.98,167.65,167.92,31269.0,143.378,143.5147,143.2327,143.4634,31269.0
2015-09-08 15:40:00,167.93,168.17,167.75,168.08,65817.0,143.472,143.677,143.3182,143.6001,65817.0
2015-09-08 15:50:00,168.12,168.3,167.79,168.1,156378.0,143.6343,143.7881,143.3523,143.6172,156378.0
2015-09-09 09:30:00,169.9,170.17,169.22,169.64,29021.0,145.155,145.3857,144.5741,144.9329,29021.0
2015-09-09 09:40:00,169.52,169.52,168.71,168.77,12345.0,144.8304,144.8304,144.1383,144.1896,12345.0
2015-09-09 09:50:00,168.87,169.34,168.77,169.11,10373.0,144.275,144.6766,144.1896,144.4801,10373.0
2015-09-09 10:00:00,169.07,169.16,168.66,168.67,19364.0,144.4459,144.5228,144.0956,144.1042,19364.0
2015-09-09 10:10:00,168.67,168.72,168.32,168.37,10914.0,144.1042,144.1469,143.8052,143.8479,10914.0
2015-09-09 10:20:00,168.3,168.61,168.29,168.55,11286.0,143.7881,144.0529,143.7795,144.0017,11286.0
2015-09-09 10:30:00,168.55,168.62,167.94,168.18,12412.0,144.0017,144.0615,143.4805,143.6855,12412.0
2015-09-09 10:40:00,168.18,168.57,168.18,168.57,3839.0,143.6855,144.0187,143.6855,144.0187,3839.0
2015-09-09 10:50:00,168.57,168.57,168.06,168.25,10104.0,144.0187,144.0187,143.583,143.7453,10104.0
2015-09-09 11:00:00,168.22,168.44,168.09,168.21,8172.0,143.7197,143.9077,143.6086,143.7112,8172.0
2015-09-09 11:10:00,168.33,168.59,168.33,168.55,4644.0,143.8137,144.0358,143.8137,144.0017,4644.0
2015-09-09 11:20:00,168.6,168.6,168.25,168.38,8204.0,144.0444,144.0444,143.7453,143.8564,8204.0
2015-09-09 11:30:00,168.39,168.59,168.32,168.33,7356.0,143.865,144.0358,143.8052,143.8137,7356.0
2015-09-09 11:40:00,168.15,168.5,168.08,168.46,6930.0,143.6599,143.9589,143.6001,143.9248,6930.0
2015-09-09 11:50:00,168.31,168.51,168.17,168.49,10943.0,143.7966,143.9675,143.677,143.9504,10943.0
2015-09-09 12:00:00,168.56,168.76,168.41,168.66,5848.0,144.0102,144.1811,143.882,144.0956,5848.0
2015-09-09 12:10:00,168.72,169.1,168.63,169.1,10082.0,144.1469,144.4715,144.07,144.4715,10082.0
2015-09-09 12:20:00,169.07,169.16,168.81,168.86,8302.0,144.4459,144.5228,144.2238,144.2665,8302.0
2015-09-09 12:30:00,168.89,168.97,168.7,168.88,8710.0,144.2921,144.3605,144.1298,144.2836,8710.0
2015-09-09 12:40:00,168.86,169.04,168.83,168.93,4862.0,144.2665,144.4203,144.2409,144.3263,4862.0
2015-09-09 12:50:00,168.81,168.81,168.54,168.66,6084.0,144.2238,144.2238,143.9931,144.0956,6084.0
2015-09-09 13:00:00,168.6,168.83,168.46,168.63,6580.0,144.0444,144.2409,143.9248,144.07,6580.0
2015-09-09 13:10:00,168.63,168.84,168.53,168.82,6744.0,144.07,144.2494,143.9846,144.2323,6744.0
2015-09-09 13:20:00,168.87,168.94,168.32,168.44,12835.0,144.275,144.3349,143.8052,143.9077,12835.0
2015-09-09 13:30:00,168.38,168.38,168.04,168.04,7193.0,143.8564,143.8564,143.5659,143.5659,7193.0
2015-09-09 13:40:00,167.98,168.02,167.75,167.83,7628.0,143.5147,143.5488,143.3182,143.3865,7628.0
2015-09-09 13:50:00,167.8,167.8,167.45,167.63,6923.0,143.3609,143.3609,143.0619,143.2156,6923.0
2015-09-09 14:00:00,167.68,167.83,167.45,167.8,8196.0,143.2584,143.3865,143.0619,143.3609,8196.0
2015-09-09 14:10:00,167.86,167.87,167.68,167.82,9319.0,143.4121,143.4207,143.2584,143.378,9319.0
2015-09-09 14:20:00,167.78,167.8,167.26,167.45,18099.0,143.3438,143.3609,142.8995,143.0619,18099.0
2015-09-09 14:30:00,167.41,167.48,167.15,167.3,8535.0,143.0277,143.0875,142.8056,142.9337,8535.0
2015-09-09 14:40:00,167.3,167.32,166.82,166.98,12859.0,142.9337,142.9508,142.5236,142.6603,12859.0
2015-09-09 14:50:00,166.95,167.25,166.89,167.14,13709.0,142.6347,142.891,142.5834,142.797,13709.0
2015-09-09 15:00:00,167.14,167.72,166.89,167.62,15494.0,142.797,143.2925,142.5834,143.2071,15494.0
2015-09-09 15:10:00,167.63,167.77,167.13,167.64,17874.0,143.2156,143.3353,142.7885,143.2242,17874.0
2015-09-09 15:20:00,167.61,167.73,166.94,167.09,15533.0,143.1986,143.3011,142.6261,142.7543,15533.0
2015-09-09 15:30:00,167.07,167.07,166.56,166.66,18148.0,142.7372,142.7372,142.3015,142.3869,18148.0
2015-09-09 15:40:00,166.57,166.61,166.1,166.26,23962.0,142.31,142.3442,141.9085,142.0452,23962.0
2015-09-09 15:50:00,166.22,166.41,165.91,166.26,41759.0,142.011,142.1733,141.7462,142.0452,41759.0
2015-09-10 09:30:00,165.32,166.84,165.32,166.27,39194.0,141.2421,142.5407,141.2421,142.0537,39194.0
2015-09-10 09:40:00,166.18,166.32,165.81,166.04,13619.0,141.9768,142.0964,141.6607,141.8572,13619.0
2015-09-10 09:50:00,165.96,166.07,165.33,165.4,11340.0,141.7889,141.8828,141.2506,141.3104,11340.0
2015-09-10 10:00:00,165.38,165.68,165.13,165.6,17601.0,141.2933,141.5497,141.0798,141.4813,17601.0
2015-09-10 10:10:00,165.39,165.55,164.96,165.55,13827.0,141.3019,141.4386,140.9345,141.4386,13827.0
2015-09-10 10:20:00,165.43,165.54,165.18,165.23,4300.0,141.3361,141.43,141.1225,141.1652,4300.0
2015-09-10 10:30:00,165.45,166.36,165.35,166.32,7536.0,141.3531,142.1306,141.2677,142.0964,7536.0
2015-09-10 10:40:00,166.4,166.49,166.2,166.45,10812.0,142.1648,142.2417,141.9939,142.2075,10812.0
2015-09-10 10:50:00,166.61,166.76,166.41,166.52,10698.0,142.3442,142.4724,142.1733,142.2673,10698.0
2015-09-10 11:00:00,166.44,166.62,166.3,166.3,10084.0,142.199,142.3527,142.0794,142.0794,10084.0
2015-09-10 11:10:00,166.37,166.48,165.74,165.74,12900.0,142.1392,142.2331,141.6009,141.6009,12900.0
2015-09-10 11:20:00,165.63,166.0,165.48,165.84,10599.0,141.5069,141.823,141.3788,141.6863,10599.0
2015-09-10 11:30:00,165.96,166.36,165.88,166.21,13422.0,141.7889,142.1306,141.7205,142.0025,13422.0
2015-09-10 11:40:00,166.21,166.4,166.0,166.0,11124.0,142.0025,142.1648,141.823,141.823,11124.0
2015-09-10 11:50:00,166.01,166.22,165.88,165.94,45611.0,141.8316,142.011,141.7205,141.7718,45611.0
2015-09-10 12:00:00,165.96,166.1,165.69,166.1,58554.0,141.7889,141.9085,141.5582,141.9085,58554.0
2015-09-10 12:10:00,166.1,166.11,165.53,165.53,34700.0,141.9085,141.917,141.4215,141.4215,34700.0
2015-09-10 12:20:00,165.52,165.6,165.2,165.2,16786.0,141.413,141.4813,141.1396,141.1396,16786.0
2015-09-10 12:30:00,165.3,165.47,165.22,165.42,17697.0,141.225,141.3702,141.1566,141.3275,17697.0
2015-09-10 12:40:00,165.39,165.6,165.31,165.51,10048.0,141.3019,141.4813,141.2335,141.4044,10048.0
2015-09-10 12:50:00,165.51,165.75,165.47,165.58,7905.0,141.4044,141.6095,141.3702,141.4642,7905.0
2015-09-10 13:00:00,165.57,165.62,165.39,165.48,14100.0,141.4557,141.4984,141.3019,141.3788,14100.0
2015-09-10 13:10:00,165.52,165.83,165.49,165.68,25656.0,141.413,141.6778,141.3873,141.5497,25656.0
2015-09-10 13:20:00,165.63,165.96,165.46,165.85,19662.0,141.5069,141.7889,141.3617,141.6949,19662.0
2015-09-10 13:30:00,165.9,166.37,165.82,166.27,44152.0,141.7376,142.1392,141.6693,142.0537,44152.0
2015-09-10 13:40:00,166.28,166.52,166.2,166.41,17919.0,142.0623,142.2673,141.9939,142.1733,17919.0
2015-09-10 13:50:00,166.42,166.5,166.3,166.5,16124.0,142.1819,142.2502,142.0794,142.2502,16124.0
2015-09-10 14:00:00,166.52,166.67,166.37,166.42,8395.0,142.2673,142.3955,142.1392,142.1819,8395.0
2015-09-10 14:10:00,166.42,166.51,166.16,166.2,17399.0,142.1819,142.2588,141.9597,141.9939,17399.0
2015-09-10 14:20:00,166.13,166.19,166.03,166.14,9395.0,141.9341,141.9854,141.8487,141.9427,9395.0
2015-09-10 14:30:00,166.2,166.35,166.07,166.14,9648.0,141.9939,142.1221,141.8828,141.9427,9648.0
2015-09-10 14:40:00,166.18,166.33,166.0,166.05,9247.0,141.9768,142.105,141.823,141.8658,9247.0
2015-09-10 14:50:00,166.03,166.12,165.55,165.55,12519.0,141.8487,141.9256,141.4386,141.4386,12519.0
2015-09-10 15:00:00,165.48,165.61,165.37,165.58,11546.0,141.3788,141.4898,141.2848,141.4642,11546.0
2015-09-10 15:10:00,165.56,165.92,165.44,165.45,19602.0,141.4471,141.7547,141.3446,141.3531,19602.0
2015-09-10 15:20:00,165.44,165.7,165.26,165.5,21157.0,141.3446,141.5667,141.1908,141.3959,21157.0
2015-09-10 15:30:00,165.48,165.58,165.21,165.53,29075.0,141.3788,141.4642,141.1481,141.4215,29075.0
2015-09-10 15:40:00,165.47,165.47,165.03,165.36,31691.0,141.3702,141.3702,140.9943,141.2763,31691.0
2015-09-10 15:50:00,165.38,165.83,165.13,165.63,64543.0,141.2933,141.6778,141.0798,141.5069,64543.0
2015-09-11 09:30:00,165.27,165.78,164.84,165.41,12209.0,141.1994,141.6351,140.832,141.319,12209.0
2015-09-11 09:40:00,165.45,165.76,165.29,165.36,9967.0,141.3531,141.618,141.2165,141.2763,9967.0
2015-09-11 09:50:00,165.22,165.49,165.13,165.34,12518.0,141.1566,141.3873,141.0798,141.2592,12518.0
2015-09-11 10:00:00,165.32,165.4,165.18,165.4,8678.0,141.2421,141.3104,141.1225,141.3104,8678.0
2015-09-11 10:10:00,165.31,165.44,165.21,165.4,8539.0,141.2335,141.3446,141.1481,141.3104,8539.0
2015-09-11 10:20:00,165.48,165.54,165.28,165.35,6594.0,141.3788,141.43,141.2079,141.2677,6594.0
2015-09-11 10:30:00,165.31,165.75,165.31,165.75,12045.0,141.2335,141.6095,141.2335,141.6095,12045.0
2015-09-11 10:40:00,165.81,165.9,165.7,165.77,13569.0,141.6607,141.7376,141.5667,141.6265,13569.0
2015-09-11 10:50:00,165.76,165.81,165.47,165.7,11694.0,141.618,141.6607,141.3702,141.5667,11694.0
2015-09-11 11:00:00,165.7,165.85,165.56,165.74,11652.0,141.5667,141.6949,141.4471,141.6009,11652.0
2015-09-11 11:10:00,165.66,166.06,165.66,166.06,11274.0,141.5326,141.8743,141.5326,141.8743,11274.0
2015-09-11 11:20:00,166.1,166.5,166.07,166.5,12202.0,141.9085,142.2502,141.8828,142.2502,12202.0
2015-09-11 11:30:00,166.52,166.53,166.17,166.51,17006.0,142.2673,142.2759,141.9683,142.2588,17006.0
2015-09-11 11:40:00,166.5,166.56,166.29,166.56,10795.0,142.2502,142.3015,142.0708,142.3015,10795.0
2015-09-11 11:50:00,166.61,166.85,166.61,166.64,6499.0,142.3442,142.5492,142.3442,142.3698,6499.0
2015-09-11 12:00:00,166.63,166.92,166.57,166.74,5062.0,142.3613,142.6091,142.31,142.4553,5062.0
2015-09-11 12:10:00,166.8,167.27,166.79,167.18,12515.0,142.5065,142.9081,142.498,142.8312,12515.0
2015-09-11 12:20:00,167.19,167.31,167.12,167.26,12473.0,142.8397,142.9423,142.7799,142.8995,12473.0
2015-09-11 12:30:00,167.25,167.38,167.15,167.19,11846.0,142.891,143.0021,142.8056,142.8397,11846.0
2015-09-11 12:40:00,167.23,167.7,167.14,167.67,30831.0,142.8739,143.2754,142.797,143.2498,30831.0
2015-09-11 12:50:00,167.62,167.77,167.61,167.67,17007.0,143.2071,143.3353,143.1986,143.2498,17007.0
2015-09-11 13:00:00,167.62,167.64,167.27,167.27,17561.0,143.2071,143.2242,142.9081,142.9081,17561.0
2015-09-11 13:10:00,167.35,167.37,167.13,167.15,5145.0,142.9764,142.9935,142.7885,142.8056,5145.0
2015-09-11 13:20:00,167.11,167.13,166.88,166.88,13010.0,142.7714,142.7885,142.5749,142.5749,13010.0
2015-09-11 13:30:00,166.87,166.93,166.69,166.87,12457.0,142.5663,142.6176,142.4126,142.5663,12457.0
2015-09-11 13:40:00,166.95,167.17,166.81,167.17,24444.0,142.6347,142.8226,142.5151,142.8226,24444.0
2015-09-11 13:50:00,167.19,167.37,167.15,167.31,31100.0,142.8397,142.9935,142.8056,142.9423,31100.0
2015-09-11 14:00:00,167.19,167.22,167.0,167.11,14237.0,142.8397,142.8654,142.6774,142.7714,14237.0
2015-09-11 14:10:00,167.12,167.31,167.06,167.25,15812.0,142.7799,142.9423,142.7287,142.891,15812.0
2015-09-11 14:20:00,167.24,167.5,167.24,167.46,13991.0,142.8824,143.1046,142.8824,143.0704,13991.0
2015-09-11 14:30:00,167.45,168.03,167.45,168.03,27167.0,143.0619,143.5574,143.0619,143.5574,27167.0
2015-09-11 14:40:00,168.03,168.04,167.84,168.04,27391.0,143.5574,143.5659,143.3951,143.5659,27391.0
2015-09-11 14:50:00,167.99,168.08,167.94,168.0,20473.0,143.5232,143.6001,143.4805,143.5318,20473.0
2015-09-11 15:00:00,167.99,168.28,167.94,168.09,22210.0,143.5232,143.771,143.4805,143.6086,22210.0
2015-09-11 15:10:00,168.01,168.42,167.96,168.31,26754.0,143.5403,143.8906,143.4976,143.7966,26754.0
2015-09-11 15:20:00,168.29,168.29,168.0,168.06,16095.0,143.7795,143.7795,143.5318,143.583,16095.0
2015-09-11 15:30:00,168.05,168.08,167.81,168.05,28926.0,143.5745,143.6001,143.3694,143.5745,28926.0
2015-09-11 15:40:00,168.04,168.09,167.82,167.91,37017.0,143.5659,143.6086,143.378,143.4549,37017.0
2015-09-11 15:50:00,167.92,168.58,167.92,168.48,85229.0,143.4634,144.0273,143.4634,143.9418,85229.0
2015-09-14 09:30:00,168.42,168.83,167.72,167.94,20409.0,143.8906,144.2409,143.2925,143.4805,20409.0
2015-09-14 09:40:00,167.96,168.13,167.46,167.84,10235.0,143.4976,143.6428,143.0704,143.3951,10235.0
2015-09-14 09:50:00,167.73,168.08,167.68,167.87,11152.0,143.3011,143.6001,143.2584,143.4207,11152.0
2015-09-14 10:00:00,167.87,168.22,167.76,168.06,13100.0,143.4207,143.7197,143.3267,143.583,13100.0
2015-09-14 10:10:00,168.05,168.42,168.05,168.42,13952.0,143.5745,143.8906,143.5745,143.8906,13952.0
2015-09-14 10:20:00,168.38,168.49,168.33,168.39,12567.0,143.8564,143.9504,143.8137,143.865,12567.0
2015-09-14 10:30:00,168.33,168.4,168.01,168.17,10301.0,143.8137,143.8735,143.5403,143.677,10301.0
2015-09-14 10:40:00,168.06,168.11,167.93,168.04,11303.0,143.583,143.6257,143.472,143.5659,11303.0
2015-09-14 10:50:00,168.08,168.08,167.74,168.01,10242.0,143.6001,143.6001,143.3096,143.5403,10242.0
2015-09-14 11:00:00,168.02,168.05,167.88,167.94,6593.0,143.5488,143.5745,143.4292,143.4805,6593.0
2015-09-14 11:10:00,167.96,167.96,167.69,167.77,9762.0,143.4976,143.4976,143.2669,143.3353,9762.0
2015-09-14 11:20:00,167.66,167.77,167.38,167.45,15996.0,143.2413,143.3353,143.0021,143.0619,15996.0
2015-09-14 11:30:00,167.48,167.56,167.3,167.5,15567.0,143.0875,143.1558,142.9337,143.1046,15567.0
2015-09-14 11:40:00,167.53,167.58,167.12,167.28,20117.0,143.1302,143.1729,142.7799,142.9166,20117.0
2015-09-14 11:50:00,167.26,167.83,167.25,167.65,18534.0,142.8995,143.3865,142.891,143.2327,18534.0
2015-09-14 12:00:00,167.61,167.63,167.33,167.42,10727.0,143.1986,143.2156,142.9593,143.0362,10727.0
2015-09-14 12:10:00,167.43,167.55,167.17,167.45,8279.0,143.0448,143.1473,142.8226,143.0619,8279.0
2015-09-14 12:20:00,167.46,167.62,167.39,167.52,16733.0,143.0704,143.2071,143.0106,143.1217,16733.0
2015-09-14 12:30:00,167.52,167.79,167.52,167.63,10777.0,143.1217,143.3523,143.1217,143.2156,10777.0
2015-09-14 12:40:00,167.6,167.61,167.41,167.52,7488.0,143.19,143.1986,143.0277,143.1217,7488.0
2015-09-14 12:50:00,167.5,167.74,167.44,167.68,7822.0,143.1046,143.3096,143.0533,143.2584,7822.0
2015-09-14 13:00:00,167.65,167.7,167.34,167.53,14662.0,143.2327,143.2754,142.9679,143.1302,14662.0
2015-09-14 13:10:00,167.48,167.75,167.48,167.65,15154.0,143.0875,143.3182,143.0875,143.2327,15154.0
2015-09-14 13:20:00,167.69,167.69,167.43,167.49,11115.0,143.2669,143.2669,143.0448,143.096,11115.0
2015-09-14 13:30:00,167.53,167.82,167.5,167.8,9761.0,143.1302,143.378,143.1046,143.3609,9761.0
2015-09-14 13:40:00,167.87,168.37,167.87,168.19,16892.0,143.4207,143.8479,143.4207,143.6941,16892.0
2015-09-14 13:50:00,168.24,168.24,167.85,168.16,12054.0,143.7368,143.7368,143.4036,143.6685,12054.0
2015-09-14 14:00:00,168.12,168.14,167.83,167.96,12123.0,143.6343,143.6514,143.3865,143.4976,12123.0
2015-09-14 14:10:00,167.92,168.05,167.9,168.01,12505.0,143.4634,143.5745,143.4463,143.5403,12505.0
2015-09-14 14:20:00,168.01,168.12,167.9,167.97,14239.0,143.5403,143.6343,143.4463,143.5061,14239.0
2015-09-14 14:30:00,167.97,168.09,167.9,168.09,15529.0,143.5061,143.6086,143.4463,143.6086,15529.0
2015-09-14 14:40:00,168.14,168.2,168.01,168.01,12661.0,143.6514,143.7026,143.5403,143.5403,12661.0
2015-09-14 14:50:00,167.99,168.23,167.97,168.06,16976.0,143.5232,143.7283,143.5061,143.583,16976.0
2015-09-14 15:00:00,167.99,168.02,167.63,167.69,16593.0,143.5232,143.5488,143.2156,143.2669,16593.0
2015-09-14 15:10:00,167.7,168.02,167.68,167.86,19160.0,143.2754,143.5488,143.2584,143.4121,19160.0
2015-09-14 15:20:00,167.84,167.95,167.67,167.83,26018.0,143.3951,143.489,143.2498,143.3865,26018.0
2015-09-14 15:30:00,167.84,167.87,167.54,167.56,31228.0,143.3951,143.4207,143.1388,143.1558,31228.0
2015-09-14 15:40:00,167.54,167.71,167.5,167.53,45725.0,143.1388,143.284,143.1046,143.1302,45725.0
2015-09-14 15:50:00,167.55,167.9,167.4,167.75,84265.0,143.1473,143.4463,143.0191,143.3182,84265.0
2015-09-15 09:30:00,168.23,168.83,167.52,167.62,24837.0,143.7283,144.2409,143.1217,143.2071,24837.0
2015-09-15 09:40:00,167.52,167.78,167.36,167.56,8660.0,143.1217,143.3438,142.985,143.1558,8660.0
2015-09-15 09:50:00,167.58,167.84,167.58,167.79,11704.0,143.1729,143.3951,143.1729,143.3523,11704.0
2015-09-15 10:00:00,167.68,167.79,167.5,167.5,13496.0,143.2584,143.3523,143.1046,143.1046,13496.0
2015-09-15 10:10:00,167.58,167.96,167.58,167.81,27177.0,143.1729,143.4976,143.1729,143.3694,27177.0
2015-09-15 10:20:00,167.81,168.59,167.81,168.36,30198.0,143.3694,144.0358,143.3694,143.8393,30198.0
2015-09-15 10:30:00,168.46,169.19,168.4,169.12,29248.0,143.9248,144.5484,143.8735,144.4886,29248.0
2015-09-15 10:40:00,169.11,169.54,169.01,169.19,12163.0,144.4801,144.8475,144.3947,144.5484,12163.0
2015-09-15 10:50:00,169.31,169.35,169.03,169.14,10686.0,144.651,144.6851,144.4117,144.5057,10686.0
2015-09-15 11:00:00,169.2,169.29,168.97,169.14,18643.0,144.557,144.6339,144.3605,144.5057,18643.0
2015-09-15 11:10:00,169.11,169.24,168.92,168.92,11460.0,144.4801,144.5912,144.3178,144.3178,11460.0
2015-09-15 11:20:00,168.93,169.26,168.83,169.22,19814.0,144.3263,144.6082,144.2409,144.5741,19814.0
2015-09-15 11:30:00,169.14,169.31,169.01,169.02,12999.0,144.5057,144.651,144.3947,144.4032,12999.0
2015-09-15 11:40:00,169.02,169.31,169.02,169.26,16544.0,144.4032,144.651,144.4032,144.6082,16544.0
2015-09-15 11:50:00,169.21,169.33,169.08,169.2,14894.0,144.5655,144.668,144.4545,144.557,14894.0
2015-09-15 12:00:00,169.2,169.33,169.0,169.1,9126.0,144.557,144.668,144.3861,144.4715,9126.0
2015-09-15 12:10:00,169.07,169.26,169.02,169.14,15162.0,144.4459,144.6082,144.4032,144.5057,15162.0
2015-09-15 12:20:00,169.1,169.49,169.08,169.41,8179.0,144.4715,144.8047,144.4545,144.7364,8179.0
2015-09-15 12:30:00,169.45,169.72,169.28,169.69,13695.0,144.7706,145.0012,144.6253,144.9756,13695.0
2015-09-15 12:40:00,169.65,169.8,169.58,169.8,12881.0,144.9414,145.0696,144.8816,145.0696,12881.0
2015-09-15 12:50:00,169.85,169.98,169.63,169.63,21287.0,145.1123,145.2234,144.9244,144.9244,21287.0
2015-09-15 13:00:00,169.62,169.73,169.48,169.61,9791.0,144.9158,145.0098,144.7962,144.9073,9791.0
2015-09-15 13:10:00,169.57,170.08,169.49,170.0,17199.0,144.8731,145.3088,144.8047,145.2405,17199.0
2015-09-15 13:20:00,170.06,170.35,170.02,170.29,26373.0,145.2917,145.5395,145.2576,145.4882,26373.0
2015-09-15 13:30:00,170.3,170.73,170.07,170.07,27996.0,145.4968,145.8641,145.3003,145.3003,27996.0
2015-09-15 13:40:00,170.11,170.46,170.09,170.32,17757.0,145.3344,145.6335,145.3174,145.5139,17757.0
2015-09-15 13:50:00,170.28,170.34,169.94,170.03,9906.0,145.4797,145.5309,145.1892,145.2661,9906.0
2015-09-15 14:00:00,170.06,170.32,170.06,170.3,7257.0,145.2917,145.5139,145.2917,145.4968,7257.0
2015-09-15 14:10:00,170.34,170.52,170.12,170.24,18358.0,145.5309,145.6847,145.343,145.4455,18358.0
2015-09-15 14:20:00,170.19,170.23,170.02,170.22,12617.0,145.4028,145.437,145.2576,145.4284,12617.0
2015-09-15 14:30:00,170.22,170.39,170.14,170.26,20772.0,145.4284,145.5737,145.3601,145.4626,20772.0
2015-09-15 14:40:00,170.22,170.81,170.22,170.68,18990.0,145.4284,145.9325,145.4284,145.8214,18990.0
2015-09-15 14:50:00,170.69,170.86,170.59,170.78,29329.0,145.83,145.9752,145.7445,145.9069,29329.0
2015-09-15 15:00:00,170.76,170.92,170.64,170.91,23130.0,145.8898,146.0265,145.7873,146.0179,23130.0
2015-09-15 15:10:00,170.93,170.97,170.83,170.94,13380.0,146.035,146.0692,145.9496,146.0436,13380.0
2015-09-15 15:20:00,170.95,170.95,170.75,170.82,21621.0,146.0521,146.0521,145.8812,145.941,21621.0
2015-09-15 15:30:00,170.78,170.83,170.38,170.38,30190.0,145.9069,145.9496,145.5651,145.5651,30190.0
2015-09-15 15:40:00,170.41,170.58,170.31,170.48,46885.0,145.5908,145.736,145.5053,145.6506,46885.0
2015-09-15 15:50:00,170.48,170.54,170.32,170.33,75852.0,145.6506,145.7018,145.5139,145.5224,75852.0
2015-09-16 09:30:00,171.77,171.9,170.1,170.49,37314.0,146.7527,146.8637,145.3259,145.6591,37314.0
2015-09-16 09:40:00,170.46,170.73,169.75,169.75,15837.0,145.6335,145.8641,145.0269,145.0269,15837.0
2015-09-16 09:50:00,169.87,170.22,169.74,170.16,10705.0,145.1294,145.4284,145.0183,145.3772,10705.0
2015-09-16 10:00:00,170.22,170.27,169.85,170.1,12909.0,145.4284,145.4711,145.1123,145.3259,12909.0
2015-09-16 10:10:00,170.09,170.45,170.09,170.24,12880.0,145.3174,145.6249,145.3174,145.4455,12880.0
2015-09-16 10:20:00,170.24,170.32,170.11,170.17,12139.0,145.4455,145.5139,145.3344,145.3857,12139.0
2015-09-16 10:30:00,170.16,170.42,169.96,170.02,11751.0,145.3772,145.5993,145.2063,145.2576,11751.0
2015-09-16 10:40:00,169.97,170.06,169.87,169.97,19961.0,145.2148,145.2917,145.1294,145.2148,19961.0
2015-09-16 10:50:00,169.93,169.95,169.72,169.88,17813.0,145.1807,145.1977,145.0012,145.1379,17813.0
2015-09-16 11:00:00,169.87,170.23,169.78,170.23,13819.0,145.1294,145.437,145.0525,145.437,13819.0
2015-09-16 11:10:00,170.3,170.42,170.17,170.26,12545.0,145.4968,145.5993,145.3857,145.4626,12545.0
2015-09-16 11:20:00,170.22,170.6,170.19,170.59,11282.0,145.4284,145.7531,145.4028,145.7445,11282.0
2015-09-16 11:30:00,170.59,170.59,170.39,170.39,7758.0,145.7445,145.7445,145.5737,145.5737,7758.0
2015-09-16 11:40:00,170.39,170.39,170.22,170.27,7472.0,145.5737,145.5737,145.4284,145.4711,7472.0
2015-09-16 11:50:00,170.24,170.31,170.15,170.22,8708.0,145.4455,145.5053,145.3686,145.4284,8708.0
2015-09-16 12:00:00,170.22,170.42,170.18,170.18,7601.0,145.4284,145.5993,145.3943,145.3943,7601.0
2015-09-16 12:10:00,170.23,170.38,170.16,170.37,10400.0,145.437,145.5651,145.3772,145.5566,10400.0
2015-09-16 12:20:00,170.38,170.5,170.29,170.37,12591.0,145.5651,145.6676,145.4882,145.5566,12591.0
2015-09-16 12:30:00,170.41,170.62,170.36,170.56,10738.0,145.5908,145.7702,145.548,145.7189,10738.0
2015-09-16 12:40:00,170.52,170.56,170.39,170.55,6573.0,145.6847,145.7189,145.5737,145.7104,6573.0
2015-09-16 12:50:00,170.55,170.63,170.5,170.54,24634.0,145.7104,145.7787,145.6676,145.7018,24634.0
2015-09-16 13:00:00,170.52,170.52,170.3,170.36,7275.0,145.6847,145.6847,145.4968,145.548,7275.0
2015-09-16 13:10:00,170.36,170.37,170.22,170.29,6352.0,145.548,145.5566,145.4284,145.4882,6352.0
2015-09-16 13:20:00,170.34,170.44,170.22,170.22,10900.0,145.5309,145.6164,145.4284,145.4284,10900.0
2015-09-16 13:30:00,170.27,170.56,170.23,170.49,9738.0,145.4711,145.7189,145.437,145.6591,9738.0
2015-09-16 13:40:00,170.45,170.63,170.45,170.51,6545.0,145.6249,145.7787,145.6249,145.6762,6545.0
2015-09-16 13:50:00,170.57,170.66,170.45,170.62,9942.0,145.7275,145.8043,145.6249,145.7702,9942.0
2015-09-16 14:00:00,170.6,170.64,170.5,170.62,10737.0,145.7531,145.7873,145.6676,145.7702,10737.0
2015-09-16 14:10:00,170.56,170.59,170.4,170.58,33704.0,145.7189,145.7445,145.5822,145.736,33704.0
2015-09-16 14:20:00,170.57,170.57,170.16,170.21,28214.0,145.7275,145.7275,145.3772,145.4199,28214.0
2015-09-16 14:30:00,170.18,170.27,170.09,170.12,10534.0,145.3943,145.4711,145.3174,145.343,10534.0
2015-09-16 14:40:00,170.12,170.39,170.11,170.36,14902.0,145.343,145.5737,145.3344,145.548,14902.0
2015-09-16 14:50:00,170.33,170.6,170.29,170.5,20487.0,145.5224,145.7531,145.4882,145.6676,20487.0
2015-09-16 15:00:00,170.5,170.75,170.46,170.73,17194.0,145.6676,145.8812,145.6335,145.8641,17194.0
2015-09-16 15:10:00,170.77,171.07,170.75,170.98,17969.0,145.8983,146.1546,145.8812,146.0777,17969.0
2015-09-16 15:20:00,170.99,171.14,170.83,171.02,22426.0,146.0863,146.2144,145.9496,146.1119,22426.0
2015-09-16 15:30:00,171.05,171.16,170.99,171.08,26015.0,146.1375,146.2315,146.0863,146.1632,26015.0
2015-09-16 15:40:00,171.09,171.18,170.88,171.0,32859.0,146.1717,146.2486,145.9923,146.0948,32859.0
2015-09-16 15:50:00,171.02,171.26,170.81,170.9,86220.0,146.1119,146.317,145.9325,146.0094,86220.0
2015-09-17 09:30:00,171.74,172.39,171.28,172.03,38590.0,146.727,147.2824,146.334,146.9748,38590.0
2015-09-17 09:40:00,172.01,172.26,171.55,172.24,28510.0,146.9577,147.1713,146.5647,147.1542,28510.0
2015-09-17 09:50:00,172.09,172.49,171.96,172.08,23214.0,147.0261,147.3678,146.915,147.0175,23214.0
2015-09-17 10:00:00,172.02,172.29,171.84,171.84,43613.0,146.9663,147.1969,146.8125,146.8125,43613.0
2015-09-17 10:10:00,171.87,172.28,171.7,172.08,12647.0,146.8381,147.1884,146.6929,147.0175,12647.0
2015-09-17 10:20:00,172.2,172.27,171.97,172.17,21506.0,147.1201,147.1799,146.9235,147.0944,21506.0
2015-09-17 10:30:00,172.13,172.18,171.86,171.89,12608.0,147.0602,147.103,146.8296,146.8552,12608.0
2015-09-17 10:40:00,171.84,172.04,171.66,171.66,26286.0,146.8125,146.9834,146.6587,146.6587,26286.0
2015-09-17 10:50:00,171.73,171.75,171.48,171.55,28200.0,146.7185,146.7356,146.5049,146.5647,28200.0
2015-09-17 11:00:00,171.56,171.64,171.45,171.49,18828.0,146.5733,146.6416,146.4793,146.5135,18828.0
2015-09-17 11:10:00,171.49,171.67,171.48,171.5,14618.0,146.5135,146.6672,146.5049,146.522,14618.0
2015-09-17 11:20:00,171.49,171.62,171.4,171.57,21229.0,146.5135,146.6245,146.4366,146.5818,21229.0
2015-09-17 11:30:00,171.58,171.67,171.46,171.58,12017.0,146.5903,146.6672,146.4878,146.5903,12017.0
2015-09-17 11:40:00,171.58,171.7,171.54,171.61,11066.0,146.5903,146.6929,146.5562,146.616,11066.0
2015-09-17 11:50:00,171.64,171.65,171.55,171.56,11021.0,146.6416,146.6502,146.5647,146.5733,11021.0
2015-09-17 12:00:00,171.57,171.61,171.43,171.5,9428.0,146.5818,146.616,146.4622,146.522,9428.0
2015-09-17 12:10:00,171.51,171.73,171.4,171.59,13204.0,146.5305,146.7185,146.4366,146.5989,13204.0
2015-09-17 12:20:00,171.58,171.73,171.54,171.69,8950.0,146.5903,146.7185,146.5562,146.6843,8950.0
2015-09-17 12:30:00,171.7,171.86,171.41,171.46,15781.0,146.6929,146.8296,146.4451,146.4878,15781.0
2015-09-17 12:40:00,171.45,171.63,171.4,171.63,20019.0,146.4793,146.6331,146.4366,146.6331,20019.0
2015-09-17 12:50:00,171.64,171.75,171.48,171.74,12089.0,146.6416,146.7356,146.5049,146.727,12089.0
2015-09-17 13:00:00,171.71,171.72,171.47,171.49,10643.0,146.7014,146.71,146.4964,146.5135,10643.0
2015-09-17 13:10:00,171.49,171.81,171.41,171.81,14207.0,146.5135,146.7869,146.4451,146.7869,14207.0
2015-09-17 13:20:00,171.82,171.92,171.73,171.78,21228.0,146.7954,146.8808,146.7185,146.7612,21228.0
2015-09-17 13:30:00,171.78,172.01,171.7,171.7,14775.0,146.7612,146.9577,146.6929,146.6929,14775.0
2015-09-17 13:40:00,171.68,171.81,171.52,171.67,8495.0,146.6758,146.7869,146.5391,146.6672,8495.0
2015-09-17 13:50:00,171.92,172.15,171.82,171.9,9646.0,146.8808,147.0773,146.7954,146.8637,9646.0
2015-09-17 14:00:00,171.99,172.64,170.57,171.6,20933.0,146.9406,147.496,145.7275,146.6074,20933.0
2015-09-17 14:10:00,171.9,172.33,171.55,172.0,23450.0,146.8637,147.2311,146.5647,146.9492,23450.0
2015-09-17 14:20:00,171.85,171.94,171.24,171.33,9478.0,146.821,146.8979,146.2999,146.3768,9478.0
2015-09-17 14:30:00,171.22,172.12,171.22,171.85,13487.0,146.2828,147.0517,146.2828,146.821,13487.0
2015-09-17 14:40:00,171.82,173.49,171.82,173.09,14145.0,146.7954,148.2222,146.7954,147.8804,14145.0
2015-09-17 14:50:00,173.02,173.05,172.46,172.47,10186.0,147.8206,147.8463,147.3422,147.3507,10186.0
2015-09-17 15:00:00,172.6,172.87,171.96,172.06,16654.0,147.4618,147.6925,146.915,147.0004,16654.0
2015-09-17 15:10:00,172.06,172.36,171.22,171.51,23643.0,147.0004,147.2567,146.2828,146.5305,23643.0
2015-09-17 15:20:00,171.5,171.5,170.35,171.21,41413.0,146.522,146.522,145.5395,146.2742,41413.0
2015-09-17 15:30:00,171.19,171.79,170.98,171.37,35518.0,146.2572,146.7698,146.0777,146.4109,35518.0
2015-09-17 15:40:00,171.31,171.54,170.84,171.07,48471.0,146.3597,146.5562,145.9581,146.1546,48471.0
2015-09-17 15:50:00,171.08,171.12,170.33,170.79,114367.0,146.1632,146.1973,145.5224,145.9154,114367.0
2015-09-18 09:30:00,168.45,169.54,167.96,169.26,235664.0,143.9162,144.8475,143.4976,144.6082,235664.0
2015-09-18 09:40:00,169.44,169.47,168.83,169.0,40243.0,144.762,144.7877,144.2409,144.3861,40243.0
2015-09-18 09:50:00,168.91,169.69,168.75,169.31,45837.0,144.3092,144.9756,144.1725,144.651,45837.0
2015-09-18 10:00:00,169.24,169.75,168.9,169.72,15152.0,144.5912,145.0269,144.3007,145.0012,15152.0
2015-09-18 10:10:00,169.73,169.99,169.6,169.78,25524.0,145.0098,145.2319,144.8987,145.0525,25524.0
2015-09-18 10:20:00,169.76,170.22,169.5,170.15,14506.0,145.0354,145.4284,144.8133,145.3686,14506.0
2015-09-18 10:30:00,170.23,170.24,169.66,169.66,13299.0,145.437,145.4455,144.95,144.95,13299.0
2015-09-18 10:40:00,169.74,170.13,169.68,169.99,29415.0,145.0183,145.3515,144.9671,145.2319,29415.0
2015-09-18 10:50:00,170.05,170.31,169.98,170.14,26445.0,145.2832,145.5053,145.2234,145.3601,26445.0
2015-09-18 11:00:00,170.15,170.57,170.15,170.2,9721.0,145.3686,145.7275,145.3686,145.4113,9721.0
2015-09-18 11:10:00,170.18,170.31,170.0,170.21,12161.0,145.3943,145.5053,145.2405,145.4199,12161.0
2015-09-18 11:20:00,170.22,170.54,170.09,170.09,12767.0,145.4284,145.7018,145.3174,145.3174,12767.0
2015-09-18 11:30:00,170.08,170.51,170.03,170.51,14459.0,145.3088,145.6762,145.2661,145.6762,14459.0
2015-09-18 11:40:00,170.48,170.8,170.38,170.75,10826.0,145.6506,145.924,145.5651,145.8812,10826.0
2015-09-18 11:50:00,170.69,170.69,170.44,170.47,8998.0,145.83,145.83,145.6164,145.642,8998.0
2015-09-18 12:00:00,170.55,170.6,170.04,170.04,9469.0,145.7104,145.7531,145.2746,145.2746,9469.0
2015-09-18 12:10:00,170.03,170.03,169.78,169.83,17137.0,145.2661,145.2661,145.0525,145.0952,17137.0
2015-09-18 12:20:00,169.84,169.84,169.6,169.79,13537.0,145.1038,145.1038,144.8987,145.0611,13537.0
2015-09-18 12:30:00,169.81,170.1,169.7,170.09,8743.0,145.0781,145.3259,144.9842,145.3174,8743.0
2015-09-18 12:40:00,169.98,170.09,169.73,169.86,9745.0,145.2234,145.3174,145.0098,145.1209,9745.0
2015-09-18 12:50:00,169.89,170.01,169.69,169.87,7877.0,145.1465,145.249,144.9756,145.1294,7877.0
2015-09-18 13:00:00,169.79,170.25,169.65,169.99,11456.0,145.0611,145.4541,144.9414,145.2319,11456.0
2015-09-18 13:10:00,169.92,169.96,169.68,169.81,11124.0,145.1721,145.2063,144.9671,145.0781,11124.0
2015-09-18 13:20:00,169.71,169.71,169.26,169.59,14912.0,144.9927,144.9927,144.6082,144.8902,14912.0
2015-09-18 13:30:00,169.54,169.64,169.27,169.32,10507.0,144.8475,144.9329,144.6168,144.6595,10507.0
2015-09-18 13:40:00,169.36,169.56,169.13,169.19,21168.0,144.6937,144.8646,144.4972,144.5484,21168.0
2015-09-18 13:50:00,169.26,169.31,168.88,168.89,25119.0,144.6082,144.651,144.2836,144.2921,25119.0
2015-09-18 14:00:00,168.89,169.33,168.83,169.33,17236.0,144.2921,144.668,144.2409,144.668,17236.0
2015-09-18 14:10:00,169.29,169.51,169.17,169.32,11858.0,144.6339,144.8218,144.5314,144.6595,11858.0
2015-09-18 14:20:00,169.35,169.65,169.29,169.62,10556.0,144.6851,144.9414,144.6339,144.9158,10556.0
2015-09-18 14:30:00,169.59,169.59,169.19,169.4,19192.0,144.8902,144.8902,144.5484,144.7279,19192.0
2015-09-18 14:40:00,169.49,169.66,169.45,169.54,27736.0,144.8047,144.95,144.7706,144.8475,27736.0
2015-09-18 14:50:00,169.46,169.81,169.25,169.72,41135.0,144.7791,145.0781,144.5997,145.0012,41135.0
2015-09-18 15:00:00,169.69,169.92,169.24,169.3,32279.0,144.9756,145.1721,144.5912,144.6424,32279.0
2015-09-18 15:10:00,169.34,169.49,168.84,168.95,46337.0,144.6766,144.8047,144.2494,144.3434,46337.0
2015-09-18 15:20:00,168.94,169.06,168.76,168.91,23532.0,144.3349,144.4374,144.1811,144.3092,23532.0
2015-09-18 15:30:00,168.87,168.98,168.79,168.9,47029.0,144.275,144.369,144.2067,144.3007,47029.0
2015-09-18 15:40:00,168.86,168.86,168.6,168.71,88055.0,144.2665,144.2665,144.0444,144.1383,88055.0
2015-09-18 15:50:00,168.71,169.01,168.57,168.91,123309.0,144.1383,144.3947,144.0187,144.3092,123309.0
2015-09-21 09:30:00,169.29,170.18,169.24,170.03,25657.0,144.6339,145.3943,144.5912,145.2661,25657.0
2015-09-21 09:40:00,170.02,170.53,169.91,170.49,15737.0,145.2576,145.6933,145.1636,145.6591,15737.0
2015-09-21 09:50:00,170.49,170.81,170.07,170.28,14553.0,145.6591,145.9325,145.3003,145.4797,14553.0
2015-09-21 10:00:00,170.13,170.6,170.09,170.47,17146.0,145.3515,145.7531,145.3174,145.642,17146.0
2015-09-21 10:10:00,170.51,170.86,170.33,170.85,14568.0,145.6762,145.9752,145.5224,145.9667,14568.0
2015-09-21 10:20:00,170.86,171.1,170.77,170.89,7720.0,145.9752,146.1803,145.8983,146.0008,7720.0
2015-09-21 10:30:00,170.92,171.47,170.92,171.43,11961.0,146.0265,146.4964,146.0265,146.4622,11961.0
2015-09-21 10:40:00,171.38,171.44,171.26,171.35,8557.0,146.4195,146.4707,146.317,146.3938,8557.0
2015-09-21 10:50:00,171.34,171.46,171.22,171.29,14031.0,146.3853,146.4878,146.2828,146.3426,14031.0
2015-09-21 11:00:00,171.38,171.53,171.33,171.4,9497.0,146.4195,146.5476,146.3768,146.4366,9497.0
2015-09-21 11:10:00,171.37,171.51,171.32,171.36,7701.0,146.4109,146.5305,146.3682,146.4024,7701.0
2015-09-21 11:20:00,171.42,171.47,171.1,171.16,13579.0,146.4537,146.4964,146.1803,146.2315,13579.0
2015-09-21 11:30:00,171.19,171.19,170.53,170.53,56403.0,146.2572,146.2572,145.6933,145.6933,56403.0
2015-09-21 11:40:00,170.55,170.72,170.44,170.53,11156.0,145.7104,145.8556,145.6164,145.6933,11156.0
2015-09-21 11:50:00,170.52,170.55,170.4,170.47,30315.0,145.6847,145.7104,145.5822,145.642,30315.0
2015-09-21 12:00:00,170.44,170.44,169.71,169.82,14045.0,145.6164,145.6164,144.9927,145.0867,14045.0
2015-09-21 12:10:00,169.73,169.9,169.66,169.78,9631.0,145.0098,145.155,144.95,145.0525,9631.0
2015-09-21 12:20:00,169.75,169.92,169.68,169.68,11232.0,145.0269,145.1721,144.9671,144.9671,11232.0
2015-09-21 12:30:00,169.7,169.7,169.32,169.47,22571.0,144.9842,144.9842,144.6595,144.7877,22571.0
2015-09-21 12:40:00,169.47,169.6,169.43,169.51,18079.0,144.7877,144.8987,144.7535,144.8218,18079.0
2015-09-21 12:50:00,169.51,169.51,169.17,169.42,26035.0,144.8218,144.8218,144.5314,144.7449,26035.0
2015-09-21 13:00:00,169.42,169.53,169.28,169.45,38057.0,144.7449,144.8389,144.6253,144.7706,38057.0
2015-09-21 13:10:00,169.46,169.86,169.36,169.85,11504.0,144.7791,145.1209,144.6937,145.1123,11504.0
2015-09-21 13:20:00,169.89,170.15,169.81,170.04,14371.0,145.1465,145.3686,145.0781,145.2746,14371.0
2015-09-21 13:30:00,170.09,170.09,169.78,169.91,25634.0,145.3174,145.3174,145.0525,145.1636,25634.0
2015-09-21 13:40:00,169.91,170.0,169.83,169.83,13819.0,145.1636,145.2405,145.0952,145.0952,13819.0
2015-09-21 13:50:00,169.87,169.87,169.64,169.76,24194.0,145.1294,145.1294,144.9329,145.0354,24194.0
2015-09-21 14:00:00,169.72,169.91,169.72,169.9,9870.0,145.0012,145.1636,145.0012,145.155,9870.0
2015-09-21 14:10:00,169.83,169.84,169.65,169.72,12781.0,145.0952,145.1038,144.9414,145.0012,12781.0
2015-09-21 14:20:00,169.77,169.97,169.72,169.72,27747.0,145.044,145.2148,145.0012,145.0012,27747.0
2015-09-21 14:30:00,169.65,170.13,169.65,170.12,17963.0,144.9414,145.3515,144.9414,145.343,17963.0
2015-09-21 14:40:00,170.07,170.36,170.02,170.35,17245.0,145.3003,145.548,145.2576,145.5395,17245.0
2015-09-21 14:50:00,170.34,170.66,170.34,170.44,14808.0,145.5309,145.8043,145.5309,145.6164,14808.0
2015-09-21 15:00:00,170.35,170.57,170.35,170.54,15646.0,145.5395,145.7275,145.5395,145.7018,15646.0
2015-09-21 15:10:00,170.48,170.6,170.34,170.5,25044.0,145.6506,145.7531,145.5309,145.6676,25044.0
2015-09-21 15:20:00,170.56,170.6,170.23,170.45,16579.0,145.7189,145.7531,145.437,145.6249,16579.0
2015-09-21 15:30:00,170.45,170.55,169.8,169.82,39245.0,145.6249,145.7104,145.0696,145.0867,39245.0
2015-09-21 15:40:00,169.82,170.1,169.78,170.08,49876.0,145.0867,145.3259,145.0525,145.3088,49876.0
2015-09-21 15:50:00,170.06,170.25,169.95,170.24,72169.0,145.2917,145.4541,145.1977,145.4455,72169.0
2015-09-22 09:30:00,167.36,168.43,167.0,167.93,91035.0,142.985,143.8991,142.6774,143.472,91035.0
2015-09-22 09:40:00,167.85,168.23,167.55,167.88,14597.0,143.4036,143.7283,143.1473,143.4292,14597.0
2015-09-22 09:50:00,167.79,168.18,167.57,167.91,18124.0,143.3523,143.6855,143.1644,143.4549,18124.0
2015-09-22 10:00:00,167.98,168.24,167.86,167.99,17350.0,143.5147,143.7368,143.4121,143.5232,17350.0
2015-09-22 10:10:00,167.96,168.09,167.79,167.99,40259.0,143.4976,143.6086,143.3523,143.5232,40259.0
2015-09-22 10:20:00,168.0,168.08,167.66,167.8,20936.0,143.5318,143.6001,143.2413,143.3609,20936.0
2015-09-22 10:30:00,167.72,167.93,167.65,167.66,17455.0,143.2925,143.472,143.2327,143.2413,17455.0
2015-09-22 10:40:00,167.6,167.66,167.36,167.37,20992.0,143.19,143.2413,142.985,142.9935,20992.0
2015-09-22 10:50:00,167.38,167.58,167.33,167.49,15075.0,143.0021,143.1729,142.9593,143.096,15075.0
2015-09-22 11:00:00,167.48,167.55,167.28,167.31,16810.0,143.0875,143.1473,142.9166,142.9423,16810.0
2015-09-22 11:10:00,167.25,167.4,167.09,167.31,13467.0,142.891,143.0191,142.7543,142.9423,13467.0
2015-09-22 11:20:00,167.21,167.3,166.69,166.69,16435.0,142.8568,142.9337,142.4126,142.4126,16435.0
2015-09-22 11:30:00,166.68,166.94,166.65,166.81,22820.0,142.404,142.6261,142.3784,142.5151,22820.0
2015-09-22 11:40:00,166.83,167.11,166.76,167.1,19733.0,142.5322,142.7714,142.4724,142.7628,19733.0
2015-09-22 11:50:00,167.14,167.32,167.06,167.3,7598.0,142.797,142.9508,142.7287,142.9337,7598.0
2015-09-22 12:00:00,167.27,167.71,167.23,167.68,17680.0,142.9081,143.284,142.8739,143.2584,17680.0
2015-09-22 12:10:00,167.67,167.76,167.53,167.71,12130.0,143.2498,143.3267,143.1302,143.284,12130.0
2015-09-22 12:20:00,167.66,167.77,167.36,167.36,8619.0,143.2413,143.3353,142.985,142.985,8619.0
2015-09-22 12:30:00,167.36,167.36,167.09,167.25,10793.0,142.985,142.985,142.7543,142.891,10793.0
2015-09-22 12:40:00,167.23,167.32,166.96,167.01,9228.0,142.8739,142.9508,142.6432,142.6859,9228.0
2015-09-22 12:50:00,166.94,166.96,166.62,166.69,8151.0,142.6261,142.6432,142.3527,142.4126,8151.0
2015-09-22 13:00:00,166.69,167.22,166.62,166.97,6785.0,142.4126,142.8654,142.3527,142.6518,6785.0
2015-09-22 13:10:00,166.99,166.99,166.81,166.95,8869.0,142.6689,142.6689,142.5151,142.6347,8869.0
2015-09-22 13:20:00,166.89,166.91,166.54,166.6,10347.0,142.5834,142.6005,142.2844,142.3357,10347.0
2015-09-22 13:30:00,166.61,166.86,166.54,166.74,8045.0,142.3442,142.5578,142.2844,142.4553,8045.0
2015-09-22 13:40:00,166.78,167.14,166.78,166.99,6725.0,142.4894,142.797,142.4894,142.6689,6725.0
2015-09-22 13:50:00,166.98,167.16,166.8,167.11,10821.0,142.6603,142.8141,142.5065,142.7714,10821.0
2015-09-22 14:00:00,167.06,167.23,166.83,166.91,11639.0,142.7287,142.8739,142.5322,142.6005,11639.0
2015-09-22 14:10:00,166.84,167.12,166.74,167.0,15667.0,142.5407,142.7799,142.4553,142.6774,15667.0
2015-09-22 14:20:00,167.0,167.07,166.76,167.07,15168.0,142.6774,142.7372,142.4724,142.7372,15168.0
2015-09-22 14:30:00,167.13,167.38,167.05,167.29,10501.0,142.7885,143.0021,142.7201,142.9252,10501.0
2015-09-22 14:40:00,167.29,167.29,166.91,166.91,14998.0,142.9252,142.9252,142.6005,142.6005,14998.0
2015-09-22 14:50:00,166.97,167.32,166.93,167.32,19228.0,142.6518,142.9508,142.6176,142.9508,19228.0
2015-09-22 15:00:00,167.28,167.48,167.22,167.25,13291.0,142.9166,143.0875,142.8654,142.891,13291.0
2015-09-22 15:10:00,167.23,167.34,167.01,167.17,16154.0,142.8739,142.9679,142.6859,142.8226,16154.0
2015-09-22 15:20:00,167.19,167.49,167.1,167.43,14885.0,142.8397,143.096,142.7628,143.0448,14885.0
2015-09-22 15:30:00,167.46,167.94,167.45,167.7,20865.0,143.0704,143.4805,143.0619,143.2754,20865.0
2015-09-22 15:40:00,167.8,167.88,167.43,167.48,24753.0,143.3609,143.4292,143.0448,143.0875,24753.0
2015-09-22 15:50:00,167.48,167.82,167.27,167.58,40701.0,143.0875,143.378,142.9081,143.1729,40701.0
2015-09-23 09:30:00,167.92,168.34,167.42,167.7,17167.0,143.4634,143.8222,143.0362,143.2754,17167.0
2015-09-23 09:40:00,167.81,168.11,167.16,167.48,13926.0,143.3694,143.6257,142.8141,143.0875,13926.0
2015-09-23 09:50:00,167.25,167.57,167.24,167.39,8794.0,142.891,143.1644,142.8824,143.0106,8794.0
2015-09-23 10:00:00,167.48,167.5,167.21,167.42,14824.0,143.0875,143.1046,142.8568,143.0362,14824.0
2015-09-23 10:10:00,167.41,167.96,167.38,167.96,18875.0,143.0277,143.4976,143.0021,143.4976,18875.0
2015-09-23 10:20:00,167.99,168.04,167.73,167.92,13432.0,143.5232,143.5659,143.3011,143.4634,13432.0
2015-09-23 10:30:00,167.95,168.2,167.87,167.91,21320.0,143.489,143.7026,143.4207,143.4549,21320.0
2015-09-23 10:40:00,167.84,167.91,167.67,167.91,7501.0,143.3951,143.4549,143.2498,143.4549,7501.0
2015-09-23 10:50:00,167.94,168.23,167.93,168.13,20489.0,143.4805,143.7283,143.472,143.6428,20489.0
2015-09-23 11:00:00,168.1,168.1,167.68,167.76,9640.0,143.6172,143.6172,143.2584,143.3267,9640.0
2015-09-23 11:10:00,167.79,167.79,167.18,167.3,10476.0,143.3523,143.3523,142.8312,142.9337,10476.0
2015-09-23 11:20:00,167.3,167.32,166.76,166.83,11272.0,142.9337,142.9508,142.4724,142.5322,11272.0
2015-09-23 11:30:00,166.79,166.89,166.76,166.82,10594.0,142.498,142.5834,142.4724,142.5236,10594.0
2015-09-23 11:40:00,166.81,166.83,166.51,166.57,7641.0,142.5151,142.5322,142.2588,142.31,7641.0
2015-09-23 11:50:00,166.61,166.65,166.51,166.6,7811.0,142.3442,142.3784,142.2588,142.3357,7811.0
2015-09-23 12:00:00,166.61,166.65,166.5,166.62,17414.0,142.3442,142.3784,142.2502,142.3527,17414.0
2015-09-23 12:10:00,166.64,166.69,166.28,166.36,19356.0,142.3698,142.4126,142.0623,142.1306,19356.0
2015-09-23 12:20:00,166.37,166.37,166.11,166.32,4633.0,142.1392,142.1392,141.917,142.0964,4633.0
2015-09-23 12:30:00,166.27,166.49,166.21,166.29,8903.0,142.0537,142.2417,142.0025,142.0708,8903.0
2015-09-23 12:40:00,166.31,166.43,166.28,166.28,11303.0,142.0879,142.1904,142.0623,142.0623,11303.0
2015-09-23 12:50:00,166.31,166.46,166.28,166.42,9899.0,142.0879,142.216,142.0623,142.1819,9899.0
2015-09-23 13:00:00,166.42,166.63,166.34,166.53,13854.0,142.1819,142.3613,142.1135,142.2759,13854.0
2015-09-23 13:10:00,166.53,166.53,166.28,166.3,27096.0,142.2759,142.2759,142.0623,142.0794,27096.0
2015-09-23 13:20:00,166.33,166.34,166.04,166.16,14310.0,142.105,142.1135,141.8572,141.9597,14310.0
2015-09-23 13:30:00,166.24,166.67,166.18,166.62,8893.0,142.0281,142.3955,141.9768,142.3527,8893.0
2015-09-23 13:40:00,166.58,167.29,166.58,167.28,12870.0,142.3186,142.9252,142.3186,142.9166,12870.0
2015-09-23 13:50:00,167.27,167.31,167.04,167.14,14368.0,142.9081,142.9423,142.7116,142.797,14368.0
2015-09-23 14:00:00,167.1,167.54,167.1,167.38,18011.0,142.7628,143.1388,142.7628,143.0021,18011.0
2015-09-23 14:10:00,167.47,167.6,167.29,167.29,13397.0,143.0789,143.19,142.9252,142.9252,13397.0
2015-09-23 14:20:00,167.33,167.34,167.12,167.27,10915.0,142.9593,142.9679,142.7799,142.9081,10915.0
2015-09-23 14:30:00,167.19,167.46,167.06,167.14,25558.0,142.8397,143.0704,142.7287,142.797,25558.0
2015-09-23 14:40:00,167.05,167.1,166.81,167.01,13522.0,142.7201,142.7628,142.5151,142.6859,13522.0
2015-09-23 14:50:00,167.04,167.17,166.86,167.12,15177.0,142.7116,142.8226,142.5578,142.7799,15177.0
2015-09-23 15:00:00,167.09,167.41,167.04,167.35,19628.0,142.7543,143.0277,142.7116,142.9764,19628.0
2015-09-23 15:10:00,167.36,167.37,166.91,167.2,23197.0,142.985,142.9935,142.6005,142.8483,23197.0
2015-09-23 15:20:00,167.24,167.34,167.1,167.33,18244.0,142.8824,142.9679,142.7628,142.9593,18244.0
2015-09-23 15:30:00,167.37,167.43,167.15,167.28,42978.0,142.9935,143.0448,142.8056,142.9166,42978.0
2015-09-23 15:40:00,167.23,167.54,167.23,167.52,32021.0,142.8739,143.1388,142.8739,143.1217,32021.0
2015-09-23 15:50:00,167.54,167.63,167.4,167.4,58208.0,143.1388,143.2156,143.0191,143.0191,58208.0
2015-09-24 09:30:00,165.92,165.98,164.59,164.95,26698.0,141.7547,141.806,140.6184,140.926,26698.0
2015-09-24 09:40:00,164.71,165.06,164.48,164.66,22720.0,140.7209,141.02,140.5244,140.6782,22720.0
2015-09-24 09:50:00,164.6,164.71,164.39,164.6,17361.0,140.6269,140.7209,140.4475,140.6269,17361.0
2015-09-24 10:00:00,164.5,164.65,164.14,164.45,28435.0,140.5415,140.6697,140.2339,140.4988,28435.0
2015-09-24 10:10:00,164.46,164.49,164.25,164.39,13204.0,140.5073,140.533,140.3279,140.4475,13204.0
2015-09-24 10:20:00,164.44,164.53,164.13,164.14,20871.0,140.4903,140.5671,140.2254,140.2339,20871.0
2015-09-24 10:30:00,164.19,164.56,164.06,164.13,17403.0,140.2767,140.5928,140.1656,140.2254,17403.0
2015-09-24 10:40:00,164.12,164.12,163.7,163.79,15492.0,140.2169,140.2169,139.858,139.9349,15492.0
2015-09-24 10:50:00,163.87,164.13,163.86,164.04,13933.0,140.0033,140.2254,139.9947,140.1485,13933.0
2015-09-24 11:00:00,164.05,164.21,163.78,164.21,13448.0,140.1571,140.2937,139.9264,140.2937,13448.0
2015-09-24 11:10:00,164.26,164.34,163.93,164.11,41510.0,140.3365,140.4048,140.0545,140.2083,41510.0
2015-09-24 11:20:00,164.08,164.12,163.85,163.9,35058.0,140.1827,140.2169,139.9862,140.0289,35058.0
2015-09-24 11:30:00,163.82,164.51,163.82,164.51,13212.0,139.9605,140.5501,139.9605,140.5501,13212.0
2015-09-24 11:40:00,164.45,164.84,164.4,164.66,14620.0,140.4988,140.832,140.4561,140.6782,14620.0
2015-09-24 11:50:00,164.68,165.06,164.6,165.06,14269.0,140.6953,141.02,140.6269,141.02,14269.0
2015-09-24 12:00:00,165.02,165.35,165.0,165.11,7711.0,140.9858,141.2677,140.9687,141.0627,7711.0
2015-09-24 12:10:00,165.18,165.26,165.0,165.23,8422.0,141.1225,141.1908,140.9687,141.1652,8422.0
2015-09-24 12:20:00,165.27,165.6,165.22,165.38,15808.0,141.1994,141.4813,141.1566,141.2933,15808.0
2015-09-24 12:30:00,165.45,165.66,165.29,165.35,7110.0,141.3531,141.5326,141.2165,141.2677,7110.0
2015-09-24 12:40:00,165.31,165.48,165.17,165.28,6776.0,141.2335,141.3788,141.1139,141.2079,6776.0
2015-09-24 12:50:00,165.31,165.33,165.04,165.07,8754.0,141.2335,141.2506,141.0029,141.0285,8754.0
2015-09-24 13:00:00,165.09,165.21,164.9,165.14,5722.0,141.0456,141.1481,140.8833,141.0883,5722.0
2015-09-24 13:10:00,165.07,165.43,165.02,165.19,12837.0,141.0285,141.3361,140.9858,141.131,12837.0
2015-09-24 13:20:00,165.18,165.27,164.98,165.16,10321.0,141.1225,141.1994,140.9516,141.1054,10321.0
2015-09-24 13:30:00,165.09,165.25,164.98,165.18,7694.0,141.0456,141.1823,140.9516,141.1225,7694.0
2015-09-24 13:40:00,165.18,165.71,165.18,165.69,10999.0,141.1225,141.5753,141.1225,141.5582,10999.0
2015-09-24 13:50:00,165.79,166.02,165.61,165.69,30858.0,141.6436,141.8401,141.4898,141.5582,30858.0
2015-09-24 14:00:00,165.69,165.88,165.53,165.77,22874.0,141.5582,141.7205,141.4215,141.6265,22874.0
2015-09-24 14:10:00,165.77,166.15,165.64,166.15,9897.0,141.6265,141.9512,141.5155,141.9512,9897.0
2015-09-24 14:20:00,166.09,166.51,166.07,166.35,12474.0,141.8999,142.2588,141.8828,142.1221,12474.0
2015-09-24 14:30:00,166.39,166.63,166.24,166.57,19179.0,142.1562,142.3613,142.0281,142.31,19179.0
2015-09-24 14:40:00,166.63,167.16,166.39,167.0,21804.0,142.3613,142.8141,142.1562,142.6774,21804.0
2015-09-24 14:50:00,167.0,167.54,167.0,167.05,20542.0,142.6774,143.1388,142.6774,142.7201,20542.0
2015-09-24 15:00:00,167.2,167.31,166.61,166.7,17681.0,142.8483,142.9423,142.3442,142.4211,17681.0
2015-09-24 15:10:00,166.59,167.03,166.54,167.01,15951.0,142.3271,142.703,142.2844,142.6859,15951.0
2015-09-24 15:20:00,167.07,167.4,166.93,167.2,15864.0,142.7372,143.0191,142.6176,142.8483,15864.0
2015-09-24 15:30:00,167.21,167.3,166.97,167.08,19044.0,142.8568,142.9337,142.6518,142.7457,19044.0
2015-09-24 15:40:00,167.04,167.38,166.93,167.02,27427.0,142.7116,143.0021,142.6176,142.6945,27427.0
2015-09-24 15:50:00,166.98,166.98,166.6,166.79,83772.0,142.6603,142.6603,142.3357,142.498,83772.0
2015-09-25 09:30:00,167.81,168.6,167.22,167.22,34441.0,143.3694,144.0444,142.8654,142.8654,34441.0
2015-09-25 09:40:00,167.43,167.54,166.98,167.15,12295.0,143.0448,143.1388,142.6603,142.8056,12295.0
2015-09-25 09:50:00,167.27,167.33,166.63,166.63,16758.0,142.9081,142.9593,142.3613,142.3613,16758.0
2015-09-25 10:00:00,166.69,166.82,166.17,166.24,13298.0,142.4126,142.5236,141.9683,142.0281,13298.0
2015-09-25 10:10:00,166.18,166.42,166.0,166.2,14086.0,141.9768,142.1819,141.823,141.9939,14086.0
2015-09-25 10:20:00,166.2,166.44,166.15,166.19,9413.0,141.9939,142.199,141.9512,141.9854,9413.0
2015-09-25 10:30:00,166.15,166.53,166.14,166.53,18629.0,141.9512,142.2759,141.9427,142.2759,18629.0
2015-09-25 10:40:00,166.49,166.5,166.21,166.44,11732.0,142.2417,142.2502,142.0025,142.199,11732.0
2015-09-25 10:50:00,166.46,166.56,166.33,166.54,20369.0,142.216,142.3015,142.105,142.2844,20369.0
2015-09-25 11:00:00,166.51,166.51,166.33,166.41,13200.0,142.2588,142.2588,142.105,142.1733,13200.0
2015-09-25 11:10:00,166.43,166.61,166.3,166.37,15493.0,142.1904,142.3442,142.0794,142.1392,15493.0
2015-09-25 11:20:00,166.3,166.65,166.23,166.57,13609.0,142.0794,142.3784,142.0195,142.31,13609.0
2015-09-25 11:30:00,166.56,166.64,166.4,166.4,8113.0,142.3015,142.3698,142.1648,142.1648,8113.0
2015-09-25 11:40:00,166.37,166.54,166.33,166.49,13750.0,142.1392,142.2844,142.105,142.2417,13750.0
2015-09-25 11:50:00,166.55,166.68,166.46,166.62,11477.0,142.2929,142.404,142.216,142.3527,11477.0
2015-09-25 12:00:00,166.6,166.72,166.53,166.59,9254.0,142.3357,142.4382,142.2759,142.3271,9254.0
2015-09-25 12:10:00,166.54,166.76,166.42,166.44,11874.0,142.2844,142.4724,142.1819,142.199,11874.0
2015-09-25 12:20:00,166.38,166.58,166.31,166.53,4012.0,142.1477,142.3186,142.0879,142.2759,4012.0
2015-09-25 12:30:00,166.55,166.73,166.55,166.62,7927.0,142.2929,142.4467,142.2929,142.3527,7927.0
2015-09-25 12:40:00,166.6,166.84,166.58,166.71,16412.0,142.3357,142.5407,142.3186,142.4296,16412.0
2015-09-25 12:50:00,166.61,167.03,166.61,166.88,5782.0,142.3442,142.703,142.3442,142.5749,5782.0
2015-09-25 13:00:00,166.89,167.45,166.89,167.45,11483.0,142.5834,143.0619,142.5834,143.0619,11483.0
2015-09-25 13:10:00,167.48,167.55,167.41,167.42,4632.0,143.0875,143.1473,143.0277,143.0362,4632.0
2015-09-25 13:20:00,167.48,167.48,167.17,167.27,7693.0,143.0875,143.0875,142.8226,142.9081,7693.0
2015-09-25 13:30:00,167.29,167.33,167.08,167.3,8857.0,142.9252,142.9593,142.7457,142.9337,8857.0
2015-09-25 13:40:00,167.26,167.26,166.9,167.17,9836.0,142.8995,142.8995,142.592,142.8226,9836.0
2015-09-25 13:50:00,167.18,167.21,167.03,167.13,5524.0,142.8312,142.8568,142.703,142.7885,5524.0
2015-09-25 14:00:00,167.09,167.3,167.09,167.21,9167.0,142.7543,142.9337,142.7543,142.8568,9167.0
2015-09-25 14:10:00,167.22,167.22,166.53,166.53,10641.0,142.8654,142.8654,142.2759,142.2759,10641.0
2015-09-25 14:20:00,166.48,166.49,166.06,166.12,7987.0,142.2331,142.2417,141.8743,141.9256,7987.0
2015-09-25 14:30:00,166.09,166.23,165.8,165.99,21885.0,141.8999,142.0195,141.6522,141.8145,21885.0
2015-09-25 14:40:00,166.02,166.02,165.48,165.48,8955.0,141.8401,141.8401,141.3788,141.3788,8955.0
2015-09-25 14:50:00,165.43,165.79,165.21,165.79,15867.0,141.3361,141.6436,141.1481,141.6436,15867.0
2015-09-25 15:00:00,165.82,165.82,165.05,165.08,19902.0,141.6693,141.6693,141.0114,141.037,19902.0
2015-09-25 15:10:00,165.08,165.27,164.84,165.1,30330.0,141.037,141.1994,140.832,141.0541,30330.0
2015-09-25 15:20:00,165.11,165.85,165.1,165.7,33993.0,141.0627,141.6949,141.0541,141.5667,33993.0
2015-09-25 15:30:00,165.67,165.98,165.49,165.5,24182.0,141.5411,141.806,141.3873,141.3959,24182.0
2015-09-25 15:40:00,165.47,165.81,165.4,165.73,53908.0,141.3702,141.6607,141.3104,141.5924,53908.0
2015-09-25 15:50:00,165.72,165.78,165.36,165.61,91385.0,141.5838,141.6351,141.2763,141.4898,91385.0
2015-09-28 09:30:00,164.37,164.82,163.75,164.62,32783.0,140.4304,140.8149,139.9007,140.644,32783.0
2015-09-28 09:40:00,164.6,164.93,164.4,164.58,15273.0,140.6269,140.9089,140.4561,140.6099,15273.0
2015-09-28 09:50:00,164.77,165.52,164.62,165.4,18082.0,140.7722,141.413,140.644,141.3104,18082.0
2015-09-28 10:00:00,165.39,165.53,165.04,165.04,18603.0,141.3019,141.4215,141.0029,141.0029,18603.0
2015-09-28 10:10:00,164.99,165.07,164.49,164.49,16662.0,140.9601,141.0285,140.533,140.533,16662.0
2015-09-28 10:20:00,164.48,164.87,164.35,164.66,25581.0,140.5244,140.8576,140.4134,140.6782,25581.0
2015-09-28 10:30:00,164.71,164.73,164.24,164.34,20147.0,140.7209,140.738,140.3194,140.4048,20147.0
2015-09-28 10:40:00,164.29,164.34,163.83,164.02,20920.0,140.3621,140.4048,139.9691,140.1314,20920.0
2015-09-28 10:50:00,163.96,164.44,163.88,164.36,17600.0,140.0802,140.4903,140.0118,140.4219,17600.0
2015-09-28 11:00:00,164.43,164.92,164.35,164.71,19536.0,140.4817,140.9003,140.4134,140.7209,19536.0
2015-09-28 11:10:00,164.75,164.83,164.45,164.64,15453.0,140.7551,140.8234,140.4988,140.6611,15453.0
2015-09-28 11:20:00,164.52,164.66,163.9,164.0,12540.0,140.5586,140.6782,140.0289,140.1143,12540.0
2015-09-28 11:30:00,164.09,164.21,163.86,163.98,9477.0,140.1912,140.2937,139.9947,140.0972,9477.0
2015-09-28 11:40:00,164.0,164.15,163.83,163.98,13552.0,140.1143,140.2425,139.9691,140.0972,13552.0
2015-09-28 11:50:00,163.92,164.19,163.87,163.87,11042.0,140.046,140.2767,140.0033,140.0033,11042.0
2015-09-28 12:00:00,163.93,163.95,163.57,163.71,12752.0,140.0545,140.0716,139.747,139.8666,12752.0
2015-09-28 12:10:00,163.76,163.85,163.48,163.49,8348.0,139.9093,139.9862,139.6701,139.6786,8348.0
2015-09-28 12:20:00,163.34,163.5,163.22,163.46,10881.0,139.5505,139.6872,139.4479,139.653,10881.0
2015-09-28 12:30:00,163.45,163.5,163.19,163.46,12185.0,139.6444,139.6872,139.4223,139.653,12185.0
2015-09-28 12:40:00,163.5,163.72,163.44,163.7,25499.0,139.6872,139.8751,139.6359,139.858,25499.0
2015-09-28 12:50:00,163.63,164.01,163.53,163.73,13650.0,139.7982,140.1229,139.7128,139.8837,13650.0
2015-09-28 13:00:00,163.77,164.22,163.71,164.15,14974.0,139.9178,140.3023,139.8666,140.2425,14974.0
2015-09-28 13:10:00,164.2,164.25,163.74,163.83,10877.0,140.2852,140.3279,139.8922,139.9691,10877.0
2015-09-28 13:20:00,163.89,163.98,163.75,163.84,11776.0,140.0204,140.0972,139.9007,139.9776,11776.0
2015-09-28 13:30:00,163.79,164.38,163.79,164.36,21597.0,139.9349,140.439,139.9349,140.4219,21597.0
2015-09-28 13:40:00,164.36,164.44,164.17,164.2,12647.0,140.4219,140.4903,140.2596,140.2852,12647.0
2015-09-28 13:50:00,164.21,164.34,163.98,164.03,16747.0,140.2937,140.4048,140.0972,140.14,16747.0
2015-09-28 14:00:00,164.0,164.1,163.74,164.01,19868.0,140.1143,140.1998,139.8922,140.1229,19868.0
2015-09-28 14:10:00,163.95,163.99,163.61,163.75,25692.0,140.0716,140.1058,139.7811,139.9007,25692.0
2015-09-28 14:20:00,163.8,163.96,163.59,163.96,22292.0,139.9435,140.0802,139.764,140.0802,22292.0
2015-09-28 14:30:00,163.9,163.92,163.59,163.76,14340.0,140.0289,140.046,139.764,139.9093,14340.0
2015-09-28 14:40:00,163.72,163.94,163.6,163.69,20888.0,139.8751,140.0631,139.7726,139.8495,20888.0
2015-09-28 14:50:00,163.64,163.67,163.01,163.11,16798.0,139.8068,139.8324,139.2685,139.354,16798.0
2015-09-28 15:00:00,163.15,163.18,162.69,162.69,18541.0,139.3881,139.4138,138.9951,138.9951,18541.0
2015-09-28 15:10:00,162.7,162.93,162.58,162.92,19083.0,139.0037,139.2002,138.9011,139.1916,19083.0
2015-09-28 15:20:00,162.95,163.0,162.72,162.82,24660.0,139.2173,139.26,139.0208,139.1062,24660.0
2015-09-28 15:30:00,162.74,163.47,162.71,163.21,29337.0,139.0378,139.6615,139.0122,139.4394,29337.0
2015-09-28 15:40:00,163.19,163.5,163.0,163.12,31973.0,139.4223,139.6872,139.26,139.3625,31973.0
2015-09-28 15:50:00,163.12,163.24,162.5,162.66,79401.0,139.3625,139.465,138.8328,138.9695,79401.0
2015-09-29 09:30:00,162.65,163.07,162.29,162.82,25820.0,138.961,139.3198,138.6534,139.1062,25820.0
2015-09-29 09:40:00,162.77,162.78,162.0,162.0,11438.0,139.0635,139.072,138.4056,138.4056,11438.0
2015-09-29 09:50:00,161.87,162.65,161.81,162.51,22095.0,138.2946,138.961,138.2433,138.8413,22095.0
2015-09-29 10:00:00,162.53,162.93,162.17,162.43,31588.0,138.8584,139.2002,138.5509,138.773,31588.0
2015-09-29 10:10:00,162.46,163.19,162.44,162.88,14361.0,138.7986,139.4223,138.7815,139.1575,14361.0
2015-09-29 10:20:00,162.95,163.72,162.89,163.66,12656.0,139.2173,139.8751,139.166,139.8239,12656.0
2015-09-29 10:30:00,163.68,163.8,163.42,163.57,17965.0,139.8409,139.9435,139.6188,139.747,17965.0
2015-09-29 10:40:00,163.49,163.58,163.17,163.17,9876.0,139.6786,139.7555,139.4052,139.4052,9876.0
2015-09-29 10:50:00,163.16,163.31,162.89,163.21,10817.0,139.3967,139.5248,139.166,139.4394,10817.0
2015-09-29 11:00:00,163.23,163.61,163.1,163.39,12388.0,139.4565,139.7811,139.3454,139.5932,12388.0
2015-09-29 11:10:00,163.41,163.41,162.54,162.74,11313.0,139.6103,139.6103,138.867,139.0378,11313.0
2015-09-29 11:20:00,162.71,163.11,162.63,163.04,8746.0,139.0122,139.354,138.9439,139.2942,8746.0
2015-09-29 11:30:00,163.13,163.13,162.73,163.03,4779.0,139.371,139.371,139.0293,139.2856,4779.0
2015-09-29 11:40:00,163.22,163.47,163.05,163.39,7583.0,139.4479,139.6615,139.3027,139.5932,7583.0
2015-09-29 11:50:00,163.4,163.7,163.27,163.27,7423.0,139.6017,139.858,139.4907,139.4907,7423.0
2015-09-29 12:00:00,163.19,163.33,163.04,163.05,7981.0,139.4223,139.5419,139.2942,139.3027,7981.0
2015-09-29 12:10:00,163.02,163.11,162.75,162.9,9398.0,139.2771,139.354,139.0464,139.1745,9398.0
2015-09-29 12:20:00,162.88,163.22,162.87,163.15,6890.0,139.1575,139.4479,139.1489,139.3881,6890.0
2015-09-29 12:30:00,163.12,163.23,162.97,163.0,5592.0,139.3625,139.4565,139.2343,139.26,5592.0
2015-09-29 12:40:00,162.92,163.22,162.87,163.08,4412.0,139.1916,139.4479,139.1489,139.3283,4412.0
2015-09-29 12:50:00,162.98,163.06,162.7,162.7,6031.0,139.2429,139.3112,139.0037,139.0037,6031.0
2015-09-29 13:00:00,162.7,163.23,162.7,163.12,8937.0,139.0037,139.4565,139.0037,139.3625,8937.0
2015-09-29 13:10:00,163.13,163.48,163.13,163.48,9006.0,139.371,139.6701,139.371,139.6701,9006.0
2015-09-29 13:20:00,163.45,163.69,163.39,163.66,13075.0,139.6444,139.8495,139.5932,139.8239,13075.0
2015-09-29 13:30:00,163.68,163.84,163.6,163.68,7852.0,139.8409,139.9776,139.7726,139.8409,7852.0
2015-09-29 13:40:00,163.8,163.9,163.64,163.67,5287.0,139.9435,140.0289,139.8068,139.8324,5287.0
2015-09-29 13:50:00,163.65,163.79,163.45,163.79,8453.0,139.8153,139.9349,139.6444,139.9349,8453.0
2015-09-29 14:00:00,163.76,163.76,163.31,163.31,6485.0,139.9093,139.9093,139.5248,139.5248,6485.0
2015-09-29 14:10:00,163.34,163.52,163.17,163.42,7632.0,139.5505,139.7042,139.4052,139.6188,7632.0
2015-09-29 14:20:00,163.4,163.81,163.19,163.72,9561.0,139.6017,139.952,139.4223,139.8751,9561.0
2015-09-29 14:30:00,163.7,163.76,163.47,163.58,7089.0,139.858,139.9093,139.6615,139.7555,7089.0
2015-09-29 14:40:00,163.62,163.72,163.14,163.17,8188.0,139.7897,139.8751,139.3796,139.4052,8188.0
2015-09-29 14:50:00,163.15,163.17,162.83,162.83,11416.0,139.3881,139.4052,139.1147,139.1147,11416.0
2015-09-29 15:00:00,162.84,163.0,162.65,162.86,12543.0,139.1233,139.26,138.961,139.1404,12543.0
2015-09-29 15:10:00,162.88,163.17,162.81,162.99,13959.0,139.1575,139.4052,139.0977,139.2514,13959.0
2015-09-29 15:20:00,162.94,162.99,162.51,162.55,17408.0,139.2087,139.2514,138.8413,138.8755,17408.0
2015-09-29 15:30:00,162.59,163.41,162.59,163.19,29127.0,138.9097,139.6103,138.9097,139.4223,29127.0
2015-09-29 15:40:00,163.17,163.45,162.89,163.41,20461.0,139.4052,139.6444,139.166,139.6103,20461.0
2015-09-29 15:50:00,163.39,163.82,163.38,163.56,91016.0,139.5932,139.9605,139.5846,139.7384,91016.0
2015-09-30 09:30:00,165.15,166.37,164.48,166.36,19656.0,141.0968,142.1392,140.5244,142.1306,19656.0
2015-09-30 09:40:00,166.48,166.58,165.83,166.27,17641.0,142.2331,142.3186,141.6778,142.0537,17641.0
2015-09-30 09:50:00,166.42,166.59,166.13,166.22,16892.0,142.1819,142.3271,141.9341,142.011,16892.0
2015-09-30 10:00:00,166.33,166.89,166.16,166.83,17277.0,142.105,142.5834,141.9597,142.5322,17277.0
2015-09-30 10:10:00,166.82,167.03,166.59,166.97,32135.0,142.5236,142.703,142.3271,142.6518,32135.0
2015-09-30 10:20:00,167.03,167.17,166.85,166.99,8546.0,142.703,142.8226,142.5492,142.6689,8546.0
2015-09-30 10:30:00,167.0,167.26,166.85,167.19,9526.0,142.6774,142.8995,142.5492,142.8397,9526.0
2015-09-30 10:40:00,167.17,167.18,166.9,166.97,30168.0,142.8226,142.8312,142.592,142.6518,30168.0
2015-09-30 10:50:00,167.02,167.09,166.8,166.99,24255.0,142.6945,142.7543,142.5065,142.6689,24255.0
2015-09-30 11:00:00,166.93,166.93,166.61,166.62,13618.0,142.6176,142.6176,142.3442,142.3527,13618.0
2015-09-30 11:10:00,166.67,166.91,166.57,166.77,13174.0,142.3955,142.6005,142.31,142.4809,13174.0
2015-09-30 11:20:00,166.8,166.96,166.64,166.87,15299.0,142.5065,142.6432,142.3698,142.5663,15299.0
2015-09-30 11:30:00,166.81,166.81,166.21,166.22,87719.0,142.5151,142.5151,142.0025,142.011,87719.0
2015-09-30 11:40:00,166.22,166.32,165.6,165.72,11585.0,142.011,142.0964,141.4813,141.5838,11585.0
2015-09-30 11:50:00,165.66,165.71,165.55,165.58,11527.0,141.5326,141.5753,141.4386,141.4642,11527.0
2015-09-30 12:00:00,165.58,165.78,165.48,165.52,51864.0,141.4642,141.6351,141.3788,141.413,51864.0
2015-09-30 12:10:00,165.45,165.68,165.37,165.44,13056.0,141.3531,141.5497,141.2848,141.3446,13056.0
2015-09-30 12:20:00,165.44,165.67,165.27,165.48,8287.0,141.3446,141.5411,141.1994,141.3788,8287.0
2015-09-30 12:30:00,165.4,165.61,165.39,165.59,9059.0,141.3104,141.4898,141.3019,141.4728,9059.0
2015-09-30 12:40:00,165.59,165.61,164.9,164.92,7425.0,141.4728,141.4898,140.8833,140.9003,7425.0
2015-09-30 12:50:00,164.94,165.05,164.88,165.03,5381.0,140.9174,141.0114,140.8662,140.9943,5381.0
2015-09-30 13:00:00,165.1,165.29,165.03,165.07,8672.0,141.0541,141.2165,140.9943,141.0285,8672.0
2015-09-30 13:10:00,165.16,165.65,164.98,165.65,6614.0,141.1054,141.524,140.9516,141.524,6614.0
2015-09-30 13:20:00,165.59,165.78,165.55,165.65,9000.0,141.4728,141.6351,141.4386,141.524,9000.0
2015-09-30 13:30:00,165.67,165.72,165.39,165.43,6240.0,141.5411,141.5838,141.3019,141.3361,6240.0
2015-09-30 13:40:00,165.51,165.93,165.5,165.73,6085.0,141.4044,141.7632,141.3959,141.5924,6085.0
2015-09-30 13:50:00,165.77,166.01,165.73,165.89,5500.0,141.6265,141.8316,141.5924,141.7291,5500.0
2015-09-30 14:00:00,165.89,166.03,165.83,165.84,9348.0,141.7291,141.8487,141.6778,141.6863,9348.0
2015-09-30 14:10:00,165.79,166.14,165.73,165.95,10399.0,141.6436,141.9427,141.5924,141.7803,10399.0
2015-09-30 14:20:00,165.95,166.15,165.93,166.11,5469.0,141.7803,141.9512,141.7632,141.917,5469.0
2015-09-30 14:30:00,166.2,166.22,165.62,165.72,11089.0,141.9939,142.011,141.4984,141.5838,11089.0
2015-09-30 14:40:00,165.69,166.03,165.64,165.91,9785.0,141.5582,141.8487,141.5155,141.7462,9785.0
2015-09-30 14:50:00,165.94,166.28,165.9,166.15,25645.0,141.7718,142.0623,141.7376,141.9512,25645.0
2015-09-30 15:00:00,166.13,166.27,165.7,165.8,17224.0,141.9341,142.0537,141.5667,141.6522,17224.0
2015-09-30 15:10:00,165.92,165.96,165.64,165.75,14298.0,141.7547,141.7889,141.5155,141.6095,14298.0
2015-09-30 15:20:00,165.75,165.97,165.58,165.8,21422.0,141.6095,141.7974,141.4642,141.6522,21422.0
2015-09-30 15:30:00,165.86,166.19,165.83,166.04,36044.0,141.7034,141.9854,141.6778,141.8572,36044.0
2015-09-30 15:40:00,166.07,166.3,165.84,166.03,62963.0,141.8828,142.0794,141.6863,141.8487,62963.0
2015-09-30 15:50:00,166.0,166.18,165.93,165.96,107342.0,141.823,141.9768,141.7632,141.7889,107342.0
2015-10-01 09:30:00,166.0,166.4,164.57,165.2,53565.0,141.823,142.1648,140.6013,141.1396,53565.0
2015-10-01 09:40:00,165.28,165.51,164.45,165.02,105583.0,141.2079,141.4044,140.4988,140.9858,105583.0
2015-10-01 09:50:00,165.12,165.41,164.28,164.34,27297.0,141.0712,141.319,140.3536,140.4048,27297.0
2015-10-01 10:00:00,164.43,164.9,164.06,164.88,18264.0,140.4817,140.8833,140.1656,140.8662,18264.0
2015-10-01 10:10:00,164.92,165.56,164.91,165.26,44373.0,140.9003,141.4471,140.8918,141.1908,44373.0
2015-10-01 10:20:00,165.24,165.43,164.84,165.15,14036.0,141.1737,141.3361,140.832,141.0968,14036.0
2015-10-01 10:30:00,165.09,165.35,164.78,165.09,12013.0,141.0456,141.2677,140.7807,141.0456,12013.0
2015-10-01 10:40:00,165.13,165.44,164.98,165.26,15278.0,141.0798,141.3446,140.9516,141.1908,15278.0
2015-10-01 10:50:00,165.31,165.39,164.81,164.91,18366.0,141.2335,141.3019,140.8064,140.8918,18366.0
2015-10-01 11:00:00,164.8,165.05,164.61,164.95,12715.0,140.7978,141.0114,140.6355,140.926,12715.0
2015-10-01 11:10:00,165.02,165.23,164.61,164.62,15995.0,140.9858,141.1652,140.6355,140.644,15995.0
2015-10-01 11:20:00,164.56,164.73,164.41,164.63,25161.0,140.5928,140.738,140.4646,140.6526,25161.0
2015-10-01 11:30:00,164.61,164.97,164.48,164.71,11964.0,140.6355,140.9431,140.5244,140.7209,11964.0
2015-10-01 11:40:00,164.71,164.71,164.21,164.5,17572.0,140.7209,140.7209,140.2937,140.5415,17572.0
2015-10-01 11:50:00,164.49,164.55,164.0,164.22,23759.0,140.533,140.5842,140.1143,140.3023,23759.0
2015-10-01 12:00:00,164.21,164.35,163.86,163.9,27468.0,140.2937,140.4134,139.9947,140.0289,27468.0
2015-10-01 12:10:00,163.95,164.13,163.75,163.82,24771.0,140.0716,140.2254,139.9007,139.9605,24771.0
2015-10-01 12:20:00,163.82,163.89,163.43,163.44,32335.0,139.9605,140.0204,139.6274,139.6359,32335.0
2015-10-01 12:30:00,163.47,163.73,163.39,163.7,39071.0,139.6615,139.8837,139.5932,139.858,39071.0
2015-10-01 12:40:00,163.71,163.81,163.4,163.4,25741.0,139.8666,139.952,139.6017,139.6017,25741.0
2015-10-01 12:50:00,163.37,163.37,163.0,163.16,35769.0,139.5761,139.5761,139.26,139.3967,35769.0
2015-10-01 13:00:00,163.21,163.23,162.68,163.06,20279.0,139.4394,139.4565,138.9866,139.3112,20279.0
2015-10-01 13:10:00,163.05,163.37,162.83,163.28,15928.0,139.3027,139.5761,139.1147,139.4992,15928.0
2015-10-01 13:20:00,163.29,163.3,162.99,163.08,15280.0,139.5077,139.5163,139.2514,139.3283,15280.0
2015-10-01 13:30:00,163.08,163.6,163.06,163.45,12889.0,139.3283,139.7726,139.3112,139.6444,12889.0
2015-10-01 13:40:00,163.47,163.72,163.24,163.72,21435.0,139.6615,139.8751,139.465,139.8751,21435.0
2015-10-01 13:50:00,163.67,164.16,163.52,164.15,13084.0,139.8324,140.251,139.7042,140.2425,13084.0
2015-10-01 14:00:00,164.04,164.7,164.04,164.68,31910.0,140.1485,140.7124,140.1485,140.6953,31910.0
2015-10-01 14:10:00,164.63,164.81,164.46,164.49,29380.0,140.6526,140.8064,140.5073,140.533,29380.0
2015-10-01 14:20:00,164.51,164.6,164.15,164.6,23722.0,140.5501,140.6269,140.2425,140.6269,23722.0
2015-10-01 14:30:00,164.63,164.65,164.32,164.6,28481.0,140.6526,140.6697,140.3877,140.6269,28481.0
2015-10-01 14:40:00,164.61,164.83,164.53,164.7,38717.0,140.6355,140.8234,140.5671,140.7124,38717.0
2015-10-01 14:50:00,164.74,165.66,164.58,165.64,26834.0,140.7466,141.5326,140.6099,141.5155,26834.0
2015-10-01 15:00:00,165.63,165.71,165.14,165.18,23030.0,141.5069,141.5753,141.0883,141.1225,23030.0
2015-10-01 15:10:00,165.25,165.68,165.25,165.46,19396.0,141.1823,141.5497,141.1823,141.3617,19396.0
2015-10-01 15:20:00,165.45,165.54,165.21,165.33,14629.0,141.3531,141.43,141.1481,141.2506,14629.0
2015-10-01 15:30:00,165.33,165.44,165.0,165.01,22434.0,141.2506,141.3446,140.9687,140.9772,22434.0
2015-10-01 15:40:00,165.05,165.46,165.04,165.45,30126.0,141.0114,141.3617,141.0029,141.3531,30126.0
2015-10-01 15:50:00,165.46,165.96,165.44,165.71,62509.0,141.3617,141.7889,141.3446,141.5753,62509.0
2015-10-02 09:30:00,163.97,164.16,163.2,163.84,57433.0,140.0887,140.251,139.4308,139.9776,57433.0
2015-10-02 09:40:00,163.7,164.36,163.56,163.9,26931.0,139.858,140.4219,139.7384,140.0289,26931.0
2015-10-02 09:50:00,163.89,164.68,163.79,164.23,25316.0,140.0204,140.6953,139.9349,140.3108,25316.0
2015-10-02 10:00:00,164.13,164.2,163.65,164.03,25268.0,140.2254,140.2852,139.8153,140.14,25268.0
2015-10-02 10:10:00,163.94,164.83,163.94,164.47,22102.0,140.0631,140.8234,140.0631,140.5159,22102.0
2015-10-02 10:20:00,164.51,164.54,163.88,163.96,18368.0,140.5501,140.5757,140.0118,140.0802,18368.0
2015-10-02 10:30:00,163.92,164.12,163.82,164.07,12388.0,140.046,140.2169,139.9605,140.1741,12388.0
2015-10-02 10:40:00,164.07,164.54,164.02,164.54,8461.0,140.1741,140.5757,140.1314,140.5757,8461.0
2015-10-02 10:50:00,164.59,164.61,164.33,164.43,10008.0,140.6184,140.6355,140.3963,140.4817,10008.0
2015-10-02 11:00:00,164.41,164.79,164.41,164.69,10238.0,140.4646,140.7893,140.4646,140.7038,10238.0
2015-10-02 11:10:00,164.65,164.65,164.03,164.12,15001.0,140.6697,140.6697,140.14,140.2169,15001.0
2015-10-02 11:20:00,164.17,164.27,163.88,164.15,27672.0,140.2596,140.345,140.0118,140.2425,27672.0
2015-10-02 11:30:00,164.14,164.6,164.14,164.33,8042.0,140.2339,140.6269,140.2339,140.3963,8042.0
2015-10-02 11:40:00,164.36,164.49,164.13,164.45,13141.0,140.4219,140.533,140.2254,140.4988,13141.0
2015-10-02 11:50:00,164.41,164.53,164.26,164.47,14550.0,140.4646,140.5671,140.3365,140.5159,14550.0
2015-10-02 12:00:00,164.49,164.78,164.44,164.76,9753.0,140.533,140.7807,140.4903,140.7636,9753.0
2015-10-02 12:10:00,164.78,165.1,164.78,165.07,16349.0,140.7807,141.0541,140.7807,141.0285,16349.0
2015-10-02 12:20:00,165.07,165.25,164.96,165.22,14100.0,141.0285,141.1823,140.9345,141.1566,14100.0
2015-10-02 12:30:00,165.24,165.66,165.06,165.06,21166.0,141.1737,141.5326,141.02,141.02,21166.0
2015-10-02 12:40:00,165.0,165.53,165.0,165.48,8112.0,140.9687,141.4215,140.9687,141.3788,8112.0
2015-10-02 12:50:00,165.45,165.86,165.26,165.69,16084.0,141.3531,141.7034,141.1908,141.5582,16084.0
2015-10-02 13:00:00,165.7,165.88,165.63,165.75,23060.0,141.5667,141.7205,141.5069,141.6095,23060.0
2015-10-02 13:10:00,165.8,166.17,165.8,165.93,18462.0,141.6522,141.9683,141.6522,141.7632,18462.0
2015-10-02 13:20:00,165.93,165.97,165.76,165.94,25946.0,141.7632,141.7974,141.618,141.7718,25946.0
2015-10-02 13:30:00,165.89,166.07,165.74,165.76,17901.0,141.7291,141.8828,141.6009,141.618,17901.0
2015-10-02 13:40:00,165.77,166.13,165.67,166.0,26768.0,141.6265,141.9341,141.5411,141.823,26768.0
2015-10-02 13:50:00,166.0,166.07,165.68,165.69,12571.0,141.823,141.8828,141.5497,141.5582,12571.0
2015-10-02 14:00:00,165.6,165.82,165.5,165.79,11860.0,141.4813,141.6693,141.3959,141.6436,11860.0
2015-10-02 14:10:00,165.8,165.8,165.57,165.63,29687.0,141.6522,141.6522,141.4557,141.5069,29687.0
2015-10-02 14:20:00,165.57,166.15,165.5,166.07,19585.0,141.4557,141.9512,141.3959,141.8828,19585.0
2015-10-02 14:30:00,166.08,166.2,166.04,166.17,12701.0,141.8914,141.9939,141.8572,141.9683,12701.0
2015-10-02 14:40:00,166.19,166.2,165.91,165.99,13171.0,141.9854,141.9939,141.7462,141.8145,13171.0
2015-10-02 14:50:00,165.98,166.14,165.78,165.86,18396.0,141.806,141.9427,141.6351,141.7034,18396.0
2015-10-02 15:00:00,165.88,166.37,165.85,166.37,16103.0,141.7205,142.1392,141.6949,142.1392,16103.0
2015-10-02 15:10:00,166.34,166.87,166.25,166.83,16704.0,142.1135,142.5663,142.0366,142.5322,16704.0
2015-10-02 15:20:00,166.88,167.01,166.72,167.01,11365.0,142.5749,142.6859,142.4382,142.6859,11365.0
2015-10-02 15:30:00,167.01,167.24,166.96,167.08,21599.0,142.6859,142.8824,142.6432,142.7457,21599.0
2015-10-02 15:40:00,167.05,167.46,167.05,167.46,38757.0,142.7201,143.0704,142.7201,143.0704,38757.0
2015-10-02 15:50:00,167.47,167.6,167.34,167.57,110843.0,143.0789,143.19,142.9679,143.1644,110843.0
2015-10-05 09:30:00,169.2,170.09,168.32,170.09,35136.0,144.557,145.3174,143.8052,145.3174,35136.0
2015-10-05 09:40:00,170.1,170.33,169.86,170.33,15576.0,145.3259,145.5224,145.1209,145.5224,15576.0
2015-10-05 09:50:00,170.28,170.9,170.21,170.65,46576.0,145.4797,146.0094,145.4199,145.7958,46576.0
2015-10-05 10:00:00,170.8,170.85,170.45,170.59,46779.0,145.924,145.9667,145.6249,145.7445,46779.0
2015-10-05 10:10:00,170.59,170.86,170.55,170.59,33648.0,145.7445,145.9752,145.7104,145.7445,33648.0
2015-10-05 10:20:00,170.64,171.11,170.58,170.65,34448.0,145.7873,146.1888,145.736,145.7958,34448.0
2015-10-05 10:30:00,170.65,170.77,170.4,170.42,29454.0,145.7958,145.8983,145.5822,145.5993,29454.0
2015-10-05 10:40:00,170.38,170.38,170.08,170.26,7969.0,145.5651,145.5651,145.3088,145.4626,7969.0
2015-10-05 10:50:00,170.19,170.31,170.09,170.21,15770.0,145.4028,145.5053,145.3174,145.4199,15770.0
2015-10-05 11:00:00,170.2,170.85,170.2,170.85,4692.0,145.4113,145.9667,145.4113,145.9667,4692.0
2015-10-05 11:10:00,170.93,171.08,170.52,170.56,11902.0,146.035,146.1632,145.6847,145.7189,11902.0
2015-10-05 11:20:00,170.49,170.68,170.36,170.36,13640.0,145.6591,145.8214,145.548,145.548,13640.0
2015-10-05 11:30:00,170.36,170.51,170.28,170.29,16284.0,145.548,145.6762,145.4797,145.4882,16284.0
2015-10-05 11:40:00,170.32,170.49,170.3,170.38,11433.0,145.5139,145.6591,145.4968,145.5651,11433.0
2015-10-05 11:50:00,170.46,170.51,170.29,170.47,25587.0,145.6335,145.6762,145.4882,145.642,25587.0
2015-10-05 12:00:00,170.54,170.55,170.34,170.44,34808.0,145.7018,145.7104,145.5309,145.6164,34808.0
2015-10-05 12:10:00,170.5,170.85,170.4,170.72,27016.0,145.6676,145.9667,145.5822,145.8556,27016.0
2015-10-05 12:20:00,170.74,170.79,170.53,170.71,9971.0,145.8727,145.9154,145.6933,145.8471,9971.0
2015-10-05 12:30:00,170.75,170.78,170.53,170.7,12334.0,145.8812,145.9069,145.6933,145.8385,12334.0
2015-10-05 12:40:00,170.65,170.82,170.61,170.79,12518.0,145.7958,145.941,145.7616,145.9154,12518.0
2015-10-05 12:50:00,170.8,170.8,170.6,170.64,6972.0,145.924,145.924,145.7531,145.7873,6972.0
2015-10-05 13:00:00,170.63,170.99,170.63,170.92,11463.0,145.7787,146.0863,145.7787,146.0265,11463.0
2015-10-05 13:10:00,170.93,171.26,170.9,171.16,10993.0,146.035,146.317,146.0094,146.2315,10993.0
2015-10-05 13:20:00,171.19,171.25,171.1,171.11,7301.0,146.2572,146.3084,146.1803,146.1888,7301.0
2015-10-05 13:30:00,171.08,171.08,170.79,170.89,10300.0,146.1632,146.1632,145.9154,146.0008,10300.0
2015-10-05 13:40:00,170.87,170.91,170.62,170.91,13767.0,145.9838,146.0179,145.7702,146.0179,13767.0
2015-10-05 13:50:00,170.8,170.8,170.28,170.34,35694.0,145.924,145.924,145.4797,145.5309,35694.0
2015-10-05 14:00:00,170.34,170.53,170.29,170.53,11624.0,145.5309,145.6933,145.4882,145.6933,11624.0
2015-10-05 14:10:00,170.51,170.74,170.4,170.58,26179.0,145.6762,145.8727,145.5822,145.736,26179.0
2015-10-05 14:20:00,170.55,170.95,170.55,170.93,17109.0,145.7104,146.0521,145.7104,146.035,17109.0
2015-10-05 14:30:00,170.94,170.94,170.72,170.78,20886.0,146.0436,146.0436,145.8556,145.9069,20886.0
2015-10-05 14:40:00,170.8,170.81,170.39,170.4,45542.0,145.924,145.9325,145.5737,145.5822,45542.0
2015-10-05 14:50:00,170.4,170.48,170.3,170.37,12652.0,145.5822,145.6506,145.4968,145.5566,12652.0
2015-10-05 15:00:00,170.38,170.77,170.34,170.77,17644.0,145.5651,145.8983,145.5309,145.8983,17644.0
2015-10-05 15:10:00,170.75,170.75,170.41,170.41,23794.0,145.8812,145.8812,145.5908,145.5908,23794.0
2015-10-05 15:20:00,170.41,170.53,170.38,170.4,33742.0,145.5908,145.6933,145.5651,145.5822,33742.0
2015-10-05 15:30:00,170.4,170.59,170.36,170.49,87223.0,145.5822,145.7445,145.548,145.6591,87223.0
2015-10-05 15:40:00,170.47,170.67,170.37,170.57,43130.0,145.642,145.8129,145.5566,145.7275,43130.0
2015-10-05 15:50:00,170.58,170.63,170.2,170.35,105003.0,145.736,145.7787,145.4113,145.5395,105003.0
2015-10-06 09:30:00,170.35,171.08,170.13,170.66,9854.0,145.5395,146.1632,145.3515,145.8043,9854.0
2015-10-06 09:40:00,170.79,170.97,170.53,170.76,8895.0,145.9154,146.0692,145.6933,145.8898,8895.0
2015-10-06 09:50:00,170.79,171.36,170.75,171.25,11749.0,145.9154,146.4024,145.8812,146.3084,11749.0
2015-10-06 10:00:00,171.08,171.23,170.95,171.19,25772.0,146.1632,146.2913,146.0521,146.2572,25772.0
2015-10-06 10:10:00,171.33,171.4,170.9,170.92,19290.0,146.3768,146.4366,146.0094,146.0265,19290.0
2015-10-06 10:20:00,171.01,171.21,170.92,171.02,21476.0,146.1034,146.2742,146.0265,146.1119,21476.0
2015-10-06 10:30:00,171.09,171.11,170.66,170.69,24187.0,146.1717,146.1888,145.8043,145.83,24187.0
2015-10-06 10:40:00,170.67,171.03,170.67,170.78,10943.0,145.8129,146.1205,145.8129,145.9069,10943.0
2015-10-06 10:50:00,170.74,170.78,170.44,170.68,21114.0,145.8727,145.9069,145.6164,145.8214,21114.0
2015-10-06 11:00:00,170.72,171.32,170.72,171.25,36892.0,145.8556,146.3682,145.8556,146.3084,36892.0
2015-10-06 11:10:00,171.26,171.32,170.75,170.93,24405.0,146.317,146.3682,145.8812,146.035,24405.0
2015-10-06 11:20:00,171.03,171.03,170.7,170.77,25386.0,146.1205,146.1205,145.8385,145.8983,25386.0
2015-10-06 11:30:00,170.84,170.87,170.42,170.49,13548.0,145.9581,145.9838,145.5993,145.6591,13548.0
2015-10-06 11:40:00,170.45,170.58,170.2,170.31,15321.0,145.6249,145.736,145.4113,145.5053,15321.0
2015-10-06 11:50:00,170.31,170.4,170.01,170.22,16452.0,145.5053,145.5822,145.249,145.4284,16452.0
2015-10-06 12:00:00,170.25,170.4,170.14,170.2,15632.0,145.4541,145.5822,145.3601,145.4113,15632.0
2015-10-06 12:10:00,170.27,170.36,170.07,170.07,12486.0,145.4711,145.548,145.3003,145.3003,12486.0
2015-10-06 12:20:00,170.09,170.32,169.87,169.95,21139.0,145.3174,145.5139,145.1294,145.1977,21139.0
2015-10-06 12:30:00,169.9,170.01,169.62,170.01,27073.0,145.155,145.249,144.9158,145.249,27073.0
2015-10-06 12:40:00,170.04,170.18,169.85,170.0,21401.0,145.2746,145.3943,145.1123,145.2405,21401.0
2015-10-06 12:50:00,169.97,170.06,169.84,169.84,11653.0,145.2148,145.2917,145.1038,145.1038,11653.0
2015-10-06 13:00:00,169.85,169.88,169.6,169.63,10519.0,145.1123,145.1379,144.8987,144.9244,10519.0
2015-10-06 13:10:00,169.62,169.83,169.58,169.72,14342.0,144.9158,145.0952,144.8816,145.0012,14342.0
2015-10-06 13:20:00,169.79,169.88,169.67,169.71,9826.0,145.0611,145.1379,144.9585,144.9927,9826.0
2015-10-06 13:30:00,169.76,169.76,169.51,169.59,9550.0,145.0354,145.0354,144.8218,144.8902,9550.0
2015-10-06 13:40:00,169.53,169.68,169.49,169.63,9818.0,144.8389,144.9671,144.8047,144.9244,9818.0
2015-10-06 13:50:00,169.53,169.54,169.28,169.28,18415.0,144.8389,144.8475,144.6253,144.6253,18415.0
2015-10-06 14:00:00,169.2,169.31,169.14,169.17,14759.0,144.557,144.651,144.5057,144.5314,14759.0
2015-10-06 14:10:00,169.13,169.69,169.13,169.67,17888.0,144.4972,144.9756,144.4972,144.9585,17888.0
2015-10-06 14:20:00,169.65,169.65,169.27,169.45,17448.0,144.9414,144.9414,144.6168,144.7706,17448.0
2015-10-06 14:30:00,169.45,169.52,169.28,169.38,19253.0,144.7706,144.8304,144.6253,144.7108,19253.0
2015-10-06 14:40:00,169.42,169.44,169.0,169.14,15908.0,144.7449,144.762,144.3861,144.5057,15908.0
2015-10-06 14:50:00,169.15,169.26,168.68,168.74,19423.0,144.5143,144.6082,144.1127,144.164,19423.0
2015-10-06 15:00:00,168.73,168.99,168.7,168.88,24060.0,144.1554,144.3776,144.1298,144.2836,24060.0
2015-10-06 15:10:00,168.87,168.92,168.54,168.79,22437.0,144.275,144.3178,143.9931,144.2067,22437.0
2015-10-06 15:20:00,168.69,169.0,168.61,168.87,28534.0,144.1213,144.3861,144.0529,144.275,28534.0
2015-10-06 15:30:00,168.89,169.08,168.63,168.65,27748.0,144.2921,144.4545,144.07,144.0871,27748.0
2015-10-06 15:40:00,168.62,168.76,168.46,168.75,48374.0,144.0615,144.1811,143.9248,144.1725,48374.0
2015-10-06 15:50:00,168.71,168.8,168.26,168.45,73651.0,144.1383,144.2152,143.7539,143.9162,73651.0
2015-10-07 09:30:00,169.46,170.77,168.81,170.77,25488.0,144.7791,145.8983,144.2238,145.8983,25488.0
2015-10-07 09:40:00,170.56,171.1,170.23,170.75,20653.0,145.7189,146.1803,145.437,145.8812,20653.0
2015-10-07 09:50:00,170.89,170.99,170.53,170.53,21529.0,146.0008,146.0863,145.6933,145.6933,21529.0
2015-10-07 10:00:00,170.69,171.37,170.64,171.0,52313.0,145.83,146.4109,145.7873,146.0948,52313.0
2015-10-07 10:10:00,171.02,171.25,170.82,170.97,23427.0,146.1119,146.3084,145.941,146.0692,23427.0
2015-10-07 10:20:00,171.02,171.03,170.65,170.9,17104.0,146.1119,146.1205,145.7958,146.0094,17104.0
2015-10-07 10:30:00,170.86,170.97,170.77,170.9,10041.0,145.9752,146.0692,145.8983,146.0094,10041.0
2015-10-07 10:40:00,170.72,170.74,170.4,170.4,8618.0,145.8556,145.8727,145.5822,145.5822,8618.0
2015-10-07 10:50:00,170.37,170.57,170.23,170.57,13691.0,145.5566,145.7275,145.437,145.7275,13691.0
2015-10-07 11:00:00,170.53,170.7,170.2,170.32,18089.0,145.6933,145.8385,145.4113,145.5139,18089.0
2015-10-07 11:10:00,170.4,170.4,169.88,170.02,11538.0,145.5822,145.5822,145.1379,145.2576,11538.0
2015-10-07 11:20:00,170.02,170.07,169.56,169.61,14042.0,145.2576,145.3003,144.8646,144.9073,14042.0
2015-10-07 11:30:00,169.69,170.15,169.61,170.12,6605.0,144.9756,145.3686,144.9073,145.343,6605.0
2015-10-07 11:40:00,170.12,170.13,169.72,169.73,15142.0,145.343,145.3515,145.0012,145.0098,15142.0
2015-10-07 11:50:00,169.84,170.18,169.7,170.1,13937.0,145.1038,145.3943,144.9842,145.3259,13937.0
2015-10-07 12:00:00,170.12,170.17,169.77,170.01,10877.0,145.343,145.3857,145.044,145.249,10877.0
2015-10-07 12:10:00,170.01,170.31,170.0,170.25,10397.0,145.249,145.5053,145.2405,145.4541,10397.0
2015-10-07 12:20:00,170.27,170.31,169.68,169.74,28066.0,145.4711,145.5053,144.9671,145.0183,28066.0
2015-10-07 12:30:00,169.74,170.1,169.71,169.98,10818.0,145.0183,145.3259,144.9927,145.2234,10818.0
2015-10-07 12:40:00,169.96,170.41,169.9,170.13,22869.0,145.2063,145.5908,145.155,145.3515,22869.0
2015-10-07 12:50:00,170.27,170.31,170.06,170.07,10900.0,145.4711,145.5053,145.2917,145.3003,10900.0
2015-10-07 13:00:00,170.14,170.36,170.0,170.31,16471.0,145.3601,145.548,145.2405,145.5053,16471.0
2015-10-07 13:10:00,170.4,170.5,170.21,170.28,19922.0,145.5822,145.6676,145.4199,145.4797,19922.0
2015-10-07 13:20:00,170.27,170.5,170.22,170.29,27756.0,145.4711,145.6676,145.4284,145.4882,27756.0
2015-10-07 13:30:00,170.4,170.58,170.35,170.43,19796.0,145.5822,145.736,145.5395,145.6078,19796.0
2015-10-07 13:40:00,170.45,170.68,170.45,170.57,16322.0,145.6249,145.8214,145.6249,145.7275,16322.0
2015-10-07 13:50:00,170.5,170.67,170.37,170.45,8819.0,145.6676,145.8129,145.5566,145.6249,8819.0
2015-10-07 14:00:00,170.47,170.74,170.46,170.5,17336.0,145.642,145.8727,145.6335,145.6676,17336.0
2015-10-07 14:10:00,170.47,170.47,170.12,170.14,17275.0,145.642,145.642,145.343,145.3601,17275.0
2015-10-07 14:20:00,170.11,170.22,169.91,170.18,29554.0,145.3344,145.4284,145.1636,145.3943,29554.0
2015-10-07 14:30:00,170.22,170.4,169.96,170.1,19784.0,145.4284,145.5822,145.2063,145.3259,19784.0
2015-10-07 14:40:00,170.11,170.3,169.9,169.9,14247.0,145.3344,145.4968,145.155,145.155,14247.0
2015-10-07 14:50:00,169.92,170.17,169.86,170.03,19799.0,145.1721,145.3857,145.1209,145.2661,19799.0
2015-10-07 15:00:00,169.94,170.26,169.94,170.09,11907.0,145.1892,145.4626,145.1892,145.3174,11907.0
2015-10-07 15:10:00,170.09,170.61,170.09,170.43,23507.0,145.3174,145.7616,145.3174,145.6078,23507.0
2015-10-07 15:20:00,170.45,170.46,170.21,170.33,16965.0,145.6249,145.6335,145.4199,145.5224,16965.0
2015-10-07 15:30:00,170.28,170.54,170.17,170.54,20463.0,145.4797,145.7018,145.3857,145.7018,20463.0
2015-10-07 15:40:00,170.51,170.9,170.46,170.69,30934.0,145.6762,146.0094,145.6335,145.83,30934.0
2015-10-07 15:50:00,170.7,171.22,170.65,171.15,99827.0,145.8385,146.2828,145.7958,146.223,99827.0
2015-10-08 09:30:00,170.21,171.07,169.24,169.73,26436.0,145.4199,146.1546,144.5912,145.0098,26436.0
2015-10-08 09:40:00,169.86,170.16,169.66,170.14,9396.0,145.1209,145.3772,144.95,145.3601,9396.0
2015-10-08 09:50:00,170.15,170.78,170.12,170.76,8810.0,145.3686,145.9069,145.343,145.8898,8810.0
2015-10-08 10:00:00,170.76,170.93,170.46,170.92,14490.0,145.8898,146.035,145.6335,146.0265,14490.0
2015-10-08 10:10:00,170.97,171.33,170.86,171.33,21747.0,146.0692,146.3768,145.9752,146.3768,21747.0
2015-10-08 10:20:00,171.28,171.42,170.94,170.98,21159.0,146.334,146.4537,146.0436,146.0777,21159.0
2015-10-08 10:30:00,170.97,171.17,170.79,171.12,20770.0,146.0692,146.2401,145.9154,146.1973,20770.0
2015-10-08 10:40:00,171.16,171.33,171.11,171.18,32358.0,146.2315,146.3768,146.1888,146.2486,32358.0
2015-10-08 10:50:00,171.2,171.3,171.12,171.27,13030.0,146.2657,146.3511,146.1973,146.3255,13030.0
2015-10-08 11:00:00,171.27,171.3,170.81,170.89,19924.0,146.3255,146.3511,145.9325,146.0008,19924.0
2015-10-08 11:10:00,170.84,171.13,170.83,171.13,7296.0,145.9581,146.2059,145.9496,146.2059,7296.0
2015-10-08 11:20:00,171.12,171.42,171.12,171.27,48871.0,146.1973,146.4537,146.1973,146.3255,48871.0
2015-10-08 11:30:00,171.32,171.64,171.31,171.63,9132.0,146.3682,146.6416,146.3597,146.6331,9132.0
2015-10-08 11:40:00,171.7,171.93,171.7,171.81,5744.0,146.6929,146.8894,146.6929,146.7869,5744.0
2015-10-08 11:50:00,171.84,172.16,171.83,172.16,17737.0,146.8125,147.0859,146.8039,147.0859,17737.0
2015-10-08 12:00:00,172.13,172.51,172.1,172.42,11430.0,147.0602,147.3849,147.0346,147.308,11430.0
2015-10-08 12:10:00,172.5,172.73,172.4,172.72,12371.0,147.3764,147.5729,147.2909,147.5643,12371.0
2015-10-08 12:20:00,172.72,173.12,172.66,172.73,17194.0,147.5643,147.9061,147.5131,147.5729,17194.0
2015-10-08 12:30:00,172.71,172.85,172.59,172.62,79197.0,147.5558,147.6754,147.4532,147.4789,79197.0
2015-10-08 12:40:00,172.61,172.75,171.99,171.99,50822.0,147.4703,147.5899,146.9406,146.9406,50822.0
2015-10-08 12:50:00,171.94,172.01,171.63,171.66,9501.0,146.8979,146.9577,146.6331,146.6587,9501.0
2015-10-08 13:00:00,171.69,171.99,171.69,171.87,25905.0,146.6843,146.9406,146.6843,146.8381,25905.0
2015-10-08 13:10:00,171.83,171.94,171.71,171.78,21735.0,146.8039,146.8979,146.7014,146.7612,21735.0
2015-10-08 13:20:00,171.81,171.88,171.73,171.8,46780.0,146.7869,146.8467,146.7185,146.7783,46780.0
2015-10-08 13:30:00,171.74,171.84,171.74,171.78,15962.0,146.727,146.8125,146.727,146.7612,15962.0
2015-10-08 13:40:00,171.76,171.86,171.75,171.8,10664.0,146.7441,146.8296,146.7356,146.7783,10664.0
2015-10-08 13:50:00,171.8,171.93,171.72,171.84,26518.0,146.7783,146.8894,146.71,146.8125,26518.0
2015-10-08 14:00:00,171.83,172.36,171.48,171.81,54804.0,146.8039,147.2567,146.5049,146.7869,54804.0
2015-10-08 14:10:00,171.87,172.3,171.78,171.87,25206.0,146.8381,147.2055,146.7612,146.8381,25206.0
2015-10-08 14:20:00,171.93,172.22,171.8,172.0,38933.0,146.8894,147.1371,146.7783,146.9492,38933.0
2015-10-08 14:30:00,172.07,172.52,172.02,172.42,7962.0,147.009,147.3934,146.9663,147.308,7962.0
2015-10-08 14:40:00,172.48,172.65,172.43,172.59,8040.0,147.3593,147.5045,147.3166,147.4532,8040.0
2015-10-08 14:50:00,172.61,172.87,172.51,172.78,9949.0,147.4703,147.6925,147.3849,147.6156,9949.0
2015-10-08 15:00:00,172.78,173.11,172.73,173.11,12529.0,147.6156,147.8975,147.5729,147.8975,12529.0
2015-10-08 15:10:00,173.12,173.54,173.12,173.46,12161.0,147.9061,148.2649,147.9061,148.1965,12161.0
2015-10-08 15:20:00,173.47,173.5,173.16,173.2,18714.0,148.2051,148.2307,147.9402,147.9744,18714.0
2015-10-08 15:30:00,173.23,173.5,173.15,173.15,17258.0,148.0,148.2307,147.9317,147.9317,17258.0
2015-10-08 15:40:00,173.18,173.65,173.17,173.54,28727.0,147.9573,148.3589,147.9488,148.2649,28727.0
2015-10-08 15:50:00,173.54,173.8,173.44,173.76,109067.0,148.2649,148.487,148.1795,148.4528,109067.0
2015-10-09 09:30:00,173.64,174.72,173.16,174.72,27745.0,148.3503,149.273,147.9402,149.273,27745.0
2015-10-09 09:40:00,174.72,175.0,174.36,174.79,9301.0,149.273,149.5122,148.9655,149.3328,9301.0
2015-10-09 09:50:00,174.82,175.68,174.8,175.68,19779.0,149.3585,150.0932,149.3414,150.0932,19779.0
2015-10-09 10:00:00,175.6,175.78,175.26,175.33,25267.0,150.0249,150.1786,149.7344,149.7942,25267.0
2015-10-09 10:10:00,175.33,175.41,175.15,175.36,18347.0,149.7942,149.8625,149.6404,149.8198,18347.0
2015-10-09 10:20:00,175.47,176.02,175.47,175.96,14679.0,149.9138,150.3837,149.9138,150.3324,14679.0
2015-10-09 10:30:00,175.86,176.3,175.86,176.22,30597.0,150.247,150.6229,150.247,150.5546,30597.0
2015-10-09 10:40:00,176.2,176.45,176.02,176.16,23608.0,150.5375,150.7511,150.3837,150.5033,23608.0
2015-10-09 10:50:00,176.16,176.72,176.07,176.71,18455.0,150.5033,150.9817,150.4264,150.9732,18455.0
2015-10-09 11:00:00,176.68,176.83,176.33,176.42,18573.0,150.9476,151.0757,150.6485,150.7254,18573.0
2015-10-09 11:10:00,176.37,176.5,176.23,176.5,13355.0,150.6827,150.7938,150.5631,150.7938,13355.0
2015-10-09 11:20:00,176.54,176.61,176.25,176.4,31927.0,150.828,150.8878,150.5802,150.7083,31927.0
2015-10-09 11:30:00,176.38,176.38,175.93,176.19,11846.0,150.6913,150.6913,150.3068,150.5289,11846.0
2015-10-09 11:40:00,176.2,176.39,175.88,176.34,11383.0,150.5375,150.6998,150.2641,150.6571,11383.0
2015-10-09 11:50:00,176.28,176.42,175.78,175.98,47791.0,150.6058,150.7254,150.1786,150.3495,47791.0
2015-10-09 12:00:00,175.99,176.29,175.92,176.07,12453.0,150.3581,150.6144,150.2983,150.4264,12453.0
2015-10-09 12:10:00,176.0,176.07,175.85,175.91,20650.0,150.3666,150.4264,150.2384,150.2897,20650.0
2015-10-09 12:20:00,175.88,175.9,175.63,175.85,20206.0,150.2641,150.2812,150.0505,150.2384,20206.0
2015-10-09 12:30:00,175.84,175.85,175.23,175.36,32092.0,150.2299,150.2384,149.7087,149.8198,32092.0
2015-10-09 12:40:00,175.38,175.39,175.03,175.22,9202.0,149.8369,149.8454,149.5379,149.7002,9202.0
2015-10-09 12:50:00,175.22,175.36,175.13,175.24,9640.0,149.7002,149.8198,149.6233,149.7173,9640.0
2015-10-09 13:00:00,175.2,175.22,174.65,174.65,24498.0,149.6831,149.7002,149.2132,149.2132,24498.0
2015-10-09 13:10:00,174.61,174.86,174.35,174.86,13351.0,149.179,149.3926,148.9569,149.3926,13351.0
2015-10-09 13:20:00,174.9,174.95,174.55,174.55,6600.0,149.4268,149.4695,149.1278,149.1278,6600.0
2015-10-09 13:30:00,174.56,174.93,174.42,174.83,13711.0,149.1363,149.4524,149.0167,149.367,13711.0
2015-10-09 13:40:00,174.89,174.97,174.74,174.82,6365.0,149.4183,149.4866,149.2901,149.3585,6365.0
2015-10-09 13:50:00,174.81,174.9,174.75,174.8,12430.0,149.3499,149.4268,149.2987,149.3414,12430.0
2015-10-09 14:00:00,174.78,175.03,174.75,174.95,7839.0,149.3243,149.5379,149.2987,149.4695,7839.0
2015-10-09 14:10:00,175.02,175.16,174.97,175.05,11439.0,149.5293,149.6489,149.4866,149.555,11439.0
2015-10-09 14:20:00,175.06,175.39,174.98,175.39,8731.0,149.5635,149.8454,149.4952,149.8454,8731.0
2015-10-09 14:30:00,175.36,175.43,175.13,175.4,18810.0,149.8198,149.8796,149.6233,149.854,18810.0
2015-10-09 14:40:00,175.39,175.6,175.29,175.6,23393.0,149.8454,150.0249,149.76,150.0249,23393.0
2015-10-09 14:50:00,175.6,175.63,175.26,175.32,21899.0,150.0249,150.0505,149.7344,149.7856,21899.0
2015-10-09 15:00:00,175.33,175.41,175.2,175.38,17105.0,149.7942,149.8625,149.6831,149.8369,17105.0
2015-10-09 15:10:00,175.39,175.44,175.17,175.19,22778.0,149.8454,149.8882,149.6575,149.6746,22778.0
2015-10-09 15:20:00,175.17,175.44,175.13,175.44,31731.0,149.6575,149.8882,149.6233,149.8882,31731.0
2015-10-09 15:30:00,175.42,175.78,175.36,175.64,74394.0,149.8711,150.1786,149.8198,150.059,74394.0
2015-10-09 15:40:00,175.64,175.7,175.44,175.5,182132.0,150.059,150.1103,149.8882,149.9394,182132.0
2015-10-09 15:50:00,175.47,175.96,175.41,175.76,159622.0,149.9138,150.3324,149.8625,150.1616,159622.0
2015-10-12 09:30:00,176.66,177.0,175.81,176.01,74157.0,150.9305,151.221,150.2043,150.3751,74157.0
2015-10-12 09:40:00,176.0,176.02,175.39,175.82,42998.0,150.3666,150.3837,149.8454,150.2128,42998.0
2015-10-12 09:50:00,175.75,176.5,175.55,176.42,65832.0,150.153,150.7938,149.9821,150.7254,65832.0
2015-10-12 10:00:00,176.53,176.58,176.12,176.12,25630.0,150.8194,150.8621,150.4691,150.4691,25630.0
2015-10-12 10:10:00,176.22,176.51,176.06,176.06,16896.0,150.5546,150.8023,150.4179,150.4179,16896.0
2015-10-12 10:20:00,176.06,176.11,175.89,176.11,48826.0,150.4179,150.4606,150.2726,150.4606,48826.0
2015-10-12 10:30:00,176.11,176.11,175.79,176.03,53212.0,150.4606,150.4606,150.1872,150.3922,53212.0
2015-10-12 10:40:00,176.09,176.11,175.77,176.0,8884.0,150.4435,150.4606,150.1701,150.3666,8884.0
2015-10-12 10:50:00,176.05,176.15,175.82,175.89,19657.0,150.4093,150.4948,150.2128,150.2726,19657.0
2015-10-12 11:00:00,175.9,176.14,175.88,176.13,15859.0,150.2812,150.4862,150.2641,150.4777,15859.0
2015-10-12 11:10:00,176.12,176.13,175.85,175.89,10866.0,150.4691,150.4777,150.2384,150.2726,10866.0
2015-10-12 11:20:00,175.96,176.16,175.95,176.07,25007.0,150.3324,150.5033,150.3239,150.4264,25007.0
2015-10-12 11:30:00,176.11,176.14,175.97,176.12,68355.0,150.4606,150.4862,150.341,150.4691,68355.0
2015-10-12 11:40:00,176.08,176.7,176.08,176.7,22675.0,150.435,150.9647,150.435,150.9647,22675.0
2015-10-12 11:50:00,176.71,176.85,176.66,176.79,13632.0,150.9732,151.0928,150.9305,151.0415,13632.0
2015-10-12 12:00:00,176.79,177.48,176.79,177.48,25435.0,151.0415,151.631,151.0415,151.631,25435.0
2015-10-12 12:10:00,177.49,177.73,177.43,177.56,12448.0,151.6396,151.8446,151.5883,151.6994,12448.0
2015-10-12 12:20:00,177.54,177.78,177.49,177.68,10223.0,151.6823,151.8874,151.6396,151.8019,10223.0
2015-10-12 12:30:00,177.66,177.75,177.56,177.64,18620.0,151.7848,151.8617,151.6994,151.7677,18620.0
2015-10-12 12:40:00,177.6,177.6,177.42,177.49,11292.0,151.7336,151.7336,151.5798,151.6396,11292.0
2015-10-12 12:50:00,177.51,177.52,177.35,177.52,11999.0,151.6567,151.6652,151.52,151.6652,11999.0
2015-10-12 13:00:00,177.45,177.45,177.28,177.34,6655.0,151.6054,151.6054,151.4602,151.5114,6655.0
2015-10-12 13:10:00,177.33,177.42,177.17,177.22,9705.0,151.5029,151.5798,151.3662,151.4089,9705.0
2015-10-12 13:20:00,177.24,177.35,177.23,177.31,8250.0,151.426,151.52,151.4175,151.4858,8250.0
2015-10-12 13:30:00,177.32,177.4,177.21,177.26,11565.0,151.4944,151.5627,151.4004,151.4431,11565.0
2015-10-12 13:40:00,177.25,177.25,177.08,177.14,6432.0,151.4345,151.4345,151.2893,151.3406,6432.0
2015-10-12 13:50:00,177.14,177.14,176.9,177.08,9623.0,151.3406,151.3406,151.1355,151.2893,9623.0
2015-10-12 14:00:00,177.12,177.18,177.09,177.16,10253.0,151.3235,151.3747,151.2978,151.3577,10253.0
2015-10-12 14:10:00,177.08,177.3,177.06,177.2,12008.0,151.2893,151.4773,151.2722,151.3918,12008.0
2015-10-12 14:20:00,177.23,177.34,177.21,177.21,15797.0,151.4175,151.5114,151.4004,151.4004,15797.0
2015-10-12 14:30:00,177.22,177.23,177.12,177.17,18224.0,151.4089,151.4175,151.3235,151.3662,18224.0
2015-10-12 14:40:00,177.2,177.35,177.13,177.26,34065.0,151.3918,151.52,151.332,151.4431,34065.0
2015-10-12 14:50:00,177.33,177.34,177.16,177.22,22214.0,151.5029,151.5114,151.3577,151.4089,22214.0
2015-10-12 15:00:00,177.16,177.26,177.09,177.22,28302.0,151.3577,151.4431,151.2978,151.4089,28302.0
2015-10-12 15:10:00,177.2,177.38,177.08,177.34,26257.0,151.3918,151.5456,151.2893,151.5114,26257.0
2015-10-12 15:20:00,177.35,177.46,177.25,177.34,31884.0,151.52,151.614,151.4345,151.5114,31884.0
2015-10-12 15:30:00,177.34,177.38,177.15,177.22,33330.0,151.5114,151.5456,151.3491,151.4089,33330.0
2015-10-12 15:40:00,177.22,177.33,177.06,177.09,87269.0,151.4089,151.5029,151.2722,151.2978,87269.0
2015-10-12 15:50:00,177.13,177.25,177.03,177.13,118584.0,151.332,151.4345,151.2466,151.332,118584.0
2015-10-13 09:30:00,176.7,177.81,176.23,177.69,24218.0,150.9647,151.913,150.5631,151.8105,24218.0
2015-10-13 09:40:00,177.78,177.92,177.34,177.56,10532.0,151.8874,152.007,151.5114,151.6994,10532.0
2015-10-13 09:50:00,177.58,177.58,177.24,177.53,10312.0,151.7165,151.7165,151.426,151.6738,10312.0
2015-10-13 10:00:00,177.63,177.72,177.09,177.11,27828.0,151.7592,151.8361,151.2978,151.3149,27828.0
2015-10-13 10:10:00,177.11,177.55,176.96,177.5,15143.0,151.3149,151.6909,151.1868,151.6481,15143.0
2015-10-13 10:20:00,177.5,177.54,177.14,177.26,9509.0,151.6481,151.6823,151.3406,151.4431,9509.0
2015-10-13 10:30:00,177.31,177.56,177.18,177.38,15051.0,151.4858,151.6994,151.3747,151.5456,15051.0
2015-10-13 10:40:00,177.31,177.5,177.23,177.23,12151.0,151.4858,151.6481,151.4175,151.4175,12151.0
2015-10-13 10:50:00,177.27,177.37,177.07,177.34,17814.0,151.4516,151.5371,151.2808,151.5114,17814.0
2015-10-13 11:00:00,177.41,177.49,177.24,177.49,22820.0,151.5712,151.6396,151.426,151.6396,22820.0
2015-10-13 11:10:00,177.45,177.76,177.45,177.49,26378.0,151.6054,151.8703,151.6054,151.6396,26378.0
2015-10-13 11:20:00,177.52,177.59,177.47,177.53,15157.0,151.6652,151.725,151.6225,151.6738,15157.0
2015-10-13 11:30:00,177.5,177.8,177.45,177.8,18069.0,151.6481,151.9044,151.6054,151.9044,18069.0
2015-10-13 11:40:00,177.83,177.87,177.64,177.7,13556.0,151.9301,151.9642,151.7677,151.819,13556.0
2015-10-13 11:50:00,177.71,177.71,177.49,177.49,13391.0,151.8276,151.8276,151.6396,151.6396,13391.0
2015-10-13 12:00:00,177.52,177.61,177.47,177.61,8335.0,151.6652,151.7421,151.6225,151.7421,8335.0
2015-10-13 12:10:00,177.52,177.58,177.41,177.41,11845.0,151.6652,151.7165,151.5712,151.5712,11845.0
2015-10-13 12:20:00,177.38,177.6,177.33,177.54,9475.0,151.5456,151.7336,151.5029,151.6823,9475.0
2015-10-13 12:30:00,177.59,177.73,177.57,177.72,18540.0,151.725,151.8446,151.7079,151.8361,18540.0
2015-10-13 12:40:00,177.69,177.76,177.45,177.45,6494.0,151.8105,151.8703,151.6054,151.6054,6494.0
2015-10-13 12:50:00,177.47,177.56,177.27,177.29,15671.0,151.6225,151.6994,151.4516,151.4687,15671.0
2015-10-13 13:00:00,177.26,177.3,177.02,177.05,15103.0,151.4431,151.4773,151.238,151.2637,15103.0
2015-10-13 13:10:00,176.95,177.12,176.95,177.09,10019.0,151.1782,151.3235,151.1782,151.2978,10019.0
2015-10-13 13:20:00,177.08,177.11,176.89,177.08,10049.0,151.2893,151.3149,151.127,151.2893,10049.0
2015-10-13 13:30:00,177.08,177.08,176.8,176.95,8494.0,151.2893,151.2893,151.0501,151.1782,8494.0
2015-10-13 13:40:00,176.9,177.2,176.9,177.11,7855.0,151.1355,151.3918,151.1355,151.3149,7855.0
2015-10-13 13:50:00,177.07,177.17,176.97,177.0,3948.0,151.2808,151.3662,151.1953,151.221,3948.0
2015-10-13 14:00:00,177.09,177.24,176.93,177.17,11357.0,151.2978,151.426,151.1612,151.3662,11357.0
2015-10-13 14:10:00,177.21,177.35,177.11,177.29,9325.0,151.4004,151.52,151.3149,151.4687,9325.0
2015-10-13 14:20:00,177.28,177.29,176.97,177.01,8070.0,151.4602,151.4687,151.1953,151.2295,8070.0
2015-10-13 14:30:00,176.97,177.22,176.91,177.16,14565.0,151.1953,151.4089,151.1441,151.3577,14565.0
2015-10-13 14:40:00,177.17,177.44,177.08,177.41,19853.0,151.3662,151.5969,151.2893,151.5712,19853.0
2015-10-13 14:50:00,177.39,177.39,177.15,177.39,9072.0,151.5542,151.5542,151.3491,151.5542,9072.0
2015-10-13 15:00:00,177.39,177.39,177.1,177.27,12624.0,151.5542,151.5542,151.3064,151.4516,12624.0
2015-10-13 15:10:00,177.22,177.3,176.83,176.9,19500.0,151.4089,151.4773,151.0757,151.1355,19500.0
2015-10-13 15:20:00,176.9,177.05,176.87,177.02,24587.0,151.1355,151.2637,151.1099,151.238,24587.0
2015-10-13 15:30:00,176.98,177.08,176.78,176.86,26412.0,151.2039,151.2893,151.033,151.1013,26412.0
2015-10-13 15:40:00,176.82,176.89,176.65,176.88,34135.0,151.0672,151.127,150.9219,151.1184,34135.0
2015-10-13 15:50:00,176.88,177.1,176.78,177.01,118867.0,151.1184,151.3064,151.033,151.2295,118867.0
2015-10-14 09:30:00,176.81,176.84,176.29,176.43,18992.0,151.0586,151.0843,150.6144,150.734,18992.0
2015-10-14 09:40:00,176.44,176.67,176.37,176.39,9927.0,150.7425,150.939,150.6827,150.6998,9927.0
2015-10-14 09:50:00,176.5,176.93,176.4,176.73,9421.0,150.7938,151.1612,150.7083,150.9903,9421.0
2015-10-14 10:00:00,176.74,176.74,176.52,176.61,13257.0,150.9988,150.9988,150.8109,150.8878,13257.0
2015-10-14 10:10:00,176.67,176.89,176.67,176.83,6104.0,150.939,151.127,150.939,151.0757,6104.0
2015-10-14 10:20:00,176.81,176.81,176.35,176.47,5493.0,151.0586,151.0586,150.6656,150.7681,5493.0
2015-10-14 10:30:00,176.38,176.38,176.01,176.09,11735.0,150.6913,150.6913,150.3751,150.4435,11735.0
2015-10-14 10:40:00,176.04,176.3,176.01,176.07,4129.0,150.4008,150.6229,150.3751,150.4264,4129.0
2015-10-14 10:50:00,176.11,176.43,176.02,176.43,4728.0,150.4606,150.734,150.3837,150.734,4728.0
2015-10-14 11:00:00,176.34,176.47,176.05,176.23,8431.0,150.6571,150.7681,150.4093,150.5631,8431.0
2015-10-14 11:10:00,176.09,176.15,175.84,175.9,8347.0,150.4435,150.4948,150.2299,150.2812,8347.0
2015-10-14 11:20:00,175.87,176.05,175.83,175.89,12673.0,150.2555,150.4093,150.2214,150.2726,12673.0
2015-10-14 11:30:00,175.88,176.15,175.53,176.06,9647.0,150.2641,150.4948,149.9651,150.4179,9647.0
2015-10-14 11:40:00,176.11,176.21,175.84,175.87,8781.0,150.4606,150.546,150.2299,150.2555,8781.0
2015-10-14 11:50:00,175.86,176.02,175.81,175.96,5919.0,150.247,150.3837,150.2043,150.3324,5919.0
2015-10-14 12:00:00,175.97,175.97,175.7,175.7,10304.0,150.341,150.341,150.1103,150.1103,10304.0
2015-10-14 12:10:00,175.74,176.09,175.7,176.09,13135.0,150.1445,150.4435,150.1103,150.4435,13135.0
2015-10-14 12:20:00,176.16,176.31,176.01,176.19,9060.0,150.5033,150.6315,150.3751,150.5289,9060.0
2015-10-14 12:30:00,176.19,176.32,176.11,176.14,7015.0,150.5289,150.64,150.4606,150.4862,7015.0
2015-10-14 12:40:00,176.1,176.45,176.08,176.36,11022.0,150.452,150.7511,150.435,150.6742,11022.0
2015-10-14 12:50:00,176.3,176.45,176.23,176.24,5638.0,150.6229,150.7511,150.5631,150.5716,5638.0
2015-10-14 13:00:00,176.27,176.32,176.07,176.18,7920.0,150.5973,150.64,150.4264,150.5204,7920.0
2015-10-14 13:10:00,176.19,176.23,175.81,175.87,8620.0,150.5289,150.5631,150.2043,150.2555,8620.0
2015-10-14 13:20:00,175.8,175.8,175.43,175.5,7157.0,150.1957,150.1957,149.8796,149.9394,7157.0
2015-10-14 13:30:00,175.48,175.49,175.24,175.36,13491.0,149.9223,149.9309,149.7173,149.8198,13491.0
2015-10-14 13:40:00,175.37,175.4,175.27,175.34,12273.0,149.8284,149.854,149.7429,149.8027,12273.0
2015-10-14 13:50:00,175.33,175.36,175.09,175.17,19343.0,149.7942,149.8198,149.5891,149.6575,19343.0
2015-10-14 14:00:00,175.18,175.43,174.68,174.81,11799.0,149.666,149.8796,149.2389,149.3499,11799.0
2015-10-14 14:10:00,174.76,174.89,174.6,174.62,15413.0,149.3072,149.4183,149.1705,149.1876,15413.0
2015-10-14 14:20:00,174.57,174.81,174.3,174.34,9404.0,149.1449,149.3499,148.9142,148.9484,9404.0
2015-10-14 14:30:00,174.27,174.43,174.12,174.32,20298.0,148.8886,149.0253,148.7604,148.9313,20298.0
2015-10-14 14:40:00,174.31,174.33,173.8,173.87,12896.0,148.9227,148.9398,148.487,148.5468,12896.0
2015-10-14 14:50:00,173.88,173.98,173.67,173.9,15781.0,148.5554,148.6408,148.376,148.5725,15781.0
2015-10-14 15:00:00,173.95,174.07,173.82,174.07,17888.0,148.6152,148.7177,148.5041,148.7177,17888.0
2015-10-14 15:10:00,174.07,174.25,173.76,173.77,10842.0,148.7177,148.8715,148.4528,148.4614,10842.0
2015-10-14 15:20:00,173.75,173.8,173.51,173.77,14107.0,148.4443,148.487,148.2393,148.4614,14107.0
2015-10-14 15:30:00,173.77,174.05,173.77,173.95,18937.0,148.4614,148.7006,148.4614,148.6152,18937.0
2015-10-14 15:40:00,173.9,174.09,173.66,173.67,38854.0,148.5725,148.7348,148.3674,148.376,38854.0
2015-10-14 15:50:00,173.66,173.86,173.52,173.76,62183.0,148.3674,148.5383,148.2478,148.4528,62183.0
2015-10-15 09:30:00,174.52,174.58,173.85,174.28,22046.0,149.1022,149.1534,148.5297,148.8971,22046.0
2015-10-15 09:40:00,174.28,174.74,173.88,174.04,14966.0,148.8971,149.2901,148.5554,148.6921,14966.0
2015-10-15 09:50:00,174.12,174.12,173.46,173.81,9770.0,148.7604,148.7604,148.1965,148.4956,9770.0
2015-10-15 10:00:00,173.81,173.98,173.45,173.72,9761.0,148.4956,148.6408,148.188,148.4187,9761.0
2015-10-15 10:10:00,173.68,173.93,173.65,173.76,9158.0,148.3845,148.5981,148.3589,148.4528,9158.0
2015-10-15 10:20:00,173.75,173.84,173.5,173.55,18554.0,148.4443,148.5212,148.2307,148.2734,18554.0
2015-10-15 10:30:00,173.51,173.81,173.43,173.77,7105.0,148.2393,148.4956,148.1709,148.4614,7105.0
2015-10-15 10:40:00,173.77,174.03,173.72,173.99,7351.0,148.4614,148.6835,148.4187,148.6493,7351.0
2015-10-15 10:50:00,174.05,174.09,173.49,173.61,16387.0,148.7006,148.7348,148.2222,148.3247,16387.0
2015-10-15 11:00:00,173.6,173.86,173.48,173.52,12421.0,148.3161,148.5383,148.2136,148.2478,12421.0
2015-10-15 11:10:00,173.61,173.71,173.36,173.36,15022.0,148.3247,148.4101,148.1111,148.1111,15022.0
2015-10-15 11:20:00,173.37,173.72,173.37,173.72,11990.0,148.1196,148.4187,148.1196,148.4187,11990.0
2015-10-15 11:30:00,173.76,173.83,173.56,173.64,10556.0,148.4528,148.5126,148.282,148.3503,10556.0
2015-10-15 11:40:00,173.56,173.56,173.11,173.11,8334.0,148.282,148.282,147.8975,147.8975,8334.0
2015-10-15 11:50:00,173.09,173.1,172.66,172.73,13994.0,147.8804,147.889,147.5131,147.5729,13994.0
2015-10-15 12:00:00,172.7,173.02,172.64,172.64,8850.0,147.5472,147.8206,147.496,147.496,8850.0
2015-10-15 12:10:00,172.72,172.89,172.55,172.66,10193.0,147.5643,147.7096,147.4191,147.5131,10193.0
2015-10-15 12:20:00,172.69,172.92,172.61,172.67,10357.0,147.5387,147.7352,147.4703,147.5216,10357.0
2015-10-15 12:30:00,172.68,172.71,172.51,172.6,11573.0,147.5301,147.5558,147.3849,147.4618,11573.0
2015-10-15 12:40:00,172.61,172.73,172.4,172.54,13084.0,147.4703,147.5729,147.2909,147.4105,13084.0
2015-10-15 12:50:00,172.61,172.65,172.44,172.5,12917.0,147.4703,147.5045,147.3251,147.3764,12917.0
2015-10-15 13:00:00,172.5,173.29,172.44,173.24,12903.0,147.3764,148.0513,147.3251,148.0086,12903.0
2015-10-15 13:10:00,173.22,173.47,173.22,173.34,10559.0,147.9915,148.2051,147.9915,148.094,10559.0
2015-10-15 13:20:00,173.28,173.76,173.28,173.64,10304.0,148.0428,148.4528,148.0428,148.3503,10304.0
2015-10-15 13:30:00,173.61,173.86,173.42,173.8,14862.0,148.3247,148.5383,148.1624,148.487,14862.0
2015-10-15 13:40:00,173.76,173.76,173.54,173.56,9208.0,148.4528,148.4528,148.2649,148.282,9208.0
2015-10-15 13:50:00,173.52,173.89,173.49,173.77,11290.0,148.2478,148.5639,148.2222,148.4614,11290.0
2015-10-15 14:00:00,173.86,173.99,173.72,173.76,15703.0,148.5383,148.6493,148.4187,148.4528,15703.0
2015-10-15 14:10:00,173.78,173.86,173.68,173.74,32864.0,148.4699,148.5383,148.3845,148.4358,32864.0
2015-10-15 14:20:00,173.77,173.8,173.51,173.53,12141.0,148.4614,148.487,148.2393,148.2563,12141.0
2015-10-15 14:30:00,173.59,173.9,173.59,173.85,22455.0,148.3076,148.5725,148.3076,148.5297,22455.0
2015-10-15 14:40:00,173.84,174.09,173.79,173.98,37068.0,148.5212,148.7348,148.4785,148.6408,37068.0
2015-10-15 14:50:00,173.92,174.14,173.84,174.09,14904.0,148.5895,148.7775,148.5212,148.7348,14904.0
2015-10-15 15:00:00,174.09,174.33,173.92,173.93,10052.0,148.7348,148.9398,148.5895,148.5981,10052.0
2015-10-15 15:10:00,173.89,174.1,173.83,174.02,20206.0,148.5639,148.7433,148.5126,148.675,20206.0
2015-10-15 15:20:00,174.04,174.4,174.04,174.31,32719.0,148.6921,148.9996,148.6921,148.9227,32719.0
2015-10-15 15:30:00,174.31,174.31,173.96,173.98,66882.0,148.9227,148.9227,148.6237,148.6408,66882.0
2015-10-15 15:40:00,173.97,174.05,173.9,173.96,54185.0,148.6323,148.7006,148.5725,148.6237,54185.0
2015-10-15 15:50:00,173.98,174.12,173.91,174.09,136305.0,148.6408,148.7604,148.581,148.7348,136305.0
2015-10-16 09:30:00,174.95,175.44,173.99,173.99,73575.0,149.4695,149.8882,148.6493,148.6493,73575.0
2015-10-16 09:40:00,173.99,174.87,173.69,174.86,8159.0,148.6493,149.4012,148.393,149.3926,8159.0
2015-10-16 09:50:00,174.83,175.3,174.77,175.3,13288.0,149.367,149.7686,149.3157,149.7686,13288.0
2015-10-16 10:00:00,175.16,175.2,174.63,174.74,13493.0,149.6489,149.6831,149.1961,149.2901,13493.0
2015-10-16 10:10:00,174.69,174.84,174.29,174.43,9788.0,149.2474,149.3755,148.9057,149.0253,9788.0
2015-10-16 10:20:00,174.44,174.61,174.19,174.34,13446.0,149.0338,149.179,148.8202,148.9484,13446.0
2015-10-16 10:30:00,174.34,174.34,173.91,174.03,9143.0,148.9484,148.9484,148.581,148.6835,9143.0
2015-10-16 10:40:00,174.06,174.07,173.77,173.86,8515.0,148.7092,148.7177,148.4614,148.5383,8515.0
2015-10-16 10:50:00,173.91,173.94,173.62,173.9,12640.0,148.581,148.6066,148.3332,148.5725,12640.0
2015-10-16 11:00:00,174.01,174.14,173.87,173.97,10404.0,148.6664,148.7775,148.5468,148.6323,10404.0
2015-10-16 11:10:00,173.99,174.18,173.88,174.11,10003.0,148.6493,148.8117,148.5554,148.7519,10003.0
2015-10-16 11:20:00,174.07,174.28,173.92,174.19,5138.0,148.7177,148.8971,148.5895,148.8202,5138.0
2015-10-16 11:30:00,174.18,174.37,174.17,174.24,7818.0,148.8117,148.974,148.8031,148.8629,7818.0
2015-10-16 11:40:00,174.28,174.52,174.16,174.52,8950.0,148.8971,149.1022,148.7946,149.1022,8950.0
2015-10-16 11:50:00,174.53,174.73,174.47,174.62,6299.0,149.1107,149.2816,149.0594,149.1876,6299.0
2015-10-16 12:00:00,174.65,174.68,174.18,174.18,11678.0,149.2132,149.2389,148.8117,148.8117,11678.0
2015-10-16 12:10:00,174.19,174.23,173.97,174.11,7597.0,148.8202,148.8544,148.6323,148.7519,7597.0
2015-10-16 12:20:00,174.06,174.06,173.84,173.86,7845.0,148.7092,148.7092,148.5212,148.5383,7845.0
2015-10-16 12:30:00,173.86,173.87,173.72,173.85,7550.0,148.5383,148.5468,148.4187,148.5297,7550.0
2015-10-16 12:40:00,173.84,173.92,173.72,173.9,6215.0,148.5212,148.5895,148.4187,148.5725,6215.0
2015-10-16 12:50:00,173.92,174.05,173.87,173.87,6436.0,148.5895,148.7006,148.5468,148.5468,6436.0
2015-10-16 13:00:00,173.88,173.91,173.7,173.85,36817.0,148.5554,148.581,148.4016,148.5297,36817.0
2015-10-16 13:10:00,173.85,174.0,173.76,173.94,6700.0,148.5297,148.6579,148.4528,148.6066,6700.0
2015-10-16 13:20:00,173.94,173.97,173.73,173.86,7703.0,148.6066,148.6323,148.4272,148.5383,7703.0
2015-10-16 13:30:00,173.87,173.93,173.75,173.8,9926.0,148.5468,148.5981,148.4443,148.487,9926.0
2015-10-16 13:40:00,173.82,173.85,173.69,173.77,14400.0,148.5041,148.5297,148.393,148.4614,14400.0
2015-10-16 13:50:00,173.75,173.93,173.75,173.8,20880.0,148.4443,148.5981,148.4443,148.487,20880.0
2015-10-16 14:00:00,173.81,173.94,173.71,173.78,20695.0,148.4956,148.6066,148.4101,148.4699,20695.0
2015-10-16 14:10:00,173.78,174.11,173.76,173.96,11968.0,148.4699,148.7519,148.4528,148.6237,11968.0
2015-10-16 14:20:00,173.95,174.23,173.88,174.09,17299.0,148.6152,148.8544,148.5554,148.7348,17299.0
2015-10-16 14:30:00,174.12,174.2,173.99,174.06,7640.0,148.7604,148.8288,148.6493,148.7092,7640.0
2015-10-16 14:40:00,174.04,174.17,173.96,174.04,12628.0,148.6921,148.8031,148.6237,148.6921,12628.0
2015-10-16 14:50:00,174.05,174.3,174.0,174.1,16534.0,148.7006,148.9142,148.6579,148.7433,16534.0
2015-10-16 15:00:00,174.1,174.24,173.93,173.99,20798.0,148.7433,148.8629,148.5981,148.6493,20798.0
2015-10-16 15:10:00,174.02,174.17,173.94,174.11,34129.0,148.675,148.8031,148.6066,148.7519,34129.0
2015-10-16 15:20:00,174.14,174.2,174.06,174.15,27568.0,148.7775,148.8288,148.7092,148.786,27568.0
2015-10-16 15:30:00,174.19,174.44,174.12,174.35,56453.0,148.8202,149.0338,148.7604,148.9569,56453.0
2015-10-16 15:40:00,174.34,174.51,174.27,174.42,52043.0,148.9484,149.0936,148.8886,149.0167,52043.0
2015-10-16 15:50:00,174.43,174.91,174.4,174.88,128475.0,149.0253,149.4354,148.9996,149.4097,128475.0
2015-10-19 09:30:00,174.06,174.55,173.81,174.0,14457.0,148.7092,149.1278,148.4956,148.6579,14457.0
2015-10-19 09:40:00,173.96,174.03,173.67,173.89,9120.0,148.6237,148.6835,148.376,148.5639,9120.0
2015-10-19 09:50:00,173.9,174.07,173.76,173.82,8659.0,148.5725,148.7177,148.4528,148.5041,8659.0
2015-10-19 10:00:00,173.84,173.88,172.87,173.72,49194.0,148.5212,148.5554,147.6925,148.4187,49194.0
2015-10-19 10:10:00,173.73,174.47,173.73,174.14,8064.0,148.4272,149.0594,148.4272,148.7775,8064.0
2015-10-19 10:20:00,174.2,174.4,174.06,174.4,9993.0,148.8288,148.9996,148.7092,148.9996,9993.0
2015-10-19 10:30:00,174.36,174.4,174.04,174.21,11614.0,148.9655,148.9996,148.6921,148.8373,11614.0
2015-10-19 10:40:00,174.29,174.33,174.07,174.07,4959.0,148.9057,148.9398,148.7177,148.7177,4959.0
2015-10-19 10:50:00,174.11,174.28,173.89,174.27,7922.0,148.7519,148.8971,148.5639,148.8886,7922.0
2015-10-19 11:00:00,174.2,174.23,173.86,174.0,14368.0,148.8288,148.8544,148.5383,148.6579,14368.0
2015-10-19 11:10:00,174.04,174.15,173.94,174.13,7763.0,148.6921,148.786,148.6066,148.769,7763.0
2015-10-19 11:20:00,174.06,174.25,174.02,174.06,6390.0,148.7092,148.8715,148.675,148.7092,6390.0
2015-10-19 11:30:00,174.11,174.48,174.11,174.48,9605.0,148.7519,149.068,148.7519,149.068,9605.0
2015-10-19 11:40:00,174.5,174.53,174.26,174.31,9129.0,149.0851,149.1107,148.88,148.9227,9129.0
2015-10-19 11:50:00,174.36,174.53,174.1,174.1,13165.0,148.9655,149.1107,148.7433,148.7433,13165.0
2015-10-19 12:00:00,174.09,174.24,174.07,174.18,9964.0,148.7348,148.8629,148.7177,148.8117,9964.0
2015-10-19 12:10:00,174.24,174.37,174.13,174.27,7383.0,148.8629,148.974,148.769,148.8886,7383.0
2015-10-19 12:20:00,174.33,174.36,174.04,174.27,11021.0,148.9398,148.9655,148.6921,148.8886,11021.0
2015-10-19 12:30:00,174.28,174.32,174.06,174.26,6585.0,148.8971,148.9313,148.7092,148.88,6585.0
2015-10-19 12:40:00,174.3,174.41,174.21,174.23,5130.0,148.9142,149.0082,148.8373,148.8544,5130.0
2015-10-19 12:50:00,174.25,174.46,174.18,174.41,5996.0,148.8715,149.0509,148.8117,149.0082,5996.0
2015-10-19 13:00:00,174.45,174.45,174.26,174.34,3700.0,149.0424,149.0424,148.88,148.9484,3700.0
2015-10-19 13:10:00,174.35,174.37,174.18,174.3,5366.0,148.9569,148.974,148.8117,148.9142,5366.0
2015-10-19 13:20:00,174.28,174.44,174.11,174.34,8503.0,148.8971,149.0338,148.7519,148.9484,8503.0
2015-10-19 13:30:00,174.31,174.38,174.16,174.34,6764.0,148.9227,148.9825,148.7946,148.9484,6764.0
2015-10-19 13:40:00,174.34,174.36,174.14,174.14,5114.0,148.9484,148.9655,148.7775,148.7775,5114.0
2015-10-19 13:50:00,174.15,174.37,174.15,174.23,4993.0,148.786,148.974,148.786,148.8544,4993.0
2015-10-19 14:00:00,174.2,174.2,173.97,174.0,8750.0,148.8288,148.8288,148.6323,148.6579,8750.0
2015-10-19 14:10:00,173.97,174.18,173.9,174.12,9525.0,148.6323,148.8117,148.5725,148.7604,9525.0
2015-10-19 14:20:00,174.04,174.14,173.87,174.09,9877.0,148.6921,148.7775,148.5468,148.7348,9877.0
2015-10-19 14:30:00,174.16,174.25,174.03,174.16,7977.0,148.7946,148.8715,148.6835,148.7946,7977.0
2015-10-19 14:40:00,174.16,174.23,173.99,174.04,6055.0,148.7946,148.8544,148.6493,148.6921,6055.0
2015-10-19 14:50:00,173.96,174.07,173.9,174.02,4700.0,148.6237,148.7177,148.5725,148.675,4700.0
2015-10-19 15:00:00,174.0,174.3,173.99,174.2,8557.0,148.6579,148.9142,148.6493,148.8288,8557.0
2015-10-19 15:10:00,174.13,174.31,174.11,174.22,11702.0,148.769,148.9227,148.7519,148.8458,11702.0
2015-10-19 15:20:00,174.23,174.38,174.21,174.21,16784.0,148.8544,148.9825,148.8373,148.8373,16784.0
2015-10-19 15:30:00,174.21,174.36,174.14,174.15,17751.0,148.8373,148.9655,148.7775,148.786,17751.0
2015-10-19 15:40:00,174.1,174.3,174.09,174.3,21704.0,148.7433,148.9142,148.7348,148.9142,21704.0
2015-10-19 15:50:00,174.28,174.63,174.2,174.58,43797.0,148.8971,149.1961,148.8288,149.1534,43797.0
2015-10-20 09:30:00,173.69,174.28,173.19,173.34,14231.0,148.393,148.8971,147.9659,148.094,14231.0
2015-10-20 09:40:00,173.34,174.25,173.34,174.23,12920.0,148.094,148.8715,148.094,148.8544,12920.0
2015-10-20 09:50:00,174.28,174.55,174.11,174.11,11610.0,148.8971,149.1278,148.7519,148.7519,11610.0
2015-10-20 10:00:00,174.21,174.47,174.06,174.35,19435.0,148.8373,149.0594,148.7092,148.9569,19435.0
2015-10-20 10:10:00,174.32,174.62,174.29,174.58,11620.0,148.9313,149.1876,148.9057,149.1534,11620.0
2015-10-20 10:20:00,174.59,174.62,174.39,174.52,5034.0,149.162,149.1876,148.9911,149.1022,5034.0
2015-10-20 10:30:00,174.6,174.99,174.45,174.98,6539.0,149.1705,149.5037,149.0424,149.4952,6539.0
2015-10-20 10:40:00,174.99,175.34,174.98,175.26,17401.0,149.5037,149.8027,149.4952,149.7344,17401.0
2015-10-20 10:50:00,175.27,175.27,174.82,174.82,9444.0,149.7429,149.7429,149.3585,149.3585,9444.0
2015-10-20 11:00:00,174.79,174.86,174.56,174.62,6066.0,149.3328,149.3926,149.1363,149.1876,6066.0
2015-10-20 11:10:00,174.66,174.66,174.39,174.45,7038.0,149.2218,149.2218,148.9911,149.0424,7038.0
2015-10-20 11:20:00,174.45,174.47,174.32,174.42,10328.0,149.0424,149.0594,148.9313,149.0167,10328.0
2015-10-20 11:30:00,174.42,174.43,174.18,174.29,6951.0,149.0167,149.0253,148.8117,148.9057,6951.0
2015-10-20 11:40:00,174.31,174.52,174.31,174.4,5329.0,148.9227,149.1022,148.9227,148.9996,5329.0
2015-10-20 11:50:00,174.37,174.5,174.17,174.44,9620.0,148.974,149.0851,148.8031,149.0338,9620.0
2015-10-20 12:00:00,174.38,174.45,174.26,174.44,5718.0,148.9825,149.0424,148.88,149.0338,5718.0
2015-10-20 12:10:00,174.46,174.48,174.25,174.29,3845.0,149.0509,149.068,148.8715,148.9057,3845.0
2015-10-20 12:20:00,174.28,174.35,174.24,174.33,5508.0,148.8971,148.9569,148.8629,148.9398,5508.0
2015-10-20 12:30:00,174.31,174.31,173.98,173.98,10818.0,148.9227,148.9227,148.6408,148.6408,10818.0
2015-10-20 12:40:00,174.01,174.22,173.93,174.11,7457.0,148.6664,148.8458,148.5981,148.7519,7457.0
2015-10-20 12:50:00,174.06,174.17,173.98,174.16,6510.0,148.7092,148.8031,148.6408,148.7946,6510.0
2015-10-20 13:00:00,174.11,174.12,173.94,173.94,7180.0,148.7519,148.7604,148.6066,148.6066,7180.0
2015-10-20 13:10:00,173.99,174.16,173.99,173.99,7969.0,148.6493,148.7946,148.6493,148.6493,7969.0
2015-10-20 13:20:00,174.04,174.05,173.83,173.86,6537.0,148.6921,148.7006,148.5126,148.5383,6537.0
2015-10-20 13:30:00,173.81,173.86,173.69,173.86,13747.0,148.4956,148.5383,148.393,148.5383,13747.0
2015-10-20 13:40:00,173.89,174.06,173.86,173.96,7647.0,148.5639,148.7092,148.5383,148.6237,7647.0
2015-10-20 13:50:00,173.96,174.15,173.84,174.04,7062.0,148.6237,148.786,148.5212,148.6921,7062.0
2015-10-20 14:00:00,174.01,174.28,173.98,174.2,7600.0,148.6664,148.8971,148.6408,148.8288,7600.0
2015-10-20 14:10:00,174.23,174.3,174.15,174.22,6166.0,148.8544,148.9142,148.786,148.8458,6166.0
2015-10-20 14:20:00,174.18,174.4,174.09,174.37,8894.0,148.8117,148.9996,148.7348,148.974,8894.0
2015-10-20 14:30:00,174.36,174.41,174.05,174.09,9573.0,148.9655,149.0082,148.7006,148.7348,9573.0
2015-10-20 14:40:00,174.11,174.39,174.11,174.39,7181.0,148.7519,148.9911,148.7519,148.9911,7181.0
2015-10-20 14:50:00,174.36,174.73,174.23,174.73,47755.0,148.9655,149.2816,148.8544,149.2816,47755.0
2015-10-20 15:00:00,174.77,174.85,174.67,174.82,25266.0,149.3157,149.3841,149.2303,149.3585,25266.0
2015-10-20 15:10:00,174.84,174.88,174.57,174.62,28431.0,149.3755,149.4097,149.1449,149.1876,28431.0
2015-10-20 15:20:00,174.58,174.73,174.58,174.58,28010.0,149.1534,149.2816,149.1534,149.1534,28010.0
2015-10-20 15:30:00,174.59,174.67,174.44,174.63,31082.0,149.162,149.2303,149.0338,149.1961,31082.0
2015-10-20 15:40:00,174.62,174.62,174.23,174.3,42946.0,149.1876,149.1876,148.8544,148.9142,42946.0
2015-10-20 15:50:00,174.26,174.47,174.21,174.44,47622.0,148.88,149.0594,148.8373,149.0338,47622.0
2015-10-21 09:30:00,175.69,176.05,174.43,174.62,30119.0,150.1018,150.4093,149.0253,149.1876,30119.0
2015-10-21 09:40:00,174.62,175.15,174.47,174.97,17367.0,149.1876,149.6404,149.0594,149.4866,17367.0
2015-10-21 09:50:00,175.04,175.52,174.58,174.69,66031.0,149.5464,149.9565,149.1534,149.2474,66031.0
2015-10-21 10:00:00,174.64,174.65,174.23,174.34,12367.0,149.2047,149.2132,148.8544,148.9484,12367.0
2015-10-21 10:10:00,174.53,174.94,174.53,174.84,8979.0,149.1107,149.461,149.1107,149.3755,8979.0
2015-10-21 10:20:00,174.83,174.98,174.58,174.66,9852.0,149.367,149.4952,149.1534,149.2218,9852.0
2015-10-21 10:30:00,174.61,174.84,174.42,174.48,12163.0,149.179,149.3755,149.0167,149.068,12163.0
2015-10-21 10:40:00,174.46,174.85,174.46,174.77,6374.0,149.0509,149.3841,149.0509,149.3157,6374.0
2015-10-21 10:50:00,174.78,175.09,174.78,174.92,15060.0,149.3243,149.5891,149.3243,149.4439,15060.0
2015-10-21 11:00:00,174.97,175.05,174.75,174.82,12343.0,149.4866,149.555,149.2987,149.3585,12343.0
2015-10-21 11:10:00,174.73,174.95,174.69,174.94,12098.0,149.2816,149.4695,149.2474,149.461,12098.0
2015-10-21 11:20:00,174.89,175.06,174.85,174.99,18661.0,149.4183,149.5635,149.3841,149.5037,18661.0
2015-10-21 11:30:00,174.99,175.23,174.89,175.19,19368.0,149.5037,149.7087,149.4183,149.6746,19368.0
2015-10-21 11:40:00,175.18,175.18,174.93,174.96,10204.0,149.666,149.666,149.4524,149.4781,10204.0
2015-10-21 11:50:00,174.97,175.13,174.8,174.92,13099.0,149.4866,149.6233,149.3414,149.4439,13099.0
2015-10-21 12:00:00,174.92,175.15,174.89,175.15,7120.0,149.4439,149.6404,149.4183,149.6404,7120.0
2015-10-21 12:10:00,175.03,175.12,174.92,175.02,12415.0,149.5379,149.6148,149.4439,149.5293,12415.0
2015-10-21 12:20:00,175.0,175.09,174.99,175.05,9448.0,149.5122,149.5891,149.5037,149.555,9448.0
2015-10-21 12:30:00,175.02,175.1,174.97,175.05,16638.0,149.5293,149.5977,149.4866,149.555,16638.0
2015-10-21 12:40:00,175.05,175.09,174.98,175.04,28218.0,149.555,149.5891,149.4952,149.5464,28218.0
2015-10-21 12:50:00,175.06,175.07,174.92,174.94,11685.0,149.5635,149.5721,149.4439,149.461,11685.0
2015-10-21 13:00:00,174.89,174.92,174.73,174.84,7391.0,149.4183,149.4439,149.2816,149.3755,7391.0
2015-10-21 13:10:00,174.83,174.87,174.47,174.47,8426.0,149.367,149.4012,149.0594,149.0594,8426.0
2015-10-21 13:20:00,174.35,174.47,174.03,174.03,7651.0,148.9569,149.0594,148.6835,148.6835,7651.0
2015-10-21 13:30:00,174.05,174.25,173.87,174.13,8029.0,148.7006,148.8715,148.5468,148.769,8029.0
2015-10-21 13:40:00,174.14,174.3,174.13,174.21,7266.0,148.7775,148.9142,148.769,148.8373,7266.0
2015-10-21 13:50:00,174.17,174.28,174.1,174.1,6637.0,148.8031,148.8971,148.7433,148.7433,6637.0
2015-10-21 14:00:00,174.09,174.33,174.02,174.2,18646.0,148.7348,148.9398,148.675,148.8288,18646.0
2015-10-21 14:10:00,174.23,174.29,174.04,174.27,9320.0,148.8544,148.9057,148.6921,148.8886,9320.0
2015-10-21 14:20:00,174.29,174.29,174.12,174.22,11329.0,148.9057,148.9057,148.7604,148.8458,11329.0
2015-10-21 14:30:00,174.27,174.6,174.17,174.6,19781.0,148.8886,149.1705,148.8031,149.1705,19781.0
2015-10-21 14:40:00,174.61,174.72,174.49,174.59,11524.0,149.179,149.273,149.0765,149.162,11524.0
2015-10-21 14:50:00,174.64,174.64,174.39,174.41,5863.0,149.2047,149.2047,148.9911,149.0082,5863.0
2015-10-21 15:00:00,174.45,174.52,174.41,174.52,14183.0,149.0424,149.1022,149.0082,149.1022,14183.0
2015-10-21 15:10:00,174.5,174.5,174.11,174.12,9218.0,149.0851,149.0851,148.7519,148.7604,9218.0
2015-10-21 15:20:00,174.03,174.34,174.02,174.28,10508.0,148.6835,148.9484,148.675,148.8971,10508.0
2015-10-21 15:30:00,174.26,174.28,174.11,174.28,13404.0,148.88,148.8971,148.7519,148.8971,13404.0
2015-10-21 15:40:00,174.28,174.29,174.04,174.14,15430.0,148.8971,148.9057,148.6921,148.7775,15430.0
2015-10-21 15:50:00,174.1,174.23,173.92,174.19,41032.0,148.7433,148.8544,148.5895,148.8202,41032.0
2015-10-22 09:30:00,174.71,175.75,174.23,175.28,43775.0,149.2645,150.153,148.8544,149.7515,43775.0
2015-10-22 09:40:00,175.35,175.8,175.24,175.59,47925.0,149.8113,150.1957,149.7173,150.0163,47925.0
2015-10-22 09:50:00,175.6,175.99,175.52,175.76,64690.0,150.0249,150.3581,149.9565,150.1616,64690.0
2015-10-22 10:00:00,175.81,176.3,175.65,176.29,37803.0,150.2043,150.6229,150.0676,150.6144,37803.0
2015-10-22 10:10:00,176.3,176.94,176.25,176.82,28262.0,150.6229,151.1697,150.5802,151.0672,28262.0
2015-10-22 10:20:00,176.82,177.12,176.6,176.79,16733.0,151.0672,151.3235,150.8792,151.0415,16733.0
2015-10-22 10:30:00,176.81,177.17,176.81,176.84,8651.0,151.0586,151.3662,151.0586,151.0843,8651.0
2015-10-22 10:40:00,176.92,177.39,176.78,177.33,5013.0,151.1526,151.5542,151.033,151.5029,5013.0
2015-10-22 10:50:00,177.25,177.93,177.21,177.86,11527.0,151.4345,152.0155,151.4004,151.9557,11527.0
2015-10-22 11:00:00,177.85,178.17,177.58,178.1,19687.0,151.9472,152.2206,151.7165,152.1607,19687.0
2015-10-22 11:10:00,178.11,178.36,177.98,178.23,10062.0,152.1693,152.3829,152.0582,152.2718,10062.0
2015-10-22 11:20:00,178.2,178.63,178.06,178.63,16491.0,152.2462,152.6136,152.1266,152.6136,16491.0
2015-10-22 11:30:00,178.56,178.74,178.49,178.74,10647.0,152.5538,152.7075,152.4939,152.7075,10647.0
2015-10-22 11:40:00,178.69,179.26,178.6,179.26,14002.0,152.6648,153.1518,152.5879,153.1518,14002.0
2015-10-22 11:50:00,179.27,179.71,179.18,179.71,19614.0,153.1603,153.5363,153.0835,153.5363,19614.0
2015-10-22 12:00:00,179.72,179.9,179.37,179.47,59228.0,153.5448,153.6986,153.2458,153.3312,59228.0
2015-10-22 12:10:00,179.47,179.74,179.27,179.7,30688.0,153.3312,153.5619,153.1603,153.5277,30688.0
2015-10-22 12:20:00,179.79,180.28,179.79,180.12,24934.0,153.6046,154.0232,153.6046,153.8865,24934.0
2015-10-22 12:30:00,180.17,180.24,179.91,180.24,11666.0,153.9293,153.9891,153.7071,153.9891,11666.0
2015-10-22 12:40:00,180.31,180.35,180.0,180.08,27844.0,154.0489,154.083,153.784,153.8524,27844.0
2015-10-22 12:50:00,180.08,180.08,179.66,179.83,23044.0,153.8524,153.8524,153.4935,153.6388,23044.0
2015-10-22 13:00:00,179.81,179.87,179.67,179.83,9667.0,153.6217,153.673,153.5021,153.6388,9667.0
2015-10-22 13:10:00,179.85,179.88,179.54,179.57,17816.0,153.6559,153.6815,153.391,153.4167,17816.0
2015-10-22 13:20:00,179.61,179.82,179.36,179.49,8445.0,153.4508,153.6302,153.2372,153.3483,8445.0
2015-10-22 13:30:00,179.52,179.54,179.32,179.42,6865.0,153.3739,153.391,153.2031,153.2885,6865.0
2015-10-22 13:40:00,179.44,179.51,179.3,179.31,7648.0,153.3056,153.3654,153.186,153.1945,7648.0
2015-10-22 13:50:00,179.3,179.3,179.01,179.09,13210.0,153.186,153.186,152.9382,153.0066,13210.0
2015-10-22 14:00:00,179.1,179.15,178.47,178.53,16364.0,153.0151,153.0578,152.4769,152.5281,16364.0
2015-10-22 14:10:00,178.41,178.46,177.89,177.99,14721.0,152.4256,152.4683,151.9813,152.0668,14721.0
2015-10-22 14:20:00,178.0,178.19,177.84,178.08,16239.0,152.0753,152.2376,151.9386,152.1437,16239.0
2015-10-22 14:30:00,178.02,178.61,177.9,178.61,9503.0,152.0924,152.5965,151.9899,152.5965,9503.0
2015-10-22 14:40:00,178.65,178.92,178.46,178.88,16221.0,152.6306,152.8613,152.4683,152.8271,16221.0
2015-10-22 14:50:00,178.86,179.28,178.75,179.26,22631.0,152.8101,153.1689,152.7161,153.1518,22631.0
2015-10-22 15:00:00,179.3,179.4,179.04,179.04,21803.0,153.186,153.2714,152.9638,152.9638,21803.0
2015-10-22 15:10:00,179.05,179.13,178.91,178.93,35586.0,152.9724,153.0407,152.8528,152.8699,35586.0
2015-10-22 15:20:00,178.93,179.28,178.84,179.25,23475.0,152.8699,153.1689,152.793,153.1433,23475.0
2015-10-22 15:30:00,179.23,179.41,179.12,179.12,36854.0,153.1262,153.28,153.0322,153.0322,36854.0
2015-10-22 15:40:00,179.17,179.39,178.98,179.32,51796.0,153.0749,153.2629,152.9126,153.2031,51796.0
2015-10-22 15:50:00,179.27,179.57,179.17,179.42,50430.0,153.1603,153.4167,153.0749,153.2885,50430.0
2015-10-23 09:30:00,180.12,181.0,179.68,180.13,35300.0,153.8865,154.6384,153.5106,153.8951,35300.0
2015-10-23 09:40:00,180.13,180.62,179.96,180.25,37473.0,153.8951,154.3137,153.7499,153.9976,37473.0
2015-10-23 09:50:00,180.27,180.27,179.54,180.09,20147.0,154.0147,154.0147,153.391,153.8609,20147.0
2015-10-23 10:00:00,180.16,180.44,180.02,180.06,23964.0,153.9207,154.1599,153.8011,153.8353,23964.0
2015-10-23 10:10:00,180.11,180.28,179.87,180.03,41872.0,153.878,154.0232,153.673,153.8097,41872.0
2015-10-23 10:20:00,179.92,180.31,179.9,180.04,14807.0,153.7157,154.0489,153.6986,153.8182,14807.0
2015-10-23 10:30:00,180.04,180.3,179.85,179.87,11909.0,153.8182,154.0403,153.6559,153.673,11909.0
2015-10-23 10:40:00,179.79,180.13,179.79,179.87,8968.0,153.6046,153.8951,153.6046,153.673,8968.0
2015-10-23 10:50:00,179.86,179.93,179.39,179.5,11447.0,153.6644,153.7242,153.2629,153.3568,11447.0
2015-10-23 11:00:00,179.62,179.95,179.49,179.82,5147.0,153.4594,153.7413,153.3483,153.6302,5147.0
2015-10-23 11:10:00,179.67,179.81,179.19,179.36,9898.0,153.5021,153.6217,153.092,153.2372,9898.0
2015-10-23 11:20:00,179.27,179.53,178.85,178.85,10463.0,153.1603,153.3825,152.8015,152.8015,10463.0
2015-10-23 11:30:00,178.96,178.96,178.62,178.75,7373.0,152.8955,152.8955,152.605,152.7161,7373.0
2015-10-23 11:40:00,178.8,179.41,178.79,179.19,17099.0,152.7588,153.28,152.7503,153.092,17099.0
2015-10-23 11:50:00,179.23,179.23,178.87,178.99,7668.0,153.1262,153.1262,152.8186,152.9211,7668.0
2015-10-23 12:00:00,179.02,179.31,178.9,179.31,11483.0,152.9468,153.1945,152.8442,153.1945,11483.0
2015-10-23 12:10:00,179.27,179.34,179.14,179.21,7778.0,153.1603,153.2201,153.0493,153.1091,7778.0
2015-10-23 12:20:00,179.24,179.39,179.16,179.29,6678.0,153.1347,153.2629,153.0664,153.1774,6678.0
2015-10-23 12:30:00,179.39,179.46,179.16,179.31,13417.0,153.2629,153.3227,153.0664,153.1945,13417.0
2015-10-23 12:40:00,179.36,179.65,179.29,179.65,4955.0,153.2372,153.485,153.1774,153.485,4955.0
2015-10-23 12:50:00,179.63,179.75,179.51,179.57,6825.0,153.4679,153.5704,153.3654,153.4167,6825.0
2015-10-23 13:00:00,179.57,179.57,179.32,179.42,8084.0,153.4167,153.4167,153.2031,153.2885,8084.0
2015-10-23 13:10:00,179.46,179.58,179.39,179.45,13752.0,153.3227,153.4252,153.2629,153.3141,13752.0
2015-10-23 13:20:00,179.42,179.78,179.42,179.69,7660.0,153.2885,153.5961,153.2885,153.5192,7660.0
2015-10-23 13:30:00,179.73,179.95,179.72,179.81,8493.0,153.5533,153.7413,153.5448,153.6217,8493.0
2015-10-23 13:40:00,179.8,180.0,179.75,180.0,8377.0,153.6132,153.784,153.5704,153.784,8377.0
2015-10-23 13:50:00,179.94,179.98,179.64,179.77,6036.0,153.7328,153.7669,153.4765,153.5875,6036.0
2015-10-23 14:00:00,179.76,179.9,179.65,179.9,16345.0,153.579,153.6986,153.485,153.6986,16345.0
2015-10-23 14:10:00,179.91,179.94,179.64,179.91,9251.0,153.7071,153.7328,153.4765,153.7071,9251.0
2015-10-23 14:20:00,179.91,180.08,179.86,179.93,13424.0,153.7071,153.8524,153.6644,153.7242,13424.0
2015-10-23 14:30:00,179.9,180.05,179.85,180.02,11443.0,153.6986,153.8267,153.6559,153.8011,11443.0
2015-10-23 14:40:00,179.97,180.26,179.97,180.26,10218.0,153.7584,154.0062,153.7584,154.0062,10218.0
2015-10-23 14:50:00,180.27,180.27,179.89,179.95,30279.0,154.0147,154.0147,153.69,153.7413,30279.0
2015-10-23 15:00:00,179.9,179.98,179.63,179.73,38466.0,153.6986,153.7669,153.4679,153.5533,38466.0
2015-10-23 15:10:00,179.77,179.84,179.61,179.69,12391.0,153.5875,153.6473,153.4508,153.5192,12391.0
2015-10-23 15:20:00,179.68,179.78,179.56,179.7,15605.0,153.5106,153.5961,153.4081,153.5277,15605.0
2015-10-23 15:30:00,179.69,179.81,179.63,179.73,14069.0,153.5192,153.6217,153.4679,153.5533,14069.0
2015-10-23 15:40:00,179.76,179.89,179.67,179.72,41785.0,153.579,153.69,153.5021,153.5448,41785.0
2015-10-23 15:50:00,179.73,179.89,179.64,179.85,68037.0,153.5533,153.69,153.4765,153.6559,68037.0
2015-10-26 09:30:00,180.04,180.99,179.61,179.85,39788.0,153.8182,154.6298,153.4508,153.6559,39788.0
2015-10-26 09:40:00,179.84,180.72,179.84,180.22,14670.0,153.6473,154.3992,153.6473,153.972,14670.0
2015-10-26 09:50:00,180.23,180.27,179.91,179.95,8466.0,153.9805,154.0147,153.7071,153.7413,8466.0
2015-10-26 10:00:00,180.01,180.48,179.86,180.37,20809.0,153.7926,154.1941,153.6644,154.1001,20809.0
2015-10-26 10:10:00,180.4,180.55,179.94,180.15,26155.0,154.1258,154.2539,153.7328,153.9122,26155.0
2015-10-26 10:20:00,180.18,180.53,180.14,180.34,14450.0,153.9378,154.2368,153.9036,154.0745,14450.0
2015-10-26 10:30:00,180.4,180.57,179.98,180.09,15805.0,154.1258,154.271,153.7669,153.8609,15805.0
2015-10-26 10:40:00,180.19,180.29,179.95,180.0,13633.0,153.9464,154.0318,153.7413,153.784,13633.0
2015-10-26 10:50:00,180.01,180.11,179.79,179.91,34384.0,153.7926,153.878,153.6046,153.7071,34384.0
2015-10-26 11:00:00,179.99,180.05,179.81,179.86,26766.0,153.7755,153.8267,153.6217,153.6644,26766.0
2015-10-26 11:10:00,179.82,179.84,179.47,179.75,13350.0,153.6302,153.6473,153.3312,153.5704,13350.0
2015-10-26 11:20:00,179.71,179.93,179.67,179.7,39556.0,153.5363,153.7242,153.5021,153.5277,39556.0
2015-10-26 11:30:00,179.72,179.97,179.51,179.55,30368.0,153.5448,153.7584,153.3654,153.3996,30368.0
2015-10-26 11:40:00,179.58,179.66,179.21,179.21,18622.0,153.4252,153.4935,153.1091,153.1091,18622.0
2015-10-26 11:50:00,179.24,179.52,179.16,179.17,23186.0,153.1347,153.3739,153.0664,153.0749,23186.0
2015-10-26 12:00:00,179.12,179.25,178.98,179.14,19498.0,153.0322,153.1433,152.9126,153.0493,19498.0
2015-10-26 12:10:00,179.13,179.33,179.05,179.33,13829.0,153.0407,153.2116,152.9724,153.2116,13829.0
2015-10-26 12:20:00,179.33,179.61,179.33,179.58,13161.0,153.2116,153.4508,153.2116,153.4252,13161.0
2015-10-26 12:30:00,179.58,179.72,179.53,179.59,16923.0,153.4252,153.5448,153.3825,153.4337,16923.0
2015-10-26 12:40:00,179.57,179.76,179.53,179.71,15376.0,153.4167,153.579,153.3825,153.5363,15376.0
2015-10-26 12:50:00,179.7,179.92,179.62,179.75,21094.0,153.5277,153.7157,153.4594,153.5704,21094.0
2015-10-26 13:00:00,179.72,179.84,179.57,179.58,14403.0,153.5448,153.6473,153.4167,153.4252,14403.0
2015-10-26 13:10:00,179.58,179.74,179.58,179.74,11100.0,153.4252,153.5619,153.4252,153.5619,11100.0
2015-10-26 13:20:00,179.69,179.74,179.52,179.73,11588.0,153.5192,153.5619,153.3739,153.5533,11588.0
2015-10-26 13:30:00,179.67,179.96,179.66,179.84,29449.0,153.5021,153.7499,153.4935,153.6473,29449.0
2015-10-26 13:40:00,179.9,180.1,179.83,179.91,31993.0,153.6986,153.8695,153.6388,153.7071,31993.0
2015-10-26 13:50:00,179.84,180.18,179.75,179.86,33511.0,153.6473,153.9378,153.5704,153.6644,33511.0
2015-10-26 14:00:00,179.91,179.99,179.83,179.96,11566.0,153.7071,153.7755,153.6388,153.7499,11566.0
2015-10-26 14:10:00,179.94,180.0,179.61,179.62,18417.0,153.7328,153.784,153.4508,153.4594,18417.0
2015-10-26 14:20:00,179.62,179.72,179.5,179.72,10708.0,153.4594,153.5448,153.3568,153.5448,10708.0
2015-10-26 14:30:00,179.7,179.72,179.57,179.63,12463.0,153.5277,153.5448,153.4167,153.4679,12463.0
2015-10-26 14:40:00,179.62,179.99,179.58,179.8,16715.0,153.4594,153.7755,153.4252,153.6132,16715.0
2015-10-26 14:50:00,179.8,180.12,179.79,180.12,16670.0,153.6132,153.8865,153.6046,153.8865,16670.0
2015-10-26 15:00:00,180.11,180.25,179.88,180.25,25296.0,153.878,153.9976,153.6815,153.9976,25296.0
2015-10-26 15:10:00,180.21,180.34,180.14,180.28,17168.0,153.9634,154.0745,153.9036,154.0232,17168.0
2015-10-26 15:20:00,180.29,180.31,180.0,180.08,22572.0,154.0318,154.0489,153.784,153.8524,22572.0
2015-10-26 15:30:00,180.16,180.69,180.06,180.19,76320.0,153.9207,154.3735,153.8353,153.9464,76320.0
2015-10-26 15:40:00,180.17,180.35,180.0,180.23,35408.0,153.9293,154.083,153.784,153.9805,35408.0
2015-10-26 15:50:00,180.2,180.45,180.2,180.27,61483.0,153.9549,154.1685,153.9549,154.0147,61483.0
2015-10-27 09:30:00,179.58,180.97,179.58,180.87,26041.0,153.4252,154.6127,153.4252,154.5273,26041.0
2015-10-27 09:40:00,180.92,180.93,180.38,180.47,28620.0,154.57,154.5786,154.1087,154.1856,28620.0
2015-10-27 09:50:00,180.47,181.03,180.46,180.89,37364.0,154.1856,154.664,154.177,154.5444,37364.0
2015-10-27 10:00:00,180.82,181.1,180.69,181.08,24442.0,154.4846,154.7238,154.3735,154.7067,24442.0
2015-10-27 10:10:00,181.14,181.3,180.76,180.85,58338.0,154.758,154.8947,154.4333,154.5102,58338.0
2015-10-27 10:20:00,180.88,180.96,180.67,180.85,24619.0,154.5359,154.6042,154.3564,154.5102,24619.0
2015-10-27 10:30:00,180.85,181.0,180.7,180.78,28189.0,154.5102,154.6384,154.3821,154.4504,28189.0
2015-10-27 10:40:00,180.8,180.9,180.69,180.76,22508.0,154.4675,154.5529,154.3735,154.4333,22508.0
2015-10-27 10:50:00,180.83,180.93,180.62,180.77,45263.0,154.4931,154.5786,154.3137,154.4419,45263.0
2015-10-27 11:00:00,180.75,181.66,180.66,181.34,43751.0,154.4248,155.2023,154.3479,154.9289,43751.0
2015-10-27 11:10:00,181.38,181.64,181.09,181.15,21593.0,154.963,155.1852,154.7153,154.7665,21593.0
2015-10-27 11:20:00,181.27,181.54,181.17,181.45,26873.0,154.8691,155.0997,154.7836,155.0228,26873.0
2015-10-27 11:30:00,181.48,181.63,181.36,181.52,12000.0,155.0485,155.1766,154.9459,155.0826,12000.0
2015-10-27 11:40:00,181.57,181.89,181.54,181.87,17216.0,155.1254,155.3988,155.0997,155.3817,17216.0
2015-10-27 11:50:00,181.85,181.85,181.06,181.22,15565.0,155.3646,155.3646,154.6896,154.8263,15565.0
2015-10-27 12:00:00,181.13,181.47,181.13,181.43,14593.0,154.7494,155.0399,154.7494,155.0058,14593.0
2015-10-27 12:10:00,181.35,181.41,181.2,181.26,8147.0,154.9374,154.9887,154.8093,154.8605,8147.0
2015-10-27 12:20:00,181.26,181.55,181.25,181.48,8708.0,154.8605,155.1083,154.852,155.0485,8708.0
2015-10-27 12:30:00,181.44,181.63,181.29,181.42,20873.0,155.0143,155.1766,154.8861,154.9972,20873.0
2015-10-27 12:40:00,181.45,181.76,181.36,181.69,11617.0,155.0228,155.2877,154.9459,155.2279,11617.0
2015-10-27 12:50:00,181.69,181.69,181.07,181.1,16422.0,155.2279,155.2279,154.6982,154.7238,16422.0
2015-10-27 13:00:00,181.1,181.1,180.61,180.73,35730.0,154.7238,154.7238,154.3052,154.4077,35730.0
2015-10-27 13:10:00,180.76,180.87,180.27,180.29,64892.0,154.4333,154.5273,154.0147,154.0318,64892.0
2015-10-27 13:20:00,180.33,180.4,180.26,180.31,31579.0,154.066,154.1258,154.0062,154.0489,31579.0
2015-10-27 13:30:00,180.35,181.09,180.29,181.09,21865.0,154.083,154.7153,154.0318,154.7153,21865.0
2015-10-27 13:40:00,181.03,181.23,180.96,180.98,13109.0,154.664,154.8349,154.6042,154.6213,13109.0
2015-10-27 13:50:00,180.98,180.98,180.81,180.86,16458.0,154.6213,154.6213,154.4761,154.5188,16458.0
2015-10-27 14:00:00,180.85,181.28,180.84,181.27,16897.0,154.5102,154.8776,154.5017,154.8691,16897.0
2015-10-27 14:10:00,181.32,181.35,181.0,181.07,22735.0,154.9118,154.9374,154.6384,154.6982,22735.0
2015-10-27 14:20:00,181.03,181.44,181.0,181.37,25342.0,154.664,155.0143,154.6384,154.9545,25342.0
2015-10-27 14:30:00,181.36,181.42,181.15,181.24,31244.0,154.9459,154.9972,154.7665,154.8434,31244.0
2015-10-27 14:40:00,181.24,181.27,180.93,181.01,64126.0,154.8434,154.8691,154.5786,154.6469,64126.0
2015-10-27 14:50:00,181.01,181.11,180.87,180.88,48476.0,154.6469,154.7324,154.5273,154.5359,48476.0
2015-10-27 15:00:00,180.84,180.96,180.8,180.83,39015.0,154.5017,154.6042,154.4675,154.4931,39015.0
2015-10-27 15:10:00,180.81,181.11,180.81,180.83,56127.0,154.4761,154.7324,154.4761,154.4931,56127.0
2015-10-27 15:20:00,180.83,181.06,180.74,180.77,58398.0,154.4931,154.6896,154.4162,154.4419,58398.0
2015-10-27 15:30:00,180.77,180.85,180.43,180.61,60166.0,154.4419,154.5102,154.1514,154.3052,60166.0
2015-10-27 15:40:00,180.61,180.66,180.28,180.36,61566.0,154.3052,154.3479,154.0232,154.0916,61566.0
2015-10-27 15:50:00,180.35,181.0,180.24,180.65,179157.0,154.083,154.6384,153.9891,154.3394,179157.0
2015-10-28 09:30:00,191.02,193.99,190.01,192.71,365108.0,163.199,165.7365,162.3361,164.6429,365108.0
2015-10-28 09:40:00,192.75,192.8,191.8,192.6,225738.0,164.6771,164.7198,163.8654,164.5489,225738.0
2015-10-28 09:50:00,192.6,192.8,191.53,191.73,275314.0,164.5489,164.7198,163.6347,163.8056,275314.0
2015-10-28 10:00:00,191.71,192.49,191.43,191.82,145445.0,163.7885,164.4549,163.5493,163.8825,145445.0
2015-10-28 10:10:00,191.89,192.38,191.7,192.32,92838.0,163.9423,164.3609,163.78,164.3097,92838.0
2015-10-28 10:20:00,192.33,192.44,192.16,192.24,77473.0,164.3182,164.4122,164.173,164.2413,77473.0
2015-10-28 10:30:00,192.29,192.71,192.23,192.55,75124.0,164.2841,164.6429,164.2328,164.5062,75124.0
2015-10-28 10:40:00,192.56,192.57,191.85,191.95,271134.0,164.5147,164.5233,163.9081,163.9936,271134.0
2015-10-28 10:50:00,191.93,192.28,191.91,192.09,92049.0,163.9765,164.2755,163.9594,164.1132,92049.0
2015-10-28 11:00:00,192.09,192.09,191.89,192.01,80214.0,164.1132,164.1132,163.9423,164.0448,80214.0
2015-10-28 11:10:00,192.02,192.07,191.62,191.88,61678.0,164.0534,164.0961,163.7116,163.9338,61678.0
2015-10-28 11:20:00,191.88,192.0,191.73,191.95,54854.0,163.9338,164.0363,163.8056,163.9936,54854.0
2015-10-28 11:30:00,191.98,192.0,191.73,191.94,45793.0,164.0192,164.0363,163.8056,163.985,45793.0
2015-10-28 11:40:00,191.91,192.0,191.31,191.31,71595.0,163.9594,164.0363,163.4468,163.4468,71595.0
2015-10-28 11:50:00,191.32,191.33,190.18,191.06,99311.0,163.4553,163.4639,162.4814,163.2332,99311.0
2015-10-28 12:00:00,190.99,191.33,190.8,191.14,41955.0,163.1734,163.4639,163.0111,163.3015,41955.0
2015-10-28 12:10:00,191.1,191.83,191.1,191.58,33057.0,163.2674,163.8911,163.2674,163.6775,33057.0
2015-10-28 12:20:00,191.56,191.56,191.02,191.17,38346.0,163.6604,163.6604,163.199,163.3272,38346.0
2015-10-28 12:30:00,191.17,191.32,191.11,191.22,19070.0,163.3272,163.4553,163.2759,163.3699,19070.0
2015-10-28 12:40:00,191.23,191.28,191.08,191.15,20734.0,163.3784,163.4212,163.2503,163.3101,20734.0
2015-10-28 12:50:00,191.16,191.32,190.9,190.92,30013.0,163.3186,163.4553,163.0965,163.1136,30013.0
2015-10-28 13:00:00,190.96,191.06,190.79,190.89,25613.0,163.1478,163.2332,163.0025,163.088,25613.0
2015-10-28 13:10:00,190.9,191.0,190.78,190.9,57437.0,163.0965,163.1819,162.994,163.0965,57437.0
2015-10-28 13:20:00,190.9,190.97,190.83,190.89,40102.0,163.0965,163.1563,163.0367,163.088,40102.0
2015-10-28 13:30:00,190.88,190.91,190.73,190.82,28245.0,163.0794,163.105,162.9513,163.0282,28245.0
2015-10-28 13:40:00,190.82,190.97,190.76,190.79,33165.0,163.0282,163.1563,162.9769,163.0025,33165.0
2015-10-28 13:50:00,190.79,191.3,190.72,191.23,27756.0,163.0025,163.4382,162.9427,163.3784,27756.0
2015-10-28 14:00:00,191.14,191.14,189.21,189.6,94641.0,163.3015,163.3015,161.6526,161.9858,94641.0
2015-10-28 14:10:00,189.66,189.75,188.75,189.65,75801.0,162.0371,162.114,161.2596,162.0286,75801.0
2015-10-28 14:20:00,189.7,190.31,189.51,190.31,31463.0,162.0713,162.5924,161.9089,162.5924,31463.0
2015-10-28 14:30:00,190.3,190.46,189.81,189.98,28877.0,162.5839,162.7206,162.1653,162.3105,28877.0
2015-10-28 14:40:00,190.03,190.72,189.95,190.61,37479.0,162.3532,162.9427,162.2849,162.8487,37479.0
2015-10-28 14:50:00,190.59,190.95,190.04,190.18,70316.0,162.8317,163.1392,162.3618,162.4814,70316.0
2015-10-28 15:00:00,190.2,191.0,190.14,190.7,55431.0,162.4985,163.1819,162.4472,162.9256,55431.0
2015-10-28 15:10:00,190.63,190.75,190.32,190.33,45450.0,162.8658,162.9683,162.601,162.6095,45450.0
2015-10-28 15:20:00,190.33,190.36,189.85,189.85,93941.0,162.6095,162.6351,162.1994,162.1994,93941.0
2015-10-28 15:30:00,189.9,190.63,189.9,190.57,119005.0,162.2421,162.8658,162.2421,162.8146,119005.0
2015-10-28 15:40:00,190.59,190.61,190.15,190.34,143853.0,162.8317,162.8487,162.4557,162.6181,143853.0
2015-10-28 15:50:00,190.36,190.73,190.04,190.45,184401.0,162.6351,162.9513,162.3618,162.712,184401.0
2015-10-29 09:30:00,188.67,190.83,188.5,190.46,94925.0,161.1913,163.0367,161.046,162.7206,94925.0
2015-10-29 09:40:00,190.51,191.52,190.49,191.38,53130.0,162.7633,163.6262,162.7462,163.5066,53130.0
2015-10-29 09:50:00,191.4,192.25,191.21,191.32,59357.0,163.5237,164.2499,163.3614,163.4553,59357.0
2015-10-29 10:00:00,191.23,191.81,190.97,191.11,52794.0,163.3784,163.874,163.1563,163.2759,52794.0
2015-10-29 10:10:00,191.14,191.7,190.85,191.7,43200.0,163.3015,163.78,163.0538,163.78,43200.0
2015-10-29 10:20:00,191.72,192.07,191.01,191.1,67145.0,163.7971,164.0961,163.1905,163.2674,67145.0
2015-10-29 10:30:00,191.12,191.53,190.89,190.99,27272.0,163.2845,163.6347,163.088,163.1734,27272.0
2015-10-29 10:40:00,190.95,191.85,190.77,190.78,27090.0,163.1392,163.9081,162.9854,162.994,27090.0
2015-10-29 10:50:00,190.77,190.88,190.52,190.63,37704.0,162.9854,163.0794,162.7718,162.8658,37704.0
2015-10-29 11:00:00,190.54,190.99,190.5,190.87,45125.0,162.7889,163.1734,162.7548,163.0709,45125.0
2015-10-29 11:10:00,190.86,191.36,190.8,191.26,30985.0,163.0623,163.4895,163.0111,163.4041,30985.0
2015-10-29 11:20:00,191.19,191.47,191.13,191.38,24566.0,163.3443,163.5835,163.293,163.5066,24566.0
2015-10-29 11:30:00,191.38,191.41,190.88,190.95,26646.0,163.5066,163.5322,163.0794,163.1392,26646.0
2015-10-29 11:40:00,190.94,190.98,190.55,190.55,22895.0,163.1307,163.1649,162.7975,162.7975,22895.0
2015-10-29 11:50:00,190.55,190.55,189.9,190.24,47996.0,162.7975,162.7975,162.2421,162.5326,47996.0
2015-10-29 12:00:00,190.28,190.49,189.9,190.09,27179.0,162.5668,162.7462,162.2421,162.4045,27179.0
2015-10-29 12:10:00,190.24,190.32,190.03,190.16,20332.0,162.5326,162.601,162.3532,162.4643,20332.0
2015-10-29 12:20:00,190.14,190.28,190.01,190.13,21924.0,162.4472,162.5668,162.3361,162.4386,21924.0
2015-10-29 12:30:00,190.14,190.16,189.83,189.93,28069.0,162.4472,162.4643,162.1823,162.2678,28069.0
2015-10-29 12:40:00,189.89,190.03,189.78,189.96,27979.0,162.2336,162.3532,162.1396,162.2934,27979.0
2015-10-29 12:50:00,189.98,189.98,189.54,189.62,14948.0,162.3105,162.3105,161.9346,162.0029,14948.0
2015-10-29 13:00:00,189.61,189.74,189.51,189.7,17724.0,161.9944,162.1054,161.9089,162.0713,17724.0
2015-10-29 13:10:00,189.72,189.74,189.49,189.58,13022.0,162.0884,162.1054,161.8919,161.9688,13022.0
2015-10-29 13:20:00,189.53,189.56,188.74,188.78,21590.0,161.926,161.9517,161.2511,161.2853,21590.0
2015-10-29 13:30:00,188.79,189.05,188.76,188.99,47736.0,161.2938,161.5159,161.2682,161.4647,47736.0
2015-10-29 13:40:00,188.98,189.23,188.93,189.01,44286.0,161.4561,161.6697,161.4134,161.4818,44286.0
2015-10-29 13:50:00,189.06,189.21,188.95,189.01,39081.0,161.5245,161.6526,161.4305,161.4818,39081.0
2015-10-29 14:00:00,188.99,189.51,188.95,189.26,42950.0,161.4647,161.9089,161.4305,161.6954,42950.0
2015-10-29 14:10:00,189.26,189.32,188.84,188.95,40784.0,161.6954,161.7466,161.3365,161.4305,40784.0
2015-10-29 14:20:00,188.95,189.32,188.91,189.19,29801.0,161.4305,161.7466,161.3963,161.6356,29801.0
2015-10-29 14:30:00,189.18,189.19,188.8,188.81,36824.0,161.627,161.6356,161.3024,161.3109,36824.0
2015-10-29 14:40:00,188.82,189.41,188.78,189.31,51866.0,161.3194,161.8235,161.2853,161.7381,51866.0
2015-10-29 14:50:00,189.35,189.77,189.35,189.49,42273.0,161.7723,162.1311,161.7723,161.8919,42273.0
2015-10-29 15:00:00,189.55,189.55,189.2,189.43,19226.0,161.9431,161.9431,161.6441,161.8406,19226.0
2015-10-29 15:10:00,189.44,189.86,189.44,189.84,33200.0,161.8491,162.208,161.8491,162.1909,33200.0
2015-10-29 15:20:00,189.89,190.0,189.58,189.73,23790.0,162.2336,162.3276,161.9688,162.0969,23790.0
2015-10-29 15:30:00,189.71,190.0,189.45,189.97,44297.0,162.0798,162.3276,161.8577,162.302,44297.0
2015-10-29 15:40:00,189.97,190.02,189.92,189.98,63127.0,162.302,162.3447,162.2592,162.3105,63127.0
2015-10-29 15:50:00,189.97,190.2,189.71,190.07,120825.0,162.302,162.4985,162.0798,162.3874,120825.0
2015-10-30 09:30:00,190.81,190.89,190.0,190.1,42442.0,163.0196,163.088,162.3276,162.413,42442.0
2015-10-30 09:40:00,190.06,190.11,189.45,189.5,24058.0,162.3788,162.4216,161.8577,161.9004,24058.0
2015-10-30 09:50:00,189.65,190.26,189.52,189.62,18692.0,162.0286,162.5497,161.9175,162.0029,18692.0
2015-10-30 10:00:00,189.65,190.06,189.64,189.85,33141.0,162.0286,162.3788,162.02,162.1994,33141.0
2015-10-30 10:10:00,189.85,190.02,189.5,189.62,25785.0,162.1994,162.3447,161.9004,162.0029,25785.0
2015-10-30 10:20:00,189.63,189.76,189.51,189.76,14370.0,162.0115,162.1225,161.9089,162.1225,14370.0
2015-10-30 10:30:00,189.74,189.81,189.07,189.13,15826.0,162.1054,162.1653,161.533,161.5843,15826.0
2015-10-30 10:40:00,189.03,189.45,189.03,189.21,13445.0,161.4989,161.8577,161.4989,161.6526,13445.0
2015-10-30 10:50:00,189.17,189.36,188.86,188.9,15721.0,161.6185,161.7808,161.3536,161.3878,15721.0
2015-10-30 11:00:00,188.96,189.18,188.93,189.14,14295.0,161.4391,161.627,161.4134,161.5928,14295.0
2015-10-30 11:10:00,189.16,189.35,188.91,189.25,20223.0,161.6099,161.7723,161.3963,161.6868,20223.0
2015-10-30 11:20:00,189.25,189.42,189.14,189.37,16670.0,161.6868,161.8321,161.5928,161.7893,16670.0
2015-10-30 11:30:00,189.32,189.59,189.17,189.43,50807.0,161.7466,161.9773,161.6185,161.8406,50807.0
2015-10-30 11:40:00,189.45,189.54,189.2,189.31,18971.0,161.8577,161.9346,161.6441,161.7381,18971.0
2015-10-30 11:50:00,189.24,189.45,189.24,189.35,8936.0,161.6783,161.8577,161.6783,161.7723,8936.0
2015-10-30 12:00:00,189.33,189.41,189.21,189.3,12734.0,161.7552,161.8235,161.6526,161.7295,12734.0
2015-10-30 12:10:00,189.33,189.48,189.28,189.47,12878.0,161.7552,161.8833,161.7124,161.8748,12878.0
2015-10-30 12:20:00,189.44,189.53,189.24,189.3,14222.0,161.8491,161.926,161.6783,161.7295,14222.0
2015-10-30 12:30:00,189.3,189.48,189.23,189.36,23363.0,161.7295,161.8833,161.6697,161.7808,23363.0
2015-10-30 12:40:00,189.36,189.43,189.21,189.24,12125.0,161.7808,161.8406,161.6526,161.6783,12125.0
2015-10-30 12:50:00,189.24,189.64,189.24,189.5,19005.0,161.6783,162.02,161.6783,161.9004,19005.0
2015-10-30 13:00:00,189.53,189.57,189.31,189.44,30494.0,161.926,161.9602,161.7381,161.8491,30494.0
2015-10-30 13:10:00,189.43,189.5,189.37,189.4,17652.0,161.8406,161.9004,161.7893,161.815,17652.0
2015-10-30 13:20:00,189.35,189.48,189.28,189.34,16719.0,161.7723,161.8833,161.7124,161.7637,16719.0
2015-10-30 13:30:00,189.37,189.45,189.3,189.44,13104.0,161.7893,161.8577,161.7295,161.8491,13104.0
2015-10-30 13:40:00,189.4,189.57,189.35,189.46,62080.0,161.815,161.9602,161.7723,161.8662,62080.0
2015-10-30 13:50:00,189.46,189.7,189.39,189.7,16138.0,161.8662,162.0713,161.8064,162.0713,16138.0
2015-10-30 14:00:00,189.69,189.7,189.35,189.35,22391.0,162.0627,162.0713,161.7723,161.7723,22391.0
2015-10-30 14:10:00,189.35,189.54,189.35,189.41,13644.0,161.7723,161.9346,161.7723,161.8235,13644.0
2015-10-30 14:20:00,189.39,189.45,189.17,189.23,9111.0,161.8064,161.8577,161.6185,161.6697,9111.0
2015-10-30 14:30:00,189.22,189.23,189.0,189.03,17853.0,161.6612,161.6697,161.4732,161.4989,17853.0
2015-10-30 14:40:00,189.02,189.02,188.72,188.77,23209.0,161.4903,161.4903,161.234,161.2767,23209.0
2015-10-30 14:50:00,188.74,189.03,188.66,188.82,18697.0,161.2511,161.4989,161.1827,161.3194,18697.0
2015-10-30 15:00:00,188.78,188.83,188.46,188.58,34872.0,161.2853,161.328,161.0119,161.1144,34872.0
2015-10-30 15:10:00,188.52,188.64,188.4,188.46,26796.0,161.0631,161.1657,160.9606,161.0119,26796.0
2015-10-30 15:20:00,188.44,188.53,188.03,188.08,27603.0,160.9948,161.0717,160.6445,160.6872,27603.0
2015-10-30 15:30:00,188.06,188.27,188.0,188.16,46760.0,160.6701,160.8495,160.6189,160.7556,46760.0
2015-10-30 15:40:00,188.15,188.61,188.03,188.46,56697.0,160.747,161.14,160.6445,161.0119,56697.0
2015-10-30 15:50:00,188.44,188.44,187.75,187.75,111187.0,160.9948,160.9948,160.4053,160.4053,111187.0
2015-11-02 09:30:00,188.48,189.31,188.46,189.31,27175.0,161.029,161.7381,161.0119,161.7381,27175.0
2015-11-02 09:40:00,189.31,189.38,188.7,188.7,22550.0,161.7381,161.7979,161.2169,161.2169,22550.0
2015-11-02 09:50:00,188.73,189.0,188.65,188.92,26560.0,161.2425,161.4732,161.1742,161.4049,26560.0
2015-11-02 10:00:00,188.92,188.92,188.51,188.71,27564.0,161.4049,161.4049,161.0546,161.2255,27564.0
2015-11-02 10:10:00,188.66,188.71,188.45,188.49,15741.0,161.1827,161.2255,161.0033,161.0375,15741.0
2015-11-02 10:20:00,188.46,188.71,188.41,188.56,15249.0,161.0119,161.2255,160.9692,161.0973,15249.0
2015-11-02 10:30:00,188.49,188.6,188.23,188.23,9305.0,161.0375,161.1315,160.8154,160.8154,9305.0
2015-11-02 10:40:00,188.22,188.37,188.07,188.37,5136.0,160.8068,160.935,160.6787,160.935,5136.0
2015-11-02 10:50:00,188.38,188.49,188.22,188.38,93539.0,160.9435,161.0375,160.8068,160.9435,93539.0
2015-11-02 11:00:00,188.34,188.36,188.13,188.17,27775.0,160.9094,160.9264,160.7299,160.7641,27775.0
2015-11-02 11:10:00,188.13,188.24,188.01,188.03,11620.0,160.7299,160.8239,160.6274,160.6445,11620.0
2015-11-02 11:20:00,188.1,188.23,188.06,188.19,11559.0,160.7043,160.8154,160.6701,160.7812,11559.0
2015-11-02 11:30:00,188.2,188.26,188.09,188.12,13495.0,160.7897,160.841,160.6958,160.7214,13495.0
2015-11-02 11:40:00,188.15,188.24,188.05,188.05,7865.0,160.747,160.8239,160.6616,160.6616,7865.0
2015-11-02 11:50:00,188.1,188.23,188.09,188.14,6363.0,160.7043,160.8154,160.6958,160.7385,6363.0
2015-11-02 12:00:00,188.19,188.29,188.11,188.21,16781.0,160.7812,160.8666,160.7128,160.7983,16781.0
2015-11-02 12:10:00,188.22,188.37,188.21,188.37,9220.0,160.8068,160.935,160.7983,160.935,9220.0
2015-11-02 12:20:00,188.42,188.54,188.39,188.54,4211.0,160.9777,161.0802,160.9521,161.0802,4211.0
2015-11-02 12:30:00,188.55,188.68,188.54,188.64,7144.0,161.0888,161.1998,161.0802,161.1657,7144.0
2015-11-02 12:40:00,188.6,188.74,188.42,188.42,17993.0,161.1315,161.2511,160.9777,160.9777,17993.0
2015-11-02 12:50:00,188.44,188.87,188.38,188.87,11894.0,160.9948,161.3622,160.9435,161.3622,11894.0
2015-11-02 13:00:00,188.89,188.95,188.69,188.86,10612.0,161.3792,161.4305,161.2084,161.3536,10612.0
2015-11-02 13:10:00,188.92,188.93,188.76,188.85,7010.0,161.4049,161.4134,161.2682,161.3451,7010.0
2015-11-02 13:20:00,188.84,188.99,188.84,188.94,9841.0,161.3365,161.4647,161.3365,161.422,9841.0
2015-11-02 13:30:00,188.95,188.98,188.82,188.82,7364.0,161.4305,161.4561,161.3194,161.3194,7364.0
2015-11-02 13:40:00,188.84,188.91,188.81,188.9,3533.0,161.3365,161.3963,161.3109,161.3878,3533.0
2015-11-02 13:50:00,188.89,188.91,188.72,188.73,8137.0,161.3792,161.3963,161.234,161.2425,8137.0
2015-11-02 14:00:00,188.72,188.96,188.72,188.88,8501.0,161.234,161.4391,161.234,161.3707,8501.0
2015-11-02 14:10:00,188.93,189.06,188.93,189.04,8426.0,161.4134,161.5245,161.4134,161.5074,8426.0
2015-11-02 14:20:00,189.06,189.08,188.97,189.0,7764.0,161.5245,161.5416,161.4476,161.4732,7764.0
2015-11-02 14:30:00,188.98,189.01,188.75,188.75,20022.0,161.4561,161.4818,161.2596,161.2596,20022.0
2015-11-02 14:40:00,188.81,188.89,188.78,188.83,7167.0,161.3109,161.3792,161.2853,161.328,7167.0
2015-11-02 14:50:00,188.86,189.2,188.86,189.15,22589.0,161.3536,161.6441,161.3536,161.6014,22589.0
2015-11-02 15:00:00,189.15,189.27,188.99,189.0,27148.0,161.6014,161.7039,161.4647,161.4732,27148.0
2015-11-02 15:10:00,188.98,189.24,188.98,189.24,23691.0,161.4561,161.6783,161.4561,161.6783,23691.0
2015-11-02 15:20:00,189.18,189.42,189.18,189.23,83188.0,161.627,161.8321,161.627,161.6697,83188.0
2015-11-02 15:30:00,189.23,189.32,189.1,189.18,50667.0,161.6697,161.7466,161.5587,161.627,50667.0
2015-11-02 15:40:00,189.22,189.83,189.22,189.66,38732.0,161.6612,162.1823,161.6612,162.0371,38732.0
2015-11-02 15:50:00,189.67,189.7,189.44,189.55,70550.0,162.0456,162.0713,161.8491,161.9431,70550.0
2015-11-03 09:30:00,189.11,189.32,188.31,188.46,20669.0,161.5672,161.7466,160.8837,161.0119,20669.0
2015-11-03 09:40:00,188.47,188.56,187.75,187.81,12506.0,161.0204,161.0973,160.4053,160.4565,12506.0
2015-11-03 09:50:00,187.8,187.94,187.02,187.45,25406.0,160.448,160.5676,159.7816,160.149,25406.0
2015-11-03 10:00:00,187.61,187.91,187.52,187.76,8632.0,160.2857,160.542,160.2088,160.4138,8632.0
2015-11-03 10:10:00,187.77,188.12,187.71,188.12,8691.0,160.4224,160.7214,160.3711,160.7214,8691.0
2015-11-03 10:20:00,188.1,188.17,187.72,187.74,15563.0,160.7043,160.7641,160.3797,160.3967,15563.0
2015-11-03 10:30:00,187.78,188.05,187.75,188.0,9343.0,160.4309,160.6616,160.4053,160.6189,9343.0
2015-11-03 10:40:00,187.95,188.06,187.84,187.86,10148.0,160.5762,160.6701,160.4822,160.4993,10148.0
2015-11-03 10:50:00,187.81,188.02,187.81,187.89,5867.0,160.4565,160.636,160.4565,160.5249,5867.0
2015-11-03 11:00:00,187.95,187.98,187.62,187.85,9158.0,160.5762,160.6018,160.2942,160.4907,9158.0
2015-11-03 11:10:00,187.89,188.06,187.86,187.93,4330.0,160.5249,160.6701,160.4993,160.5591,4330.0
2015-11-03 11:20:00,187.89,187.89,187.54,187.7,8334.0,160.5249,160.5249,160.2259,160.3626,8334.0
2015-11-03 11:30:00,187.72,187.86,187.55,187.72,13255.0,160.3797,160.4993,160.2344,160.3797,13255.0
2015-11-03 11:40:00,187.68,187.87,187.62,187.63,11229.0,160.3455,160.5078,160.2942,160.3028,11229.0
2015-11-03 11:50:00,187.62,187.7,187.35,187.63,13321.0,160.2942,160.3626,160.0635,160.3028,13321.0
2015-11-03 12:00:00,187.58,187.67,187.41,187.49,24601.0,160.26,160.3369,160.1148,160.1831,24601.0
2015-11-03 12:10:00,187.47,187.56,187.2,187.2,9044.0,160.1661,160.243,159.9354,159.9354,9044.0
2015-11-03 12:20:00,187.21,187.3,186.93,187.09,21662.0,159.9439,160.0208,159.7047,159.8414,21662.0
2015-11-03 12:30:00,187.11,187.18,186.98,187.06,7812.0,159.8585,159.9183,159.7474,159.8158,7812.0
2015-11-03 12:40:00,187.11,187.12,186.86,187.03,5529.0,159.8585,159.867,159.6449,159.7901,5529.0
2015-11-03 12:50:00,187.04,187.3,187.04,187.28,8401.0,159.7987,160.0208,159.7987,160.0037,8401.0
2015-11-03 13:00:00,187.2,187.37,187.16,187.29,7141.0,159.9354,160.0806,159.9012,160.0123,7141.0
2015-11-03 13:10:00,187.29,187.4,187.11,187.4,15538.0,160.0123,160.1063,159.8585,160.1063,15538.0
2015-11-03 13:20:00,187.41,187.47,187.1,187.16,13600.0,160.1148,160.1661,159.85,159.9012,13600.0
2015-11-03 13:30:00,187.15,187.27,187.09,187.27,8743.0,159.8927,159.9952,159.8414,159.9952,8743.0
2015-11-03 13:40:00,187.24,187.37,187.19,187.23,5553.0,159.9696,160.0806,159.9268,159.961,5553.0
2015-11-03 13:50:00,187.23,187.33,187.18,187.25,8158.0,159.961,160.0465,159.9183,159.9781,8158.0
2015-11-03 14:00:00,187.23,187.43,187.2,187.33,14566.0,159.961,160.1319,159.9354,160.0465,14566.0
2015-11-03 14:10:00,187.37,187.45,187.14,187.3,17433.0,160.0806,160.149,159.8841,160.0208,17433.0
2015-11-03 14:20:00,187.31,187.36,187.11,187.3,14924.0,160.0294,160.0721,159.8585,160.0208,14924.0
2015-11-03 14:30:00,187.34,187.37,187.09,187.15,18220.0,160.055,160.0806,159.8414,159.8927,18220.0
2015-11-03 14:40:00,187.13,187.22,186.88,187.0,15952.0,159.8756,159.9525,159.662,159.7645,15952.0
2015-11-03 14:50:00,187.0,187.2,186.93,187.12,15938.0,159.7645,159.9354,159.7047,159.867,15938.0
2015-11-03 15:00:00,187.13,187.29,187.0,187.22,18823.0,159.8756,160.0123,159.7645,159.9525,18823.0
2015-11-03 15:10:00,187.14,187.35,187.1,187.24,21817.0,159.8841,160.0635,159.85,159.9696,21817.0
2015-11-03 15:20:00,187.28,187.32,186.89,187.05,25228.0,160.0037,160.0379,159.6705,159.8072,25228.0
2015-11-03 15:30:00,187.07,187.08,186.91,186.91,18290.0,159.8243,159.8329,159.6876,159.6876,18290.0
2015-11-03 15:40:00,186.91,186.94,186.69,186.74,64126.0,159.6876,159.7133,159.4997,159.5424,64126.0
2015-11-03 15:50:00,186.75,186.79,186.58,186.64,114872.0,159.5509,159.5851,159.4057,159.4569,114872.0
2015-11-04 09:30:00,187.29,188.45,186.75,186.83,23100.0,160.0123,161.0033,159.5509,159.6193,23100.0
2015-11-04 09:40:00,186.81,187.09,186.46,186.91,24082.0,159.6022,159.8414,159.3032,159.6876,24082.0
2015-11-04 09:50:00,186.96,186.97,186.2,186.46,11942.0,159.7303,159.7389,159.081,159.3032,11942.0
2015-11-04 10:00:00,186.39,186.85,186.17,186.85,14726.0,159.2434,159.6364,159.0554,159.6364,14726.0
2015-11-04 10:10:00,186.8,187.0,186.71,187.0,17309.0,159.5936,159.7645,159.5168,159.7645,17309.0
2015-11-04 10:20:00,187.05,187.05,186.74,186.74,10200.0,159.8072,159.8072,159.5424,159.5424,10200.0
2015-11-04 10:30:00,186.79,186.85,186.35,186.35,11447.0,159.5851,159.6364,159.2092,159.2092,11447.0
2015-11-04 10:40:00,186.3,186.44,186.04,186.23,14766.0,159.1665,159.2861,158.9443,159.1067,14766.0
2015-11-04 10:50:00,186.25,186.31,185.88,185.95,32409.0,159.1237,159.175,158.8076,158.8674,32409.0
2015-11-04 11:00:00,185.97,186.02,185.41,185.45,18970.0,158.8845,158.9272,158.4061,158.4403,18970.0
2015-11-04 11:10:00,185.45,186.0,185.42,185.86,19576.0,158.4403,158.9102,158.4146,158.7905,19576.0
2015-11-04 11:20:00,185.85,185.99,185.79,185.93,13104.0,158.782,158.9016,158.7307,158.8504,13104.0
2015-11-04 11:30:00,185.97,186.13,185.86,186.01,8914.0,158.8845,159.0212,158.7905,158.9187,8914.0
2015-11-04 11:40:00,186.08,186.33,185.85,186.33,29955.0,158.9785,159.1921,158.782,159.1921,29955.0
2015-11-04 11:50:00,186.23,186.41,186.19,186.26,8847.0,159.1067,159.2604,159.0725,159.1323,8847.0
2015-11-04 12:00:00,186.25,186.42,186.12,186.42,7902.0,159.1237,159.269,159.0127,159.269,7902.0
2015-11-04 12:10:00,186.45,186.45,186.16,186.21,5626.0,159.2946,159.2946,159.0469,159.0896,5626.0
2015-11-04 12:20:00,186.25,186.38,186.23,186.24,5105.0,159.1237,159.2348,159.1067,159.1152,5105.0
2015-11-04 12:30:00,186.24,186.31,186.07,186.26,10141.0,159.1152,159.175,158.97,159.1323,10141.0
2015-11-04 12:40:00,186.21,186.55,186.18,186.42,12321.0,159.0896,159.3801,159.0639,159.269,12321.0
2015-11-04 12:50:00,186.44,186.55,186.38,186.55,13532.0,159.2861,159.3801,159.2348,159.3801,13532.0
2015-11-04 13:00:00,186.55,186.63,186.2,186.2,11822.0,159.3801,159.4484,159.081,159.081,11822.0
2015-11-04 13:10:00,186.21,186.32,186.1,186.1,10120.0,159.0896,159.1836,158.9956,158.9956,10120.0
2015-11-04 13:20:00,186.03,186.29,186.01,186.24,7468.0,158.9358,159.1579,158.9187,159.1152,7468.0
2015-11-04 13:30:00,186.27,186.53,186.27,186.46,7843.0,159.1408,159.363,159.1408,159.3032,7843.0
2015-11-04 13:40:00,186.48,186.49,186.21,186.22,4900.0,159.3202,159.3288,159.0896,159.0981,4900.0
2015-11-04 13:50:00,186.29,186.49,186.28,186.45,8993.0,159.1579,159.3288,159.1494,159.2946,8993.0
2015-11-04 14:00:00,186.47,186.74,186.38,186.7,8513.0,159.3117,159.5424,159.2348,159.5082,8513.0
2015-11-04 14:10:00,186.69,186.96,186.61,186.81,23801.0,159.4997,159.7303,159.4313,159.6022,23801.0
2015-11-04 14:20:00,186.77,186.85,186.4,186.46,19919.0,159.568,159.6364,159.2519,159.3032,19919.0
2015-11-04 14:30:00,186.57,186.59,186.39,186.46,65588.0,159.3971,159.4142,159.2434,159.3032,65588.0
2015-11-04 14:40:00,186.46,186.54,186.28,186.46,34179.0,159.3032,159.3715,159.1494,159.3032,34179.0
2015-11-04 14:50:00,186.46,186.53,186.34,186.41,19231.0,159.3032,159.363,159.2006,159.2604,19231.0
2015-11-04 15:00:00,186.44,186.47,186.09,186.24,15948.0,159.2861,159.3117,158.9871,159.1152,15948.0
2015-11-04 15:10:00,186.26,186.34,186.11,186.24,27626.0,159.1323,159.2006,159.0041,159.1152,27626.0
2015-11-04 15:20:00,186.24,186.59,186.24,186.37,31569.0,159.1152,159.4142,159.1152,159.2263,31569.0
2015-11-04 15:30:00,186.38,186.44,185.99,186.19,36168.0,159.2348,159.2861,158.9016,159.0725,36168.0
2015-11-04 15:40:00,186.18,186.3,185.88,186.09,67378.0,159.0639,159.1665,158.8076,158.9871,67378.0
2015-11-04 15:50:00,186.13,186.2,185.77,186.2,87781.0,159.0212,159.081,158.7137,159.081,87781.0
2015-11-05 09:30:00,186.42,187.5,186.42,187.27,27593.0,159.269,160.1917,159.269,159.9952,27593.0
2015-11-05 09:40:00,186.97,186.97,186.37,186.37,3308.0,159.7389,159.7389,159.2263,159.2263,3308.0
2015-11-05 09:50:00,186.43,187.06,186.42,187.06,2110.0,159.2775,159.8158,159.269,159.8158,2110.0
2015-11-05 10:00:00,187.15,187.15,186.54,186.61,7757.0,159.8927,159.8927,159.3715,159.4313,7757.0
2015-11-05 10:10:00,186.55,186.68,186.3,186.3,15413.0,159.3801,159.4911,159.1665,159.1665,15413.0
2015-11-05 10:20:00,186.17,186.41,185.7,185.81,10403.0,159.0554,159.2604,158.6539,158.7478,10403.0
2015-11-05 10:30:00,185.69,185.75,185.47,185.66,10701.0,158.6453,158.6966,158.4574,158.6197,10701.0
2015-11-05 10:40:00,185.68,185.74,185.47,185.48,7149.0,158.6368,158.688,158.4574,158.4659,7149.0
2015-11-05 10:50:00,185.56,185.84,185.56,185.83,6500.0,158.5342,158.7735,158.5342,158.7649,6500.0
2015-11-05 11:00:00,185.89,185.9,185.7,185.73,10950.0,158.8162,158.8247,158.6539,158.6795,10950.0
2015-11-05 11:10:00,185.76,186.37,185.76,186.07,10381.0,158.7051,159.2263,158.7051,158.97,10381.0
2015-11-05 11:20:00,186.14,186.27,186.06,186.06,17392.0,159.0298,159.1408,158.9614,158.9614,17392.0
2015-11-05 11:30:00,186.01,186.11,185.93,185.99,7452.0,158.9187,159.0041,158.8504,158.9016,7452.0
2015-11-05 11:40:00,185.95,186.23,185.94,186.03,5924.0,158.8674,159.1067,158.8589,158.9358,5924.0
2015-11-05 11:50:00,186.08,186.31,185.99,186.31,41818.0,158.9785,159.175,158.9016,159.175,41818.0
2015-11-05 12:00:00,186.33,186.66,186.33,186.46,4908.0,159.1921,159.474,159.1921,159.3032,4908.0
2015-11-05 12:10:00,186.54,186.57,186.0,186.19,24471.0,159.3715,159.3971,158.9102,159.0725,24471.0
2015-11-05 12:20:00,186.16,186.56,186.16,186.49,9088.0,159.0469,159.3886,159.0469,159.3288,9088.0
2015-11-05 12:30:00,186.47,186.5,186.17,186.17,4142.0,159.3117,159.3373,159.0554,159.0554,4142.0
2015-11-05 12:40:00,186.17,186.32,186.0,186.02,17580.0,159.0554,159.1836,158.9102,158.9272,17580.0
2015-11-05 12:50:00,186.02,186.15,185.95,186.08,4751.0,158.9272,159.0383,158.8674,158.9785,4751.0
2015-11-05 13:00:00,186.15,186.18,186.03,186.05,3999.0,159.0383,159.0639,158.9358,158.9529,3999.0
2015-11-05 13:10:00,186.08,186.12,185.95,186.04,8952.0,158.9785,159.0127,158.8674,158.9443,8952.0
2015-11-05 13:20:00,186.01,186.07,185.76,185.87,13203.0,158.9187,158.97,158.7051,158.7991,13203.0
2015-11-05 13:30:00,185.93,186.22,185.89,186.12,9278.0,158.8504,159.0981,158.8162,159.0127,9278.0
2015-11-05 13:40:00,186.09,186.1,185.86,186.03,20657.0,158.9871,158.9956,158.7905,158.9358,20657.0
2015-11-05 13:50:00,186.04,186.16,185.97,186.12,8715.0,158.9443,159.0469,158.8845,159.0127,8715.0
2015-11-05 14:00:00,186.17,186.36,186.17,186.27,8089.0,159.0554,159.2177,159.0554,159.1408,8089.0
2015-11-05 14:10:00,186.28,186.29,185.89,186.0,14149.0,159.1494,159.1579,158.8162,158.9102,14149.0
2015-11-05 14:20:00,185.99,186.12,185.9,186.04,7954.0,158.9016,159.0127,158.8247,158.9443,7954.0
2015-11-05 14:30:00,186.0,186.08,185.89,185.96,17030.0,158.9102,158.9785,158.8162,158.876,17030.0
2015-11-05 14:40:00,185.97,186.07,185.96,186.06,5950.0,158.8845,158.97,158.876,158.9614,5950.0
2015-11-05 14:50:00,186.01,186.04,185.88,186.0,14333.0,158.9187,158.9443,158.8076,158.9102,14333.0
2015-11-05 15:00:00,186.04,186.05,185.95,186.01,11834.0,158.9443,158.9529,158.8674,158.9187,11834.0
2015-11-05 15:10:00,185.99,186.12,185.9,186.1,15837.0,158.9016,159.0127,158.8247,158.9956,15837.0
2015-11-05 15:20:00,186.13,186.46,186.09,186.46,9379.0,159.0212,159.3032,158.9871,159.3032,9379.0
2015-11-05 15:30:00,186.41,186.45,186.32,186.41,12908.0,159.2604,159.2946,159.1836,159.2604,12908.0
2015-11-05 15:40:00,186.45,186.63,186.39,186.49,29884.0,159.2946,159.4484,159.2434,159.3288,29884.0
2015-11-05 15:50:00,186.49,186.67,186.43,186.44,42970.0,159.3288,159.4826,159.2775,159.2861,42970.0
2015-11-06 09:30:00,186.02,186.41,185.49,185.78,28473.0,158.9272,159.2604,158.4744,158.7222,28473.0
2015-11-06 09:40:00,185.76,185.99,185.33,185.43,11433.0,158.7051,158.9016,158.3377,158.4232,11433.0
2015-11-06 09:50:00,185.34,185.55,185.04,185.04,14909.0,158.3463,158.5257,158.09,158.09,14909.0
2015-11-06 10:00:00,185.16,185.36,184.63,184.84,35104.0,158.1925,158.3634,157.7397,157.9191,35104.0
2015-11-06 10:10:00,184.73,184.91,184.47,184.88,17166.0,157.8251,157.9789,157.603,157.9533,17166.0
2015-11-06 10:20:00,184.8,184.82,184.35,184.66,6112.0,157.8849,157.902,157.5005,157.7653,6112.0
2015-11-06 10:30:00,184.79,184.96,184.64,184.74,14772.0,157.8764,158.0216,157.7482,157.8337,14772.0
2015-11-06 10:40:00,184.76,185.14,184.75,184.89,8432.0,157.8508,158.1754,157.8422,157.9618,8432.0
2015-11-06 10:50:00,184.72,184.85,184.23,184.29,25995.0,157.8166,157.9276,157.3979,157.4492,25995.0
2015-11-06 11:00:00,184.26,184.48,183.91,184.39,25474.0,157.4236,157.6115,157.1246,157.5346,25474.0
2015-11-06 11:10:00,184.4,184.51,184.14,184.14,4585.0,157.5432,157.6372,157.3211,157.3211,4585.0
2015-11-06 11:20:00,184.19,184.52,184.17,184.41,12219.0,157.3638,157.6457,157.3467,157.5517,12219.0
2015-11-06 11:30:00,184.47,184.6,184.33,184.36,16814.0,157.603,157.7141,157.4834,157.509,16814.0
2015-11-06 11:40:00,184.27,184.42,184.22,184.25,12558.0,157.4321,157.5603,157.3894,157.415,12558.0
2015-11-06 11:50:00,184.31,184.33,184.1,184.1,33437.0,157.4663,157.4834,157.2869,157.2869,33437.0
2015-11-06 12:00:00,184.12,184.2,183.88,183.95,9336.0,157.304,157.3723,157.0989,157.1587,9336.0
2015-11-06 12:10:00,184.0,184.07,183.82,183.87,14213.0,157.2014,157.2613,157.0477,157.0904,14213.0
2015-11-06 12:20:00,183.87,183.9,183.45,183.55,29020.0,157.0904,157.116,156.7316,156.817,29020.0
2015-11-06 12:30:00,183.56,183.56,183.12,183.42,26816.0,156.8255,156.8255,156.4496,156.7059,26816.0
2015-11-06 12:40:00,183.3,183.51,183.22,183.32,18110.0,156.6034,156.7828,156.535,156.6205,18110.0
2015-11-06 12:50:00,183.4,183.45,183.13,183.43,16491.0,156.6888,156.7316,156.4582,156.7145,16491.0
2015-11-06 13:00:00,183.49,183.67,183.41,183.47,17414.0,156.7657,156.9195,156.6974,156.7486,17414.0
2015-11-06 13:10:00,183.51,183.59,183.38,183.43,26899.0,156.7828,156.8512,156.6717,156.7145,26899.0
2015-11-06 13:20:00,183.44,183.57,183.43,183.49,10807.0,156.723,156.8341,156.7145,156.7657,10807.0
2015-11-06 13:30:00,183.56,183.56,183.3,183.39,10885.0,156.8255,156.8255,156.6034,156.6803,10885.0
2015-11-06 13:40:00,183.4,183.53,183.31,183.53,12033.0,156.6888,156.7999,156.6119,156.7999,12033.0
2015-11-06 13:50:00,183.65,183.83,183.62,183.65,12478.0,156.9024,157.0562,156.8768,156.9024,12478.0
2015-11-06 14:00:00,183.68,184.12,183.58,184.12,10465.0,156.9281,157.304,156.8426,157.304,10465.0
2015-11-06 14:10:00,184.07,184.17,183.71,183.71,10080.0,157.2613,157.3467,156.9537,156.9537,10080.0
2015-11-06 14:20:00,183.81,183.94,183.76,183.81,8619.0,157.0391,157.1502,156.9964,157.0391,8619.0
2015-11-06 14:30:00,183.87,183.94,183.59,183.69,10494.0,157.0904,157.1502,156.8512,156.9366,10494.0
2015-11-06 14:40:00,183.65,183.78,183.57,183.62,9003.0,156.9024,157.0135,156.8341,156.8768,9003.0
2015-11-06 14:50:00,183.61,183.76,183.61,183.73,13140.0,156.8682,156.9964,156.8682,156.9708,13140.0
2015-11-06 15:00:00,183.75,183.94,183.7,183.93,39289.0,156.9879,157.1502,156.9451,157.1416,39289.0
2015-11-06 15:10:00,183.93,184.07,183.9,183.9,26663.0,157.1416,157.2613,157.116,157.116,26663.0
2015-11-06 15:20:00,183.95,184.07,183.9,184.02,25380.0,157.1587,157.2613,157.116,157.2185,25380.0
2015-11-06 15:30:00,183.99,184.28,183.95,184.18,40015.0,157.1929,157.4407,157.1587,157.3552,40015.0
2015-11-06 15:40:00,184.21,184.22,184.0,184.0,58371.0,157.3809,157.3894,157.2014,157.2014,58371.0
2015-11-06 15:50:00,184.02,184.3,183.96,184.07,210426.0,157.2185,157.4578,157.1673,157.2613,210426.0
2015-11-09 09:30:00,183.37,184.2,182.4,182.81,28199.0,156.6632,157.3723,155.8345,156.1848,28199.0
2015-11-09 09:40:00,182.92,182.92,181.96,181.97,48919.0,156.2787,156.2787,155.4586,155.4671,48919.0
2015-11-09 09:50:00,181.97,182.1,181.72,181.95,19210.0,155.4671,155.5782,155.2535,155.45,19210.0
2015-11-09 10:00:00,181.97,182.75,181.96,182.7,25927.0,155.4671,156.1335,155.4586,156.0908,25927.0
2015-11-09 10:10:00,182.7,182.96,182.6,182.67,12230.0,156.0908,156.3129,156.0053,156.0652,12230.0
2015-11-09 10:20:00,182.74,182.74,182.2,182.26,8389.0,156.125,156.125,155.6636,155.7149,8389.0
2015-11-09 10:30:00,182.19,182.52,182.13,182.47,8035.0,155.6551,155.937,155.6038,155.8943,8035.0
2015-11-09 10:40:00,182.42,182.83,182.32,182.69,9106.0,155.8516,156.2019,155.7661,156.0822,9106.0
2015-11-09 10:50:00,182.7,182.81,182.4,182.6,11489.0,156.0908,156.1848,155.8345,156.0053,11489.0
2015-11-09 11:00:00,182.55,182.55,181.93,181.93,13405.0,155.9626,155.9626,155.4329,155.4329,13405.0
2015-11-09 11:10:00,181.99,182.04,181.71,181.95,7612.0,155.4842,155.5269,155.245,155.45,7612.0
2015-11-09 11:20:00,181.81,181.88,181.47,181.59,11806.0,155.3304,155.3902,155.0399,155.1425,11806.0
2015-11-09 11:30:00,181.56,182.02,181.55,182.0,15064.0,155.1168,155.5098,155.1083,155.4927,15064.0
2015-11-09 11:40:00,181.94,181.95,181.59,181.78,12523.0,155.4415,155.45,155.1425,155.3048,12523.0
2015-11-09 11:50:00,181.63,181.66,181.39,181.44,7670.0,155.1766,155.2023,154.9716,155.0143,7670.0
2015-11-09 12:00:00,181.5,181.78,181.25,181.72,9183.0,155.0656,155.3048,154.852,155.2535,9183.0
2015-11-09 12:10:00,181.73,181.95,181.73,181.92,11674.0,155.2621,155.45,155.2621,155.4244,11674.0
2015-11-09 12:20:00,181.89,181.89,181.62,181.76,11741.0,155.3988,155.3988,155.1681,155.2877,11741.0
2015-11-09 12:30:00,181.7,181.92,181.61,181.92,6700.0,155.2364,155.4244,155.1595,155.4244,6700.0
2015-11-09 12:40:00,181.84,182.02,181.76,181.84,11583.0,155.356,155.5098,155.2877,155.356,11583.0
2015-11-09 12:50:00,181.84,182.0,181.75,181.82,7193.0,155.356,155.4927,155.2791,155.339,7193.0
2015-11-09 13:00:00,181.82,181.87,181.5,181.54,10678.0,155.339,155.3817,155.0656,155.0997,10678.0
2015-11-09 13:10:00,181.57,181.6,181.38,181.38,15091.0,155.1254,155.151,154.963,154.963,15091.0
2015-11-09 13:20:00,181.42,181.76,181.42,181.76,6220.0,154.9972,155.2877,154.9972,155.2877,6220.0
2015-11-09 13:30:00,181.76,181.9,181.58,181.88,7197.0,155.2877,155.4073,155.1339,155.3902,7197.0
2015-11-09 13:40:00,181.82,182.0,181.66,181.66,8532.0,155.339,155.4927,155.2023,155.2023,8532.0
2015-11-09 13:50:00,181.67,182.01,181.59,181.93,13823.0,155.2108,155.5013,155.1425,155.4329,13823.0
2015-11-09 14:00:00,181.84,182.04,181.73,182.0,19188.0,155.356,155.5269,155.2621,155.4927,19188.0
2015-11-09 14:10:00,181.9,181.95,181.47,181.6,32904.0,155.4073,155.45,155.0399,155.151,32904.0
2015-11-09 14:20:00,181.6,181.84,181.48,181.72,44984.0,155.151,155.356,155.0485,155.2535,44984.0
2015-11-09 14:30:00,181.67,181.75,181.27,181.27,13498.0,155.2108,155.2791,154.8691,154.8691,13498.0
2015-11-09 14:40:00,181.27,181.5,181.1,181.48,21959.0,154.8691,155.0656,154.7238,155.0485,21959.0
2015-11-09 14:50:00,181.5,181.57,181.34,181.4,10830.0,155.0656,155.1254,154.9289,154.9801,10830.0
2015-11-09 15:00:00,181.44,181.5,181.24,181.35,22770.0,155.0143,155.0656,154.8434,154.9374,22770.0
2015-11-09 15:10:00,181.32,181.4,181.2,181.22,30321.0,154.9118,154.9801,154.8093,154.8263,30321.0
2015-11-09 15:20:00,181.21,181.5,181.11,181.5,19714.0,154.8178,155.0656,154.7324,155.0656,19714.0
2015-11-09 15:30:00,181.5,181.72,181.46,181.72,43174.0,155.0656,155.2535,155.0314,155.2535,43174.0
2015-11-09 15:40:00,181.67,182.12,181.64,182.05,46653.0,155.2108,155.5953,155.1852,155.5355,46653.0
2015-11-09 15:50:00,182.02,182.08,181.5,181.7,101218.0,155.5098,155.5611,155.0656,155.2364,101218.0
2015-11-10 09:30:00,181.04,182.24,181.0,182.17,16082.0,154.6726,155.6978,154.6384,155.638,16082.0
2015-11-10 09:40:00,182.06,182.35,181.8,182.22,12125.0,155.544,155.7918,155.3219,155.6807,12125.0
2015-11-10 09:50:00,182.35,182.58,182.31,182.38,8930.0,155.7918,155.9883,155.7576,155.8174,8930.0
2015-11-10 10:00:00,182.37,182.37,181.83,181.92,14003.0,155.8088,155.8088,155.3475,155.4244,14003.0
2015-11-10 10:10:00,181.96,182.04,181.63,181.63,6370.0,155.4586,155.5269,155.1766,155.1766,6370.0
2015-11-10 10:20:00,181.52,181.67,181.45,181.62,46029.0,155.0826,155.2108,155.0228,155.1681,46029.0
2015-11-10 10:30:00,181.58,181.58,181.03,181.31,14632.0,155.1339,155.1339,154.664,154.9032,14632.0
2015-11-10 10:40:00,181.31,181.41,180.82,180.95,20936.0,154.9032,154.9887,154.4846,154.5957,20936.0
2015-11-10 10:50:00,181.01,181.2,181.0,181.13,8365.0,154.6469,154.8093,154.6384,154.7494,8365.0
2015-11-10 11:00:00,181.16,181.53,180.97,180.97,25267.0,154.7751,155.0912,154.6127,154.6127,25267.0
2015-11-10 11:10:00,180.85,180.85,180.23,180.54,26232.0,154.5102,154.5102,153.9805,154.2454,26232.0
2015-11-10 11:20:00,180.51,180.55,180.02,180.02,22665.0,154.2197,154.2539,153.8011,153.8011,22665.0
2015-11-10 11:30:00,180.11,180.7,180.07,180.55,13205.0,153.878,154.3821,153.8438,154.2539,13205.0
2015-11-10 11:40:00,180.54,180.92,180.48,180.82,9815.0,154.2454,154.57,154.1941,154.4846,9815.0
2015-11-10 11:50:00,180.78,180.91,180.74,180.74,6593.0,154.4504,154.5615,154.4162,154.4162,6593.0
2015-11-10 12:00:00,180.71,180.93,180.66,180.88,5717.0,154.3906,154.5786,154.3479,154.5359,5717.0
2015-11-10 12:10:00,180.81,181.02,180.81,180.91,18754.0,154.4761,154.6555,154.4761,154.5615,18754.0
2015-11-10 12:20:00,180.91,181.0,180.7,180.7,5837.0,154.5615,154.6384,154.3821,154.3821,5837.0
2015-11-10 12:30:00,180.7,180.88,180.61,180.88,9819.0,154.3821,154.5359,154.3052,154.5359,9819.0
2015-11-10 12:40:00,180.88,181.09,180.81,181.09,8099.0,154.5359,154.7153,154.4761,154.7153,8099.0
2015-11-10 12:50:00,181.1,181.38,181.09,181.38,28833.0,154.7238,154.963,154.7153,154.963,28833.0
2015-11-10 13:00:00,181.38,181.38,181.15,181.18,13574.0,154.963,154.963,154.7665,154.7922,13574.0
2015-11-10 13:10:00,181.14,181.34,181.04,181.04,8545.0,154.758,154.9289,154.6726,154.6726,8545.0
2015-11-10 13:20:00,181.07,181.34,181.0,181.34,7724.0,154.6982,154.9289,154.6384,154.9289,7724.0
2015-11-10 13:30:00,181.35,181.44,181.24,181.39,5474.0,154.9374,155.0143,154.8434,154.9716,5474.0
2015-11-10 13:40:00,181.4,181.58,181.4,181.44,9290.0,154.9801,155.1339,154.9801,155.0143,9290.0
2015-11-10 13:50:00,181.42,181.59,181.39,181.39,8803.0,154.9972,155.1425,154.9716,154.9716,8803.0
2015-11-10 14:00:00,181.39,181.54,181.39,181.45,13987.0,154.9716,155.0997,154.9716,155.0228,13987.0
2015-11-10 14:10:00,181.47,181.72,181.43,181.55,26984.0,155.0399,155.2535,155.0058,155.1083,26984.0
2015-11-10 14:20:00,181.56,181.66,181.44,181.66,9351.0,155.1168,155.2023,155.0143,155.2023,9351.0
2015-11-10 14:30:00,181.67,181.85,181.65,181.84,16087.0,155.2108,155.3646,155.1937,155.356,16087.0
2015-11-10 14:40:00,181.81,182.08,181.75,182.04,8414.0,155.3304,155.5611,155.2791,155.5269,8414.0
2015-11-10 14:50:00,182.05,182.1,181.88,181.89,10342.0,155.5355,155.5782,155.3902,155.3988,10342.0
2015-11-10 15:00:00,181.84,182.03,181.8,181.98,13852.0,155.356,155.5184,155.3219,155.4756,13852.0
2015-11-10 15:10:00,182.07,182.21,181.98,181.98,12380.0,155.5525,155.6722,155.4756,155.4756,12380.0
2015-11-10 15:20:00,181.99,182.07,181.7,181.74,34508.0,155.4842,155.5525,155.2364,155.2706,34508.0
2015-11-10 15:30:00,181.76,181.91,181.65,181.75,16177.0,155.2877,155.4158,155.1937,155.2791,16177.0
2015-11-10 15:40:00,181.75,181.95,181.63,181.71,38470.0,155.2791,155.45,155.1766,155.245,38470.0
2015-11-10 15:50:00,181.69,181.75,181.46,181.5,97102.0,155.2279,155.2791,155.0314,155.0656,97102.0
2015-11-11 09:30:00,181.69,181.9,181.4,181.61,34262.0,155.2279,155.4073,154.9801,155.1595,34262.0
2015-11-11 09:40:00,181.55,182.64,181.55,182.06,14717.0,155.1083,156.0395,155.1083,155.544,14717.0
2015-11-11 09:50:00,182.04,182.42,181.84,181.91,15610.0,155.5269,155.8516,155.356,155.4158,15610.0
2015-11-11 10:00:00,181.99,182.0,181.69,181.75,25363.0,155.4842,155.4927,155.2279,155.2791,25363.0
2015-11-11 10:10:00,181.89,182.05,181.77,181.85,15608.0,155.3988,155.5355,155.2962,155.3646,15608.0
2015-11-11 10:20:00,181.83,182.03,181.74,181.88,7649.0,155.3475,155.5184,155.2706,155.3902,7649.0
2015-11-11 10:30:00,181.89,181.91,181.54,181.71,7695.0,155.3988,155.4158,155.0997,155.245,7695.0
2015-11-11 10:40:00,181.65,181.87,181.58,181.69,8500.0,155.1937,155.3817,155.1339,155.2279,8500.0
2015-11-11 10:50:00,181.68,181.99,181.55,181.94,10599.0,155.2193,155.4842,155.1083,155.4415,10599.0
2015-11-11 11:00:00,181.94,182.08,181.67,181.67,10020.0,155.4415,155.5611,155.2108,155.2108,10020.0
2015-11-11 11:10:00,181.7,181.88,181.68,181.71,9535.0,155.2364,155.3902,155.2193,155.245,9535.0
2015-11-11 11:20:00,181.7,181.77,181.6,181.74,22052.0,155.2364,155.2962,155.151,155.2706,22052.0
2015-11-11 11:30:00,181.8,182.04,181.8,182.01,10220.0,155.3219,155.5269,155.3219,155.5013,10220.0
2015-11-11 11:40:00,182.03,182.09,181.9,182.01,12028.0,155.5184,155.5696,155.4073,155.5013,12028.0
2015-11-11 11:50:00,182.01,182.16,182.0,182.03,11038.0,155.5013,155.6294,155.4927,155.5184,11038.0
2015-11-11 12:00:00,182.03,182.29,182.03,182.28,5641.0,155.5184,155.7405,155.5184,155.732,5641.0
2015-11-11 12:10:00,182.27,182.36,181.99,182.11,8746.0,155.7234,155.8003,155.4842,155.5867,8746.0
2015-11-11 12:20:00,182.1,182.47,182.1,182.24,15237.0,155.5782,155.8943,155.5782,155.6978,15237.0
2015-11-11 12:30:00,182.21,182.53,182.12,182.43,26874.0,155.6722,155.9455,155.5953,155.8601,26874.0
2015-11-11 12:40:00,182.43,182.54,182.27,182.51,48101.0,155.8601,155.9541,155.7234,155.9285,48101.0
2015-11-11 12:50:00,182.5,182.56,182.35,182.46,39105.0,155.9199,155.9712,155.7918,155.8857,39105.0
2015-11-11 13:00:00,182.48,182.63,182.21,182.3,52060.0,155.9028,156.031,155.6722,155.749,52060.0
2015-11-11 13:10:00,182.26,182.45,182.1,182.31,19286.0,155.7149,155.8772,155.5782,155.7576,19286.0
2015-11-11 13:20:00,182.27,182.45,182.27,182.3,12904.0,155.7234,155.8772,155.7234,155.749,12904.0
2015-11-11 13:30:00,182.3,182.61,182.26,182.61,13763.0,155.749,156.0139,155.7149,156.0139,13763.0
2015-11-11 13:40:00,182.61,182.75,182.55,182.68,12566.0,156.0139,156.1335,155.9626,156.0737,12566.0
2015-11-11 13:50:00,182.64,182.7,182.45,182.46,7800.0,156.0395,156.0908,155.8772,155.8857,7800.0
2015-11-11 14:00:00,182.46,182.56,182.41,182.45,7512.0,155.8857,155.9712,155.843,155.8772,7512.0
2015-11-11 14:10:00,182.48,182.65,182.45,182.64,8291.0,155.9028,156.0481,155.8772,156.0395,8291.0
2015-11-11 14:20:00,182.61,182.84,182.56,182.79,9784.0,156.0139,156.2104,155.9712,156.1677,9784.0
2015-11-11 14:30:00,182.82,182.89,182.74,182.74,14480.0,156.1933,156.2531,156.125,156.125,14480.0
2015-11-11 14:40:00,182.73,182.8,182.52,182.53,5106.0,156.1164,156.1762,155.937,155.9455,5106.0
2015-11-11 14:50:00,182.53,182.58,182.14,182.14,10027.0,155.9455,155.9883,155.6123,155.6123,10027.0
2015-11-11 15:00:00,182.16,182.17,181.98,181.98,9383.0,155.6294,155.638,155.4756,155.4756,9383.0
2015-11-11 15:10:00,181.96,182.12,181.93,181.94,7235.0,155.4586,155.5953,155.4329,155.4415,7235.0
2015-11-11 15:20:00,181.92,182.14,181.81,182.1,11757.0,155.4244,155.6123,155.3304,155.5782,11757.0
2015-11-11 15:30:00,182.13,182.27,181.89,182.08,18474.0,155.6038,155.7234,155.3988,155.5611,18474.0
2015-11-11 15:40:00,182.05,182.12,181.68,181.68,25272.0,155.5355,155.5953,155.2193,155.2193,25272.0
2015-11-11 15:50:00,181.68,181.85,181.65,181.74,56231.0,155.2193,155.3646,155.1937,155.2706,56231.0
2015-11-12 09:30:00,181.29,182.15,181.23,181.31,32629.0,154.8861,155.6209,154.8349,154.9032,32629.0
2015-11-12 09:40:00,181.25,181.25,180.36,181.05,11644.0,154.852,154.852,154.0916,154.6811,11644.0
2015-11-12 09:50:00,181.08,181.4,180.58,181.39,16131.0,154.7067,154.9801,154.2796,154.9716,16131.0
2015-11-12 10:00:00,181.38,181.39,180.71,181.03,12967.0,154.963,154.9716,154.3906,154.664,12967.0
2015-11-12 10:10:00,181.13,181.52,181.09,181.45,11509.0,154.7494,155.0826,154.7153,155.0228,11509.0
2015-11-12 10:20:00,181.42,181.47,181.18,181.18,7843.0,154.9972,155.0399,154.7922,154.7922,7843.0
2015-11-12 10:30:00,181.18,181.18,180.68,181.14,13989.0,154.7922,154.7922,154.365,154.758,13989.0
2015-11-12 10:40:00,181.09,181.28,180.92,181.11,8649.0,154.7153,154.8776,154.57,154.7324,8649.0
2015-11-12 10:50:00,181.18,181.81,181.03,181.75,7428.0,154.7922,155.3304,154.664,155.2791,7428.0
2015-11-12 11:00:00,181.87,182.0,181.7,182.0,9754.0,155.3817,155.4927,155.2364,155.4927,9754.0
2015-11-12 11:10:00,181.91,181.91,181.51,181.51,16811.0,155.4158,155.4158,155.0741,155.0741,16811.0
2015-11-12 11:20:00,181.53,181.54,181.22,181.43,9536.0,155.0912,155.0997,154.8263,155.0058,9536.0
2015-11-12 11:30:00,181.42,181.46,180.97,181.03,14497.0,154.9972,155.0314,154.6127,154.664,14497.0
2015-11-12 11:40:00,180.98,181.12,180.75,180.92,12249.0,154.6213,154.7409,154.4248,154.57,12249.0
2015-11-12 11:50:00,180.88,181.34,180.66,181.34,8252.0,154.5359,154.9289,154.3479,154.9289,8252.0
2015-11-12 12:00:00,181.43,181.61,181.24,181.24,33319.0,155.0058,155.1595,154.8434,154.8434,33319.0
2015-11-12 12:10:00,181.2,181.21,180.69,180.89,9829.0,154.8093,154.8178,154.3735,154.5444,9829.0
2015-11-12 12:20:00,180.91,180.92,179.9,179.94,58457.0,154.5615,154.57,153.6986,153.7328,58457.0
2015-11-12 12:30:00,180.07,180.33,179.97,180.24,7340.0,153.8438,154.066,153.7584,153.9891,7340.0
2015-11-12 12:40:00,180.32,180.59,180.28,180.53,3804.0,154.0574,154.2881,154.0232,154.2368,3804.0
2015-11-12 12:50:00,180.65,180.85,180.64,180.81,8400.0,154.3394,154.5102,154.3308,154.4761,8400.0
2015-11-12 13:00:00,180.9,180.96,180.45,180.45,7720.0,154.5529,154.6042,154.1685,154.1685,7720.0
2015-11-12 13:10:00,180.42,180.8,180.37,180.73,3815.0,154.1429,154.4675,154.1001,154.4077,3815.0
2015-11-12 13:20:00,180.73,180.74,180.52,180.62,3576.0,154.4077,154.4162,154.2283,154.3137,3576.0
2015-11-12 13:30:00,180.7,180.95,180.63,180.95,3543.0,154.3821,154.5957,154.3223,154.5957,3543.0
2015-11-12 13:40:00,180.93,180.97,180.56,180.81,6343.0,154.5786,154.6127,154.2625,154.4761,6343.0
2015-11-12 13:50:00,180.7,181.01,180.68,180.89,7283.0,154.3821,154.6469,154.365,154.5444,7283.0
2015-11-12 14:00:00,180.96,181.01,180.65,180.73,10759.0,154.6042,154.6469,154.3394,154.4077,10759.0
2015-11-12 14:10:00,180.73,180.81,180.6,180.7,5183.0,154.4077,154.4761,154.2966,154.3821,5183.0
2015-11-12 14:20:00,180.65,180.81,180.6,180.75,11137.0,154.3394,154.4761,154.2966,154.4248,11137.0
2015-11-12 14:30:00,180.85,180.89,180.67,180.73,10818.0,154.5102,154.5444,154.3564,154.4077,10818.0
2015-11-12 14:40:00,180.71,180.72,180.55,180.62,5482.0,154.3906,154.3992,154.2539,154.3137,5482.0
2015-11-12 14:50:00,180.63,180.66,180.15,180.36,13922.0,154.3223,154.3479,153.9122,154.0916,13922.0
2015-11-12 15:00:00,180.32,180.61,180.27,180.57,12375.0,154.0574,154.3052,154.0147,154.271,12375.0
2015-11-12 15:10:00,180.57,180.75,180.45,180.7,19022.0,154.271,154.4248,154.1685,154.3821,19022.0
2015-11-12 15:20:00,180.76,180.78,180.55,180.63,13724.0,154.4333,154.4504,154.2539,154.3223,13724.0
2015-11-12 15:30:00,180.65,180.72,180.45,180.46,25221.0,154.3394,154.3992,154.1685,154.177,25221.0
2015-11-12 15:40:00,180.46,180.48,180.28,180.36,35711.0,154.177,154.1941,154.0232,154.0916,35711.0
2015-11-12 15:50:00,180.35,180.37,180.19,180.31,76879.0,154.083,154.1001,153.9464,154.0489,76879.0
2015-11-13 09:30:00,179.47,181.38,179.21,180.88,23559.0,153.3312,154.963,153.1091,154.5359,23559.0
2015-11-13 09:40:00,180.89,181.12,180.35,180.93,19730.0,154.5444,154.7409,154.083,154.5786,19730.0
2015-11-13 09:50:00,181.09,181.2,180.68,180.76,11130.0,154.7153,154.8093,154.365,154.4333,11130.0
2015-11-13 10:00:00,180.9,181.0,180.51,180.71,19509.0,154.5529,154.6384,154.2197,154.3906,19509.0
2015-11-13 10:10:00,180.61,180.67,180.02,180.12,14257.0,154.3052,154.3564,153.8011,153.8865,14257.0
2015-11-13 10:20:00,180.13,180.28,179.71,179.85,23741.0,153.8951,154.0232,153.5363,153.6559,23741.0
2015-11-13 10:30:00,179.84,180.17,179.72,180.09,20299.0,153.6473,153.9293,153.5448,153.8609,20299.0
2015-11-13 10:40:00,180.02,180.19,179.8,180.14,10822.0,153.8011,153.9464,153.6132,153.9036,10822.0
2015-11-13 10:50:00,180.14,180.14,179.94,180.09,12778.0,153.9036,153.9036,153.7328,153.8609,12778.0
2015-11-13 11:00:00,180.1,180.24,179.97,180.05,19379.0,153.8695,153.9891,153.7584,153.8267,19379.0
2015-11-13 11:10:00,180.05,180.06,179.26,179.43,12460.0,153.8267,153.8353,153.1518,153.297,12460.0
2015-11-13 11:20:00,179.55,180.14,179.55,180.09,7621.0,153.3996,153.9036,153.3996,153.8609,7621.0
2015-11-13 11:30:00,180.03,180.42,179.85,180.22,11822.0,153.8097,154.1429,153.6559,153.972,11822.0
2015-11-13 11:40:00,180.21,180.31,180.1,180.1,5650.0,153.9634,154.0489,153.8695,153.8695,5650.0
2015-11-13 11:50:00,180.11,180.48,179.97,180.37,8487.0,153.878,154.1941,153.7584,154.1001,8487.0
2015-11-13 12:00:00,180.34,180.37,180.0,180.13,8745.0,154.0745,154.1001,153.784,153.8951,8745.0
2015-11-13 12:10:00,180.19,180.97,180.19,180.75,11081.0,153.9464,154.6127,153.9464,154.4248,11081.0
2015-11-13 12:20:00,180.74,180.93,180.38,180.4,2684.0,154.4162,154.5786,154.1087,154.1258,2684.0
2015-11-13 12:30:00,180.42,180.45,180.0,180.07,7305.0,154.1429,154.1685,153.784,153.8438,7305.0
2015-11-13 12:40:00,180.02,180.1,179.84,179.84,5290.0,153.8011,153.8695,153.6473,153.6473,5290.0
2015-11-13 12:50:00,179.85,180.01,179.79,179.95,5180.0,153.6559,153.7926,153.6046,153.7413,5180.0
2015-11-13 13:00:00,179.96,180.05,179.61,179.62,8724.0,153.7499,153.8267,153.4508,153.4594,8724.0
2015-11-13 13:10:00,179.68,179.77,179.45,179.71,8978.0,153.5106,153.5875,153.3141,153.5363,8978.0
2015-11-13 13:20:00,179.78,179.89,179.58,179.85,5943.0,153.5961,153.69,153.4252,153.6559,5943.0
2015-11-13 13:30:00,179.81,179.9,179.36,179.5,5400.0,153.6217,153.6986,153.2372,153.3568,5400.0
2015-11-13 13:40:00,179.51,179.87,179.51,179.65,6438.0,153.3654,153.673,153.3654,153.485,6438.0
2015-11-13 13:50:00,179.6,179.88,179.58,179.63,7129.0,153.4423,153.6815,153.4252,153.4679,7129.0
2015-11-13 14:00:00,179.54,179.65,179.32,179.35,12979.0,153.391,153.485,153.2031,153.2287,12979.0
2015-11-13 14:10:00,179.28,179.52,179.23,179.23,7540.0,153.1689,153.3739,153.1262,153.1262,7540.0
2015-11-13 14:20:00,179.23,179.33,179.09,179.19,11511.0,153.1262,153.2116,153.0066,153.092,11511.0
2015-11-13 14:30:00,179.21,179.21,179.01,179.14,13835.0,153.1091,153.1091,152.9382,153.0493,13835.0
2015-11-13 14:40:00,179.12,179.12,178.83,178.88,13571.0,153.0322,153.0322,152.7844,152.8271,13571.0
2015-11-13 14:50:00,178.83,178.96,178.62,178.69,16021.0,152.7844,152.8955,152.605,152.6648,16021.0
2015-11-13 15:00:00,178.67,179.0,178.63,179.0,10687.0,152.6477,152.9297,152.6136,152.9297,10687.0
2015-11-13 15:10:00,179.0,179.18,178.83,178.85,18326.0,152.9297,153.0835,152.7844,152.8015,18326.0
2015-11-13 15:20:00,178.85,178.86,178.6,178.71,21791.0,152.8015,152.8101,152.5879,152.6819,21791.0
2015-11-13 15:30:00,178.69,179.15,178.64,179.12,31653.0,152.6648,153.0578,152.6221,153.0322,31653.0
2015-11-13 15:40:00,179.1,179.2,178.87,178.97,39886.0,153.0151,153.1005,152.8186,152.904,39886.0
2015-11-13 15:50:00,178.98,179.0,178.65,178.82,50976.0,152.9126,152.9297,152.6306,152.7759,50976.0
2015-11-16 09:30:00,179.9,183.45,179.4,183.24,72879.0,153.6986,156.7316,153.2714,156.5521,72879.0
2015-11-16 09:40:00,183.33,183.79,182.9,183.26,52732.0,156.629,157.022,156.2617,156.5692,52732.0
2015-11-16 09:50:00,183.15,183.82,182.74,183.76,40065.0,156.4752,157.0477,156.125,156.9964,40065.0
2015-11-16 10:00:00,183.79,184.0,183.15,184.0,42139.0,157.022,157.2014,156.4752,157.2014,42139.0
2015-11-16 10:10:00,183.99,184.28,183.6,184.12,51799.0,157.1929,157.4407,156.8597,157.304,51799.0
2015-11-16 10:20:00,184.06,184.74,183.93,184.35,43465.0,157.2527,157.8337,157.1416,157.5005,43465.0
2015-11-16 10:30:00,184.35,185.19,184.35,185.04,47555.0,157.5005,158.2181,157.5005,158.09,47555.0
2015-11-16 10:40:00,184.97,185.27,184.42,184.64,57282.0,158.0302,158.2865,157.5603,157.7482,57282.0
2015-11-16 10:50:00,184.59,184.75,184.27,184.31,43539.0,157.7055,157.8422,157.4321,157.4663,43539.0
2015-11-16 11:00:00,184.31,184.56,184.06,184.48,26605.0,157.4663,157.6799,157.2527,157.6115,26605.0
2015-11-16 11:10:00,184.48,185.03,184.47,184.94,31044.0,157.6115,158.0814,157.603,158.0045,31044.0
2015-11-16 11:20:00,184.94,185.1,184.57,184.58,35272.0,158.0045,158.1412,157.6884,157.697,35272.0
2015-11-16 11:30:00,184.67,185.38,184.67,185.16,39703.0,157.7739,158.3805,157.7739,158.1925,39703.0
2015-11-16 11:40:00,185.25,185.3,184.94,185.22,25290.0,158.2694,158.3121,158.0045,158.2438,25290.0
2015-11-16 11:50:00,185.1,185.22,184.96,185.13,38259.0,158.1412,158.2438,158.0216,158.1669,38259.0
2015-11-16 12:00:00,185.17,185.72,185.1,185.54,41586.0,158.201,158.6709,158.1412,158.5172,41586.0
2015-11-16 12:10:00,185.53,185.59,185.17,185.24,44046.0,158.5086,158.5599,158.201,158.2608,44046.0
2015-11-16 12:20:00,185.25,185.76,185.25,185.69,30150.0,158.2694,158.7051,158.2694,158.6453,30150.0
2015-11-16 12:30:00,185.74,185.87,185.38,185.38,26330.0,158.688,158.7991,158.3805,158.3805,26330.0
2015-11-16 12:40:00,185.41,185.46,185.03,185.03,22296.0,158.4061,158.4488,158.0814,158.0814,22296.0
2015-11-16 12:50:00,185.15,185.37,184.69,185.36,30354.0,158.184,158.3719,157.791,158.3634,30354.0
2015-11-16 13:00:00,185.34,185.5,185.0,185.05,9632.0,158.3463,158.483,158.0558,158.0985,9632.0
2015-11-16 13:10:00,185.05,185.45,185.04,185.45,12364.0,158.0985,158.4403,158.09,158.4403,12364.0
2015-11-16 13:20:00,185.5,185.66,185.4,185.42,12069.0,158.483,158.6197,158.3975,158.4146,12069.0
2015-11-16 13:30:00,185.37,185.62,185.36,185.52,26629.0,158.3719,158.5855,158.3634,158.5001,26629.0
2015-11-16 13:40:00,185.51,185.6,185.34,185.4,12833.0,158.4915,158.5684,158.3463,158.3975,12833.0
2015-11-16 13:50:00,185.41,185.67,185.34,185.46,12495.0,158.4061,158.6282,158.3463,158.4488,12495.0
2015-11-16 14:00:00,185.51,185.71,185.3,185.5,12762.0,158.4915,158.6624,158.3121,158.483,12762.0
2015-11-16 14:10:00,185.49,185.49,185.28,185.4,14249.0,158.4744,158.4744,158.295,158.3975,14249.0
2015-11-16 14:20:00,185.4,185.52,185.21,185.29,22309.0,158.3975,158.5001,158.2352,158.3036,22309.0
2015-11-16 14:30:00,185.28,185.65,185.26,185.46,29415.0,158.295,158.6111,158.2779,158.4488,29415.0
2015-11-16 14:40:00,185.46,185.64,185.46,185.5,70988.0,158.4488,158.6026,158.4488,158.483,70988.0
2015-11-16 14:50:00,185.53,185.61,185.3,185.43,24906.0,158.5086,158.577,158.3121,158.4232,24906.0
2015-11-16 15:00:00,185.44,185.65,185.43,185.57,39657.0,158.4317,158.6111,158.4232,158.5428,39657.0
2015-11-16 15:10:00,185.56,186.09,185.55,185.92,31237.0,158.5342,158.9871,158.5257,158.8418,31237.0
2015-11-16 15:20:00,185.92,186.39,185.81,185.89,38986.0,158.8418,159.2434,158.7478,158.8162,38986.0
2015-11-16 15:30:00,185.92,186.21,185.8,186.21,55607.0,158.8418,159.0896,158.7393,159.0896,55607.0
2015-11-16 15:40:00,186.21,186.37,186.04,186.25,37807.0,159.0896,159.2263,158.9443,159.1237,37807.0
2015-11-16 15:50:00,186.26,186.7,186.19,186.62,93814.0,159.1323,159.5082,159.0725,159.4399,93814.0
2015-11-17 09:30:00,188.0,188.0,185.69,186.56,71182.0,160.6189,160.6189,158.6453,159.3886,71182.0
2015-11-17 09:40:00,186.5,186.72,185.79,185.97,30812.0,159.3373,159.5253,158.7307,158.8845,30812.0
2015-11-17 09:50:00,185.9,186.14,185.63,185.82,22539.0,158.8247,159.0298,158.594,158.7564,22539.0
2015-11-17 10:00:00,185.81,186.01,185.23,185.63,28415.0,158.7478,158.9187,158.2523,158.594,28415.0
2015-11-17 10:10:00,185.61,185.96,185.46,185.48,13276.0,158.577,158.876,158.4488,158.4659,13276.0
2015-11-17 10:20:00,185.37,185.65,185.11,185.35,29060.0,158.3719,158.6111,158.1498,158.3548,29060.0
2015-11-17 10:30:00,185.31,185.97,185.28,185.92,25388.0,158.3207,158.8845,158.295,158.8418,25388.0
2015-11-17 10:40:00,185.91,186.38,185.89,186.38,36048.0,158.8333,159.2348,158.8162,159.2348,36048.0
2015-11-17 10:50:00,186.31,187.27,186.2,187.19,42642.0,159.175,159.9952,159.081,159.9268,42642.0
2015-11-17 11:00:00,187.17,187.32,186.91,186.99,21508.0,159.9098,160.0379,159.6876,159.756,21508.0
2015-11-17 11:10:00,186.97,187.08,186.39,186.4,15715.0,159.7389,159.8329,159.2434,159.2519,15715.0
2015-11-17 11:20:00,186.5,186.7,186.49,186.64,13132.0,159.3373,159.5082,159.3288,159.4569,13132.0
2015-11-17 11:30:00,186.59,186.89,186.59,186.75,14249.0,159.4142,159.6705,159.4142,159.5509,14249.0
2015-11-17 11:40:00,186.76,186.81,186.57,186.57,18027.0,159.5595,159.6022,159.3971,159.3971,18027.0
2015-11-17 11:50:00,186.62,186.65,186.2,186.27,22429.0,159.4399,159.4655,159.081,159.1408,22429.0
2015-11-17 12:00:00,186.27,186.62,186.27,186.42,16018.0,159.1408,159.4399,159.1408,159.269,16018.0
2015-11-17 12:10:00,186.47,186.49,186.1,186.12,10140.0,159.3117,159.3288,158.9956,159.0127,10140.0
2015-11-17 12:20:00,186.13,186.36,185.99,186.33,47891.0,159.0212,159.2177,158.9016,159.1921,47891.0
2015-11-17 12:30:00,186.33,186.59,185.95,185.97,26297.0,159.1921,159.4142,158.8674,158.8845,26297.0
2015-11-17 12:40:00,185.97,185.97,185.28,185.8,22853.0,158.8845,158.8845,158.295,158.7393,22853.0
2015-11-17 12:50:00,185.84,186.1,185.82,185.92,16187.0,158.7735,158.9956,158.7564,158.8418,16187.0
2015-11-17 13:00:00,185.99,186.45,185.88,186.36,22284.0,158.9016,159.2946,158.8076,159.2177,22284.0
2015-11-17 13:10:00,186.4,186.61,185.8,185.8,12697.0,159.2519,159.4313,158.7393,158.7393,12697.0
2015-11-17 13:20:00,185.83,185.83,185.39,185.39,8235.0,158.7649,158.7649,158.389,158.389,8235.0
2015-11-17 13:30:00,185.38,185.72,185.26,185.7,15545.0,158.3805,158.6709,158.2779,158.6539,15545.0
2015-11-17 13:40:00,185.67,186.1,185.64,185.96,11105.0,158.6282,158.9956,158.6026,158.876,11105.0
2015-11-17 13:50:00,185.93,186.38,185.93,186.35,15195.0,158.8504,159.2348,158.8504,159.2092,15195.0
2015-11-17 14:00:00,186.36,186.77,186.25,186.58,14378.0,159.2177,159.568,159.1237,159.4057,14378.0
2015-11-17 14:10:00,186.63,186.63,186.35,186.44,12693.0,159.4484,159.4484,159.2092,159.2861,12693.0
2015-11-17 14:20:00,186.38,186.43,185.97,185.97,28515.0,159.2348,159.2775,158.8845,158.8845,28515.0
2015-11-17 14:30:00,186.0,186.2,185.77,186.2,27371.0,158.9102,159.081,158.7137,159.081,27371.0
2015-11-17 14:40:00,186.22,186.32,185.61,185.92,15354.0,159.0981,159.1836,158.577,158.8418,15354.0
2015-11-17 14:50:00,185.96,186.38,185.7,186.38,30448.0,158.876,159.2348,158.6539,159.2348,30448.0
2015-11-17 15:00:00,186.36,186.39,185.65,185.65,35672.0,159.2177,159.2434,158.6111,158.6111,35672.0
2015-11-17 15:10:00,185.65,185.69,185.41,185.56,27014.0,158.6111,158.6453,158.4061,158.5342,27014.0
2015-11-17 15:20:00,185.57,185.95,185.5,185.95,34145.0,158.5428,158.8674,158.483,158.8674,34145.0
2015-11-17 15:30:00,185.94,186.16,185.69,185.71,20749.0,158.8589,159.0469,158.6453,158.6624,20749.0
2015-11-17 15:40:00,185.68,186.29,185.68,185.89,32302.0,158.6368,159.1579,158.6368,158.8162,32302.0
2015-11-17 15:50:00,185.93,186.26,185.89,186.06,109187.0,158.8504,159.1323,158.8162,158.9614,109187.0
2015-11-18 09:30:00,186.45,187.81,186.45,187.23,25833.0,159.2946,160.4565,159.2946,159.961,25833.0
2015-11-18 09:40:00,187.2,187.31,186.67,187.25,22492.0,159.9354,160.0294,159.4826,159.9781,22492.0
2015-11-18 09:50:00,187.3,187.71,186.9,187.03,22500.0,160.0208,160.3711,159.6791,159.7901,22500.0
2015-11-18 10:00:00,186.97,187.37,186.86,187.0,24705.0,159.7389,160.0806,159.6449,159.7645,24705.0
2015-11-18 10:10:00,186.96,187.02,186.56,186.56,13868.0,159.7303,159.7816,159.3886,159.3886,13868.0
2015-11-18 10:20:00,186.45,186.71,186.28,186.29,8213.0,159.2946,159.5168,159.1494,159.1579,8213.0
2015-11-18 10:30:00,186.38,187.08,186.34,186.97,18235.0,159.2348,159.8329,159.2006,159.7389,18235.0
2015-11-18 10:40:00,186.96,187.0,186.65,186.69,7826.0,159.7303,159.7645,159.4655,159.4997,7826.0
2015-11-18 10:50:00,186.68,186.85,186.55,186.85,5478.0,159.4911,159.6364,159.3801,159.6364,5478.0
2015-11-18 11:00:00,186.71,186.79,186.59,186.66,6690.0,159.5168,159.5851,159.4142,159.474,6690.0
2015-11-18 11:10:00,186.66,187.02,186.65,186.92,6718.0,159.474,159.7816,159.4655,159.6962,6718.0
2015-11-18 11:20:00,186.99,187.42,186.75,187.42,12935.0,159.756,160.1233,159.5509,160.1233,12935.0
2015-11-18 11:30:00,187.43,187.43,187.2,187.22,7854.0,160.1319,160.1319,159.9354,159.9525,7854.0
2015-11-18 11:40:00,187.25,187.35,187.13,187.2,11614.0,159.9781,160.0635,159.8756,159.9354,11614.0
2015-11-18 11:50:00,187.23,187.5,187.23,187.4,9138.0,159.961,160.1917,159.961,160.1063,9138.0
2015-11-18 12:00:00,187.3,187.45,187.15,187.44,5837.0,160.0208,160.149,159.8927,160.1404,5837.0
2015-11-18 12:10:00,187.41,187.69,187.41,187.59,8634.0,160.1148,160.354,160.1148,160.2686,8634.0
2015-11-18 12:20:00,187.6,187.64,187.28,187.37,7292.0,160.2771,160.3113,160.0037,160.0806,7292.0
2015-11-18 12:30:00,187.33,187.33,187.04,187.06,8384.0,160.0465,160.0465,159.7987,159.8158,8384.0
2015-11-18 12:40:00,187.06,187.2,186.95,187.12,7823.0,159.8158,159.9354,159.7218,159.867,7823.0
2015-11-18 12:50:00,187.12,187.34,187.1,187.2,10283.0,159.867,160.055,159.85,159.9354,10283.0
2015-11-18 13:00:00,187.15,187.23,186.99,187.11,7102.0,159.8927,159.961,159.756,159.8585,7102.0
2015-11-18 13:10:00,187.08,187.2,186.99,187.12,10048.0,159.8329,159.9354,159.756,159.867,10048.0
2015-11-18 13:20:00,187.16,187.25,186.99,187.0,10659.0,159.9012,159.9781,159.756,159.7645,10659.0
2015-11-18 13:30:00,187.05,187.13,186.93,186.99,6088.0,159.8072,159.8756,159.7047,159.756,6088.0
2015-11-18 13:40:00,186.95,187.16,186.95,186.99,8301.0,159.7218,159.9012,159.7218,159.756,8301.0
2015-11-18 13:50:00,187.01,187.01,186.71,186.71,9598.0,159.7731,159.7731,159.5168,159.5168,9598.0
2015-11-18 14:00:00,186.72,187.68,186.54,187.54,19100.0,159.5253,160.3455,159.3715,160.2259,19100.0
2015-11-18 14:10:00,187.69,187.94,187.47,187.59,17587.0,160.354,160.5676,160.1661,160.2686,17587.0
2015-11-18 14:20:00,187.47,187.53,187.22,187.42,10841.0,160.1661,160.2173,159.9525,160.1233,10841.0
2015-11-18 14:30:00,187.51,187.6,187.26,187.35,6859.0,160.2002,160.2771,159.9866,160.0635,6859.0
2015-11-18 14:40:00,187.41,187.79,187.41,187.51,11490.0,160.1148,160.4395,160.1148,160.2002,11490.0
2015-11-18 14:50:00,187.55,188.11,187.52,188.11,12903.0,160.2344,160.7128,160.2088,160.7128,12903.0
2015-11-18 15:00:00,188.0,188.09,187.69,187.71,12865.0,160.6189,160.6958,160.354,160.3711,12865.0
2015-11-18 15:10:00,187.69,187.96,187.5,187.78,22172.0,160.354,160.5847,160.1917,160.4309,22172.0
2015-11-18 15:20:00,187.79,187.86,187.65,187.73,9873.0,160.4395,160.4993,160.3198,160.3882,9873.0
2015-11-18 15:30:00,187.73,187.96,187.67,187.9,13624.0,160.3882,160.5847,160.3369,160.5334,13624.0
2015-11-18 15:40:00,187.87,188.28,187.83,188.27,19817.0,160.5078,160.8581,160.4736,160.8495,19817.0
2015-11-18 15:50:00,188.26,188.48,188.1,188.14,78120.0,160.841,161.029,160.7043,160.7385,78120.0
2015-11-19 09:30:00,188.92,189.44,188.5,188.5,29598.0,161.4049,161.8491,161.046,161.046,29598.0
2015-11-19 09:40:00,188.43,189.34,188.39,188.71,41144.0,160.9862,161.7637,160.9521,161.2255,41144.0
2015-11-19 09:50:00,188.75,188.93,188.42,188.48,17402.0,161.2596,161.4134,160.9777,161.029,17402.0
2015-11-19 10:00:00,188.53,189.1,188.44,188.76,20628.0,161.0717,161.5587,160.9948,161.2682,20628.0
2015-11-19 10:10:00,188.83,188.88,188.19,188.27,20633.0,161.328,161.3707,160.7812,160.8495,20633.0
2015-11-19 10:20:00,188.41,188.5,188.17,188.33,15592.0,160.9692,161.046,160.7641,160.9008,15592.0
2015-11-19 10:30:00,188.36,188.59,188.02,188.36,22465.0,160.9264,161.1229,160.636,160.9264,22465.0
2015-11-19 10:40:00,188.34,188.38,188.07,188.07,6828.0,160.9094,160.9435,160.6787,160.6787,6828.0
2015-11-19 10:50:00,188.15,188.19,187.65,187.91,8950.0,160.747,160.7812,160.3198,160.542,8950.0
2015-11-19 11:00:00,187.95,187.97,187.76,187.97,8390.0,160.5762,160.5932,160.4138,160.5932,8390.0
2015-11-19 11:10:00,187.99,188.11,187.87,188.11,10092.0,160.6103,160.7128,160.5078,160.7128,10092.0
2015-11-19 11:20:00,188.07,188.11,187.95,188.06,7465.0,160.6787,160.7128,160.5762,160.6701,7465.0
2015-11-19 11:30:00,188.04,188.09,187.73,187.73,7767.0,160.653,160.6958,160.3882,160.3882,7767.0
2015-11-19 11:40:00,187.65,187.71,187.45,187.56,19559.0,160.3198,160.3711,160.149,160.243,19559.0
2015-11-19 11:50:00,187.62,187.82,187.55,187.73,8110.0,160.2942,160.4651,160.2344,160.3882,8110.0
2015-11-19 12:00:00,187.7,187.75,187.51,187.53,20434.0,160.3626,160.4053,160.2002,160.2173,20434.0
2015-11-19 12:10:00,187.5,187.5,187.18,187.31,9552.0,160.1917,160.1917,159.9183,160.0294,9552.0
2015-11-19 12:20:00,187.27,187.57,187.27,187.55,4390.0,159.9952,160.2515,159.9952,160.2344,4390.0
2015-11-19 12:30:00,187.56,187.73,187.45,187.52,9230.0,160.243,160.3882,160.149,160.2088,9230.0
2015-11-19 12:40:00,187.49,187.63,187.45,187.49,9076.0,160.1831,160.3028,160.149,160.1831,9076.0
2015-11-19 12:50:00,187.59,187.84,187.54,187.83,6118.0,160.2686,160.4822,160.2259,160.4736,6118.0
2015-11-19 13:00:00,187.85,187.85,187.52,187.72,14363.0,160.4907,160.4907,160.2088,160.3797,14363.0
2015-11-19 13:10:00,187.74,188.24,187.72,188.2,38668.0,160.3967,160.8239,160.3797,160.7897,38668.0
2015-11-19 13:20:00,188.14,188.21,187.98,188.0,8030.0,160.7385,160.7983,160.6018,160.6189,8030.0
2015-11-19 13:30:00,187.96,188.05,187.76,187.8,7598.0,160.5847,160.6616,160.4138,160.448,7598.0
2015-11-19 13:40:00,187.75,188.02,187.75,187.86,8184.0,160.4053,160.636,160.4053,160.4993,8184.0
2015-11-19 13:50:00,187.86,187.86,187.74,187.79,8266.0,160.4993,160.4993,160.3967,160.4395,8266.0
2015-11-19 14:00:00,187.79,187.97,187.64,187.64,17728.0,160.4395,160.5932,160.3113,160.3113,17728.0
2015-11-19 14:10:00,187.61,187.61,187.2,187.46,20482.0,160.2857,160.2857,159.9354,160.1575,20482.0
2015-11-19 14:20:00,187.47,187.51,187.34,187.47,10176.0,160.1661,160.2002,160.055,160.1661,10176.0
2015-11-19 14:30:00,187.55,187.84,187.55,187.77,13888.0,160.2344,160.4822,160.2344,160.4224,13888.0
2015-11-19 14:40:00,187.81,187.94,187.71,187.94,11998.0,160.4565,160.5676,160.3711,160.5676,11998.0
2015-11-19 14:50:00,187.9,188.04,187.81,187.95,20934.0,160.5334,160.653,160.4565,160.5762,20934.0
2015-11-19 15:00:00,187.95,188.08,187.93,188.08,26348.0,160.5762,160.6872,160.5591,160.6872,26348.0
2015-11-19 15:10:00,188.08,188.16,187.96,188.0,18992.0,160.6872,160.7556,160.5847,160.6189,18992.0
2015-11-19 15:20:00,188.0,188.25,187.98,188.18,25767.0,160.6189,160.8325,160.6018,160.7727,25767.0
2015-11-19 15:30:00,188.2,188.25,187.91,188.0,39560.0,160.7897,160.8325,160.542,160.6189,39560.0
2015-11-19 15:40:00,187.99,188.21,187.99,188.17,41156.0,160.6103,160.7983,160.6103,160.7641,41156.0
2015-11-19 15:50:00,188.16,188.33,188.1,188.23,75582.0,160.7556,160.9008,160.7043,160.8154,75582.0
2015-11-20 09:30:00,189.36,189.74,188.84,189.5,75149.0,161.7808,162.1054,161.3365,161.9004,75149.0
2015-11-20 09:40:00,189.56,189.89,189.45,189.59,13890.0,161.9517,162.2336,161.8577,161.9773,13890.0
2015-11-20 09:50:00,189.59,189.69,189.27,189.65,25167.0,161.9773,162.0627,161.7039,162.0286,25167.0
2015-11-20 10:00:00,189.63,189.65,189.42,189.56,18773.0,162.0115,162.0286,161.8321,161.9517,18773.0
2015-11-20 10:10:00,189.55,189.99,189.54,189.86,16241.0,161.9431,162.319,161.9346,162.208,16241.0
2015-11-20 10:20:00,189.85,189.94,189.75,189.8,9060.0,162.1994,162.2763,162.114,162.1567,9060.0
2015-11-20 10:30:00,189.83,190.15,189.79,190.01,21239.0,162.1823,162.4557,162.1482,162.3361,21239.0
2015-11-20 10:40:00,190.01,190.07,189.87,190.0,22963.0,162.3361,162.3874,162.2165,162.3276,22963.0
2015-11-20 10:50:00,190.0,190.12,189.94,190.03,28759.0,162.3276,162.4301,162.2763,162.3532,28759.0
2015-11-20 11:00:00,190.05,190.1,189.74,189.74,28661.0,162.3703,162.413,162.1054,162.1054,28661.0
2015-11-20 11:10:00,189.78,189.9,189.58,189.85,21758.0,162.1396,162.2421,161.9688,162.1994,21758.0
2015-11-20 11:20:00,189.85,189.89,189.66,189.7,22347.0,162.1994,162.2336,162.0371,162.0713,22347.0
2015-11-20 11:30:00,189.73,189.78,189.57,189.61,9808.0,162.0969,162.1396,161.9602,161.9944,9808.0
2015-11-20 11:40:00,189.62,189.69,189.43,189.49,17670.0,162.0029,162.0627,161.8406,161.8919,17670.0
2015-11-20 11:50:00,189.53,189.78,189.27,189.78,29675.0,161.926,162.1396,161.7039,162.1396,29675.0
2015-11-20 12:00:00,189.76,189.86,189.39,189.86,33805.0,162.1225,162.208,161.8064,162.208,33805.0
2015-11-20 12:10:00,189.82,189.82,189.41,189.54,9361.0,162.1738,162.1738,161.8235,161.9346,9361.0
2015-11-20 12:20:00,189.53,189.61,189.41,189.47,12902.0,161.926,161.9944,161.8235,161.8748,12902.0
2015-11-20 12:30:00,189.48,189.77,189.48,189.7,8037.0,161.8833,162.1311,161.8833,162.0713,8037.0
2015-11-20 12:40:00,189.73,189.87,189.71,189.74,8770.0,162.0969,162.2165,162.0798,162.1054,8770.0
2015-11-20 12:50:00,189.77,189.81,189.66,189.66,7613.0,162.1311,162.1653,162.0371,162.0371,7613.0
2015-11-20 13:00:00,189.69,189.84,189.66,189.72,7283.0,162.0627,162.1909,162.0371,162.0884,7283.0
2015-11-20 13:10:00,189.68,189.85,189.59,189.81,12505.0,162.0542,162.1994,161.9773,162.1653,12505.0
2015-11-20 13:20:00,189.82,189.89,189.74,189.77,8258.0,162.1738,162.2336,162.1054,162.1311,8258.0
2015-11-20 13:30:00,189.65,189.73,189.28,189.43,8000.0,162.0286,162.0969,161.7124,161.8406,8000.0
2015-11-20 13:40:00,189.46,189.58,189.37,189.44,6863.0,161.8662,161.9688,161.7893,161.8491,6863.0
2015-11-20 13:50:00,189.38,189.52,189.06,189.14,34929.0,161.7979,161.9175,161.5245,161.5928,34929.0
2015-11-20 14:00:00,189.13,189.54,189.13,189.52,12019.0,161.5843,161.9346,161.5843,161.9175,12019.0
2015-11-20 14:10:00,189.52,189.57,189.24,189.47,10271.0,161.9175,161.9602,161.6783,161.8748,10271.0
2015-11-20 14:20:00,189.48,189.52,189.14,189.14,12384.0,161.8833,161.9175,161.5928,161.5928,12384.0
2015-11-20 14:30:00,189.14,189.31,189.06,189.25,16509.0,161.5928,161.7381,161.5245,161.6868,16509.0
2015-11-20 14:40:00,189.24,189.34,189.17,189.23,13905.0,161.6783,161.7637,161.6185,161.6697,13905.0
2015-11-20 14:50:00,189.23,189.35,189.0,189.0,16856.0,161.6697,161.7723,161.4732,161.4732,16856.0
2015-11-20 15:00:00,189.07,189.19,188.95,189.19,17270.0,161.533,161.6356,161.4305,161.6356,17270.0
2015-11-20 15:10:00,189.16,189.3,189.13,189.24,17949.0,161.6099,161.7295,161.5843,161.6783,17949.0
2015-11-20 15:20:00,189.25,189.28,189.16,189.23,22998.0,161.6868,161.7124,161.6099,161.6697,22998.0
2015-11-20 15:30:00,189.23,189.39,189.19,189.26,40617.0,161.6697,161.8064,161.6356,161.6954,40617.0
2015-11-20 15:40:00,189.26,189.36,189.23,189.28,81444.0,161.6954,161.7808,161.6697,161.7124,81444.0
2015-11-20 15:50:00,189.28,189.48,189.22,189.47,89992.0,161.7124,161.8833,161.6612,161.8748,89992.0
2015-11-23 09:30:00,189.5,190.0,188.91,188.99,53061.0,161.9004,162.3276,161.3963,161.4647,53061.0
2015-11-23 09:40:00,189.12,189.84,188.87,189.84,9274.0,161.5757,162.1909,161.3622,162.1909,9274.0
2015-11-23 09:50:00,189.76,189.82,189.31,189.41,8649.0,162.1225,162.1738,161.7381,161.8235,8649.0
2015-11-23 10:00:00,189.41,189.47,189.1,189.23,18289.0,161.8235,161.8748,161.5587,161.6697,18289.0
2015-11-23 10:10:00,189.27,189.34,189.07,189.15,8280.0,161.7039,161.7637,161.533,161.6014,8280.0
2015-11-23 10:20:00,189.09,189.12,188.9,188.9,11301.0,161.5501,161.5757,161.3878,161.3878,11301.0
2015-11-23 10:30:00,188.97,189.02,188.3,188.37,21558.0,161.4476,161.4903,160.8752,160.935,21558.0
2015-11-23 10:40:00,188.43,188.85,188.39,188.78,8825.0,160.9862,161.3451,160.9521,161.2853,8825.0
2015-11-23 10:50:00,188.8,189.21,188.8,189.21,9295.0,161.3024,161.6526,161.3024,161.6526,9295.0
2015-11-23 11:00:00,189.16,189.35,189.09,189.25,8820.0,161.6099,161.7723,161.5501,161.6868,8820.0
2015-11-23 11:10:00,189.23,189.24,189.04,189.07,9704.0,161.6697,161.6783,161.5074,161.533,9704.0
2015-11-23 11:20:00,189.05,189.12,188.85,188.89,6927.0,161.5159,161.5757,161.3451,161.3792,6927.0
2015-11-23 11:30:00,188.96,189.0,188.85,188.89,10131.0,161.4391,161.4732,161.3451,161.3792,10131.0
2015-11-23 11:40:00,188.93,189.14,188.91,189.11,8688.0,161.4134,161.5928,161.3963,161.5672,8688.0
2015-11-23 11:50:00,189.11,189.13,188.9,188.94,8927.0,161.5672,161.5843,161.3878,161.422,8927.0
2015-11-23 12:00:00,188.94,189.02,188.85,188.95,7945.0,161.422,161.4903,161.3451,161.4305,7945.0
2015-11-23 12:10:00,188.99,188.99,188.66,188.74,3559.0,161.4647,161.4647,161.1827,161.2511,3559.0
2015-11-23 12:20:00,188.74,188.76,188.51,188.57,8098.0,161.2511,161.2682,161.0546,161.1059,8098.0
2015-11-23 12:30:00,188.54,188.54,188.38,188.46,5825.0,161.0802,161.0802,160.9435,161.0119,5825.0
2015-11-23 12:40:00,188.42,188.44,188.37,188.38,3962.0,160.9777,160.9948,160.935,160.9435,3962.0
2015-11-23 12:50:00,188.42,188.5,187.82,188.37,29307.0,160.9777,161.046,160.4651,160.935,29307.0
2015-11-23 13:00:00,188.37,188.66,188.37,188.48,5707.0,160.935,161.1827,160.935,161.029,5707.0
2015-11-23 13:10:00,188.49,188.49,188.13,188.17,5000.0,161.0375,161.0375,160.7299,160.7641,5000.0
2015-11-23 13:20:00,188.16,188.36,188.14,188.2,9735.0,160.7556,160.9264,160.7385,160.7897,9735.0
2015-11-23 13:30:00,188.21,188.54,188.11,188.46,9732.0,160.7983,161.0802,160.7128,161.0119,9732.0
2015-11-23 13:40:00,188.49,188.52,188.35,188.47,6420.0,161.0375,161.0631,160.9179,161.0204,6420.0
2015-11-23 13:50:00,188.5,188.7,188.42,188.42,5964.0,161.046,161.2169,160.9777,160.9777,5964.0
2015-11-23 14:00:00,188.44,188.45,188.07,188.07,9456.0,160.9948,161.0033,160.6787,160.6787,9456.0
2015-11-23 14:10:00,188.1,188.14,188.03,188.09,8330.0,160.7043,160.7385,160.6445,160.6958,8330.0
2015-11-23 14:20:00,188.04,188.11,187.94,188.08,10749.0,160.653,160.7128,160.5676,160.6872,10749.0
2015-11-23 14:30:00,188.05,188.1,187.86,187.86,7606.0,160.6616,160.7043,160.4993,160.4993,7606.0
2015-11-23 14:40:00,187.94,188.07,187.87,187.96,31396.0,160.5676,160.6787,160.5078,160.5847,31396.0
2015-11-23 14:50:00,187.99,188.0,187.87,187.93,5731.0,160.6103,160.6189,160.5078,160.5591,5731.0
2015-11-23 15:00:00,187.96,188.0,187.93,188.0,25866.0,160.5847,160.6189,160.5591,160.6189,25866.0
2015-11-23 15:10:00,188.0,188.34,187.98,188.27,70393.0,160.6189,160.9094,160.6018,160.8495,70393.0
2015-11-23 15:20:00,188.25,188.27,187.98,188.02,38637.0,160.8325,160.8495,160.6018,160.636,38637.0
2015-11-23 15:30:00,188.02,188.21,187.98,187.99,51078.0,160.636,160.7983,160.6018,160.6103,51078.0
2015-11-23 15:40:00,188.0,188.07,187.81,187.96,49412.0,160.6189,160.6787,160.4565,160.5847,49412.0
2015-11-23 15:50:00,187.93,188.0,187.77,187.85,58123.0,160.5591,160.6189,160.4224,160.4907,58123.0
2015-11-24 09:30:00,186.8,187.14,186.22,186.78,45836.0,159.5936,159.8841,159.0981,159.5766,45836.0
2015-11-24 09:40:00,186.74,187.35,186.18,187.35,32751.0,159.5424,160.0635,159.0639,160.0635,32751.0
2015-11-24 09:50:00,187.33,187.37,186.9,187.04,10706.0,160.0465,160.0806,159.6791,159.7987,10706.0
2015-11-24 10:00:00,187.03,187.47,186.93,187.22,18069.0,159.7901,160.1661,159.7047,159.9525,18069.0
2015-11-24 10:10:00,187.32,187.33,186.89,187.07,24393.0,160.0379,160.0465,159.6705,159.8243,24393.0
2015-11-24 10:20:00,187.05,187.33,187.04,187.24,16358.0,159.8072,160.0465,159.7987,159.9696,16358.0
2015-11-24 10:30:00,187.16,187.19,186.87,187.09,25053.0,159.9012,159.9268,159.6534,159.8414,25053.0
2015-11-24 10:40:00,187.05,187.12,186.91,187.0,11227.0,159.8072,159.867,159.6876,159.7645,11227.0
2015-11-24 10:50:00,186.93,187.11,186.88,187.07,8404.0,159.7047,159.8585,159.662,159.8243,8404.0
2015-11-24 11:00:00,187.04,187.08,186.92,187.02,16600.0,159.7987,159.8329,159.6962,159.7816,16600.0
2015-11-24 11:10:00,187.0,187.04,186.9,186.99,20743.0,159.7645,159.7987,159.6791,159.756,20743.0
2015-11-24 11:20:00,187.0,187.24,186.79,187.17,20139.0,159.7645,159.9696,159.5851,159.9098,20139.0
2015-11-24 11:30:00,187.2,187.71,187.19,187.71,13433.0,159.9354,160.3711,159.9268,160.3711,13433.0
2015-11-24 11:40:00,187.67,187.75,187.06,187.06,21447.0,160.3369,160.4053,159.8158,159.8158,21447.0
2015-11-24 11:50:00,187.11,187.5,187.11,187.32,11700.0,159.8585,160.1917,159.8585,160.0379,11700.0
2015-11-24 12:00:00,187.32,187.82,187.32,187.67,6567.0,160.0379,160.4651,160.0379,160.3369,6567.0
2015-11-24 12:10:00,187.7,187.76,187.52,187.62,12697.0,160.3626,160.4138,160.2088,160.2942,12697.0
2015-11-24 12:20:00,187.64,187.69,187.46,187.59,9217.0,160.3113,160.354,160.1575,160.2686,9217.0
2015-11-24 12:30:00,187.56,187.72,187.5,187.56,8598.0,160.243,160.3797,160.1917,160.243,8598.0
2015-11-24 12:40:00,187.52,187.62,187.36,187.41,8266.0,160.2088,160.2942,160.0721,160.1148,8266.0
2015-11-24 12:50:00,187.41,187.54,187.41,187.5,7806.0,160.1148,160.2259,160.1148,160.1917,7806.0
2015-11-24 13:00:00,187.47,187.83,187.44,187.79,10943.0,160.1661,160.4736,160.1404,160.4395,10943.0
2015-11-24 13:10:00,187.92,187.93,187.71,187.86,8756.0,160.5505,160.5591,160.3711,160.4993,8756.0
2015-11-24 13:20:00,187.81,188.11,187.81,188.11,8993.0,160.4565,160.7128,160.4565,160.7128,8993.0
2015-11-24 13:30:00,188.07,188.14,187.98,188.0,9323.0,160.6787,160.7385,160.6018,160.6189,9323.0
2015-11-24 13:40:00,187.99,188.0,187.77,187.91,10449.0,160.6103,160.6189,160.4224,160.542,10449.0
2015-11-24 13:50:00,187.94,188.0,187.81,188.0,9227.0,160.5676,160.6189,160.4565,160.6189,9227.0
2015-11-24 14:00:00,187.97,188.34,187.93,188.24,14690.0,160.5932,160.9094,160.5591,160.8239,14690.0
2015-11-24 14:10:00,188.22,188.27,188.08,188.16,23796.0,160.8068,160.8495,160.6872,160.7556,23796.0
2015-11-24 14:20:00,188.18,188.55,188.15,188.42,14417.0,160.7727,161.0888,160.747,160.9777,14417.0
2015-11-24 14:30:00,188.39,188.49,188.3,188.43,11847.0,160.9521,161.0375,160.8752,160.9862,11847.0
2015-11-24 14:40:00,188.42,188.52,188.4,188.41,11122.0,160.9777,161.0631,160.9606,160.9692,11122.0
2015-11-24 14:50:00,188.41,188.5,188.37,188.46,14462.0,160.9692,161.046,160.935,161.0119,14462.0
2015-11-24 15:00:00,188.46,188.55,188.32,188.54,12305.0,161.0119,161.0888,160.8923,161.0802,12305.0
2015-11-24 15:10:00,188.54,188.61,188.44,188.45,15496.0,161.0802,161.14,160.9948,161.0033,15496.0
2015-11-24 15:20:00,188.41,188.55,188.32,188.4,17719.0,160.9692,161.0888,160.8923,160.9606,17719.0
2015-11-24 15:30:00,188.36,188.4,188.17,188.21,24365.0,160.9264,160.9606,160.7641,160.7983,24365.0
2015-11-24 15:40:00,188.17,188.24,187.77,187.77,31731.0,160.7641,160.8239,160.4224,160.4224,31731.0
2015-11-24 15:50:00,187.81,188.06,187.77,188.06,83404.0,160.4565,160.6701,160.4224,160.6701,83404.0
2015-11-25 09:30:00,187.76,188.95,187.28,187.86,25827.0,161.0973,162.1183,160.6854,161.1831,25827.0
2015-11-25 09:40:00,187.76,188.65,187.76,188.52,27093.0,161.0973,161.8609,161.0973,161.7493,27093.0
2015-11-25 09:50:00,188.5,188.77,188.44,188.52,8133.0,161.7322,161.9638,161.6807,161.7493,8133.0
2015-11-25 10:00:00,188.5,188.61,188.0,188.02,13047.0,161.7322,161.8266,161.3032,161.3204,13047.0
2015-11-25 10:10:00,188.04,188.29,187.9,188.16,28424.0,161.3375,161.552,161.2174,161.4405,28424.0
2015-11-25 10:20:00,188.19,188.2,187.87,187.97,39339.0,161.4662,161.4748,161.1917,161.2775,39339.0
2015-11-25 10:30:00,187.87,188.12,187.81,187.92,26389.0,161.1917,161.4062,161.1402,161.2346,26389.0
2015-11-25 10:40:00,187.95,188.35,187.86,188.02,26116.0,161.2603,161.6035,161.1831,161.3204,26116.0
2015-11-25 10:50:00,188.0,188.09,187.88,187.95,10430.0,161.3032,161.3804,161.2002,161.2603,10430.0
2015-11-25 11:00:00,187.91,187.91,187.55,187.55,5703.0,161.226,161.226,160.9171,160.9171,5703.0
2015-11-25 11:10:00,187.57,187.57,187.06,187.27,8437.0,160.9343,160.9343,160.4967,160.6769,8437.0
2015-11-25 11:20:00,187.24,187.34,186.97,186.97,5074.0,160.6511,160.7369,160.4195,160.4195,5074.0
2015-11-25 11:30:00,186.99,187.18,186.95,187.08,13884.0,160.4366,160.5996,160.4023,160.5138,13884.0
2015-11-25 11:40:00,187.09,187.31,187.01,187.31,11060.0,160.5224,160.7112,160.4538,160.7112,11060.0
2015-11-25 11:50:00,187.36,187.5,187.29,187.4,9572.0,160.7541,160.8742,160.694,160.7884,9572.0
2015-11-25 12:00:00,187.4,187.42,187.27,187.4,6978.0,160.7884,160.8056,160.6769,160.7884,6978.0
2015-11-25 12:10:00,187.38,187.47,187.32,187.47,8094.0,160.7712,160.8485,160.7198,160.8485,8094.0
2015-11-25 12:20:00,187.45,187.5,187.38,187.5,7129.0,160.8313,160.8742,160.7712,160.8742,7129.0
2015-11-25 12:30:00,187.51,187.58,187.47,187.51,7284.0,160.8828,160.9428,160.8485,160.8828,7284.0
2015-11-25 12:40:00,187.52,187.55,187.48,187.48,2200.0,160.8914,160.9171,160.857,160.857,2200.0
2015-11-25 12:50:00,187.45,187.58,187.41,187.46,4718.0,160.8313,160.9428,160.797,160.8399,4718.0
2015-11-25 13:00:00,187.46,187.57,187.41,187.44,5098.0,160.8399,160.9343,160.797,160.8227,5098.0
2015-11-25 13:10:00,187.45,187.51,187.37,187.49,7776.0,160.8313,160.8828,160.7627,160.8656,7776.0
2015-11-25 13:20:00,187.5,187.63,187.39,187.43,14098.0,160.8742,160.9857,160.7798,160.8141,14098.0
2015-11-25 13:30:00,187.43,187.47,187.32,187.42,4078.0,160.8141,160.8485,160.7198,160.8056,4078.0
2015-11-25 13:40:00,187.41,187.62,187.35,187.46,10701.0,160.797,160.9772,160.7455,160.8399,10701.0
2015-11-25 13:50:00,187.49,187.71,187.48,187.7,10227.0,160.8656,161.0544,160.857,161.0458,10227.0
2015-11-25 14:00:00,187.68,187.95,187.68,187.95,17209.0,161.0286,161.2603,161.0286,161.2603,17209.0
2015-11-25 14:10:00,187.99,188.09,187.98,188.04,14206.0,161.2946,161.3804,161.286,161.3375,14206.0
2015-11-25 14:20:00,188.07,188.12,187.98,187.99,11268.0,161.3633,161.4062,161.286,161.2946,11268.0
2015-11-25 14:30:00,187.98,188.07,187.93,188.04,22028.0,161.286,161.3633,161.2431,161.3375,22028.0
2015-11-25 14:40:00,188.0,188.0,187.74,187.74,24516.0,161.3032,161.3032,161.0801,161.0801,24516.0
2015-11-25 14:50:00,187.8,187.89,187.73,187.88,16404.0,161.1316,161.2088,161.0715,161.2002,16404.0
2015-11-25 15:00:00,187.88,188.01,187.87,187.96,11260.0,161.2002,161.3118,161.1917,161.2689,11260.0
2015-11-25 15:10:00,187.95,187.95,187.79,187.82,9995.0,161.2603,161.2603,161.123,161.1488,9995.0
2015-11-25 15:20:00,187.84,187.92,187.78,187.9,13355.0,161.1659,161.2346,161.1144,161.2174,13355.0
2015-11-25 15:30:00,187.9,187.93,187.78,187.85,25565.0,161.2174,161.2431,161.1144,161.1745,25565.0
2015-11-25 15:40:00,187.87,188.05,187.69,188.05,38193.0,161.1917,161.3461,161.0372,161.3461,38193.0
2015-11-25 15:50:00,188.03,188.03,187.8,187.81,45121.0,161.3289,161.3289,161.1316,161.1402,45121.0
2015-11-27 09:30:00,188.07,188.91,187.66,187.7,21568.0,161.3633,162.084,161.0115,161.0458,21568.0
2015-11-27 09:40:00,187.8,187.8,187.1,187.52,11350.0,161.1316,161.1316,160.531,160.8914,11350.0
2015-11-27 09:50:00,187.39,187.4,186.79,186.95,13926.0,160.7798,160.7884,160.265,160.4023,13926.0
2015-11-27 10:00:00,186.85,187.31,186.58,187.21,19683.0,160.3165,160.7112,160.0848,160.6254,19683.0
2015-11-27 10:10:00,187.28,187.28,186.83,187.09,12793.0,160.6854,160.6854,160.2993,160.5224,12793.0
2015-11-27 10:20:00,187.15,187.25,186.96,187.1,10546.0,160.5739,160.6597,160.4109,160.531,10546.0
2015-11-27 10:30:00,187.17,187.41,187.11,187.24,12200.0,160.5911,160.797,160.5396,160.6511,12200.0
2015-11-27 10:40:00,187.21,187.53,187.19,187.44,10305.0,160.6254,160.8999,160.6082,160.8227,10305.0
2015-11-27 10:50:00,187.49,188.05,187.46,187.94,11206.0,160.8656,161.3461,160.8399,161.2517,11206.0
2015-11-27 11:00:00,187.93,188.14,187.89,188.07,7100.0,161.2431,161.4233,161.2088,161.3633,7100.0
2015-11-27 11:10:00,188.03,188.22,188.03,188.22,12082.0,161.3289,161.492,161.3289,161.492,12082.0
2015-11-27 11:20:00,188.21,188.61,188.14,188.61,64801.0,161.4834,161.8266,161.4233,161.8266,64801.0
2015-11-27 11:30:00,188.62,188.82,188.34,188.34,9836.0,161.8351,162.0067,161.5949,161.5949,9836.0
2015-11-27 11:40:00,188.35,188.4,188.14,188.17,5586.0,161.6035,161.6464,161.4233,161.4491,5586.0
2015-11-27 11:50:00,188.15,188.52,188.06,188.43,12252.0,161.4319,161.7493,161.3547,161.6721,12252.0
2015-11-27 12:00:00,188.45,188.55,188.29,188.55,9109.0,161.6893,161.7751,161.552,161.7751,9109.0
2015-11-27 12:10:00,188.54,188.72,188.46,188.65,9366.0,161.7665,161.9209,161.6979,161.8609,9366.0
2015-11-27 12:20:00,188.64,188.84,188.64,188.84,13881.0,161.8523,162.0239,161.8523,162.0239,13881.0
2015-11-27 12:30:00,188.82,188.95,188.78,188.8,12580.0,162.0067,162.1183,161.9724,161.9896,12580.0
2015-11-27 12:40:00,188.73,188.73,188.34,188.36,12900.0,161.9295,161.9295,161.5949,161.6121,12900.0
2015-11-27 12:50:00,188.39,188.57,188.33,188.46,22372.0,161.6378,161.7922,161.5863,161.6979,22372.0
2015-11-30 09:30:00,188.92,188.93,188.03,188.21,28775.0,162.0925,162.1011,161.3289,161.4834,28775.0
2015-11-30 09:40:00,188.01,188.09,186.89,186.91,24496.0,161.3118,161.3804,160.3508,160.368,24496.0
2015-11-30 09:50:00,186.92,187.37,186.75,186.75,18462.0,160.3766,160.7627,160.2307,160.2307,18462.0
2015-11-30 10:00:00,186.85,187.41,186.85,187.36,18510.0,160.3165,160.797,160.3165,160.7541,18510.0
2015-11-30 10:10:00,187.32,187.79,187.23,187.73,34910.0,160.7198,161.123,160.6425,161.0715,34910.0
2015-11-30 10:20:00,187.73,188.29,187.73,188.23,17615.0,161.0715,161.552,161.0715,161.5005,17615.0
2015-11-30 10:30:00,188.16,188.63,188.1,188.23,18620.0,161.4405,161.8437,161.389,161.5005,18620.0
2015-11-30 10:40:00,188.23,188.5,187.96,188.5,15817.0,161.5005,161.7322,161.2689,161.7322,15817.0
2015-11-30 10:50:00,188.5,188.56,188.07,188.09,11228.0,161.7322,161.7837,161.3633,161.3804,11228.0
2015-11-30 11:00:00,188.06,188.11,187.83,187.84,16805.0,161.3547,161.3976,161.1573,161.1659,16805.0
2015-11-30 11:10:00,187.93,188.13,187.78,187.8,9529.0,161.2431,161.4147,161.1144,161.1316,9529.0
2015-11-30 11:20:00,187.81,187.9,187.57,187.7,27214.0,161.1402,161.2174,160.9343,161.0458,27214.0
2015-11-30 11:30:00,187.8,187.89,187.73,187.78,14166.0,161.1316,161.2088,161.0715,161.1144,14166.0
2015-11-30 11:40:00,187.76,187.85,187.59,187.6,26278.0,161.0973,161.1745,160.9514,160.96,26278.0
2015-11-30 11:50:00,187.58,187.58,187.35,187.49,18414.0,160.9428,160.9428,160.7455,160.8656,18414.0
2015-11-30 12:00:00,187.49,187.61,187.49,187.57,17302.0,160.8656,160.9686,160.8656,160.9343,17302.0
2015-11-30 12:10:00,187.55,187.6,187.42,187.6,8678.0,160.9171,160.96,160.8056,160.96,8678.0
2015-11-30 12:20:00,187.62,187.62,187.51,187.54,7101.0,160.9772,160.9772,160.8828,160.9085,7101.0
2015-11-30 12:30:00,187.5,187.5,187.27,187.27,8367.0,160.8742,160.8742,160.6769,160.6769,8367.0
2015-11-30 12:40:00,187.26,187.37,187.22,187.32,9752.0,160.6683,160.7627,160.634,160.7198,9752.0
2015-11-30 12:50:00,187.26,187.37,187.2,187.25,4717.0,160.6683,160.7627,160.6168,160.6597,4717.0
2015-11-30 13:00:00,187.21,187.35,187.17,187.17,6367.0,160.6254,160.7455,160.5911,160.5911,6367.0
2015-11-30 13:10:00,187.18,187.27,187.16,187.16,6770.0,160.5996,160.6769,160.5825,160.5825,6770.0
2015-11-30 13:20:00,187.15,187.3,187.13,187.28,6502.0,160.5739,160.7026,160.5567,160.6854,6502.0
2015-11-30 13:30:00,187.22,187.33,187.2,187.29,4859.0,160.634,160.7283,160.6168,160.694,4859.0
2015-11-30 13:40:00,187.29,187.48,187.24,187.48,17220.0,160.694,160.857,160.6511,160.857,17220.0
2015-11-30 13:50:00,187.48,187.52,187.33,187.38,21440.0,160.857,160.8914,160.7283,160.7712,21440.0
2015-11-30 14:00:00,187.38,187.42,187.3,187.33,20674.0,160.7712,160.8056,160.7026,160.7283,20674.0
2015-11-30 14:10:00,187.33,187.36,187.17,187.17,15590.0,160.7283,160.7541,160.5911,160.5911,15590.0
2015-11-30 14:20:00,187.17,187.19,186.98,187.01,11671.0,160.5911,160.6082,160.428,160.4538,11671.0
2015-11-30 14:30:00,187.0,187.02,186.81,186.81,11531.0,160.4452,160.4624,160.2822,160.2822,11531.0
2015-11-30 14:40:00,186.77,186.82,186.61,186.61,19360.0,160.2479,160.2908,160.1106,160.1106,19360.0
2015-11-30 14:50:00,186.61,186.64,186.3,186.3,15079.0,160.1106,160.1363,159.8446,159.8446,15079.0
2015-11-30 15:00:00,186.33,186.39,186.24,186.39,31815.0,159.8703,159.9218,159.7931,159.9218,31815.0
2015-11-30 15:10:00,186.38,186.39,186.07,186.09,28272.0,159.9132,159.9218,159.6473,159.6644,28272.0
2015-11-30 15:20:00,186.09,186.15,185.95,186.08,33678.0,159.6644,159.7159,159.5443,159.6558,33678.0
2015-11-30 15:30:00,186.07,186.47,186.06,186.45,33082.0,159.6473,159.9905,159.6387,159.9733,33082.0
2015-11-30 15:40:00,186.46,186.53,186.21,186.33,76866.0,159.9819,160.0419,159.7674,159.8703,76866.0
2015-11-30 15:50:00,186.31,186.57,186.3,186.37,82186.0,159.8532,160.0763,159.8446,159.9047,82186.0
2015-12-01 09:30:00,187.09,188.74,186.62,188.72,37866.0,160.5224,161.9381,160.1192,161.9209,37866.0
2015-12-01 09:40:00,188.52,189.06,188.29,188.99,31266.0,161.7493,162.2127,161.552,162.1526,31266.0
2015-12-01 09:50:00,189.0,189.37,188.53,188.53,35055.0,162.1612,162.4786,161.7579,161.7579,35055.0
2015-12-01 10:00:00,188.52,188.53,187.51,187.69,15404.0,161.7493,161.7579,160.8828,161.0372,15404.0
2015-12-01 10:10:00,187.7,187.73,186.8,186.87,13963.0,161.0458,161.0715,160.2736,160.3337,13963.0
2015-12-01 10:20:00,186.86,187.2,186.7,187.14,14293.0,160.3251,160.6168,160.1878,160.5653,14293.0
2015-12-01 10:30:00,187.1,187.5,187.04,187.34,27456.0,160.531,160.8742,160.4795,160.7369,27456.0
2015-12-01 10:40:00,187.36,187.69,187.25,187.63,16012.0,160.7541,161.0372,160.6597,160.9857,16012.0
2015-12-01 10:50:00,187.78,187.91,187.61,187.86,10065.0,161.1144,161.226,160.9686,161.1831,10065.0
2015-12-01 11:00:00,187.85,188.16,187.33,187.37,19726.0,161.1745,161.4405,160.7283,160.7627,19726.0
2015-12-01 11:10:00,187.42,187.43,187.15,187.31,6293.0,160.8056,160.8141,160.5739,160.7112,6293.0
2015-12-01 11:20:00,187.27,187.45,186.9,186.9,11764.0,160.6769,160.8313,160.3594,160.3594,11764.0
2015-12-01 11:30:00,187.05,187.13,186.75,186.75,13735.0,160.4881,160.5567,160.2307,160.2307,13735.0
2015-12-01 11:40:00,186.74,186.89,186.74,186.83,9953.0,160.2221,160.3508,160.2221,160.2993,9953.0
2015-12-01 11:50:00,186.85,186.9,186.68,186.9,9331.0,160.3165,160.3594,160.1706,160.3594,9331.0
2015-12-01 12:00:00,186.94,186.97,186.6,186.7,17429.0,160.3937,160.4195,160.102,160.1878,17429.0
2015-12-01 12:10:00,186.75,187.03,186.75,186.94,10358.0,160.2307,160.4709,160.2307,160.3937,10358.0
2015-12-01 12:20:00,186.93,187.25,186.92,187.18,4909.0,160.3851,160.6597,160.3766,160.5996,4909.0
2015-12-01 12:30:00,187.22,187.22,187.06,187.11,9489.0,160.634,160.634,160.4967,160.5396,9489.0
2015-12-01 12:40:00,187.07,187.22,187.06,187.18,5840.0,160.5053,160.634,160.4967,160.5996,5840.0
2015-12-01 12:50:00,187.15,187.34,187.15,187.26,5650.0,160.5739,160.7369,160.5739,160.6683,5650.0
2015-12-01 13:00:00,187.3,187.31,187.16,187.16,6012.0,160.7026,160.7112,160.5825,160.5825,6012.0
2015-12-01 13:10:00,187.18,187.18,186.92,186.92,3009.0,160.5996,160.5996,160.3766,160.3766,3009.0
2015-12-01 13:20:00,186.95,187.09,186.95,187.05,6721.0,160.4023,160.5224,160.4023,160.4881,6721.0
2015-12-01 13:30:00,187.05,187.05,186.73,186.86,28544.0,160.4881,160.4881,160.2135,160.3251,28544.0
2015-12-01 13:40:00,186.87,186.89,186.76,186.8,9414.0,160.3337,160.3508,160.2393,160.2736,9414.0
2015-12-01 13:50:00,186.78,186.96,186.78,186.83,20325.0,160.2564,160.4109,160.2564,160.2993,20325.0
2015-12-01 14:00:00,186.76,187.19,186.76,187.19,7664.0,160.2393,160.6082,160.2393,160.6082,7664.0
2015-12-01 14:10:00,187.19,187.28,187.03,187.15,8763.0,160.6082,160.6854,160.4709,160.5739,8763.0
2015-12-01 14:20:00,187.22,187.27,187.02,187.18,9669.0,160.634,160.6769,160.4624,160.5996,9669.0
2015-12-01 14:30:00,187.18,187.22,186.89,186.89,4892.0,160.5996,160.634,160.3508,160.3508,4892.0
2015-12-01 14:40:00,186.88,187.33,186.85,187.29,21979.0,160.3422,160.7283,160.3165,160.694,21979.0
2015-12-01 14:50:00,187.28,187.35,187.07,187.13,10803.0,160.6854,160.7455,160.5053,160.5567,10803.0
2015-12-01 15:00:00,187.15,187.26,187.13,187.18,16170.0,160.5739,160.6683,160.5567,160.5996,16170.0
2015-12-01 15:10:00,187.17,187.19,186.91,186.92,16197.0,160.5911,160.6082,160.368,160.3766,16197.0
2015-12-01 15:20:00,186.92,186.94,186.74,186.87,32118.0,160.3766,160.3937,160.2221,160.3337,32118.0
2015-12-01 15:30:00,186.85,187.2,186.8,187.2,31541.0,160.3165,160.6168,160.2736,160.6168,31541.0
2015-12-01 15:40:00,187.21,187.28,187.05,187.13,47655.0,160.6254,160.6854,160.4881,160.5567,47655.0
2015-12-01 15:50:00,187.15,187.43,187.12,187.25,63589.0,160.5739,160.8141,160.5482,160.6597,63589.0
2015-12-02 09:30:00,186.92,187.82,186.41,186.81,17562.0,160.3766,161.1488,159.939,160.2822,17562.0
2015-12-02 09:40:00,186.78,187.21,186.74,187.21,5924.0,160.2564,160.6254,160.2221,160.6254,5924.0
2015-12-02 09:50:00,187.13,187.13,186.8,186.89,10431.0,160.5567,160.5567,160.2736,160.3508,10431.0
2015-12-02 10:00:00,187.0,187.07,186.69,186.81,15098.0,160.4452,160.5053,160.1792,160.2822,15098.0
2015-12-02 10:10:00,186.79,186.88,186.57,186.72,13619.0,160.265,160.3422,160.0763,160.205,13619.0
2015-12-02 10:20:00,186.74,186.79,186.39,186.47,21581.0,160.2221,160.265,159.9218,159.9905,21581.0
2015-12-02 10:30:00,186.41,186.68,186.34,186.63,3913.0,159.939,160.1706,159.8789,160.1277,3913.0
2015-12-02 10:40:00,186.6,186.63,186.32,186.47,14056.0,160.102,160.1277,159.8618,159.9905,14056.0
2015-12-02 10:50:00,186.5,186.58,186.36,186.41,10375.0,160.0162,160.0848,159.8961,159.939,10375.0
2015-12-02 11:00:00,186.42,186.42,186.06,186.3,7351.0,159.9476,159.9476,159.6387,159.8446,7351.0
2015-12-02 11:10:00,186.41,186.46,186.28,186.46,9618.0,159.939,159.9819,159.8274,159.9819,9618.0
2015-12-02 11:20:00,186.44,186.52,186.33,186.4,6058.0,159.9647,160.0334,159.8703,159.9304,6058.0
2015-12-02 11:30:00,186.44,186.51,186.41,186.46,5142.0,159.9647,160.0248,159.939,159.9819,5142.0
2015-12-02 11:40:00,186.48,186.51,186.38,186.49,7373.0,159.999,160.0248,159.9132,160.0076,7373.0
2015-12-02 11:50:00,186.47,186.64,186.37,186.64,10383.0,159.9905,160.1363,159.9047,160.1363,10383.0
2015-12-02 12:00:00,186.62,186.93,186.62,186.83,6022.0,160.1192,160.3851,160.1192,160.2993,6022.0
2015-12-02 12:10:00,186.77,186.77,186.55,186.56,10267.0,160.2479,160.2479,160.0591,160.0677,10267.0
2015-12-02 12:20:00,186.52,186.73,186.34,186.7,8092.0,160.0334,160.2135,159.8789,160.1878,8092.0
2015-12-02 12:30:00,186.78,187.02,186.67,187.02,10939.0,160.2564,160.4624,160.1621,160.4624,10939.0
2015-12-02 12:40:00,186.97,187.11,186.94,186.94,10462.0,160.4195,160.5396,160.3937,160.3937,10462.0
2015-12-02 12:50:00,186.91,186.97,186.67,186.75,11097.0,160.368,160.4195,160.1621,160.2307,11097.0
2015-12-02 13:00:00,186.79,186.85,186.68,186.81,8972.0,160.265,160.3165,160.1706,160.2822,8972.0
2015-12-02 13:10:00,186.83,186.99,186.74,186.89,8001.0,160.2993,160.4366,160.2221,160.3508,8001.0
2015-12-02 13:20:00,186.83,186.98,186.82,186.91,9309.0,160.2993,160.428,160.2908,160.368,9309.0
2015-12-02 13:30:00,186.96,186.96,186.76,186.78,5120.0,160.4109,160.4109,160.2393,160.2564,5120.0
2015-12-02 13:40:00,186.78,186.82,186.65,186.67,7862.0,160.2564,160.2908,160.1449,160.1621,7862.0
2015-12-02 13:50:00,186.68,186.7,186.54,186.57,9491.0,160.1706,160.1878,160.0505,160.0763,9491.0
2015-12-02 14:00:00,186.56,186.58,186.24,186.34,11886.0,160.0677,160.0848,159.7931,159.8789,11886.0
2015-12-02 14:10:00,186.31,186.34,185.98,186.12,8508.0,159.8532,159.8789,159.57,159.6902,8508.0
2015-12-02 14:20:00,186.13,186.32,186.09,186.21,11537.0,159.6987,159.8618,159.6644,159.7674,11537.0
2015-12-02 14:30:00,186.17,186.32,185.95,186.19,10911.0,159.7331,159.8618,159.5443,159.7502,10911.0
2015-12-02 14:40:00,186.16,186.19,185.77,186.05,22653.0,159.7245,159.7502,159.3899,159.6301,22653.0
2015-12-02 14:50:00,186.03,186.17,185.92,185.92,26161.0,159.6129,159.7331,159.5186,159.5186,26161.0
2015-12-02 15:00:00,185.97,186.18,185.86,186.06,9926.0,159.5615,159.7416,159.4671,159.6387,9926.0
2015-12-02 15:10:00,186.06,186.14,185.95,186.09,12786.0,159.6387,159.7073,159.5443,159.6644,12786.0
2015-12-02 15:20:00,186.13,186.16,186.03,186.04,10022.0,159.6987,159.7245,159.6129,159.6215,10022.0
2015-12-02 15:30:00,186.06,186.17,185.7,185.71,15889.0,159.6387,159.7331,159.3298,159.3384,15889.0
2015-12-02 15:40:00,185.77,185.85,185.42,185.54,24645.0,159.3899,159.4585,159.0896,159.1925,24645.0
2015-12-02 15:50:00,185.52,185.78,185.44,185.7,61052.0,159.1754,159.3984,159.1067,159.3298,61052.0
2015-12-03 09:30:00,185.97,186.38,185.57,185.67,25548.0,159.5615,159.9132,159.2183,159.3041,25548.0
2015-12-03 09:40:00,185.69,185.71,185.1,185.1,10828.0,159.3212,159.3384,158.815,158.815,10828.0
2015-12-03 09:50:00,185.13,185.49,185.01,185.37,19098.0,158.8407,159.1496,158.7378,159.0467,19098.0
2015-12-03 10:00:00,185.37,185.41,184.84,184.84,31317.0,159.0467,159.081,158.5919,158.5919,31317.0
2015-12-03 10:10:00,184.93,185.57,184.75,185.32,19971.0,158.6691,159.2183,158.5147,159.0038,19971.0
2015-12-03 10:20:00,185.31,185.65,185.06,185.31,24873.0,158.9952,159.2869,158.7807,158.9952,24873.0
2015-12-03 10:30:00,185.27,185.64,185.14,185.26,21313.0,158.9609,159.2783,158.8493,158.9523,21313.0
2015-12-03 10:40:00,185.3,185.62,185.29,185.39,11731.0,158.9866,159.2612,158.978,159.0638,11731.0
2015-12-03 10:50:00,185.41,185.62,185.28,185.41,10980.0,159.081,159.2612,158.9694,159.081,10980.0
2015-12-03 11:00:00,185.38,185.75,185.17,185.73,10301.0,159.0552,159.3727,158.8751,159.3555,10301.0
2015-12-03 11:10:00,185.76,186.09,185.68,185.88,8300.0,159.3813,159.6644,159.3126,159.4842,8300.0
2015-12-03 11:20:00,185.81,185.82,185.54,185.64,8309.0,159.4242,159.4328,159.1925,159.2783,8309.0
2015-12-03 11:30:00,185.65,185.7,184.94,184.95,12667.0,159.2869,159.3298,158.6777,158.6863,12667.0
2015-12-03 11:40:00,184.9,185.0,184.72,184.8,9220.0,158.6434,158.7292,158.489,158.5576,9220.0
2015-12-03 11:50:00,184.7,184.8,184.46,184.8,12078.0,158.4718,158.5576,158.2659,158.5576,12078.0
2015-12-03 12:00:00,184.77,184.8,184.52,184.55,15493.0,158.5319,158.5576,158.3174,158.3431,15493.0
2015-12-03 12:10:00,184.6,184.6,184.21,184.27,15463.0,158.386,158.386,158.0514,158.1029,15463.0
2015-12-03 12:20:00,184.29,184.34,183.7,183.83,18585.0,158.12,158.1629,157.6138,157.7253,18585.0
2015-12-03 12:30:00,183.87,184.1,183.87,184.03,21193.0,157.7597,157.957,157.7597,157.8969,21193.0
2015-12-03 12:40:00,184.06,184.25,183.96,183.96,11798.0,157.9227,158.0857,157.8369,157.8369,11798.0
2015-12-03 12:50:00,184.01,184.09,183.62,183.62,11317.0,157.8798,157.9484,157.5452,157.5452,11317.0
2015-12-03 13:00:00,183.65,183.88,183.62,183.69,11619.0,157.5709,157.7682,157.5452,157.6052,11619.0
2015-12-03 13:10:00,183.76,183.88,183.68,183.88,9286.0,157.6653,157.7682,157.5967,157.7682,9286.0
2015-12-03 13:20:00,183.86,184.31,183.78,184.24,10138.0,157.7511,158.1372,157.6825,158.0771,10138.0
2015-12-03 13:30:00,184.19,184.2,183.86,183.94,8873.0,158.0342,158.0428,157.7511,157.8197,8873.0
2015-12-03 13:40:00,183.86,183.95,183.47,183.47,10452.0,157.7511,157.8283,157.4165,157.4165,10452.0
2015-12-03 13:50:00,183.46,183.48,183.11,183.16,14447.0,157.4079,157.4251,157.1076,157.1505,14447.0
2015-12-03 14:00:00,183.14,183.3,182.82,183.02,17172.0,157.1333,157.2706,156.8588,157.0304,17172.0
2015-12-03 14:10:00,182.97,183.25,182.92,183.19,18921.0,156.9875,157.2277,156.9446,157.1762,18921.0
2015-12-03 14:20:00,183.22,183.25,182.61,182.61,15329.0,157.202,157.2277,156.6786,156.6786,15329.0
2015-12-03 14:30:00,182.64,182.64,182.37,182.44,21687.0,156.7043,156.7043,156.4727,156.5327,21687.0
2015-12-03 14:40:00,182.44,182.52,182.07,182.45,17502.0,156.5327,156.6014,156.2153,156.5413,17502.0
2015-12-03 14:50:00,182.47,182.96,182.47,182.96,20083.0,156.5585,156.9789,156.5585,156.9789,20083.0
2015-12-03 15:00:00,182.96,183.0,182.56,182.56,25480.0,156.9789,157.0132,156.6357,156.6357,25480.0
2015-12-03 15:10:00,182.58,182.76,182.23,182.31,31929.0,156.6529,156.8073,156.3526,156.4212,31929.0
2015-12-03 15:20:00,182.29,182.57,182.09,182.26,30186.0,156.404,156.6443,156.2324,156.3783,30186.0
2015-12-03 15:30:00,182.27,182.83,182.01,182.83,40941.0,156.3869,156.8674,156.1638,156.8674,40941.0
2015-12-03 15:40:00,182.81,182.91,182.44,182.91,52302.0,156.8502,156.936,156.5327,156.936,52302.0
2015-12-03 15:50:00,182.84,183.1,182.7,183.06,126327.0,156.8759,157.099,156.7558,157.0647,126327.0
2015-12-04 09:30:00,183.48,184.52,183.39,184.3,22010.0,157.4251,158.3174,157.3478,158.1286,22010.0
2015-12-04 09:40:00,184.38,186.14,184.38,186.14,17234.0,158.1972,159.7073,158.1972,159.7073,17234.0
2015-12-04 09:50:00,186.16,186.17,185.8,186.02,13635.0,159.7245,159.7331,159.4156,159.6044,13635.0
2015-12-04 10:00:00,186.07,186.13,185.5,185.65,11391.0,159.6473,159.6987,159.1582,159.2869,11391.0
2015-12-04 10:10:00,185.67,186.05,185.61,186.0,7675.0,159.3041,159.6301,159.2526,159.5872,7675.0
2015-12-04 10:20:00,186.03,186.27,185.94,186.04,9708.0,159.6129,159.8189,159.5357,159.6215,9708.0
2015-12-04 10:30:00,186.06,186.77,185.94,186.67,9956.0,159.6387,160.2479,159.5357,160.1621,9956.0
2015-12-04 10:40:00,186.5,186.79,186.31,186.34,9507.0,160.0162,160.265,159.8532,159.8789,9507.0
2015-12-04 10:50:00,186.37,186.74,186.21,186.74,8811.0,159.9047,160.2221,159.7674,160.2221,8811.0
2015-12-04 11:00:00,186.66,186.76,186.28,186.33,8162.0,160.1535,160.2393,159.8274,159.8703,8162.0
2015-12-04 11:10:00,186.26,186.54,186.14,186.27,3391.0,159.8103,160.0505,159.7073,159.8189,3391.0
2015-12-04 11:20:00,186.31,186.43,186.15,186.15,6572.0,159.8532,159.9561,159.7159,159.7159,6572.0
2015-12-04 11:30:00,186.13,186.43,186.12,186.29,7325.0,159.6987,159.9561,159.6902,159.836,7325.0
2015-12-04 11:40:00,186.18,186.22,185.79,185.79,7359.0,159.7416,159.776,159.407,159.407,7359.0
2015-12-04 11:50:00,185.84,186.15,185.82,186.14,9712.0,159.4499,159.7159,159.4328,159.7073,9712.0
2015-12-04 12:00:00,186.12,186.25,185.99,186.15,16001.0,159.6902,159.8017,159.5786,159.7159,16001.0
2015-12-04 12:10:00,186.12,186.35,186.12,186.27,7620.0,159.6902,159.8875,159.6902,159.8189,7620.0
2015-12-04 12:20:00,186.26,186.45,186.26,186.42,10161.0,159.8103,159.9733,159.8103,159.9476,10161.0
2015-12-04 12:30:00,186.38,187.01,186.33,187.0,14830.0,159.9132,160.4538,159.8703,160.4452,14830.0
2015-12-04 12:40:00,187.03,187.2,186.93,187.11,7993.0,160.4709,160.6168,160.3851,160.5396,7993.0
2015-12-04 12:50:00,187.14,187.19,186.97,187.1,20185.0,160.5653,160.6082,160.4195,160.531,20185.0
2015-12-04 13:00:00,187.19,187.26,187.04,187.12,28019.0,160.6082,160.6683,160.4795,160.5482,28019.0
2015-12-04 13:10:00,187.17,187.56,187.14,187.29,10885.0,160.5911,160.9257,160.5653,160.694,10885.0
2015-12-04 13:20:00,187.27,187.34,187.14,187.3,9936.0,160.6769,160.7369,160.5653,160.7026,9936.0
2015-12-04 13:30:00,187.26,187.44,187.22,187.41,9132.0,160.6683,160.8227,160.634,160.797,9132.0
2015-12-04 13:40:00,187.42,187.48,187.22,187.36,6656.0,160.8056,160.857,160.634,160.7541,6656.0
2015-12-04 13:50:00,187.34,187.54,187.18,187.47,6244.0,160.7369,160.9085,160.5996,160.8485,6244.0
2015-12-04 14:00:00,187.47,187.84,187.44,187.64,14044.0,160.8485,161.1659,160.8227,160.9943,14044.0
2015-12-04 14:10:00,187.61,187.69,187.54,187.56,19849.0,160.9686,161.0372,160.9085,160.9257,19849.0
2015-12-04 14:20:00,187.58,187.96,187.56,187.91,16365.0,160.9428,161.2689,160.9257,161.226,16365.0
2015-12-04 14:30:00,187.91,187.96,187.8,187.83,14198.0,161.226,161.2689,161.1316,161.1573,14198.0
2015-12-04 14:40:00,187.86,188.2,187.79,188.09,12298.0,161.1831,161.4748,161.123,161.3804,12298.0
2015-12-04 14:50:00,188.03,188.07,187.88,188.03,18723.0,161.3289,161.3633,161.2002,161.3289,18723.0
2015-12-04 15:00:00,188.04,188.16,187.93,188.14,30302.0,161.3375,161.4405,161.2431,161.4233,30302.0
2015-12-04 15:10:00,188.08,188.09,187.93,187.99,20497.0,161.3718,161.3804,161.2431,161.2946,20497.0
2015-12-04 15:20:00,188.0,188.04,187.79,188.04,17825.0,161.3032,161.3375,161.123,161.3375,17825.0
2015-12-04 15:30:00,188.01,188.03,187.68,187.76,17278.0,161.3118,161.3289,161.0286,161.0973,17278.0
2015-12-04 15:40:00,187.74,188.03,187.68,187.75,31569.0,161.0801,161.3289,161.0286,161.0887,31569.0
2015-12-04 15:50:00,187.79,187.94,187.73,187.87,55097.0,161.123,161.2517,161.0715,161.1917,55097.0
2015-12-07 09:30:00,187.97,188.44,187.85,188.4,24228.0,161.2775,161.6807,161.1745,161.6464,24228.0
2015-12-07 09:40:00,188.41,188.41,187.71,187.78,26155.0,161.655,161.655,161.0544,161.1144,26155.0
2015-12-07 09:50:00,187.77,187.88,187.31,187.81,7818.0,161.1059,161.2002,160.7112,161.1402,7818.0
2015-12-07 10:00:00,187.9,187.98,187.39,187.64,7467.0,161.2174,161.286,160.7798,160.9943,7467.0
2015-12-07 10:10:00,187.74,187.86,187.52,187.77,4260.0,161.0801,161.1831,160.8914,161.1059,4260.0
2015-12-07 10:20:00,187.72,187.78,187.36,187.52,6309.0,161.063,161.1144,160.7541,160.8914,6309.0
2015-12-07 10:30:00,187.47,187.57,187.27,187.46,7264.0,160.8485,160.9343,160.6769,160.8399,7264.0
2015-12-07 10:40:00,187.62,187.7,186.92,187.0,14746.0,160.9772,161.0458,160.3766,160.4452,14746.0
2015-12-07 10:50:00,187.05,187.31,186.89,187.31,10524.0,160.4881,160.7112,160.3508,160.7112,10524.0
2015-12-07 11:00:00,187.21,187.39,187.1,187.35,7907.0,160.6254,160.7798,160.531,160.7455,7907.0
2015-12-07 11:10:00,187.32,187.32,187.0,187.08,5137.0,160.7198,160.7198,160.4452,160.5138,5137.0
2015-12-07 11:20:00,187.14,187.26,186.85,186.9,9657.0,160.5653,160.6683,160.3165,160.3594,9657.0
2015-12-07 11:30:00,186.99,187.33,186.99,187.24,5237.0,160.4366,160.7283,160.4366,160.6511,5237.0
2015-12-07 11:40:00,187.28,187.6,187.28,187.46,9919.0,160.6854,160.96,160.6854,160.8399,9919.0
2015-12-07 11:50:00,187.46,187.93,187.46,187.86,9420.0,160.8399,161.2431,160.8399,161.1831,9420.0
2015-12-07 12:00:00,187.78,187.86,187.47,187.49,4063.0,161.1144,161.1831,160.8485,160.8656,4063.0
2015-12-07 12:10:00,187.46,187.92,187.46,187.76,4148.0,160.8399,161.2346,160.8399,161.0973,4148.0
2015-12-07 12:20:00,187.72,187.81,187.62,187.68,11501.0,161.063,161.1402,160.9772,161.0286,11501.0
2015-12-07 12:30:00,187.64,187.68,187.34,187.35,4067.0,160.9943,161.0286,160.7369,160.7455,4067.0
2015-12-07 12:40:00,187.28,187.28,187.06,187.06,8310.0,160.6854,160.6854,160.4967,160.4967,8310.0
2015-12-07 12:50:00,187.06,187.17,186.77,186.95,5759.0,160.4967,160.5911,160.2479,160.4023,5759.0
2015-12-07 13:00:00,186.95,187.63,186.88,187.62,7043.0,160.4023,160.9857,160.3422,160.9772,7043.0
2015-12-07 13:10:00,187.61,187.72,187.18,187.67,16214.0,160.9686,161.063,160.5996,161.0201,16214.0
2015-12-07 13:20:00,187.6,187.71,187.4,187.62,7134.0,160.96,161.0544,160.7884,160.9772,7134.0
2015-12-07 13:30:00,187.67,187.68,187.46,187.56,7794.0,161.0201,161.0286,160.8399,160.9257,7794.0
2015-12-07 13:40:00,187.45,187.5,187.27,187.34,22361.0,160.8313,160.8742,160.6769,160.7369,22361.0
2015-12-07 13:50:00,187.34,187.79,187.32,187.79,11864.0,160.7369,161.123,160.7198,161.123,11864.0
2015-12-07 14:00:00,187.77,188.13,187.77,187.94,26973.0,161.1059,161.4147,161.1059,161.2517,26973.0
2015-12-07 14:10:00,187.89,187.98,187.57,187.65,10143.0,161.2088,161.286,160.9343,161.0029,10143.0
2015-12-07 14:20:00,187.66,187.99,187.49,187.89,7026.0,161.0115,161.2946,160.8656,161.2088,7026.0
2015-12-07 14:30:00,188.05,188.1,187.57,187.79,8816.0,161.3461,161.389,160.9343,161.123,8816.0
2015-12-07 14:40:00,187.74,187.76,187.48,187.6,5361.0,161.0801,161.0973,160.857,160.96,5361.0
2015-12-07 14:50:00,187.59,187.8,187.51,187.53,7271.0,160.9514,161.1316,160.8828,160.8999,7271.0
2015-12-07 15:00:00,187.5,187.84,187.43,187.72,13344.0,160.8742,161.1659,160.8141,161.063,13344.0
2015-12-07 15:10:00,187.7,187.82,187.52,187.77,11609.0,161.0458,161.1488,160.8914,161.1059,11609.0
2015-12-07 15:20:00,187.81,187.97,187.78,187.97,11702.0,161.1402,161.2775,161.1144,161.2775,11702.0
2015-12-07 15:30:00,188.0,188.05,187.78,187.9,17764.0,161.3032,161.3461,161.1144,161.2174,17764.0
2015-12-07 15:40:00,187.87,188.26,187.82,188.24,33649.0,161.1917,161.5263,161.1488,161.5091,33649.0
2015-12-07 15:50:00,188.26,188.29,187.95,188.0,65559.0,161.5263,161.552,161.2603,161.3032,65559.0
2015-12-08 09:30:00,186.56,187.1,186.0,186.45,27369.0,160.0677,160.531,159.5872,159.9733,27369.0
2015-12-08 09:40:00,186.36,186.49,185.96,186.46,13242.0,159.8961,160.0076,159.5529,159.9819,13242.0
2015-12-08 09:50:00,186.43,187.13,186.43,186.96,32901.0,159.9561,160.5567,159.9561,160.4109,32901.0
2015-12-08 10:00:00,186.95,187.3,186.78,186.92,19835.0,160.4023,160.7026,160.2564,160.3766,19835.0
2015-12-08 10:10:00,186.92,187.04,186.62,186.7,16284.0,160.3766,160.4795,160.1192,160.1878,16284.0
2015-12-08 10:20:00,186.71,186.82,186.46,186.46,32225.0,160.1964,160.2908,159.9819,159.9819,32225.0
2015-12-08 10:30:00,186.38,187.24,186.2,186.99,14638.0,159.9132,160.6511,159.7588,160.4366,14638.0
2015-12-08 10:40:00,187.05,187.34,187.03,187.17,12415.0,160.4881,160.7369,160.4709,160.5911,12415.0
2015-12-08 10:50:00,187.25,187.32,186.96,187.25,11666.0,160.6597,160.7198,160.4109,160.6597,11666.0
2015-12-08 11:00:00,187.31,188.03,187.3,187.94,25108.0,160.7112,161.3289,160.7026,161.2517,25108.0
2015-12-08 11:10:00,187.99,188.0,187.47,187.78,13062.0,161.2946,161.3032,160.8485,161.1144,13062.0
2015-12-08 11:20:00,187.78,187.86,187.18,187.18,17885.0,161.1144,161.1831,160.5996,160.5996,17885.0
2015-12-08 11:30:00,187.11,187.19,186.77,186.99,18800.0,160.5396,160.6082,160.2479,160.4366,18800.0
2015-12-08 11:40:00,186.92,187.27,186.92,187.09,15313.0,160.3766,160.6769,160.3766,160.5224,15313.0
2015-12-08 11:50:00,187.13,187.38,187.02,187.17,17563.0,160.5567,160.7712,160.4624,160.5911,17563.0
2015-12-08 12:00:00,187.14,187.23,186.87,187.17,15583.0,160.5653,160.6425,160.3337,160.5911,15583.0
2015-12-08 12:10:00,187.11,187.34,186.86,187.05,17735.0,160.5396,160.7369,160.3251,160.4881,17735.0
2015-12-08 12:20:00,187.04,187.13,186.94,187.04,8741.0,160.4795,160.5567,160.3937,160.4795,8741.0
2015-12-08 12:30:00,186.99,187.09,186.8,187.09,8121.0,160.4366,160.5224,160.2736,160.5224,8121.0
2015-12-08 12:40:00,187.1,187.32,187.05,187.09,10652.0,160.531,160.7198,160.4881,160.5224,10652.0
2015-12-08 12:50:00,187.12,187.81,187.1,187.71,41026.0,160.5482,161.1402,160.531,161.0544,41026.0
2015-12-08 13:00:00,187.68,187.86,187.59,187.83,12768.0,161.0286,161.1831,160.9514,161.1573,12768.0
2015-12-08 13:10:00,187.82,188.01,187.82,187.94,15353.0,161.1488,161.3118,161.1488,161.2517,15353.0
2015-12-08 13:20:00,187.92,188.01,187.78,187.93,12720.0,161.2346,161.3118,161.1144,161.2431,12720.0
2015-12-08 13:30:00,188.0,188.05,187.91,187.97,29844.0,161.3032,161.3461,161.226,161.2775,29844.0
2015-12-08 13:40:00,187.95,188.17,187.93,188.0,31800.0,161.2603,161.4491,161.2431,161.3032,31800.0
2015-12-08 13:50:00,188.0,188.41,187.95,188.38,22562.0,161.3032,161.655,161.2603,161.6292,22562.0
2015-12-08 14:00:00,188.35,188.92,188.35,188.92,11493.0,161.6035,162.0925,161.6035,162.0925,11493.0
2015-12-08 14:10:00,188.82,188.82,188.59,188.72,10848.0,162.0067,162.0067,161.8094,161.9209,10848.0
2015-12-08 14:20:00,188.63,188.67,188.31,188.43,13419.0,161.8437,161.878,161.5692,161.6721,13419.0
2015-12-08 14:30:00,188.43,188.43,188.06,188.06,16836.0,161.6721,161.6721,161.3547,161.3547,16836.0
2015-12-08 14:40:00,188.06,188.17,187.98,188.04,23300.0,161.3547,161.4491,161.286,161.3375,23300.0
2015-12-08 14:50:00,188.08,188.16,187.77,187.84,22354.0,161.3718,161.4405,161.1059,161.1659,22354.0
2015-12-08 15:00:00,187.82,188.32,187.56,188.28,30470.0,161.1488,161.5778,160.9257,161.5434,30470.0
2015-12-08 15:10:00,188.35,188.35,187.71,187.77,22486.0,161.6035,161.6035,161.0544,161.1059,22486.0
2015-12-08 15:20:00,187.75,188.06,187.6,187.75,15810.0,161.0887,161.3547,160.96,161.0887,15810.0
2015-12-08 15:30:00,187.68,188.06,187.58,188.0,34875.0,161.0286,161.3547,160.9428,161.3032,34875.0
2015-12-08 15:40:00,187.96,188.22,187.78,188.21,39793.0,161.2689,161.492,161.1144,161.4834,39793.0
2015-12-08 15:50:00,188.21,188.34,187.95,188.0,82137.0,161.4834,161.5949,161.2603,161.3032,82137.0
2015-12-09 09:30:00,187.16,187.61,186.2,187.43,30649.0,160.5825,160.9686,159.7588,160.8141,30649.0
2015-12-09 09:40:00,187.31,188.2,187.31,188.09,11000.0,160.7112,161.4748,160.7112,161.3804,11000.0
2015-12-09 09:50:00,188.17,188.17,187.62,187.63,21431.0,161.4491,161.4491,160.9772,160.9857,21431.0
2015-12-09 10:00:00,187.42,188.44,187.26,187.88,44572.0,160.8056,161.6807,160.6683,161.2002,44572.0
2015-12-09 10:10:00,187.92,188.57,187.91,188.0,33039.0,161.2346,161.7922,161.226,161.3032,33039.0
2015-12-09 10:20:00,188.02,188.09,187.51,187.63,13274.0,161.3204,161.3804,160.8828,160.9857,13274.0
2015-12-09 10:30:00,187.61,188.15,187.61,188.02,18502.0,160.9686,161.4319,160.9686,161.3204,18502.0
2015-12-09 10:40:00,188.01,188.13,187.9,187.9,16877.0,161.3118,161.4147,161.2174,161.2174,16877.0
2015-12-09 10:50:00,187.93,188.13,187.87,188.0,14264.0,161.2431,161.4147,161.1917,161.3032,14264.0
2015-12-09 11:00:00,188.0,188.07,187.74,187.83,18964.0,161.3032,161.3633,161.0801,161.1573,18964.0
2015-12-09 11:10:00,187.8,188.0,187.49,187.62,10667.0,161.1316,161.3032,160.8656,160.9772,10667.0
2015-12-09 11:20:00,187.57,187.61,187.15,187.28,11559.0,160.9343,160.9686,160.5739,160.6854,11559.0
2015-12-09 11:30:00,187.3,187.3,187.04,187.1,16975.0,160.7026,160.7026,160.4795,160.531,16975.0
2015-12-09 11:40:00,187.23,187.23,186.33,186.41,17210.0,160.6425,160.6425,159.8703,159.939,17210.0
2015-12-09 11:50:00,186.5,186.77,186.49,186.72,45674.0,160.0162,160.2479,160.0076,160.205,45674.0
2015-12-09 12:00:00,186.72,186.93,186.48,186.89,13117.0,160.205,160.3851,159.999,160.3508,13117.0
2015-12-09 12:10:00,186.87,186.98,186.22,186.38,13575.0,160.3337,160.428,159.776,159.9132,13575.0
2015-12-09 12:20:00,186.33,186.41,185.78,186.0,20231.0,159.8703,159.939,159.3984,159.5872,20231.0
2015-12-09 12:30:00,185.99,185.99,185.44,185.48,25840.0,159.5786,159.5786,159.1067,159.141,25840.0
2015-12-09 12:40:00,185.48,185.95,185.08,185.95,23790.0,159.141,159.5443,158.7978,159.5443,23790.0
2015-12-09 12:50:00,185.95,186.09,185.8,185.94,44468.0,159.5443,159.6644,159.4156,159.5357,44468.0
2015-12-09 13:00:00,185.84,186.36,185.76,186.33,46331.0,159.4499,159.8961,159.3813,159.8703,46331.0
2015-12-09 13:10:00,186.29,186.65,186.0,186.28,15755.0,159.836,160.1449,159.5872,159.8274,15755.0
2015-12-09 13:20:00,186.28,186.7,186.25,186.56,17025.0,159.8274,160.1878,159.8017,160.0677,17025.0
2015-12-09 13:30:00,186.52,186.73,186.3,186.51,19181.0,160.0334,160.2135,159.8446,160.0248,19181.0
2015-12-09 13:40:00,186.47,186.72,186.29,186.58,14724.0,159.9905,160.205,159.836,160.0848,14724.0
2015-12-09 13:50:00,186.72,186.99,186.62,186.75,21650.0,160.205,160.4366,160.1192,160.2307,21650.0
2015-12-09 14:00:00,186.79,186.84,186.36,186.36,11906.0,160.265,160.3079,159.8961,159.8961,11906.0
2015-12-09 14:10:00,186.38,186.67,186.38,186.49,19761.0,159.9132,160.1621,159.9132,160.0076,19761.0
2015-12-09 14:20:00,186.43,186.43,186.06,186.22,19187.0,159.9561,159.9561,159.6387,159.776,19187.0
2015-12-09 14:30:00,186.14,186.35,186.06,186.19,27833.0,159.7073,159.8875,159.6387,159.7502,27833.0
2015-12-09 14:40:00,186.13,186.21,185.99,186.11,25533.0,159.6987,159.7674,159.5786,159.6816,25533.0
2015-12-09 14:50:00,186.12,186.28,185.95,185.95,22594.0,159.6902,159.8274,159.5443,159.5443,22594.0
2015-12-09 15:00:00,186.0,186.36,185.94,186.18,25989.0,159.5872,159.8961,159.5357,159.7416,25989.0
2015-12-09 15:10:00,186.16,186.25,185.95,186.07,25616.0,159.7245,159.8017,159.5443,159.6473,25616.0
2015-12-09 15:20:00,186.1,186.56,186.06,186.25,14216.0,159.673,160.0677,159.6387,159.8017,14216.0
2015-12-09 15:30:00,186.33,186.88,186.23,186.45,19486.0,159.8703,160.3422,159.7845,159.9733,19486.0
2015-12-09 15:40:00,186.49,186.59,186.17,186.22,33373.0,160.0076,160.0934,159.7331,159.776,33373.0
2015-12-09 15:50:00,186.24,186.69,186.23,186.6,147789.0,159.7931,160.1792,159.7845,160.102,147789.0
2015-12-10 09:30:00,186.73,187.72,186.68,187.29,21631.0,160.2135,161.063,160.1706,160.694,21631.0
2015-12-10 09:40:00,187.27,187.73,187.19,187.26,31070.0,160.6769,161.0715,160.6082,160.6683,31070.0
2015-12-10 09:50:00,187.2,187.43,186.73,187.0,36000.0,160.6168,160.8141,160.2135,160.4452,36000.0
2015-12-10 10:00:00,187.07,187.35,186.96,187.26,50337.0,160.5053,160.7455,160.4109,160.6683,50337.0
2015-12-10 10:10:00,187.26,187.52,186.94,187.13,28273.0,160.6683,160.8914,160.3937,160.5567,28273.0
2015-12-10 10:20:00,187.13,187.52,187.11,187.21,25809.0,160.5567,160.8914,160.5396,160.6254,25809.0
2015-12-10 10:30:00,187.28,187.56,186.97,187.56,18411.0,160.6854,160.9257,160.4195,160.9257,18411.0
2015-12-10 10:40:00,187.64,188.23,187.64,188.03,23139.0,160.9943,161.5005,160.9943,161.3289,23139.0
2015-12-10 10:50:00,188.1,188.1,187.55,187.6,12789.0,161.389,161.389,160.9171,160.96,12789.0
2015-12-10 11:00:00,187.55,187.76,187.4,187.57,10001.0,160.9171,161.0973,160.7884,160.9343,10001.0
2015-12-10 11:10:00,187.51,187.62,187.37,187.44,24449.0,160.8828,160.9772,160.7627,160.8227,24449.0
2015-12-10 11:20:00,187.47,187.74,187.43,187.6,11359.0,160.8485,161.0801,160.8141,160.96,11359.0
2015-12-10 11:30:00,187.59,187.73,187.26,187.33,7485.0,160.9514,161.0715,160.6683,160.7283,7485.0
2015-12-10 11:40:00,187.45,187.45,187.05,187.42,9496.0,160.8313,160.8313,160.4881,160.8056,9496.0
2015-12-10 11:50:00,187.45,187.67,187.38,187.38,40097.0,160.8313,161.0201,160.7712,160.7712,40097.0
2015-12-10 12:00:00,187.39,187.61,187.24,187.35,6023.0,160.7798,160.9686,160.6511,160.7455,6023.0
2015-12-10 12:10:00,187.16,187.16,186.76,186.76,19571.0,160.5825,160.5825,160.2393,160.2393,19571.0
2015-12-10 12:20:00,186.71,187.14,186.7,187.08,6374.0,160.1964,160.5653,160.1878,160.5138,6374.0
2015-12-10 12:30:00,187.11,187.32,186.98,187.07,13579.0,160.5396,160.7198,160.428,160.5053,13579.0
2015-12-10 12:40:00,187.11,187.53,187.1,187.44,7884.0,160.5396,160.8999,160.531,160.8227,7884.0
2015-12-10 12:50:00,187.52,187.81,187.4,187.64,9031.0,160.8914,161.1402,160.7884,160.9943,9031.0
2015-12-10 13:00:00,187.65,187.79,187.39,187.52,5259.0,161.0029,161.123,160.7798,160.8914,5259.0
2015-12-10 13:10:00,187.51,187.61,187.35,187.58,6325.0,160.8828,160.9686,160.7455,160.9428,6325.0
2015-12-10 13:20:00,187.58,187.82,187.39,187.55,9182.0,160.9428,161.1488,160.7798,160.9171,9182.0
2015-12-10 13:30:00,187.51,187.76,187.51,187.74,3502.0,160.8828,161.0973,160.8828,161.0801,3502.0
2015-12-10 13:40:00,187.71,187.71,187.47,187.68,8939.0,161.0544,161.0544,160.8485,161.0286,8939.0
2015-12-10 13:50:00,187.65,187.71,187.49,187.52,5741.0,161.0029,161.0544,160.8656,160.8914,5741.0
2015-12-10 14:00:00,187.45,187.68,187.45,187.68,17354.0,160.8313,161.0286,160.8313,161.0286,17354.0
2015-12-10 14:10:00,187.69,187.71,187.38,187.52,20682.0,161.0372,161.0544,160.7712,160.8914,20682.0
2015-12-10 14:20:00,187.54,187.88,187.48,187.83,13184.0,160.9085,161.2002,160.857,161.1573,13184.0
2015-12-10 14:30:00,187.88,187.97,187.75,187.91,20220.0,161.2002,161.2775,161.0887,161.226,20220.0
2015-12-10 14:40:00,187.95,188.24,187.91,187.91,10298.0,161.2603,161.5091,161.226,161.226,10298.0
2015-12-10 14:50:00,187.98,187.99,187.37,187.5,9637.0,161.286,161.2946,160.7627,160.8742,9637.0
2015-12-10 15:00:00,187.54,187.58,187.18,187.26,16152.0,160.9085,160.9428,160.5996,160.6683,16152.0
2015-12-10 15:10:00,187.31,187.42,187.0,187.0,29666.0,160.7112,160.8056,160.4452,160.4452,29666.0
2015-12-10 15:20:00,187.05,187.41,186.83,187.4,59426.0,160.4881,160.797,160.2993,160.7884,59426.0
2015-12-10 15:30:00,187.37,187.42,187.1,187.3,37465.0,160.7627,160.8056,160.531,160.7026,37465.0
2015-12-10 15:40:00,187.33,187.59,187.29,187.4,44623.0,160.7283,160.9514,160.694,160.7884,44623.0
2015-12-10 15:50:00,187.38,187.61,187.11,187.42,197863.0,160.7712,160.9686,160.5396,160.8056,197863.0
2015-12-11 09:30:00,185.6,186.61,185.31,185.63,23379.0,159.244,160.1106,158.9952,159.2697,23379.0
2015-12-11 09:40:00,185.68,186.59,185.33,185.45,50828.0,159.3126,160.0934,159.0123,159.1153,50828.0
2015-12-11 09:50:00,185.45,185.75,185.06,185.75,11232.0,159.1153,159.3727,158.7807,159.3727,11232.0
2015-12-11 10:00:00,185.71,186.49,185.51,186.09,12961.0,159.3384,160.0076,159.1668,159.6644,12961.0
2015-12-11 10:10:00,186.11,186.73,186.06,186.53,10861.0,159.6816,160.2135,159.6387,160.0419,10861.0
2015-12-11 10:20:00,186.52,186.87,186.46,186.73,22322.0,160.0334,160.3337,159.9819,160.2135,22322.0
2015-12-11 10:30:00,186.82,187.11,186.5,186.58,27644.0,160.2908,160.5396,160.0162,160.0848,27644.0
2015-12-11 10:40:00,186.49,186.66,186.17,186.4,20631.0,160.0076,160.1535,159.7331,159.9304,20631.0
2015-12-11 10:50:00,186.34,186.62,186.25,186.46,26423.0,159.8789,160.1192,159.8017,159.9819,26423.0
2015-12-11 11:00:00,186.39,186.91,186.21,186.75,31188.0,159.9218,160.368,159.7674,160.2307,31188.0
2015-12-11 11:10:00,186.62,186.89,186.35,186.75,16257.0,160.1192,160.3508,159.8875,160.2307,16257.0
2015-12-11 11:20:00,186.8,186.93,186.42,186.52,7298.0,160.2736,160.3851,159.9476,160.0334,7298.0
2015-12-11 11:30:00,186.46,186.56,186.0,186.05,11284.0,159.9819,160.0677,159.5872,159.6301,11284.0
2015-12-11 11:40:00,186.16,186.44,186.16,186.34,8701.0,159.7245,159.9647,159.7245,159.8789,8701.0
2015-12-11 11:50:00,186.33,186.33,185.92,185.99,24479.0,159.8703,159.8703,159.5186,159.5786,24479.0
2015-12-11 12:00:00,186.03,186.18,185.84,185.84,14622.0,159.6129,159.7416,159.4499,159.4499,14622.0
2015-12-11 12:10:00,185.91,185.99,185.39,185.55,25309.0,159.51,159.5786,159.0638,159.2011,25309.0
2015-12-11 12:20:00,185.61,185.8,185.44,185.69,13037.0,159.2526,159.4156,159.1067,159.3212,13037.0
2015-12-11 12:30:00,185.64,186.01,185.51,185.95,14583.0,159.2783,159.5958,159.1668,159.5443,14583.0
2015-12-11 12:40:00,185.92,186.02,185.77,185.83,14780.0,159.5186,159.6044,159.3899,159.4413,14780.0
2015-12-11 12:50:00,185.84,185.99,185.58,185.99,11877.0,159.4499,159.5786,159.2268,159.5786,11877.0
2015-12-11 13:00:00,185.98,186.19,185.88,185.91,6674.0,159.57,159.7502,159.4842,159.51,6674.0
2015-12-11 13:10:00,186.0,186.28,185.79,186.24,8435.0,159.5872,159.8274,159.407,159.7931,8435.0
2015-12-11 13:20:00,186.16,186.25,185.65,185.66,8840.0,159.7245,159.8017,159.2869,159.2955,8840.0
2015-12-11 13:30:00,185.7,185.78,185.44,185.61,11030.0,159.3298,159.3984,159.1067,159.2526,11030.0
2015-12-11 13:40:00,185.62,185.79,185.46,185.46,9078.0,159.2612,159.407,159.1239,159.1239,9078.0
2015-12-11 13:50:00,185.54,185.7,185.47,185.49,6712.0,159.1925,159.3298,159.1325,159.1496,6712.0
2015-12-11 14:00:00,185.52,185.66,185.42,185.53,8710.0,159.1754,159.2955,159.0896,159.1839,8710.0
2015-12-11 14:10:00,185.55,185.92,185.5,185.83,13224.0,159.2011,159.5186,159.1582,159.4413,13224.0
2015-12-11 14:20:00,185.81,185.82,185.23,185.23,17462.0,159.4242,159.4328,158.9265,158.9265,17462.0
2015-12-11 14:30:00,185.31,185.84,185.14,185.84,36110.0,158.9952,159.4499,158.8493,159.4499,36110.0
2015-12-11 14:40:00,185.85,185.99,185.64,185.95,98679.0,159.4585,159.5786,159.2783,159.5443,98679.0
2015-12-11 14:50:00,185.94,186.08,185.83,185.91,69122.0,159.5357,159.6558,159.4413,159.51,69122.0
2015-12-11 15:00:00,185.95,186.01,185.85,185.93,90338.0,159.5443,159.5958,159.4585,159.5271,90338.0
2015-12-11 15:10:00,185.95,186.33,185.82,185.88,116413.0,159.5443,159.8703,159.4328,159.4842,116413.0
2015-12-11 15:20:00,185.86,185.99,185.75,185.92,71045.0,159.4671,159.5786,159.3727,159.5186,71045.0
2015-12-11 15:30:00,185.9,186.42,185.86,185.96,53102.0,159.5014,159.9476,159.4671,159.5529,53102.0
2015-12-11 15:40:00,185.9,186.12,185.73,186.05,79357.0,159.5014,159.6902,159.3555,159.6301,79357.0
2015-12-11 15:50:00,186.01,186.17,185.76,186.04,136126.0,159.5958,159.7331,159.3813,159.6215,136126.0
2015-12-14 09:30:00,186.62,188.5,186.01,187.33,69809.0,160.1192,161.7322,159.5958,160.7283,69809.0
2015-12-14 09:40:00,187.89,187.89,186.85,186.85,11863.0,161.2088,161.2088,160.3165,160.3165,11863.0
2015-12-14 09:50:00,186.99,187.38,186.71,186.99,17878.0,160.4366,160.7712,160.1964,160.4366,17878.0
2015-12-14 10:00:00,186.99,187.17,186.73,186.94,15451.0,160.4366,160.5911,160.2135,160.3937,15451.0
2015-12-14 10:10:00,186.77,187.47,186.1,186.86,23251.0,160.2479,160.8485,159.673,160.3251,23251.0
2015-12-14 10:20:00,186.71,186.71,186.01,186.02,10321.0,160.1964,160.1964,159.5958,159.6044,10321.0
2015-12-14 10:30:00,186.14,186.58,185.91,186.58,15829.0,159.7073,160.0848,159.51,160.0848,15829.0
2015-12-14 10:40:00,186.58,186.88,186.49,186.54,7578.0,160.0848,160.3422,160.0076,160.0505,7578.0
2015-12-14 10:50:00,186.37,186.63,186.28,186.62,10967.0,159.9047,160.1277,159.8274,160.1192,10967.0
2015-12-14 11:00:00,186.53,186.65,185.67,185.67,9718.0,160.0419,160.1449,159.3041,159.3041,9718.0
2015-12-14 11:10:00,185.58,185.73,185.23,185.73,30539.0,159.2268,159.3555,158.9265,159.3555,30539.0
2015-12-14 11:20:00,185.83,186.2,185.83,186.18,12928.0,159.4413,159.7588,159.4413,159.7416,12928.0
2015-12-14 11:30:00,186.07,186.07,185.47,185.71,27431.0,159.6473,159.6473,159.1325,159.3384,27431.0
2015-12-14 11:40:00,185.71,186.01,185.55,185.64,8708.0,159.3384,159.5958,159.2011,159.2783,8708.0
2015-12-14 11:50:00,185.73,186.3,185.67,186.2,12746.0,159.3555,159.8446,159.3041,159.7588,12746.0
2015-12-14 12:00:00,186.31,186.55,186.13,186.55,7356.0,159.8532,160.0591,159.6987,160.0591,7356.0
2015-12-14 12:10:00,186.78,186.87,186.5,186.8,9026.0,160.2564,160.3337,160.0162,160.2736,9026.0
2015-12-14 12:20:00,186.74,187.09,186.62,186.79,17695.0,160.2221,160.5224,160.1192,160.265,17695.0
2015-12-14 12:30:00,186.78,187.06,186.6,186.62,15448.0,160.2564,160.4967,160.102,160.1192,15448.0
2015-12-14 12:40:00,186.6,186.62,186.12,186.12,15681.0,160.102,160.1192,159.6902,159.6902,15681.0
2015-12-14 12:50:00,186.2,186.8,186.19,186.8,18201.0,159.7588,160.2736,159.7502,160.2736,18201.0
2015-12-14 13:00:00,186.82,186.98,186.58,186.6,10146.0,160.2908,160.428,160.0848,160.102,10146.0
2015-12-14 13:10:00,186.59,186.64,186.0,186.0,13767.0,160.0934,160.1363,159.5872,159.5872,13767.0
2015-12-14 13:20:00,186.0,186.07,185.64,185.76,11552.0,159.5872,159.6473,159.2783,159.3813,11552.0
2015-12-14 13:30:00,185.71,185.88,185.61,185.61,9406.0,159.3384,159.4842,159.2526,159.2526,9406.0
2015-12-14 13:40:00,185.69,185.74,185.26,185.58,16362.0,159.3212,159.3641,158.9523,159.2268,16362.0
2015-12-14 13:50:00,185.6,185.68,185.4,185.58,10575.0,159.244,159.3126,159.0724,159.2268,10575.0
2015-12-14 14:00:00,185.57,185.69,185.26,185.59,16806.0,159.2183,159.3212,158.9523,159.2354,16806.0
2015-12-14 14:10:00,185.59,185.83,185.5,185.6,13184.0,159.2354,159.4413,159.1582,159.244,13184.0
2015-12-14 14:20:00,185.62,185.63,185.27,185.39,14594.0,159.2612,159.2697,158.9609,159.0638,14594.0
2015-12-14 14:30:00,185.48,186.14,185.35,186.09,40599.0,159.141,159.7073,159.0295,159.6644,40599.0
2015-12-14 14:40:00,186.12,186.66,186.1,186.66,98919.0,159.6902,160.1535,159.673,160.1535,98919.0
2015-12-14 14:50:00,186.62,186.87,186.49,186.64,17943.0,160.1192,160.3337,160.0076,160.1363,17943.0
2015-12-14 15:00:00,186.53,186.6,186.27,186.42,39237.0,160.0419,160.102,159.8189,159.9476,39237.0
2015-12-14 15:10:00,186.38,186.62,186.3,186.55,62902.0,159.9132,160.1192,159.8446,160.0591,62902.0
2015-12-14 15:20:00,186.62,186.71,186.48,186.58,20756.0,160.1192,160.1964,159.999,160.0848,20756.0
2015-12-14 15:30:00,186.57,186.78,186.47,186.67,24514.0,160.0763,160.2564,159.9905,160.1621,24514.0
2015-12-14 15:40:00,186.66,186.82,186.37,186.75,47245.0,160.1535,160.2908,159.9047,160.2307,47245.0
2015-12-14 15:50:00,186.81,187.18,186.7,187.14,64168.0,160.2822,160.5996,160.1878,160.5653,64168.0
2015-12-15 09:30:00,188.03,189.75,187.77,188.76,103121.0,161.3289,162.8047,161.1059,161.9553,103121.0
2015-12-15 09:40:00,188.56,188.92,187.61,187.97,52687.0,161.7837,162.0925,160.9686,161.2775,52687.0
2015-12-15 09:50:00,188.17,188.78,187.85,188.15,59418.0,161.4491,161.9724,161.1745,161.4319,59418.0
2015-12-15 10:00:00,188.16,188.22,187.85,188.08,31253.0,161.4405,161.492,161.1745,161.3718,31253.0
2015-12-15 10:10:00,188.06,188.46,187.73,188.3,56006.0,161.3547,161.6979,161.0715,161.5606,56006.0
2015-12-15 10:20:00,188.3,188.3,187.73,187.92,55117.0,161.5606,161.5606,161.0715,161.2346,55117.0
2015-12-15 10:30:00,187.99,188.31,187.82,188.12,62198.0,161.2946,161.5692,161.1488,161.4062,62198.0
2015-12-15 10:40:00,188.13,188.32,187.9,188.32,32808.0,161.4147,161.5778,161.2174,161.5778,32808.0
2015-12-15 10:50:00,188.32,188.36,188.05,188.08,12958.0,161.5778,161.6121,161.3461,161.3718,12958.0
2015-12-15 11:00:00,188.08,188.16,187.93,187.98,51929.0,161.3718,161.4405,161.2431,161.286,51929.0
2015-12-15 11:10:00,187.93,188.31,187.93,188.07,108740.0,161.2431,161.5692,161.2431,161.3633,108740.0
2015-12-15 11:20:00,188.08,188.2,188.0,188.13,32186.0,161.3718,161.4748,161.3032,161.4147,32186.0
2015-12-15 11:30:00,188.12,188.16,188.0,188.11,46954.0,161.4062,161.4405,161.3032,161.3976,46954.0
2015-12-15 11:40:00,188.05,188.08,187.91,187.98,71866.0,161.3461,161.3718,161.226,161.286,71866.0
2015-12-15 11:50:00,187.96,188.11,187.92,188.01,27805.0,161.2689,161.3976,161.2346,161.3118,27805.0
2015-12-15 12:00:00,188.0,188.5,187.95,188.43,11775.0,161.3032,161.7322,161.2603,161.6721,11775.0
2015-12-15 12:10:00,188.38,188.46,188.08,188.16,9851.0,161.6292,161.6979,161.3718,161.4405,9851.0
2015-12-15 12:20:00,188.15,188.44,188.14,188.24,14035.0,161.4319,161.6807,161.4233,161.5091,14035.0
2015-12-15 12:30:00,188.21,188.82,188.21,188.65,29518.0,161.4834,162.0067,161.4834,161.8609,29518.0
2015-12-15 12:40:00,188.61,188.82,188.41,188.48,35379.0,161.8266,162.0067,161.655,161.715,35379.0
2015-12-15 12:50:00,188.51,188.83,188.46,188.83,10200.0,161.7408,162.0153,161.6979,162.0153,10200.0
2015-12-15 13:00:00,188.81,188.94,188.47,188.78,15223.0,161.9982,162.1097,161.7064,161.9724,15223.0
2015-12-15 13:10:00,188.78,188.82,188.61,188.66,13201.0,161.9724,162.0067,161.8266,161.8695,13201.0
2015-12-15 13:20:00,188.65,188.76,188.45,188.52,19035.0,161.8609,161.9553,161.6893,161.7493,19035.0
2015-12-15 13:30:00,188.52,188.66,188.46,188.55,13998.0,161.7493,161.8695,161.6979,161.7751,13998.0
2015-12-15 13:40:00,188.55,188.64,188.48,188.64,6562.0,161.7751,161.8523,161.715,161.8523,6562.0
2015-12-15 13:50:00,188.64,189.01,188.54,188.94,13180.0,161.8523,162.1698,161.7665,162.1097,13180.0
2015-12-15 14:00:00,188.91,188.91,188.5,188.53,17851.0,162.084,162.084,161.7322,161.7579,17851.0
2015-12-15 14:10:00,188.54,188.6,188.42,188.6,22972.0,161.7665,161.818,161.6636,161.818,22972.0
2015-12-15 14:20:00,188.64,188.7,188.42,188.49,14308.0,161.8523,161.9038,161.6636,161.7236,14308.0
2015-12-15 14:30:00,188.5,188.57,188.22,188.33,16307.0,161.7322,161.7922,161.492,161.5863,16307.0
2015-12-15 14:40:00,188.3,188.31,188.14,188.26,21069.0,161.5606,161.5692,161.4233,161.5263,21069.0
2015-12-15 14:50:00,188.25,188.29,188.07,188.22,44952.0,161.5177,161.552,161.3633,161.492,44952.0
2015-12-15 15:00:00,188.22,188.28,188.07,188.18,44467.0,161.492,161.5434,161.3633,161.4576,44467.0
2015-12-15 15:10:00,188.21,188.28,188.07,188.1,52003.0,161.4834,161.5434,161.3633,161.389,52003.0
2015-12-15 15:20:00,188.1,188.15,187.97,188.01,30559.0,161.389,161.4319,161.2775,161.3118,30559.0
2015-12-15 15:30:00,188.01,188.17,188.0,188.06,64510.0,161.3118,161.4491,161.3032,161.3547,64510.0
2015-12-15 15:40:00,188.06,188.1,187.89,187.96,71741.0,161.3547,161.389,161.2088,161.2689,71741.0
2015-12-15 15:50:00,187.92,188.0,187.82,187.86,136173.0,161.2346,161.3032,161.1488,161.1831,136173.0
2015-12-16 09:30:00,189.79,191.0,189.44,189.55,72023.0,162.839,163.8772,162.5387,162.6331,72023.0
2015-12-16 09:40:00,189.49,189.7,188.97,189.09,31925.0,162.5816,162.7618,162.1354,162.2384,31925.0
2015-12-16 09:50:00,189.12,189.15,188.39,188.5,44845.0,162.2641,162.2899,161.6378,161.7322,44845.0
2015-12-16 10:00:00,188.53,188.77,188.01,188.03,27595.0,161.7579,161.9638,161.3118,161.3289,27595.0
2015-12-16 10:10:00,188.0,188.31,187.98,188.21,14841.0,161.3032,161.5692,161.286,161.4834,14841.0
2015-12-16 10:20:00,188.32,188.69,188.31,188.49,14051.0,161.5778,161.8952,161.5692,161.7236,14051.0
2015-12-16 10:30:00,188.38,188.51,188.07,188.31,11766.0,161.6292,161.7408,161.3633,161.5692,11766.0
2015-12-16 10:40:00,188.35,188.53,188.2,188.34,11153.0,161.6035,161.7579,161.4748,161.5949,11153.0
2015-12-16 10:50:00,188.31,188.36,187.99,188.06,8900.0,161.5692,161.6121,161.2946,161.3547,8900.0
2015-12-16 11:00:00,188.0,188.45,187.9,188.31,19331.0,161.3032,161.6893,161.2174,161.5692,19331.0
2015-12-16 11:10:00,188.22,188.45,188.06,188.33,8865.0,161.492,161.6893,161.3547,161.5863,8865.0
2015-12-16 11:20:00,188.16,188.35,188.04,188.24,40092.0,161.4405,161.6035,161.3375,161.5091,40092.0
2015-12-16 11:30:00,188.14,188.33,188.04,188.17,24252.0,161.4233,161.5863,161.3375,161.4491,24252.0
2015-12-16 11:40:00,188.17,188.26,188.07,188.24,22795.0,161.4491,161.5263,161.3633,161.5091,22795.0
2015-12-16 11:50:00,188.24,188.31,188.11,188.25,15320.0,161.5091,161.5692,161.3976,161.5177,15320.0
2015-12-16 12:00:00,188.25,188.3,188.17,188.22,14579.0,161.5177,161.5606,161.4491,161.492,14579.0
2015-12-16 12:10:00,188.29,188.48,188.29,188.4,13804.0,161.552,161.715,161.552,161.6464,13804.0
2015-12-16 12:20:00,188.41,188.52,188.33,188.44,22440.0,161.655,161.7493,161.5863,161.6807,22440.0
2015-12-16 12:30:00,188.44,188.51,188.27,188.45,16719.0,161.6807,161.7408,161.5349,161.6893,16719.0
2015-12-16 12:40:00,188.47,188.51,188.15,188.33,62992.0,161.7064,161.7408,161.4319,161.5863,62992.0
2015-12-16 12:50:00,188.24,188.31,187.97,187.97,30018.0,161.5091,161.5692,161.2775,161.2775,30018.0
2015-12-16 13:00:00,187.99,188.3,187.9,188.14,24476.0,161.2946,161.5606,161.2174,161.4233,24476.0
2015-12-16 13:10:00,188.11,188.25,188.01,188.22,18444.0,161.3976,161.5177,161.3118,161.492,18444.0
2015-12-16 13:20:00,188.23,188.48,188.18,188.2,8222.0,161.5005,161.715,161.4576,161.4748,8222.0
2015-12-16 13:30:00,188.17,188.24,188.0,188.0,17024.0,161.4491,161.5091,161.3032,161.3032,17024.0
2015-12-16 13:40:00,188.01,188.32,187.98,188.32,9861.0,161.3118,161.5778,161.286,161.5778,9861.0
2015-12-16 13:50:00,188.42,188.9,188.4,188.9,14912.0,161.6636,162.0754,161.6464,162.0754,14912.0
2015-12-16 14:00:00,188.7,189.19,187.31,188.93,21290.0,161.9038,162.3242,160.7112,162.1011,21290.0
2015-12-16 14:10:00,188.81,188.86,188.36,188.5,16141.0,161.9982,162.0411,161.6121,161.7322,16141.0
2015-12-16 14:20:00,188.49,188.82,188.33,188.52,17672.0,161.7236,162.0067,161.5863,161.7493,17672.0
2015-12-16 14:30:00,188.34,188.8,188.13,188.5,15338.0,161.5949,161.9896,161.4147,161.7322,15338.0
2015-12-16 14:40:00,188.52,188.75,188.37,188.72,11845.0,161.7493,161.9467,161.6207,161.9209,11845.0
2015-12-16 14:50:00,188.75,189.6,188.67,189.49,19863.0,161.9467,162.676,161.878,162.5816,19863.0
2015-12-16 15:00:00,189.58,189.67,189.35,189.35,57213.0,162.6588,162.736,162.4615,162.4615,57213.0
2015-12-16 15:10:00,189.3,189.55,189.25,189.37,18126.0,162.4186,162.6331,162.3757,162.4786,18126.0
2015-12-16 15:20:00,189.34,189.76,189.34,189.76,31859.0,162.4529,162.8133,162.4529,162.8133,31859.0
2015-12-16 15:30:00,189.65,190.03,189.65,189.92,73793.0,162.7189,163.0449,162.7189,162.9505,73793.0
2015-12-16 15:40:00,189.98,190.05,189.7,189.97,58489.0,163.002,163.0621,162.7618,162.9934,58489.0
2015-12-16 15:50:00,189.93,190.02,189.72,189.75,80537.0,162.9591,163.0363,162.7789,162.8047,80537.0
2015-12-17 09:30:00,189.91,190.23,189.4,190.0,61269.0,162.942,163.2165,162.5044,163.0192,61269.0
2015-12-17 09:40:00,190.09,190.44,189.69,190.0,57860.0,163.0964,163.3967,162.7532,163.0192,57860.0
2015-12-17 09:50:00,190.0,190.34,189.85,189.99,71051.0,163.0192,163.3109,162.8905,163.0106,71051.0
2015-12-17 10:00:00,189.92,190.26,189.57,189.57,59177.0,162.9505,163.2423,162.6502,162.6502,59177.0
2015-12-17 10:10:00,189.64,190.37,189.63,189.93,57893.0,162.7103,163.3366,162.7017,162.9591,57893.0
2015-12-17 10:20:00,189.92,189.98,189.65,189.92,13376.0,162.9505,163.002,162.7189,162.9505,13376.0
2015-12-17 10:30:00,189.87,190.0,189.69,189.69,34871.0,162.9076,163.0192,162.7532,162.7532,34871.0
2015-12-17 10:40:00,189.73,189.89,189.6,189.6,63134.0,162.7875,162.9248,162.676,162.676,63134.0
2015-12-17 10:50:00,189.61,189.87,189.35,189.7,95430.0,162.6846,162.9076,162.4615,162.7618,95430.0
2015-12-17 11:00:00,189.75,189.82,189.57,189.7,37276.0,162.8047,162.8647,162.6502,162.7618,37276.0
2015-12-17 11:10:00,189.65,189.8,189.59,189.6,76861.0,162.7189,162.8476,162.6674,162.676,76861.0
2015-12-17 11:20:00,189.63,189.78,189.25,189.75,44510.0,162.7017,162.8304,162.3757,162.8047,44510.0
2015-12-17 11:30:00,189.73,190.1,189.59,190.01,18417.0,162.7875,163.105,162.6674,163.0278,18417.0
2015-12-17 11:40:00,189.92,190.13,189.87,190.03,11664.0,162.9505,163.1307,162.9076,163.0449,11664.0
2015-12-17 11:50:00,190.01,190.08,189.76,189.81,17847.0,163.0278,163.0878,162.8133,162.8562,17847.0
2015-12-17 12:00:00,189.8,189.88,189.43,189.54,27834.0,162.8476,162.9162,162.5301,162.6245,27834.0
2015-12-17 12:10:00,189.6,190.5,189.47,189.91,40668.0,162.676,163.4482,162.5644,162.942,40668.0
2015-12-17 12:20:00,190.0,190.0,189.64,189.75,8350.0,163.0192,163.0192,162.7103,162.8047,8350.0
2015-12-17 12:30:00,189.72,189.99,189.64,189.68,11479.0,162.7789,163.0106,162.7103,162.7446,11479.0
2015-12-17 12:40:00,189.76,189.77,189.47,189.6,23947.0,162.8133,162.8218,162.5644,162.676,23947.0
2015-12-17 12:50:00,189.59,189.98,189.42,189.98,19286.0,162.6674,163.002,162.5215,163.002,19286.0
2015-12-17 13:00:00,189.92,189.96,189.67,189.76,33986.0,162.9505,162.9849,162.736,162.8133,33986.0
2015-12-17 13:10:00,189.75,190.09,189.66,189.81,38814.0,162.8047,163.0964,162.7275,162.8562,38814.0
2015-12-17 13:20:00,189.75,189.88,189.48,189.57,32428.0,162.8047,162.9162,162.573,162.6502,32428.0
2015-12-17 13:30:00,189.57,189.89,189.56,189.75,44918.0,162.6502,162.9248,162.6417,162.8047,44918.0
2015-12-17 13:40:00,189.66,190.12,189.66,189.97,50746.0,162.7275,163.1221,162.7275,162.9934,50746.0
2015-12-17 13:50:00,189.94,190.1,189.75,189.95,37143.0,162.9677,163.105,162.8047,162.9763,37143.0
2015-12-17 14:00:00,189.99,190.44,189.86,190.03,61302.0,163.0106,163.3967,162.8991,163.0449,61302.0
2015-12-17 14:10:00,190.01,190.24,189.73,190.19,53392.0,163.0278,163.2251,162.7875,163.1822,53392.0
2015-12-17 14:20:00,190.1,190.38,189.99,190.1,61077.0,163.105,163.3452,163.0106,163.105,61077.0
2015-12-17 14:30:00,190.06,190.17,189.5,189.59,52134.0,163.0707,163.165,162.5902,162.6674,52134.0
2015-12-17 14:40:00,189.59,189.81,189.4,189.52,46022.0,162.6674,162.8562,162.5044,162.6073,46022.0
2015-12-17 14:50:00,189.48,189.87,189.39,189.53,70955.0,162.573,162.9076,162.4958,162.6159,70955.0
2015-12-17 15:00:00,189.55,189.98,189.44,189.65,54234.0,162.6331,163.002,162.5387,162.7189,54234.0
2015-12-17 15:10:00,189.59,189.85,189.53,189.68,67701.0,162.6674,162.8905,162.6159,162.7446,67701.0
2015-12-17 15:20:00,189.68,189.71,189.16,189.18,80634.0,162.7446,162.7704,162.2985,162.3156,80634.0
2015-12-17 15:30:00,189.18,189.71,189.08,189.52,71172.0,162.3156,162.7704,162.2298,162.6073,71172.0
2015-12-17 15:40:00,189.48,189.5,188.87,189.13,107106.0,162.573,162.5902,162.0496,162.2727,107106.0
2015-12-17 15:50:00,189.14,189.17,188.29,188.35,184202.0,162.2813,162.307,161.552,161.6035,184202.0
2015-12-18 09:30:00,187.51,187.51,185.8,186.47,239009.0,160.8828,160.8828,159.4156,159.9905,239009.0
2015-12-18 09:40:00,186.36,186.77,186.24,186.56,40939.0,159.8961,160.2479,159.7931,160.0677,40939.0
2015-12-18 09:50:00,186.55,186.82,186.18,186.66,33535.0,160.0591,160.2908,159.7416,160.1535,33535.0
2015-12-18 10:00:00,186.66,186.66,185.93,186.25,38981.0,160.1535,160.1535,159.5271,159.8017,38981.0
2015-12-18 10:10:00,186.26,186.42,185.92,186.06,26769.0,159.8103,159.9476,159.5186,159.6387,26769.0
2015-12-18 10:20:00,186.01,186.59,186.01,186.41,46945.0,159.5958,160.0934,159.5958,159.939,46945.0
2015-12-18 10:30:00,186.41,186.41,185.58,186.15,36325.0,159.939,159.939,159.2268,159.7159,36325.0
2015-12-18 10:40:00,186.12,186.33,185.96,186.01,16010.0,159.6902,159.8703,159.5529,159.5958,16010.0
2015-12-18 10:50:00,185.98,186.29,185.9,186.23,25038.0,159.57,159.836,159.5014,159.7845,25038.0
2015-12-18 11:00:00,186.2,186.41,186.07,186.22,12076.0,159.7588,159.939,159.6473,159.776,12076.0
2015-12-18 11:10:00,186.17,186.36,186.05,186.23,13790.0,159.7331,159.8961,159.6301,159.7845,13790.0
2015-12-18 11:20:00,186.25,186.25,185.81,185.9,14349.0,159.8017,159.8017,159.4242,159.5014,14349.0
2015-12-18 11:30:00,185.83,186.0,185.67,185.87,33958.0,159.4413,159.5872,159.3041,159.4757,33958.0
2015-12-18 11:40:00,185.91,186.02,185.62,185.62,14976.0,159.51,159.6044,159.2612,159.2612,14976.0
2015-12-18 11:50:00,185.64,185.8,185.23,185.3,23695.0,159.2783,159.4156,158.9265,158.9866,23695.0
2015-12-18 12:00:00,185.31,185.41,185.02,185.2,21265.0,158.9952,159.081,158.7464,158.9008,21265.0
2015-12-18 12:10:00,185.19,185.32,184.75,184.76,20736.0,158.8922,159.0038,158.5147,158.5233,20736.0
2015-12-18 12:20:00,184.83,184.97,184.68,184.84,15322.0,158.5833,158.7035,158.4546,158.5919,15322.0
2015-12-18 12:30:00,184.85,184.85,184.5,184.52,20708.0,158.6005,158.6005,158.3002,158.3174,20708.0
2015-12-18 12:40:00,184.57,184.81,184.55,184.71,13682.0,158.3603,158.5662,158.3431,158.4804,13682.0
2015-12-18 12:50:00,184.74,184.88,184.6,184.69,8643.0,158.5061,158.6262,158.386,158.4632,8643.0
2015-12-18 13:00:00,184.67,185.22,184.67,185.13,12184.0,158.4461,158.918,158.4461,158.8407,12184.0
2015-12-18 13:10:00,185.13,185.56,185.13,185.25,21588.0,158.8407,159.2097,158.8407,158.9437,21588.0
2015-12-18 13:20:00,185.33,185.33,184.88,184.91,13354.0,159.0123,159.0123,158.6262,158.652,13354.0
2015-12-18 13:30:00,184.92,185.13,184.89,184.89,8440.0,158.6606,158.8407,158.6348,158.6348,8440.0
2015-12-18 13:40:00,184.9,185.15,184.6,184.6,10396.0,158.6434,158.8579,158.386,158.386,10396.0
2015-12-18 13:50:00,184.64,185.25,184.64,185.16,8237.0,158.4203,158.9437,158.4203,158.8665,8237.0
2015-12-18 14:00:00,185.15,185.42,185.08,185.18,12682.0,158.8579,159.0896,158.7978,158.8836,12682.0
2015-12-18 14:10:00,185.18,185.31,184.75,184.88,14792.0,158.8836,158.9952,158.5147,158.6262,14792.0
2015-12-18 14:20:00,184.82,185.21,184.8,185.2,20011.0,158.5748,158.9094,158.5576,158.9008,20011.0
2015-12-18 14:30:00,185.16,185.16,184.92,185.01,17519.0,158.8665,158.8665,158.6606,158.7378,17519.0
2015-12-18 14:40:00,184.97,185.06,184.57,184.73,16894.0,158.7035,158.7807,158.3603,158.4975,16894.0
2015-12-18 14:50:00,184.73,185.11,184.7,184.98,20902.0,158.4975,158.8236,158.4718,158.712,20902.0
2015-12-18 15:00:00,184.97,185.16,184.85,185.16,32766.0,158.7035,158.8665,158.6005,158.8665,32766.0
2015-12-18 15:10:00,185.16,185.21,184.55,184.71,31695.0,158.8665,158.9094,158.3431,158.4804,31695.0
2015-12-18 15:20:00,184.7,184.82,184.41,184.66,43173.0,158.4718,158.5748,158.223,158.4375,43173.0
2015-12-18 15:30:00,184.7,185.15,184.63,184.99,49415.0,158.4718,158.8579,158.4117,158.7206,49415.0
2015-12-18 15:40:00,184.97,185.36,184.94,185.02,73941.0,158.7035,159.0381,158.6777,158.7464,73941.0
2015-12-18 15:50:00,185.01,185.1,184.73,184.8,227234.0,158.7378,158.815,158.4975,158.5576,227234.0
2015-12-21 09:30:00,186.0,187.6,185.5,187.42,102777.0,159.5872,160.96,159.1582,160.8056,102777.0
2015-12-21 09:40:00,187.27,187.88,187.15,187.43,32844.0,160.6769,161.2002,160.5739,160.8141,32844.0
2015-12-21 09:50:00,187.53,187.54,186.73,187.06,34266.0,160.8999,160.9085,160.2135,160.4967,34266.0
2015-12-21 10:00:00,187.05,187.48,186.96,187.37,27715.0,160.4881,160.857,160.4109,160.7627,27715.0
2015-12-21 10:10:00,187.37,187.37,186.97,187.03,36858.0,160.7627,160.7627,160.4195,160.4709,36858.0
2015-12-21 10:20:00,187.04,187.25,186.62,187.08,16075.0,160.4795,160.6597,160.1192,160.5138,16075.0
2015-12-21 10:30:00,187.02,187.4,187.01,187.4,10083.0,160.4624,160.7884,160.4538,160.7884,10083.0
2015-12-21 10:40:00,187.44,187.59,187.36,187.48,28875.0,160.8227,160.9514,160.7541,160.857,28875.0
2015-12-21 10:50:00,187.47,187.66,187.34,187.52,15172.0,160.8485,161.0115,160.7369,160.8914,15172.0
2015-12-21 11:00:00,187.52,187.54,187.35,187.49,29621.0,160.8914,160.9085,160.7455,160.8656,29621.0
2015-12-21 11:10:00,187.53,187.54,187.32,187.38,47129.0,160.8999,160.9085,160.7198,160.7712,47129.0
2015-12-21 11:20:00,187.38,187.57,187.18,187.19,20255.0,160.7712,160.9343,160.5996,160.6082,20255.0
2015-12-21 11:30:00,187.18,187.21,186.86,186.88,7316.0,160.5996,160.6254,160.3251,160.3422,7316.0
2015-12-21 11:40:00,186.87,187.14,186.85,186.97,25220.0,160.3337,160.5653,160.3165,160.4195,25220.0
2015-12-21 11:50:00,186.97,187.19,186.89,187.19,11037.0,160.4195,160.6082,160.3508,160.6082,11037.0
2015-12-21 12:00:00,187.22,187.3,187.05,187.26,12610.0,160.634,160.7026,160.4881,160.6683,12610.0
2015-12-21 12:10:00,187.31,187.53,187.24,187.43,17393.0,160.7112,160.8999,160.6511,160.8141,17393.0
2015-12-21 12:20:00,187.41,187.7,187.36,187.5,9717.0,160.797,161.0458,160.7541,160.8742,9717.0
2015-12-21 12:30:00,187.47,187.74,187.47,187.64,13893.0,160.8485,161.0801,160.8485,160.9943,13893.0
2015-12-21 12:40:00,187.64,187.84,187.64,187.79,6657.0,160.9943,161.1659,160.9943,161.123,6657.0
2015-12-21 12:50:00,187.81,188.06,187.75,188.01,9537.0,161.1402,161.3547,161.0887,161.3118,9537.0
2015-12-21 13:00:00,188.08,188.21,187.98,188.08,7295.0,161.3718,161.4834,161.286,161.3718,7295.0
2015-12-21 13:10:00,188.11,188.21,187.95,188.04,13698.0,161.3976,161.4834,161.2603,161.3375,13698.0
2015-12-21 13:20:00,188.03,188.2,188.01,188.18,13277.0,161.3289,161.4748,161.3118,161.4576,13277.0
2015-12-21 13:30:00,188.26,188.53,188.22,188.44,12823.0,161.5263,161.7579,161.492,161.6807,12823.0
2015-12-21 13:40:00,188.45,188.66,188.3,188.33,18814.0,161.6893,161.8695,161.5606,161.5863,18814.0
2015-12-21 13:50:00,188.33,188.34,188.06,188.1,8202.0,161.5863,161.5949,161.3547,161.389,8202.0
2015-12-21 14:00:00,188.11,188.16,188.05,188.08,8814.0,161.3976,161.4405,161.3461,161.3718,8814.0
2015-12-21 14:10:00,188.08,188.36,187.84,187.93,25954.0,161.3718,161.6121,161.1659,161.2431,25954.0
2015-12-21 14:20:00,187.94,188.05,187.87,187.9,23968.0,161.2517,161.3461,161.1917,161.2174,23968.0
2015-12-21 14:30:00,187.89,188.05,187.8,187.86,37034.0,161.2088,161.3461,161.1316,161.1831,37034.0
2015-12-21 14:40:00,187.84,187.97,187.75,187.93,41964.0,161.1659,161.2775,161.0887,161.2431,41964.0
2015-12-21 14:50:00,187.88,188.0,187.85,187.98,13504.0,161.2002,161.3032,161.1745,161.286,13504.0
2015-12-21 15:00:00,187.96,188.14,187.85,187.88,29045.0,161.2689,161.4233,161.1745,161.2002,29045.0
2015-12-21 15:10:00,187.89,187.95,187.78,187.84,47468.0,161.2088,161.2603,161.1144,161.1659,47468.0
2015-12-21 15:20:00,187.81,188.1,187.76,188.1,35125.0,161.1402,161.389,161.0973,161.389,35125.0
2015-12-21 15:30:00,188.08,188.22,187.91,188.17,25256.0,161.3718,161.492,161.226,161.4491,25256.0
2015-12-21 15:40:00,188.17,188.6,188.17,188.51,45944.0,161.4491,161.818,161.4491,161.7408,45944.0
2015-12-21 15:50:00,188.54,189.07,188.42,188.98,127922.0,161.7665,162.2212,161.6636,162.144,127922.0
2015-12-22 09:30:00,189.92,190.67,189.07,189.74,42773.0,162.9505,163.594,162.2212,162.7961,42773.0
2015-12-22 09:40:00,189.72,189.8,188.93,189.16,19680.0,162.7789,162.8476,162.1011,162.2985,19680.0
2015-12-22 09:50:00,189.16,189.16,188.62,188.98,18923.0,162.2985,162.2985,161.8351,162.144,18923.0
2015-12-22 10:00:00,188.97,189.06,188.77,188.83,11737.0,162.1354,162.2127,161.9638,162.0153,11737.0
2015-12-22 10:10:00,188.83,188.9,188.23,188.62,7880.0,162.0153,162.0754,161.5005,161.8351,7880.0
2015-12-22 10:20:00,188.44,189.04,188.34,189.04,8856.0,161.6807,162.1955,161.5949,162.1955,8856.0
2015-12-22 10:30:00,189.0,189.26,188.7,189.26,10945.0,162.1612,162.3843,161.9038,162.3843,10945.0
2015-12-22 10:40:00,189.31,189.34,188.93,188.93,7859.0,162.4272,162.4529,162.1011,162.1011,7859.0
2015-12-22 10:50:00,188.99,189.0,188.43,188.49,5109.0,162.1526,162.1612,161.6721,161.7236,5109.0
2015-12-22 11:00:00,188.55,188.91,188.49,188.76,7145.0,161.7751,162.084,161.7236,161.9553,7145.0
2015-12-22 11:10:00,188.69,188.77,188.44,188.55,8412.0,161.8952,161.9638,161.6807,161.7751,8412.0
2015-12-22 11:20:00,188.56,188.59,188.15,188.21,9258.0,161.7837,161.8094,161.4319,161.4834,9258.0
2015-12-22 11:30:00,188.16,188.41,188.11,188.3,12310.0,161.4405,161.655,161.3976,161.5606,12310.0
2015-12-22 11:40:00,188.32,188.36,188.02,188.03,17694.0,161.5778,161.6121,161.3204,161.3289,17694.0
2015-12-22 11:50:00,188.02,188.08,187.82,187.94,10460.0,161.3204,161.3718,161.1488,161.2517,10460.0
2015-12-22 12:00:00,187.98,188.0,187.7,187.87,7862.0,161.286,161.3032,161.0458,161.1917,7862.0
2015-12-22 12:10:00,187.85,188.11,187.71,188.1,9669.0,161.1745,161.3976,161.0544,161.389,9669.0
2015-12-22 12:20:00,188.12,188.14,187.99,188.14,11214.0,161.4062,161.4233,161.2946,161.4233,11214.0
2015-12-22 12:30:00,188.16,188.42,188.15,188.33,7981.0,161.4405,161.6636,161.4319,161.5863,7981.0
2015-12-22 12:40:00,188.38,188.53,188.31,188.47,8523.0,161.6292,161.7579,161.5692,161.7064,8523.0
2015-12-22 12:50:00,188.46,188.77,188.46,188.77,6929.0,161.6979,161.9638,161.6979,161.9638,6929.0
2015-12-22 13:00:00,188.78,188.95,188.75,188.76,9446.0,161.9724,162.1183,161.9467,161.9553,9446.0
2015-12-22 13:10:00,188.76,188.95,188.72,188.87,12362.0,161.9553,162.1183,161.9209,162.0496,12362.0
2015-12-22 13:20:00,188.94,189.02,188.87,188.96,4978.0,162.1097,162.1783,162.0496,162.1269,4978.0
2015-12-22 13:30:00,189.02,189.03,188.85,189.03,3468.0,162.1783,162.1869,162.0325,162.1869,3468.0
2015-12-22 13:40:00,188.93,189.48,188.93,189.48,5934.0,162.1011,162.573,162.1011,162.573,5934.0
2015-12-22 13:50:00,189.5,189.62,189.42,189.59,6825.0,162.5902,162.6931,162.5215,162.6674,6825.0
2015-12-22 14:00:00,189.55,189.65,189.4,189.42,9618.0,162.6331,162.7189,162.5044,162.5215,9618.0
2015-12-22 14:10:00,189.5,189.62,189.36,189.54,6448.0,162.5902,162.6931,162.4701,162.6245,6448.0
2015-12-22 14:20:00,189.6,189.65,189.5,189.57,6489.0,162.676,162.7189,162.5902,162.6502,6489.0
2015-12-22 14:30:00,189.56,189.61,189.37,189.42,6007.0,162.6417,162.6846,162.4786,162.5215,6007.0
2015-12-22 14:40:00,189.4,189.72,189.4,189.7,11961.0,162.5044,162.7789,162.5044,162.7618,11961.0
2015-12-22 14:50:00,189.68,189.82,189.66,189.8,13091.0,162.7446,162.8647,162.7275,162.8476,13091.0
2015-12-22 15:00:00,189.74,190.05,189.74,189.97,30733.0,162.7961,163.0621,162.7961,162.9934,30733.0
2015-12-22 15:10:00,190.0,190.03,189.91,190.0,35944.0,163.0192,163.0449,162.942,163.0192,35944.0
2015-12-22 15:20:00,190.0,190.06,189.96,190.0,32111.0,163.0192,163.0707,162.9849,163.0192,32111.0
2015-12-22 15:30:00,189.98,190.01,189.58,189.59,16839.0,163.002,163.0278,162.6588,162.6674,16839.0
2015-12-22 15:40:00,189.59,189.68,189.1,189.19,20054.0,162.6674,162.7446,162.247,162.3242,20054.0
2015-12-22 15:50:00,189.15,189.59,189.15,189.51,57275.0,162.2899,162.6674,162.2899,162.5988,57275.0
2015-12-23 09:30:00,190.41,190.41,189.38,189.73,24807.0,163.371,163.371,162.4872,162.7875,24807.0
2015-12-23 09:40:00,189.47,189.9,189.36,189.76,6039.0,162.5644,162.9334,162.4701,162.8133,6039.0
2015-12-23 09:50:00,189.67,189.78,189.55,189.65,4894.0,162.736,162.8304,162.6331,162.7189,4894.0
2015-12-23 10:00:00,189.78,189.97,189.66,189.81,7350.0,162.8304,162.9934,162.7275,162.8562,7350.0
2015-12-23 10:10:00,189.82,189.98,189.62,189.69,11012.0,162.8647,163.002,162.6931,162.7532,11012.0
2015-12-23 10:20:00,189.73,189.77,189.57,189.71,5375.0,162.7875,162.8218,162.6502,162.7704,5375.0
2015-12-23 10:30:00,189.75,189.88,189.57,189.77,12557.0,162.8047,162.9162,162.6502,162.8218,12557.0
2015-12-23 10:40:00,189.7,189.73,189.53,189.67,9897.0,162.7618,162.7875,162.6159,162.736,9897.0
2015-12-23 10:50:00,189.7,189.85,189.66,189.85,4959.0,162.7618,162.8905,162.7275,162.8905,4959.0
2015-12-23 11:00:00,189.76,190.0,189.76,189.89,6714.0,162.8133,163.0192,162.8133,162.9248,6714.0
2015-12-23 11:10:00,189.84,189.92,189.71,189.85,6424.0,162.8819,162.9505,162.7704,162.8905,6424.0
2015-12-23 11:20:00,189.79,189.93,189.78,189.89,4512.0,162.839,162.9591,162.8304,162.9248,4512.0
2015-12-23 11:30:00,189.94,190.0,189.83,189.88,3092.0,162.9677,163.0192,162.8733,162.9162,3092.0
2015-12-23 11:40:00,189.92,189.98,189.87,189.98,2824.0,162.9505,163.002,162.9076,163.002,2824.0
2015-12-23 11:50:00,189.97,189.98,189.86,189.98,5925.0,162.9934,163.002,162.8991,163.002,5925.0
2015-12-23 12:00:00,189.96,190.08,189.92,190.06,8701.0,162.9849,163.0878,162.9505,163.0707,8701.0
2015-12-23 12:10:00,190.09,190.32,190.05,190.26,6994.0,163.0964,163.2937,163.0621,163.2423,6994.0
2015-12-23 12:20:00,190.31,190.39,190.25,190.26,3896.0,163.2852,163.3538,163.2337,163.2423,3896.0
2015-12-23 12:30:00,190.32,190.36,190.1,190.1,4687.0,163.2937,163.3281,163.105,163.105,4687.0
2015-12-23 12:40:00,190.06,190.09,189.97,190.08,5140.0,163.0707,163.0964,162.9934,163.0878,5140.0
2015-12-23 12:50:00,190.14,190.14,189.94,190.04,4705.0,163.1393,163.1393,162.9677,163.0535,4705.0
2015-12-23 13:00:00,189.98,189.98,189.7,189.78,4875.0,163.002,163.002,162.7618,162.8304,4875.0
2015-12-23 13:10:00,189.75,189.79,189.68,189.74,9655.0,162.8047,162.839,162.7446,162.7961,9655.0
2015-12-23 13:20:00,189.78,189.82,189.6,189.7,12016.0,162.8304,162.8647,162.676,162.7618,12016.0
2015-12-23 13:30:00,189.71,189.81,189.53,189.56,6276.0,162.7704,162.8562,162.6159,162.6417,6276.0
2015-12-23 13:40:00,189.54,189.88,189.54,189.87,2334.0,162.6245,162.9162,162.6245,162.9076,2334.0
2015-12-23 13:50:00,189.97,189.97,189.83,189.95,4537.0,162.9934,162.9934,162.8733,162.9763,4537.0
2015-12-23 14:00:00,189.91,189.97,189.86,189.97,6047.0,162.942,162.9934,162.8991,162.9934,6047.0
2015-12-23 14:10:00,190.0,190.08,189.83,190.03,5897.0,163.0192,163.0878,162.8733,163.0449,5897.0
2015-12-23 14:20:00,190.13,190.23,190.06,190.2,5330.0,163.1307,163.2165,163.0707,163.1908,5330.0
2015-12-23 14:30:00,190.25,190.39,190.24,190.3,9429.0,163.2337,163.3538,163.2251,163.2766,9429.0
2015-12-23 14:40:00,190.35,190.35,190.08,190.1,7842.0,163.3195,163.3195,163.0878,163.105,7842.0
2015-12-23 14:50:00,190.17,190.17,190.1,190.16,2245.0,163.165,163.165,163.105,163.1565,2245.0
2015-12-23 15:00:00,190.19,190.23,189.91,189.96,11147.0,163.1822,163.2165,162.942,162.9849,11147.0
2015-12-23 15:10:00,189.94,189.99,189.8,189.88,9911.0,162.9677,163.0106,162.8476,162.9162,9911.0
2015-12-23 15:20:00,189.94,190.03,189.9,189.96,8785.0,162.9677,163.0449,162.9334,162.9849,8785.0
2015-12-23 15:30:00,189.92,189.92,189.69,189.75,10629.0,162.9505,162.9505,162.7532,162.8047,10629.0
2015-12-23 15:40:00,189.75,190.02,189.75,189.99,8568.0,162.8047,163.0363,162.8047,163.0106,8568.0
2015-12-23 15:50:00,189.98,190.12,189.93,189.99,60641.0,163.002,163.1221,162.9591,163.0106,60641.0
2015-12-24 09:30:00,189.4,189.77,189.36,189.55,6633.0,162.5044,162.8218,162.4701,162.6331,6633.0
2015-12-24 09:40:00,189.61,189.87,189.43,189.43,2143.0,162.6846,162.9076,162.5301,162.5301,2143.0
2015-12-24 09:50:00,189.44,189.6,189.36,189.43,4279.0,162.5387,162.676,162.4701,162.5301,4279.0
2015-12-24 10:00:00,189.42,189.44,189.27,189.4,8060.0,162.5215,162.5387,162.3928,162.5044,8060.0
2015-12-24 10:10:00,189.45,189.65,189.45,189.64,2573.0,162.5473,162.7189,162.5473,162.7103,2573.0
2015-12-24 10:20:00,189.59,189.65,189.48,189.63,4765.0,162.6674,162.7189,162.573,162.7017,4765.0
2015-12-24 10:30:00,189.6,189.62,189.45,189.45,6662.0,162.676,162.6931,162.5473,162.5473,6662.0
2015-12-24 10:40:00,189.44,189.55,189.39,189.55,3432.0,162.5387,162.6331,162.4958,162.6331,3432.0
2015-12-24 10:50:00,189.64,189.84,189.62,189.84,5329.0,162.7103,162.8819,162.6931,162.8819,5329.0
2015-12-24 11:00:00,189.82,189.84,189.74,189.81,4223.0,162.8647,162.8819,162.7961,162.8562,4223.0
2015-12-24 11:10:00,189.84,189.85,189.56,189.7,4976.0,162.8819,162.8905,162.6417,162.7618,4976.0
2015-12-24 11:20:00,189.77,189.79,189.64,189.75,2745.0,162.8218,162.839,162.7103,162.8047,2745.0
2015-12-24 11:30:00,189.78,189.86,189.68,189.83,9610.0,162.8304,162.8991,162.7446,162.8733,9610.0
2015-12-24 11:40:00,189.83,190.31,189.83,190.31,8573.0,162.8733,163.2852,162.8733,163.2852,8573.0
2015-12-24 11:50:00,190.3,190.45,190.17,190.44,11055.0,163.2766,163.4053,163.165,163.3967,11055.0
2015-12-24 12:00:00,190.51,190.63,190.41,190.6,7523.0,163.4568,163.5597,163.371,163.534,7523.0
2015-12-24 12:10:00,190.63,190.66,190.44,190.5,7199.0,163.5597,163.5855,163.3967,163.4482,7199.0
2015-12-24 12:20:00,190.53,190.84,190.53,190.84,11906.0,163.4739,163.7399,163.4739,163.7399,11906.0
2015-12-24 12:30:00,190.81,190.98,190.73,190.89,4665.0,163.7142,163.86,163.6455,163.7828,4665.0
2015-12-24 12:40:00,190.88,190.88,190.55,190.6,12429.0,163.7742,163.7742,163.4911,163.534,12429.0
2015-12-24 12:50:00,190.49,190.49,190.12,190.13,19673.0,163.4396,163.4396,163.1221,163.1307,19673.0
2015-12-28 09:30:00,189.94,190.14,189.58,189.79,12819.0,162.9677,163.1393,162.6588,162.839,12819.0
2015-12-28 09:40:00,189.56,189.78,189.37,189.48,6242.0,162.6417,162.8304,162.4786,162.573,6242.0
2015-12-28 09:50:00,189.48,189.5,189.21,189.27,3939.0,162.573,162.5902,162.3414,162.3928,3939.0
2015-12-28 10:00:00,189.23,189.39,188.8,188.98,5501.0,162.3585,162.4958,161.9896,162.144,5501.0
2015-12-28 10:10:00,188.98,188.98,188.78,188.95,6224.0,162.144,162.144,161.9724,162.1183,6224.0
2015-12-28 10:20:00,188.88,188.97,188.65,188.87,5534.0,162.0582,162.1354,161.8609,162.0496,5534.0
2015-12-28 10:30:00,188.86,188.96,188.78,188.81,15804.0,162.0411,162.1269,161.9724,161.9982,15804.0
2015-12-28 10:40:00,188.88,188.94,188.71,188.71,4166.0,162.0582,162.1097,161.9124,161.9124,4166.0
2015-12-28 10:50:00,188.77,188.84,188.64,188.81,6303.0,161.9638,162.0239,161.8523,161.9982,6303.0
2015-12-28 11:00:00,188.76,188.99,188.68,188.96,5209.0,161.9553,162.1526,161.8866,162.1269,5209.0
2015-12-28 11:10:00,188.96,189.23,188.96,189.23,2513.0,162.1269,162.3585,162.1269,162.3585,2513.0
2015-12-28 11:20:00,189.19,189.23,189.03,189.03,4955.0,162.3242,162.3585,162.1869,162.1869,4955.0
2015-12-28 11:30:00,189.09,189.09,188.91,188.99,5588.0,162.2384,162.2384,162.084,162.1526,5588.0
2015-12-28 11:40:00,188.9,189.05,188.85,188.94,2644.0,162.0754,162.2041,162.0325,162.1097,2644.0
2015-12-28 11:50:00,188.92,189.15,188.92,188.93,4706.0,162.0925,162.2899,162.0925,162.1011,4706.0
2015-12-28 12:00:00,189.0,189.2,188.96,189.2,9184.0,162.1612,162.3328,162.1269,162.3328,9184.0
2015-12-28 12:10:00,189.18,189.22,189.0,189.22,4400.0,162.3156,162.3499,162.1612,162.3499,4400.0
2015-12-28 12:20:00,189.21,189.33,189.02,189.33,8484.0,162.3414,162.4443,162.1783,162.4443,8484.0
2015-12-28 12:30:00,189.35,189.43,189.26,189.33,4865.0,162.4615,162.5301,162.3843,162.4443,4865.0
2015-12-28 12:40:00,189.23,189.46,189.12,189.46,3242.0,162.3585,162.5559,162.2641,162.5559,3242.0
2015-12-28 12:50:00,189.49,189.59,189.33,189.4,5151.0,162.5816,162.6674,162.4443,162.5044,5151.0
2015-12-28 13:00:00,189.38,189.69,189.38,189.61,5331.0,162.4872,162.7532,162.4872,162.6846,5331.0
2015-12-28 13:10:00,189.56,190.07,189.56,190.02,8556.0,162.6417,163.0792,162.6417,163.0363,8556.0
2015-12-28 13:20:00,190.01,190.07,189.86,190.06,5479.0,163.0278,163.0792,162.8991,163.0707,5479.0
2015-12-28 13:30:00,190.08,190.28,189.97,190.0,13964.0,163.0878,163.2594,162.9934,163.0192,13964.0
2015-12-28 13:40:00,190.0,190.13,189.87,189.94,10562.0,163.0192,163.1307,162.9076,162.9677,10562.0
2015-12-28 13:50:00,189.97,190.02,189.79,189.79,5087.0,162.9934,163.0363,162.839,162.839,5087.0
2015-12-28 14:00:00,189.84,189.85,189.61,189.75,8122.0,162.8819,162.8905,162.6846,162.8047,8122.0
2015-12-28 14:10:00,189.69,189.77,189.58,189.7,5527.0,162.7532,162.8218,162.6588,162.7618,5527.0
2015-12-28 14:20:00,189.76,189.94,189.74,189.92,6923.0,162.8133,162.9677,162.7961,162.9505,6923.0
2015-12-28 14:30:00,189.91,190.0,189.83,189.98,5975.0,162.942,163.0192,162.8733,163.002,5975.0
2015-12-28 14:40:00,189.99,190.0,189.83,189.96,6699.0,163.0106,163.0192,162.8733,162.9849,6699.0
2015-12-28 14:50:00,189.95,190.0,189.89,189.96,5819.0,162.9763,163.0192,162.9248,162.9849,5819.0
2015-12-28 15:00:00,190.0,190.0,189.81,189.96,6131.0,163.0192,163.0192,162.8562,162.9849,6131.0
2015-12-28 15:10:00,189.92,190.0,189.7,189.7,9211.0,162.9505,163.0192,162.7618,162.7618,9211.0
2015-12-28 15:20:00,189.69,190.01,189.68,189.92,7631.0,162.7532,163.0278,162.7446,162.9505,7631.0
2015-12-28 15:30:00,189.89,190.01,189.89,189.98,5765.0,162.9248,163.0278,162.9248,163.002,5765.0
2015-12-28 15:40:00,189.97,189.99,189.84,189.89,8090.0,162.9934,163.0106,162.8819,162.9248,8090.0
2015-12-28 15:50:00,189.89,190.01,189.8,190.01,29620.0,162.9248,163.0278,162.8476,163.0278,29620.0
2015-12-29 09:30:00,190.82,191.5,190.55,191.16,41733.0,163.7227,164.3062,163.4911,164.0145,41733.0
2015-12-29 09:40:00,191.2,191.35,190.98,191.17,27129.0,164.0488,164.1775,163.86,164.023,27129.0
2015-12-29 09:50:00,191.21,191.47,191.13,191.43,24654.0,164.0574,164.2804,163.9887,164.2461,24654.0
2015-12-29 10:00:00,191.43,191.82,191.32,191.8,14025.0,164.2461,164.5807,164.1517,164.5636,14025.0
2015-12-29 10:10:00,191.77,191.82,191.56,191.64,9489.0,164.5378,164.5807,164.3577,164.4263,9489.0
2015-12-29 10:20:00,191.63,191.66,191.32,191.47,5073.0,164.4177,164.4435,164.1517,164.2804,5073.0
2015-12-29 10:30:00,191.46,191.59,191.3,191.36,7011.0,164.2719,164.3834,164.1346,164.1861,7011.0
2015-12-29 10:40:00,191.29,191.49,191.22,191.22,4540.0,164.126,164.2976,164.0659,164.0659,4540.0
2015-12-29 10:50:00,191.22,191.26,191.16,191.24,5527.0,164.0659,164.1003,164.0145,164.0831,5527.0
2015-12-29 11:00:00,191.25,191.5,191.25,191.42,6260.0,164.0917,164.3062,164.0917,164.2375,6260.0
2015-12-29 11:10:00,191.45,191.49,191.3,191.46,3669.0,164.2633,164.2976,164.1346,164.2719,3669.0
2015-12-29 11:20:00,191.47,191.5,191.34,191.44,7837.0,164.2804,164.3062,164.1689,164.2547,7837.0
2015-12-29 11:30:00,191.44,191.47,191.23,191.26,6319.0,164.2547,164.2804,164.0745,164.1003,6319.0
2015-12-29 11:40:00,191.14,191.24,191.0,191.04,4231.0,163.9973,164.0831,163.8772,163.9115,4231.0
2015-12-29 11:50:00,190.95,191.06,190.83,191.06,6530.0,163.8343,163.9287,163.7313,163.9287,6530.0
2015-12-29 12:00:00,191.1,191.2,191.09,191.13,6820.0,163.963,164.0488,163.9544,163.9887,6820.0
2015-12-29 12:10:00,191.13,191.31,191.05,191.27,3862.0,163.9887,164.1432,163.9201,164.1088,3862.0
2015-12-29 12:20:00,191.3,191.44,191.26,191.41,3516.0,164.1346,164.2547,164.1003,164.229,3516.0
2015-12-29 12:30:00,191.36,191.36,191.19,191.3,3624.0,164.1861,164.1861,164.0402,164.1346,3624.0
2015-12-29 12:40:00,191.28,191.3,191.19,191.22,3180.0,164.1174,164.1346,164.0402,164.0659,3180.0
2015-12-29 12:50:00,191.2,191.31,191.2,191.3,2326.0,164.0488,164.1432,164.0488,164.1346,2326.0
2015-12-29 13:00:00,191.27,191.3,191.21,191.25,9320.0,164.1088,164.1346,164.0574,164.0917,9320.0
2015-12-29 13:10:00,191.3,191.46,191.25,191.46,6091.0,164.1346,164.2719,164.0917,164.2719,6091.0
2015-12-29 13:20:00,191.43,191.57,191.34,191.4,11097.0,164.2461,164.3662,164.1689,164.2204,11097.0
2015-12-29 13:30:00,191.45,191.49,191.36,191.44,7106.0,164.2633,164.2976,164.1861,164.2547,7106.0
2015-12-29 13:40:00,191.42,191.57,191.39,191.49,6190.0,164.2375,164.3662,164.2118,164.2976,6190.0
2015-12-29 13:50:00,191.49,191.5,191.29,191.35,12610.0,164.2976,164.3062,164.126,164.1775,12610.0
2015-12-29 14:00:00,191.39,191.52,191.35,191.44,13523.0,164.2118,164.3233,164.1775,164.2547,13523.0
2015-12-29 14:10:00,191.46,191.47,191.29,191.32,10851.0,164.2719,164.2804,164.126,164.1517,10851.0
2015-12-29 14:20:00,191.34,191.52,191.33,191.45,6847.0,164.1689,164.3233,164.1603,164.2633,6847.0
2015-12-29 14:30:00,191.49,191.52,191.37,191.52,7221.0,164.2976,164.3233,164.1946,164.3233,7221.0
2015-12-29 14:40:00,191.48,191.5,191.35,191.42,8557.0,164.289,164.3062,164.1775,164.2375,8557.0
2015-12-29 14:50:00,191.48,191.75,191.46,191.75,14898.0,164.289,164.5207,164.2719,164.5207,14898.0
2015-12-29 15:00:00,191.72,191.72,191.48,191.5,26525.0,164.4949,164.4949,164.289,164.3062,26525.0
2015-12-29 15:10:00,191.57,191.6,191.48,191.51,27367.0,164.3662,164.392,164.289,164.3148,27367.0
2015-12-29 15:20:00,191.55,191.67,191.52,191.57,14656.0,164.3491,164.452,164.3233,164.3662,14656.0
2015-12-29 15:30:00,191.61,191.69,191.44,191.44,13609.0,164.4006,164.4692,164.2547,164.2547,13609.0
2015-12-29 15:40:00,191.45,191.61,191.38,191.51,14379.0,164.2633,164.4006,164.2032,164.3148,14379.0
2015-12-29 15:50:00,191.5,191.53,191.39,191.43,46058.0,164.3062,164.3319,164.2118,164.2461,46058.0
2015-12-30 09:30:00,191.4,191.52,190.85,191.27,11787.0,164.2204,164.3233,163.7485,164.1088,11787.0
2015-12-30 09:40:00,191.27,191.41,191.14,191.33,4029.0,164.1088,164.229,163.9973,164.1603,4029.0
2015-12-30 09:50:00,191.32,191.38,191.14,191.22,7184.0,164.1517,164.2032,163.9973,164.0659,7184.0
2015-12-30 10:00:00,191.21,191.6,191.2,191.51,5810.0,164.0574,164.392,164.0488,164.3148,5810.0
2015-12-30 10:10:00,191.6,191.66,191.5,191.64,5983.0,164.392,164.4435,164.3062,164.4263,5983.0
2015-12-30 10:20:00,191.61,191.64,191.44,191.47,5831.0,164.4006,164.4263,164.2547,164.2804,5831.0
2015-12-30 10:30:00,191.47,191.58,191.36,191.48,5814.0,164.2804,164.3748,164.1861,164.289,5814.0
2015-12-30 10:40:00,191.51,191.68,191.44,191.61,5283.0,164.3148,164.4606,164.2547,164.4006,5283.0
2015-12-30 10:50:00,191.56,191.83,191.56,191.75,7875.0,164.3577,164.5893,164.3577,164.5207,7875.0
2015-12-30 11:00:00,191.77,191.87,191.62,191.83,4848.0,164.5378,164.6236,164.4091,164.5893,4848.0
2015-12-30 11:10:00,191.78,191.84,191.57,191.76,44558.0,164.5464,164.5979,164.3662,164.5293,44558.0
2015-12-30 11:20:00,191.67,191.8,191.64,191.79,5120.0,164.452,164.5636,164.4263,164.555,5120.0
2015-12-30 11:30:00,191.8,191.83,191.62,191.7,2892.0,164.5636,164.5893,164.4091,164.4778,2892.0
2015-12-30 11:40:00,191.69,191.74,191.56,191.6,3955.0,164.4692,164.5121,164.3577,164.392,3955.0
2015-12-30 11:50:00,191.57,191.63,191.42,191.45,6390.0,164.3662,164.4177,164.2375,164.2633,6390.0
2015-12-30 12:00:00,191.51,191.6,191.4,191.6,3159.0,164.3148,164.392,164.2204,164.392,3159.0
2015-12-30 12:10:00,191.56,191.56,191.31,191.34,2280.0,164.3577,164.3577,164.1432,164.1689,2280.0
2015-12-30 12:20:00,191.37,191.37,191.18,191.18,4053.0,164.1946,164.1946,164.0316,164.0316,4053.0
2015-12-30 12:30:00,191.18,191.25,191.13,191.14,3415.0,164.0316,164.0917,163.9887,163.9973,3415.0
2015-12-30 12:40:00,191.19,191.19,190.96,190.96,3568.0,164.0402,164.0402,163.8429,163.8429,3568.0
2015-12-30 12:50:00,190.96,191.11,190.96,191.04,3150.0,163.8429,163.9716,163.8429,163.9115,3150.0
2015-12-30 13:00:00,191.02,191.15,191.02,191.07,3309.0,163.8943,164.0059,163.8943,163.9372,3309.0
2015-12-30 13:10:00,190.99,191.0,190.83,190.83,4278.0,163.8686,163.8772,163.7313,163.7313,4278.0
2015-12-30 13:20:00,190.88,190.88,190.65,190.74,3758.0,163.7742,163.7742,163.5769,163.6541,3758.0
2015-12-30 13:30:00,190.77,191.02,190.77,190.92,5570.0,163.6798,163.8943,163.6798,163.8085,5570.0
2015-12-30 13:40:00,191.05,191.18,190.95,191.11,6078.0,163.9201,164.0316,163.8343,163.9716,6078.0
2015-12-30 13:50:00,191.08,191.16,191.06,191.09,1890.0,163.9458,164.0145,163.9287,163.9544,1890.0
2015-12-30 14:00:00,191.07,191.1,190.98,191.01,6722.0,163.9372,163.963,163.86,163.8858,6722.0
2015-12-30 14:10:00,190.99,190.99,190.9,190.91,11472.0,163.8686,163.8686,163.7914,163.8,11472.0
2015-12-30 14:20:00,190.98,191.02,190.92,191.02,6573.0,163.86,163.8943,163.8085,163.8943,6573.0
2015-12-30 14:30:00,191.04,191.04,190.91,190.97,6986.0,163.9115,163.9115,163.8,163.8514,6986.0
2015-12-30 14:40:00,190.96,190.98,190.89,190.95,8305.0,163.8429,163.86,163.7828,163.8343,8305.0
2015-12-30 14:50:00,190.95,190.98,190.7,190.7,6361.0,163.8343,163.86,163.6198,163.6198,6361.0
2015-12-30 15:00:00,190.78,190.82,190.7,190.72,12066.0,163.6884,163.7227,163.6198,163.6369,12066.0
2015-12-30 15:10:00,190.76,190.78,190.62,190.72,16558.0,163.6713,163.6884,163.5511,163.6369,16558.0
2015-12-30 15:20:00,190.71,190.72,190.53,190.57,21179.0,163.6284,163.6369,163.4739,163.5082,21179.0
2015-12-30 15:30:00,190.51,190.56,189.81,190.28,16352.0,163.4568,163.4997,162.8562,163.2594,16352.0
2015-12-30 15:40:00,190.19,190.41,190.17,190.38,15826.0,163.1822,163.371,163.165,163.3452,15826.0
2015-12-30 15:50:00,190.36,190.41,190.03,190.14,33611.0,163.3281,163.371,163.0449,163.1393,33611.0
2015-12-31 09:30:00,189.46,190.65,188.43,188.79,13496.0,162.5559,163.5769,161.6721,161.981,13496.0
2015-12-31 09:40:00,188.79,188.88,188.3,188.37,3518.0,161.981,162.0582,161.5606,161.6207,3518.0
2015-12-31 09:50:00,188.36,188.7,188.31,188.55,5746.0,161.6121,161.9038,161.5692,161.7751,5746.0
2015-12-31 10:00:00,188.53,188.65,188.18,188.27,5778.0,161.7579,161.8609,161.4576,161.5349,5778.0
2015-12-31 10:10:00,188.21,188.35,188.04,188.15,3905.0,161.4834,161.6035,161.3375,161.4319,3905.0
2015-12-31 10:20:00,188.1,188.35,188.07,188.16,4051.0,161.389,161.6035,161.3633,161.4405,4051.0
2015-12-31 10:30:00,188.07,188.14,187.55,187.66,5255.0,161.3633,161.4233,160.9171,161.0115,5255.0
2015-12-31 10:40:00,187.73,188.0,187.66,187.96,4506.0,161.0715,161.3032,161.0115,161.2689,4506.0
2015-12-31 10:50:00,188.02,188.21,187.93,188.1,5382.0,161.3204,161.4834,161.2431,161.389,5382.0
2015-12-31 11:00:00,188.07,188.32,188.05,188.3,6486.0,161.3633,161.5778,161.3461,161.5606,6486.0
2015-12-31 11:10:00,188.27,188.6,188.27,188.49,4321.0,161.5349,161.818,161.5349,161.7236,4321.0
2015-12-31 11:20:00,188.49,188.79,188.43,188.7,8111.0,161.7236,161.981,161.6721,161.9038,8111.0
2015-12-31 11:30:00,188.67,189.01,188.55,189.01,9038.0,161.878,162.1698,161.7751,162.1698,9038.0
2015-12-31 11:40:00,189.05,189.64,188.98,189.51,17163.0,162.2041,162.7103,162.144,162.5988,17163.0
2015-12-31 11:50:00,189.57,189.95,189.5,189.95,8022.0,162.6502,162.9763,162.5902,162.9763,8022.0
2015-12-31 12:00:00,189.87,189.92,189.68,189.82,6033.0,162.9076,162.9505,162.7446,162.8647,6033.0
2015-12-31 12:10:00,189.85,189.86,189.66,189.78,9171.0,162.8905,162.8991,162.7275,162.8304,9171.0
2015-12-31 12:20:00,189.74,190.09,189.74,190.09,8318.0,162.7961,163.0964,162.7961,163.0964,8318.0
2015-12-31 12:30:00,190.07,190.19,189.98,190.11,5133.0,163.0792,163.1822,163.002,163.1136,5133.0
2015-12-31 12:40:00,190.18,190.31,189.99,190.25,12372.0,163.1736,163.2852,163.0106,163.2337,12372.0
2015-12-31 12:50:00,190.09,190.2,189.91,189.91,2580.0,163.0964,163.1908,162.942,162.942,2580.0
2015-12-31 13:00:00,189.85,189.93,189.37,189.38,4109.0,162.8905,162.9591,162.4786,162.4872,4109.0
2015-12-31 13:10:00,189.27,189.55,189.27,189.43,5095.0,162.3928,162.6331,162.3928,162.5301,5095.0
2015-12-31 13:20:00,189.51,189.57,189.44,189.44,1750.0,162.5988,162.6502,162.5387,162.5387,1750.0
2015-12-31 13:30:00,189.54,189.54,189.4,189.4,2220.0,162.6245,162.6245,162.5044,162.5044,2220.0
2015-12-31 13:40:00,189.54,190.09,189.54,190.09,4028.0,162.6245,163.0964,162.6245,163.0964,4028.0
2015-12-31 13:50:00,190.03,190.22,189.94,190.05,6754.0,163.0449,163.2079,162.9677,163.0621,6754.0
2015-12-31 14:00:00,190.1,190.11,189.73,189.73,2882.0,163.105,163.1136,162.7875,162.7875,2882.0
2015-12-31 14:10:00,189.67,189.9,189.67,189.89,6570.0,162.736,162.9334,162.736,162.9248,6570.0
2015-12-31 14:20:00,189.89,189.89,189.44,189.58,7488.0,162.9248,162.9248,162.5387,162.6588,7488.0
2015-12-31 14:30:00,189.56,189.61,189.35,189.4,3360.0,162.6417,162.6846,162.4615,162.5044,3360.0
2015-12-31 14:40:00,189.45,189.65,189.42,189.65,4620.0,162.5473,162.7189,162.5215,162.7189,4620.0
2015-12-31 14:50:00,189.68,190.03,189.67,189.86,8015.0,162.7446,163.0449,162.736,162.8991,8015.0
2015-12-31 15:00:00,189.87,189.87,189.69,189.76,10839.0,162.9076,162.9076,162.7532,162.8133,10839.0
2015-12-31 15:10:00,189.69,189.73,189.35,189.62,7600.0,162.7532,162.7875,162.4615,162.6931,7600.0
2015-12-31 15:20:00,189.62,189.62,189.37,189.47,5251.0,162.6931,162.6931,162.4786,162.5644,5251.0
2015-12-31 15:30:00,189.41,189.73,189.41,189.66,10616.0,162.513,162.7875,162.513,162.7275,10616.0
2015-12-31 15:40:00,189.66,189.67,189.29,189.48,13542.0,162.7275,162.736,162.41,162.573,13542.0
2015-12-31 15:50:00,189.45,189.49,188.82,188.82,53618.0,162.5473,162.5816,162.0067,162.0067,53618.0
2016-01-04 09:30:00,185.98,186.5,185.39,185.93,45271.0,159.57,160.0162,159.0638,159.5271,45271.0
2016-01-04 09:40:00,185.96,186.66,185.68,186.66,22091.0,159.5529,160.1535,159.3126,160.1535,22091.0
2016-01-04 09:50:00,186.55,187.12,186.51,186.7,21136.0,160.0591,160.5482,160.0248,160.1878,21136.0
2016-01-04 10:00:00,186.65,186.68,185.5,185.56,18362.0,160.1449,160.1706,159.1582,159.2097,18362.0
2016-01-04 10:10:00,185.67,186.2,185.5,186.13,11948.0,159.3041,159.7588,159.1582,159.6987,11948.0
2016-01-04 10:20:00,186.26,186.56,186.01,186.11,8560.0,159.8103,160.0677,159.5958,159.6816,8560.0
2016-01-04 10:30:00,186.14,186.14,185.56,185.84,11805.0,159.7073,159.7073,159.2097,159.4499,11805.0
2016-01-04 10:40:00,185.76,185.92,185.55,185.68,9618.0,159.3813,159.5186,159.2011,159.3126,9618.0
2016-01-04 10:50:00,185.86,185.86,185.5,185.66,15610.0,159.4671,159.4671,159.1582,159.2955,15610.0
2016-01-04 11:00:00,185.56,185.65,185.37,185.47,47588.0,159.2097,159.2869,159.0467,159.1325,47588.0
2016-01-04 11:10:00,185.47,185.74,185.33,185.45,15158.0,159.1325,159.3641,159.0123,159.1153,15158.0
2016-01-04 11:20:00,185.43,185.79,185.31,185.7,9984.0,159.0981,159.407,158.9952,159.3298,9984.0
2016-01-04 11:30:00,185.76,186.04,185.64,186.03,10650.0,159.3813,159.6215,159.2783,159.6129,10650.0
2016-01-04 11:40:00,186.0,186.2,185.83,186.05,10670.0,159.5872,159.7588,159.4413,159.6301,10670.0
2016-01-04 11:50:00,186.12,186.27,185.97,186.03,9747.0,159.6902,159.8189,159.5615,159.6129,9747.0
2016-01-04 12:00:00,185.96,186.13,185.8,185.98,110046.0,159.5529,159.6987,159.4156,159.57,110046.0
2016-01-04 12:10:00,185.99,186.08,185.77,185.88,30784.0,159.5786,159.6558,159.3899,159.4842,30784.0
2016-01-04 12:20:00,185.81,186.0,185.74,185.84,56177.0,159.4242,159.5872,159.3641,159.4499,56177.0
2016-01-04 12:30:00,185.84,186.01,185.61,186.01,22254.0,159.4499,159.5958,159.2526,159.5958,22254.0
2016-01-04 12:40:00,185.99,186.34,185.89,186.01,11955.0,159.5786,159.8789,159.4928,159.5958,11955.0
2016-01-04 12:50:00,186.0,186.34,186.0,186.08,7901.0,159.5872,159.8789,159.5872,159.6558,7901.0
2016-01-04 13:00:00,186.14,186.33,186.06,186.31,12231.0,159.7073,159.8703,159.6387,159.8532,12231.0
2016-01-04 13:10:00,186.28,186.37,186.08,186.08,8279.0,159.8274,159.9047,159.6558,159.6558,8279.0
2016-01-04 13:20:00,186.09,186.12,185.76,186.03,17881.0,159.6644,159.6902,159.3813,159.6129,17881.0
2016-01-04 13:30:00,186.01,186.09,185.91,186.03,10887.0,159.5958,159.6644,159.51,159.6129,10887.0
2016-01-04 13:40:00,185.98,186.12,185.91,186.01,15641.0,159.57,159.6902,159.51,159.5958,15641.0
2016-01-04 13:50:00,185.97,186.15,185.88,185.9,12236.0,159.5615,159.7159,159.4842,159.5014,12236.0
2016-01-04 14:00:00,185.93,186.0,185.75,185.98,34452.0,159.5271,159.5872,159.3727,159.57,34452.0
2016-01-04 14:10:00,185.95,186.18,185.8,186.14,25850.0,159.5443,159.7416,159.4156,159.7073,25850.0
2016-01-04 14:20:00,186.14,186.34,186.06,186.1,7362.0,159.7073,159.8789,159.6387,159.673,7362.0
2016-01-04 14:30:00,186.06,186.13,185.81,186.04,36442.0,159.6387,159.6987,159.4242,159.6215,36442.0
2016-01-04 14:40:00,186.04,186.06,185.87,185.89,38554.0,159.6215,159.6387,159.4757,159.4928,38554.0
2016-01-04 14:50:00,185.96,186.04,185.84,186.01,51124.0,159.5529,159.6215,159.4499,159.5958,51124.0
2016-01-04 15:00:00,186.02,186.1,185.81,186.03,42557.0,159.6044,159.673,159.4242,159.6129,42557.0
2016-01-04 15:10:00,186.02,186.08,185.81,185.94,35069.0,159.6044,159.6558,159.4242,159.5357,35069.0
2016-01-04 15:20:00,185.93,186.04,185.84,185.96,68211.0,159.5271,159.6215,159.4499,159.5529,68211.0
2016-01-04 15:30:00,185.98,186.59,185.98,186.56,31360.0,159.57,160.0934,159.57,160.0677,31360.0
2016-01-04 15:40:00,186.58,187.4,186.49,187.33,47413.0,160.0848,160.7884,160.0076,160.7283,47413.0
2016-01-04 15:50:00,187.32,187.6,187.12,187.5,107004.0,160.7198,160.96,160.5482,160.8742,107004.0
2016-01-05 09:30:00,187.85,189.67,187.85,189.13,27301.0,161.1745,162.736,161.1745,162.2727,27301.0
2016-01-05 09:40:00,189.13,190.0,189.12,189.5,55065.0,162.2727,163.0192,162.2641,162.5902,55065.0
2016-01-05 09:50:00,189.46,189.99,189.19,189.43,30381.0,162.5559,163.0106,162.3242,162.5301,30381.0
2016-01-05 10:00:00,189.26,189.49,189.06,189.09,37572.0,162.3843,162.5816,162.2127,162.2384,37572.0
2016-01-05 10:10:00,189.11,189.5,189.06,189.5,17866.0,162.2556,162.5902,162.2127,162.5902,17866.0
2016-01-05 10:20:00,189.41,189.77,189.11,189.48,37940.0,162.513,162.8218,162.2556,162.573,37940.0
2016-01-05 10:30:00,189.48,189.89,189.37,189.89,15007.0,162.573,162.9248,162.4786,162.9248,15007.0
2016-01-05 10:40:00,189.95,190.78,189.94,190.78,21384.0,162.9763,163.6884,162.9677,163.6884,21384.0
2016-01-05 10:50:00,190.82,191.06,190.64,190.84,40412.0,163.7227,163.9287,163.5683,163.7399,40412.0
2016-01-05 11:00:00,190.87,190.88,190.36,190.5,16281.0,163.7656,163.7742,163.3281,163.4482,16281.0
2016-01-05 11:10:00,190.46,190.5,189.95,190.11,25123.0,163.4139,163.4482,162.9763,163.1136,25123.0
2016-01-05 11:20:00,190.11,190.65,190.05,190.4,26588.0,163.1136,163.5769,163.0621,163.3624,26588.0
2016-01-05 11:30:00,190.43,190.99,190.3,190.76,11094.0,163.3881,163.8686,163.2766,163.6713,11094.0
2016-01-05 11:40:00,190.79,190.95,190.53,190.75,15704.0,163.697,163.8343,163.4739,163.6627,15704.0
2016-01-05 11:50:00,190.85,190.96,190.65,190.75,26463.0,163.7485,163.8429,163.5769,163.6627,26463.0
2016-01-05 12:00:00,190.82,190.86,190.23,190.46,41809.0,163.7227,163.7571,163.2165,163.4139,41809.0
2016-01-05 12:10:00,190.45,190.51,190.26,190.47,18632.0,163.4053,163.4568,163.2423,163.4224,18632.0
2016-01-05 12:20:00,190.46,190.98,190.38,190.67,35824.0,163.4139,163.86,163.3452,163.594,35824.0
2016-01-05 12:30:00,190.71,190.87,190.54,190.71,24182.0,163.6284,163.7656,163.4825,163.6284,24182.0
2016-01-05 12:40:00,190.77,190.78,190.43,190.59,29850.0,163.6798,163.6884,163.3881,163.5254,29850.0
2016-01-05 12:50:00,190.58,190.81,190.49,190.76,25222.0,163.5168,163.7142,163.4396,163.6713,25222.0
2016-01-05 13:00:00,190.76,190.93,190.69,190.83,14920.0,163.6713,163.8171,163.6112,163.7313,14920.0
2016-01-05 13:10:00,190.83,191.09,190.78,191.0,30694.0,163.7313,163.9544,163.6884,163.8772,30694.0
2016-01-05 13:20:00,190.93,191.05,190.65,190.8,23121.0,163.8171,163.9201,163.5769,163.7056,23121.0
2016-01-05 13:30:00,190.79,190.96,190.65,190.89,39958.0,163.697,163.8429,163.5769,163.7828,39958.0
2016-01-05 13:40:00,190.93,191.55,190.92,191.55,19320.0,163.8171,164.3491,163.8085,164.3491,19320.0
2016-01-05 13:50:00,191.5,191.93,191.48,191.52,52837.0,164.3062,164.6751,164.289,164.3233,52837.0
2016-01-05 14:00:00,191.54,191.57,191.19,191.51,16349.0,164.3405,164.3662,164.0402,164.3148,16349.0
2016-01-05 14:10:00,191.48,191.99,191.3,191.99,40641.0,164.289,164.7266,164.1346,164.7266,40641.0
2016-01-05 14:20:00,191.96,192.86,191.95,192.57,92079.0,164.7009,165.4731,164.6923,165.2242,92079.0
2016-01-05 14:30:00,192.57,192.63,192.11,192.4,37143.0,165.2242,165.2757,164.8296,165.0784,37143.0
2016-01-05 14:40:00,192.4,192.41,191.94,192.24,52513.0,165.0784,165.087,164.6837,164.9411,52513.0
2016-01-05 14:50:00,192.31,192.47,192.04,192.32,56999.0,165.0012,165.1384,164.7695,165.0097,56999.0
2016-01-05 15:00:00,192.31,192.36,191.85,192.11,161029.0,165.0012,165.0441,164.6065,164.8296,161029.0
2016-01-05 15:10:00,192.06,192.46,191.97,192.25,25169.0,164.7867,165.1299,164.7094,164.9497,25169.0
2016-01-05 15:20:00,192.17,192.41,191.97,192.18,118349.0,164.881,165.087,164.7094,164.8896,118349.0
2016-01-05 15:30:00,192.24,192.45,191.81,192.21,162436.0,164.9411,165.1213,164.5722,164.9154,162436.0
2016-01-05 15:40:00,192.26,192.5,192.13,192.3,149840.0,164.9583,165.1642,164.8467,164.9926,149840.0
2016-01-05 15:50:00,192.31,192.56,192.27,192.45,305348.0,165.0012,165.2157,164.9668,165.1213,305348.0
2016-01-06 09:30:00,190.16,192.51,190.0,192.14,79135.0,163.1565,165.1728,163.0192,164.8553,79135.0
2016-01-06 09:40:00,192.22,193.2,192.22,192.57,63243.0,164.9239,165.7648,164.9239,165.2242,63243.0
2016-01-06 09:50:00,192.61,193.1,192.43,193.08,32550.0,165.2586,165.679,165.1041,165.6618,32550.0
2016-01-06 10:00:00,193.09,193.11,192.1,192.29,36444.0,165.6704,165.6875,164.821,164.984,36444.0
2016-01-06 10:10:00,192.33,192.69,192.1,192.58,10440.0,165.0183,165.3272,164.821,165.2328,10440.0
2016-01-06 10:20:00,192.58,192.87,192.53,192.73,14268.0,165.2328,165.4816,165.1899,165.3615,14268.0
2016-01-06 10:30:00,192.73,192.8,192.26,192.41,93444.0,165.3615,165.4216,164.9583,165.087,93444.0
2016-01-06 10:40:00,192.36,192.4,191.82,192.06,30545.0,165.0441,165.0784,164.5807,164.7867,30545.0
2016-01-06 10:50:00,192.16,192.18,191.87,192.1,12308.0,164.8725,164.8896,164.6236,164.821,12308.0
2016-01-06 11:00:00,192.13,192.33,191.9,192.0,17150.0,164.8467,165.0183,164.6494,164.7352,17150.0
2016-01-06 11:10:00,191.98,192.04,191.78,191.85,10658.0,164.718,164.7695,164.5464,164.6065,10658.0
2016-01-06 11:20:00,191.76,192.1,191.58,191.66,24545.0,164.5293,164.821,164.3748,164.4435,24545.0
2016-01-06 11:30:00,191.64,191.86,191.59,191.76,9868.0,164.4263,164.6151,164.3834,164.5293,9868.0
2016-01-06 11:40:00,191.79,191.96,191.32,191.4,19369.0,164.555,164.7009,164.1517,164.2204,19369.0
2016-01-06 11:50:00,191.39,191.45,190.81,190.92,18194.0,164.2118,164.2633,163.7142,163.8085,18194.0
2016-01-06 12:00:00,190.91,190.91,190.72,190.88,12171.0,163.8,163.8,163.6369,163.7742,12171.0
2016-01-06 12:10:00,190.96,191.01,190.75,190.79,12725.0,163.8429,163.8858,163.6627,163.697,12725.0
2016-01-06 12:20:00,190.81,190.86,190.69,190.82,11768.0,163.7142,163.7571,163.6112,163.7227,11768.0
2016-01-06 12:30:00,190.81,191.7,190.77,191.6,14644.0,163.7142,164.4778,163.6798,164.392,14644.0
2016-01-06 12:40:00,191.57,191.67,191.4,191.42,8714.0,164.3662,164.452,164.2204,164.2375,8714.0
2016-01-06 12:50:00,191.48,191.51,191.12,191.15,15522.0,164.289,164.3148,163.9801,164.0059,15522.0
2016-01-06 13:00:00,191.15,191.15,190.9,190.96,21159.0,164.0059,164.0059,163.7914,163.8429,21159.0
2016-01-06 13:10:00,190.98,191.16,190.8,190.89,8599.0,163.86,164.0145,163.7056,163.7828,8599.0
2016-01-06 13:20:00,190.85,191.26,190.85,191.26,43587.0,163.7485,164.1003,163.7485,164.1003,43587.0
2016-01-06 13:30:00,191.27,191.44,191.22,191.34,12192.0,164.1088,164.2547,164.0659,164.1689,12192.0
2016-01-06 13:40:00,191.39,191.39,191.07,191.14,36435.0,164.2118,164.2118,163.9372,163.9973,36435.0
2016-01-06 13:50:00,191.13,191.22,191.06,191.12,20048.0,163.9887,164.0659,163.9287,163.9801,20048.0
2016-01-06 14:00:00,191.1,191.44,190.94,191.44,21541.0,163.963,164.2547,163.8257,164.2547,21541.0
2016-01-06 14:10:00,191.39,191.57,191.09,191.53,27531.0,164.2118,164.3662,163.9544,164.3319,27531.0
2016-01-06 14:20:00,191.53,191.53,191.19,191.29,17042.0,164.3319,164.3319,164.0402,164.126,17042.0
2016-01-06 14:30:00,191.26,191.4,191.14,191.3,16560.0,164.1003,164.2204,163.9973,164.1346,16560.0
2016-01-06 14:40:00,191.27,191.27,190.77,190.79,75892.0,164.1088,164.1088,163.6798,163.697,75892.0
2016-01-06 14:50:00,190.78,190.82,190.24,190.35,23701.0,163.6884,163.7227,163.2251,163.3195,23701.0
2016-01-06 15:00:00,190.35,190.43,190.14,190.23,38838.0,163.3195,163.3881,163.1393,163.2165,38838.0
2016-01-06 15:10:00,190.27,190.49,190.21,190.45,27416.0,163.2508,163.4396,163.1994,163.4053,27416.0
2016-01-06 15:20:00,190.45,190.63,190.34,190.52,28719.0,163.4053,163.5597,163.3109,163.4653,28719.0
2016-01-06 15:30:00,190.55,190.97,190.48,190.9,59597.0,163.4911,163.8514,163.431,163.7914,59597.0
2016-01-06 15:40:00,190.87,190.89,190.42,190.53,74473.0,163.7656,163.7828,163.3795,163.4739,74473.0
2016-01-06 15:50:00,190.54,190.63,190.3,190.5,212495.0,163.4825,163.5597,163.2766,163.4482,212495.0
2016-01-07 09:30:00,187.9,188.22,186.01,188.22,25049.0,161.2174,161.492,159.5958,161.492,25049.0
2016-01-07 09:40:00,188.12,189.11,188.11,189.07,24342.0,161.4062,162.2556,161.3976,162.2212,24342.0
2016-01-07 09:50:00,188.99,189.3,188.75,189.06,38325.0,162.1526,162.4186,161.9467,162.2127,38325.0
2016-01-07 10:00:00,189.08,189.2,188.38,188.61,32941.0,162.2298,162.3328,161.6292,161.8266,32941.0
2016-01-07 10:10:00,188.67,189.0,188.39,188.8,37314.0,161.878,162.1612,161.6378,161.9896,37314.0
2016-01-07 10:20:00,188.84,188.85,188.17,188.59,22230.0,162.0239,162.0325,161.4491,161.8094,22230.0
2016-01-07 10:30:00,188.46,188.87,188.39,188.65,29667.0,161.6979,162.0496,161.6378,161.8609,29667.0
2016-01-07 10:40:00,188.66,189.17,188.53,189.09,27407.0,161.8695,162.307,161.7579,162.2384,27407.0
2016-01-07 10:50:00,189.11,189.68,189.08,189.27,42359.0,162.2556,162.7446,162.2298,162.3928,42359.0
2016-01-07 11:00:00,189.3,189.53,189.03,189.19,15004.0,162.4186,162.6159,162.1869,162.3242,15004.0
2016-01-07 11:10:00,189.14,189.18,188.52,188.75,12115.0,162.2813,162.3156,161.7493,161.9467,12115.0
2016-01-07 11:20:00,188.58,188.91,188.54,188.65,45079.0,161.8008,162.084,161.7665,161.8609,45079.0
2016-01-07 11:30:00,188.65,188.72,188.45,188.55,15416.0,161.8609,161.9209,161.6893,161.7751,15416.0
2016-01-07 11:40:00,188.55,188.94,188.36,188.7,25813.0,161.7751,162.1097,161.6121,161.9038,25813.0
2016-01-07 11:50:00,188.7,188.87,188.46,188.59,24430.0,161.9038,162.0496,161.6979,161.8094,24430.0
2016-01-07 12:00:00,188.59,188.95,188.43,188.81,24709.0,161.8094,162.1183,161.6721,161.9982,24709.0
2016-01-07 12:10:00,188.74,188.9,188.57,188.71,16530.0,161.9381,162.0754,161.7922,161.9124,16530.0
2016-01-07 12:20:00,188.57,188.7,188.24,188.37,31187.0,161.7922,161.9038,161.5091,161.6207,31187.0
2016-01-07 12:30:00,188.41,188.44,188.03,188.25,34151.0,161.655,161.6807,161.3289,161.5177,34151.0
2016-01-07 12:40:00,188.23,188.34,187.85,188.21,23222.0,161.5005,161.5949,161.1745,161.4834,23222.0
2016-01-07 12:50:00,188.21,188.21,187.61,187.62,20955.0,161.4834,161.4834,160.9686,160.9772,20955.0
2016-01-07 13:00:00,187.72,187.72,187.09,187.24,29185.0,161.063,161.063,160.5224,160.6511,29185.0
2016-01-07 13:10:00,187.22,187.31,187.0,187.07,25958.0,160.634,160.7112,160.4452,160.5053,25958.0
2016-01-07 13:20:00,186.97,186.97,186.52,186.72,30363.0,160.4195,160.4195,160.0334,160.205,30363.0
2016-01-07 13:30:00,186.69,186.69,186.25,186.39,41680.0,160.1792,160.1792,159.8017,159.9218,41680.0
2016-01-07 13:40:00,186.45,187.04,186.32,187.0,23843.0,159.9733,160.4795,159.8618,160.4452,23843.0
2016-01-07 13:50:00,187.0,187.34,186.86,187.34,43473.0,160.4452,160.7369,160.3251,160.7369,43473.0
2016-01-07 14:00:00,187.27,187.44,186.89,187.14,55124.0,160.6769,160.8227,160.3508,160.5653,55124.0
2016-01-07 14:10:00,187.1,187.73,186.91,187.72,27260.0,160.531,161.0715,160.368,161.063,27260.0
2016-01-07 14:20:00,187.72,187.75,187.34,187.5,28586.0,161.063,161.0887,160.7369,160.8742,28586.0
2016-01-07 14:30:00,187.39,187.77,187.17,187.75,48730.0,160.7798,161.1059,160.5911,161.0887,48730.0
2016-01-07 14:40:00,187.75,188.15,187.66,188.15,29908.0,161.0887,161.4319,161.0115,161.4319,29908.0
2016-01-07 14:50:00,188.2,188.2,187.37,187.38,24961.0,161.4748,161.4748,160.7627,160.7712,24961.0
2016-01-07 15:00:00,187.38,187.62,187.03,187.62,21312.0,160.7712,160.9772,160.4709,160.9772,21312.0
2016-01-07 15:10:00,187.61,187.72,187.23,187.41,46907.0,160.9686,161.063,160.6425,160.797,46907.0
2016-01-07 15:20:00,187.29,187.4,186.89,186.97,55805.0,160.694,160.7884,160.3508,160.4195,55805.0
2016-01-07 15:30:00,186.94,188.5,186.94,188.37,79937.0,160.3937,161.7322,160.3937,161.6207,79937.0
2016-01-07 15:40:00,188.39,188.77,188.01,188.71,107748.0,161.6378,161.9638,161.3118,161.9124,107748.0
2016-01-07 15:50:00,188.71,188.71,187.99,188.06,281354.0,161.9124,161.9124,161.2946,161.3547,281354.0
2016-01-08 09:30:00,188.79,189.74,188.16,188.7,38613.0,161.981,162.7961,161.4405,161.9038,38613.0
2016-01-08 09:40:00,188.89,189.26,188.53,188.9,15546.0,162.0668,162.3843,161.7579,162.0754,15546.0
2016-01-08 09:50:00,188.88,189.63,188.62,189.2,19286.0,162.0582,162.7017,161.8351,162.3328,19286.0
2016-01-08 10:00:00,189.22,189.31,187.7,187.88,18722.0,162.3499,162.4272,161.0458,161.2002,18722.0
2016-01-08 10:10:00,187.79,188.16,187.65,188.07,25435.0,161.123,161.4405,161.0029,161.3633,25435.0
2016-01-08 10:20:00,188.09,188.48,187.84,188.34,10971.0,161.3804,161.715,161.1659,161.5949,10971.0
2016-01-08 10:30:00,188.13,188.34,187.71,187.83,17855.0,161.4147,161.5949,161.0544,161.1573,17855.0
2016-01-08 10:40:00,187.86,188.25,187.68,188.25,31170.0,161.1831,161.5177,161.0286,161.5177,31170.0
2016-01-08 10:50:00,188.14,188.23,187.83,187.83,23607.0,161.4233,161.5005,161.1573,161.1573,23607.0
2016-01-08 11:00:00,187.93,188.12,187.68,187.8,21915.0,161.2431,161.4062,161.0286,161.1316,21915.0
2016-01-08 11:10:00,187.87,187.96,187.59,187.96,17291.0,161.1917,161.2689,160.9514,161.2689,17291.0
2016-01-08 11:20:00,187.87,187.89,187.53,187.88,26636.0,161.1917,161.2088,160.8999,161.2002,26636.0
2016-01-08 11:30:00,187.97,187.98,187.26,187.59,22536.0,161.2775,161.286,160.6683,160.9514,22536.0
2016-01-08 11:40:00,187.53,188.27,187.4,188.12,51774.0,160.8999,161.5349,160.7884,161.4062,51774.0
2016-01-08 11:50:00,188.08,188.91,188.03,188.7,16529.0,161.3718,162.084,161.3289,161.9038,16529.0
2016-01-08 12:00:00,188.57,189.12,188.57,188.98,14741.0,161.7922,162.2641,161.7922,162.144,14741.0
2016-01-08 12:10:00,188.95,189.0,188.83,188.83,11300.0,162.1183,162.1612,162.0153,162.0153,11300.0
2016-01-08 12:20:00,188.84,189.02,188.65,188.96,7520.0,162.0239,162.1783,161.8609,162.1269,7520.0
2016-01-08 12:30:00,188.85,189.04,188.78,188.81,20466.0,162.0325,162.1955,161.9724,161.9982,20466.0
2016-01-08 12:40:00,188.85,189.04,188.77,188.89,14724.0,162.0325,162.1955,161.9638,162.0668,14724.0
2016-01-08 12:50:00,188.83,188.86,188.42,188.65,5611.0,162.0153,162.0411,161.6636,161.8609,5611.0
2016-01-08 13:00:00,188.55,188.82,188.13,188.18,13552.0,161.7751,162.0067,161.4147,161.4576,13552.0
2016-01-08 13:10:00,188.17,188.25,188.04,188.22,67279.0,161.4491,161.5177,161.3375,161.492,67279.0
2016-01-08 13:20:00,188.22,188.26,187.86,188.22,20118.0,161.492,161.5263,161.1831,161.492,20118.0
2016-01-08 13:30:00,188.2,188.9,188.2,188.86,26774.0,161.4748,162.0754,161.4748,162.0411,26774.0
2016-01-08 13:40:00,188.9,188.9,188.26,188.35,18541.0,162.0754,162.0754,161.5263,161.6035,18541.0
2016-01-08 13:50:00,188.41,188.6,188.38,188.53,29943.0,161.655,161.818,161.6292,161.7579,29943.0
2016-01-08 14:00:00,188.45,188.95,188.43,188.84,25457.0,161.6893,162.1183,161.6721,162.0239,25457.0
2016-01-08 14:10:00,188.86,188.94,188.43,188.79,35791.0,162.0411,162.1097,161.6721,161.981,35791.0
2016-01-08 14:20:00,188.79,188.79,188.01,188.17,23676.0,161.981,161.981,161.3118,161.4491,23676.0
2016-01-08 14:30:00,188.12,188.45,188.12,188.29,29344.0,161.4062,161.6893,161.4062,161.552,29344.0
2016-01-08 14:40:00,188.25,188.59,188.12,188.52,18232.0,161.5177,161.8094,161.4062,161.7493,18232.0
2016-01-08 14:50:00,188.5,188.68,188.38,188.38,35592.0,161.7322,161.8866,161.6292,161.6292,35592.0
2016-01-08 15:00:00,188.34,188.48,188.0,188.08,18119.0,161.5949,161.715,161.3032,161.3718,18119.0
2016-01-08 15:10:00,188.07,188.12,187.76,187.92,44229.0,161.3633,161.4062,161.0973,161.2346,44229.0
2016-01-08 15:20:00,187.81,187.95,187.26,187.6,23084.0,161.1402,161.2603,160.6683,160.96,23084.0
2016-01-08 15:30:00,187.67,187.67,186.97,187.01,24613.0,161.0201,161.0201,160.4195,160.4538,24613.0
2016-01-08 15:40:00,186.97,187.07,186.3,186.33,41973.0,160.4195,160.5053,159.8446,159.8703,41973.0
2016-01-08 15:50:00,186.31,186.53,185.9,186.07,107774.0,159.8532,160.0419,159.5014,159.6473,107774.0
2016-01-11 09:30:00,187.48,188.04,186.69,186.9,27493.0,160.857,161.3375,160.1792,160.3594,27493.0
2016-01-11 09:40:00,186.77,187.35,186.42,186.76,17524.0,160.2479,160.7455,159.9476,160.2393,17524.0
2016-01-11 09:50:00,186.62,186.62,185.71,185.81,37095.0,160.1192,160.1192,159.3384,159.4242,37095.0
2016-01-11 10:00:00,185.88,186.69,185.87,186.65,33544.0,159.4842,160.1792,159.4757,160.1449,33544.0
2016-01-11 10:10:00,186.59,186.73,186.08,186.17,15853.0,160.0934,160.2135,159.6558,159.7331,15853.0
2016-01-11 10:20:00,186.17,186.77,186.15,186.21,37798.0,159.7331,160.2479,159.7159,159.7674,37798.0
2016-01-11 10:30:00,186.21,186.9,185.99,186.24,60887.0,159.7674,160.3594,159.5786,159.7931,60887.0
2016-01-11 10:40:00,186.19,187.02,186.11,186.72,36212.0,159.7502,160.4624,159.6816,160.205,36212.0
2016-01-11 10:50:00,186.9,186.9,186.0,186.25,31167.0,160.3594,160.3594,159.5872,159.8017,31167.0
2016-01-11 11:00:00,186.23,186.23,185.51,185.77,30904.0,159.7845,159.7845,159.1668,159.3899,30904.0
2016-01-11 11:10:00,185.93,186.13,185.81,186.0,21728.0,159.5271,159.6987,159.4242,159.5872,21728.0
2016-01-11 11:20:00,186.0,186.1,185.77,186.07,23486.0,159.5872,159.673,159.3899,159.6473,23486.0
2016-01-11 11:30:00,186.16,186.36,185.7,186.09,20662.0,159.7245,159.8961,159.3298,159.6644,20662.0
2016-01-11 11:40:00,186.21,186.56,186.07,186.42,17241.0,159.7674,160.0677,159.6473,159.9476,17241.0
2016-01-11 11:50:00,186.43,186.65,186.15,186.31,16386.0,159.9561,160.1449,159.7159,159.8532,16386.0
2016-01-11 12:00:00,186.31,186.56,186.13,186.44,9391.0,159.8532,160.0677,159.6987,159.9647,9391.0
2016-01-11 12:10:00,186.45,186.66,186.1,186.12,18249.0,159.9733,160.1535,159.673,159.6902,18249.0
2016-01-11 12:20:00,186.22,186.37,186.09,186.31,15859.0,159.776,159.9047,159.6644,159.8532,15859.0
2016-01-11 12:30:00,186.34,186.68,186.31,186.49,11380.0,159.8789,160.1706,159.8532,160.0076,11380.0
2016-01-11 12:40:00,186.4,186.79,186.31,186.79,14170.0,159.9304,160.265,159.8532,160.265,14170.0
2016-01-11 12:50:00,186.77,186.99,186.4,186.99,16428.0,160.2479,160.4366,159.9304,160.4366,16428.0
2016-01-11 13:00:00,187.06,187.06,186.7,186.8,12451.0,160.4967,160.4967,160.1878,160.2736,12451.0
2016-01-11 13:10:00,186.84,186.84,186.34,186.64,19257.0,160.3079,160.3079,159.8789,160.1363,19257.0
2016-01-11 13:20:00,186.59,186.67,186.32,186.49,29758.0,160.0934,160.1621,159.8618,160.0076,29758.0
2016-01-11 13:30:00,186.3,186.78,186.12,186.28,21581.0,159.8446,160.2564,159.6902,159.8274,21581.0
2016-01-11 13:40:00,186.25,186.47,186.17,186.17,24755.0,159.8017,159.9905,159.7331,159.7331,24755.0
2016-01-11 13:50:00,186.11,186.5,186.06,186.41,40651.0,159.6816,160.0162,159.6387,159.939,40651.0
2016-01-11 14:00:00,186.49,186.98,186.33,186.91,17708.0,160.0076,160.428,159.8703,160.368,17708.0
2016-01-11 14:10:00,186.96,187.3,186.7,187.1,20533.0,160.4109,160.7026,160.1878,160.531,20533.0
2016-01-11 14:20:00,187.06,187.46,186.83,187.29,23549.0,160.4967,160.8399,160.2993,160.694,23549.0
2016-01-11 14:30:00,187.39,187.62,187.2,187.54,20762.0,160.7798,160.9772,160.6168,160.9085,20762.0
2016-01-11 14:40:00,187.56,187.65,187.31,187.43,34003.0,160.9257,161.0029,160.7112,160.8141,34003.0
2016-01-11 14:50:00,187.36,187.41,186.8,186.8,31823.0,160.7541,160.797,160.2736,160.2736,31823.0
2016-01-11 15:00:00,186.88,187.08,186.44,186.86,39871.0,160.3422,160.5138,159.9647,160.3251,39871.0
2016-01-11 15:10:00,186.79,186.94,186.58,186.87,56380.0,160.265,160.3937,160.0848,160.3337,56380.0
2016-01-11 15:20:00,186.87,187.84,186.82,187.76,37128.0,160.3337,161.1659,160.2908,161.0973,37128.0
2016-01-11 15:30:00,187.76,188.14,187.68,187.96,102455.0,161.0973,161.4233,161.0286,161.2689,102455.0
2016-01-11 15:40:00,188.0,188.71,187.7,188.55,117772.0,161.3032,161.9124,161.0458,161.7751,117772.0
2016-01-11 15:50:00,188.65,188.67,188.1,188.14,168629.0,161.8609,161.878,161.389,161.4233,168629.0
2016-01-12 09:30:00,189.06,189.2,188.32,188.64,39829.0,162.2127,162.3328,161.5778,161.8523,39829.0
2016-01-12 09:40:00,188.54,188.93,188.33,188.72,21569.0,161.7665,162.1011,161.5863,161.9209,21569.0
2016-01-12 09:50:00,188.87,188.95,188.42,188.78,13526.0,162.0496,162.1183,161.6636,161.9724,13526.0
2016-01-12 10:00:00,188.76,188.76,188.36,188.59,16004.0,161.9553,161.9553,161.6121,161.8094,16004.0
2016-01-12 10:10:00,188.58,188.86,188.48,188.7,13073.0,161.8008,162.0411,161.715,161.9038,13073.0
2016-01-12 10:20:00,188.69,188.83,188.45,188.6,5250.0,161.8952,162.0153,161.6893,161.818,5250.0
2016-01-12 10:30:00,188.57,189.06,188.57,188.87,20261.0,161.7922,162.2127,161.7922,162.0496,20261.0
2016-01-12 10:40:00,188.8,188.87,188.44,188.45,5748.0,161.9896,162.0496,161.6807,161.6893,5748.0
2016-01-12 10:50:00,188.48,188.66,188.39,188.48,6938.0,161.715,161.8695,161.6378,161.715,6938.0
2016-01-12 11:00:00,188.39,188.64,188.37,188.57,24578.0,161.6378,161.8523,161.6207,161.7922,24578.0
2016-01-12 11:10:00,188.48,188.54,188.02,188.35,11641.0,161.715,161.7665,161.3204,161.6035,11641.0
2016-01-12 11:20:00,188.3,188.3,187.94,188.06,6437.0,161.5606,161.5606,161.2517,161.3547,6437.0
2016-01-12 11:30:00,188.08,188.11,187.56,187.56,10925.0,161.3718,161.3976,160.9257,160.9257,10925.0
2016-01-12 11:40:00,187.55,187.96,187.55,187.81,7685.0,160.9171,161.2689,160.9171,161.1402,7685.0
2016-01-12 11:50:00,187.88,188.11,187.71,188.04,9122.0,161.2002,161.3976,161.0544,161.3375,9122.0
2016-01-12 12:00:00,188.05,188.08,187.85,187.96,5559.0,161.3461,161.3718,161.1745,161.2689,5559.0
2016-01-12 12:10:00,187.89,187.94,187.65,187.7,12578.0,161.2088,161.2517,161.0029,161.0458,12578.0
2016-01-12 12:20:00,187.74,187.95,187.57,187.83,16593.0,161.0801,161.2603,160.9343,161.1573,16593.0
2016-01-12 12:30:00,187.81,187.94,187.53,187.68,7176.0,161.1402,161.2517,160.8999,161.0286,7176.0
2016-01-12 12:40:00,187.7,187.83,187.59,187.71,8412.0,161.0458,161.1573,160.9514,161.0544,8412.0
2016-01-12 12:50:00,187.8,187.9,187.63,187.77,7945.0,161.1316,161.2174,160.9857,161.1059,7945.0
2016-01-12 13:00:00,187.73,188.01,187.72,187.98,7254.0,161.0715,161.3118,161.063,161.286,7254.0
2016-01-12 13:10:00,188.05,188.13,187.93,188.0,7573.0,161.3461,161.4147,161.2431,161.3032,7573.0
2016-01-12 13:20:00,187.94,188.06,187.72,187.8,20674.0,161.2517,161.3547,161.063,161.1316,20674.0
2016-01-12 13:30:00,187.84,188.15,187.75,187.95,5768.0,161.1659,161.4319,161.0887,161.2603,5768.0
2016-01-12 13:40:00,187.9,188.33,187.85,188.32,9180.0,161.2174,161.5863,161.1745,161.5778,9180.0
2016-01-12 13:50:00,188.3,188.48,188.21,188.22,6491.0,161.5606,161.715,161.4834,161.492,6491.0
2016-01-12 14:00:00,188.26,188.3,187.87,187.92,11436.0,161.5263,161.5606,161.1917,161.2346,11436.0
2016-01-12 14:10:00,187.92,188.15,187.82,188.0,9368.0,161.2346,161.4319,161.1488,161.3032,9368.0
2016-01-12 14:20:00,187.91,188.44,187.88,188.24,6021.0,161.226,161.6807,161.2002,161.5091,6021.0
2016-01-12 14:30:00,188.24,189.1,188.23,188.9,51153.0,161.5091,162.247,161.5005,162.0754,51153.0
2016-01-12 14:40:00,188.9,188.97,188.6,188.73,23054.0,162.0754,162.1354,161.818,161.9295,23054.0
2016-01-12 14:50:00,188.78,189.03,188.69,188.83,32253.0,161.9724,162.1869,161.8952,162.0153,32253.0
2016-01-12 15:00:00,188.89,188.99,188.66,188.69,30348.0,162.0668,162.1526,161.8695,161.8952,30348.0
2016-01-12 15:10:00,188.71,189.16,188.7,189.03,27637.0,161.9124,162.2985,161.9038,162.1869,27637.0
2016-01-12 15:20:00,189.09,189.47,189.0,189.16,38539.0,162.2384,162.5644,162.1612,162.2985,38539.0
2016-01-12 15:30:00,189.1,189.37,188.74,189.04,55309.0,162.247,162.4786,161.9381,162.1955,55309.0
2016-01-12 15:40:00,189.06,189.12,188.8,188.97,102272.0,162.2127,162.2641,161.9896,162.1354,102272.0
2016-01-12 15:50:00,188.93,189.06,188.82,188.93,51846.0,162.1011,162.2127,162.0067,162.1011,51846.0
2016-01-13 09:30:00,189.0,189.44,188.45,188.83,40462.0,162.1612,162.5387,161.6893,162.0153,40462.0
2016-01-13 09:40:00,188.79,188.83,188.0,188.1,15054.0,161.981,162.0153,161.3032,161.389,15054.0
2016-01-13 09:50:00,188.15,188.3,187.64,187.65,14598.0,161.4319,161.5606,160.9943,161.0029,14598.0
2016-01-13 10:00:00,187.76,188.09,187.76,187.81,12667.0,161.0973,161.3804,161.0973,161.1402,12667.0
2016-01-13 10:10:00,187.91,187.98,187.6,187.75,13654.0,161.226,161.286,160.96,161.0887,13654.0
2016-01-13 10:20:00,187.69,188.25,187.69,188.25,11559.0,161.0372,161.5177,161.0372,161.5177,11559.0
2016-01-13 10:30:00,188.06,188.23,187.57,187.69,23615.0,161.3547,161.5005,160.9343,161.0372,23615.0
2016-01-13 10:40:00,187.65,188.11,187.65,187.8,16093.0,161.0029,161.3976,161.0029,161.1316,16093.0
2016-01-13 10:50:00,187.87,188.01,187.66,187.94,9470.0,161.1917,161.3118,161.0115,161.2517,9470.0
2016-01-13 11:00:00,187.82,187.95,187.57,187.8,11162.0,161.1488,161.2603,160.9343,161.1316,11162.0
2016-01-13 11:10:00,187.74,188.05,187.73,187.98,8847.0,161.0801,161.3461,161.0715,161.286,8847.0
2016-01-13 11:20:00,187.98,188.09,187.61,187.72,6577.0,161.286,161.3804,160.9686,161.063,6577.0
2016-01-13 11:30:00,187.71,187.87,187.47,187.55,11040.0,161.0544,161.1917,160.8485,160.9171,11040.0
2016-01-13 11:40:00,187.52,187.65,187.24,187.33,10052.0,160.8914,161.0029,160.6511,160.7283,10052.0
2016-01-13 11:50:00,187.23,187.46,186.78,186.93,17953.0,160.6425,160.8399,160.2564,160.3851,17953.0
2016-01-13 12:00:00,186.95,186.96,186.3,186.32,27563.0,160.4023,160.4109,159.8446,159.8618,27563.0
2016-01-13 12:10:00,186.35,186.64,186.34,186.52,10587.0,159.8875,160.1363,159.8789,160.0334,10587.0
2016-01-13 12:20:00,186.56,186.87,186.55,186.71,11924.0,160.0677,160.3337,160.0591,160.1964,11924.0
2016-01-13 12:30:00,186.77,186.77,186.45,186.51,11781.0,160.2479,160.2479,159.9733,160.0248,11781.0
2016-01-13 12:40:00,186.53,186.73,186.4,186.65,14240.0,160.0419,160.2135,159.9304,160.1449,14240.0
2016-01-13 12:50:00,186.62,186.62,186.43,186.54,15756.0,160.1192,160.1192,159.9561,160.0505,15756.0
2016-01-13 13:00:00,186.58,186.65,186.4,186.65,17181.0,160.0848,160.1449,159.9304,160.1449,17181.0
2016-01-13 13:10:00,186.65,186.75,186.25,186.29,23146.0,160.1449,160.2307,159.8017,159.836,23146.0
2016-01-13 13:20:00,186.23,186.23,185.93,186.16,22112.0,159.7845,159.7845,159.5271,159.7245,22112.0
2016-01-13 13:30:00,186.17,186.24,185.99,186.07,37793.0,159.7331,159.7931,159.5786,159.6473,37793.0
2016-01-13 13:40:00,186.05,186.23,185.7,185.77,21495.0,159.6301,159.7845,159.3298,159.3899,21495.0
2016-01-13 13:50:00,185.74,186.05,185.65,185.69,10806.0,159.3641,159.6301,159.2869,159.3212,10806.0
2016-01-13 14:00:00,185.65,186.04,185.64,185.92,14316.0,159.2869,159.6215,159.2783,159.5186,14316.0
2016-01-13 14:10:00,185.83,186.24,185.7,185.89,15627.0,159.4413,159.7931,159.3298,159.4928,15627.0
2016-01-13 14:20:00,185.73,186.02,185.64,186.02,24324.0,159.3555,159.6044,159.2783,159.6044,24324.0
2016-01-13 14:30:00,185.95,185.97,185.0,185.26,38597.0,159.5443,159.5615,158.7292,158.9523,38597.0
2016-01-13 14:40:00,185.2,185.27,184.75,185.05,25513.0,158.9008,158.9609,158.5147,158.7721,25513.0
2016-01-13 14:50:00,185.11,185.41,184.99,185.25,22660.0,158.8236,159.081,158.7206,158.9437,22660.0
2016-01-13 15:00:00,185.26,185.56,185.11,185.36,20127.0,158.9523,159.2097,158.8236,159.0381,20127.0
2016-01-13 15:10:00,185.39,185.9,185.18,185.76,21247.0,159.0638,159.5014,158.8836,159.3813,21247.0
2016-01-13 15:20:00,185.69,185.89,185.36,185.48,20259.0,159.3212,159.4928,159.0381,159.141,20259.0
2016-01-13 15:30:00,185.41,185.66,184.98,185.29,24675.0,159.081,159.2955,158.712,158.978,24675.0
2016-01-13 15:40:00,185.34,185.61,184.68,184.71,46434.0,159.0209,159.2526,158.4546,158.4804,46434.0
2016-01-13 15:50:00,184.71,185.23,184.57,184.88,92596.0,158.4804,158.9265,158.3603,158.6262,92596.0
2016-01-14 09:30:00,184.86,185.45,183.27,183.44,41264.0,158.6091,159.1153,157.2449,157.3907,41264.0
2016-01-14 09:40:00,183.5,183.83,183.13,183.7,26526.0,157.4422,157.7253,157.1248,157.6138,26526.0
2016-01-14 09:50:00,183.68,183.82,182.87,183.08,20690.0,157.5967,157.7168,156.9017,157.0819,20690.0
2016-01-14 10:00:00,183.15,183.9,182.95,183.75,18680.0,157.1419,157.7854,156.9703,157.6567,18680.0
2016-01-14 10:10:00,183.73,184.07,183.37,184.06,16031.0,157.6396,157.9313,157.3307,157.9227,16031.0
2016-01-14 10:20:00,184.1,184.45,183.78,184.4,24369.0,157.957,158.2573,157.6825,158.2144,24369.0
2016-01-14 10:30:00,184.32,185.87,184.32,185.55,12042.0,158.1458,159.4757,158.1458,159.2011,12042.0
2016-01-14 10:40:00,185.64,185.83,185.22,185.64,11768.0,159.2783,159.4413,158.918,159.2783,11768.0
2016-01-14 10:50:00,185.8,185.8,184.96,184.96,9334.0,159.4156,159.4156,158.6949,158.6949,9334.0
2016-01-14 11:00:00,185.01,185.48,184.9,185.22,17945.0,158.7378,159.141,158.6434,158.918,17945.0
2016-01-14 11:10:00,185.3,185.63,184.91,184.91,14971.0,158.9866,159.2697,158.652,158.652,14971.0
2016-01-14 11:20:00,184.95,185.32,184.85,185.27,16600.0,158.6863,159.0038,158.6005,158.9609,16600.0
2016-01-14 11:30:00,185.38,185.47,184.97,185.28,13349.0,159.0552,159.1325,158.7035,158.9694,13349.0
2016-01-14 11:40:00,185.23,185.72,185.17,185.61,16296.0,158.9265,159.347,158.8751,159.2526,16296.0
2016-01-14 11:50:00,185.67,185.82,185.43,185.55,8103.0,159.3041,159.4328,159.0981,159.2011,8103.0
2016-01-14 12:00:00,185.59,185.87,185.48,185.49,6904.0,159.2354,159.4757,159.141,159.1496,6904.0
2016-01-14 12:10:00,185.47,185.67,185.2,185.67,7827.0,159.1325,159.3041,158.9008,159.3041,7827.0
2016-01-14 12:20:00,185.6,185.76,185.35,185.59,6800.0,159.244,159.3813,159.0295,159.2354,6800.0
2016-01-14 12:30:00,185.57,185.83,185.54,185.83,7585.0,159.2183,159.4413,159.1925,159.4413,7585.0
2016-01-14 12:40:00,185.81,186.0,185.46,185.61,18316.0,159.4242,159.5872,159.1239,159.2526,18316.0
2016-01-14 12:50:00,185.69,185.8,185.37,185.46,36849.0,159.3212,159.4156,159.0467,159.1239,36849.0
2016-01-14 13:00:00,185.5,185.8,185.41,185.8,16900.0,159.1582,159.4156,159.081,159.4156,16900.0
2016-01-14 13:10:00,185.85,185.87,185.53,185.57,23464.0,159.4585,159.4757,159.1839,159.2183,23464.0
2016-01-14 13:20:00,185.69,185.97,185.63,185.84,10490.0,159.3212,159.5615,159.2697,159.4499,10490.0
2016-01-14 13:30:00,185.85,185.85,185.44,185.46,9354.0,159.4585,159.4585,159.1067,159.1239,9354.0
2016-01-14 13:40:00,185.5,185.69,185.34,185.42,6544.0,159.1582,159.3212,159.0209,159.0896,6544.0
2016-01-14 13:50:00,185.47,185.85,185.39,185.72,11377.0,159.1325,159.4585,159.0638,159.347,11377.0
2016-01-14 14:00:00,185.74,185.81,185.4,185.54,14150.0,159.3641,159.4242,159.0724,159.1925,14150.0
2016-01-14 14:10:00,185.52,185.76,185.41,185.56,6846.0,159.1754,159.3813,159.081,159.2097,6846.0
2016-01-14 14:20:00,185.47,185.9,185.47,185.85,18601.0,159.1325,159.5014,159.1325,159.4585,18601.0
2016-01-14 14:30:00,185.93,186.0,185.62,185.69,18230.0,159.5271,159.5872,159.2612,159.3212,18230.0
2016-01-14 14:40:00,185.73,186.04,185.73,185.74,17020.0,159.3555,159.6215,159.3555,159.3641,17020.0
2016-01-14 14:50:00,185.8,186.01,185.8,185.9,13669.0,159.4156,159.5958,159.4156,159.5014,13669.0
2016-01-14 15:00:00,185.98,186.19,185.88,186.14,23455.0,159.57,159.7502,159.4842,159.7073,23455.0
2016-01-14 15:10:00,186.19,186.51,186.07,186.18,43153.0,159.7502,160.0248,159.6473,159.7416,43153.0
2016-01-14 15:20:00,186.18,186.36,186.04,186.23,21574.0,159.7416,159.8961,159.6215,159.7845,21574.0
2016-01-14 15:30:00,186.15,186.21,185.48,185.6,27503.0,159.7159,159.7674,159.141,159.244,27503.0
2016-01-14 15:40:00,185.54,186.0,185.41,185.7,23620.0,159.1925,159.5872,159.081,159.3298,23620.0
2016-01-14 15:50:00,185.68,185.87,185.24,185.52,83540.0,159.3126,159.4757,158.9351,159.1754,83540.0
2016-01-15 09:30:00,181.0,183.53,180.32,183.01,112197.0,155.2972,157.468,154.7138,157.0218,112197.0
2016-01-15 09:40:00,183.15,183.77,182.67,183.77,26848.0,157.1419,157.6739,156.7301,157.6739,26848.0
2016-01-15 09:50:00,183.62,183.75,182.98,183.65,19801.0,157.5452,157.6567,156.9961,157.5709,19801.0
2016-01-15 10:00:00,183.25,183.41,182.62,182.96,49446.0,157.2277,157.365,156.6872,156.9789,49446.0
2016-01-15 10:10:00,183.25,183.37,182.52,183.03,20787.0,157.2277,157.3307,156.6014,157.039,20787.0
2016-01-15 10:20:00,182.85,183.9,182.85,183.9,49727.0,156.8845,157.7854,156.8845,157.7854,49727.0
2016-01-15 10:30:00,183.72,184.38,183.71,184.35,25262.0,157.631,158.1972,157.6224,158.1715,25262.0
2016-01-15 10:40:00,184.31,184.46,183.99,184.09,16481.0,158.1372,158.2659,157.8626,157.9484,16481.0
2016-01-15 10:50:00,184.01,184.02,183.41,183.55,17276.0,157.8798,157.8884,157.365,157.4851,17276.0
2016-01-15 11:00:00,183.54,183.73,183.23,183.41,16995.0,157.4765,157.6396,157.2106,157.365,16995.0
2016-01-15 11:10:00,183.25,183.65,183.12,183.37,15908.0,157.2277,157.5709,157.1162,157.3307,15908.0
2016-01-15 11:20:00,183.25,184.06,183.25,183.75,35027.0,157.2277,157.9227,157.2277,157.6567,35027.0
2016-01-15 11:30:00,183.68,183.94,183.49,183.71,21346.0,157.5967,157.8197,157.4336,157.6224,21346.0
2016-01-15 11:40:00,183.72,183.94,183.52,183.86,23643.0,157.631,157.8197,157.4594,157.7511,23643.0
2016-01-15 11:50:00,183.74,184.0,183.5,183.89,23935.0,157.6481,157.8712,157.4422,157.7768,23935.0
2016-01-15 12:00:00,183.85,183.86,183.44,183.84,26696.0,157.7425,157.7511,157.3907,157.7339,26696.0
2016-01-15 12:10:00,183.85,184.07,183.46,183.46,44200.0,157.7425,157.9313,157.4079,157.4079,44200.0
2016-01-15 12:20:00,183.19,183.43,182.72,183.17,26344.0,157.1762,157.3822,156.773,157.1591,26344.0
2016-01-15 12:30:00,183.02,183.09,182.55,182.69,28991.0,157.0304,157.0904,156.6271,156.7472,28991.0
2016-01-15 12:40:00,182.77,183.43,182.65,183.06,15486.0,156.8159,157.3822,156.7129,157.0647,15486.0
2016-01-15 12:50:00,183.09,183.29,182.93,183.09,25406.0,157.0904,157.262,156.9532,157.0904,25406.0
2016-01-15 13:00:00,183.09,183.18,182.74,182.94,14889.0,157.0904,157.1677,156.7901,156.9617,14889.0
2016-01-15 13:10:00,182.94,183.72,182.94,183.72,15013.0,156.9617,157.631,156.9617,157.631,15013.0
2016-01-15 13:20:00,183.77,183.84,183.31,183.33,15377.0,157.6739,157.7339,157.2792,157.2964,15377.0
2016-01-15 13:30:00,183.24,183.58,183.21,183.24,15112.0,157.2191,157.5109,157.1934,157.2191,15112.0
2016-01-15 13:40:00,183.23,183.93,183.23,183.76,9797.0,157.2106,157.8111,157.2106,157.6653,9797.0
2016-01-15 13:50:00,183.67,184.12,183.59,183.63,24878.0,157.5881,157.9742,157.5194,157.5538,24878.0
2016-01-15 14:00:00,183.56,184.0,183.55,183.97,17533.0,157.4937,157.8712,157.4851,157.8455,17533.0
2016-01-15 14:10:00,183.94,184.09,183.85,184.01,31571.0,157.8197,157.9484,157.7425,157.8798,31571.0
2016-01-15 14:20:00,184.02,184.17,183.83,183.83,22996.0,157.8884,158.0171,157.7253,157.7253,22996.0
2016-01-15 14:30:00,183.83,184.1,183.78,184.02,14186.0,157.7253,157.957,157.6825,157.8884,14186.0
2016-01-15 14:40:00,184.1,184.51,184.03,184.35,13518.0,157.957,158.3088,157.8969,158.1715,13518.0
2016-01-15 14:50:00,184.39,185.1,184.25,184.94,15183.0,158.2058,158.815,158.0857,158.6777,15183.0
2016-01-15 15:00:00,184.87,185.07,184.49,184.56,20050.0,158.6177,158.7893,158.2916,158.3517,20050.0
2016-01-15 15:10:00,184.51,184.51,183.79,183.88,18589.0,158.3088,158.3088,157.691,157.7682,18589.0
2016-01-15 15:20:00,183.97,184.65,183.97,184.21,50353.0,157.8455,158.4289,157.8455,158.0514,50353.0
2016-01-15 15:30:00,184.21,184.64,183.97,184.25,49886.0,158.0514,158.4203,157.8455,158.0857,49886.0
2016-01-15 15:40:00,184.18,184.4,183.89,184.33,37765.0,158.0256,158.2144,157.7768,158.1543,37765.0
2016-01-15 15:50:00,184.31,184.37,183.91,184.12,96185.0,158.1372,158.1887,157.794,157.9742,96185.0
2016-01-19 09:30:00,186.37,187.12,185.97,186.78,103457.0,159.9047,160.5482,159.5615,160.2564,103457.0
2016-01-19 09:40:00,186.78,187.14,186.08,186.37,58924.0,160.2564,160.5653,159.6558,159.9047,58924.0
2016-01-19 09:50:00,186.12,186.23,185.19,185.58,20638.0,159.6902,159.7845,158.8922,159.2268,20638.0
2016-01-19 10:00:00,185.58,185.93,185.35,185.35,20547.0,159.2268,159.5271,159.0295,159.0295,20547.0
2016-01-19 10:10:00,185.33,185.96,185.33,185.65,18513.0,159.0123,159.5529,159.0123,159.2869,18513.0
2016-01-19 10:20:00,185.76,186.16,185.69,186.08,19048.0,159.3813,159.7245,159.3212,159.6558,19048.0
2016-01-19 10:30:00,186.14,186.23,185.44,185.61,37022.0,159.7073,159.7845,159.1067,159.2526,37022.0
2016-01-19 10:40:00,185.71,185.9,185.48,185.57,13166.0,159.3384,159.5014,159.141,159.2183,13166.0
2016-01-19 10:50:00,185.58,185.58,184.7,184.7,139095.0,159.2268,159.2268,158.4718,158.4718,139095.0
2016-01-19 11:00:00,184.84,185.25,184.66,184.78,53090.0,158.5919,158.9437,158.4375,158.5404,53090.0
2016-01-19 11:10:00,184.82,184.82,183.55,183.56,29441.0,158.5748,158.5748,157.4851,157.4937,29441.0
2016-01-19 11:20:00,183.62,184.65,183.56,184.63,29643.0,157.5452,158.4289,157.4937,158.4117,29643.0
2016-01-19 11:30:00,184.65,184.81,184.33,184.72,18143.0,158.4289,158.5662,158.1543,158.489,18143.0
2016-01-19 11:40:00,184.7,185.26,184.6,184.87,19993.0,158.4718,158.9523,158.386,158.6177,19993.0
2016-01-19 11:50:00,184.87,185.16,184.78,184.89,11218.0,158.6177,158.8665,158.5404,158.6348,11218.0
2016-01-19 12:00:00,184.89,185.1,184.62,184.62,28377.0,158.6348,158.815,158.4032,158.4032,28377.0
2016-01-19 12:10:00,184.54,185.01,184.53,184.7,18922.0,158.3345,158.7378,158.3259,158.4718,18922.0
2016-01-19 12:20:00,184.66,185.05,184.48,185.05,19011.0,158.4375,158.7721,158.283,158.7721,19011.0
2016-01-19 12:30:00,185.1,185.17,184.89,184.96,13445.0,158.815,158.8751,158.6348,158.6949,13445.0
2016-01-19 12:40:00,184.98,185.0,184.43,184.47,21533.0,158.712,158.7292,158.2401,158.2745,21533.0
2016-01-19 12:50:00,184.44,184.65,184.25,184.65,24308.0,158.2487,158.4289,158.0857,158.4289,24308.0
2016-01-19 13:00:00,184.66,184.85,184.14,184.62,39880.0,158.4375,158.6005,157.9913,158.4032,39880.0
2016-01-19 13:10:00,184.65,184.97,184.47,184.97,23681.0,158.4289,158.7035,158.2745,158.7035,23681.0
2016-01-19 13:20:00,185.0,185.04,184.4,184.49,15314.0,158.7292,158.7635,158.2144,158.2916,15314.0
2016-01-19 13:30:00,184.54,185.04,184.49,185.03,13145.0,158.3345,158.7635,158.2916,158.7549,13145.0
2016-01-19 13:40:00,185.06,185.06,184.64,184.95,22444.0,158.7807,158.7807,158.4203,158.6863,22444.0
2016-01-19 13:50:00,184.86,185.0,184.63,184.81,16547.0,158.6091,158.7292,158.4117,158.5662,16547.0
2016-01-19 14:00:00,184.73,185.1,184.66,184.66,40146.0,158.4975,158.815,158.4375,158.4375,40146.0
2016-01-19 14:10:00,184.72,184.75,184.44,184.67,25419.0,158.489,158.5147,158.2487,158.4461,25419.0
2016-01-19 14:20:00,184.59,184.97,184.43,184.92,46778.0,158.3774,158.7035,158.2401,158.6606,46778.0
2016-01-19 14:30:00,184.83,185.0,184.76,184.94,20367.0,158.5833,158.7292,158.5233,158.6777,20367.0
2016-01-19 14:40:00,184.96,184.99,184.43,184.5,27042.0,158.6949,158.7206,158.2401,158.3002,27042.0
2016-01-19 14:50:00,184.5,184.78,184.36,184.67,17905.0,158.3002,158.5404,158.1801,158.4461,17905.0
2016-01-19 15:00:00,184.62,185.44,184.57,185.34,48697.0,158.4032,159.1067,158.3603,159.0209,48697.0
2016-01-19 15:10:00,185.4,185.46,184.85,185.21,80190.0,159.0724,159.1239,158.6005,158.9094,80190.0
2016-01-19 15:20:00,185.22,186.43,185.15,186.27,72461.0,158.918,159.9561,158.8579,159.8189,72461.0
2016-01-19 15:30:00,186.27,186.59,186.04,186.2,30873.0,159.8189,160.0934,159.6215,159.7588,30873.0
2016-01-19 15:40:00,186.23,187.28,186.14,187.24,70722.0,159.7845,160.6854,159.7073,160.6511,70722.0
2016-01-19 15:50:00,187.18,187.18,186.48,186.68,251699.0,160.5996,160.5996,159.999,160.1706,251699.0
2016-01-20 09:30:00,183.84,185.17,183.32,183.32,39510.0,157.7339,158.8751,157.2878,157.2878,39510.0
2016-01-20 09:40:00,183.32,184.03,183.26,183.33,50570.0,157.2878,157.8969,157.2363,157.2964,50570.0
2016-01-20 09:50:00,183.18,183.49,182.18,182.56,29990.0,157.1677,157.4336,156.3097,156.6357,29990.0
2016-01-20 10:00:00,182.55,183.25,182.29,183.03,24992.0,156.6271,157.2277,156.404,157.039,24992.0
2016-01-20 10:10:00,183.05,183.42,182.76,183.1,47517.0,157.0561,157.3736,156.8073,157.099,47517.0
2016-01-20 10:20:00,183.09,183.24,182.34,182.57,48273.0,157.0904,157.2191,156.4469,156.6443,48273.0
2016-01-20 10:30:00,182.54,182.63,181.37,181.37,24333.0,156.6185,156.6958,155.6147,155.6147,24333.0
2016-01-20 10:40:00,181.39,181.62,181.24,181.31,18216.0,155.6318,155.8292,155.5031,155.5632,18216.0
2016-01-20 10:50:00,181.41,181.5,180.56,180.73,23189.0,155.649,155.7262,154.9197,155.0656,23189.0
2016-01-20 11:00:00,180.61,181.08,180.46,180.54,23103.0,154.9626,155.3659,154.8339,154.9025,23103.0
2016-01-20 11:10:00,180.53,181.04,180.48,180.92,15075.0,154.894,155.3315,154.8511,155.2286,15075.0
2016-01-20 11:20:00,180.91,180.98,180.39,180.56,28799.0,155.22,155.2801,154.7738,154.9197,28799.0
2016-01-20 11:30:00,180.57,181.05,180.56,180.71,40128.0,154.9283,155.3401,154.9197,155.0484,40128.0
2016-01-20 11:40:00,180.8,180.87,180.47,180.58,32067.0,155.1256,155.1857,154.8425,154.9369,32067.0
2016-01-20 11:50:00,180.53,180.72,180.35,180.5,73316.0,154.894,155.057,154.7395,154.8682,73316.0
2016-01-20 12:00:00,180.46,180.72,179.88,180.06,75263.0,154.8339,155.057,154.3363,154.4907,75263.0
2016-01-20 12:10:00,180.05,180.14,179.8,180.0,51117.0,154.4821,154.5593,154.2676,154.4392,51117.0
2016-01-20 12:20:00,179.93,179.96,178.98,179.0,45749.0,154.3792,154.4049,153.5641,153.5812,45749.0
2016-01-20 12:30:00,179.03,179.63,179.03,179.54,18905.0,153.607,154.1218,153.607,154.0445,18905.0
2016-01-20 12:40:00,179.54,179.64,179.13,179.49,17722.0,154.0445,154.1303,153.6928,154.0016,17722.0
2016-01-20 12:50:00,179.49,180.56,179.36,180.41,31596.0,154.0016,154.9197,153.8901,154.791,31596.0
2016-01-20 13:00:00,180.46,181.11,180.42,180.86,30694.0,154.8339,155.3916,154.7996,155.1771,30694.0
2016-01-20 13:10:00,180.87,181.13,180.59,180.75,25352.0,155.1857,155.4088,154.9454,155.0827,25352.0
2016-01-20 13:20:00,180.66,181.28,180.43,180.97,23244.0,155.0055,155.5375,154.8082,155.2715,23244.0
2016-01-20 13:30:00,181.06,181.57,180.93,181.28,26957.0,155.3487,155.7863,155.2372,155.5375,26957.0
2016-01-20 13:40:00,181.33,181.86,181.29,181.86,40250.0,155.5804,156.0351,155.546,156.0351,40250.0
2016-01-20 13:50:00,181.88,182.11,181.55,181.75,27766.0,156.0523,156.2496,155.7691,155.9407,27766.0
2016-01-20 14:00:00,181.7,181.93,181.3,181.83,29614.0,155.8978,156.0952,155.5546,156.0094,29614.0
2016-01-20 14:10:00,181.94,182.07,181.62,181.85,19682.0,156.1037,156.2153,155.8292,156.0265,19682.0
2016-01-20 14:20:00,181.77,182.0,181.26,181.26,15206.0,155.9579,156.1552,155.5203,155.5203,15206.0
2016-01-20 14:30:00,181.31,181.58,181.19,181.52,27047.0,155.5632,155.7949,155.4602,155.7434,27047.0
2016-01-20 14:40:00,181.65,181.69,181.24,181.44,17778.0,155.8549,155.8892,155.5031,155.6747,17778.0
2016-01-20 14:50:00,181.44,182.16,181.43,181.77,24364.0,155.6747,156.2925,155.6662,155.9579,24364.0
2016-01-20 15:00:00,181.87,182.58,181.6,182.3,22691.0,156.0437,156.6529,155.812,156.4126,22691.0
2016-01-20 15:10:00,182.38,183.58,182.28,183.39,32564.0,156.4813,157.5109,156.3955,157.3478,32564.0
2016-01-20 15:20:00,183.45,184.06,183.29,183.92,33576.0,157.3993,157.9227,157.262,157.8026,33576.0
2016-01-20 15:30:00,183.95,184.15,183.44,183.74,40384.0,157.8283,157.9999,157.3907,157.6481,40384.0
2016-01-20 15:40:00,183.8,183.81,182.44,182.7,59053.0,157.6996,157.7082,156.5327,156.7558,59053.0
2016-01-20 15:50:00,182.86,183.04,182.4,182.57,105605.0,156.8931,157.0475,156.4984,156.6443,105605.0
2016-01-21 09:30:00,183.47,184.13,182.4,183.28,38753.0,157.4165,157.9827,156.4984,157.2535,38753.0
2016-01-21 09:40:00,183.34,183.74,182.43,182.5,16828.0,157.3049,157.6481,156.5242,156.5842,16828.0
2016-01-21 09:50:00,182.45,182.73,182.2,182.2,12881.0,156.5413,156.7816,156.3268,156.3268,12881.0
2016-01-21 10:00:00,182.01,182.98,181.88,182.79,28860.0,156.1638,156.9961,156.0523,156.833,28860.0
2016-01-21 10:10:00,182.89,183.43,182.81,183.23,36206.0,156.9188,157.3822,156.8502,157.2106,36206.0
2016-01-21 10:20:00,183.38,183.56,182.77,182.77,21783.0,157.3393,157.4937,156.8159,156.8159,21783.0
2016-01-21 10:30:00,182.9,183.62,182.71,183.2,22725.0,156.9274,157.5452,156.7644,157.1848,22725.0
2016-01-21 10:40:00,183.07,183.48,182.92,183.26,15596.0,157.0733,157.4251,156.9446,157.2363,15596.0
2016-01-21 10:50:00,183.25,183.33,182.36,182.36,12352.0,157.2277,157.2964,156.4641,156.4641,12352.0
2016-01-21 11:00:00,182.26,183.04,182.13,182.65,18497.0,156.3783,157.0475,156.2668,156.7129,18497.0
2016-01-21 11:10:00,182.49,182.83,182.46,182.49,16513.0,156.5756,156.8674,156.5499,156.5756,16513.0
2016-01-21 11:20:00,182.49,182.49,181.82,182.05,10627.0,156.5756,156.5756,156.0008,156.1981,10627.0
2016-01-21 11:30:00,182.15,182.67,182.09,182.46,15959.0,156.2839,156.7301,156.2324,156.5499,15959.0
2016-01-21 11:40:00,182.51,182.51,182.01,182.37,10297.0,156.5928,156.5928,156.1638,156.4727,10297.0
2016-01-21 11:50:00,182.52,182.9,182.4,182.68,17350.0,156.6014,156.9274,156.4984,156.7387,17350.0
2016-01-21 12:00:00,182.74,182.89,182.28,182.79,42555.0,156.7901,156.9188,156.3955,156.833,42555.0
2016-01-21 12:10:00,182.72,182.78,182.19,182.27,8702.0,156.773,156.8245,156.3182,156.3869,8702.0
2016-01-21 12:20:00,182.1,182.14,181.47,181.93,33613.0,156.241,156.2753,155.7005,156.0952,33613.0
2016-01-21 12:30:00,182.08,182.29,181.91,182.04,9109.0,156.2239,156.404,156.078,156.1895,9109.0
2016-01-21 12:40:00,182.07,182.26,181.86,181.9,6377.0,156.2153,156.3783,156.0351,156.0694,6377.0
2016-01-21 12:50:00,181.92,182.05,181.58,181.8,9235.0,156.0866,156.1981,155.7949,155.9836,9235.0
2016-01-21 13:00:00,181.8,182.6,181.77,182.55,9142.0,155.9836,156.67,155.9579,156.6271,9142.0
2016-01-21 13:10:00,182.56,182.56,182.0,182.12,16556.0,156.6357,156.6357,156.1552,156.2582,16556.0
2016-01-21 13:20:00,182.1,182.1,181.48,181.48,11245.0,156.241,156.241,155.7091,155.7091,11245.0
2016-01-21 13:30:00,181.51,181.86,181.03,181.86,9106.0,155.7348,156.0351,155.323,156.0351,9106.0
2016-01-21 13:40:00,181.76,182.16,181.76,182.07,6485.0,155.9493,156.2925,155.9493,156.2153,6485.0
2016-01-21 13:50:00,182.03,182.21,181.71,182.17,11391.0,156.181,156.3354,155.9064,156.3011,11391.0
2016-01-21 14:00:00,182.02,182.19,181.61,181.66,10300.0,156.1724,156.3182,155.8206,155.8635,10300.0
2016-01-21 14:10:00,181.56,181.58,181.12,181.23,9788.0,155.7777,155.7949,155.4002,155.4946,9788.0
2016-01-21 14:20:00,181.23,181.45,180.96,181.39,12821.0,155.4946,155.6833,155.2629,155.6318,12821.0
2016-01-21 14:30:00,181.32,181.71,181.26,181.47,13549.0,155.5718,155.9064,155.5203,155.7005,13549.0
2016-01-21 14:40:00,181.45,181.75,181.06,181.06,8230.0,155.6833,155.9407,155.3487,155.3487,8230.0
2016-01-21 14:50:00,181.21,182.0,181.07,181.82,12947.0,155.4774,156.1552,155.3573,156.0008,12947.0
2016-01-21 15:00:00,181.79,181.83,180.98,180.98,16407.0,155.975,156.0094,155.2801,155.2801,16407.0
2016-01-21 15:10:00,181.07,181.58,181.03,181.37,10692.0,155.3573,155.7949,155.323,155.6147,10692.0
2016-01-21 15:20:00,181.26,181.49,181.02,181.18,12004.0,155.5203,155.7176,155.3144,155.4517,12004.0
2016-01-21 15:30:00,181.17,182.0,181.17,181.93,22120.0,155.4431,156.1552,155.4431,156.0952,22120.0
2016-01-21 15:40:00,181.97,182.12,181.4,181.62,27529.0,156.1295,156.2582,155.6404,155.8292,27529.0
2016-01-21 15:50:00,181.61,181.84,181.22,181.24,52945.0,155.8206,156.0179,155.486,155.5031,52945.0
2016-01-22 09:30:00,183.23,183.97,182.08,182.69,26499.0,157.2106,157.8455,156.2239,156.7472,26499.0
2016-01-22 09:40:00,182.52,183.54,182.52,182.93,22503.0,156.6014,157.4765,156.6014,156.9532,22503.0
2016-01-22 09:50:00,183.15,183.59,182.61,182.61,24725.0,157.1419,157.5194,156.6786,156.6786,24725.0
2016-01-22 10:00:00,182.88,183.22,182.67,182.92,9288.0,156.9103,157.202,156.7301,156.9446,9288.0
2016-01-22 10:10:00,183.0,183.27,182.78,182.91,15819.0,157.0132,157.2449,156.8245,156.936,15819.0
2016-01-22 10:20:00,182.96,183.2,182.77,182.77,15509.0,156.9789,157.1848,156.8159,156.8159,15509.0
2016-01-22 10:30:00,182.92,182.97,182.6,182.76,16346.0,156.9446,156.9875,156.67,156.8073,16346.0
2016-01-22 10:40:00,182.71,183.08,182.57,182.71,17735.0,156.7644,157.0819,156.6443,156.7644,17735.0
2016-01-22 10:50:00,182.79,183.03,182.42,182.45,13353.0,156.833,157.039,156.5156,156.5413,13353.0
2016-01-22 11:00:00,182.43,182.83,182.43,182.71,11507.0,156.5242,156.8674,156.5242,156.7644,11507.0
2016-01-22 11:10:00,182.68,182.87,182.41,182.8,6934.0,156.7387,156.9017,156.507,156.8416,6934.0
2016-01-22 11:20:00,182.84,182.95,182.45,182.62,13441.0,156.8759,156.9703,156.5413,156.6872,13441.0
2016-01-22 11:30:00,182.64,182.64,182.01,182.1,6543.0,156.7043,156.7043,156.1638,156.241,6543.0
2016-01-22 11:40:00,182.22,182.73,182.18,182.18,7443.0,156.344,156.7816,156.3097,156.3097,7443.0
2016-01-22 11:50:00,182.28,182.97,182.27,182.79,8467.0,156.3955,156.9875,156.3869,156.833,8467.0
2016-01-22 12:00:00,182.78,182.99,182.7,182.78,16933.0,156.8245,157.0046,156.7558,156.8245,16933.0
2016-01-22 12:10:00,182.82,183.18,182.75,182.86,12198.0,156.8588,157.1677,156.7987,156.8931,12198.0
2016-01-22 12:20:00,182.91,183.0,182.66,183.0,7667.0,156.936,157.0132,156.7215,157.0132,7667.0
2016-01-22 12:30:00,182.9,183.13,182.77,183.03,8187.0,156.9274,157.1248,156.8159,157.039,8187.0
2016-01-22 12:40:00,183.11,183.15,182.89,183.09,5407.0,157.1076,157.1419,156.9188,157.0904,5407.0
2016-01-22 12:50:00,183.03,183.32,183.0,183.32,4437.0,157.039,157.2878,157.0132,157.2878,4437.0
2016-01-22 13:00:00,183.32,183.32,182.96,183.21,11695.0,157.2878,157.2878,156.9789,157.1934,11695.0
2016-01-22 13:10:00,183.2,183.36,182.96,183.26,11434.0,157.1848,157.3221,156.9789,157.2363,11434.0
2016-01-22 13:20:00,183.23,183.65,183.17,183.38,13885.0,157.2106,157.5709,157.1591,157.3393,13885.0
2016-01-22 13:30:00,183.46,183.74,183.46,183.67,7950.0,157.4079,157.6481,157.4079,157.5881,7950.0
2016-01-22 13:40:00,183.62,183.94,183.6,183.71,15792.0,157.5452,157.8197,157.528,157.6224,15792.0
2016-01-22 13:50:00,183.77,183.91,183.67,183.73,22260.0,157.6739,157.794,157.5881,157.6396,22260.0
2016-01-22 14:00:00,183.73,183.86,183.64,183.76,13401.0,157.6396,157.7511,157.5623,157.6653,13401.0
2016-01-22 14:10:00,183.76,184.45,183.72,184.39,41112.0,157.6653,158.2573,157.631,158.2058,41112.0
2016-01-22 14:20:00,184.39,184.43,184.07,184.07,17750.0,158.2058,158.2401,157.9313,157.9313,17750.0
2016-01-22 14:30:00,184.07,184.31,183.83,183.84,10382.0,157.9313,158.1372,157.7253,157.7339,10382.0
2016-01-22 14:40:00,183.91,184.16,183.9,184.09,9959.0,157.794,158.0085,157.7854,157.9484,9959.0
2016-01-22 14:50:00,184.08,184.37,183.91,184.29,10823.0,157.9398,158.1887,157.794,158.12,10823.0
2016-01-22 15:00:00,184.29,184.38,184.0,184.02,13537.0,158.12,158.1972,157.8712,157.8884,13537.0
2016-01-22 15:10:00,184.04,184.09,183.74,183.9,15158.0,157.9055,157.9484,157.6481,157.7854,15158.0
2016-01-22 15:20:00,183.88,184.26,183.84,184.19,28422.0,157.7682,158.0943,157.7339,158.0342,28422.0
2016-01-22 15:30:00,184.19,184.19,183.9,184.12,11636.0,158.0342,158.0342,157.7854,157.9742,11636.0
2016-01-22 15:40:00,184.12,184.12,183.82,184.11,41796.0,157.9742,157.9742,157.7168,157.9656,41796.0
2016-01-22 15:50:00,184.11,184.21,183.98,184.11,47041.0,157.9656,158.0514,157.854,157.9656,47041.0
2016-01-25 09:30:00,184.09,184.6,182.78,183.04,28932.0,157.9484,158.386,156.8245,157.0475,28932.0
2016-01-25 09:40:00,183.03,183.14,182.45,182.88,14079.0,157.039,157.1333,156.5413,156.9103,14079.0
2016-01-25 09:50:00,182.95,183.2,182.51,182.75,18914.0,156.9703,157.1848,156.5928,156.7987,18914.0
2016-01-25 10:00:00,182.72,183.3,182.48,182.97,19345.0,156.773,157.2706,156.5671,156.9875,19345.0
2016-01-25 10:10:00,182.94,183.03,182.47,182.99,17719.0,156.9617,157.039,156.5585,157.0046,17719.0
2016-01-25 10:20:00,183.05,183.35,182.75,182.92,22387.0,157.0561,157.3135,156.7987,156.9446,22387.0
2016-01-25 10:30:00,182.93,183.19,182.6,182.79,9507.0,156.9532,157.1762,156.67,156.833,9507.0
2016-01-25 10:40:00,182.82,182.97,182.54,182.8,10203.0,156.8588,156.9875,156.6185,156.8416,10203.0
2016-01-25 10:50:00,182.73,183.05,182.5,183.03,10224.0,156.7816,157.0561,156.5842,157.039,10224.0
2016-01-25 11:00:00,182.94,182.94,182.61,182.62,9625.0,156.9617,156.9617,156.6786,156.6872,9625.0
2016-01-25 11:10:00,182.72,182.81,182.29,182.32,11393.0,156.773,156.8502,156.404,156.4298,11393.0
2016-01-25 11:20:00,182.34,183.12,182.34,182.95,10850.0,156.4469,157.1162,156.4469,156.9703,10850.0
2016-01-25 11:30:00,182.91,183.13,182.67,182.89,5875.0,156.936,157.1248,156.7301,156.9188,5875.0
2016-01-25 11:40:00,182.88,183.01,182.49,182.53,16648.0,156.9103,157.0218,156.5756,156.61,16648.0
2016-01-25 11:50:00,182.54,183.13,182.46,182.99,26984.0,156.6185,157.1248,156.5499,157.0046,26984.0
2016-01-25 12:00:00,182.84,183.02,182.72,182.93,6878.0,156.8759,157.0304,156.773,156.9532,6878.0
2016-01-25 12:10:00,182.88,183.07,182.53,182.72,7636.0,156.9103,157.0733,156.61,156.773,7636.0
2016-01-25 12:20:00,182.62,183.18,182.61,182.96,12768.0,156.6872,157.1677,156.6786,156.9789,12768.0
2016-01-25 12:30:00,182.89,183.01,182.75,183.0,21585.0,156.9188,157.0218,156.7987,157.0132,21585.0
2016-01-25 12:40:00,183.04,183.08,182.75,182.79,11828.0,157.0475,157.0819,156.7987,156.833,11828.0
2016-01-25 12:50:00,182.77,183.29,182.76,183.29,9013.0,156.8159,157.262,156.8073,157.262,9013.0
2016-01-25 13:00:00,183.27,183.66,183.27,183.56,6617.0,157.2449,157.5795,157.2449,157.4937,6617.0
2016-01-25 13:10:00,183.6,183.6,183.39,183.58,11629.0,157.528,157.528,157.3478,157.5109,11629.0
2016-01-25 13:20:00,183.56,183.76,183.52,183.67,13357.0,157.4937,157.6653,157.4594,157.5881,13357.0
2016-01-25 13:30:00,183.7,183.81,183.48,183.55,23895.0,157.6138,157.7082,157.4251,157.4851,23895.0
2016-01-25 13:40:00,183.53,183.67,183.26,183.38,15808.0,157.468,157.5881,157.2363,157.3393,15808.0
2016-01-25 13:50:00,183.31,183.45,183.07,183.13,14502.0,157.2792,157.3993,157.0733,157.1248,14502.0
2016-01-25 14:00:00,183.08,183.11,182.82,183.01,12427.0,157.0819,157.1076,156.8588,157.0218,12427.0
2016-01-25 14:10:00,183.03,183.13,182.85,182.92,8935.0,157.039,157.1248,156.8845,156.9446,8935.0
2016-01-25 14:20:00,182.87,182.94,182.64,182.92,16671.0,156.9017,156.9617,156.7043,156.9446,16671.0
2016-01-25 14:30:00,182.89,183.1,182.74,183.01,15192.0,156.9188,157.099,156.7901,157.0218,15192.0
2016-01-25 14:40:00,182.96,183.03,182.77,182.77,15142.0,156.9789,157.039,156.8159,156.8159,15142.0
2016-01-25 14:50:00,182.74,182.9,182.66,182.7,20854.0,156.7901,156.9274,156.7215,156.7558,20854.0
2016-01-25 15:00:00,182.74,182.85,182.54,182.63,22241.0,156.7901,156.8845,156.6185,156.6958,22241.0
2016-01-25 15:10:00,182.52,182.56,182.36,182.42,13020.0,156.6014,156.6357,156.4641,156.5156,13020.0
2016-01-25 15:20:00,182.48,182.48,181.88,181.98,21191.0,156.5671,156.5671,156.0523,156.1381,21191.0
2016-01-25 15:30:00,182.07,182.12,181.62,181.84,21283.0,156.2153,156.2582,155.8292,156.0179,21283.0
2016-01-25 15:40:00,181.8,182.05,181.71,182.05,28100.0,155.9836,156.1981,155.9064,156.1981,28100.0
2016-01-25 15:50:00,182.06,182.17,181.66,181.95,61871.0,156.2067,156.3011,155.8635,156.1123,61871.0
2016-01-26 09:30:00,181.47,182.28,178.87,181.8,76604.0,155.7005,156.3955,153.4697,155.9836,76604.0
2016-01-26 09:40:00,182.08,182.72,181.52,181.81,36415.0,156.2239,156.773,155.7434,155.9922,36415.0
2016-01-26 09:50:00,181.91,182.32,181.5,182.32,28276.0,156.078,156.4298,155.7262,156.4298,28276.0
2016-01-26 10:00:00,182.34,182.59,181.7,181.71,46182.0,156.4469,156.6614,155.8978,155.9064,46182.0
2016-01-26 10:10:00,181.73,182.42,181.5,182.27,42209.0,155.9236,156.5156,155.7262,156.3869,42209.0
2016-01-26 10:20:00,182.26,182.5,181.83,182.04,31322.0,156.3783,156.5842,156.0094,156.1895,31322.0
2016-01-26 10:30:00,182.03,182.15,181.49,181.68,24468.0,156.181,156.2839,155.7176,155.8807,24468.0
2016-01-26 10:40:00,181.67,182.15,181.67,182.02,23400.0,155.8721,156.2839,155.8721,156.1724,23400.0
2016-01-26 10:50:00,181.99,182.14,181.28,181.42,21349.0,156.1466,156.2753,155.5375,155.6576,21349.0
2016-01-26 11:00:00,181.45,181.49,180.76,180.97,37016.0,155.6833,155.7176,155.0913,155.2715,37016.0
2016-01-26 11:10:00,181.06,181.81,181.06,181.78,26050.0,155.3487,155.9922,155.3487,155.9665,26050.0
2016-01-26 11:20:00,181.83,181.83,181.15,181.67,24765.0,156.0094,156.0094,155.4259,155.8721,24765.0
2016-01-26 11:30:00,181.67,181.68,181.24,181.45,20537.0,155.8721,155.8807,155.5031,155.6833,20537.0
2016-01-26 11:40:00,181.4,181.84,181.4,181.68,12338.0,155.6404,156.0179,155.6404,155.8807,12338.0
2016-01-26 11:50:00,181.61,182.21,181.57,182.06,19335.0,155.8206,156.3354,155.7863,156.2067,19335.0
2016-01-26 12:00:00,182.09,182.14,181.56,181.62,18621.0,156.2324,156.2753,155.7777,155.8292,18621.0
2016-01-26 12:10:00,181.59,182.25,181.57,181.98,18156.0,155.8034,156.3697,155.7863,156.1381,18156.0
2016-01-26 12:20:00,182.01,182.01,181.78,181.81,15397.0,156.1638,156.1638,155.9665,155.9922,15397.0
2016-01-26 12:30:00,181.81,181.88,181.63,181.69,27987.0,155.9922,156.0523,155.8378,155.8892,27987.0
2016-01-26 12:40:00,181.71,181.72,181.34,181.43,22260.0,155.9064,155.915,155.5889,155.6662,22260.0
2016-01-26 12:50:00,181.37,181.75,181.22,181.75,13300.0,155.6147,155.9407,155.486,155.9407,13300.0
2016-01-26 13:00:00,181.75,181.94,181.68,181.85,26972.0,155.9407,156.1037,155.8807,156.0265,26972.0
2016-01-26 13:10:00,181.85,181.99,181.72,181.78,28510.0,156.0265,156.1466,155.915,155.9665,28510.0
2016-01-26 13:20:00,181.83,182.05,181.75,181.75,14419.0,156.0094,156.1981,155.9407,155.9407,14419.0
2016-01-26 13:30:00,181.65,181.82,181.6,181.63,19204.0,155.8549,156.0008,155.812,155.8378,19204.0
2016-01-26 13:40:00,181.73,182.3,181.63,182.3,23766.0,155.9236,156.4126,155.8378,156.4126,23766.0
2016-01-26 13:50:00,182.25,182.53,182.24,182.45,28481.0,156.3697,156.61,156.3611,156.5413,28481.0
2016-01-26 14:00:00,182.44,182.45,182.07,182.07,25351.0,156.5327,156.5413,156.2153,156.2153,25351.0
2016-01-26 14:10:00,182.05,182.06,181.78,181.83,18739.0,156.1981,156.2067,155.9665,156.0094,18739.0
2016-01-26 14:20:00,181.89,181.89,181.36,181.53,19520.0,156.0608,156.0608,155.6061,155.752,19520.0
2016-01-26 14:30:00,181.56,181.74,181.46,181.52,17799.0,155.7777,155.9321,155.6919,155.7434,17799.0
2016-01-26 14:40:00,181.48,181.8,181.47,181.58,24639.0,155.7091,155.9836,155.7005,155.7949,24639.0
2016-01-26 14:50:00,181.63,181.76,181.49,181.49,19283.0,155.8378,155.9493,155.7176,155.7176,19283.0
2016-01-26 15:00:00,181.55,181.61,181.22,181.22,25520.0,155.7691,155.8206,155.486,155.486,25520.0
2016-01-26 15:10:00,181.22,181.69,181.06,181.39,31089.0,155.486,155.8892,155.3487,155.6318,31089.0
2016-01-26 15:20:00,181.33,181.63,181.33,181.58,25717.0,155.5804,155.8378,155.5804,155.7949,25717.0
2016-01-26 15:30:00,181.56,182.1,181.54,182.06,53337.0,155.7777,156.241,155.7605,156.2067,53337.0
2016-01-26 15:40:00,182.12,182.74,182.08,182.59,46627.0,156.2582,156.7901,156.2239,156.6614,46627.0
2016-01-26 15:50:00,182.59,182.6,182.37,182.48,84948.0,156.6614,156.67,156.4727,156.5671,84948.0
2016-01-27 09:30:00,181.43,182.49,180.56,180.73,18802.0,155.6662,156.5756,154.9197,155.0656,18802.0
2016-01-27 09:40:00,181.02,181.43,180.18,180.62,20437.0,155.3144,155.6662,154.5937,154.9712,20437.0
2016-01-27 09:50:00,180.34,180.54,179.88,179.93,28686.0,154.7309,154.9025,154.3363,154.3792,28686.0
2016-01-27 10:00:00,180.14,180.27,179.6,180.13,23070.0,154.5593,154.6709,154.096,154.5508,23070.0
2016-01-27 10:10:00,180.13,180.44,179.96,180.3,11087.0,154.5508,154.8167,154.4049,154.6966,11087.0
2016-01-27 10:20:00,180.38,180.5,180.05,180.29,19142.0,154.7653,154.8682,154.4821,154.688,19142.0
2016-01-27 10:30:00,180.22,180.57,180.01,180.44,13849.0,154.628,154.9283,154.4478,154.8167,13849.0
2016-01-27 10:40:00,180.42,180.49,180.02,180.03,13369.0,154.7996,154.8596,154.4564,154.465,13369.0
2016-01-27 10:50:00,180.02,180.02,179.01,179.12,44553.0,154.4564,154.4564,153.5898,153.6842,44553.0
2016-01-27 11:00:00,179.09,179.66,178.88,179.51,24490.0,153.6585,154.1475,153.4783,154.0188,24490.0
2016-01-27 11:10:00,179.51,179.96,179.48,179.87,23584.0,154.0188,154.4049,153.9931,154.3277,23584.0
2016-01-27 11:20:00,179.9,179.99,179.6,179.64,20152.0,154.3534,154.4306,154.096,154.1303,20152.0
2016-01-27 11:30:00,179.59,179.95,179.17,179.95,46816.0,154.0874,154.3963,153.7271,154.3963,46816.0
2016-01-27 11:40:00,179.94,180.65,179.8,180.57,63854.0,154.3877,154.9969,154.2676,154.9283,63854.0
2016-01-27 11:50:00,180.65,181.0,180.37,180.8,35624.0,154.9969,155.2972,154.7567,155.1256,35624.0
2016-01-27 12:00:00,180.8,181.13,180.73,181.13,23899.0,155.1256,155.4088,155.0656,155.4088,23899.0
2016-01-27 12:10:00,181.09,181.65,181.09,181.22,17229.0,155.3744,155.8549,155.3744,155.486,17229.0
2016-01-27 12:20:00,181.22,181.38,180.95,180.96,18129.0,155.486,155.6233,155.2543,155.2629,18129.0
2016-01-27 12:30:00,180.96,181.35,180.95,181.14,11246.0,155.2629,155.5975,155.2543,155.4173,11246.0
2016-01-27 12:40:00,181.2,181.41,180.66,180.66,9288.0,155.4688,155.649,155.0055,155.0055,9288.0
2016-01-27 12:50:00,180.66,180.9,180.3,180.33,11114.0,155.0055,155.2114,154.6966,154.7224,11114.0
2016-01-27 13:00:00,180.33,180.84,180.22,180.76,23256.0,154.7224,155.1599,154.628,155.0913,23256.0
2016-01-27 13:10:00,180.9,181.07,180.31,180.47,10809.0,155.2114,155.3573,154.7052,154.8425,10809.0
2016-01-27 13:20:00,180.56,180.61,179.92,179.92,31799.0,154.9197,154.9626,154.3706,154.3706,31799.0
2016-01-27 13:30:00,179.96,180.23,179.79,180.22,24239.0,154.4049,154.6366,154.259,154.628,24239.0
2016-01-27 13:40:00,180.32,180.62,180.19,180.41,10695.0,154.7138,154.9712,154.6022,154.791,10695.0
2016-01-27 13:50:00,180.35,180.95,180.15,180.71,13337.0,154.7395,155.2543,154.5679,155.0484,13337.0
2016-01-27 14:00:00,180.82,181.37,180.28,180.29,24010.0,155.1428,155.6147,154.6795,154.688,24010.0
2016-01-27 14:10:00,180.27,180.77,180.05,180.32,22004.0,154.6709,155.0999,154.4821,154.7138,22004.0
2016-01-27 14:20:00,180.39,180.79,180.25,180.46,15739.0,154.7738,155.117,154.6537,154.8339,15739.0
2016-01-27 14:30:00,180.43,180.71,180.0,180.0,20576.0,154.8082,155.0484,154.4392,154.4392,20576.0
2016-01-27 14:40:00,179.89,179.93,179.51,179.69,14064.0,154.3448,154.3792,154.0188,154.1732,14064.0
2016-01-27 14:50:00,179.77,179.8,179.09,179.44,31078.0,154.2419,154.2676,153.6585,153.9587,31078.0
2016-01-27 15:00:00,179.34,179.64,179.19,179.56,70153.0,153.8729,154.1303,153.7442,154.0617,70153.0
2016-01-27 15:10:00,179.53,179.58,177.86,177.87,46545.0,154.036,154.0789,152.6031,152.6117,46545.0
2016-01-27 15:20:00,177.95,178.7,177.83,178.3,46026.0,152.6803,153.3238,152.5774,152.9806,46026.0
2016-01-27 15:30:00,178.36,178.72,178.1,178.19,49925.0,153.0321,153.341,152.809,152.8863,49925.0
2016-01-27 15:40:00,178.19,178.71,177.91,178.28,76939.0,152.8863,153.3324,152.646,152.9635,76939.0
2016-01-27 15:50:00,178.28,178.44,178.0,178.14,164838.0,152.9635,153.1008,152.7232,152.8434,164838.0
2016-01-28 09:30:00,176.4,179.88,175.0,179.76,74652.0,151.3504,154.3363,150.1492,154.2333,74652.0
2016-01-28 09:40:00,179.76,180.38,177.78,178.17,45564.0,154.2333,154.7653,152.5345,152.8691,45564.0
2016-01-28 09:50:00,178.36,179.5,178.16,179.42,33393.0,153.0321,154.0102,152.8605,153.9416,33393.0
2016-01-28 10:00:00,179.5,179.69,177.39,178.07,30944.0,154.0102,154.1732,152.1999,152.7833,30944.0
2016-01-28 10:10:00,177.99,178.1,175.07,175.11,38298.0,152.7147,152.809,150.2093,150.2436,38298.0
2016-01-28 10:20:00,175.16,176.96,175.13,176.71,43304.0,150.2865,151.8309,150.2608,151.6164,43304.0
2016-01-28 10:30:00,176.6,176.88,175.02,175.86,50726.0,151.522,151.7623,150.1664,150.8871,50726.0
2016-01-28 10:40:00,175.87,177.81,175.84,177.16,37493.0,150.8957,152.5602,150.87,152.0025,37493.0
2016-01-28 10:50:00,177.4,178.19,176.89,178.19,39414.0,152.2084,152.8863,151.7709,152.8863,39414.0
2016-01-28 11:00:00,178.25,178.26,177.16,177.88,32133.0,152.9377,152.9463,152.0025,152.6203,32133.0
2016-01-28 11:10:00,177.88,178.01,176.95,177.53,32895.0,152.6203,152.7318,151.8223,152.32,32895.0
2016-01-28 11:20:00,177.61,178.28,177.21,177.34,54541.0,152.3886,152.9635,152.0454,152.157,54541.0
2016-01-28 11:30:00,177.44,177.53,176.99,177.42,19309.0,152.2428,152.32,151.8567,152.2256,19309.0
2016-01-28 11:40:00,177.47,177.9,176.95,177.34,29483.0,152.2685,152.6374,151.8223,152.157,29483.0
2016-01-28 11:50:00,177.33,177.36,176.73,177.09,42097.0,152.1484,152.1741,151.6336,151.9425,42097.0
2016-01-28 12:00:00,176.95,178.76,176.95,178.22,30133.0,151.8223,153.3753,151.8223,152.912,30133.0
2016-01-28 12:10:00,178.29,178.34,177.6,178.14,23364.0,152.9721,153.015,152.38,152.8434,23364.0
2016-01-28 12:20:00,178.38,179.12,178.32,178.92,11728.0,153.0493,153.6842,152.9978,153.5126,11728.0
2016-01-28 12:30:00,179.01,179.08,178.41,178.42,31209.0,153.5898,153.6499,153.075,153.0836,31209.0
2016-01-28 12:40:00,178.41,179.31,178.25,179.31,18778.0,153.075,153.8472,152.9377,153.8472,18778.0
2016-01-28 12:50:00,179.31,179.31,177.78,178.31,17519.0,153.8472,153.8472,152.5345,152.9892,17519.0
2016-01-28 13:00:00,178.12,178.66,178.08,178.38,36695.0,152.8262,153.2895,152.7919,153.0493,36695.0
2016-01-28 13:10:00,178.32,178.72,178.26,178.5,49763.0,152.9978,153.341,152.9463,153.1522,49763.0
2016-01-28 13:20:00,178.44,179.6,178.4,179.35,21130.0,153.1008,154.096,153.0664,153.8815,21130.0
2016-01-28 13:30:00,179.35,179.99,178.98,179.34,43176.0,153.8815,154.4306,153.5641,153.8729,43176.0
2016-01-28 13:40:00,179.35,180.11,179.34,180.06,68995.0,153.8815,154.5336,153.8729,154.4907,68995.0
2016-01-28 13:50:00,180.12,180.44,179.25,179.25,46098.0,154.5422,154.8167,153.7957,153.7957,46098.0
2016-01-28 14:00:00,179.32,180.88,179.31,180.88,47965.0,153.8558,155.1943,153.8472,155.1943,47965.0
2016-01-28 14:10:00,180.89,180.89,180.48,180.59,44228.0,155.2028,155.2028,154.8511,154.9454,44228.0
2016-01-28 14:20:00,180.67,181.19,180.63,180.88,23766.0,155.0141,155.4602,154.9798,155.1943,23766.0
2016-01-28 14:30:00,180.85,181.01,180.2,180.43,21988.0,155.1685,155.3058,154.6108,154.8082,21988.0
2016-01-28 14:40:00,180.42,180.63,180.0,180.43,24593.0,154.7996,154.9798,154.4392,154.8082,24593.0
2016-01-28 14:50:00,180.44,180.74,180.36,180.46,46404.0,154.8167,155.0741,154.7481,154.8339,46404.0
2016-01-28 15:00:00,180.43,180.57,179.78,180.02,44666.0,154.8082,154.9283,154.2505,154.4564,44666.0
2016-01-28 15:10:00,180.14,180.85,180.08,180.34,46752.0,154.5593,155.1685,154.5079,154.7309,46752.0
2016-01-28 15:20:00,180.29,180.46,180.09,180.36,34305.0,154.688,154.8339,154.5164,154.7481,34305.0
2016-01-28 15:30:00,180.31,180.93,180.31,180.44,47360.0,154.7052,155.2372,154.7052,154.8167,47360.0
2016-01-28 15:40:00,180.47,181.11,180.29,180.3,102708.0,154.8425,155.3916,154.688,154.6966,102708.0
2016-01-28 15:50:00,180.3,180.39,179.97,179.98,157734.0,154.6966,154.7738,154.4135,154.4221,157734.0
2016-01-29 09:30:00,181.43,182.42,180.03,182.02,31591.0,155.6662,156.5156,154.465,156.1724,31591.0
2016-01-29 09:40:00,182.15,182.8,181.82,182.52,35825.0,156.2839,156.8416,156.0008,156.6014,35825.0
2016-01-29 09:50:00,182.55,183.13,181.89,182.14,35832.0,156.6271,157.1248,156.0608,156.2753,35832.0
2016-01-29 10:00:00,182.39,182.66,181.87,182.04,26303.0,156.4898,156.7215,156.0437,156.1895,26303.0
2016-01-29 10:10:00,181.92,182.47,181.86,182.11,24826.0,156.0866,156.5585,156.0351,156.2496,24826.0
2016-01-29 10:20:00,182.18,182.74,182.01,182.37,20415.0,156.3097,156.7901,156.1638,156.4727,20415.0
2016-01-29 10:30:00,182.49,182.51,181.87,182.11,15979.0,156.5756,156.5928,156.0437,156.2496,15979.0
2016-01-29 10:40:00,182.17,182.66,182.07,182.64,10098.0,156.3011,156.7215,156.2153,156.7043,10098.0
2016-01-29 10:50:00,182.65,182.89,182.39,182.88,16578.0,156.7129,156.9188,156.4898,156.9103,16578.0
2016-01-29 11:00:00,182.9,183.5,182.7,183.34,23781.0,156.9274,157.4422,156.7558,157.3049,23781.0
2016-01-29 11:10:00,183.32,183.33,182.96,183.11,17447.0,157.2878,157.2964,156.9789,157.1076,17447.0
2016-01-29 11:20:00,183.26,183.63,183.11,183.45,19106.0,157.2363,157.5538,157.1076,157.3993,19106.0
2016-01-29 11:30:00,183.41,183.63,183.16,183.23,32829.0,157.365,157.5538,157.1505,157.2106,32829.0
2016-01-29 11:40:00,183.22,183.33,182.95,183.11,20070.0,157.202,157.2964,156.9703,157.1076,20070.0
2016-01-29 11:50:00,183.18,184.0,183.18,183.79,23089.0,157.1677,157.8712,157.1677,157.691,23089.0
2016-01-29 12:00:00,183.98,184.09,183.79,184.08,20703.0,157.854,157.9484,157.691,157.9398,20703.0
2016-01-29 12:10:00,183.97,184.48,183.97,184.48,16398.0,157.8455,158.283,157.8455,158.283,16398.0
2016-01-29 12:20:00,184.37,184.6,184.33,184.45,17957.0,158.1887,158.386,158.1543,158.2573,17957.0
2016-01-29 12:30:00,184.43,184.8,184.2,184.8,25080.0,158.2401,158.5576,158.0428,158.5576,25080.0
2016-01-29 12:40:00,184.8,185.0,184.66,184.85,23913.0,158.5576,158.7292,158.4375,158.6005,23913.0
2016-01-29 12:50:00,184.85,185.13,184.85,185.0,27719.0,158.6005,158.8407,158.6005,158.7292,27719.0
2016-01-29 13:00:00,184.95,185.18,184.93,185.11,16381.0,158.6863,158.8836,158.6691,158.8236,16381.0
2016-01-29 13:10:00,185.07,185.29,184.99,185.14,13397.0,158.7893,158.978,158.7206,158.8493,13397.0
2016-01-29 13:20:00,185.19,185.3,184.74,184.94,15415.0,158.8922,158.9866,158.5061,158.6777,15415.0
2016-01-29 13:30:00,184.77,185.15,184.77,184.96,20979.0,158.5319,158.8579,158.5319,158.6949,20979.0
2016-01-29 13:40:00,185.01,185.07,184.82,184.97,29371.0,158.7378,158.7893,158.5748,158.7035,29371.0
2016-01-29 13:50:00,184.93,185.07,184.78,184.91,21253.0,158.6691,158.7893,158.5404,158.652,21253.0
2016-01-29 14:00:00,184.89,185.0,184.44,184.68,22252.0,158.6348,158.7292,158.2487,158.4546,22252.0
2016-01-29 14:10:00,184.66,185.0,184.48,184.86,21964.0,158.4375,158.7292,158.283,158.6091,21964.0
2016-01-29 14:20:00,184.7,185.05,184.69,184.98,19931.0,158.4718,158.7721,158.4632,158.712,19931.0
2016-01-29 14:30:00,184.91,185.16,184.91,185.0,25901.0,158.652,158.8665,158.652,158.7292,25901.0
2016-01-29 14:40:00,184.99,185.17,184.92,185.05,33918.0,158.7206,158.8751,158.6606,158.7721,33918.0
2016-01-29 14:50:00,185.08,185.19,184.83,185.06,28220.0,158.7978,158.8922,158.5833,158.7807,28220.0
2016-01-29 15:00:00,185.06,185.29,184.9,185.19,25752.0,158.7807,158.978,158.6434,158.8922,25752.0
2016-01-29 15:10:00,185.19,185.34,185.05,185.09,29669.0,158.8922,159.0209,158.7721,158.8064,29669.0
2016-01-29 15:20:00,185.07,185.14,184.79,184.85,57973.0,158.7893,158.8493,158.549,158.6005,57973.0
2016-01-29 15:30:00,184.85,184.95,184.65,184.68,60537.0,158.6005,158.6863,158.4289,158.4546,60537.0
2016-01-29 15:40:00,184.69,185.19,184.63,185.02,92551.0,158.4632,158.8922,158.4117,158.7464,92551.0
2016-01-29 15:50:00,185.01,185.32,184.77,185.06,156185.0,158.7378,159.0038,158.5319,158.7807,156185.0
2016-02-01 09:30:00,186.38,186.38,184.62,185.93,57763.0,159.9132,159.9132,158.4032,159.5271,57763.0
2016-02-01 09:40:00,186.06,186.32,185.35,185.79,42274.0,159.6387,159.8618,159.0295,159.407,42274.0
2016-02-01 09:50:00,185.76,186.45,185.76,186.34,17732.0,159.3813,159.9733,159.3813,159.8789,17732.0
2016-02-01 10:00:00,186.44,186.45,185.92,186.03,25119.0,159.9647,159.9733,159.5186,159.6129,25119.0
2016-02-01 10:10:00,186.0,186.82,185.9,186.53,25253.0,159.5872,160.2908,159.5014,160.0419,25253.0
2016-02-01 10:20:00,186.55,186.98,186.22,186.7,21390.0,160.0591,160.428,159.776,160.1878,21390.0
2016-02-01 10:30:00,186.56,186.72,186.3,186.4,21703.0,160.0677,160.205,159.8446,159.9304,21703.0
2016-02-01 10:40:00,186.41,187.24,186.37,187.24,18078.0,159.939,160.6511,159.9047,160.6511,18078.0
2016-02-01 10:50:00,187.21,187.54,187.05,187.32,16060.0,160.6254,160.9085,160.4881,160.7198,16060.0
2016-02-01 11:00:00,187.34,187.34,186.63,186.89,22195.0,160.7369,160.7369,160.1277,160.3508,22195.0
2016-02-01 11:10:00,186.75,187.56,186.75,187.56,18928.0,160.2307,160.9257,160.2307,160.9257,18928.0
2016-02-01 11:20:00,187.49,187.49,187.13,187.22,20011.0,160.8656,160.8656,160.5567,160.634,20011.0
2016-02-01 11:30:00,187.23,187.57,187.11,187.57,11579.0,160.6425,160.9343,160.5396,160.9343,11579.0
2016-02-01 11:40:00,187.48,187.93,187.39,187.85,15019.0,160.857,161.2431,160.7798,161.1745,15019.0
2016-02-01 11:50:00,187.83,187.92,187.61,187.72,10971.0,161.1573,161.2346,160.9686,161.063,10971.0
2016-02-01 12:00:00,187.84,187.91,187.47,187.64,19966.0,161.1659,161.226,160.8485,160.9943,19966.0
2016-02-01 12:10:00,187.59,187.66,187.23,187.3,10685.0,160.9514,161.0115,160.6425,160.7026,10685.0
2016-02-01 12:20:00,187.25,187.25,186.55,186.6,10962.0,160.6597,160.6597,160.0591,160.102,10962.0
2016-02-01 12:30:00,186.6,186.69,186.48,186.63,14376.0,160.102,160.1792,159.999,160.1277,14376.0
2016-02-01 12:40:00,186.62,187.13,186.62,187.04,15311.0,160.1192,160.5567,160.1192,160.4795,15311.0
2016-02-01 12:50:00,186.96,186.98,186.7,186.78,16043.0,160.4109,160.428,160.1878,160.2564,16043.0
2016-02-01 13:00:00,186.78,187.16,186.73,186.93,11966.0,160.2564,160.5825,160.2135,160.3851,11966.0
2016-02-01 13:10:00,186.98,187.13,186.89,186.95,14617.0,160.428,160.5567,160.3508,160.4023,14617.0
2016-02-01 13:20:00,186.95,187.23,186.95,187.23,13281.0,160.4023,160.6425,160.4023,160.6425,13281.0
2016-02-01 13:30:00,187.23,187.28,187.08,187.16,12410.0,160.6425,160.6854,160.5138,160.5825,12410.0
2016-02-01 13:40:00,187.2,187.38,186.95,187.26,17752.0,160.6168,160.7712,160.4023,160.6683,17752.0
2016-02-01 13:50:00,187.2,187.29,187.0,187.28,17503.0,160.6168,160.694,160.4452,160.6854,17503.0
2016-02-01 14:00:00,187.28,187.37,187.24,187.24,22882.0,160.6854,160.7627,160.6511,160.6511,22882.0
2016-02-01 14:10:00,187.21,187.66,187.2,187.59,18021.0,160.6254,161.0115,160.6168,160.9514,18021.0
2016-02-01 14:20:00,187.62,187.9,187.55,187.85,27112.0,160.9772,161.2174,160.9171,161.1745,27112.0
2016-02-01 14:30:00,187.9,188.06,187.79,188.06,25930.0,161.2174,161.3547,161.123,161.3547,25930.0
2016-02-01 14:40:00,188.07,188.55,188.05,188.44,26994.0,161.3633,161.7751,161.3461,161.6807,26994.0
2016-02-01 14:50:00,188.46,188.79,188.33,188.65,26766.0,161.6979,161.981,161.5863,161.8609,26766.0
2016-02-01 15:00:00,188.6,188.98,188.43,188.97,33188.0,161.818,162.144,161.6721,162.1354,33188.0
2016-02-01 15:10:00,188.86,189.19,188.51,189.12,37089.0,162.0411,162.3242,161.7408,162.2641,37089.0
2016-02-01 15:20:00,189.14,189.72,189.02,189.72,36018.0,162.2813,162.7789,162.1783,162.7789,36018.0
2016-02-01 15:30:00,189.66,189.75,189.05,189.08,52832.0,162.7275,162.8047,162.2041,162.2298,52832.0
2016-02-01 15:40:00,189.08,189.26,188.96,188.97,65476.0,162.2298,162.3843,162.1269,162.1354,65476.0
2016-02-01 15:50:00,189.01,189.02,188.57,188.61,125270.0,162.1698,162.1783,161.7922,161.8266,125270.0
2016-02-02 09:30:00,186.93,189.18,186.93,188.72,53941.0,160.3851,162.3156,160.3851,161.9209,53941.0
2016-02-02 09:40:00,188.58,188.58,187.1,187.42,20083.0,161.8008,161.8008,160.531,160.8056,20083.0
2016-02-02 09:50:00,187.25,187.34,186.69,187.2,15407.0,160.6597,160.7369,160.1792,160.6168,15407.0
2016-02-02 10:00:00,187.03,187.36,186.67,186.94,17304.0,160.4709,160.7541,160.1621,160.3937,17304.0
2016-02-02 10:10:00,186.97,187.38,186.81,187.19,20565.0,160.4195,160.7712,160.2822,160.6082,20565.0
2016-02-02 10:20:00,187.16,187.59,187.08,187.5,19935.0,160.5825,160.9514,160.5138,160.8742,19935.0
2016-02-02 10:30:00,187.44,187.66,187.12,187.38,25679.0,160.8227,161.0115,160.5482,160.7712,25679.0
2016-02-02 10:40:00,187.47,187.49,187.02,187.32,14690.0,160.8485,160.8656,160.4624,160.7198,14690.0
2016-02-02 10:50:00,187.31,187.49,186.9,187.22,21994.0,160.7112,160.8656,160.3594,160.634,21994.0
2016-02-02 11:00:00,187.15,187.21,186.97,187.06,17538.0,160.5739,160.6254,160.4195,160.4967,17538.0
2016-02-02 11:10:00,187.04,187.45,186.96,187.04,20665.0,160.4795,160.8313,160.4109,160.4795,20665.0
2016-02-02 11:20:00,187.09,187.34,186.98,187.34,14218.0,160.5224,160.7369,160.428,160.7369,14218.0
2016-02-02 11:30:00,187.29,187.7,187.29,187.59,13049.0,160.694,161.0458,160.694,160.9514,13049.0
2016-02-02 11:40:00,187.56,187.57,186.94,187.0,17116.0,160.9257,160.9343,160.3937,160.4452,17116.0
2016-02-02 11:50:00,186.96,187.11,186.94,187.0,26875.0,160.4109,160.5396,160.3937,160.4452,26875.0
2016-02-02 12:00:00,187.0,187.05,186.74,186.86,37732.0,160.4452,160.4881,160.2221,160.3251,37732.0
2016-02-02 12:10:00,186.81,186.83,186.45,186.7,16647.0,160.2822,160.2993,159.9733,160.1878,16647.0
2016-02-02 12:20:00,186.71,186.95,186.62,186.95,9951.0,160.1964,160.4023,160.1192,160.4023,9951.0
2016-02-02 12:30:00,186.86,187.03,186.83,186.99,16929.0,160.3251,160.4709,160.2993,160.4366,16929.0
2016-02-02 12:40:00,186.95,187.31,186.95,187.28,9680.0,160.4023,160.7112,160.4023,160.6854,9680.0
2016-02-02 12:50:00,187.19,187.3,186.92,187.0,9935.0,160.6082,160.7026,160.3766,160.4452,9935.0
2016-02-02 13:00:00,187.07,187.08,186.77,186.87,17481.0,160.5053,160.5138,160.2479,160.3337,17481.0
2016-02-02 13:10:00,186.9,187.18,186.9,187.12,7355.0,160.3594,160.5996,160.3594,160.5482,7355.0
2016-02-02 13:20:00,187.05,187.46,187.0,187.45,14169.0,160.4881,160.8399,160.4452,160.8313,14169.0
2016-02-02 13:30:00,187.45,187.45,186.87,186.87,11053.0,160.8313,160.8313,160.3337,160.3337,11053.0
2016-02-02 13:40:00,186.87,187.2,186.87,186.97,13496.0,160.3337,160.6168,160.3337,160.4195,13496.0
2016-02-02 13:50:00,186.96,187.14,186.78,186.87,15183.0,160.4109,160.5653,160.2564,160.3337,15183.0
2016-02-02 14:00:00,186.9,187.18,186.83,186.99,15564.0,160.3594,160.5996,160.2993,160.4366,15564.0
2016-02-02 14:10:00,186.97,187.2,186.89,187.02,14925.0,160.4195,160.6168,160.3508,160.4624,14925.0
2016-02-02 14:20:00,187.0,187.09,186.71,186.8,16574.0,160.4452,160.5224,160.1964,160.2736,16574.0
2016-02-02 14:30:00,186.86,187.28,186.8,187.28,17946.0,160.3251,160.6854,160.2736,160.6854,17946.0
2016-02-02 14:40:00,187.28,187.41,187.17,187.36,18211.0,160.6854,160.797,160.5911,160.7541,18211.0
2016-02-02 14:50:00,187.31,187.37,186.79,186.8,23039.0,160.7112,160.7627,160.265,160.2736,23039.0
2016-02-02 15:00:00,186.83,187.1,186.83,186.9,19266.0,160.2993,160.531,160.2993,160.3594,19266.0
2016-02-02 15:10:00,186.95,187.28,186.71,186.92,21559.0,160.4023,160.6854,160.1964,160.3766,21559.0
2016-02-02 15:20:00,186.97,187.15,186.81,187.09,18393.0,160.4195,160.5739,160.2822,160.5224,18393.0
2016-02-02 15:30:00,187.05,187.5,187.05,187.25,30055.0,160.4881,160.8742,160.4881,160.6597,30055.0
2016-02-02 15:40:00,187.24,187.5,187.09,187.4,42218.0,160.6511,160.8742,160.5224,160.7884,42218.0
2016-02-02 15:50:00,187.35,187.63,187.14,187.47,92751.0,160.7455,160.9857,160.5653,160.8485,92751.0
2016-02-03 09:30:00,188.61,189.43,188.39,189.06,16906.0,161.8266,162.5301,161.6378,162.2127,16906.0
2016-02-03 09:40:00,189.06,189.06,188.39,188.71,15673.0,162.2127,162.2127,161.6378,161.9124,15673.0
2016-02-03 09:50:00,189.04,189.18,188.41,189.01,22054.0,162.1955,162.3156,161.655,162.1698,22054.0
2016-02-03 10:00:00,188.84,188.84,187.59,187.59,20145.0,162.0239,162.0239,160.9514,160.9514,20145.0
2016-02-03 10:10:00,187.6,187.99,187.54,187.93,33769.0,160.96,161.2946,160.9085,161.2431,33769.0
2016-02-03 10:20:00,187.77,188.11,187.27,187.3,45820.0,161.1059,161.3976,160.6769,160.7026,45820.0
2016-02-03 10:30:00,187.09,187.56,186.86,187.47,67077.0,160.5224,160.9257,160.3251,160.8485,67077.0
2016-02-03 10:40:00,187.28,187.67,186.93,187.59,35763.0,160.6854,161.0201,160.3851,160.9514,35763.0
2016-02-03 10:50:00,187.59,188.91,187.58,188.84,40565.0,160.9514,162.084,160.9428,162.0239,40565.0
2016-02-03 11:00:00,188.74,188.85,187.73,187.74,48083.0,161.9381,162.0325,161.0715,161.0801,48083.0
2016-02-03 11:10:00,187.73,188.89,187.34,188.69,29084.0,161.0715,162.0668,160.7369,161.8952,29084.0
2016-02-03 11:20:00,188.86,189.25,188.72,188.92,10900.0,162.0411,162.3757,161.9209,162.0925,10900.0
2016-02-03 11:30:00,189.02,189.59,188.58,189.25,22827.0,162.1783,162.6674,161.8008,162.3757,22827.0
2016-02-03 11:40:00,189.28,190.0,189.2,189.2,28614.0,162.4014,163.0192,162.3328,162.3328,28614.0
2016-02-03 11:50:00,189.27,189.55,188.74,188.95,13539.0,162.3928,162.6331,161.9381,162.1183,13539.0
2016-02-03 12:00:00,188.93,189.21,188.73,188.9,7428.0,162.1011,162.3414,161.9295,162.0754,7428.0
2016-02-03 12:10:00,189.04,189.04,188.39,188.41,8268.0,162.1955,162.1955,161.6378,161.655,8268.0
2016-02-03 12:20:00,188.45,188.9,188.45,188.52,7600.0,161.6893,162.0754,161.6893,161.7493,7600.0
2016-02-03 12:30:00,188.48,188.48,188.06,188.21,8296.0,161.715,161.715,161.3547,161.4834,8296.0
2016-02-03 12:40:00,188.17,188.37,188.12,188.37,4105.0,161.4491,161.6207,161.4062,161.6207,4105.0
2016-02-03 12:50:00,188.42,188.5,188.05,188.32,10135.0,161.6636,161.7322,161.3461,161.5778,10135.0
2016-02-03 13:00:00,188.49,188.67,188.28,188.31,9590.0,161.7236,161.878,161.5434,161.5692,9590.0
2016-02-03 13:10:00,188.4,188.51,188.0,188.21,11046.0,161.6464,161.7408,161.3032,161.4834,11046.0
2016-02-03 13:20:00,188.05,188.13,187.84,187.89,5047.0,161.3461,161.4147,161.1659,161.2088,5047.0
2016-02-03 13:30:00,187.95,187.95,187.28,187.28,11839.0,161.2603,161.2603,160.6854,160.6854,11839.0
2016-02-03 13:40:00,187.28,187.75,187.22,187.65,13358.0,160.6854,161.0887,160.634,161.0029,13358.0
2016-02-03 13:50:00,187.67,187.69,187.33,187.37,19215.0,161.0201,161.0372,160.7283,160.7627,19215.0
2016-02-03 14:00:00,187.25,187.94,187.25,187.86,16014.0,160.6597,161.2517,160.6597,161.1831,16014.0
2016-02-03 14:10:00,187.79,188.21,187.79,188.03,14943.0,161.123,161.4834,161.123,161.3289,14943.0
2016-02-03 14:20:00,187.97,189.65,187.97,189.41,24974.0,161.2775,162.7189,161.2775,162.513,24974.0
2016-02-03 14:30:00,189.41,189.57,189.03,189.21,20794.0,162.513,162.6502,162.1869,162.3414,20794.0
2016-02-03 14:40:00,189.28,190.0,189.2,189.76,22568.0,162.4014,163.0192,162.3328,162.8133,22568.0
2016-02-03 14:50:00,189.67,189.82,189.33,189.78,25106.0,162.736,162.8647,162.4443,162.8304,25106.0
2016-02-03 15:00:00,189.78,189.97,189.59,189.94,20835.0,162.8304,162.9934,162.6674,162.9677,20835.0
2016-02-03 15:10:00,189.88,190.05,189.19,189.43,23028.0,162.9162,163.0621,162.3242,162.5301,23028.0
2016-02-03 15:20:00,189.45,189.52,188.97,188.99,30558.0,162.5473,162.6073,162.1354,162.1526,30558.0
2016-02-03 15:30:00,189.04,189.42,188.98,189.19,26584.0,162.1955,162.5215,162.144,162.3242,26584.0
2016-02-03 15:40:00,189.15,189.61,189.01,189.39,44576.0,162.2899,162.6846,162.1698,162.4958,44576.0
2016-02-03 15:50:00,189.42,189.76,189.35,189.74,97345.0,162.5215,162.8133,162.4615,162.7961,97345.0
2016-02-04 09:30:00,188.8,189.9,188.33,189.08,19526.0,161.9896,162.9334,161.5863,162.2298,19526.0
2016-02-04 09:40:00,189.14,189.22,188.08,188.36,27563.0,162.2813,162.3499,161.3718,161.6121,27563.0
2016-02-04 09:50:00,188.63,188.86,188.29,188.66,20055.0,161.8437,162.0411,161.552,161.8695,20055.0
2016-02-04 10:00:00,188.48,188.69,187.69,188.57,29453.0,161.715,161.8952,161.0372,161.7922,29453.0
2016-02-04 10:10:00,188.48,189.14,188.47,188.85,28927.0,161.715,162.2813,161.7064,162.0325,28927.0
2016-02-04 10:20:00,188.86,188.86,188.19,188.31,14037.0,162.0411,162.0411,161.4662,161.5692,14037.0
2016-02-04 10:30:00,188.22,188.54,188.07,188.31,21261.0,161.492,161.7665,161.3633,161.5692,21261.0
2016-02-04 10:40:00,188.34,188.56,188.23,188.47,11111.0,161.5949,161.7837,161.5005,161.7064,11111.0
2016-02-04 10:50:00,188.49,188.49,187.63,187.99,25126.0,161.7236,161.7236,160.9857,161.2946,25126.0
2016-02-04 11:00:00,188.02,188.02,187.53,187.62,17575.0,161.3204,161.3204,160.8999,160.9772,17575.0
2016-02-04 11:10:00,187.57,187.8,187.35,187.38,13397.0,160.9343,161.1316,160.7455,160.7712,13397.0
2016-02-04 11:20:00,187.39,187.76,187.39,187.76,38016.0,160.7798,161.0973,160.7798,161.0973,38016.0
2016-02-04 11:30:00,187.69,187.75,187.3,187.39,16268.0,161.0372,161.0887,160.7026,160.7798,16268.0
2016-02-04 11:40:00,187.33,187.34,186.94,187.24,17282.0,160.7283,160.7369,160.3937,160.6511,17282.0
2016-02-04 11:50:00,187.17,187.21,186.55,186.61,40178.0,160.5911,160.6254,160.0591,160.1106,40178.0
2016-02-04 12:00:00,186.75,187.13,186.55,187.11,18557.0,160.2307,160.5567,160.0591,160.5396,18557.0
2016-02-04 12:10:00,187.14,187.66,187.12,187.58,22757.0,160.5653,161.0115,160.5482,160.9428,22757.0
2016-02-04 12:20:00,187.62,187.7,187.24,187.31,20098.0,160.9772,161.0458,160.6511,160.7112,20098.0
2016-02-04 12:30:00,187.34,187.37,187.1,187.35,18400.0,160.7369,160.7627,160.531,160.7455,18400.0
2016-02-04 12:40:00,187.34,187.61,187.03,187.09,18631.0,160.7369,160.9686,160.4709,160.5224,18631.0
2016-02-04 12:50:00,187.06,187.15,186.81,187.13,20325.0,160.4967,160.5739,160.2822,160.5567,20325.0
2016-02-04 13:00:00,187.18,187.42,187.08,187.42,19477.0,160.5996,160.8056,160.5138,160.8056,19477.0
2016-02-04 13:10:00,187.45,187.71,187.42,187.46,25786.0,160.8313,161.0544,160.8056,160.8399,25786.0
2016-02-04 13:20:00,187.48,187.53,187.19,187.24,11080.0,160.857,160.8999,160.6082,160.6511,11080.0
2016-02-04 13:30:00,187.3,187.57,187.17,187.4,21798.0,160.7026,160.9343,160.5911,160.7884,21798.0
2016-02-04 13:40:00,187.33,187.4,186.86,186.95,26099.0,160.7283,160.7884,160.3251,160.4023,26099.0
2016-02-04 13:50:00,187.04,187.16,186.65,186.73,14511.0,160.4795,160.5825,160.1449,160.2135,14511.0
2016-02-04 14:00:00,186.7,186.72,185.85,185.99,23277.0,160.1878,160.205,159.4585,159.5786,23277.0
2016-02-04 14:10:00,186.0,186.01,185.42,185.68,25680.0,159.5872,159.5958,159.0896,159.3126,25680.0
2016-02-04 14:20:00,185.66,185.87,185.4,185.71,54952.0,159.2955,159.4757,159.0724,159.3384,54952.0
2016-02-04 14:30:00,185.71,186.21,185.63,186.0,27407.0,159.3384,159.7674,159.2697,159.5872,27407.0
2016-02-04 14:40:00,186.0,186.05,185.79,185.84,13729.0,159.5872,159.6301,159.407,159.4499,13729.0
2016-02-04 14:50:00,185.79,185.85,185.31,185.81,15587.0,159.407,159.4585,158.9952,159.4242,15587.0
2016-02-04 15:00:00,185.78,186.13,185.69,186.1,82766.0,159.3984,159.6987,159.3212,159.673,82766.0
2016-02-04 15:10:00,186.09,186.88,186.05,186.41,44527.0,159.6644,160.3422,159.6301,159.939,44527.0
2016-02-04 15:20:00,186.46,186.5,185.68,185.68,30064.0,159.9819,160.0162,159.3126,159.3126,30064.0
2016-02-04 15:30:00,185.76,186.42,185.75,186.34,69291.0,159.3813,159.9476,159.3727,159.8789,69291.0
2016-02-04 15:40:00,186.31,186.5,186.25,186.34,68249.0,159.8532,160.0162,159.8017,159.8789,68249.0
2016-02-04 15:50:00,186.38,186.62,186.23,186.36,117478.0,159.9132,160.1192,159.7845,159.8961,117478.0
2016-02-05 09:30:00,186.72,187.45,185.58,187.06,72118.0,160.205,160.8313,159.2268,160.4967,72118.0
2016-02-05 09:40:00,187.2,188.0,186.43,186.68,56052.0,160.6168,161.3032,159.9561,160.1706,56052.0
2016-02-05 09:50:00,186.75,187.39,186.56,186.57,25603.0,160.2307,160.7798,160.0677,160.0763,25603.0
2016-02-05 10:00:00,186.66,186.83,186.09,186.09,34355.0,160.1535,160.2993,159.6644,159.6644,34355.0
2016-02-05 10:10:00,186.06,186.11,185.41,185.52,77048.0,159.6387,159.6816,159.081,159.1754,77048.0
2016-02-05 10:20:00,185.5,186.04,185.34,185.74,36152.0,159.1582,159.6215,159.0209,159.3641,36152.0
2016-02-05 10:30:00,185.78,186.58,185.76,186.51,28357.0,159.3984,160.0848,159.3813,160.0248,28357.0
2016-02-05 10:40:00,186.52,186.85,186.29,186.75,32986.0,160.0334,160.3165,159.836,160.2307,32986.0
2016-02-05 10:50:00,186.75,186.87,186.38,186.69,24226.0,160.2307,160.3337,159.9132,160.1792,24226.0
2016-02-05 11:00:00,186.71,186.99,186.48,186.78,29776.0,160.1964,160.4366,159.999,160.2564,29776.0
2016-02-05 11:10:00,186.71,187.12,186.5,186.83,24273.0,160.1964,160.5482,160.0162,160.2993,24273.0
2016-02-05 11:20:00,186.8,186.99,186.18,186.71,27649.0,160.2736,160.4366,159.7416,160.1964,27649.0
2016-02-05 11:30:00,186.7,187.25,186.6,187.02,21796.0,160.1878,160.6597,160.102,160.4624,21796.0
2016-02-05 11:40:00,186.98,187.31,186.64,187.04,27659.0,160.428,160.7112,160.1363,160.4795,27659.0
2016-02-05 11:50:00,187.05,187.28,186.95,187.17,23284.0,160.4881,160.6854,160.4023,160.5911,23284.0
2016-02-05 12:00:00,187.16,187.64,187.13,187.45,20044.0,160.5825,160.9943,160.5567,160.8313,20044.0
2016-02-05 12:10:00,187.54,187.99,187.38,187.93,24967.0,160.9085,161.2946,160.7712,161.2431,24967.0
2016-02-05 12:20:00,187.92,188.38,187.84,188.29,26095.0,161.2346,161.6292,161.1659,161.552,26095.0
2016-02-05 12:30:00,188.26,188.59,188.15,188.26,17924.0,161.5263,161.8094,161.4319,161.5263,17924.0
2016-02-05 12:40:00,188.3,188.3,187.85,187.89,30990.0,161.5606,161.5606,161.1745,161.2088,30990.0
2016-02-05 12:50:00,187.93,188.01,187.49,187.62,17089.0,161.2431,161.3118,160.8656,160.9772,17089.0
2016-02-05 13:00:00,187.62,188.1,187.56,188.09,17539.0,160.9772,161.389,160.9257,161.3804,17539.0
2016-02-05 13:10:00,188.07,188.09,187.49,187.76,27424.0,161.3633,161.3804,160.8656,161.0973,27424.0
2016-02-05 13:20:00,187.72,187.89,187.65,187.73,20923.0,161.063,161.2088,161.0029,161.0715,20923.0
2016-02-05 13:30:00,187.73,187.73,187.45,187.45,21498.0,161.0715,161.0715,160.8313,160.8313,21498.0
2016-02-05 13:40:00,187.53,187.59,187.12,187.14,21638.0,160.8999,160.9514,160.5482,160.5653,21638.0
2016-02-05 13:50:00,187.14,187.36,187.09,187.25,28975.0,160.5653,160.7541,160.5224,160.6597,28975.0
2016-02-05 14:00:00,187.23,187.29,186.93,187.04,29222.0,160.6425,160.694,160.3851,160.4795,29222.0
2016-02-05 14:10:00,186.98,186.98,186.4,186.54,22630.0,160.428,160.428,159.9304,160.0505,22630.0
2016-02-05 14:20:00,186.56,186.83,186.37,186.7,25601.0,160.0677,160.2993,159.9047,160.1878,25601.0
2016-02-05 14:30:00,186.76,187.49,186.73,187.43,27919.0,160.2393,160.8656,160.2135,160.8141,27919.0
2016-02-05 14:40:00,187.38,187.47,186.48,186.77,25718.0,160.7712,160.8485,159.999,160.2479,25718.0
2016-02-05 14:50:00,186.75,186.8,186.46,186.55,25167.0,160.2307,160.2736,159.9819,160.0591,25167.0
2016-02-05 15:00:00,186.46,186.47,185.87,186.33,33105.0,159.9819,159.9905,159.4757,159.8703,33105.0
2016-02-05 15:10:00,186.33,186.72,186.27,186.72,34864.0,159.8703,160.205,159.8189,160.205,34864.0
2016-02-05 15:20:00,186.77,186.85,186.24,186.26,48292.0,160.2479,160.3165,159.7931,159.8103,48292.0
2016-02-05 15:30:00,186.23,186.23,185.9,185.94,41375.0,159.7845,159.7845,159.5014,159.5357,41375.0
2016-02-05 15:40:00,185.91,186.51,185.76,186.31,62618.0,159.51,160.0248,159.3813,159.8532,62618.0
2016-02-05 15:50:00,186.26,186.52,186.05,186.44,138453.0,159.8103,160.0334,159.6301,159.9647,138453.0
2016-02-08 09:30:00,184.74,185.66,184.51,184.82,29508.0,158.5061,159.2955,158.3088,158.5748,29508.0
2016-02-08 09:40:00,184.81,185.42,184.62,185.2,31559.0,158.5662,159.0896,158.4032,158.9008,31559.0
2016-02-08 09:50:00,185.16,186.16,185.04,185.78,84589.0,158.8665,159.7245,158.7635,159.3984,84589.0
2016-02-08 10:00:00,185.65,186.62,185.65,186.14,36267.0,159.2869,160.1192,159.2869,159.7073,36267.0
2016-02-08 10:10:00,186.12,186.39,186.02,186.18,41907.0,159.6902,159.9218,159.6044,159.7416,41907.0
2016-02-08 10:20:00,186.15,186.65,185.79,186.33,55983.0,159.7159,160.1449,159.407,159.8703,55983.0
2016-02-08 10:30:00,186.38,187.93,186.37,187.16,41572.0,159.9132,161.2431,159.9047,160.5825,41572.0
2016-02-08 10:40:00,187.14,187.53,186.8,187.25,18584.0,160.5653,160.8999,160.2736,160.6597,18584.0
2016-02-08 10:50:00,187.08,187.16,186.08,186.2,20231.0,160.5138,160.5825,159.6558,159.7588,20231.0
2016-02-08 11:00:00,186.2,186.44,186.07,186.25,23793.0,159.7588,159.9647,159.6473,159.8017,23793.0
2016-02-08 11:10:00,186.2,186.42,185.75,186.32,11671.0,159.7588,159.9476,159.3727,159.8618,11671.0
2016-02-08 11:20:00,186.31,186.54,186.15,186.51,16314.0,159.8532,160.0505,159.7159,160.0248,16314.0
2016-02-08 11:30:00,186.43,186.52,185.96,185.96,31873.0,159.9561,160.0334,159.5529,159.5529,31873.0
2016-02-08 11:40:00,185.99,186.16,185.62,185.83,12560.0,159.5786,159.7245,159.2612,159.4413,12560.0
2016-02-08 11:50:00,185.87,186.07,185.82,186.06,37470.0,159.4757,159.6473,159.4328,159.6387,37470.0
2016-02-08 12:00:00,186.04,186.12,185.66,185.83,10823.0,159.6215,159.6902,159.2955,159.4413,10823.0
2016-02-08 12:10:00,185.77,186.24,185.75,186.17,10720.0,159.3899,159.7931,159.3727,159.7331,10720.0
2016-02-08 12:20:00,186.23,186.51,186.2,186.37,14019.0,159.7845,160.0248,159.7588,159.9047,14019.0
2016-02-08 12:30:00,186.41,186.54,186.16,186.22,21681.0,159.939,160.0505,159.7245,159.776,21681.0
2016-02-08 12:40:00,186.23,186.42,186.19,186.24,25853.0,159.7845,159.9476,159.7502,159.7931,25853.0
2016-02-08 12:50:00,186.31,186.48,186.1,186.3,24820.0,159.8532,159.999,159.673,159.8446,24820.0
2016-02-08 13:00:00,186.25,186.3,186.1,186.25,35177.0,159.8017,159.8446,159.673,159.8017,35177.0
2016-02-08 13:10:00,186.17,186.31,186.04,186.16,25358.0,159.7331,159.8532,159.6215,159.7245,25358.0
2016-02-08 13:20:00,186.17,186.28,186.03,186.14,13226.0,159.7331,159.8274,159.6129,159.7073,13226.0
2016-02-08 13:30:00,186.14,186.29,186.0,186.06,6110.0,159.7073,159.836,159.5872,159.6387,6110.0
2016-02-08 13:40:00,186.01,186.05,185.39,185.39,9104.0,159.5958,159.6301,159.0638,159.0638,9104.0
2016-02-08 13:50:00,185.36,185.43,184.95,184.95,14405.0,159.0381,159.0981,158.6863,158.6863,14405.0
2016-02-08 14:00:00,184.89,185.29,184.89,185.03,16623.0,158.6348,158.978,158.6348,158.7549,16623.0
2016-02-08 14:10:00,185.1,185.15,184.37,184.5,18565.0,158.815,158.8579,158.1887,158.3002,18565.0
2016-02-08 14:20:00,184.46,184.52,184.35,184.39,10307.0,158.2659,158.3174,158.1715,158.2058,10307.0
2016-02-08 14:30:00,184.36,184.43,184.11,184.3,9989.0,158.1801,158.2401,157.9656,158.1286,9989.0
2016-02-08 14:40:00,184.27,184.68,184.26,184.58,11679.0,158.1029,158.4546,158.0943,158.3688,11679.0
2016-02-08 14:50:00,184.64,184.71,184.19,184.23,27092.0,158.4203,158.4804,158.0342,158.0685,27092.0
2016-02-08 15:00:00,184.34,184.34,184.05,184.12,22224.0,158.1629,158.1629,157.9141,157.9742,22224.0
2016-02-08 15:10:00,184.17,184.7,184.0,184.65,25602.0,158.0171,158.4718,157.8712,158.4289,25602.0
2016-02-08 15:20:00,184.59,184.68,184.27,184.44,18956.0,158.3774,158.4546,158.1029,158.2487,18956.0
2016-02-08 15:30:00,184.5,185.18,184.5,184.93,67087.0,158.3002,158.8836,158.3002,158.6691,67087.0
2016-02-08 15:40:00,185.0,185.84,184.93,185.57,82635.0,158.7292,159.4499,158.6691,159.2183,82635.0
2016-02-08 15:50:00,185.57,185.71,185.16,185.59,148115.0,159.2183,159.3384,158.8665,159.2354,148115.0
2016-02-09 09:30:00,184.17,185.59,184.01,185.47,25448.0,158.0171,159.2354,157.8798,159.1325,25448.0
2016-02-09 09:40:00,185.32,186.07,184.83,185.74,20646.0,159.0038,159.6473,158.5833,159.3641,20646.0
2016-02-09 09:50:00,185.8,185.85,185.28,185.49,22703.0,159.4156,159.4585,158.9694,159.1496,22703.0
2016-02-09 10:00:00,185.48,186.35,185.35,186.01,45230.0,159.141,159.8875,159.0295,159.5958,45230.0
2016-02-09 10:10:00,186.0,186.46,185.85,186.45,20436.0,159.5872,159.9819,159.4585,159.9733,20436.0
2016-02-09 10:20:00,186.5,187.35,186.32,187.33,17086.0,160.0162,160.7455,159.8618,160.7283,17086.0
2016-02-09 10:30:00,187.35,187.38,186.22,186.31,22116.0,160.7455,160.7712,159.776,159.8532,22116.0
2016-02-09 10:40:00,186.28,186.48,186.06,186.32,24122.0,159.8274,159.999,159.6387,159.8618,24122.0
2016-02-09 10:50:00,186.37,186.38,185.78,186.03,20259.0,159.9047,159.9132,159.3984,159.6129,20259.0
2016-02-09 11:00:00,185.92,186.36,185.65,185.8,29276.0,159.5186,159.8961,159.2869,159.4156,29276.0
2016-02-09 11:10:00,185.88,186.98,185.77,186.96,23195.0,159.4842,160.428,159.3899,160.4109,23195.0
2016-02-09 11:20:00,186.84,187.97,186.75,187.8,17276.0,160.3079,161.2775,160.2307,161.1316,17276.0
2016-02-09 11:30:00,187.92,187.92,186.97,186.99,14117.0,161.2346,161.2346,160.4195,160.4366,14117.0
2016-02-09 11:40:00,187.12,187.62,187.07,187.16,16754.0,160.5482,160.9772,160.5053,160.5825,16754.0
2016-02-09 11:50:00,187.26,187.48,187.02,187.19,13335.0,160.6683,160.857,160.4624,160.6082,13335.0
2016-02-09 12:00:00,187.33,187.37,186.9,187.37,7064.0,160.7283,160.7627,160.3594,160.7627,7064.0
2016-02-09 12:10:00,187.45,187.45,187.05,187.05,7049.0,160.8313,160.8313,160.4881,160.4881,7049.0
2016-02-09 12:20:00,186.98,187.07,186.58,186.87,14267.0,160.428,160.5053,160.0848,160.3337,14267.0
2016-02-09 12:30:00,186.87,187.14,186.76,186.76,10318.0,160.3337,160.5653,160.2393,160.2393,10318.0
2016-02-09 12:40:00,186.86,187.04,186.79,186.89,20752.0,160.3251,160.4795,160.265,160.3508,20752.0
2016-02-09 12:50:00,186.82,187.36,186.82,187.35,9061.0,160.2908,160.7541,160.2908,160.7455,9061.0
2016-02-09 13:00:00,187.37,187.65,186.85,187.03,10923.0,160.7627,161.0029,160.3165,160.4709,10923.0
2016-02-09 13:10:00,186.74,186.74,186.34,186.66,8569.0,160.2221,160.2221,159.8789,160.1535,8569.0
2016-02-09 13:20:00,186.66,187.08,186.63,186.72,7968.0,160.1535,160.5138,160.1277,160.205,7968.0
2016-02-09 13:30:00,186.88,187.19,186.45,186.45,9451.0,160.3422,160.6082,159.9733,159.9733,9451.0
2016-02-09 13:40:00,186.56,186.95,186.4,186.4,13779.0,160.0677,160.4023,159.9304,159.9304,13779.0
2016-02-09 13:50:00,186.18,186.72,186.16,186.63,10566.0,159.7416,160.205,159.7245,160.1277,10566.0
2016-02-09 14:00:00,186.66,187.01,186.44,187.0,20766.0,160.1535,160.4538,159.9647,160.4452,20766.0
2016-02-09 14:10:00,187.0,187.16,186.66,186.66,14508.0,160.4452,160.5825,160.1535,160.1535,14508.0
2016-02-09 14:20:00,186.82,186.87,186.36,186.36,12769.0,160.2908,160.3337,159.8961,159.8961,12769.0
2016-02-09 14:30:00,186.46,186.89,186.41,186.75,25063.0,159.9819,160.3508,159.939,160.2307,25063.0
2016-02-09 14:40:00,186.74,186.95,186.64,186.64,31305.0,160.2221,160.4023,160.1363,160.1363,31305.0
2016-02-09 14:50:00,186.74,187.14,186.7,186.96,13992.0,160.2221,160.5653,160.1878,160.4109,13992.0
2016-02-09 15:00:00,187.06,188.11,186.95,187.84,61932.0,160.4967,161.3976,160.4023,161.1659,61932.0
2016-02-09 15:10:00,187.86,188.18,187.59,187.99,23650.0,161.1831,161.4576,160.9514,161.2946,23650.0
2016-02-09 15:20:00,187.97,188.12,187.35,187.74,38107.0,161.2775,161.4062,160.7455,161.0801,38107.0
2016-02-09 15:30:00,187.65,188.39,187.52,188.11,37939.0,161.0029,161.6378,160.8914,161.3976,37939.0
2016-02-09 15:40:00,188.03,188.1,187.26,187.5,44475.0,161.3289,161.389,160.6683,160.8742,44475.0
2016-02-09 15:50:00,187.52,187.61,187.13,187.4,77485.0,160.8914,160.9686,160.5567,160.7884,77485.0
2016-02-10 09:30:00,187.74,188.28,187.22,187.72,20163.0,161.0801,161.5434,160.634,161.063,20163.0
2016-02-10 09:40:00,187.97,188.31,187.75,188.07,9086.0,161.2775,161.5692,161.0887,161.3633,9086.0
2016-02-10 09:50:00,188.15,189.25,187.88,188.58,35506.0,161.4319,162.3757,161.2002,161.8008,35506.0
2016-02-10 10:00:00,188.58,188.71,187.94,188.2,15062.0,161.8008,161.9124,161.2517,161.4748,15062.0
2016-02-10 10:10:00,188.48,189.0,188.38,188.98,8158.0,161.715,162.1612,161.6292,162.144,8158.0
2016-02-10 10:20:00,188.95,189.05,188.44,188.44,11107.0,162.1183,162.2041,161.6807,161.6807,11107.0
2016-02-10 10:30:00,188.58,189.07,188.54,188.73,14533.0,161.8008,162.2212,161.7665,161.9295,14533.0
2016-02-10 10:40:00,188.75,188.75,188.35,188.62,7315.0,161.9467,161.9467,161.6035,161.8351,7315.0
2016-02-10 10:50:00,188.64,188.74,188.04,188.36,13239.0,161.8523,161.9381,161.3375,161.6121,13239.0
2016-02-10 11:00:00,188.38,188.53,188.01,188.22,12661.0,161.6292,161.7579,161.3118,161.492,12661.0
2016-02-10 11:10:00,188.07,188.75,188.07,188.75,11908.0,161.3633,161.9467,161.3633,161.9467,11908.0
2016-02-10 11:20:00,188.57,188.89,188.46,188.46,7586.0,161.7922,162.0668,161.6979,161.6979,7586.0
2016-02-10 11:30:00,188.36,188.67,188.11,188.23,9735.0,161.6121,161.878,161.3976,161.5005,9735.0
2016-02-10 11:40:00,188.29,188.47,188.17,188.44,19558.0,161.552,161.7064,161.4491,161.6807,19558.0
2016-02-10 11:50:00,188.48,188.71,188.36,188.56,14633.0,161.715,161.9124,161.6121,161.7837,14633.0
2016-02-10 12:00:00,188.51,188.61,188.11,188.32,12176.0,161.7408,161.8266,161.3976,161.5778,12176.0
2016-02-10 12:10:00,188.26,188.49,188.07,188.36,12687.0,161.5263,161.7236,161.3633,161.6121,12687.0
2016-02-10 12:20:00,188.53,188.91,188.5,188.75,12558.0,161.7579,162.084,161.7322,161.9467,12558.0
2016-02-10 12:30:00,188.83,189.12,188.72,189.12,12034.0,162.0153,162.2641,161.9209,162.2641,12034.0
2016-02-10 12:40:00,189.02,189.2,188.77,189.2,4316.0,162.1783,162.3328,161.9638,162.3328,4316.0
2016-02-10 12:50:00,189.27,189.48,189.08,189.48,7976.0,162.3928,162.573,162.2298,162.573,7976.0
2016-02-10 13:00:00,189.52,189.52,189.13,189.29,13285.0,162.6073,162.6073,162.2727,162.41,13285.0
2016-02-10 13:10:00,189.2,189.35,188.82,188.84,10295.0,162.3328,162.4615,162.0067,162.0239,10295.0
2016-02-10 13:20:00,188.87,189.1,188.64,188.75,4691.0,162.0496,162.247,161.8523,161.9467,4691.0
2016-02-10 13:30:00,188.65,188.79,188.45,188.62,5472.0,161.8609,161.981,161.6893,161.8351,5472.0
2016-02-10 13:40:00,188.61,188.83,188.48,188.71,12112.0,161.8266,162.0153,161.715,161.9124,12112.0
2016-02-10 13:50:00,188.55,188.76,188.33,188.72,7508.0,161.7751,161.9553,161.5863,161.9209,7508.0
2016-02-10 14:00:00,188.65,188.97,188.47,188.97,9646.0,161.8609,162.1354,161.7064,162.1354,9646.0
2016-02-10 14:10:00,188.97,189.16,188.8,189.06,19228.0,162.1354,162.2985,161.9896,162.2127,19228.0
2016-02-10 14:20:00,189.06,189.16,188.54,188.86,10122.0,162.2127,162.2985,161.7665,162.0411,10122.0
2016-02-10 14:30:00,188.86,189.27,188.6,188.6,10960.0,162.0411,162.3928,161.818,161.818,10960.0
2016-02-10 14:40:00,188.52,188.53,188.28,188.34,10633.0,161.7493,161.7579,161.5434,161.5949,10633.0
2016-02-10 14:50:00,188.35,188.49,188.21,188.49,19903.0,161.6035,161.7236,161.4834,161.7236,19903.0
2016-02-10 15:00:00,188.38,188.98,188.38,188.75,8259.0,161.6292,162.144,161.6292,161.9467,8259.0
2016-02-10 15:10:00,188.7,188.81,188.11,188.15,42607.0,161.9038,161.9982,161.3976,161.4319,42607.0
2016-02-10 15:20:00,188.22,188.52,188.15,188.19,23651.0,161.492,161.7493,161.4319,161.4662,23651.0
2016-02-10 15:30:00,188.22,188.47,188.14,188.32,53048.0,161.492,161.7064,161.4233,161.5778,53048.0
2016-02-10 15:40:00,188.27,188.66,188.16,188.45,63945.0,161.5349,161.8695,161.4405,161.6893,63945.0
2016-02-10 15:50:00,188.45,188.52,188.27,188.32,141939.0,161.6893,161.7493,161.5349,161.5778,141939.0
2016-02-11 09:30:00,185.12,186.57,184.82,184.82,19221.0,158.8322,160.0763,158.5748,158.5748,19221.0
2016-02-11 09:40:00,184.93,185.42,184.46,185.02,8676.0,158.6691,159.0896,158.2659,158.7464,8676.0
2016-02-11 09:50:00,185.06,185.42,184.68,184.95,15087.0,158.7807,159.0896,158.4546,158.6863,15087.0
2016-02-11 10:00:00,184.95,185.38,184.84,185.25,27597.0,158.6863,159.0552,158.5919,158.9437,27597.0
2016-02-11 10:10:00,185.2,185.76,185.19,185.76,26120.0,158.9008,159.3813,158.8922,159.3813,26120.0
2016-02-11 10:20:00,185.61,185.67,185.27,185.34,8089.0,159.2526,159.3041,158.9609,159.0209,8089.0
2016-02-11 10:30:00,185.44,185.44,184.2,184.2,10692.0,159.1067,159.1067,158.0428,158.0428,10692.0
2016-02-11 10:40:00,184.2,184.2,183.68,183.68,19584.0,158.0428,158.0428,157.5967,157.5967,19584.0
2016-02-11 10:50:00,183.62,183.72,182.74,182.88,22935.0,157.5452,157.631,156.7901,156.9103,22935.0
2016-02-11 11:00:00,182.81,182.86,181.64,181.97,30268.0,156.8502,156.8931,155.8463,156.1295,30268.0
2016-02-11 11:10:00,181.98,182.32,181.49,181.61,23537.0,156.1381,156.4298,155.7176,155.8206,23537.0
2016-02-11 11:20:00,181.73,181.76,180.1,180.49,44694.0,155.9236,155.9493,154.525,154.8596,44694.0
2016-02-11 11:30:00,180.67,181.43,180.26,181.22,84096.0,155.0141,155.6662,154.6623,155.486,84096.0
2016-02-11 11:40:00,181.48,182.56,181.48,182.46,47435.0,155.7091,156.6357,155.7091,156.5499,47435.0
2016-02-11 11:50:00,182.44,183.09,182.34,182.46,35856.0,156.5327,157.0904,156.4469,156.5499,35856.0
2016-02-11 12:00:00,182.45,183.11,182.34,183.09,26114.0,156.5413,157.1076,156.4469,157.0904,26114.0
2016-02-11 12:10:00,182.91,183.52,182.83,182.98,38371.0,156.936,157.4594,156.8674,156.9961,38371.0
2016-02-11 12:20:00,183.0,183.15,182.55,182.55,15651.0,157.0132,157.1419,156.6271,156.6271,15651.0
2016-02-11 12:30:00,182.57,182.6,182.26,182.53,15394.0,156.6443,156.67,156.3783,156.61,15394.0
2016-02-11 12:40:00,182.46,182.67,182.36,182.65,18313.0,156.5499,156.7301,156.4641,156.7129,18313.0
2016-02-11 12:50:00,182.71,182.98,182.5,182.72,18038.0,156.7644,156.9961,156.5842,156.773,18038.0
2016-02-11 13:00:00,182.7,183.07,182.54,182.88,18469.0,156.7558,157.0733,156.6185,156.9103,18469.0
2016-02-11 13:10:00,182.93,183.33,182.79,183.33,15905.0,156.9532,157.2964,156.833,157.2964,15905.0
2016-02-11 13:20:00,183.32,183.58,182.84,182.84,21504.0,157.2878,157.5109,156.8759,156.8759,21504.0
2016-02-11 13:30:00,182.84,183.01,182.34,182.4,31901.0,156.8759,157.0218,156.4469,156.4984,31901.0
2016-02-11 13:40:00,182.4,182.92,182.4,182.75,21764.0,156.4984,156.9446,156.4984,156.7987,21764.0
2016-02-11 13:50:00,182.78,182.82,182.2,182.54,15298.0,156.8245,156.8588,156.3268,156.6185,15298.0
2016-02-11 14:00:00,182.6,182.6,182.15,182.18,14346.0,156.67,156.67,156.2839,156.3097,14346.0
2016-02-11 14:10:00,182.18,182.35,182.0,182.16,32320.0,156.3097,156.4555,156.1552,156.2925,32320.0
2016-02-11 14:20:00,182.13,182.52,182.02,182.02,32812.0,156.2668,156.6014,156.1724,156.1724,32812.0
2016-02-11 14:30:00,182.2,182.42,181.41,182.42,20588.0,156.3268,156.5156,155.649,156.5156,20588.0
2016-02-11 14:40:00,182.53,183.5,182.17,183.32,31016.0,156.61,157.4422,156.3011,157.2878,31016.0
2016-02-11 14:50:00,183.46,183.82,183.13,183.32,17268.0,157.4079,157.7168,157.1248,157.2878,17268.0
2016-02-11 15:00:00,183.37,183.44,182.85,183.29,28371.0,157.3307,157.3907,156.8845,157.262,28371.0
2016-02-11 15:10:00,183.34,183.65,183.07,183.45,18888.0,157.3049,157.5709,157.0733,157.3993,18888.0
2016-02-11 15:20:00,183.45,183.81,183.37,183.81,22123.0,157.3993,157.7082,157.3307,157.7082,22123.0
2016-02-11 15:30:00,183.74,184.51,183.35,184.42,30150.0,157.6481,158.3088,157.3135,158.2316,30150.0
2016-02-11 15:40:00,184.41,184.81,184.3,184.5,73280.0,158.223,158.5662,158.1286,158.3002,73280.0
2016-02-11 15:50:00,184.54,184.68,183.82,183.88,88556.0,158.3345,158.4546,157.7168,157.7682,88556.0
2016-02-12 09:30:00,184.56,185.57,183.91,183.99,15242.0,158.3517,159.2183,157.794,157.8626,15242.0
2016-02-12 09:40:00,183.94,184.2,183.24,183.76,28241.0,157.8197,158.0428,157.2191,157.6653,28241.0
2016-02-12 09:50:00,183.81,183.85,183.1,183.68,23591.0,157.7082,157.7425,157.099,157.5967,23591.0
2016-02-12 10:00:00,183.69,183.69,182.37,182.38,24639.0,157.6052,157.6052,156.4727,156.4813,24639.0
2016-02-12 10:10:00,182.43,182.64,182.22,182.52,34260.0,156.5242,156.7043,156.344,156.6014,34260.0
2016-02-12 10:20:00,182.7,183.03,182.3,182.45,37523.0,156.7558,157.039,156.4126,156.5413,37523.0
2016-02-12 10:30:00,182.51,183.13,182.44,182.97,29521.0,156.5928,157.1248,156.5327,156.9875,29521.0
2016-02-12 10:40:00,182.95,182.95,182.29,182.46,20845.0,156.9703,156.9703,156.404,156.5499,20845.0
2016-02-12 10:50:00,182.52,182.81,182.23,182.28,25036.0,156.6014,156.8502,156.3526,156.3955,25036.0
2016-02-12 11:00:00,182.3,182.72,182.3,182.42,16168.0,156.4126,156.773,156.4126,156.5156,16168.0
2016-02-12 11:10:00,182.36,182.82,182.36,182.45,20601.0,156.4641,156.8588,156.4641,156.5413,20601.0
2016-02-12 11:20:00,182.47,182.74,182.39,182.41,22700.0,156.5585,156.7901,156.4898,156.507,22700.0
2016-02-12 11:30:00,182.53,182.65,182.4,182.4,22070.0,156.61,156.7129,156.4984,156.4984,22070.0
2016-02-12 11:40:00,182.46,182.55,182.08,182.08,25211.0,156.5499,156.6271,156.2239,156.2239,25211.0
2016-02-12 11:50:00,182.09,182.2,181.94,182.08,31242.0,156.2324,156.3268,156.1037,156.2239,31242.0
2016-02-12 12:00:00,182.07,182.28,181.87,182.02,22725.0,156.2153,156.3955,156.0437,156.1724,22725.0
2016-02-12 12:10:00,181.95,182.28,181.95,182.02,14924.0,156.1123,156.3955,156.1123,156.1724,14924.0
2016-02-12 12:20:00,182.03,182.17,181.85,182.09,16300.0,156.181,156.3011,156.0265,156.2324,16300.0
2016-02-12 12:30:00,182.05,182.13,181.47,181.6,12591.0,156.1981,156.2668,155.7005,155.812,12591.0
2016-02-12 12:40:00,181.65,181.82,181.41,181.45,18182.0,155.8549,156.0008,155.649,155.6833,18182.0
2016-02-12 12:50:00,181.47,181.78,181.37,181.47,18278.0,155.7005,155.9665,155.6147,155.7005,18278.0
2016-02-12 13:00:00,181.42,181.66,181.29,181.41,24590.0,155.6576,155.8635,155.546,155.649,24590.0
2016-02-12 13:10:00,181.4,181.47,180.97,180.97,19796.0,155.6404,155.7005,155.2715,155.2715,19796.0
2016-02-12 13:20:00,181.06,181.18,180.68,180.78,27809.0,155.3487,155.4517,155.0227,155.1085,27809.0
2016-02-12 13:30:00,180.76,181.36,180.46,181.19,29929.0,155.0913,155.6061,154.8339,155.4602,29929.0
2016-02-12 13:40:00,181.27,181.4,181.1,181.4,15971.0,155.5289,155.6404,155.383,155.6404,15971.0
2016-02-12 13:50:00,181.48,181.56,181.15,181.29,11820.0,155.7091,155.7777,155.4259,155.546,11820.0
2016-02-12 14:00:00,181.24,181.66,181.2,181.66,26667.0,155.5031,155.8635,155.4688,155.8635,26667.0
2016-02-12 14:10:00,181.61,181.72,181.37,181.41,19392.0,155.8206,155.915,155.6147,155.649,19392.0
2016-02-12 14:20:00,181.41,181.83,181.33,181.71,19277.0,155.649,156.0094,155.5804,155.9064,19277.0
2016-02-12 14:30:00,181.72,181.79,181.33,181.33,26245.0,155.915,155.975,155.5804,155.5804,26245.0
2016-02-12 14:40:00,181.42,181.67,181.3,181.47,37848.0,155.6576,155.8721,155.5546,155.7005,37848.0
2016-02-12 14:50:00,181.5,181.61,181.25,181.4,35581.0,155.7262,155.8206,155.5117,155.6404,35581.0
2016-02-12 15:00:00,181.4,181.53,181.23,181.27,46928.0,155.6404,155.752,155.4946,155.5289,46928.0
2016-02-12 15:10:00,181.32,181.47,181.22,181.46,47106.0,155.5718,155.7005,155.486,155.6919,47106.0
2016-02-12 15:20:00,181.45,181.51,181.28,181.5,50489.0,155.6833,155.7348,155.5375,155.7262,50489.0
2016-02-12 15:30:00,181.5,181.51,181.24,181.3,53815.0,155.7262,155.7348,155.5031,155.5546,53815.0
2016-02-12 15:40:00,181.31,181.53,181.12,181.47,88872.0,155.5632,155.752,155.4002,155.7005,88872.0
2016-02-12 15:50:00,181.46,181.5,181.15,181.25,153608.0,155.6919,155.7262,155.4259,155.5117,153608.0
2016-02-16 09:30:00,182.4,182.59,181.06,181.29,48186.0,156.4984,156.6614,155.3487,155.546,48186.0
2016-02-16 09:40:00,181.37,181.7,181.03,181.03,43618.0,155.6147,155.8978,155.323,155.323,43618.0
2016-02-16 09:50:00,181.05,181.09,180.33,180.33,22612.0,155.3401,155.3744,154.7224,154.7224,22612.0
2016-02-16 10:00:00,180.33,180.65,180.15,180.59,21897.0,154.7224,154.9969,154.5679,154.9454,21897.0
2016-02-16 10:10:00,180.46,180.7,180.33,180.47,16936.0,154.8339,155.0398,154.7224,154.8425,16936.0
2016-02-16 10:20:00,180.49,180.71,180.35,180.55,9179.0,154.8596,155.0484,154.7395,154.9111,9179.0
2016-02-16 10:30:00,180.59,181.01,180.5,180.8,16346.0,154.9454,155.3058,154.8682,155.1256,16346.0
2016-02-16 10:40:00,180.79,181.22,180.63,181.22,32272.0,155.117,155.486,154.9798,155.486,32272.0
2016-02-16 10:50:00,181.23,181.23,180.48,180.52,10518.0,155.4946,155.4946,154.8511,154.8854,10518.0
2016-02-16 11:00:00,180.58,180.86,180.49,180.68,11918.0,154.9369,155.1771,154.8596,155.0227,11918.0
2016-02-16 11:10:00,180.65,181.1,180.64,181.1,10035.0,154.9969,155.383,154.9883,155.383,10035.0
2016-02-16 11:20:00,181.12,181.35,180.93,181.27,16045.0,155.4002,155.5975,155.2372,155.5289,16045.0
2016-02-16 11:30:00,181.35,181.68,181.22,181.34,24128.0,155.5975,155.8807,155.486,155.5889,24128.0
2016-02-16 11:40:00,181.35,181.43,181.18,181.18,17187.0,155.5975,155.6662,155.4517,155.4517,17187.0
2016-02-16 11:50:00,181.18,181.39,181.1,181.33,16247.0,155.4517,155.6318,155.383,155.5804,16247.0
2016-02-16 12:00:00,181.31,182.22,181.15,182.13,136541.0,155.5632,156.344,155.4259,156.2668,136541.0
2016-02-16 12:10:00,182.12,185.89,181.96,184.97,262818.0,156.2582,159.4928,156.1209,158.7035,262818.0
2016-02-16 12:20:00,184.8,185.51,183.82,183.88,118544.0,158.5576,159.1668,157.7168,157.7682,118544.0
2016-02-16 12:30:00,183.8,184.16,183.42,183.55,48591.0,157.6996,158.0085,157.3736,157.4851,48591.0
2016-02-16 12:40:00,183.55,183.72,183.29,183.69,44692.0,157.4851,157.631,157.262,157.6052,44692.0
2016-02-16 12:50:00,183.63,184.36,183.5,184.23,26307.0,157.5538,158.1801,157.4422,158.0685,26307.0
2016-02-16 13:00:00,184.18,184.26,183.85,183.99,15609.0,158.0256,158.0943,157.7425,157.8626,15609.0
2016-02-16 13:10:00,184.03,184.22,183.76,184.12,16880.0,157.8969,158.06,157.6653,157.9742,16880.0
2016-02-16 13:20:00,184.19,184.27,183.78,184.02,11856.0,158.0342,158.1029,157.6825,157.8884,11856.0
2016-02-16 13:30:00,184.03,184.09,183.68,183.79,11259.0,157.8969,157.9484,157.5967,157.691,11259.0
2016-02-16 13:40:00,183.71,183.88,183.57,183.78,12009.0,157.6224,157.7682,157.5023,157.6825,12009.0
2016-02-16 13:50:00,183.84,184.01,183.68,184.01,17420.0,157.7339,157.8798,157.5967,157.8798,17420.0
2016-02-16 14:00:00,183.99,184.38,183.96,184.25,24244.0,157.8626,158.1972,157.8369,158.0857,24244.0
2016-02-16 14:10:00,184.26,184.45,184.26,184.36,26949.0,158.0943,158.2573,158.0943,158.1801,26949.0
2016-02-16 14:20:00,184.31,184.41,184.13,184.29,20492.0,158.1372,158.223,157.9827,158.12,20492.0
2016-02-16 14:30:00,184.3,184.37,183.72,183.72,17606.0,158.1286,158.1887,157.631,157.631,17606.0
2016-02-16 14:40:00,183.76,184.0,183.58,183.58,45331.0,157.6653,157.8712,157.5109,157.5109,45331.0
2016-02-16 14:50:00,183.59,183.81,183.5,183.56,25241.0,157.5194,157.7082,157.4422,157.4937,25241.0
2016-02-16 15:00:00,183.54,183.59,183.42,183.47,77427.0,157.4765,157.5194,157.3736,157.4165,77427.0
2016-02-16 15:10:00,183.46,183.57,183.3,183.5,45209.0,157.4079,157.5023,157.2706,157.4422,45209.0
2016-02-16 15:20:00,183.5,184.17,183.5,184.13,33493.0,157.4422,158.0171,157.4422,157.9827,33493.0
2016-02-16 15:30:00,184.08,184.19,183.95,183.98,46484.0,157.9398,158.0342,157.8283,157.854,46484.0
2016-02-16 15:40:00,183.97,184.13,183.61,183.69,51465.0,157.8455,157.9827,157.5366,157.6052,51465.0
2016-02-16 15:50:00,183.72,184.35,183.68,184.17,126918.0,157.631,158.1715,157.5967,158.0171,126918.0
2016-02-17 09:30:00,185.61,186.62,184.45,186.02,37481.0,159.2526,160.1192,158.2573,159.6044,37481.0
2016-02-17 09:40:00,186.2,186.6,185.42,185.95,18142.0,159.7588,160.102,159.0896,159.5443,18142.0
2016-02-17 09:50:00,186.04,187.15,185.87,186.84,13710.0,159.6215,160.5739,159.4757,160.3079,13710.0
2016-02-17 10:00:00,187.02,187.45,186.89,187.23,11322.0,160.4624,160.8313,160.3508,160.6425,11322.0
2016-02-17 10:10:00,187.21,187.46,186.69,187.12,17540.0,160.6254,160.8399,160.1792,160.5482,17540.0
2016-02-17 10:20:00,187.03,187.21,186.73,187.21,8009.0,160.4709,160.6254,160.2135,160.6254,8009.0
2016-02-17 10:30:00,187.29,187.6,187.1,187.43,28416.0,160.694,160.96,160.531,160.8141,28416.0
2016-02-17 10:40:00,187.37,188.02,187.27,188.02,27025.0,160.7627,161.3204,160.6769,161.3204,27025.0
2016-02-17 10:50:00,187.91,188.5,187.91,188.36,26014.0,161.226,161.7322,161.226,161.6121,26014.0
2016-02-17 11:00:00,188.19,188.5,188.17,188.38,14405.0,161.4662,161.7322,161.4491,161.6292,14405.0
2016-02-17 11:10:00,188.34,188.62,188.29,188.5,13985.0,161.5949,161.8351,161.552,161.7322,13985.0
2016-02-17 11:20:00,188.45,188.91,188.39,188.64,17915.0,161.6893,162.084,161.6378,161.8523,17915.0
2016-02-17 11:30:00,188.6,188.74,188.47,188.55,12643.0,161.818,161.9381,161.7064,161.7751,12643.0
2016-02-17 11:40:00,188.47,188.57,188.29,188.39,10042.0,161.7064,161.7922,161.552,161.6378,10042.0
2016-02-17 11:50:00,188.33,188.63,188.3,188.63,27194.0,161.5863,161.8437,161.5606,161.8437,27194.0
2016-02-17 12:00:00,188.59,188.64,188.23,188.23,17533.0,161.8094,161.8523,161.5005,161.5005,17533.0
2016-02-17 12:10:00,188.19,188.64,187.99,188.61,8488.0,161.4662,161.8523,161.2946,161.8266,8488.0
2016-02-17 12:20:00,188.63,188.99,188.58,188.95,7844.0,161.8437,162.1526,161.8008,162.1183,7844.0
2016-02-17 12:30:00,188.92,189.1,188.88,188.93,5591.0,162.0925,162.247,162.0582,162.1011,5591.0
2016-02-17 12:40:00,188.96,189.0,188.67,188.86,8825.0,162.1269,162.1612,161.878,162.0411,8825.0
2016-02-17 12:50:00,188.85,188.97,188.74,188.82,6502.0,162.0325,162.1354,161.9381,162.0067,6502.0
2016-02-17 13:00:00,188.77,189.11,188.7,189.11,9549.0,161.9638,162.2556,161.9038,162.2556,9549.0
2016-02-17 13:10:00,189.05,189.14,189.01,189.05,5462.0,162.2041,162.2813,162.1698,162.2041,5462.0
2016-02-17 13:20:00,189.12,189.16,188.83,188.97,6950.0,162.2641,162.2985,162.0153,162.1354,6950.0
2016-02-17 13:30:00,188.99,189.23,188.92,188.97,12629.0,162.1526,162.3585,162.0925,162.1354,12629.0
2016-02-17 13:40:00,189.08,189.27,188.99,189.27,15759.0,162.2298,162.3928,162.1526,162.3928,15759.0
2016-02-17 13:50:00,189.24,189.27,189.05,189.18,11028.0,162.3671,162.3928,162.2041,162.3156,11028.0
2016-02-17 14:00:00,189.18,189.59,189.07,189.59,21730.0,162.3156,162.6674,162.2212,162.6674,21730.0
2016-02-17 14:10:00,189.53,190.0,189.5,189.92,14617.0,162.6159,163.0192,162.5902,162.9505,14617.0
2016-02-17 14:20:00,189.93,190.35,189.87,190.22,26370.0,162.9591,163.3195,162.9076,163.2079,26370.0
2016-02-17 14:30:00,190.23,190.59,190.14,190.48,30674.0,163.2165,163.5254,163.1393,163.431,30674.0
2016-02-17 14:40:00,190.5,190.68,190.44,190.57,13470.0,163.4482,163.6026,163.3967,163.5082,13470.0
2016-02-17 14:50:00,190.57,190.57,190.27,190.52,21903.0,163.5082,163.5082,163.2508,163.4653,21903.0
2016-02-17 15:00:00,190.55,190.9,190.5,190.88,21655.0,163.4911,163.7914,163.4482,163.7742,21655.0
2016-02-17 15:10:00,190.89,191.13,190.81,190.92,19903.0,163.7828,163.9887,163.7142,163.8085,19903.0
2016-02-17 15:20:00,190.92,190.94,190.59,190.77,25609.0,163.8085,163.8257,163.5254,163.6798,25609.0
2016-02-17 15:30:00,190.73,190.76,190.41,190.76,27870.0,163.6455,163.6713,163.371,163.6713,27870.0
2016-02-17 15:40:00,190.69,190.89,190.39,190.41,51317.0,163.6112,163.7828,163.3538,163.371,51317.0
2016-02-17 15:50:00,190.43,190.43,189.94,189.97,176411.0,163.3881,163.3881,162.9677,162.9934,176411.0
2016-02-18 09:30:00,190.7,191.44,190.01,191.36,23231.0,163.6198,164.2547,163.0278,164.1861,23231.0
2016-02-18 09:40:00,191.43,192.73,191.43,192.64,26933.0,164.2461,165.3615,164.2461,165.2843,26933.0
2016-02-18 09:50:00,192.71,192.8,192.38,192.41,18441.0,165.3444,165.4216,165.0612,165.087,18441.0
2016-02-18 10:00:00,192.46,192.73,192.1,192.1,17898.0,165.1299,165.3615,164.821,164.821,17898.0
2016-02-18 10:10:00,192.1,193.07,192.1,192.91,19788.0,164.821,165.6532,164.821,165.516,19788.0
2016-02-18 10:20:00,192.87,193.75,192.83,193.65,68189.0,165.4816,166.2367,165.4473,166.1509,68189.0
2016-02-18 10:30:00,193.65,193.66,193.22,193.55,46026.0,166.1509,166.1594,165.7819,166.0651,46026.0
2016-02-18 10:40:00,193.56,193.56,192.65,192.69,36118.0,166.0736,166.0736,165.2929,165.3272,36118.0
2016-02-18 10:50:00,192.7,193.1,192.7,192.7,21184.0,165.3358,165.679,165.3358,165.3358,21184.0
2016-02-18 11:00:00,192.67,192.74,192.22,192.26,47293.0,165.31,165.3701,164.9239,164.9583,47293.0
2016-02-18 11:10:00,192.29,192.68,192.29,192.5,24271.0,164.984,165.3186,164.984,165.1642,24271.0
2016-02-18 11:20:00,192.5,192.62,192.36,192.62,23456.0,165.1642,165.2671,165.0441,165.2671,23456.0
2016-02-18 11:30:00,192.65,192.74,192.55,192.67,15231.0,165.2929,165.3701,165.2071,165.31,15231.0
2016-02-18 11:40:00,192.69,192.69,192.41,192.41,31628.0,165.3272,165.3272,165.087,165.087,31628.0
2016-02-18 11:50:00,192.43,192.86,192.33,192.77,27493.0,165.1041,165.4731,165.0183,165.3958,27493.0
2016-02-18 12:00:00,192.77,192.82,192.6,192.72,9470.0,165.3958,165.4387,165.25,165.3529,9470.0
2016-02-18 12:10:00,192.68,192.84,192.62,192.8,7621.0,165.3186,165.4559,165.2671,165.4216,7621.0
2016-02-18 12:20:00,192.8,192.98,192.7,192.97,8138.0,165.4216,165.576,165.3358,165.5674,8138.0
2016-02-18 12:30:00,192.98,193.0,192.78,192.85,20316.0,165.576,165.5932,165.4044,165.4645,20316.0
2016-02-18 12:40:00,192.83,192.97,192.74,192.92,14496.0,165.4473,165.5674,165.3701,165.5245,14496.0
2016-02-18 12:50:00,192.95,193.07,192.85,192.86,12927.0,165.5503,165.6532,165.4645,165.4731,12927.0
2016-02-18 13:00:00,192.85,193.14,192.82,193.1,20819.0,165.4645,165.7133,165.4387,165.679,20819.0
2016-02-18 13:10:00,193.08,193.08,192.77,192.86,12351.0,165.6618,165.6618,165.3958,165.4731,12351.0
2016-02-18 13:20:00,192.83,192.85,192.63,192.76,22025.0,165.4473,165.4645,165.2757,165.3873,22025.0
2016-02-18 13:30:00,192.75,192.8,192.65,192.69,10738.0,165.3787,165.4216,165.2929,165.3272,10738.0
2016-02-18 13:40:00,192.69,192.7,192.5,192.52,22953.0,165.3272,165.3358,165.1642,165.1813,22953.0
2016-02-18 13:50:00,192.55,192.9,192.47,192.89,25466.0,165.2071,165.5074,165.1384,165.4988,25466.0
2016-02-18 14:00:00,192.89,192.97,192.62,192.74,17299.0,165.4988,165.5674,165.2671,165.3701,17299.0
2016-02-18 14:10:00,192.79,192.88,192.68,192.85,26724.0,165.413,165.4902,165.3186,165.4645,26724.0
2016-02-18 14:20:00,192.87,193.14,192.8,193.14,12858.0,165.4816,165.7133,165.4216,165.7133,12858.0
2016-02-18 14:30:00,193.15,193.44,193.07,193.37,22172.0,165.7219,165.9707,165.6532,165.9106,22172.0
2016-02-18 14:40:00,193.39,193.53,193.12,193.14,17539.0,165.9278,166.0479,165.6961,165.7133,17539.0
2016-02-18 14:50:00,193.14,193.25,193.09,193.17,13238.0,165.7133,165.8077,165.6704,165.739,13238.0
2016-02-18 15:00:00,193.15,193.22,193.05,193.06,21537.0,165.7219,165.7819,165.6361,165.6447,21537.0
2016-02-18 15:10:00,193.09,193.1,192.96,193.04,15574.0,165.6704,165.679,165.5589,165.6275,15574.0
2016-02-18 15:20:00,193.06,193.09,192.67,192.78,28140.0,165.6447,165.6704,165.31,165.4044,28140.0
2016-02-18 15:30:00,192.75,192.85,192.68,192.82,31977.0,165.3787,165.4645,165.3186,165.4387,31977.0
2016-02-18 15:40:00,192.77,192.83,192.45,192.63,55026.0,165.3958,165.4473,165.1213,165.2757,55026.0
2016-02-18 15:50:00,192.6,192.78,192.48,192.73,125041.0,165.25,165.4044,165.147,165.3615,125041.0
2016-02-19 09:30:00,192.16,192.64,191.32,191.97,81934.0,164.8725,165.2843,164.1517,164.7094,81934.0
2016-02-19 09:40:00,192.01,192.02,191.41,192.02,30913.0,164.7438,164.7523,164.229,164.7523,30913.0
2016-02-19 09:50:00,191.94,192.58,191.53,191.65,36452.0,164.6837,165.2328,164.3319,164.4349,36452.0
2016-02-19 10:00:00,191.66,191.8,191.41,191.73,15465.0,164.4435,164.5636,164.229,164.5035,15465.0
2016-02-19 10:10:00,191.73,192.16,191.72,192.12,19178.0,164.5035,164.8725,164.4949,164.8381,19178.0
2016-02-19 10:20:00,192.09,192.41,191.65,191.66,44350.0,164.8124,165.087,164.4349,164.4435,44350.0
2016-02-19 10:30:00,191.64,192.0,191.63,191.72,27648.0,164.4263,164.7352,164.4177,164.4949,27648.0
2016-02-19 10:40:00,191.72,191.8,191.52,191.65,39208.0,164.4949,164.5636,164.3233,164.4349,39208.0
2016-02-19 10:50:00,191.68,191.69,191.02,191.02,21284.0,164.4606,164.4692,163.8943,163.8943,21284.0
2016-02-19 11:00:00,190.9,191.11,190.78,190.9,22718.0,163.7914,163.9716,163.6884,163.7914,22718.0
2016-02-19 11:10:00,190.94,191.0,190.43,190.45,35720.0,163.8257,163.8772,163.3881,163.4053,35720.0
2016-02-19 11:20:00,190.48,190.81,190.4,190.79,18902.0,163.431,163.7142,163.3624,163.697,18902.0
2016-02-19 11:30:00,190.75,191.0,190.41,190.51,25080.0,163.6627,163.8772,163.371,163.4568,25080.0
2016-02-19 11:40:00,190.63,190.82,190.5,190.5,17060.0,163.5597,163.7227,163.4482,163.4482,17060.0
2016-02-19 11:50:00,190.54,190.83,190.49,190.64,6008.0,163.4825,163.7313,163.4396,163.5683,6008.0
2016-02-19 12:00:00,190.69,190.69,190.38,190.67,21062.0,163.6112,163.6112,163.3452,163.594,21062.0
2016-02-19 12:10:00,190.57,190.83,190.54,190.56,7100.0,163.5082,163.7313,163.4825,163.4997,7100.0
2016-02-19 12:20:00,190.57,190.83,190.52,190.73,14021.0,163.5082,163.7313,163.4653,163.6455,14021.0
2016-02-19 12:30:00,190.71,190.88,190.62,190.62,15435.0,163.6284,163.7742,163.5511,163.5511,15435.0
2016-02-19 12:40:00,190.68,190.83,190.39,190.39,17920.0,163.6026,163.7313,163.3538,163.3538,17920.0
2016-02-19 12:50:00,190.47,190.5,190.14,190.25,8542.0,163.4224,163.4482,163.1393,163.2337,8542.0
2016-02-19 13:00:00,190.38,190.46,190.3,190.33,11759.0,163.3452,163.4139,163.2766,163.3023,11759.0
2016-02-19 13:10:00,190.3,190.41,190.18,190.2,6603.0,163.2766,163.371,163.1736,163.1908,6603.0
2016-02-19 13:20:00,190.18,190.29,190.06,190.23,13477.0,163.1736,163.268,163.0707,163.2165,13477.0
2016-02-19 13:30:00,190.18,190.26,190.12,190.13,6818.0,163.1736,163.2423,163.1221,163.1307,6818.0
2016-02-19 13:40:00,190.16,190.54,190.16,190.54,12233.0,163.1565,163.4825,163.1565,163.4825,12233.0
2016-02-19 13:50:00,190.56,190.59,190.43,190.54,13139.0,163.4997,163.5254,163.3881,163.4825,13139.0
2016-02-19 14:00:00,190.51,190.61,190.38,190.49,21833.0,163.4568,163.5426,163.3452,163.4396,21833.0
2016-02-19 14:10:00,190.49,190.68,190.33,190.65,18527.0,163.4396,163.6026,163.3023,163.5769,18527.0
2016-02-19 14:20:00,190.63,190.92,190.61,190.68,11109.0,163.5597,163.8085,163.5426,163.6026,11109.0
2016-02-19 14:30:00,190.67,190.75,190.47,190.57,12276.0,163.594,163.6627,163.4224,163.5082,12276.0
2016-02-19 14:40:00,190.56,190.67,190.43,190.46,14974.0,163.4997,163.594,163.3881,163.4139,14974.0
2016-02-19 14:50:00,190.49,190.64,190.44,190.49,11150.0,163.4396,163.5683,163.3967,163.4396,11150.0
2016-02-19 15:00:00,190.5,190.81,190.46,190.73,11394.0,163.4482,163.7142,163.4139,163.6455,11394.0
2016-02-19 15:10:00,190.74,190.87,190.58,190.71,13757.0,163.6541,163.7656,163.5168,163.6284,13757.0
2016-02-19 15:20:00,190.67,191.0,190.66,190.96,35054.0,163.594,163.8772,163.5855,163.8429,35054.0
2016-02-19 15:30:00,191.01,191.05,190.86,190.95,25976.0,163.8858,163.9201,163.7571,163.8343,25976.0
2016-02-19 15:40:00,190.93,191.14,190.81,190.95,48400.0,163.8171,163.9973,163.7142,163.8343,48400.0
2016-02-19 15:50:00,190.97,190.99,190.64,190.76,73496.0,163.8514,163.8686,163.5683,163.6713,73496.0
2016-02-22 09:30:00,190.78,192.65,190.78,192.4,85476.0,163.6884,165.2929,163.6884,165.0784,85476.0
2016-02-22 09:40:00,192.39,192.68,191.9,192.0,31199.0,165.0698,165.3186,164.6494,164.7352,31199.0
2016-02-22 09:50:00,192.14,192.14,191.2,191.37,28527.0,164.8553,164.8553,164.0488,164.1946,28527.0
2016-02-22 10:00:00,191.24,192.01,191.21,191.49,17199.0,164.0831,164.7438,164.0574,164.2976,17199.0
2016-02-22 10:10:00,191.61,192.09,191.51,191.62,12383.0,164.4006,164.8124,164.3148,164.4091,12383.0
2016-02-22 10:20:00,191.62,191.84,191.57,191.61,14273.0,164.4091,164.5979,164.3662,164.4006,14273.0
2016-02-22 10:30:00,191.64,191.95,191.58,191.82,10029.0,164.4263,164.6923,164.3748,164.5807,10029.0
2016-02-22 10:40:00,191.75,191.81,191.53,191.53,10701.0,164.5207,164.5722,164.3319,164.3319,10701.0
2016-02-22 10:50:00,191.52,191.57,190.8,191.05,12388.0,164.3233,164.3662,163.7056,163.9201,12388.0
2016-02-22 11:00:00,191.1,191.1,190.66,190.74,12518.0,163.963,163.963,163.5855,163.6541,12518.0
2016-02-22 11:10:00,190.89,191.29,190.79,191.0,13568.0,163.7828,164.126,163.697,163.8772,13568.0
2016-02-22 11:20:00,191.12,191.74,191.05,191.53,20810.0,163.9801,164.5121,163.9201,164.3319,20810.0
2016-02-22 11:30:00,191.51,191.88,191.46,191.88,9732.0,164.3148,164.6322,164.2719,164.6322,9732.0
2016-02-22 11:40:00,191.81,191.87,191.53,191.58,16481.0,164.5722,164.6236,164.3319,164.3748,16481.0
2016-02-22 11:50:00,191.59,191.68,191.43,191.61,11800.0,164.3834,164.4606,164.2461,164.4006,11800.0
2016-02-22 12:00:00,191.66,191.73,191.51,191.63,11753.0,164.4435,164.5035,164.3148,164.4177,11753.0
2016-02-22 12:10:00,191.59,191.75,191.49,191.75,13575.0,164.3834,164.5207,164.2976,164.5207,13575.0
2016-02-22 12:20:00,191.79,191.79,191.52,191.63,18926.0,164.555,164.555,164.3233,164.4177,18926.0
2016-02-22 12:30:00,191.72,192.18,191.67,192.16,15739.0,164.4949,164.8896,164.452,164.8725,15739.0
2016-02-22 12:40:00,192.09,192.15,191.77,191.97,21058.0,164.8124,164.8639,164.5378,164.7094,21058.0
2016-02-22 12:50:00,191.9,192.07,191.83,191.94,10748.0,164.6494,164.7952,164.5893,164.6837,10748.0
2016-02-22 13:00:00,192.0,192.11,191.85,192.11,10036.0,164.7352,164.8296,164.6065,164.8296,10036.0
2016-02-22 13:10:00,192.05,192.66,191.85,192.3,23008.0,164.7781,165.3015,164.6065,164.9926,23008.0
2016-02-22 13:20:00,192.5,193.2,192.44,193.04,17042.0,165.1642,165.7648,165.1127,165.6275,17042.0
2016-02-22 13:30:00,193.17,193.32,192.99,193.27,13521.0,165.739,165.8677,165.5846,165.8248,13521.0
2016-02-22 13:40:00,193.15,193.15,192.79,192.93,12396.0,165.7219,165.7219,165.413,165.5331,12396.0
2016-02-22 13:50:00,192.9,193.41,192.9,193.35,10407.0,165.5074,165.9449,165.5074,165.8935,10407.0
2016-02-22 14:00:00,193.25,193.35,192.35,192.4,35549.0,165.8077,165.8935,165.0355,165.0784,35549.0
2016-02-22 14:10:00,192.4,192.51,192.12,192.13,13290.0,165.0784,165.1728,164.8381,164.8467,13290.0
2016-02-22 14:20:00,192.08,192.49,192.07,192.17,12309.0,164.8038,165.1556,164.7952,164.881,12309.0
2016-02-22 14:30:00,192.27,192.28,192.1,192.1,10955.0,164.9668,164.9754,164.821,164.821,10955.0
2016-02-22 14:40:00,192.01,192.13,191.79,191.83,13315.0,164.7438,164.8467,164.555,164.5893,13315.0
2016-02-22 14:50:00,191.91,192.22,191.91,192.06,6771.0,164.658,164.9239,164.658,164.7867,6771.0
2016-02-22 15:00:00,192.07,192.25,191.99,192.01,16927.0,164.7952,164.9497,164.7266,164.7438,16927.0
2016-02-22 15:10:00,192.0,192.2,192.0,192.04,11037.0,164.7352,164.9068,164.7352,164.7695,11037.0
2016-02-22 15:20:00,192.04,192.42,192.04,192.24,16722.0,164.7695,165.0955,164.7695,164.9411,16722.0
2016-02-22 15:30:00,192.23,192.37,192.16,192.31,32383.0,164.9325,165.0526,164.8725,165.0012,32383.0
2016-02-22 15:40:00,192.34,192.62,192.23,192.3,31470.0,165.0269,165.2671,164.9325,164.9926,31470.0
2016-02-22 15:50:00,192.3,192.43,192.17,192.33,66802.0,164.9926,165.1041,164.881,165.0183,66802.0
2016-02-23 09:30:00,192.03,192.98,190.75,192.42,53733.0,164.7609,165.576,163.6627,165.0955,53733.0
2016-02-23 09:40:00,192.6,193.32,191.95,192.46,29522.0,165.25,165.8677,164.6923,165.1299,29522.0
2016-02-23 09:50:00,192.55,192.79,192.47,192.64,6934.0,165.2071,165.413,165.1384,165.2843,6934.0
2016-02-23 10:00:00,192.61,192.83,192.4,192.48,8415.0,165.2586,165.4473,165.0784,165.147,8415.0
2016-02-23 10:10:00,192.47,192.6,192.0,192.24,9705.0,165.1384,165.25,164.7352,164.9411,9705.0
2016-02-23 10:20:00,192.19,192.91,192.19,192.63,9400.0,164.8982,165.516,164.8982,165.2757,9400.0
2016-02-23 10:30:00,192.69,192.76,192.3,192.57,19219.0,165.3272,165.3873,164.9926,165.2242,19219.0
2016-02-23 10:40:00,192.54,192.59,192.1,192.18,29573.0,165.1985,165.2414,164.821,164.8896,29573.0
2016-02-23 10:50:00,192.13,192.36,192.0,192.0,8671.0,164.8467,165.0441,164.7352,164.7352,8671.0
2016-02-23 11:00:00,192.01,192.19,191.9,191.96,18024.0,164.7438,164.8982,164.6494,164.7009,18024.0
2016-02-23 11:10:00,191.9,192.02,191.53,191.91,7835.0,164.6494,164.7523,164.3319,164.658,7835.0
2016-02-23 11:20:00,191.89,191.95,191.59,191.92,33531.0,164.6408,164.6923,164.3834,164.6665,33531.0
2016-02-23 11:30:00,191.98,192.07,191.63,191.99,11120.0,164.718,164.7952,164.4177,164.7266,11120.0
2016-02-23 11:40:00,191.99,192.1,191.82,191.82,9530.0,164.7266,164.821,164.5807,164.5807,9530.0
2016-02-23 11:50:00,191.81,191.84,191.28,191.38,18578.0,164.5722,164.5979,164.1174,164.2032,18578.0
2016-02-23 12:00:00,191.41,191.55,191.29,191.51,6435.0,164.229,164.3491,164.126,164.3148,6435.0
2016-02-23 12:10:00,191.52,191.56,191.31,191.51,7059.0,164.3233,164.3577,164.1432,164.3148,7059.0
2016-02-23 12:20:00,191.5,191.59,191.29,191.47,4000.0,164.3062,164.3834,164.126,164.2804,4000.0
2016-02-23 12:30:00,191.48,191.5,191.37,191.46,7217.0,164.289,164.3062,164.1946,164.2719,7217.0
2016-02-23 12:40:00,191.46,191.82,191.46,191.78,5937.0,164.2719,164.5807,164.2719,164.5464,5937.0
2016-02-23 12:50:00,191.68,191.74,191.54,191.62,8161.0,164.4606,164.5121,164.3405,164.4091,8161.0
2016-02-23 13:00:00,191.62,191.72,191.59,191.68,6486.0,164.4091,164.4949,164.3834,164.4606,6486.0
2016-02-23 13:10:00,191.64,191.69,191.4,191.43,11884.0,164.4263,164.4692,164.2204,164.2461,11884.0
2016-02-23 13:20:00,191.46,191.66,191.32,191.53,8497.0,164.2719,164.4435,164.1517,164.3319,8497.0
2016-02-23 13:30:00,191.56,191.56,191.24,191.37,7087.0,164.3577,164.3577,164.0831,164.1946,7087.0
2016-02-23 13:40:00,191.38,191.42,191.14,191.38,6892.0,164.2032,164.2375,163.9973,164.2032,6892.0
2016-02-23 13:50:00,191.25,191.41,191.15,191.41,10333.0,164.0917,164.229,164.0059,164.229,10333.0
2016-02-23 14:00:00,191.41,191.49,191.19,191.37,17819.0,164.229,164.2976,164.0402,164.1946,17819.0
2016-02-23 14:10:00,191.36,191.64,191.32,191.51,6326.0,164.1861,164.4263,164.1517,164.3148,6326.0
2016-02-23 14:20:00,191.51,191.61,191.38,191.53,9038.0,164.3148,164.4006,164.2032,164.3319,9038.0
2016-02-23 14:30:00,191.49,191.56,191.35,191.56,10489.0,164.2976,164.3577,164.1775,164.3577,10489.0
2016-02-23 14:40:00,191.61,191.68,191.4,191.62,12235.0,164.4006,164.4606,164.2204,164.4091,12235.0
2016-02-23 14:50:00,191.65,191.67,191.34,191.34,8890.0,164.4349,164.452,164.1689,164.1689,8890.0
2016-02-23 15:00:00,191.32,191.42,191.02,191.16,7497.0,164.1517,164.2375,163.8943,164.0145,7497.0
2016-02-23 15:10:00,191.06,191.24,191.0,191.2,11557.0,163.9287,164.0831,163.8772,164.0488,11557.0
2016-02-23 15:20:00,191.29,191.32,191.18,191.24,21738.0,164.126,164.1517,164.0316,164.0831,21738.0
2016-02-23 15:30:00,191.24,191.59,191.17,191.5,38683.0,164.0831,164.3834,164.023,164.3062,38683.0
2016-02-23 15:40:00,191.52,191.77,191.45,191.74,30024.0,164.3233,164.5378,164.2633,164.5121,30024.0
2016-02-23 15:50:00,191.72,191.74,191.23,191.33,52253.0,164.4949,164.5121,164.0745,164.1603,52253.0
2016-02-24 09:30:00,190.76,190.92,189.95,190.69,47733.0,163.6713,163.8085,162.9763,163.6112,47733.0
2016-02-24 09:40:00,190.59,190.67,189.52,189.73,39931.0,163.5254,163.594,162.6073,162.7875,39931.0
2016-02-24 09:50:00,189.73,190.0,189.49,189.89,26979.0,162.7875,163.0192,162.5816,162.9248,26979.0
2016-02-24 10:00:00,189.98,190.15,189.49,189.94,11743.0,163.002,163.1479,162.5816,162.9677,11743.0
2016-02-24 10:10:00,189.95,190.18,189.83,190.03,21825.0,162.9763,163.1736,162.8733,163.0449,21825.0
2016-02-24 10:20:00,189.86,190.25,189.71,190.08,23509.0,162.8991,163.2337,162.7704,163.0878,23509.0
2016-02-24 10:30:00,190.08,190.38,189.36,190.28,20178.0,163.0878,163.3452,162.4701,163.2594,20178.0
2016-02-24 10:40:00,190.37,190.44,189.88,190.04,18429.0,163.3366,163.3967,162.9162,163.0535,18429.0
2016-02-24 10:50:00,190.06,190.09,189.39,189.6,18754.0,163.0707,163.0964,162.4958,162.676,18754.0
2016-02-24 11:00:00,189.53,189.54,188.34,188.34,31479.0,162.6159,162.6245,161.5949,161.5949,31479.0
2016-02-24 11:10:00,188.38,188.72,188.17,188.17,16591.0,161.6292,161.9209,161.4491,161.4491,16591.0
2016-02-24 11:20:00,188.43,188.43,188.08,188.17,11990.0,161.6721,161.6721,161.3718,161.4491,11990.0
2016-02-24 11:30:00,188.15,188.53,188.14,188.25,8145.0,161.4319,161.7579,161.4233,161.5177,8145.0
2016-02-24 11:40:00,188.21,188.45,188.06,188.25,16098.0,161.4834,161.6893,161.3547,161.5177,16098.0
2016-02-24 11:50:00,188.37,189.03,188.37,189.03,20726.0,161.6207,162.1869,161.6207,162.1869,20726.0
2016-02-24 12:00:00,189.1,189.19,188.8,188.93,10481.0,162.247,162.3242,161.9896,162.1011,10481.0
2016-02-24 12:10:00,188.92,188.98,188.37,188.52,9543.0,162.0925,162.144,161.6207,161.7493,9543.0
2016-02-24 12:20:00,188.4,188.9,188.4,188.9,14775.0,161.6464,162.0754,161.6464,162.0754,14775.0
2016-02-24 12:30:00,188.77,188.85,188.42,188.53,7696.0,161.9638,162.0325,161.6636,161.7579,7696.0
2016-02-24 12:40:00,188.63,189.05,188.63,188.99,8470.0,161.8437,162.2041,161.8437,162.1526,8470.0
2016-02-24 12:50:00,189.1,189.1,188.88,189.06,9872.0,162.247,162.247,162.0582,162.2127,9872.0
2016-02-24 13:00:00,189.1,189.29,188.91,189.22,4016.0,162.247,162.41,162.084,162.3499,4016.0
2016-02-24 13:10:00,189.21,189.21,188.75,188.76,6251.0,162.3414,162.3414,161.9467,161.9553,6251.0
2016-02-24 13:20:00,188.89,189.13,188.88,188.93,7045.0,162.0668,162.2727,162.0582,162.1011,7045.0
2016-02-24 13:30:00,189.02,189.02,188.67,188.68,2529.0,162.1783,162.1783,161.878,161.8866,2529.0
2016-02-24 13:40:00,188.72,188.87,188.6,188.6,6979.0,161.9209,162.0496,161.818,161.818,6979.0
2016-02-24 13:50:00,188.54,188.98,188.54,188.86,6408.0,161.7665,162.144,161.7665,162.0411,6408.0
2016-02-24 14:00:00,188.71,189.23,188.66,189.18,14776.0,161.9124,162.3585,161.8695,162.3156,14776.0
2016-02-24 14:10:00,189.24,189.48,189.08,189.36,8632.0,162.3671,162.573,162.2298,162.4701,8632.0
2016-02-24 14:20:00,189.22,190.12,189.22,189.71,11683.0,162.3499,163.1221,162.3499,162.7704,11683.0
2016-02-24 14:30:00,189.72,189.89,189.62,189.71,7646.0,162.7789,162.9248,162.6931,162.7704,7646.0
2016-02-24 14:40:00,189.77,189.93,189.6,189.84,13342.0,162.8218,162.9591,162.676,162.8819,13342.0
2016-02-24 14:50:00,189.84,189.84,189.42,189.55,19784.0,162.8819,162.8819,162.5215,162.6331,19784.0
2016-02-24 15:00:00,189.56,190.05,189.53,190.05,21288.0,162.6417,163.0621,162.6159,163.0621,21288.0
2016-02-24 15:10:00,190.04,190.46,189.85,190.46,40554.0,163.0535,163.4139,162.8905,163.4139,40554.0
2016-02-24 15:20:00,190.5,190.62,190.27,190.44,9771.0,163.4482,163.5511,163.2508,163.3967,9771.0
2016-02-24 15:30:00,190.49,190.7,190.36,190.56,14897.0,163.4396,163.6198,163.3281,163.4997,14897.0
2016-02-24 15:40:00,190.66,190.71,189.88,189.93,56078.0,163.5855,163.6284,162.9162,162.9591,56078.0
2016-02-24 15:50:00,189.93,190.09,189.89,189.97,113526.0,162.9591,163.0964,162.9248,162.9934,113526.0
2016-02-25 09:30:00,190.05,191.3,189.42,190.78,32751.0,163.7382,164.8152,163.1955,164.3672,32751.0
2016-02-25 09:40:00,190.6,190.98,190.52,190.52,7583.0,164.2121,164.5395,164.1432,164.1432,7583.0
2016-02-25 09:50:00,190.67,191.0,190.47,190.82,17255.0,164.2724,164.5567,164.1001,164.4016,17255.0
2016-02-25 10:00:00,190.81,190.82,190.09,190.16,14501.0,164.393,164.4016,163.7727,163.833,14501.0
2016-02-25 10:10:00,190.06,190.97,189.99,190.85,10101.0,163.7468,164.5309,163.6865,164.4275,10101.0
2016-02-25 10:20:00,190.9,191.07,190.75,190.95,8442.0,164.4706,164.617,164.3413,164.5136,8442.0
2016-02-25 10:30:00,190.95,191.06,190.69,190.7,19067.0,164.5136,164.6084,164.2896,164.2982,19067.0
2016-02-25 10:40:00,190.81,191.05,190.6,190.98,6841.0,164.393,164.5998,164.2121,164.5395,6841.0
2016-02-25 10:50:00,191.0,191.08,190.64,190.74,18914.0,164.5567,164.6256,164.2465,164.3327,18914.0
2016-02-25 11:00:00,190.64,190.73,190.22,190.45,7259.0,164.2465,164.3241,163.8847,164.0829,7259.0
2016-02-25 11:10:00,190.33,190.77,190.3,190.6,5030.0,163.9795,164.3586,163.9536,164.2121,5030.0
2016-02-25 11:20:00,190.56,191.06,190.51,190.93,4588.0,164.1776,164.6084,164.1345,164.4964,4588.0
2016-02-25 11:30:00,191.0,191.16,190.8,191.02,11650.0,164.5567,164.6946,164.3844,164.5739,11650.0
2016-02-25 11:40:00,191.03,191.14,190.73,191.14,6834.0,164.5826,164.6773,164.3241,164.6773,6834.0
2016-02-25 11:50:00,191.14,191.32,191.02,191.1,22875.0,164.6773,164.8324,164.5739,164.6429,22875.0
2016-02-25 12:00:00,191.15,191.28,191.03,191.07,34187.0,164.6859,164.7979,164.5826,164.617,34187.0
2016-02-25 12:10:00,191.08,191.14,190.81,190.86,32394.0,164.6256,164.6773,164.393,164.4361,32394.0
2016-02-25 12:20:00,190.89,191.07,190.88,190.96,7795.0,164.4619,164.617,164.4533,164.5222,7795.0
2016-02-25 12:30:00,191.02,191.07,190.8,191.0,10430.0,164.5739,164.617,164.3844,164.5567,10430.0
2016-02-25 12:40:00,191.12,191.36,190.94,191.34,26308.0,164.6601,164.8669,164.505,164.8496,26308.0
2016-02-25 12:50:00,191.29,191.95,191.23,191.9,10251.0,164.8066,165.3752,164.7549,165.3321,10251.0
2016-02-25 13:00:00,191.89,191.97,191.72,191.81,6400.0,165.3235,165.3924,165.177,165.2546,6400.0
2016-02-25 13:10:00,191.81,192.05,191.75,191.83,6246.0,165.2546,165.4613,165.2029,165.2718,6246.0
2016-02-25 13:20:00,191.77,192.04,191.65,191.84,11853.0,165.2201,165.4527,165.1167,165.2804,11853.0
2016-02-25 13:30:00,191.86,191.97,191.73,191.86,22963.0,165.2976,165.3924,165.1856,165.2976,22963.0
2016-02-25 13:40:00,191.86,192.09,191.74,191.93,19473.0,165.2976,165.4958,165.1943,165.358,19473.0
2016-02-25 13:50:00,191.92,192.07,191.76,191.96,12427.0,165.3493,165.4786,165.2115,165.3838,12427.0
2016-02-25 14:00:00,192.02,192.13,191.93,192.08,7460.0,165.4355,165.5303,165.358,165.4872,7460.0
2016-02-25 14:10:00,192.14,192.39,192.06,192.29,18609.0,165.5389,165.7543,165.47,165.6681,18609.0
2016-02-25 14:20:00,192.33,192.4,192.08,192.21,9939.0,165.7026,165.7629,165.4872,165.5992,9939.0
2016-02-25 14:30:00,192.24,192.31,192.05,192.05,6537.0,165.625,165.6853,165.4613,165.4613,6537.0
2016-02-25 14:40:00,192.05,192.05,191.83,191.83,17082.0,165.4613,165.4613,165.2718,165.2718,17082.0
2016-02-25 14:50:00,191.92,191.92,191.68,191.87,8616.0,165.3493,165.3493,165.1426,165.3063,8616.0
2016-02-25 15:00:00,191.87,192.28,191.82,192.28,13082.0,165.3063,165.6595,165.2632,165.6595,13082.0
2016-02-25 15:10:00,192.22,192.57,192.15,192.41,36211.0,165.6078,165.9093,165.5475,165.7715,36211.0
2016-02-25 15:20:00,192.46,192.64,192.28,192.53,19809.0,165.8146,165.9697,165.6595,165.8749,19809.0
2016-02-25 15:30:00,192.49,192.68,192.37,192.68,12976.0,165.8404,166.0041,165.737,166.0041,12976.0
2016-02-25 15:40:00,192.69,192.96,192.57,192.78,23079.0,166.0127,166.2454,165.9093,166.0903,23079.0
2016-02-25 15:50:00,192.76,192.95,192.69,192.89,55953.0,166.073,166.2367,166.0127,166.185,55953.0
2016-02-26 09:30:00,193.0,193.6,192.46,193.28,40569.0,166.2798,166.7967,165.8146,166.5211,40569.0
2016-02-26 09:40:00,193.17,193.68,192.87,192.95,21200.0,166.4263,166.8657,166.1678,166.2367,21200.0
2016-02-26 09:50:00,192.98,193.12,192.42,192.59,13796.0,166.2626,166.3832,165.7801,165.9266,13796.0
2016-02-26 10:00:00,192.62,192.99,192.57,192.7,13268.0,165.9524,166.2712,165.9093,166.0213,13268.0
2016-02-26 10:10:00,192.66,192.96,192.34,192.38,25422.0,165.9869,166.2454,165.7112,165.7457,25422.0
2016-02-26 10:20:00,192.54,193.01,192.2,192.83,23088.0,165.8835,166.2884,165.5906,166.1334,23088.0
2016-02-26 10:30:00,193.01,193.34,192.72,193.32,16907.0,166.2884,166.5727,166.0386,166.5555,16907.0
2016-02-26 10:40:00,193.3,193.43,192.97,192.97,12758.0,166.5383,166.6503,166.254,166.254,12758.0
2016-02-26 10:50:00,192.95,193.09,192.57,192.6,22354.0,166.2367,166.3574,165.9093,165.9352,22354.0
2016-02-26 11:00:00,192.59,192.79,192.36,192.68,10287.0,165.9266,166.0989,165.7284,166.0041,10287.0
2016-02-26 11:10:00,192.7,192.99,192.6,192.68,10977.0,166.0213,166.2712,165.9352,166.0041,10977.0
2016-02-26 11:20:00,192.58,193.0,192.53,192.8,15510.0,165.918,166.2798,165.8749,166.1075,15510.0
2016-02-26 11:30:00,192.75,192.81,192.35,192.58,17306.0,166.0644,166.1161,165.7198,165.918,17306.0
2016-02-26 11:40:00,192.49,192.81,191.95,192.5,13279.0,165.8404,166.1161,165.3752,165.849,13279.0
2016-02-26 11:50:00,192.47,192.47,192.06,192.06,23960.0,165.8232,165.8232,165.47,165.47,23960.0
2016-02-26 12:00:00,192.09,192.6,191.94,192.37,8508.0,165.4958,165.9352,165.3666,165.737,8508.0
2016-02-26 12:10:00,192.42,192.67,192.24,192.56,9100.0,165.7801,165.9955,165.625,165.9007,9100.0
2016-02-26 12:20:00,192.58,192.83,192.39,192.63,8230.0,165.918,166.1334,165.7543,165.961,8230.0
2016-02-26 12:30:00,192.54,192.91,192.54,192.67,12458.0,165.8835,166.2023,165.8835,165.9955,12458.0
2016-02-26 12:40:00,192.73,192.95,192.6,192.84,6422.0,166.0472,166.2367,165.9352,166.142,6422.0
2016-02-26 12:50:00,192.84,193.28,192.76,192.81,22056.0,166.142,166.5211,166.073,166.1161,22056.0
2016-02-26 13:00:00,192.8,192.92,192.57,192.85,8223.0,166.1075,166.2109,165.9093,166.1506,8223.0
2016-02-26 13:10:00,192.82,193.03,192.76,192.94,7802.0,166.1247,166.3057,166.073,166.2281,7802.0
2016-02-26 13:20:00,192.93,192.95,192.66,192.75,12329.0,166.2195,166.2367,165.9869,166.0644,12329.0
2016-02-26 13:30:00,192.78,193.0,192.65,192.91,10034.0,166.0903,166.2798,165.9783,166.2023,10034.0
2016-02-26 13:40:00,192.99,193.0,192.7,192.77,11569.0,166.2712,166.2798,166.0213,166.0817,11569.0
2016-02-26 13:50:00,192.75,192.84,192.48,192.6,9706.0,166.0644,166.142,165.8318,165.9352,9706.0
2016-02-26 14:00:00,192.66,192.73,192.39,192.73,7433.0,165.9869,166.0472,165.7543,166.0472,7433.0
2016-02-26 14:10:00,192.66,192.78,192.33,192.61,10328.0,165.9869,166.0903,165.7026,165.9438,10328.0
2016-02-26 14:20:00,192.61,192.78,192.38,192.54,10842.0,165.9438,166.0903,165.7457,165.8835,10842.0
2016-02-26 14:30:00,192.54,192.7,192.21,192.21,10500.0,165.8835,166.0213,165.5992,165.5992,10500.0
2016-02-26 14:40:00,192.18,192.5,192.13,192.45,9100.0,165.5733,165.849,165.5303,165.806,9100.0
2016-02-26 14:50:00,192.45,192.65,192.4,192.49,8164.0,165.806,165.9783,165.7629,165.8404,8164.0
2016-02-26 15:00:00,192.42,192.83,192.42,192.75,13425.0,165.7801,166.1334,165.7801,166.0644,13425.0
2016-02-26 15:10:00,192.68,192.75,192.44,192.63,14657.0,166.0041,166.0644,165.7973,165.961,14657.0
2016-02-26 15:20:00,192.6,192.68,192.42,192.42,21206.0,165.9352,166.0041,165.7801,165.7801,21206.0
2016-02-26 15:30:00,192.48,192.65,192.33,192.36,19711.0,165.8318,165.9783,165.7026,165.7284,19711.0
2016-02-26 15:40:00,192.36,192.54,192.32,192.41,36765.0,165.7284,165.8835,165.694,165.7715,36765.0
2016-02-26 15:50:00,192.41,192.46,192.08,192.12,78866.0,165.7715,165.8146,165.4872,165.5216,78866.0
2016-02-29 09:30:00,191.99,192.92,191.34,192.51,17467.0,165.4096,166.2109,164.8496,165.8577,17467.0
2016-02-29 09:40:00,192.73,192.89,192.0,192.62,16754.0,166.0472,166.185,165.4183,165.9524,16754.0
2016-02-29 09:50:00,192.45,192.69,192.1,192.21,17832.0,165.806,166.0127,165.5044,165.5992,17832.0
2016-02-29 10:00:00,192.03,192.37,191.9,192.37,8025.0,165.4441,165.737,165.3321,165.737,8025.0
2016-02-29 10:10:00,192.32,192.54,191.9,192.39,14209.0,165.694,165.8835,165.3321,165.7543,14209.0
2016-02-29 10:20:00,192.39,193.21,192.34,193.21,23333.0,165.7543,166.4607,165.7112,166.4607,23333.0
2016-02-29 10:30:00,193.21,193.38,192.92,193.21,19015.0,166.4607,166.6072,166.2109,166.4607,19015.0
2016-02-29 10:40:00,193.12,193.87,193.07,193.56,24366.0,166.3832,167.0294,166.3401,166.7623,24366.0
2016-02-29 10:50:00,193.27,193.83,193.26,193.4,18147.0,166.5124,166.9949,166.5038,166.6244,18147.0
2016-02-29 11:00:00,193.6,193.71,193.21,193.49,33602.0,166.7967,166.8915,166.4607,166.702,33602.0
2016-02-29 11:10:00,193.6,193.6,193.27,193.31,18542.0,166.7967,166.7967,166.5124,166.5469,18542.0
2016-02-29 11:20:00,193.32,193.49,193.21,193.27,7340.0,166.5555,166.702,166.4607,166.5124,7340.0
2016-02-29 11:30:00,193.29,194.47,193.28,194.47,11872.0,166.5297,167.5463,166.5211,167.5463,11872.0
2016-02-29 11:40:00,194.4,194.54,194.34,194.47,21519.0,167.486,167.6066,167.4343,167.5463,21519.0
2016-02-29 11:50:00,194.47,194.75,194.42,194.75,13168.0,167.5463,167.7875,167.5032,167.7875,13168.0
2016-02-29 12:00:00,194.71,194.8,194.61,194.61,24278.0,167.7531,167.8306,167.6669,167.6669,24278.0
2016-02-29 12:10:00,194.68,194.73,194.19,194.39,19878.0,167.7272,167.7703,167.3051,167.4774,19878.0
2016-02-29 12:20:00,194.37,194.46,193.97,194.11,5819.0,167.4601,167.5377,167.1155,167.2361,5819.0
2016-02-29 12:30:00,194.23,194.25,193.83,193.87,8573.0,167.3395,167.3568,166.9949,167.0294,8573.0
2016-02-29 12:40:00,193.99,194.34,193.96,194.31,8482.0,167.1328,167.4343,167.1069,167.4085,8482.0
2016-02-29 12:50:00,194.31,194.56,194.26,194.48,20623.0,167.4085,167.6238,167.3654,167.5549,20623.0
2016-02-29 13:00:00,194.48,194.49,194.32,194.44,8925.0,167.5549,167.5635,167.4171,167.5205,8925.0
2016-02-29 13:10:00,194.38,194.51,194.22,194.36,4607.0,167.4688,167.5808,167.3309,167.4515,4607.0
2016-02-29 13:20:00,194.26,194.36,194.15,194.15,9739.0,167.3654,167.4515,167.2706,167.2706,9739.0
2016-02-29 13:30:00,194.07,194.07,193.76,193.88,4900.0,167.2017,167.2017,166.9346,167.038,4900.0
2016-02-29 13:40:00,193.88,193.93,193.72,193.82,6856.0,167.038,167.0811,166.9001,166.9863,6856.0
2016-02-29 13:50:00,193.83,194.22,193.83,194.0,39113.0,166.9949,167.3309,166.9949,167.1414,39113.0
2016-02-29 14:00:00,193.97,193.97,193.67,193.79,17534.0,167.1155,167.1155,166.8571,166.9604,17534.0
2016-02-29 14:10:00,193.77,193.96,193.59,193.77,12274.0,166.9432,167.1069,166.7881,166.9432,12274.0
2016-02-29 14:20:00,193.77,193.77,193.26,193.47,7151.0,166.9432,166.9432,166.5038,166.6847,7151.0
2016-02-29 14:30:00,193.4,193.49,193.07,193.48,13019.0,166.6244,166.702,166.3401,166.6934,13019.0
2016-02-29 14:40:00,193.46,193.47,193.12,193.31,24215.0,166.6761,166.6847,166.3832,166.5469,24215.0
2016-02-29 14:50:00,193.31,193.6,193.24,193.24,11173.0,166.5469,166.7967,166.4866,166.4866,11173.0
2016-02-29 15:00:00,193.16,193.2,192.7,192.71,10645.0,166.4177,166.4521,166.0213,166.03,10645.0
2016-02-29 15:10:00,192.78,192.8,192.52,192.75,31717.0,166.0903,166.1075,165.8663,166.0644,31717.0
2016-02-29 15:20:00,192.75,192.93,192.61,192.7,27274.0,166.0644,166.2195,165.9438,166.0213,27274.0
2016-02-29 15:30:00,192.7,193.05,192.61,192.85,21734.0,166.0213,166.3229,165.9438,166.1506,21734.0
2016-02-29 15:40:00,192.76,192.94,192.56,192.68,23918.0,166.073,166.2281,165.9007,166.0041,23918.0
2016-02-29 15:50:00,192.61,192.65,192.23,192.24,132231.0,165.9438,165.9783,165.6164,165.625,132231.0
2016-03-01 09:30:00,193.34,193.91,193.06,193.06,24486.0,166.5727,167.0638,166.3315,166.3315,24486.0
2016-03-01 09:40:00,193.25,193.25,192.76,192.79,24034.0,166.4952,166.4952,166.073,166.0989,24034.0
2016-03-01 09:50:00,192.9,193.04,192.45,192.5,13322.0,166.1937,166.3143,165.806,165.849,13322.0
2016-03-01 10:00:00,192.93,193.07,192.51,192.65,15224.0,166.2195,166.3401,165.8577,165.9783,15224.0
2016-03-01 10:10:00,192.87,193.03,192.43,192.76,28598.0,166.1678,166.3057,165.7887,166.073,28598.0
2016-03-01 10:20:00,192.92,193.36,192.73,193.25,75546.0,166.2109,166.59,166.0472,166.4952,75546.0
2016-03-01 10:30:00,193.29,194.24,193.22,193.58,29314.0,166.5297,167.3481,166.4694,166.7795,29314.0
2016-03-01 10:40:00,193.58,193.91,193.41,193.69,23187.0,166.7795,167.0638,166.6331,166.8743,23187.0
2016-03-01 10:50:00,193.72,193.76,193.2,193.42,14847.0,166.9001,166.9346,166.4521,166.6417,14847.0
2016-03-01 11:00:00,193.37,193.92,193.37,193.77,18252.0,166.5986,167.0724,166.5986,166.9432,18252.0
2016-03-01 11:10:00,193.85,194.01,193.63,193.73,30024.0,167.0121,167.15,166.8226,166.9088,30024.0
2016-03-01 11:20:00,193.68,193.71,193.22,193.43,47041.0,166.8657,166.8915,166.4694,166.6503,47041.0
2016-03-01 11:30:00,193.43,193.71,193.34,193.55,31452.0,166.6503,166.8915,166.5727,166.7537,31452.0
2016-03-01 11:40:00,193.55,194.0,193.55,193.81,15215.0,166.7537,167.1414,166.7537,166.9777,15215.0
2016-03-01 11:50:00,193.79,194.2,193.77,194.07,11492.0,166.9604,167.3137,166.9432,167.2017,11492.0
2016-03-01 12:00:00,193.99,194.38,193.87,194.16,41700.0,167.1328,167.4688,167.0294,167.2792,41700.0
2016-03-01 12:10:00,194.19,194.25,194.05,194.12,11005.0,167.3051,167.3568,167.1844,167.2448,11005.0
2016-03-01 12:20:00,194.12,194.46,194.0,194.31,12236.0,167.2448,167.5377,167.1414,167.4085,12236.0
2016-03-01 12:30:00,194.31,194.34,193.85,193.88,12451.0,167.4085,167.4343,167.0121,167.038,12451.0
2016-03-01 12:40:00,193.92,194.29,193.92,193.99,8754.0,167.0724,167.3912,167.0724,167.1328,8754.0
2016-03-01 12:50:00,194.0,194.16,193.95,194.12,10578.0,167.1414,167.2792,167.0983,167.2448,10578.0
2016-03-01 13:00:00,194.04,194.09,193.9,194.0,10294.0,167.1758,167.2189,167.0552,167.1414,10294.0
2016-03-01 13:10:00,193.99,194.15,193.98,194.08,11000.0,167.1328,167.2706,167.1241,167.2103,11000.0
2016-03-01 13:20:00,194.15,194.68,194.15,194.4,5530.0,167.2706,167.7272,167.2706,167.486,5530.0
2016-03-01 13:30:00,194.4,194.52,194.21,194.41,8987.0,167.486,167.5894,167.3223,167.4946,8987.0
2016-03-01 13:40:00,194.43,194.63,194.39,194.47,12084.0,167.5118,167.6841,167.4774,167.5463,12084.0
2016-03-01 13:50:00,194.5,194.5,194.19,194.31,15453.0,167.5721,167.5721,167.3051,167.4085,15453.0
2016-03-01 14:00:00,194.36,194.57,194.27,194.55,9893.0,167.4515,167.6325,167.374,167.6152,9893.0
2016-03-01 14:10:00,194.45,194.47,194.18,194.19,14315.0,167.5291,167.5463,167.2964,167.3051,14315.0
2016-03-01 14:20:00,194.24,194.24,193.82,193.92,18894.0,167.3481,167.3481,166.9863,167.0724,18894.0
2016-03-01 14:30:00,193.97,194.07,193.84,193.98,17489.0,167.1155,167.2017,167.0035,167.1241,17489.0
2016-03-01 14:40:00,194.0,194.1,193.97,194.0,9950.0,167.1414,167.2275,167.1155,167.1414,9950.0
2016-03-01 14:50:00,194.07,194.27,194.04,194.27,10486.0,167.2017,167.374,167.1758,167.374,10486.0
2016-03-01 15:00:00,194.23,194.64,194.22,194.61,15398.0,167.3395,167.6928,167.3309,167.6669,15398.0
2016-03-01 15:10:00,194.61,194.65,194.45,194.59,14798.0,167.6669,167.7014,167.5291,167.6497,14798.0
2016-03-01 15:20:00,194.54,194.61,194.48,194.56,22182.0,167.6066,167.6669,167.5549,167.6238,22182.0
2016-03-01 15:30:00,194.54,194.6,194.1,194.1,26801.0,167.6066,167.6583,167.2275,167.2275,26801.0
2016-03-01 15:40:00,194.09,194.09,193.62,193.62,42003.0,167.2189,167.2189,166.814,166.814,42003.0
2016-03-01 15:50:00,193.62,193.88,193.58,193.87,115642.0,166.814,167.038,166.7795,167.0294,115642.0
2016-03-02 09:30:00,193.66,193.87,193.34,193.83,13851.0,166.8484,167.0294,166.5727,166.9949,13851.0
2016-03-02 09:40:00,193.65,194.19,193.55,193.95,11365.0,166.8398,167.3051,166.7537,167.0983,11365.0
2016-03-02 09:50:00,193.91,193.91,193.02,193.43,11160.0,167.0638,167.0638,166.297,166.6503,11160.0
2016-03-02 10:00:00,193.65,194.1,193.23,193.91,53942.0,166.8398,167.2275,166.478,167.0638,53942.0
2016-03-02 10:10:00,193.93,194.7,193.93,194.48,25644.0,167.0811,167.7445,167.0811,167.5549,25644.0
2016-03-02 10:20:00,194.44,194.44,193.64,193.89,13478.0,167.5205,167.5205,166.8312,167.0466,13478.0
2016-03-02 10:30:00,193.63,193.82,193.35,193.44,6301.0,166.8226,166.9863,166.5814,166.6589,6301.0
2016-03-02 10:40:00,193.44,193.69,193.33,193.36,7529.0,166.6589,166.8743,166.5641,166.59,7529.0
2016-03-02 10:50:00,193.34,193.58,193.28,193.39,9459.0,166.5727,166.7795,166.5211,166.6158,9459.0
2016-03-02 11:00:00,193.39,193.39,193.09,193.25,13244.0,166.6158,166.6158,166.3574,166.4952,13244.0
2016-03-02 11:10:00,193.31,193.36,193.13,193.18,4652.0,166.5469,166.59,166.3918,166.4349,4652.0
2016-03-02 11:20:00,193.15,193.35,193.13,193.27,13797.0,166.409,166.5814,166.3918,166.5124,13797.0
2016-03-02 11:30:00,193.34,193.45,192.71,192.72,9375.0,166.5727,166.6675,166.03,166.0386,9375.0
2016-03-02 11:40:00,192.65,192.73,192.35,192.55,24706.0,165.9783,166.0472,165.7198,165.8921,24706.0
2016-03-02 11:50:00,192.48,192.55,191.87,191.97,38639.0,165.8318,165.8921,165.3063,165.3924,38639.0
2016-03-02 12:00:00,191.97,192.21,191.83,192.11,19762.0,165.3924,165.5992,165.2718,165.513,19762.0
2016-03-02 12:10:00,192.1,192.18,191.9,192.06,8600.0,165.5044,165.5733,165.3321,165.47,8600.0
2016-03-02 12:20:00,192.1,192.12,191.92,192.12,6148.0,165.5044,165.5216,165.3493,165.5216,6148.0
2016-03-02 12:30:00,192.12,192.35,191.96,192.35,5001.0,165.5216,165.7198,165.3838,165.7198,5001.0
2016-03-02 12:40:00,192.34,192.7,192.34,192.61,4989.0,165.7112,166.0213,165.7112,165.9438,4989.0
2016-03-02 12:50:00,192.61,192.63,192.31,192.4,6361.0,165.9438,165.961,165.6853,165.7629,6361.0
2016-03-02 13:00:00,192.54,192.72,192.49,192.62,2841.0,165.8835,166.0386,165.8404,165.9524,2841.0
2016-03-02 13:10:00,192.62,192.69,192.53,192.65,7166.0,165.9524,166.0127,165.8749,165.9783,7166.0
2016-03-02 13:20:00,192.65,192.79,192.59,192.78,4850.0,165.9783,166.0989,165.9266,166.0903,4850.0
2016-03-02 13:30:00,192.75,192.76,192.36,192.39,4822.0,166.0644,166.073,165.7284,165.7543,4822.0
2016-03-02 13:40:00,192.47,192.53,192.34,192.35,13299.0,165.8232,165.8749,165.7112,165.7198,13299.0
2016-03-02 13:50:00,192.36,192.47,192.26,192.28,5370.0,165.7284,165.8232,165.6423,165.6595,5370.0
2016-03-02 14:00:00,192.29,192.48,192.15,192.25,21341.0,165.6681,165.8318,165.5475,165.6337,21341.0
2016-03-02 14:10:00,192.24,192.34,192.1,192.2,15504.0,165.625,165.7112,165.5044,165.5906,15504.0
2016-03-02 14:20:00,192.2,192.5,192.2,192.31,10045.0,165.5906,165.849,165.5906,165.6853,10045.0
2016-03-02 14:30:00,192.39,192.52,192.31,192.47,14614.0,165.7543,165.8663,165.6853,165.8232,14614.0
2016-03-02 14:40:00,192.52,192.62,192.21,192.3,9430.0,165.8663,165.9524,165.5992,165.6767,9430.0
2016-03-02 14:50:00,192.31,192.78,192.31,192.67,16825.0,165.6853,166.0903,165.6853,165.9955,16825.0
2016-03-02 15:00:00,192.72,192.83,192.65,192.73,14552.0,166.0386,166.1334,165.9783,166.0472,14552.0
2016-03-02 15:10:00,192.74,192.91,192.65,192.65,18300.0,166.0558,166.2023,165.9783,165.9783,18300.0
2016-03-02 15:20:00,192.72,192.88,192.66,192.77,22133.0,166.0386,166.1764,165.9869,166.0817,22133.0
2016-03-02 15:30:00,192.72,192.96,192.65,192.9,26206.0,166.0386,166.2454,165.9783,166.1937,26206.0
2016-03-02 15:40:00,192.9,193.21,192.9,193.11,18232.0,166.1937,166.4607,166.1937,166.3746,18232.0
2016-03-02 15:50:00,193.05,193.35,192.91,193.27,35293.0,166.3229,166.5814,166.2023,166.5124,35293.0
2016-03-03 09:30:00,192.83,193.53,192.02,192.02,20731.0,166.1334,166.7364,165.4355,165.4355,20731.0
2016-03-03 09:40:00,192.23,192.3,191.57,192.09,12571.0,165.6164,165.6767,165.0478,165.4958,12571.0
2016-03-03 09:50:00,191.95,192.06,191.0,191.0,32612.0,165.3752,165.47,164.5567,164.5567,32612.0
2016-03-03 10:00:00,191.0,191.18,190.67,190.68,27225.0,164.5567,164.7118,164.2724,164.281,27225.0
2016-03-03 10:10:00,190.67,190.71,189.42,189.44,73380.0,164.2724,164.3069,163.1955,163.2127,73380.0
2016-03-03 10:20:00,189.44,190.25,189.32,190.19,63724.0,163.2127,163.9105,163.1093,163.8589,63724.0
2016-03-03 10:30:00,190.11,190.22,189.89,190.13,69199.0,163.7899,163.8847,163.6004,163.8072,69199.0
2016-03-03 10:40:00,190.14,190.53,189.92,190.44,55445.0,163.8158,164.1518,163.6262,164.0742,55445.0
2016-03-03 10:50:00,190.49,190.49,190.01,190.04,21578.0,164.1173,164.1173,163.7038,163.7296,21578.0
2016-03-03 11:00:00,190.11,190.58,190.1,190.4,21052.0,163.7899,164.1949,163.7813,164.0398,21052.0
2016-03-03 11:10:00,190.43,190.43,189.9,190.0,37977.0,164.0656,164.0656,163.609,163.6952,37977.0
2016-03-03 11:20:00,190.05,190.06,189.8,190.05,19007.0,163.7382,163.7468,163.5228,163.7382,19007.0
2016-03-03 11:30:00,190.0,190.27,189.91,190.0,25034.0,163.6952,163.9278,163.6176,163.6952,25034.0
2016-03-03 11:40:00,190.0,190.15,189.89,190.11,7433.0,163.6952,163.8244,163.6004,163.7899,7433.0
2016-03-03 11:50:00,190.13,190.5,190.13,190.35,22077.0,163.8072,164.1259,163.8072,163.9967,22077.0
2016-03-03 12:00:00,190.4,190.53,190.25,190.37,16557.0,164.0398,164.1518,163.9105,164.0139,16557.0
2016-03-03 12:10:00,190.4,190.4,190.13,190.29,5746.0,164.0398,164.0398,163.8072,163.945,5746.0
2016-03-03 12:20:00,190.25,190.47,190.07,190.07,6143.0,163.9105,164.1001,163.7555,163.7555,6143.0
2016-03-03 12:30:00,190.13,190.24,189.97,190.08,20205.0,163.8072,163.9019,163.6693,163.7641,20205.0
2016-03-03 12:40:00,190.1,190.1,189.87,189.92,8571.0,163.7813,163.7813,163.5832,163.6262,8571.0
2016-03-03 12:50:00,189.92,190.33,189.89,190.21,12890.0,163.6262,163.9795,163.6004,163.8761,12890.0
2016-03-03 13:00:00,190.29,190.44,190.18,190.4,12264.0,163.945,164.0742,163.8502,164.0398,12264.0
2016-03-03 13:10:00,190.4,190.43,190.2,190.23,29756.0,164.0398,164.0656,163.8675,163.8933,29756.0
2016-03-03 13:20:00,190.39,190.8,190.34,190.8,15075.0,164.0312,164.3844,163.9881,164.3844,15075.0
2016-03-03 13:30:00,190.8,191.24,190.8,191.24,11136.0,164.3844,164.7635,164.3844,164.7635,11136.0
2016-03-03 13:40:00,191.22,191.47,191.2,191.47,27398.0,164.7463,164.9616,164.729,164.9616,27398.0
2016-03-03 13:50:00,191.45,191.46,191.06,191.1,11499.0,164.9444,164.953,164.6084,164.6429,11499.0
2016-03-03 14:00:00,191.2,191.39,191.14,191.25,7452.0,164.729,164.8927,164.6773,164.7721,7452.0
2016-03-03 14:10:00,191.34,191.45,191.3,191.39,12858.0,164.8496,164.9444,164.8152,164.8927,12858.0
2016-03-03 14:20:00,191.36,191.69,191.33,191.47,12749.0,164.8669,165.1512,164.841,164.9616,12749.0
2016-03-03 14:30:00,191.46,191.71,191.22,191.7,8500.0,164.953,165.1684,164.7463,165.1598,8500.0
2016-03-03 14:40:00,191.75,191.76,191.5,191.5,7124.0,165.2029,165.2115,164.9875,164.9875,7124.0
2016-03-03 14:50:00,191.55,191.68,191.52,191.6,9092.0,165.0306,165.1426,165.0047,165.0736,9092.0
2016-03-03 15:00:00,191.6,191.7,191.47,191.61,12515.0,165.0736,165.1598,164.9616,165.0823,12515.0
2016-03-03 15:10:00,191.56,191.7,191.46,191.68,13463.0,165.0392,165.1598,164.953,165.1426,13463.0
2016-03-03 15:20:00,191.65,191.82,191.6,191.75,20090.0,165.1167,165.2632,165.0736,165.2029,20090.0
2016-03-03 15:30:00,191.78,192.0,191.69,191.9,13400.0,165.2287,165.4183,165.1512,165.3321,13400.0
2016-03-03 15:40:00,191.9,192.11,191.78,192.02,27710.0,165.3321,165.513,165.2287,165.4355,27710.0
2016-03-03 15:50:00,192.02,192.18,191.99,192.14,55129.0,165.4355,165.5733,165.4096,165.5389,55129.0
2016-03-04 09:30:00,191.62,192.44,190.22,191.06,70947.0,165.0909,165.7973,163.8847,164.6084,70947.0
2016-03-04 09:40:00,191.06,191.79,190.94,191.52,18031.0,164.6084,165.2373,164.505,165.0047,18031.0
2016-03-04 09:50:00,191.28,191.28,190.75,190.98,21117.0,164.7979,164.7979,164.3413,164.5395,21117.0
2016-03-04 10:00:00,190.97,191.2,190.55,190.93,24983.0,164.5309,164.729,164.169,164.4964,24983.0
2016-03-04 10:10:00,190.94,191.64,190.89,191.31,32138.0,164.505,165.1081,164.4619,164.8238,32138.0
2016-03-04 10:20:00,191.36,191.52,191.0,191.48,18233.0,164.8669,165.0047,164.5567,164.9703,18233.0
2016-03-04 10:30:00,191.5,191.5,190.82,190.88,30066.0,164.9875,164.9875,164.4016,164.4533,30066.0
2016-03-04 10:40:00,190.82,190.94,190.62,190.77,30442.0,164.4016,164.505,164.2293,164.3586,30442.0
2016-03-04 10:50:00,190.74,190.79,190.43,190.74,20852.0,164.3327,164.3758,164.0656,164.3327,20852.0
2016-03-04 11:00:00,190.83,191.12,190.79,190.87,64932.0,164.4102,164.6601,164.3758,164.4447,64932.0
2016-03-04 11:10:00,190.8,191.15,190.7,191.15,19811.0,164.3844,164.6859,164.2982,164.6859,19811.0
2016-03-04 11:20:00,191.15,191.24,191.03,191.13,16940.0,164.6859,164.7635,164.5826,164.6687,16940.0
2016-03-04 11:30:00,191.18,191.38,190.95,190.95,16702.0,164.7118,164.8841,164.5136,164.5136,16702.0
2016-03-04 11:40:00,190.97,191.08,190.86,191.0,6281.0,164.5309,164.6256,164.4361,164.5567,6281.0
2016-03-04 11:50:00,190.97,191.05,190.89,190.96,16691.0,164.5309,164.5998,164.4619,164.5222,16691.0
2016-03-04 12:00:00,191.03,191.07,190.86,190.86,13063.0,164.5826,164.617,164.4361,164.4361,13063.0
2016-03-04 12:10:00,190.85,190.93,190.57,190.64,24840.0,164.4275,164.4964,164.1862,164.2465,24840.0
2016-03-04 12:20:00,190.58,190.9,190.49,190.73,17007.0,164.1949,164.4706,164.1173,164.3241,17007.0
2016-03-04 12:30:00,190.75,190.93,190.65,190.84,8030.0,164.3413,164.4964,164.2552,164.4189,8030.0
2016-03-04 12:40:00,190.86,191.03,190.72,191.03,12740.0,164.4361,164.5826,164.3155,164.5826,12740.0
2016-03-04 12:50:00,191.09,191.27,191.08,191.08,11791.0,164.6342,164.7893,164.6256,164.6256,11791.0
2016-03-04 13:00:00,191.08,191.24,191.01,191.24,48292.0,164.6256,164.7635,164.5653,164.7635,48292.0
2016-03-04 13:10:00,191.24,191.28,191.13,191.22,5880.0,164.7635,164.7979,164.6687,164.7463,5880.0
2016-03-04 13:20:00,191.23,191.3,191.12,191.25,10329.0,164.7549,164.8152,164.6601,164.7721,10329.0
2016-03-04 13:30:00,191.28,191.49,191.22,191.4,18877.0,164.7979,164.9789,164.7463,164.9013,18877.0
2016-03-04 13:40:00,191.48,191.72,191.41,191.64,20559.0,164.9703,165.177,164.9099,165.1081,20559.0
2016-03-04 13:50:00,191.58,191.68,191.48,191.48,12394.0,165.0564,165.1426,164.9703,164.9703,12394.0
2016-03-04 14:00:00,191.48,191.51,191.24,191.28,14855.0,164.9703,164.9961,164.7635,164.7979,14855.0
2016-03-04 14:10:00,191.25,191.37,190.94,190.94,16360.0,164.7721,164.8755,164.505,164.505,16360.0
2016-03-04 14:20:00,190.94,191.01,190.42,190.53,29940.0,164.505,164.5653,164.057,164.1518,29940.0
2016-03-04 14:30:00,190.54,190.64,190.44,190.52,14775.0,164.1604,164.2465,164.0742,164.1432,14775.0
2016-03-04 14:40:00,190.51,190.57,190.38,190.57,15952.0,164.1345,164.1862,164.0225,164.1862,15952.0
2016-03-04 14:50:00,190.6,190.71,190.24,190.34,34123.0,164.2121,164.3069,163.9019,163.9881,34123.0
2016-03-04 15:00:00,190.38,190.45,190.05,190.35,24769.0,164.0225,164.0829,163.7382,163.9967,24769.0
2016-03-04 15:10:00,190.37,190.5,190.23,190.5,22202.0,164.0139,164.1259,163.8933,164.1259,22202.0
2016-03-04 15:20:00,190.51,190.72,190.46,190.65,32422.0,164.1345,164.3155,164.0915,164.2552,32422.0
2016-03-04 15:30:00,190.64,190.86,190.56,190.84,37386.0,164.2465,164.4361,164.1776,164.4189,37386.0
2016-03-04 15:40:00,190.85,191.17,190.83,191.0,48559.0,164.4275,164.7032,164.4102,164.5567,48559.0
2016-03-04 15:50:00,191.0,191.14,190.93,191.07,95455.0,164.5567,164.6773,164.4964,164.617,95455.0
2016-03-07 09:30:00,190.09,190.99,190.09,190.84,21768.0,163.7727,164.5481,163.7727,164.4189,21768.0
2016-03-07 09:40:00,190.99,191.14,190.46,190.94,14379.0,164.5481,164.6773,164.0915,164.505,14379.0
2016-03-07 09:50:00,190.84,191.16,190.4,190.42,67590.0,164.4189,164.6946,164.0398,164.057,67590.0
2016-03-07 10:00:00,190.47,190.86,190.34,190.5,15824.0,164.1001,164.4361,163.9881,164.1259,15824.0
2016-03-07 10:10:00,190.37,190.52,190.03,190.46,17250.0,164.0139,164.1432,163.721,164.0915,17250.0
2016-03-07 10:20:00,190.37,190.43,189.94,190.05,10975.0,164.0139,164.0656,163.6435,163.7382,10975.0
2016-03-07 10:30:00,190.05,190.22,189.47,189.47,13332.0,163.7382,163.8847,163.2385,163.2385,13332.0
2016-03-07 10:40:00,189.47,189.54,189.03,189.11,15645.0,163.2385,163.2988,162.8594,162.9284,15645.0
2016-03-07 10:50:00,189.04,189.21,189.0,189.16,10187.0,162.8681,163.0145,162.8336,162.9715,10187.0
2016-03-07 11:00:00,189.23,189.36,188.92,188.99,72565.0,163.0318,163.1438,162.7647,162.825,72565.0
2016-03-07 11:10:00,188.99,189.08,188.88,188.93,13346.0,162.825,162.9025,162.7302,162.7733,13346.0
2016-03-07 11:20:00,189.01,189.21,188.73,188.73,11728.0,162.8422,163.0145,162.601,162.601,11728.0
2016-03-07 11:30:00,188.68,188.8,188.66,188.73,19480.0,162.5579,162.6613,162.5407,162.601,19480.0
2016-03-07 11:40:00,188.76,188.79,188.44,188.61,16878.0,162.6268,162.6527,162.3511,162.4976,16878.0
2016-03-07 11:50:00,188.56,188.56,187.79,187.8,24761.0,162.4545,162.4545,161.7911,161.7997,24761.0
2016-03-07 12:00:00,187.84,187.86,187.66,187.68,24078.0,161.8342,161.8514,161.6791,161.6964,24078.0
2016-03-07 12:10:00,187.67,187.77,187.27,187.31,35967.0,161.6877,161.7739,161.3431,161.3776,35967.0
2016-03-07 12:20:00,187.31,187.33,187.15,187.24,25221.0,161.3776,161.3948,161.2397,161.3173,25221.0
2016-03-07 12:30:00,187.2,187.28,187.1,187.17,25955.0,161.2828,161.3517,161.1967,161.257,25955.0
2016-03-07 12:40:00,187.16,187.21,186.94,187.0,25541.0,161.2483,161.2914,161.0588,161.1105,25541.0
2016-03-07 12:50:00,186.98,187.02,186.78,186.85,32573.0,161.0933,161.1277,160.921,160.9813,32573.0
2016-03-07 13:00:00,186.87,187.0,186.74,186.84,29499.0,160.9985,161.1105,160.8865,160.9726,29499.0
2016-03-07 13:10:00,186.84,186.88,186.43,186.47,26411.0,160.9726,161.0071,160.6194,160.6539,26411.0
2016-03-07 13:20:00,186.47,186.66,186.43,186.65,21413.0,160.6539,160.8176,160.6194,160.809,21413.0
2016-03-07 13:30:00,186.64,186.73,186.5,186.7,15031.0,160.8003,160.8779,160.6797,160.852,15031.0
2016-03-07 13:40:00,186.71,187.21,186.64,187.21,29363.0,160.8606,161.2914,160.8003,161.2914,29363.0
2016-03-07 13:50:00,187.23,187.34,187.2,187.28,10519.0,161.3087,161.4034,161.2828,161.3517,10519.0
2016-03-07 14:00:00,187.28,187.28,186.9,187.15,26589.0,161.3517,161.3517,161.0243,161.2397,26589.0
2016-03-07 14:10:00,187.12,187.24,187.04,187.14,16933.0,161.2139,161.3173,161.145,161.2311,16933.0
2016-03-07 14:20:00,187.18,187.29,186.98,187.12,10415.0,161.2656,161.3603,161.0933,161.2139,10415.0
2016-03-07 14:30:00,187.09,187.2,186.63,186.65,16874.0,161.188,161.2828,160.7917,160.809,16874.0
2016-03-07 14:40:00,186.65,186.84,186.4,186.81,13401.0,160.809,160.9726,160.5936,160.9468,13401.0
2016-03-07 14:50:00,186.76,186.78,186.66,186.73,11247.0,160.9037,160.921,160.8176,160.8779,11247.0
2016-03-07 15:00:00,186.72,186.91,186.62,186.81,20513.0,160.8693,161.033,160.7831,160.9468,20513.0
2016-03-07 15:10:00,186.91,187.12,186.84,187.08,18531.0,161.033,161.2139,160.9726,161.1794,18531.0
2016-03-07 15:20:00,187.11,187.38,186.89,187.32,36390.0,161.2053,161.4379,161.0157,161.3862,36390.0
2016-03-07 15:30:00,187.31,187.33,187.07,187.13,28425.0,161.3776,161.3948,161.1708,161.2225,28425.0
2016-03-07 15:40:00,187.18,187.23,186.82,186.83,42470.0,161.2656,161.3087,160.9554,160.964,42470.0
2016-03-07 15:50:00,186.83,186.93,186.35,186.77,165193.0,160.964,161.0502,160.5505,160.9123,165193.0
2016-03-08 09:30:00,185.43,185.8,185.08,185.77,36629.0,159.7579,160.0766,159.4563,160.0508,36629.0
2016-03-08 09:40:00,185.62,185.8,185.41,185.54,50083.0,159.9216,160.0766,159.7406,159.8526,50083.0
2016-03-08 09:50:00,185.65,185.73,185.25,185.7,32888.0,159.9474,160.0163,159.6028,159.9905,32888.0
2016-03-08 10:00:00,185.61,185.8,185.2,185.2,20905.0,159.9129,160.0766,159.5597,159.5597,20905.0
2016-03-08 10:10:00,185.15,185.92,185.11,185.87,15638.0,159.5166,160.18,159.4822,160.1369,15638.0
2016-03-08 10:20:00,185.84,186.27,185.84,186.17,18792.0,160.1111,160.4816,160.1111,160.3954,18792.0
2016-03-08 10:30:00,186.16,186.85,186.12,186.56,31614.0,160.3868,160.9813,160.3523,160.7314,31614.0
2016-03-08 10:40:00,186.6,186.6,186.28,186.39,15743.0,160.7659,160.7659,160.4902,160.5849,15743.0
2016-03-08 10:50:00,186.34,186.6,186.34,186.51,14663.0,160.5419,160.7659,160.5419,160.6883,14663.0
2016-03-08 11:00:00,186.5,186.65,186.33,186.35,16650.0,160.6797,160.809,160.5333,160.5505,16650.0
2016-03-08 11:10:00,186.36,186.62,186.31,186.46,13041.0,160.5591,160.7831,160.516,160.6453,13041.0
2016-03-08 11:20:00,186.45,186.72,186.42,186.55,17599.0,160.6366,160.8693,160.6108,160.7228,17599.0
2016-03-08 11:30:00,186.51,186.92,186.42,186.9,40262.0,160.6883,161.0416,160.6108,161.0243,40262.0
2016-03-08 11:40:00,186.85,187.31,186.81,187.1,12224.0,160.9813,161.3776,160.9468,161.1967,12224.0
2016-03-08 11:50:00,187.09,187.51,187.09,187.19,16914.0,161.188,161.5499,161.188,161.2742,16914.0
2016-03-08 12:00:00,187.2,187.32,187.06,187.23,38469.0,161.2828,161.3862,161.1622,161.3087,38469.0
2016-03-08 12:10:00,187.23,187.5,187.21,187.49,53638.0,161.3087,161.5413,161.2914,161.5327,53638.0
2016-03-08 12:20:00,187.49,187.67,187.24,187.25,35422.0,161.5327,161.6877,161.3173,161.3259,35422.0
2016-03-08 12:30:00,187.39,187.51,187.13,187.13,24705.0,161.4465,161.5499,161.2225,161.2225,24705.0
2016-03-08 12:40:00,187.12,187.28,186.97,187.21,34546.0,161.2139,161.3517,161.0846,161.2914,34546.0
2016-03-08 12:50:00,187.27,187.32,187.0,187.1,42585.0,161.3431,161.3862,161.1105,161.1967,42585.0
2016-03-08 13:00:00,187.2,187.2,186.93,186.93,24712.0,161.2828,161.2828,161.0502,161.0502,24712.0
2016-03-08 13:10:00,187.04,187.14,186.9,187.04,15621.0,161.145,161.2311,161.0243,161.145,15621.0
2016-03-08 13:20:00,187.06,187.18,186.97,187.11,40631.0,161.1622,161.2656,161.0846,161.2053,40631.0
2016-03-08 13:30:00,187.12,187.18,186.98,187.02,60847.0,161.2139,161.2656,161.0933,161.1277,60847.0
2016-03-08 13:40:00,187.05,187.09,186.97,187.05,37566.0,161.1536,161.188,161.0846,161.1536,37566.0
2016-03-08 13:50:00,187.05,187.12,187.0,187.03,20764.0,161.1536,161.2139,161.1105,161.1363,20764.0
2016-03-08 14:00:00,187.02,187.1,186.94,187.07,25822.0,161.1277,161.1967,161.0588,161.1708,25822.0
2016-03-08 14:10:00,187.07,187.09,186.97,186.97,38953.0,161.1708,161.188,161.0846,161.0846,38953.0
2016-03-08 14:20:00,186.99,187.04,186.87,186.96,19228.0,161.1019,161.145,160.9985,161.076,19228.0
2016-03-08 14:30:00,186.96,187.03,186.91,187.01,24803.0,161.076,161.1363,161.033,161.1191,24803.0
2016-03-08 14:40:00,186.99,187.07,186.94,187.02,33601.0,161.1019,161.1708,161.0588,161.1277,33601.0
2016-03-08 14:50:00,187.05,187.11,186.88,187.03,44289.0,161.1536,161.2053,161.0071,161.1363,44289.0
2016-03-08 15:00:00,187.04,187.08,186.91,187.0,32050.0,161.145,161.1794,161.033,161.1105,32050.0
2016-03-08 15:10:00,187.02,187.05,186.91,186.98,32894.0,161.1277,161.1536,161.033,161.0933,32894.0
2016-03-08 15:20:00,186.99,187.36,186.93,187.17,52135.0,161.1019,161.4207,161.0502,161.257,52135.0
2016-03-08 15:30:00,187.11,187.32,187.04,187.2,54106.0,161.2053,161.3862,161.145,161.2828,54106.0
2016-03-08 15:40:00,187.21,187.23,186.84,187.05,74067.0,161.2914,161.3087,160.9726,161.1536,74067.0
2016-03-08 15:50:00,187.07,187.09,186.79,186.89,106205.0,161.1708,161.188,160.9296,161.0157,106205.0
2016-03-09 09:30:00,188.26,188.34,186.84,187.85,74229.0,162.1961,162.265,160.9726,161.8428,74229.0
2016-03-09 09:40:00,187.89,188.09,187.15,187.88,90460.0,161.8773,162.0496,161.2397,161.8687,90460.0
2016-03-09 09:50:00,187.75,187.82,186.9,187.4,45777.0,161.7567,161.817,161.0243,161.4551,45777.0
2016-03-09 10:00:00,187.58,187.58,187.02,187.27,25254.0,161.6102,161.6102,161.1277,161.3431,25254.0
2016-03-09 10:10:00,187.26,187.46,187.0,187.21,62539.0,161.3345,161.5068,161.1105,161.2914,62539.0
2016-03-09 10:20:00,187.22,187.66,187.14,187.3,64119.0,161.3,161.6791,161.2311,161.369,64119.0
2016-03-09 10:30:00,187.39,187.43,187.15,187.31,76454.0,161.4465,161.481,161.2397,161.3776,76454.0
2016-03-09 10:40:00,187.27,187.63,187.25,187.48,97494.0,161.3431,161.6533,161.3259,161.524,97494.0
2016-03-09 10:50:00,187.38,187.38,186.66,187.01,31599.0,161.4379,161.4379,160.8176,161.1191,31599.0
2016-03-09 11:00:00,186.98,187.03,186.53,186.62,15480.0,161.0933,161.1363,160.7056,160.7831,15480.0
2016-03-09 11:10:00,186.77,186.89,186.61,186.86,20638.0,160.9123,161.0157,160.7745,160.9899,20638.0
2016-03-09 11:20:00,186.82,187.05,186.73,187.05,23408.0,160.9554,161.1536,160.8779,161.1536,23408.0
2016-03-09 11:30:00,187.11,187.47,187.04,187.37,25715.0,161.2053,161.5154,161.145,161.4293,25715.0
2016-03-09 11:40:00,187.4,187.45,187.3,187.37,18544.0,161.4551,161.4982,161.369,161.4293,18544.0
2016-03-09 11:50:00,187.4,187.45,187.26,187.4,31255.0,161.4551,161.4982,161.3345,161.4551,31255.0
2016-03-09 12:00:00,187.39,187.42,187.15,187.3,31179.0,161.4465,161.4723,161.2397,161.369,31179.0
2016-03-09 12:10:00,187.28,187.37,187.21,187.3,16205.0,161.3517,161.4293,161.2914,161.369,16205.0
2016-03-09 12:20:00,187.34,187.34,187.2,187.2,9808.0,161.4034,161.4034,161.2828,161.2828,9808.0
2016-03-09 12:30:00,187.17,187.34,187.17,187.29,9322.0,161.257,161.4034,161.257,161.3603,9322.0
2016-03-09 12:40:00,187.28,187.3,187.04,187.06,9011.0,161.3517,161.369,161.145,161.1622,9011.0
2016-03-09 12:50:00,187.06,187.16,186.94,187.05,13371.0,161.1622,161.2483,161.0588,161.1536,13371.0
2016-03-09 13:00:00,186.99,187.18,186.9,187.01,13701.0,161.1019,161.2656,161.0243,161.1191,13701.0
2016-03-09 13:10:00,186.97,187.2,186.97,187.17,6540.0,161.0846,161.2828,161.0846,161.257,6540.0
2016-03-09 13:20:00,187.18,187.31,187.16,187.16,7956.0,161.2656,161.3776,161.2483,161.2483,7956.0
2016-03-09 13:30:00,187.23,187.28,187.11,187.11,6953.0,161.3087,161.3517,161.2053,161.2053,6953.0
2016-03-09 13:40:00,187.16,187.17,186.98,187.08,11697.0,161.2483,161.257,161.0933,161.1794,11697.0
2016-03-09 13:50:00,187.13,187.22,186.98,187.17,11912.0,161.2225,161.3,161.0933,161.257,11912.0
2016-03-09 14:00:00,187.19,187.19,187.03,187.05,6802.0,161.2742,161.2742,161.1363,161.1536,6802.0
2016-03-09 14:10:00,187.1,187.19,187.02,187.08,8626.0,161.1967,161.2742,161.1277,161.1794,8626.0
2016-03-09 14:20:00,187.03,187.07,186.93,187.0,10540.0,161.1363,161.1708,161.0502,161.1105,10540.0
2016-03-09 14:30:00,186.99,187.03,186.81,186.98,17836.0,161.1019,161.1363,160.9468,161.0933,17836.0
2016-03-09 14:40:00,186.96,187.08,186.9,186.92,14427.0,161.076,161.1794,161.0243,161.0416,14427.0
2016-03-09 14:50:00,186.92,187.04,186.87,187.03,24222.0,161.0416,161.145,160.9985,161.1363,24222.0
2016-03-09 15:00:00,186.99,187.01,186.8,186.87,30226.0,161.1019,161.1191,160.9382,160.9985,30226.0
2016-03-09 15:10:00,186.9,186.98,186.68,186.73,15650.0,161.0243,161.0933,160.8348,160.8779,15650.0
2016-03-09 15:20:00,186.75,186.84,186.65,186.75,48139.0,160.8951,160.9726,160.809,160.8951,48139.0
2016-03-09 15:30:00,186.75,186.99,186.7,186.78,27562.0,160.8951,161.1019,160.852,160.921,27562.0
2016-03-09 15:40:00,186.75,186.94,186.6,186.69,23112.0,160.8951,161.0588,160.7659,160.8434,23112.0
2016-03-09 15:50:00,186.67,186.73,186.49,186.71,117842.0,160.8262,160.8779,160.6711,160.8606,117842.0
2016-03-10 09:30:00,187.09,187.9,186.85,187.42,59740.0,161.188,161.8859,160.9813,161.4723,59740.0
2016-03-10 09:40:00,187.56,188.19,187.0,187.92,82655.0,161.593,162.1357,161.1105,161.9031,82655.0
2016-03-10 09:50:00,187.76,188.71,187.33,188.68,67578.0,161.7653,162.5838,161.3948,162.5579,67578.0
2016-03-10 10:00:00,188.61,189.0,188.44,188.54,29700.0,162.4976,162.8336,162.3511,162.4373,29700.0
2016-03-10 10:10:00,188.48,188.88,188.32,188.78,25634.0,162.3856,162.7302,162.2477,162.6441,25634.0
2016-03-10 10:20:00,188.8,188.91,188.59,188.64,9628.0,162.6613,162.7561,162.4804,162.5234,9628.0
2016-03-10 10:30:00,188.74,188.74,188.11,188.11,25056.0,162.6096,162.6096,162.0668,162.0668,25056.0
2016-03-10 10:40:00,188.24,188.71,188.24,188.57,8548.0,162.1788,162.5838,162.1788,162.4631,8548.0
2016-03-10 10:50:00,188.55,188.71,188.14,188.21,10850.0,162.4459,162.5838,162.0927,162.153,10850.0
2016-03-10 11:00:00,188.23,188.23,187.73,188.15,24185.0,162.1702,162.1702,161.7394,162.1013,24185.0
2016-03-10 11:10:00,188.09,188.1,187.56,187.56,8759.0,162.0496,162.0582,161.593,161.593,8759.0
2016-03-10 11:20:00,187.5,187.55,187.21,187.47,8647.0,161.5413,161.5843,161.2914,161.5154,8647.0
2016-03-10 11:30:00,187.48,187.5,187.15,187.36,15230.0,161.524,161.5413,161.2397,161.4207,15230.0
2016-03-10 11:40:00,187.4,187.65,187.4,187.5,10703.0,161.4551,161.6705,161.4551,161.5413,10703.0
2016-03-10 11:50:00,187.59,187.76,187.53,187.57,9087.0,161.6188,161.7653,161.5671,161.6016,9087.0
2016-03-10 12:00:00,187.5,187.77,187.47,187.57,11449.0,161.5413,161.7739,161.5154,161.6016,11449.0
2016-03-10 12:10:00,187.56,187.65,187.43,187.6,27969.0,161.593,161.6705,161.481,161.6274,27969.0
2016-03-10 12:20:00,187.6,187.61,187.24,187.5,8020.0,161.6274,161.636,161.3173,161.5413,8020.0
2016-03-10 12:30:00,187.43,187.43,186.95,187.1,20178.0,161.481,161.481,161.0674,161.1967,20178.0
2016-03-10 12:40:00,187.06,187.45,187.06,187.36,11904.0,161.1622,161.4982,161.1622,161.4207,11904.0
2016-03-10 12:50:00,187.36,187.51,187.29,187.47,14026.0,161.4207,161.5499,161.3603,161.5154,14026.0
2016-03-10 13:00:00,187.49,187.5,187.05,187.2,15058.0,161.5327,161.5413,161.1536,161.2828,15058.0
2016-03-10 13:10:00,187.06,187.27,187.0,187.04,53430.0,161.1622,161.3431,161.1105,161.145,53430.0
2016-03-10 13:20:00,187.08,187.13,186.94,187.11,37234.0,161.1794,161.2225,161.0588,161.2053,37234.0
2016-03-10 13:30:00,187.06,187.06,186.79,186.81,4713.0,161.1622,161.1622,160.9296,160.9468,4713.0
2016-03-10 13:40:00,186.95,186.95,186.63,186.63,15602.0,161.0674,161.0674,160.7917,160.7917,15602.0
2016-03-10 13:50:00,186.72,186.77,186.55,186.67,23920.0,160.8693,160.9123,160.7228,160.8262,23920.0
2016-03-10 14:00:00,186.68,186.77,186.51,186.62,30798.0,160.8348,160.9123,160.6883,160.7831,30798.0
2016-03-10 14:10:00,186.66,186.8,186.52,186.66,16372.0,160.8176,160.9382,160.6969,160.8176,16372.0
2016-03-10 14:20:00,186.65,186.81,186.42,186.81,41325.0,160.809,160.9468,160.6108,160.9468,41325.0
2016-03-10 14:30:00,186.93,186.94,186.5,186.51,16019.0,161.0502,161.0588,160.6797,160.6883,16019.0
2016-03-10 14:40:00,186.57,186.87,186.41,186.84,36032.0,160.74,160.9985,160.6022,160.9726,36032.0
2016-03-10 14:50:00,186.96,187.01,186.67,186.7,10500.0,161.076,161.1191,160.8262,160.852,10500.0
2016-03-10 15:00:00,186.75,186.88,186.64,186.7,23488.0,160.8951,161.0071,160.8003,160.852,23488.0
2016-03-10 15:10:00,186.67,186.82,186.54,186.77,23920.0,160.8262,160.9554,160.7142,160.9123,23920.0
2016-03-10 15:20:00,186.75,187.01,186.53,186.84,22287.0,160.8951,161.1191,160.7056,160.9726,22287.0
2016-03-10 15:30:00,186.84,186.92,186.61,186.78,18232.0,160.9726,161.0416,160.7745,160.921,18232.0
2016-03-10 15:40:00,186.79,186.89,186.55,186.55,30307.0,160.9296,161.0157,160.7228,160.7228,30307.0
2016-03-10 15:50:00,186.6,186.83,186.56,186.83,52219.0,160.7659,160.964,160.7314,160.964,52219.0
2016-03-11 09:30:00,188.9,189.45,188.16,189.45,29215.0,162.7474,163.2213,162.1099,163.2213,29215.0
2016-03-11 09:40:00,189.53,189.85,189.48,189.8,47219.0,163.2902,163.5659,163.2471,163.5228,47219.0
2016-03-11 09:50:00,189.75,190.11,189.46,190.03,23711.0,163.4798,163.7899,163.2299,163.721,23711.0
2016-03-11 10:00:00,189.95,190.45,189.84,189.93,27402.0,163.6521,164.0829,163.5573,163.6348,27402.0
2016-03-11 10:10:00,189.95,189.95,189.48,189.81,21194.0,163.6521,163.6521,163.2471,163.5315,21194.0
2016-03-11 10:20:00,189.81,189.86,189.52,189.72,13609.0,163.5315,163.5745,163.2816,163.4539,13609.0
2016-03-11 10:30:00,189.7,189.96,189.54,189.96,11412.0,163.4367,163.6607,163.2988,163.6607,11412.0
2016-03-11 10:40:00,189.99,190.11,189.9,190.0,17368.0,163.6865,163.7899,163.609,163.6952,17368.0
2016-03-11 10:50:00,190.0,190.11,189.75,190.02,14504.0,163.6952,163.7899,163.4798,163.7124,14504.0
2016-03-11 11:00:00,190.07,190.6,189.99,190.6,14046.0,163.7555,164.2121,163.6865,164.2121,14046.0
2016-03-11 11:10:00,190.6,190.98,190.6,190.98,15713.0,164.2121,164.5395,164.2121,164.5395,15713.0
2016-03-11 11:20:00,190.88,191.23,190.65,191.22,14362.0,164.4533,164.7549,164.2552,164.7463,14362.0
2016-03-11 11:30:00,191.17,191.25,190.78,190.84,23661.0,164.7032,164.7721,164.3672,164.4189,23661.0
2016-03-11 11:40:00,190.85,191.05,190.79,190.79,12843.0,164.4275,164.5998,164.3758,164.3758,12843.0
2016-03-11 11:50:00,190.79,191.17,190.79,190.94,11611.0,164.3758,164.7032,164.3758,164.505,11611.0
2016-03-11 12:00:00,190.93,190.93,190.68,190.86,7183.0,164.4964,164.4964,164.281,164.4361,7183.0
2016-03-11 12:10:00,190.86,191.06,190.78,191.06,7636.0,164.4361,164.6084,164.3672,164.6084,7636.0
2016-03-11 12:20:00,191.02,191.24,190.93,190.98,18273.0,164.5739,164.7635,164.4964,164.5395,18273.0
2016-03-11 12:30:00,190.95,191.11,190.8,190.8,6035.0,164.5136,164.6515,164.3844,164.3844,6035.0
2016-03-11 12:40:00,190.8,190.81,190.64,190.67,9565.0,164.3844,164.393,164.2465,164.2724,9565.0
2016-03-11 12:50:00,190.75,190.79,190.66,190.75,6180.0,164.3413,164.3758,164.2638,164.3413,6180.0
2016-03-11 13:00:00,190.72,190.82,190.46,190.5,13735.0,164.3155,164.4016,164.0915,164.1259,13735.0
2016-03-11 13:10:00,190.48,190.62,190.32,190.32,8815.0,164.1087,164.2293,163.9709,163.9709,8815.0
2016-03-11 13:20:00,190.4,190.48,190.26,190.4,5204.0,164.0398,164.1087,163.9192,164.0398,5204.0
2016-03-11 13:30:00,190.33,190.35,190.18,190.28,4918.0,163.9795,163.9967,163.8502,163.9364,4918.0
2016-03-11 13:40:00,190.23,190.36,190.08,190.32,8799.0,163.8933,164.0053,163.7641,163.9709,8799.0
2016-03-11 13:50:00,190.31,190.39,190.22,190.34,11339.0,163.9622,164.0312,163.8847,163.9881,11339.0
2016-03-11 14:00:00,190.37,190.46,190.17,190.19,10857.0,164.0139,164.0915,163.8416,163.8589,10857.0
2016-03-11 14:10:00,190.22,190.29,190.09,190.21,16751.0,163.8847,163.945,163.7727,163.8761,16751.0
2016-03-11 14:20:00,190.2,190.28,190.08,190.17,9301.0,163.8675,163.9364,163.7641,163.8416,9301.0
2016-03-11 14:30:00,190.19,190.3,190.04,190.04,8443.0,163.8589,163.9536,163.7296,163.7296,8443.0
2016-03-11 14:40:00,190.03,190.11,190.0,190.04,12785.0,163.721,163.7899,163.6952,163.7296,12785.0
2016-03-11 14:50:00,190.01,190.07,189.78,189.86,20923.0,163.7038,163.7555,163.5056,163.5745,20923.0
2016-03-11 15:00:00,189.82,190.01,189.75,189.98,22750.0,163.5401,163.7038,163.4798,163.6779,22750.0
2016-03-11 15:10:00,190.02,190.15,189.9,190.08,14534.0,163.7124,163.8244,163.609,163.7641,14534.0
2016-03-11 15:20:00,190.08,190.27,190.07,190.12,19436.0,163.7641,163.9278,163.7555,163.7985,19436.0
2016-03-11 15:30:00,190.12,190.14,190.0,190.01,40873.0,163.7985,163.8158,163.6952,163.7038,40873.0
2016-03-11 15:40:00,190.05,190.23,189.84,189.87,49765.0,163.7382,163.8933,163.5573,163.5832,49765.0
2016-03-11 15:50:00,189.89,189.98,189.53,189.84,152975.0,163.6004,163.6779,163.2902,163.5573,152975.0
2016-03-14 09:30:00,189.17,190.15,188.47,189.21,74762.0,162.9801,163.8244,162.377,163.0145,74762.0
2016-03-14 09:40:00,189.23,189.23,187.85,188.3,59296.0,163.0318,163.0318,161.8428,162.2305,59296.0
2016-03-14 09:50:00,188.38,188.71,187.91,187.91,16895.0,162.2994,162.5838,161.8945,161.8945,16895.0
2016-03-14 10:00:00,188.07,188.68,188.07,188.61,14233.0,162.0324,162.5579,162.0324,162.4976,14233.0
2016-03-14 10:10:00,188.6,189.07,188.49,188.87,75320.0,162.489,162.8939,162.3942,162.7216,75320.0
2016-03-14 10:20:00,188.95,189.08,188.58,188.94,14961.0,162.7905,162.9025,162.4717,162.7819,14961.0
2016-03-14 10:30:00,188.87,188.95,188.16,188.44,14608.0,162.7216,162.7905,162.1099,162.3511,14608.0
2016-03-14 10:40:00,188.43,188.79,188.36,188.79,12891.0,162.3425,162.6527,162.2822,162.6527,12891.0
2016-03-14 10:50:00,188.69,188.79,188.23,188.38,27856.0,162.5665,162.6527,162.1702,162.2994,27856.0
2016-03-14 11:00:00,188.4,188.66,188.4,188.46,29267.0,162.3167,162.5407,162.3167,162.3684,29267.0
2016-03-14 11:10:00,188.46,188.51,188.13,188.48,14290.0,162.3684,162.4114,162.0841,162.3856,14290.0
2016-03-14 11:20:00,188.49,188.76,188.44,188.72,19392.0,162.3942,162.6268,162.3511,162.5924,19392.0
2016-03-14 11:30:00,188.67,188.71,188.07,188.08,18669.0,162.5493,162.5838,162.0324,162.041,18669.0
2016-03-14 11:40:00,188.14,188.22,188.06,188.16,9184.0,162.0927,162.1616,162.0237,162.1099,9184.0
2016-03-14 11:50:00,188.14,188.25,187.7,187.93,18135.0,162.0927,162.1874,161.7136,161.9117,18135.0
2016-03-14 12:00:00,187.95,188.3,187.94,188.23,17402.0,161.929,162.2305,161.9204,162.1702,17402.0
2016-03-14 12:10:00,188.19,188.52,188.1,188.5,15877.0,162.1357,162.4201,162.0582,162.4028,15877.0
2016-03-14 12:20:00,188.55,188.83,188.55,188.74,9697.0,162.4459,162.6871,162.4459,162.6096,9697.0
2016-03-14 12:30:00,188.75,188.89,188.63,188.69,14002.0,162.6182,162.7388,162.5148,162.5665,14002.0
2016-03-14 12:40:00,188.73,188.94,188.65,188.72,8585.0,162.601,162.7819,162.5321,162.5924,8585.0
2016-03-14 12:50:00,188.68,188.81,188.65,188.67,10916.0,162.5579,162.6699,162.5321,162.5493,10916.0
2016-03-14 13:00:00,188.71,189.13,188.7,189.09,10448.0,162.5838,162.9456,162.5751,162.9111,10448.0
2016-03-14 13:10:00,189.13,189.16,189.02,189.15,5008.0,162.9456,162.9715,162.8508,162.9628,5008.0
2016-03-14 13:20:00,189.1,189.18,188.78,188.79,7495.0,162.9198,162.9887,162.6441,162.6527,7495.0
2016-03-14 13:30:00,188.82,188.94,188.69,188.91,12755.0,162.6785,162.7819,162.5665,162.7561,12755.0
2016-03-14 13:40:00,188.87,188.87,188.59,188.59,24387.0,162.7216,162.7216,162.4804,162.4804,24387.0
2016-03-14 13:50:00,188.54,188.71,188.5,188.57,6604.0,162.4373,162.5838,162.4028,162.4631,6604.0
2016-03-14 14:00:00,188.53,188.7,188.4,188.64,11500.0,162.4287,162.5751,162.3167,162.5234,11500.0
2016-03-14 14:10:00,188.6,188.7,188.52,188.54,7631.0,162.489,162.5751,162.4201,162.4373,7631.0
2016-03-14 14:20:00,188.6,188.77,188.54,188.7,7399.0,162.489,162.6354,162.4373,162.5751,7399.0
2016-03-14 14:30:00,188.73,188.77,188.62,188.62,9669.0,162.601,162.6354,162.5062,162.5062,9669.0
2016-03-14 14:40:00,188.67,188.9,188.64,188.82,9583.0,162.5493,162.7474,162.5234,162.6785,9583.0
2016-03-14 14:50:00,188.76,188.84,188.43,188.69,28030.0,162.6268,162.6958,162.3425,162.5665,28030.0
2016-03-14 15:00:00,188.73,188.79,188.6,188.71,17411.0,162.601,162.6527,162.489,162.5838,17411.0
2016-03-14 15:10:00,188.71,188.78,188.55,188.63,13495.0,162.5838,162.6441,162.4459,162.5148,13495.0
2016-03-14 15:20:00,188.6,188.87,188.6,188.81,17315.0,162.489,162.7216,162.489,162.6699,17315.0
2016-03-14 15:30:00,188.84,188.84,188.59,188.77,15581.0,162.6958,162.6958,162.4804,162.6354,15581.0
2016-03-14 15:40:00,188.8,189.01,188.72,188.94,37882.0,162.6613,162.8422,162.5924,162.7819,37882.0
2016-03-14 15:50:00,188.91,188.91,188.46,188.48,42797.0,162.7561,162.7561,162.3684,162.3856,42797.0
2016-03-15 09:30:00,188.04,188.6,187.52,188.15,18580.0,162.0065,162.489,161.5585,162.1013,18580.0
2016-03-15 09:40:00,188.13,188.6,187.96,188.42,15325.0,162.0841,162.489,161.9376,162.3339,15325.0
2016-03-15 09:50:00,188.35,188.65,188.18,188.38,26253.0,162.2736,162.5321,162.1271,162.2994,26253.0
2016-03-15 10:00:00,188.44,189.04,188.37,189.04,18145.0,162.3511,162.8681,162.2908,162.8681,18145.0
2016-03-15 10:10:00,189.06,189.97,189.05,189.9,28817.0,162.8853,163.6693,162.8767,163.609,28817.0
2016-03-15 10:20:00,189.88,190.18,189.85,190.08,14605.0,163.5918,163.8502,163.5659,163.7641,14605.0
2016-03-15 10:30:00,190.15,190.79,190.15,190.75,23021.0,163.8244,164.3758,163.8244,164.3413,23021.0
2016-03-15 10:40:00,190.74,191.05,190.68,190.8,17124.0,164.3327,164.5998,164.281,164.3844,17124.0
2016-03-15 10:50:00,190.76,190.81,190.41,190.47,11583.0,164.3499,164.393,164.0484,164.1001,11583.0
2016-03-15 11:00:00,190.44,190.6,190.16,190.41,17602.0,164.0742,164.2121,163.833,164.0484,17602.0
2016-03-15 11:10:00,190.41,190.76,190.37,190.47,13666.0,164.0484,164.3499,164.0139,164.1001,13666.0
2016-03-15 11:20:00,190.5,190.88,190.5,190.67,18717.0,164.1259,164.4533,164.1259,164.2724,18717.0
2016-03-15 11:30:00,190.67,190.9,190.66,190.73,9481.0,164.2724,164.4706,164.2638,164.3241,9481.0
2016-03-15 11:40:00,190.75,190.98,190.75,190.98,14287.0,164.3413,164.5395,164.3413,164.5395,14287.0
2016-03-15 11:50:00,190.99,191.02,190.77,190.77,10437.0,164.5481,164.5739,164.3586,164.3586,10437.0
2016-03-15 12:00:00,190.78,190.99,190.7,190.96,22062.0,164.3672,164.5481,164.2982,164.5222,22062.0
2016-03-15 12:10:00,190.98,191.25,190.96,191.25,27926.0,164.5395,164.7721,164.5222,164.7721,27926.0
2016-03-15 12:20:00,191.28,191.46,191.22,191.46,15341.0,164.7979,164.953,164.7463,164.953,15341.0
2016-03-15 12:30:00,191.42,191.47,191.0,191.03,9589.0,164.9186,164.9616,164.5567,164.5826,9589.0
2016-03-15 12:40:00,191.04,191.17,191.0,191.0,11369.0,164.5912,164.7032,164.5567,164.5567,11369.0
2016-03-15 12:50:00,191.01,191.27,191.0,191.24,14284.0,164.5653,164.7893,164.5567,164.7635,14284.0
2016-03-15 13:00:00,191.24,191.37,191.1,191.32,15591.0,164.7635,164.8755,164.6429,164.8324,15591.0
2016-03-15 13:10:00,191.37,191.45,191.1,191.13,12696.0,164.8755,164.9444,164.6429,164.6687,12696.0
2016-03-15 13:20:00,191.1,191.46,191.08,191.46,9940.0,164.6429,164.953,164.6256,164.953,9940.0
2016-03-15 13:30:00,191.41,191.73,191.41,191.48,10126.0,164.9099,165.1856,164.9099,164.9703,10126.0
2016-03-15 13:40:00,191.49,191.53,191.32,191.44,9689.0,164.9789,165.0133,164.8324,164.9358,9689.0
2016-03-15 13:50:00,191.44,191.6,191.38,191.47,10148.0,164.9358,165.0736,164.8841,164.9616,10148.0
2016-03-15 14:00:00,191.53,191.67,191.51,191.62,12776.0,165.0133,165.1339,164.9961,165.0909,12776.0
2016-03-15 14:10:00,191.64,191.83,191.62,191.75,12788.0,165.1081,165.2718,165.0909,165.2029,12788.0
2016-03-15 14:20:00,191.75,191.76,191.55,191.67,12194.0,165.2029,165.2115,165.0306,165.1339,12194.0
2016-03-15 14:30:00,191.65,191.92,191.6,191.86,14722.0,165.1167,165.3493,165.0736,165.2976,14722.0
2016-03-15 14:40:00,191.92,191.92,191.77,191.86,10602.0,165.3493,165.3493,165.2201,165.2976,10602.0
2016-03-15 14:50:00,191.84,191.85,191.73,191.78,12829.0,165.2804,165.289,165.1856,165.2287,12829.0
2016-03-15 15:00:00,191.77,191.77,191.34,191.37,18477.0,165.2201,165.2201,164.8496,164.8755,18477.0
2016-03-15 15:10:00,191.39,191.81,191.39,191.8,21560.0,164.8927,165.2546,164.8927,165.246,21560.0
2016-03-15 15:20:00,191.76,191.95,191.66,191.71,26353.0,165.2115,165.3752,165.1253,165.1684,26353.0
2016-03-15 15:30:00,191.71,191.78,191.57,191.66,28843.0,165.1684,165.2287,165.0478,165.1253,28843.0
2016-03-15 15:40:00,191.67,191.74,191.32,191.39,39610.0,165.1339,165.1943,164.8324,164.8927,39610.0
2016-03-15 15:50:00,191.4,191.77,191.4,191.67,59341.0,164.9013,165.2201,164.9013,165.1339,59341.0
2016-03-16 09:30:00,190.54,191.98,190.0,190.81,23455.0,164.1604,165.401,163.6952,164.393,23455.0
2016-03-16 09:40:00,190.82,191.92,190.82,191.87,15148.0,164.4016,165.3493,164.4016,165.3063,15148.0
2016-03-16 09:50:00,191.77,192.0,191.32,191.39,9250.0,165.2201,165.4183,164.8324,164.8927,9250.0
2016-03-16 10:00:00,191.39,191.69,191.14,191.65,15066.0,164.8927,165.1512,164.6773,165.1167,15066.0
2016-03-16 10:10:00,191.65,191.76,191.37,191.71,16634.0,165.1167,165.2115,164.8755,165.1684,16634.0
2016-03-16 10:20:00,191.63,191.63,190.73,191.14,11466.0,165.0995,165.0995,164.3241,164.6773,11466.0
2016-03-16 10:30:00,191.23,191.83,190.96,191.74,20802.0,164.7549,165.2718,164.5222,165.1943,20802.0
2016-03-16 10:40:00,191.82,192.14,191.72,192.08,18972.0,165.2632,165.5389,165.177,165.4872,18972.0
2016-03-16 10:50:00,192.13,192.19,191.57,191.61,20507.0,165.5303,165.582,165.0478,165.0823,20507.0
2016-03-16 11:00:00,191.66,191.94,191.58,191.64,12062.0,165.1253,165.3666,165.0564,165.1081,12062.0
2016-03-16 11:10:00,191.64,191.89,191.56,191.72,13123.0,165.1081,165.3235,165.0392,165.177,13123.0
2016-03-16 11:20:00,191.72,191.76,191.55,191.73,10523.0,165.177,165.2115,165.0306,165.1856,10523.0
2016-03-16 11:30:00,191.7,191.86,191.59,191.59,7463.0,165.1598,165.2976,165.065,165.065,7463.0
2016-03-16 11:40:00,191.62,191.7,191.4,191.54,8752.0,165.0909,165.1598,164.9013,165.0219,8752.0
2016-03-16 11:50:00,191.45,191.5,191.22,191.32,6912.0,164.9444,164.9875,164.7463,164.8324,6912.0
2016-03-16 12:00:00,191.35,191.39,191.1,191.14,12203.0,164.8583,164.8927,164.6429,164.6773,12203.0
2016-03-16 12:10:00,191.09,191.43,190.98,191.43,10866.0,164.6342,164.9272,164.5395,164.9272,10866.0
2016-03-16 12:20:00,191.39,191.43,191.16,191.2,6449.0,164.8927,164.9272,164.6946,164.729,6449.0
2016-03-16 12:30:00,191.14,191.34,191.03,191.03,8931.0,164.6773,164.8496,164.5826,164.5826,8931.0
2016-03-16 12:40:00,191.03,191.08,190.76,190.76,4528.0,164.5826,164.6256,164.3499,164.3499,4528.0
2016-03-16 12:50:00,190.75,190.92,190.68,190.86,7405.0,164.3413,164.4878,164.281,164.4361,7405.0
2016-03-16 13:00:00,190.85,190.95,190.53,190.59,5426.0,164.4275,164.5136,164.1518,164.2035,5426.0
2016-03-16 13:10:00,190.59,190.63,190.3,190.45,6909.0,164.2035,164.2379,163.9536,164.0829,6909.0
2016-03-16 13:20:00,190.48,190.63,190.31,190.59,10859.0,164.1087,164.2379,163.9622,164.2035,10859.0
2016-03-16 13:30:00,190.55,190.77,190.46,190.77,9811.0,164.169,164.3586,164.0915,164.3586,9811.0
2016-03-16 13:40:00,190.73,191.01,190.73,190.81,18341.0,164.3241,164.5653,164.3241,164.393,18341.0
2016-03-16 13:50:00,190.84,190.86,190.62,190.72,8306.0,164.4189,164.4361,164.2293,164.3155,8306.0
2016-03-16 14:00:00,190.77,192.43,190.74,191.91,25005.0,164.3586,165.7887,164.3327,165.3407,25005.0
2016-03-16 14:10:00,191.92,192.1,191.27,191.28,13654.0,165.3493,165.5044,164.7893,164.7979,13654.0
2016-03-16 14:20:00,191.32,192.2,191.32,192.07,12039.0,164.8324,165.5906,164.8324,165.4786,12039.0
2016-03-16 14:30:00,191.93,192.08,191.58,191.8,10137.0,165.358,165.4872,165.0564,165.246,10137.0
2016-03-16 14:40:00,191.84,192.15,191.8,192.08,21008.0,165.2804,165.5475,165.246,165.4872,21008.0
2016-03-16 14:50:00,192.13,192.13,191.8,191.8,18826.0,165.5303,165.5303,165.246,165.246,18826.0
2016-03-16 15:00:00,191.77,192.0,191.44,191.94,34247.0,165.2201,165.4183,164.9358,165.3666,34247.0
2016-03-16 15:10:00,192.0,192.26,191.73,192.08,22298.0,165.4183,165.6423,165.1856,165.4872,22298.0
2016-03-16 15:20:00,192.08,192.08,191.52,191.86,21956.0,165.4872,165.4872,165.0047,165.2976,21956.0
2016-03-16 15:30:00,191.87,192.26,191.87,192.22,28259.0,165.3063,165.6423,165.3063,165.6078,28259.0
2016-03-16 15:40:00,192.18,192.21,191.92,191.98,24466.0,165.5733,165.5992,165.3493,165.401,24466.0
2016-03-16 15:50:00,191.97,191.98,191.47,191.59,69549.0,165.3924,165.401,164.9616,165.065,69549.0
2016-03-17 09:30:00,191.6,192.28,191.22,191.57,29646.0,165.0736,165.6595,164.7463,165.0478,29646.0
2016-03-17 09:40:00,191.57,191.67,191.38,191.45,6301.0,165.0478,165.1339,164.8841,164.9444,6301.0
2016-03-17 09:50:00,191.5,191.58,191.29,191.43,19018.0,164.9875,165.0564,164.8066,164.9272,19018.0
2016-03-17 10:00:00,191.46,191.52,191.22,191.33,24397.0,164.953,165.0047,164.7463,164.841,24397.0
2016-03-17 10:10:00,191.37,191.63,191.23,191.48,18053.0,164.8755,165.0995,164.7549,164.9703,18053.0
2016-03-17 10:20:00,191.44,191.57,191.05,191.09,15098.0,164.9358,165.0478,164.5998,164.6342,15098.0
2016-03-17 10:30:00,191.15,191.53,191.15,191.52,27505.0,164.6859,165.0133,164.6859,165.0047,27505.0
2016-03-17 10:40:00,191.52,191.52,191.19,191.25,7466.0,165.0047,165.0047,164.7204,164.7721,7466.0
2016-03-17 10:50:00,191.28,191.52,191.14,191.2,11259.0,164.7979,165.0047,164.6773,164.729,11259.0
2016-03-17 11:00:00,191.24,191.26,190.89,191.06,23393.0,164.7635,164.7807,164.4619,164.6084,23393.0
2016-03-17 11:10:00,191.06,191.06,190.64,190.78,35354.0,164.6084,164.6084,164.2465,164.3672,35354.0
2016-03-17 11:20:00,190.73,191.08,190.66,190.93,26400.0,164.3241,164.6256,164.2638,164.4964,26400.0
2016-03-17 11:30:00,190.96,191.11,190.79,190.91,16959.0,164.5222,164.6515,164.3758,164.4792,16959.0
2016-03-17 11:40:00,190.82,190.95,190.56,190.67,40340.0,164.4016,164.5136,164.1776,164.2724,40340.0
2016-03-17 11:50:00,190.67,190.91,190.65,190.83,18669.0,164.2724,164.4792,164.2552,164.4102,18669.0
2016-03-17 12:00:00,190.91,190.98,190.77,190.81,15989.0,164.4792,164.5395,164.3586,164.393,15989.0
2016-03-17 12:10:00,190.85,191.04,190.84,190.84,18591.0,164.4275,164.5912,164.4189,164.4189,18591.0
2016-03-17 12:20:00,190.82,191.07,190.82,191.04,28294.0,164.4016,164.617,164.4016,164.5912,28294.0
2016-03-17 12:30:00,191.0,191.16,190.97,191.05,39758.0,164.5567,164.6946,164.5309,164.5998,39758.0
2016-03-17 12:40:00,190.97,191.18,190.84,191.01,34365.0,164.5309,164.7118,164.4189,164.5653,34365.0
2016-03-17 12:50:00,191.09,191.14,190.98,191.05,9529.0,164.6342,164.6773,164.5395,164.5998,9529.0
2016-03-17 13:00:00,191.01,191.07,190.53,190.53,8225.0,164.5653,164.617,164.1518,164.1518,8225.0
2016-03-17 13:10:00,190.54,190.63,190.39,190.41,20582.0,164.1604,164.2379,164.0312,164.0484,20582.0
2016-03-17 13:20:00,190.4,190.41,190.17,190.17,17112.0,164.0398,164.0484,163.8416,163.8416,17112.0
2016-03-17 13:30:00,190.24,190.65,190.16,190.62,16169.0,163.9019,164.2552,163.833,164.2293,16169.0
2016-03-17 13:40:00,190.61,190.82,190.56,190.77,5400.0,164.2207,164.4016,164.1776,164.3586,5400.0
2016-03-17 13:50:00,190.81,191.01,190.72,191.0,20138.0,164.393,164.5653,164.3155,164.5567,20138.0
2016-03-17 14:00:00,191.0,191.01,190.76,190.9,13849.0,164.5567,164.5653,164.3499,164.4706,13849.0
2016-03-17 14:10:00,190.91,191.02,190.87,190.96,16448.0,164.4792,164.5739,164.4447,164.5222,16448.0
2016-03-17 14:20:00,190.93,191.01,190.67,190.75,19911.0,164.4964,164.5653,164.2724,164.3413,19911.0
2016-03-17 14:30:00,190.75,190.98,190.75,190.78,17750.0,164.3413,164.5395,164.3413,164.3672,17750.0
2016-03-17 14:40:00,190.74,191.0,190.73,190.97,22716.0,164.3327,164.5567,164.3241,164.5309,22716.0
2016-03-17 14:50:00,190.98,191.02,190.78,190.81,19826.0,164.5395,164.5739,164.3672,164.393,19826.0
2016-03-17 15:00:00,190.79,190.98,190.78,190.84,20024.0,164.3758,164.5395,164.3672,164.4189,20024.0
2016-03-17 15:10:00,190.86,190.93,190.56,190.58,20493.0,164.4361,164.4964,164.1776,164.1949,20493.0
2016-03-17 15:20:00,190.58,190.95,190.58,190.95,26851.0,164.1949,164.5136,164.1949,164.5136,26851.0
2016-03-17 15:30:00,190.97,191.13,190.89,191.13,36440.0,164.5309,164.6687,164.4619,164.6687,36440.0
2016-03-17 15:40:00,191.14,191.19,190.76,190.79,52600.0,164.6773,164.7204,164.3499,164.3758,52600.0
2016-03-17 15:50:00,190.8,191.02,190.68,190.92,115534.0,164.3844,164.5739,164.281,164.4878,115534.0
2016-03-18 09:30:00,191.68,192.5,191.04,191.66,170032.0,165.1426,165.849,164.5912,165.1253,170032.0
2016-03-18 09:40:00,191.66,193.15,191.66,192.37,34404.0,165.1253,166.409,165.1253,165.737,34404.0
2016-03-18 09:50:00,192.4,193.48,192.4,193.48,37072.0,165.7629,166.6934,165.7629,166.6934,37072.0
2016-03-18 10:00:00,193.48,193.48,192.79,192.79,22644.0,166.6934,166.6934,166.0989,166.0989,22644.0
2016-03-18 10:10:00,192.8,193.33,192.68,193.33,20296.0,166.1075,166.5641,166.0041,166.5641,20296.0
2016-03-18 10:20:00,193.35,193.53,193.13,193.3,9841.0,166.5814,166.7364,166.3918,166.5383,9841.0
2016-03-18 10:30:00,193.23,193.58,193.19,193.54,10426.0,166.478,166.7795,166.4435,166.7451,10426.0
2016-03-18 10:40:00,193.47,194.42,193.44,194.13,48135.0,166.6847,167.5032,166.6589,167.2534,48135.0
2016-03-18 10:50:00,194.08,194.09,193.38,193.45,7520.0,167.2103,167.2189,166.6072,166.6675,7520.0
2016-03-18 11:00:00,193.42,193.88,193.18,193.57,25022.0,166.6417,167.038,166.4349,166.7709,25022.0
2016-03-18 11:10:00,193.5,193.54,193.26,193.44,11284.0,166.7106,166.7451,166.5038,166.6589,11284.0
2016-03-18 11:20:00,193.36,193.7,193.27,193.46,11541.0,166.59,166.8829,166.5124,166.6761,11541.0
2016-03-18 11:30:00,193.27,193.52,193.26,193.45,21135.0,166.5124,166.7278,166.5038,166.6675,21135.0
2016-03-18 11:40:00,193.45,193.65,193.36,193.58,17117.0,166.6675,166.8398,166.59,166.7795,17117.0
2016-03-18 11:50:00,193.41,193.46,193.26,193.38,6034.0,166.6331,166.6761,166.5038,166.6072,6034.0
2016-03-18 12:00:00,193.38,193.54,193.33,193.49,4278.0,166.6072,166.7451,166.5641,166.702,4278.0
2016-03-18 12:10:00,193.49,193.79,193.45,193.71,11495.0,166.702,166.9604,166.6675,166.8915,11495.0
2016-03-18 12:20:00,193.72,193.72,193.49,193.5,4025.0,166.9001,166.9001,166.702,166.7106,4025.0
2016-03-18 12:30:00,193.4,193.48,193.28,193.37,6125.0,166.6244,166.6934,166.5211,166.5986,6125.0
2016-03-18 12:40:00,193.36,193.38,193.23,193.35,3502.0,166.59,166.6072,166.478,166.5814,3502.0
2016-03-18 12:50:00,193.32,193.48,193.32,193.4,3452.0,166.5555,166.6934,166.5555,166.6244,3452.0
2016-03-18 13:00:00,193.46,193.6,193.37,193.59,10912.0,166.6761,166.7967,166.5986,166.7881,10912.0
2016-03-18 13:10:00,193.53,193.81,193.51,193.78,17683.0,166.7364,166.9777,166.7192,166.9518,17683.0
2016-03-18 13:20:00,193.78,193.9,193.77,193.77,11959.0,166.9518,167.0552,166.9432,166.9432,11959.0
2016-03-18 13:30:00,193.79,193.79,193.49,193.49,5266.0,166.9604,166.9604,166.702,166.702,5266.0
2016-03-18 13:40:00,193.5,193.65,193.47,193.56,19322.0,166.7106,166.8398,166.6847,166.7623,19322.0
2016-03-18 13:50:00,193.56,193.64,193.52,193.54,14208.0,166.7623,166.8312,166.7278,166.7451,14208.0
2016-03-18 14:00:00,193.55,193.68,193.53,193.55,13087.0,166.7537,166.8657,166.7364,166.7537,13087.0
2016-03-18 14:10:00,193.57,193.68,193.51,193.58,16291.0,166.7709,166.8657,166.7192,166.7795,16291.0
2016-03-18 14:20:00,193.62,193.64,193.52,193.53,10076.0,166.814,166.8312,166.7278,166.7364,10076.0
2016-03-18 14:30:00,193.53,193.59,193.4,193.53,17109.0,166.7364,166.7881,166.6244,166.7364,17109.0
2016-03-18 14:40:00,193.47,193.58,193.4,193.57,9234.0,166.6847,166.7795,166.6244,166.7709,9234.0
2016-03-18 14:50:00,193.52,193.75,193.48,193.57,14504.0,166.7278,166.926,166.6934,166.7709,14504.0
2016-03-18 15:00:00,193.57,193.88,193.56,193.85,11551.0,166.7709,167.038,166.7623,167.0121,11551.0
2016-03-18 15:10:00,193.87,193.94,193.76,193.89,29168.0,167.0294,167.0897,166.9346,167.0466,29168.0
2016-03-18 15:20:00,193.89,193.89,193.67,193.71,18420.0,167.0466,167.0466,166.8571,166.8915,18420.0
2016-03-18 15:30:00,193.7,193.88,193.63,193.83,19221.0,166.8829,167.038,166.8226,166.9949,19221.0
2016-03-18 15:40:00,193.88,194.0,193.75,193.97,55595.0,167.038,167.1414,166.926,167.1155,55595.0
2016-03-18 15:50:00,193.97,194.0,193.72,193.89,92252.0,167.1155,167.1414,166.9001,167.0466,92252.0
2016-03-21 09:30:00,193.35,194.55,193.21,193.95,47694.0,166.5814,167.6152,166.4607,167.0983,47694.0
2016-03-21 09:40:00,193.96,194.0,193.58,193.76,22910.0,167.1069,167.1414,166.7795,166.9346,22910.0
2016-03-21 09:50:00,193.71,193.9,193.61,193.88,20888.0,166.8915,167.0552,166.8054,167.038,20888.0
2016-03-21 10:00:00,193.81,194.22,193.38,193.8,10926.0,166.9777,167.3309,166.6072,166.9691,10926.0
2016-03-21 10:10:00,193.64,193.7,193.35,193.61,21199.0,166.8312,166.8829,166.5814,166.8054,21199.0
2016-03-21 10:20:00,193.68,193.87,193.39,193.4,11305.0,166.8657,167.0294,166.6158,166.6244,11305.0
2016-03-21 10:30:00,193.52,193.85,193.4,193.53,11926.0,166.7278,167.0121,166.6244,166.7364,11926.0
2016-03-21 10:40:00,193.5,193.65,193.4,193.55,5636.0,166.7106,166.8398,166.6244,166.7537,5636.0
2016-03-21 10:50:00,193.5,193.59,193.28,193.48,10328.0,166.7106,166.7881,166.5211,166.6934,10328.0
2016-03-21 11:00:00,193.58,193.84,193.55,193.77,7970.0,166.7795,167.0035,166.7537,166.9432,7970.0
2016-03-21 11:10:00,193.77,193.86,193.54,193.86,9400.0,166.9432,167.0208,166.7451,167.0208,9400.0
2016-03-21 11:20:00,193.91,194.13,193.8,194.06,10325.0,167.0638,167.2534,166.9691,167.1931,10325.0
2016-03-21 11:30:00,194.11,194.49,194.06,194.49,10529.0,167.2361,167.5635,167.1931,167.5635,10529.0
2016-03-21 11:40:00,194.38,194.44,194.07,194.18,23821.0,167.4688,167.5205,167.2017,167.2964,23821.0
2016-03-21 11:50:00,194.12,194.26,194.04,194.08,14478.0,167.2448,167.3654,167.1758,167.2103,14478.0
2016-03-21 12:00:00,194.02,194.14,193.92,194.11,9125.0,167.1586,167.262,167.0724,167.2361,9125.0
2016-03-21 12:10:00,194.15,194.41,194.12,194.34,17342.0,167.2706,167.4946,167.2448,167.4343,17342.0
2016-03-21 12:20:00,194.35,194.5,194.31,194.37,9133.0,167.4429,167.5721,167.4085,167.4601,9133.0
2016-03-21 12:30:00,194.43,194.85,194.42,194.85,15246.0,167.5118,167.8737,167.5032,167.8737,15246.0
2016-03-21 12:40:00,194.8,194.95,194.66,194.84,25588.0,167.8306,167.9598,167.71,167.8651,25588.0
2016-03-21 12:50:00,194.85,195.07,194.82,194.99,36261.0,167.8737,168.0632,167.8478,167.9943,36261.0
2016-03-21 13:00:00,195.01,195.27,194.9,195.27,17551.0,168.0115,168.2355,167.9168,168.2355,17551.0
2016-03-21 13:10:00,195.26,195.27,194.93,195.06,12753.0,168.2269,168.2355,167.9426,168.0546,12753.0
2016-03-21 13:20:00,195.06,195.47,195.0,195.45,13412.0,168.0546,168.4079,168.0029,168.3906,13412.0
2016-03-21 13:30:00,195.45,195.47,195.15,195.16,3950.0,168.3906,168.4079,168.1322,168.1408,3950.0
2016-03-21 13:40:00,195.15,195.19,194.54,194.59,9271.0,168.1322,168.1666,167.6066,167.6497,9271.0
2016-03-21 13:50:00,194.62,194.82,194.58,194.69,7912.0,167.6755,167.8478,167.6411,167.7358,7912.0
2016-03-21 14:00:00,194.78,194.81,194.58,194.59,6336.0,167.8134,167.8392,167.6411,167.6497,6336.0
2016-03-21 14:10:00,194.55,194.57,194.26,194.26,9338.0,167.6152,167.6325,167.3654,167.3654,9338.0
2016-03-21 14:20:00,194.25,194.38,194.2,194.31,15875.0,167.3568,167.4688,167.3137,167.4085,15875.0
2016-03-21 14:30:00,194.3,194.42,194.24,194.28,9534.0,167.3998,167.5032,167.3481,167.3826,9534.0
2016-03-21 14:40:00,194.3,194.31,194.16,194.18,11907.0,167.3998,167.4085,167.2792,167.2964,11907.0
2016-03-21 14:50:00,194.19,194.28,194.16,194.28,12089.0,167.3051,167.3826,167.2792,167.3826,12089.0
2016-03-21 15:00:00,194.31,194.32,194.16,194.28,15369.0,167.4085,167.4171,167.2792,167.3826,15369.0
2016-03-21 15:10:00,194.28,194.31,194.16,194.17,17370.0,167.3826,167.4085,167.2792,167.2878,17370.0
2016-03-21 15:20:00,194.16,194.32,194.16,194.17,17923.0,167.2792,167.4171,167.2792,167.2878,17923.0
2016-03-21 15:30:00,194.18,194.2,194.02,194.13,18555.0,167.2964,167.3137,167.1586,167.2534,18555.0
2016-03-21 15:40:00,194.13,194.18,194.01,194.01,33881.0,167.2534,167.2964,167.15,167.15,33881.0
2016-03-21 15:50:00,194.02,194.2,193.96,194.17,49735.0,167.1586,167.3137,167.1069,167.2878,49735.0
2016-03-22 09:30:00,194.16,194.44,194.04,194.05,25063.0,167.2792,167.5205,167.1758,167.1844,25063.0
2016-03-22 09:40:00,194.07,194.58,193.8,193.94,17344.0,167.2017,167.6411,166.9691,167.0897,17344.0
2016-03-22 09:50:00,193.83,194.36,193.58,194.34,9952.0,166.9949,167.4515,166.7795,167.4343,9952.0
2016-03-22 10:00:00,194.3,194.42,194.01,194.29,18195.0,167.3998,167.5032,167.15,167.3912,18195.0
2016-03-22 10:10:00,194.3,194.42,194.08,194.08,11000.0,167.3998,167.5032,167.2103,167.2103,11000.0
2016-03-22 10:20:00,194.11,194.93,194.1,194.84,13030.0,167.2361,167.9426,167.2275,167.8651,13030.0
2016-03-22 10:30:00,194.76,194.76,194.2,194.55,12940.0,167.7962,167.7962,167.3137,167.6152,12940.0
2016-03-22 10:40:00,194.54,194.6,194.47,194.53,5463.0,167.6066,167.6583,167.5463,167.598,5463.0
2016-03-22 10:50:00,194.53,194.58,194.18,194.2,8553.0,167.598,167.6411,167.2964,167.3137,8553.0
2016-03-22 11:00:00,194.18,194.22,194.0,194.16,12963.0,167.2964,167.3309,167.1414,167.2792,12963.0
2016-03-22 11:10:00,194.19,194.37,194.17,194.33,10217.0,167.3051,167.4601,167.2878,167.4257,10217.0
2016-03-22 11:20:00,194.33,194.35,194.22,194.35,3800.0,167.4257,167.4429,167.3309,167.4429,3800.0
2016-03-22 11:30:00,194.36,194.36,194.13,194.23,6802.0,167.4515,167.4515,167.2534,167.3395,6802.0
2016-03-22 11:40:00,194.22,194.26,194.02,194.12,8964.0,167.3309,167.3654,167.1586,167.2448,8964.0
2016-03-22 11:50:00,194.16,194.23,194.09,194.2,4876.0,167.2792,167.3395,167.2189,167.3137,4876.0
2016-03-22 12:00:00,194.21,194.3,194.16,194.19,8862.0,167.3223,167.3998,167.2792,167.3051,8862.0
2016-03-22 12:10:00,194.23,194.29,194.11,194.14,16735.0,167.3395,167.3912,167.2361,167.262,16735.0
2016-03-22 12:20:00,194.14,194.29,194.1,194.29,9288.0,167.262,167.3912,167.2275,167.3912,9288.0
2016-03-22 12:30:00,194.27,194.4,194.22,194.34,12522.0,167.374,167.486,167.3309,167.4343,12522.0
2016-03-22 12:40:00,194.38,194.58,194.37,194.56,3919.0,167.4688,167.6411,167.4601,167.6238,3919.0
2016-03-22 12:50:00,194.54,194.97,194.5,194.97,6423.0,167.6066,167.9771,167.5721,167.9771,6423.0
2016-03-22 13:00:00,194.99,195.08,194.85,194.85,4749.0,167.9943,168.0718,167.8737,167.8737,4749.0
2016-03-22 13:10:00,194.92,195.1,194.92,194.95,2607.0,167.934,168.0891,167.934,167.9598,2607.0
2016-03-22 13:20:00,195.0,195.1,194.95,195.1,4523.0,168.0029,168.0891,167.9598,168.0891,4523.0
2016-03-22 13:30:00,195.13,195.16,195.06,195.12,4106.0,168.1149,168.1408,168.0546,168.1063,4106.0
2016-03-22 13:40:00,195.05,195.05,194.86,194.93,12712.0,168.046,168.046,167.8823,167.9426,12712.0
2016-03-22 13:50:00,194.93,194.98,194.87,194.96,3885.0,167.9426,167.9857,167.8909,167.9685,3885.0
2016-03-22 14:00:00,194.92,195.18,194.9,195.07,14248.0,167.934,168.158,167.9168,168.0632,14248.0
2016-03-22 14:10:00,195.01,195.02,194.74,194.96,11550.0,168.0115,168.0202,167.7789,167.9685,11550.0
2016-03-22 14:20:00,194.93,195.01,194.83,195.01,9037.0,167.9426,168.0115,167.8565,168.0115,9037.0
2016-03-22 14:30:00,194.92,195.04,194.92,195.03,5905.0,167.934,168.0374,167.934,168.0288,5905.0
2016-03-22 14:40:00,195.0,195.06,194.89,194.93,4678.0,168.0029,168.0546,167.9082,167.9426,4678.0
2016-03-22 14:50:00,194.98,195.02,194.59,194.59,11788.0,167.9857,168.0202,167.6497,167.6497,11788.0
2016-03-22 15:00:00,194.59,194.7,194.41,194.49,20884.0,167.6497,167.7445,167.4946,167.5635,20884.0
2016-03-22 15:10:00,194.49,194.54,194.18,194.19,10700.0,167.5635,167.6066,167.2964,167.3051,10700.0
2016-03-22 15:20:00,194.21,194.26,194.06,194.23,13699.0,167.3223,167.3654,167.1931,167.3395,13699.0
2016-03-22 15:30:00,194.23,194.52,194.22,194.45,55459.0,167.3395,167.5894,167.3309,167.5291,55459.0
2016-03-22 15:40:00,194.44,194.52,194.3,194.32,23618.0,167.5205,167.5894,167.3998,167.4171,23618.0
2016-03-22 15:50:00,194.34,194.51,194.3,194.4,45320.0,167.4343,167.5808,167.3998,167.486,45320.0
2016-03-23 09:30:00,193.96,194.38,193.96,194.35,17167.0,167.1069,167.4688,167.1069,167.4429,17167.0
2016-03-23 09:40:00,194.35,194.62,194.35,194.44,10846.0,167.4429,167.6755,167.4429,167.5205,10846.0
2016-03-23 09:50:00,194.41,194.46,193.87,194.2,75058.0,167.4946,167.5377,167.0294,167.3137,75058.0
2016-03-23 10:00:00,194.31,194.75,194.31,194.53,8929.0,167.4085,167.7875,167.4085,167.598,8929.0
2016-03-23 10:10:00,194.73,195.18,194.71,194.92,22680.0,167.7703,168.158,167.7531,167.934,22680.0
2016-03-23 10:20:00,195.0,195.19,194.81,194.81,22443.0,168.0029,168.1666,167.8392,167.8392,22443.0
2016-03-23 10:30:00,194.91,195.04,194.7,195.0,43130.0,167.9254,168.0374,167.7445,168.0029,43130.0
2016-03-23 10:40:00,194.89,195.09,194.85,195.07,12906.0,167.9082,168.0805,167.8737,168.0632,12906.0
2016-03-23 10:50:00,195.07,195.24,194.9,194.95,12029.0,168.0632,168.2097,167.9168,167.9598,12029.0
2016-03-23 11:00:00,194.97,195.22,194.95,195.1,10375.0,167.9771,168.1925,167.9598,168.0891,10375.0
2016-03-23 11:10:00,195.11,195.2,194.89,194.9,6995.0,168.0977,168.1752,167.9082,167.9168,6995.0
2016-03-23 11:20:00,194.94,194.99,194.75,194.75,8914.0,167.9512,167.9943,167.7875,167.7875,8914.0
2016-03-23 11:30:00,194.83,194.88,194.59,194.74,29421.0,167.8565,167.8995,167.6497,167.7789,29421.0
2016-03-23 11:40:00,194.77,195.0,194.63,194.72,34656.0,167.8048,168.0029,167.6841,167.7617,34656.0
2016-03-23 11:50:00,194.69,194.95,194.69,194.79,4172.0,167.7358,167.9598,167.7358,167.822,4172.0
2016-03-23 12:00:00,194.81,195.0,194.75,194.86,8241.0,167.8392,168.0029,167.7875,167.8823,8241.0
2016-03-23 12:10:00,194.91,195.17,194.88,195.17,5660.0,167.9254,168.1494,167.8995,168.1494,5660.0
2016-03-23 12:20:00,195.17,195.43,195.12,195.43,8848.0,168.1494,168.3734,168.1063,168.3734,8848.0
2016-03-23 12:30:00,195.47,195.55,195.39,195.39,7461.0,168.4079,168.4768,168.3389,168.3389,7461.0
2016-03-23 12:40:00,195.47,195.62,195.47,195.6,8804.0,168.4079,168.5371,168.4079,168.5199,8804.0
2016-03-23 12:50:00,195.63,195.64,195.43,195.43,5505.0,168.5457,168.5543,168.3734,168.3734,5505.0
2016-03-23 13:00:00,195.51,195.51,195.05,195.08,10234.0,168.4423,168.4423,168.046,168.0718,10234.0
2016-03-23 13:10:00,195.16,195.28,195.07,195.16,5975.0,168.1408,168.2442,168.0632,168.1408,5975.0
2016-03-23 13:20:00,195.16,195.18,195.05,195.16,9236.0,168.1408,168.158,168.046,168.1408,9236.0
2016-03-23 13:30:00,195.17,195.18,195.0,195.08,16030.0,168.1494,168.158,168.0029,168.0718,16030.0
2016-03-23 13:40:00,195.02,195.12,194.79,194.83,6304.0,168.0202,168.1063,167.822,167.8565,6304.0
2016-03-23 13:50:00,194.85,194.96,194.62,194.85,34582.0,167.8737,167.9685,167.6755,167.8737,34582.0
2016-03-23 14:00:00,194.85,195.01,194.8,194.96,28381.0,167.8737,168.0115,167.8306,167.9685,28381.0
2016-03-23 14:10:00,194.98,195.09,194.92,194.97,9423.0,167.9857,168.0805,167.934,167.9771,9423.0
2016-03-23 14:20:00,195.04,195.04,194.67,194.81,13999.0,168.0374,168.0374,167.7186,167.8392,13999.0
2016-03-23 14:30:00,194.77,195.06,194.77,194.94,14714.0,167.8048,168.0546,167.8048,167.9512,14714.0
2016-03-23 14:40:00,194.87,195.14,194.86,195.0,25920.0,167.8909,168.1235,167.8823,168.0029,25920.0
2016-03-23 14:50:00,195.0,195.0,194.62,194.68,17047.0,168.0029,168.0029,167.6755,167.7272,17047.0
2016-03-23 15:00:00,194.63,194.79,194.62,194.79,14163.0,167.6841,167.822,167.6755,167.822,14163.0
2016-03-23 15:10:00,194.78,194.88,194.69,194.86,15950.0,167.8134,167.8995,167.7358,167.8823,15950.0
2016-03-23 15:20:00,194.79,195.0,194.74,194.79,14582.0,167.822,168.0029,167.7789,167.822,14582.0
2016-03-23 15:30:00,194.77,194.83,194.65,194.67,24374.0,167.8048,167.8565,167.7014,167.7186,24374.0
2016-03-23 15:40:00,194.74,195.03,194.67,195.0,43483.0,167.7789,168.0288,167.7186,168.0029,43483.0
2016-03-23 15:50:00,194.98,195.24,194.88,194.99,84475.0,167.9857,168.2097,167.8995,167.9943,84475.0
2016-03-24 09:30:00,193.67,194.68,193.67,194.03,14300.0,166.8571,167.7272,166.8571,167.1672,14300.0
2016-03-24 09:40:00,194.15,194.43,193.71,194.43,13953.0,167.2706,167.5118,166.8915,167.5118,13953.0
2016-03-24 09:50:00,194.48,194.57,193.81,193.94,12722.0,167.5549,167.6325,166.9777,167.0897,12722.0
2016-03-24 10:00:00,193.96,194.13,193.51,193.69,21490.0,167.1069,167.2534,166.7192,166.8743,21490.0
2016-03-24 10:10:00,193.66,194.02,193.65,193.88,18101.0,166.8484,167.1586,166.8398,167.038,18101.0
2016-03-24 10:20:00,193.93,194.06,193.77,193.81,18080.0,167.0811,167.1931,166.9432,166.9777,18080.0
2016-03-24 10:30:00,193.83,194.11,193.73,193.85,23109.0,166.9949,167.2361,166.9088,167.0121,23109.0
2016-03-24 10:40:00,193.86,194.22,193.82,194.11,12422.0,167.0208,167.3309,166.9863,167.2361,12422.0
2016-03-24 10:50:00,194.08,194.14,193.9,193.95,13706.0,167.2103,167.262,167.0552,167.0983,13706.0
2016-03-24 11:00:00,194.06,194.13,193.61,193.65,12029.0,167.1931,167.2534,166.8054,166.8398,12029.0
2016-03-24 11:10:00,193.64,193.87,193.53,193.87,16830.0,166.8312,167.0294,166.7364,167.0294,16830.0
2016-03-24 11:20:00,193.81,193.88,193.51,193.52,11649.0,166.9777,167.038,166.7192,166.7278,11649.0
2016-03-24 11:30:00,193.55,193.64,193.48,193.57,11454.0,166.7537,166.8312,166.6934,166.7709,11454.0
2016-03-24 11:40:00,193.5,193.61,193.41,193.56,19839.0,166.7106,166.8054,166.6331,166.7623,19839.0
2016-03-24 11:50:00,193.55,193.6,193.48,193.56,12120.0,166.7537,166.7967,166.6934,166.7623,12120.0
2016-03-24 12:00:00,193.55,193.82,193.53,193.78,13433.0,166.7537,166.9863,166.7364,166.9518,13433.0
2016-03-24 12:10:00,193.79,194.09,193.78,193.83,19164.0,166.9604,167.2189,166.9518,166.9949,19164.0
2016-03-24 12:20:00,193.84,193.92,193.66,193.81,8539.0,167.0035,167.0724,166.8484,166.9777,8539.0
2016-03-24 12:30:00,193.85,193.85,193.39,193.69,10330.0,167.0121,167.0121,166.6158,166.8743,10330.0
2016-03-24 12:40:00,193.58,193.62,193.41,193.48,8262.0,166.7795,166.814,166.6331,166.6934,8262.0
2016-03-24 12:50:00,193.41,193.52,193.25,193.48,20717.0,166.6331,166.7278,166.4952,166.6934,20717.0
2016-03-24 13:00:00,193.44,193.78,193.44,193.75,11645.0,166.6589,166.9518,166.6589,166.926,11645.0
2016-03-24 13:10:00,193.74,193.85,193.72,193.8,10467.0,166.9174,167.0121,166.9001,166.9691,10467.0
2016-03-24 13:20:00,193.75,193.87,193.73,193.87,8918.0,166.926,167.0294,166.9088,167.0294,8918.0
2016-03-24 13:30:00,193.8,193.93,193.65,193.85,10738.0,166.9691,167.0811,166.8398,167.0121,10738.0
2016-03-24 13:40:00,193.84,193.93,193.8,193.93,5351.0,167.0035,167.0811,166.9691,167.0811,5351.0
2016-03-24 13:50:00,193.93,194.07,193.88,193.91,5397.0,167.0811,167.2017,167.038,167.0638,5397.0
2016-03-24 14:00:00,193.86,193.94,193.84,193.86,10418.0,167.0208,167.0897,167.0035,167.0208,10418.0
2016-03-24 14:10:00,193.87,193.98,193.85,193.93,8341.0,167.0294,167.1241,167.0121,167.0811,8341.0
2016-03-24 14:20:00,193.94,194.02,193.84,193.99,5979.0,167.0897,167.1586,167.0035,167.1328,5979.0
2016-03-24 14:30:00,193.96,194.13,193.88,194.09,11123.0,167.1069,167.2534,167.038,167.2189,11123.0
2016-03-24 14:40:00,194.08,194.14,194.02,194.04,7097.0,167.2103,167.262,167.1586,167.1758,7097.0
2016-03-24 14:50:00,194.05,194.11,193.96,194.05,13424.0,167.1844,167.2361,167.1069,167.1844,13424.0
2016-03-24 15:00:00,194.04,194.04,193.92,193.94,10449.0,167.1758,167.1758,167.0724,167.0897,10449.0
2016-03-24 15:10:00,193.95,194.2,193.93,194.19,10784.0,167.0983,167.3137,167.0811,167.3051,10784.0
2016-03-24 15:20:00,194.2,194.36,194.12,194.25,15907.0,167.3137,167.4515,167.2448,167.3568,15907.0
2016-03-24 15:30:00,194.24,194.24,194.1,194.15,16768.0,167.3481,167.3481,167.2275,167.2706,16768.0
2016-03-24 15:40:00,194.15,194.29,194.09,194.14,25404.0,167.2706,167.3912,167.2189,167.262,25404.0
2016-03-24 15:50:00,194.14,194.24,194.05,194.22,39852.0,167.262,167.3481,167.1844,167.3309,39852.0
2016-03-28 09:30:00,194.21,195.44,194.21,195.35,21523.0,167.3223,168.382,167.3223,168.3045,21523.0
2016-03-28 09:40:00,195.35,195.41,194.67,194.97,13769.0,168.3045,168.3562,167.7186,167.9771,13769.0
2016-03-28 09:50:00,194.89,194.96,194.46,194.68,6365.0,167.9082,167.9685,167.5377,167.7272,6365.0
2016-03-28 10:00:00,194.75,195.06,194.55,195.05,6100.0,167.7875,168.0546,167.6152,168.046,6100.0
2016-03-28 10:10:00,195.01,195.18,194.82,195.11,13860.0,168.0115,168.158,167.8478,168.0977,13860.0
2016-03-28 10:20:00,195.06,195.23,195.03,195.18,7395.0,168.0546,168.2011,168.0288,168.158,7395.0
2016-03-28 10:30:00,195.08,195.35,195.02,195.17,9351.0,168.0718,168.3045,168.0202,168.1494,9351.0
2016-03-28 10:40:00,195.08,195.2,194.63,194.78,6596.0,168.0718,168.1752,167.6841,167.8134,6596.0
2016-03-28 10:50:00,194.84,194.98,194.55,194.69,41010.0,167.8651,167.9857,167.6152,167.7358,41010.0
2016-03-28 11:00:00,194.69,194.77,194.55,194.72,10043.0,167.7358,167.8048,167.6152,167.7617,10043.0
2016-03-28 11:10:00,194.67,194.78,194.47,194.47,5431.0,167.7186,167.8134,167.5463,167.5463,5431.0
2016-03-28 11:20:00,194.53,194.68,194.34,194.61,7437.0,167.598,167.7272,167.4343,167.6669,7437.0
2016-03-28 11:30:00,194.64,194.85,194.58,194.77,7076.0,167.6928,167.8737,167.6411,167.8048,7076.0
2016-03-28 11:40:00,194.79,194.95,194.73,194.85,3800.0,167.822,167.9598,167.7703,167.8737,3800.0
2016-03-28 11:50:00,194.85,194.92,194.75,194.78,2866.0,167.8737,167.934,167.7875,167.8134,2866.0
2016-03-28 12:00:00,194.8,194.82,194.68,194.75,5523.0,167.8306,167.8478,167.7272,167.7875,5523.0
2016-03-28 12:10:00,194.7,194.83,194.64,194.67,6025.0,167.7445,167.8565,167.6928,167.7186,6025.0
2016-03-28 12:20:00,194.64,194.79,194.61,194.66,5900.0,167.6928,167.822,167.6669,167.71,5900.0
2016-03-28 12:30:00,194.62,194.94,194.61,194.92,9041.0,167.6755,167.9512,167.6669,167.934,9041.0
2016-03-28 12:40:00,194.88,195.11,194.88,194.91,8350.0,167.8995,168.0977,167.8995,167.9254,8350.0
2016-03-28 12:50:00,194.85,194.89,194.64,194.78,15600.0,167.8737,167.9082,167.6928,167.8134,15600.0
2016-03-28 13:00:00,194.74,194.75,194.59,194.75,5675.0,167.7789,167.7875,167.6497,167.7875,5675.0
2016-03-28 13:10:00,194.78,194.84,194.72,194.72,1723.0,167.8134,167.8651,167.7617,167.7617,1723.0
2016-03-28 13:20:00,194.78,194.82,194.7,194.79,2915.0,167.8134,167.8478,167.7445,167.822,2915.0
2016-03-28 13:30:00,194.82,194.85,194.71,194.73,5546.0,167.8478,167.8737,167.7531,167.7703,5546.0
2016-03-28 13:40:00,194.78,194.88,194.75,194.82,9022.0,167.8134,167.8995,167.7875,167.8478,9022.0
2016-03-28 13:50:00,194.83,194.98,194.83,194.84,5554.0,167.8565,167.9857,167.8565,167.8651,5554.0
2016-03-28 14:00:00,194.88,195.12,194.85,195.06,7850.0,167.8995,168.1063,167.8737,168.0546,7850.0
2016-03-28 14:10:00,195.02,195.28,195.01,195.28,6155.0,168.0202,168.2442,168.0115,168.2442,6155.0
2016-03-28 14:20:00,195.26,195.26,194.92,194.93,11904.0,168.2269,168.2269,167.934,167.9426,11904.0
2016-03-28 14:30:00,194.91,194.93,194.78,194.91,3650.0,167.9254,167.9426,167.8134,167.9254,3650.0
2016-03-28 14:40:00,194.89,194.91,194.62,194.74,7349.0,167.9082,167.9254,167.6755,167.7789,7349.0
2016-03-28 14:50:00,194.78,194.82,194.65,194.76,3945.0,167.8134,167.8478,167.7014,167.7962,3945.0
2016-03-28 15:00:00,194.73,195.12,194.64,195.12,10815.0,167.7703,168.1063,167.6928,168.1063,10815.0
2016-03-28 15:10:00,195.13,195.21,195.0,195.08,15069.0,168.1149,168.1838,168.0029,168.0718,15069.0
2016-03-28 15:20:00,195.05,195.14,194.89,195.05,11963.0,168.046,168.1235,167.9082,168.046,11963.0
2016-03-28 15:30:00,195.06,195.07,194.72,194.79,11782.0,168.0546,168.0632,167.7617,167.822,11782.0
2016-03-28 15:40:00,194.8,195.02,194.78,194.84,19546.0,167.8306,168.0202,167.8134,167.8651,19546.0
2016-03-28 15:50:00,194.82,195.01,194.67,194.82,54587.0,167.8478,168.0115,167.7186,167.8478,54587.0
2016-03-29 09:30:00,194.25,195.15,194.25,194.88,14632.0,167.3568,168.1322,167.3568,167.8995,14632.0
2016-03-29 09:40:00,194.54,194.84,194.3,194.72,8363.0,167.6066,167.8651,167.3998,167.7617,8363.0
2016-03-29 09:50:00,194.73,195.1,194.6,194.93,12175.0,167.7703,168.0891,167.6583,167.9426,12175.0
2016-03-29 10:00:00,194.95,195.17,194.88,195.05,10714.0,167.9598,168.1494,167.8995,168.046,10714.0
2016-03-29 10:10:00,195.13,195.3,195.13,195.21,4432.0,168.1149,168.2614,168.1149,168.1838,4432.0
2016-03-29 10:20:00,195.1,195.35,195.1,195.24,4212.0,168.0891,168.3045,168.0891,168.2097,4212.0
2016-03-29 10:30:00,195.26,195.35,195.06,195.17,8185.0,168.2269,168.3045,168.0546,168.1494,8185.0
2016-03-29 10:40:00,195.16,195.16,194.85,194.85,9172.0,168.1408,168.1408,167.8737,167.8737,9172.0
2016-03-29 10:50:00,194.85,195.02,194.85,195.0,4606.0,167.8737,168.0202,167.8737,168.0029,4606.0
2016-03-29 11:00:00,195.0,195.29,194.98,195.18,31450.0,168.0029,168.2528,167.9857,168.158,31450.0
2016-03-29 11:10:00,195.17,195.34,195.13,195.31,4341.0,168.1494,168.2959,168.1149,168.27,4341.0
2016-03-29 11:20:00,195.31,195.59,195.3,195.49,7062.0,168.27,168.5112,168.2614,168.4251,7062.0
2016-03-29 11:30:00,195.51,195.52,195.25,195.28,11133.0,168.4423,168.4509,168.2183,168.2442,11133.0
2016-03-29 11:40:00,195.28,195.51,195.24,195.47,3000.0,168.2442,168.4423,168.2097,168.4079,3000.0
2016-03-29 11:50:00,195.51,195.71,195.5,195.55,7520.0,168.4423,168.6146,168.4337,168.4768,7520.0
2016-03-29 12:00:00,195.55,195.64,195.3,195.37,8393.0,168.4768,168.5543,168.2614,168.3217,8393.0
2016-03-29 12:10:00,195.37,195.44,195.31,195.37,3718.0,168.3217,168.382,168.27,168.3217,3718.0
2016-03-29 12:20:00,195.35,196.14,195.35,196.09,10871.0,168.3045,168.9851,168.3045,168.942,10871.0
2016-03-29 12:30:00,196.18,196.32,196.18,196.28,5276.0,169.0196,169.1402,169.0196,169.1057,5276.0
2016-03-29 12:40:00,196.29,196.58,196.16,196.53,5598.0,169.1143,169.3642,169.0023,169.3211,5598.0
2016-03-29 12:50:00,196.37,196.47,196.21,196.22,4233.0,169.1833,169.2694,169.0454,169.054,4233.0
2016-03-29 13:00:00,196.27,196.33,195.95,196.04,7651.0,169.0971,169.1488,168.8214,168.8989,7651.0
2016-03-29 13:10:00,196.06,196.29,196.0,196.24,4284.0,168.9162,169.1143,168.8645,169.0712,4284.0
2016-03-29 13:20:00,196.24,196.24,195.84,195.87,7118.0,169.0712,169.0712,168.7266,168.7525,7118.0
2016-03-29 13:30:00,195.83,195.88,195.72,195.81,4208.0,168.718,168.7611,168.6232,168.7008,4208.0
2016-03-29 13:40:00,195.81,195.92,195.77,195.87,3833.0,168.7008,168.7956,168.6663,168.7525,3833.0
2016-03-29 13:50:00,195.89,195.97,195.82,195.86,6453.0,168.7697,168.8386,168.7094,168.7439,6453.0
2016-03-29 14:00:00,195.87,196.49,195.87,196.47,7786.0,168.7525,169.2866,168.7525,169.2694,7786.0
2016-03-29 14:10:00,196.41,196.44,196.22,196.42,8971.0,169.2177,169.2436,169.054,169.2263,8971.0
2016-03-29 14:20:00,196.45,196.68,196.39,196.64,10921.0,169.2522,169.4503,169.2005,169.4159,10921.0
2016-03-29 14:30:00,196.6,196.68,196.49,196.49,5871.0,169.3814,169.4503,169.2866,169.2866,5871.0
2016-03-29 14:40:00,196.52,196.65,196.46,196.56,7917.0,169.3125,169.4245,169.2608,169.3469,7917.0
2016-03-29 14:50:00,196.54,196.56,196.28,196.33,9392.0,169.3297,169.3469,169.1057,169.1488,9392.0
2016-03-29 15:00:00,196.38,196.72,196.35,196.66,16992.0,169.1919,169.4848,169.166,169.4331,16992.0
2016-03-29 15:10:00,196.65,196.72,196.58,196.58,9386.0,169.4245,169.4848,169.3642,169.3642,9386.0
2016-03-29 15:20:00,196.57,196.7,196.56,196.69,10316.0,169.3556,169.4676,169.3469,169.4589,10316.0
2016-03-29 15:30:00,196.66,196.73,196.65,196.66,11890.0,169.4331,169.4934,169.4245,169.4331,11890.0
2016-03-29 15:40:00,196.69,196.69,196.45,196.51,19975.0,169.4589,169.4589,169.2522,169.3039,19975.0
2016-03-29 15:50:00,196.5,196.75,196.48,196.71,48368.0,169.2953,169.5106,169.278,169.4762,48368.0
2016-03-30 09:30:00,197.23,197.95,197.1,197.8,21845.0,169.9242,170.5445,169.8122,170.4153,21845.0
2016-03-30 09:40:00,197.74,198.26,197.59,197.9,8796.0,170.3636,170.8116,170.2343,170.5014,8796.0
2016-03-30 09:50:00,197.94,198.03,197.45,197.7,22226.0,170.5359,170.6134,170.1137,170.3291,22226.0
2016-03-30 10:00:00,197.71,197.95,197.61,197.89,17430.0,170.3377,170.5445,170.2516,170.4928,17430.0
2016-03-30 10:10:00,197.88,197.99,197.53,197.54,13813.0,170.4842,170.579,170.1827,170.1913,13813.0
2016-03-30 10:20:00,197.56,197.91,197.52,197.91,10138.0,170.2085,170.51,170.174,170.51,10138.0
2016-03-30 10:30:00,197.94,197.99,197.82,197.85,9178.0,170.5359,170.579,170.4325,170.4584,9178.0
2016-03-30 10:40:00,197.9,197.94,197.6,197.6,19897.0,170.5014,170.5359,170.243,170.243,19897.0
2016-03-30 10:50:00,197.58,197.7,197.48,197.5,10857.0,170.2257,170.3291,170.1396,170.1568,10857.0
2016-03-30 11:00:00,197.59,197.9,197.57,197.76,13839.0,170.2343,170.5014,170.2171,170.3808,13839.0
2016-03-30 11:10:00,197.74,197.77,197.46,197.46,6377.0,170.3636,170.3894,170.1223,170.1223,6377.0
2016-03-30 11:20:00,197.56,197.8,197.55,197.59,5021.0,170.2085,170.4153,170.1999,170.2343,5021.0
2016-03-30 11:30:00,197.57,197.57,197.25,197.36,10776.0,170.2171,170.2171,169.9414,170.0362,10776.0
2016-03-30 11:40:00,197.49,197.56,197.37,197.51,5100.0,170.1482,170.2085,170.0448,170.1654,5100.0
2016-03-30 11:50:00,197.55,197.64,197.49,197.64,12277.0,170.1999,170.2774,170.1482,170.2774,12277.0
2016-03-30 12:00:00,197.61,197.76,197.61,197.73,10065.0,170.2516,170.3808,170.2516,170.355,10065.0
2016-03-30 12:10:00,197.7,197.72,197.61,197.7,10361.0,170.3291,170.3463,170.2516,170.3291,10361.0
2016-03-30 12:20:00,197.7,197.7,197.44,197.49,10364.0,170.3291,170.3291,170.1051,170.1482,10364.0
2016-03-30 12:30:00,197.5,197.67,197.47,197.5,2819.0,170.1568,170.3033,170.131,170.1568,2819.0
2016-03-30 12:40:00,197.5,197.65,197.45,197.59,3831.0,170.1568,170.286,170.1137,170.2343,3831.0
2016-03-30 12:50:00,197.6,197.65,197.46,197.62,7512.0,170.243,170.286,170.1223,170.2602,7512.0
2016-03-30 13:00:00,197.58,197.67,197.48,197.48,9255.0,170.2257,170.3033,170.1396,170.1396,9255.0
2016-03-30 13:10:00,197.49,197.7,197.44,197.53,19192.0,170.1482,170.3291,170.1051,170.1827,19192.0
2016-03-30 13:20:00,197.56,197.69,197.51,197.62,8345.0,170.2085,170.3205,170.1654,170.2602,8345.0
2016-03-30 13:30:00,197.64,197.87,197.62,197.75,11401.0,170.2774,170.4756,170.2602,170.3722,11401.0
2016-03-30 13:40:00,197.74,198.05,197.71,198.05,6523.0,170.3636,170.6307,170.3377,170.6307,6523.0
2016-03-30 13:50:00,198.0,198.17,197.92,198.1,6962.0,170.5876,170.734,170.5187,170.6737,6962.0
2016-03-30 14:00:00,198.02,198.2,198.02,198.08,10788.0,170.6048,170.7599,170.6048,170.6565,10788.0
2016-03-30 14:10:00,198.13,198.24,198.05,198.17,14976.0,170.6996,170.7944,170.6307,170.734,14976.0
2016-03-30 14:20:00,198.15,198.32,198.07,198.26,18646.0,170.7168,170.8633,170.6479,170.8116,18646.0
2016-03-30 14:30:00,198.28,198.56,198.28,198.52,27596.0,170.8288,171.0701,170.8288,171.0356,27596.0
2016-03-30 14:40:00,198.54,198.63,198.27,198.55,32414.0,171.0528,171.1304,170.8202,171.0614,32414.0
2016-03-30 14:50:00,198.53,198.58,198.28,198.5,92119.0,171.0442,171.0873,170.8288,171.0184,92119.0
2016-03-30 15:00:00,198.5,198.69,198.47,198.65,23992.0,171.0184,171.1821,170.9925,171.1476,23992.0
2016-03-30 15:10:00,198.61,198.85,198.58,198.73,26647.0,171.1131,171.3199,171.0873,171.2165,26647.0
2016-03-30 15:20:00,198.7,198.77,198.56,198.68,141585.0,171.1907,171.251,171.0701,171.1734,141585.0
2016-03-30 15:30:00,198.66,198.79,198.64,198.71,55202.0,171.1562,171.2682,171.139,171.1993,55202.0
2016-03-30 15:40:00,198.69,198.79,198.64,198.71,96158.0,171.1821,171.2682,171.139,171.1993,96158.0
2016-03-30 15:50:00,198.69,198.88,198.55,198.73,130527.0,171.1821,171.3458,171.0614,171.2165,130527.0
2016-03-31 09:30:00,199.0,199.5,198.62,198.82,32791.0,171.4491,171.8799,171.1217,171.2941,32791.0
2016-03-31 09:40:00,198.8,198.82,198.03,198.56,37347.0,171.2768,171.2941,170.6134,171.0701,37347.0
2016-03-31 09:50:00,198.56,199.12,198.38,198.93,88423.0,171.0701,171.5525,170.915,171.3888,88423.0
2016-03-31 10:00:00,198.98,199.19,198.58,198.78,160654.0,171.4319,171.6128,171.0873,171.2596,160654.0
2016-03-31 10:10:00,198.8,198.95,198.67,198.8,118315.0,171.2768,171.4061,171.1648,171.2768,118315.0
2016-03-31 10:20:00,198.78,198.81,198.15,198.34,80492.0,171.2596,171.2854,170.7168,170.8805,80492.0
2016-03-31 10:30:00,198.34,198.61,198.2,198.49,56096.0,170.8805,171.1131,170.7599,171.0097,56096.0
2016-03-31 10:40:00,198.47,198.62,198.38,198.41,34223.0,170.9925,171.1217,170.915,170.9408,34223.0
2016-03-31 10:50:00,198.4,198.55,198.38,198.5,31468.0,170.9322,171.0614,170.915,171.0184,31468.0
2016-03-31 11:00:00,198.5,198.56,198.4,198.48,30968.0,171.0184,171.0701,170.9322,171.0011,30968.0
2016-03-31 11:10:00,198.49,198.54,198.39,198.46,35739.0,171.0097,171.0528,170.9236,170.9839,35739.0
2016-03-31 11:20:00,198.46,198.54,198.4,198.44,77603.0,170.9839,171.0528,170.9322,170.9667,77603.0
2016-03-31 11:30:00,198.45,198.53,198.28,198.47,53782.0,170.9753,171.0442,170.8288,170.9925,53782.0
2016-03-31 11:40:00,198.5,198.51,198.33,198.37,29925.0,171.0184,171.027,170.8719,170.9064,29925.0
2016-03-31 11:50:00,198.43,198.47,198.34,198.42,16697.0,170.9581,170.9925,170.8805,170.9494,16697.0
2016-03-31 12:00:00,198.42,198.48,198.36,198.4,11747.0,170.9494,171.0011,170.8977,170.9322,11747.0
2016-03-31 12:10:00,198.4,198.55,198.37,198.47,10997.0,170.9322,171.0614,170.9064,170.9925,10997.0
2016-03-31 12:20:00,198.44,198.49,198.39,198.41,8598.0,170.9667,171.0097,170.9236,170.9408,8598.0
2016-03-31 12:30:00,198.41,198.56,198.4,198.48,40886.0,170.9408,171.0701,170.9322,171.0011,40886.0
2016-03-31 12:40:00,198.45,198.54,198.43,198.5,15675.0,170.9753,171.0528,170.9581,171.0184,15675.0
2016-03-31 12:50:00,198.48,198.83,198.47,198.78,28352.0,171.0011,171.3027,170.9925,171.2596,28352.0
2016-03-31 13:00:00,198.77,198.8,198.46,198.5,17473.0,171.251,171.2768,170.9839,171.0184,17473.0
2016-03-31 13:10:00,198.49,198.54,198.45,198.53,24734.0,171.0097,171.0528,170.9753,171.0442,24734.0
2016-03-31 13:20:00,198.49,198.55,198.42,198.52,13452.0,171.0097,171.0614,170.9494,171.0356,13452.0
2016-03-31 13:30:00,198.49,198.54,198.41,198.46,15325.0,171.0097,171.0528,170.9408,170.9839,15325.0
2016-03-31 13:40:00,198.45,198.57,198.44,198.5,53899.0,170.9753,171.0787,170.9667,171.0184,53899.0
2016-03-31 13:50:00,198.53,198.58,198.45,198.5,37579.0,171.0442,171.0873,170.9753,171.0184,37579.0
2016-03-31 14:00:00,198.47,198.5,198.43,198.5,32037.0,170.9925,171.0184,170.9581,171.0184,32037.0
2016-03-31 14:10:00,198.48,198.52,198.45,198.48,19851.0,171.0011,171.0356,170.9753,171.0011,19851.0
2016-03-31 14:20:00,198.46,198.54,198.35,198.45,40045.0,170.9839,171.0528,170.8891,170.9753,40045.0
2016-03-31 14:30:00,198.44,198.45,197.87,197.87,21748.0,170.9667,170.9753,170.4756,170.4756,21748.0
2016-03-31 14:40:00,197.8,197.8,197.31,197.51,15862.0,170.4153,170.4153,169.9931,170.1654,15862.0
2016-03-31 14:50:00,197.51,197.84,197.51,197.78,30937.0,170.1654,170.4497,170.1654,170.398,30937.0
2016-03-31 15:00:00,197.79,198.06,197.77,197.81,25478.0,170.4067,170.6393,170.3894,170.4239,25478.0
2016-03-31 15:10:00,197.77,197.94,197.77,197.92,19499.0,170.3894,170.5359,170.3894,170.5187,19499.0
2016-03-31 15:20:00,197.93,198.14,197.89,198.11,37267.0,170.5273,170.7082,170.4928,170.6824,37267.0
2016-03-31 15:30:00,198.11,198.26,198.0,198.23,32243.0,170.6824,170.8116,170.5876,170.7857,32243.0
2016-03-31 15:40:00,198.22,198.33,198.08,198.2,44095.0,170.7771,170.8719,170.6565,170.7599,44095.0
2016-03-31 15:50:00,198.2,198.25,197.86,197.92,84002.0,170.7599,170.803,170.467,170.5187,84002.0
2016-04-01 09:30:00,196.59,197.35,195.66,196.38,34827.0,169.3728,170.0276,168.5715,169.1919,34827.0
2016-04-01 09:40:00,196.47,196.67,195.93,196.33,11272.0,169.2694,169.4417,168.8042,169.1488,11272.0
2016-04-01 09:50:00,196.29,196.73,196.29,196.73,8865.0,169.1143,169.4934,169.1143,169.4934,8865.0
2016-04-01 10:00:00,196.69,197.43,196.69,197.43,12596.0,169.4589,170.0965,169.4589,170.0965,12596.0
2016-04-01 10:10:00,197.44,197.65,197.21,197.5,9738.0,170.1051,170.286,169.907,170.1568,9738.0
2016-04-01 10:20:00,197.64,197.74,197.6,197.65,9130.0,170.2774,170.3636,170.243,170.286,9130.0
2016-04-01 10:30:00,197.65,198.09,197.65,197.97,10441.0,170.286,170.6651,170.286,170.5617,10441.0
2016-04-01 10:40:00,198.04,198.23,197.97,198.05,12628.0,170.622,170.7857,170.5617,170.6307,12628.0
2016-04-01 10:50:00,198.06,198.34,198.0,198.34,16117.0,170.6393,170.8805,170.5876,170.8805,16117.0
2016-04-01 11:00:00,198.31,198.68,198.31,198.5,33611.0,170.8547,171.1734,170.8547,171.0184,33611.0
2016-04-01 11:10:00,198.5,198.6,198.3,198.43,14502.0,171.0184,171.1045,170.846,170.9581,14502.0
2016-04-01 11:20:00,198.46,198.64,198.45,198.5,18694.0,170.9839,171.139,170.9753,171.0184,18694.0
2016-04-01 11:30:00,198.4,198.68,198.4,198.67,4927.0,170.9322,171.1734,170.9322,171.1648,4927.0
2016-04-01 11:40:00,198.71,198.8,198.48,198.5,15027.0,171.1993,171.2768,171.0011,171.0184,15027.0
2016-04-01 11:50:00,198.48,198.65,198.46,198.55,9644.0,171.0011,171.1476,170.9839,171.0614,9644.0
2016-04-01 12:00:00,198.54,198.95,198.52,198.9,20812.0,171.0528,171.4061,171.0356,171.363,20812.0
2016-04-01 12:10:00,198.95,198.95,198.75,198.81,5845.0,171.4061,171.4061,171.2337,171.2854,5845.0
2016-04-01 12:20:00,198.74,198.83,198.54,198.55,6667.0,171.2251,171.3027,171.0528,171.0614,6667.0
2016-04-01 12:30:00,198.56,198.87,198.51,198.74,17023.0,171.0701,171.3371,171.027,171.2251,17023.0
2016-04-01 12:40:00,198.74,199.08,198.74,199.07,43805.0,171.2251,171.5181,171.2251,171.5094,43805.0
2016-04-01 12:50:00,199.01,199.08,198.92,198.98,32674.0,171.4578,171.5181,171.3802,171.4319,32674.0
2016-04-01 13:00:00,198.97,199.18,198.97,199.11,14414.0,171.4233,171.6042,171.4233,171.5439,14414.0
2016-04-01 13:10:00,199.05,199.28,199.04,199.25,14344.0,171.4922,171.6904,171.4836,171.6645,14344.0
2016-04-01 13:20:00,199.2,199.62,199.2,199.51,16156.0,171.6214,171.9833,171.6214,171.8885,16156.0
2016-04-01 13:30:00,199.51,199.81,199.5,199.78,17035.0,171.8885,172.147,171.8799,172.1211,17035.0
2016-04-01 13:40:00,199.78,200.15,199.74,200.13,36421.0,172.1211,172.4399,172.0867,172.4227,36421.0
2016-04-01 13:50:00,200.06,200.16,199.95,199.95,9243.0,172.3624,172.4485,172.2676,172.2676,9243.0
2016-04-01 14:00:00,199.89,199.91,199.69,199.7,9583.0,172.2159,172.2332,172.0436,172.0522,9583.0
2016-04-01 14:10:00,199.7,200.1,199.7,199.93,32211.0,172.0522,172.3968,172.0522,172.2504,32211.0
2016-04-01 14:20:00,199.93,200.12,199.84,200.0,41422.0,172.2504,172.4141,172.1728,172.3107,41422.0
2016-04-01 14:30:00,200.04,200.35,199.9,200.31,14001.0,172.3452,172.6122,172.2245,172.5778,14001.0
2016-04-01 14:40:00,200.19,200.41,200.1,200.23,42582.0,172.4744,172.6639,172.3968,172.5088,42582.0
2016-04-01 14:50:00,200.24,200.35,200.2,200.22,32386.0,172.5175,172.6122,172.483,172.5002,32386.0
2016-04-01 15:00:00,200.23,200.43,200.21,200.38,13759.0,172.5088,172.6812,172.4916,172.6381,13759.0
2016-04-01 15:10:00,200.41,200.41,200.27,200.33,17939.0,172.6639,172.6639,172.5433,172.595,17939.0
2016-04-01 15:20:00,200.33,200.42,200.28,200.42,17905.0,172.595,172.6725,172.5519,172.6725,17905.0
2016-04-01 15:30:00,200.41,200.55,200.4,200.51,45705.0,172.6639,172.7845,172.6553,172.7501,45705.0
2016-04-01 15:40:00,200.54,200.78,200.5,200.55,44475.0,172.7759,172.9827,172.7415,172.7845,44475.0
2016-04-01 15:50:00,200.56,200.57,200.26,200.34,90274.0,172.7932,172.8018,172.5347,172.6036,90274.0
2016-04-04 09:30:00,200.81,201.95,200.66,201.9,22862.0,173.0085,173.9907,172.8793,173.9476,22862.0
2016-04-04 09:40:00,201.84,201.92,201.34,201.89,14788.0,173.8959,173.9649,173.4652,173.939,14788.0
2016-04-04 09:50:00,201.77,201.81,201.19,201.59,14419.0,173.8356,173.8701,173.3359,173.6806,14419.0
2016-04-04 10:00:00,201.49,201.68,201.08,201.48,12937.0,173.5944,173.7581,173.2412,173.5858,12937.0
2016-04-04 10:10:00,201.53,201.61,201.01,201.07,13388.0,173.6289,173.6978,173.1809,173.2326,13388.0
2016-04-04 10:20:00,201.08,201.25,200.92,201.17,15206.0,173.2412,173.3876,173.1033,173.3187,15206.0
2016-04-04 10:30:00,201.1,201.15,200.6,200.6,20738.0,173.2584,173.3015,172.8276,172.8276,20738.0
2016-04-04 10:40:00,200.66,200.81,200.49,200.72,19122.0,172.8793,173.0085,172.7329,172.931,19122.0
2016-04-04 10:50:00,200.73,200.77,200.12,200.16,8207.0,172.9396,172.9741,172.4141,172.4485,8207.0
2016-04-04 11:00:00,200.14,200.84,200.05,200.71,11160.0,172.4313,173.0344,172.3538,172.9224,11160.0
2016-04-04 11:10:00,200.63,200.69,200.5,200.5,7329.0,172.8535,172.9052,172.7415,172.7415,7329.0
2016-04-04 11:20:00,200.5,201.61,200.4,201.28,43453.0,172.7415,173.6978,172.6553,173.4135,43453.0
2016-04-04 11:30:00,201.35,201.59,201.29,201.41,16372.0,173.4738,173.6806,173.4221,173.5255,16372.0
2016-04-04 11:40:00,201.41,201.52,201.19,201.34,10866.0,173.5255,173.6203,173.3359,173.4652,10866.0
2016-04-04 11:50:00,201.36,201.41,201.06,201.24,13442.0,173.4824,173.5255,173.2239,173.379,13442.0
2016-04-04 12:00:00,201.32,201.72,201.27,201.58,12690.0,173.4479,173.7926,173.4049,173.6719,12690.0
2016-04-04 12:10:00,201.72,201.83,201.69,201.72,6719.0,173.7926,173.8873,173.7667,173.7926,6719.0
2016-04-04 12:20:00,201.68,201.91,201.64,201.7,7595.0,173.7581,173.9563,173.7236,173.7753,7595.0
2016-04-04 12:30:00,201.73,202.06,201.66,201.93,9908.0,173.8012,174.0855,173.7409,173.9735,9908.0
2016-04-04 12:40:00,201.99,202.02,201.66,201.69,7626.0,174.0252,174.051,173.7409,173.7667,7626.0
2016-04-04 12:50:00,201.6,201.77,201.52,201.64,8626.0,173.6892,173.8356,173.6203,173.7236,8626.0
2016-04-04 13:00:00,201.6,201.64,201.32,201.37,6209.0,173.6892,173.7236,173.4479,173.491,6209.0
2016-04-04 13:10:00,201.39,201.47,201.3,201.37,11139.0,173.5082,173.5772,173.4307,173.491,11139.0
2016-04-04 13:20:00,201.44,201.49,201.26,201.41,5862.0,173.5513,173.5944,173.3962,173.5255,5862.0
2016-04-04 13:30:00,201.42,201.48,201.31,201.4,11364.0,173.5341,173.5858,173.4393,173.5169,11364.0
2016-04-04 13:40:00,201.42,201.49,201.32,201.43,8313.0,173.5341,173.5944,173.4479,173.5427,8313.0
2016-04-04 13:50:00,201.45,201.56,201.21,201.25,7623.0,173.5599,173.6547,173.3532,173.3876,7623.0
2016-04-04 14:00:00,201.29,201.29,200.97,201.13,10837.0,173.4221,173.4221,173.1464,173.2842,10837.0
2016-04-04 14:10:00,201.05,201.39,201.05,201.32,10101.0,173.2153,173.5082,173.2153,173.4479,10101.0
2016-04-04 14:20:00,201.35,201.54,201.23,201.49,10244.0,173.4738,173.6375,173.3704,173.5944,10244.0
2016-04-04 14:30:00,201.42,201.56,201.3,201.5,8548.0,173.5341,173.6547,173.4307,173.603,8548.0
2016-04-04 14:40:00,201.5,201.66,201.42,201.65,7963.0,173.603,173.7409,173.5341,173.7323,7963.0
2016-04-04 14:50:00,201.59,201.59,201.19,201.26,7919.0,173.6806,173.6806,173.3359,173.3962,7919.0
2016-04-04 15:00:00,201.26,201.58,201.26,201.56,12937.0,173.3962,173.6719,173.3962,173.6547,12937.0
2016-04-04 15:10:00,201.55,201.69,201.43,201.43,8998.0,173.6461,173.7667,173.5427,173.5427,8998.0
2016-04-04 15:20:00,201.37,201.38,201.01,201.01,13291.0,173.491,173.4996,173.1809,173.1809,13291.0
2016-04-04 15:30:00,201.06,201.23,200.9,200.93,20544.0,173.2239,173.3704,173.0861,173.1119,20544.0
2016-04-04 15:40:00,200.97,201.1,200.93,201.03,24331.0,173.1464,173.2584,173.1119,173.1981,24331.0
2016-04-04 15:50:00,201.05,201.18,200.88,201.13,44040.0,173.2153,173.3273,173.0689,173.2842,44040.0
2016-04-05 09:30:00,200.75,201.89,200.75,201.56,24471.0,172.9569,173.939,172.9569,173.6547,24471.0
2016-04-05 09:40:00,201.43,201.7,200.98,201.36,15901.0,173.5427,173.7753,173.155,173.4824,15901.0
2016-04-05 09:50:00,201.36,203.17,201.36,202.96,22434.0,173.4824,175.0418,173.4824,174.8609,22434.0
2016-04-05 10:00:00,202.88,203.14,202.55,202.92,11071.0,174.792,175.016,174.5077,174.8264,11071.0
2016-04-05 10:10:00,202.92,203.16,202.92,203.14,10637.0,174.8264,175.0332,174.8264,175.016,10637.0
2016-04-05 10:20:00,203.05,203.13,202.86,203.07,11509.0,174.9384,175.0074,174.7747,174.9557,11509.0
2016-04-05 10:30:00,203.05,203.65,203.0,203.52,19576.0,174.9384,175.4554,174.8954,175.3434,19576.0
2016-04-05 10:40:00,203.48,203.52,203.12,203.31,18015.0,175.3089,175.3434,174.9987,175.1624,18015.0
2016-04-05 10:50:00,203.28,203.3,202.88,202.94,9450.0,175.1366,175.1538,174.792,174.8437,9450.0
2016-04-05 11:00:00,202.94,203.88,202.81,203.83,15652.0,174.8437,175.6535,174.7317,175.6104,15652.0
2016-04-05 11:10:00,203.76,203.87,203.28,203.33,11426.0,175.5501,175.6449,175.1366,175.1797,11426.0
2016-04-05 11:20:00,203.33,203.46,202.92,202.96,31668.0,175.1797,175.2917,174.8264,174.8609,31668.0
2016-04-05 11:30:00,202.97,203.0,202.64,202.84,9836.0,174.8695,174.8954,174.5852,174.7575,9836.0
2016-04-05 11:40:00,202.86,203.07,202.79,203.02,8237.0,174.7747,174.9557,174.7144,174.9126,8237.0
2016-04-05 11:50:00,202.96,203.14,202.92,203.0,13379.0,174.8609,175.016,174.8264,174.8954,13379.0
2016-04-05 12:00:00,203.04,203.13,202.97,203.1,33821.0,174.9298,175.0074,174.8695,174.9815,33821.0
2016-04-05 12:10:00,203.07,203.07,202.51,202.6,17270.0,174.9557,174.9557,174.4732,174.5507,17270.0
2016-04-05 12:20:00,202.54,202.54,202.33,202.52,4984.0,174.499,174.499,174.3181,174.4818,4984.0
2016-04-05 12:30:00,202.49,202.61,202.42,202.52,5440.0,174.456,174.5593,174.3956,174.4818,5440.0
2016-04-05 12:40:00,202.5,202.54,202.33,202.45,5873.0,174.4646,174.499,174.3181,174.4215,5873.0
2016-04-05 12:50:00,202.39,202.54,202.37,202.47,4900.0,174.3698,174.499,174.3526,174.4387,4900.0
2016-04-05 13:00:00,202.47,202.69,202.46,202.59,13093.0,174.4387,174.6283,174.4301,174.5421,13093.0
2016-04-05 13:10:00,202.57,202.92,202.57,202.88,3200.0,174.5249,174.8264,174.5249,174.792,3200.0
2016-04-05 13:20:00,202.87,203.15,202.87,203.1,6071.0,174.7833,175.0246,174.7833,174.9815,6071.0
2016-04-05 13:30:00,203.15,203.24,202.98,203.02,4801.0,175.0246,175.1021,174.8781,174.9126,4801.0
2016-04-05 13:40:00,203.05,203.06,202.85,202.9,5786.0,174.9384,174.947,174.7661,174.8092,5786.0
2016-04-05 13:50:00,202.9,203.11,202.88,203.01,5348.0,174.8092,174.9901,174.792,174.904,5348.0
2016-04-05 14:00:00,202.96,203.09,202.88,203.03,6946.0,174.8609,174.9729,174.792,174.9212,6946.0
2016-04-05 14:10:00,203.05,203.06,202.72,202.75,19382.0,174.9384,174.947,174.6541,174.68,19382.0
2016-04-05 14:20:00,202.77,202.78,202.61,202.76,7784.0,174.6972,174.7058,174.5593,174.6886,7784.0
2016-04-05 14:30:00,202.77,202.86,202.68,202.8,11908.0,174.6972,174.7747,174.6197,174.723,11908.0
2016-04-05 14:40:00,202.84,202.84,202.59,202.63,19556.0,174.7575,174.7575,174.5421,174.5766,19556.0
2016-04-05 14:50:00,202.67,202.79,202.59,202.67,19861.0,174.611,174.7144,174.5421,174.611,19861.0
2016-04-05 15:00:00,202.68,202.75,202.51,202.55,25359.0,174.6197,174.68,174.4732,174.5077,25359.0
2016-04-05 15:10:00,202.58,202.76,202.54,202.71,22797.0,174.5335,174.6886,174.499,174.6455,22797.0
2016-04-05 15:20:00,202.71,202.78,202.69,202.69,13466.0,174.6455,174.7058,174.6283,174.6283,13466.0
2016-04-05 15:30:00,202.72,202.77,202.44,202.61,21931.0,174.6541,174.6972,174.4129,174.5593,21931.0
2016-04-05 15:40:00,202.62,202.68,202.54,202.55,20922.0,174.568,174.6197,174.499,174.5077,20922.0
2016-04-05 15:50:00,202.55,202.57,201.93,202.32,104243.0,174.5077,174.5249,173.9735,174.3095,104243.0
2016-04-06 09:30:00,201.84,202.5,201.8,201.85,21073.0,173.8959,174.4646,173.8615,173.9046,21073.0
2016-04-06 09:40:00,201.82,201.98,201.39,201.61,14134.0,173.8787,174.0166,173.5082,173.6978,14134.0
2016-04-06 09:50:00,201.66,201.82,201.22,201.22,9792.0,173.7409,173.8787,173.3618,173.3618,9792.0
2016-04-06 10:00:00,201.28,201.52,201.17,201.25,10300.0,173.4135,173.6203,173.3187,173.3876,10300.0
2016-04-06 10:10:00,201.19,201.3,200.76,200.81,19382.0,173.3359,173.4307,172.9655,173.0085,19382.0
2016-04-06 10:20:00,200.81,201.39,200.81,201.37,27096.0,173.0085,173.5082,173.0085,173.491,27096.0
2016-04-06 10:30:00,201.52,201.57,201.14,201.35,9536.0,173.6203,173.6633,173.2929,173.4738,9536.0
2016-04-06 10:40:00,201.42,201.85,201.41,201.85,9063.0,173.5341,173.9046,173.5255,173.9046,9063.0
2016-04-06 10:50:00,201.75,201.75,201.44,201.65,6381.0,173.8184,173.8184,173.5513,173.7323,6381.0
2016-04-06 11:00:00,201.72,201.9,201.65,201.65,8212.0,173.7926,173.9476,173.7323,173.7323,8212.0
2016-04-06 11:10:00,201.63,201.78,201.34,201.38,12248.0,173.715,173.8443,173.4652,173.4996,12248.0
2016-04-06 11:20:00,201.4,201.44,201.22,201.44,13474.0,173.5169,173.5513,173.3618,173.5513,13474.0
2016-04-06 11:30:00,201.44,201.76,201.35,201.46,20283.0,173.5513,173.827,173.4738,173.5686,20283.0
2016-04-06 11:40:00,201.45,201.52,201.33,201.48,10540.0,173.5599,173.6203,173.4566,173.5858,10540.0
2016-04-06 11:50:00,201.45,201.53,201.36,201.42,20362.0,173.5599,173.6289,173.4824,173.5341,20362.0
2016-04-06 12:00:00,201.49,201.49,201.32,201.41,11990.0,173.5944,173.5944,173.4479,173.5255,11990.0
2016-04-06 12:10:00,201.46,201.47,201.2,201.31,22489.0,173.5686,173.5772,173.3446,173.4393,22489.0
2016-04-06 12:20:00,201.35,201.38,201.16,201.3,14475.0,173.4738,173.4996,173.3101,173.4307,14475.0
2016-04-06 12:30:00,201.3,201.47,201.15,201.15,74448.0,173.4307,173.5772,173.3015,173.3015,74448.0
2016-04-06 12:40:00,201.19,201.21,201.0,201.07,40528.0,173.3359,173.3532,173.1722,173.2326,40528.0
2016-04-06 12:50:00,201.07,201.09,200.95,201.05,26078.0,173.2326,173.2498,173.1292,173.2153,26078.0
2016-04-06 13:00:00,201.05,201.14,201.0,201.09,64769.0,173.2153,173.2929,173.1722,173.2498,64769.0
2016-04-06 13:10:00,201.09,201.74,201.01,201.74,53264.0,173.2498,173.8098,173.1809,173.8098,53264.0
2016-04-06 13:20:00,201.66,201.79,201.58,201.64,17442.0,173.7409,173.8529,173.6719,173.7236,17442.0
2016-04-06 13:30:00,201.63,201.74,201.33,201.45,61307.0,173.715,173.8098,173.4566,173.5599,61307.0
2016-04-06 13:40:00,201.47,201.66,201.4,201.46,30858.0,173.5772,173.7409,173.5169,173.5686,30858.0
2016-04-06 13:50:00,201.44,201.52,201.35,201.5,14600.0,173.5513,173.6203,173.4738,173.603,14600.0
2016-04-06 14:00:00,201.45,201.6,201.06,201.49,12215.0,173.5599,173.6892,173.2239,173.5944,12215.0
2016-04-06 14:10:00,201.44,201.56,201.24,201.51,20449.0,173.5513,173.6547,173.379,173.6116,20449.0
2016-04-06 14:20:00,201.53,201.55,201.38,201.41,20529.0,173.6289,173.6461,173.4996,173.5255,20529.0
2016-04-06 14:30:00,201.43,201.49,201.3,201.43,19774.0,173.5427,173.5944,173.4307,173.5427,19774.0
2016-04-06 14:40:00,201.45,201.47,201.37,201.4,18480.0,173.5599,173.5772,173.491,173.5169,18480.0
2016-04-06 14:50:00,201.42,201.56,201.36,201.5,64733.0,173.5341,173.6547,173.4824,173.603,64733.0
2016-04-06 15:00:00,201.52,202.28,201.39,202.13,135063.0,173.6203,174.275,173.5082,174.1458,135063.0
2016-04-06 15:10:00,202.12,202.22,201.99,202.08,55477.0,174.1372,174.2233,174.0252,174.1027,55477.0
2016-04-06 15:20:00,202.03,202.1,201.89,202.08,66411.0,174.0596,174.12,173.939,174.1027,66411.0
2016-04-06 15:30:00,202.04,202.1,201.98,202.05,82300.0,174.0683,174.12,174.0166,174.0769,82300.0
2016-04-06 15:40:00,202.04,202.19,202.0,202.07,85214.0,174.0683,174.1975,174.0338,174.0941,85214.0
2016-04-06 15:50:00,202.05,202.31,201.99,202.12,134894.0,174.0769,174.3009,174.0252,174.1372,134894.0
2016-04-07 09:30:00,201.52,201.77,200.83,201.1,17424.0,173.6203,173.8356,173.0258,173.2584,17424.0
2016-04-07 09:40:00,200.93,201.37,200.79,201.1,13464.0,173.1119,173.491,172.9913,173.2584,13464.0
2016-04-07 09:50:00,201.18,201.52,200.92,201.35,57195.0,173.3273,173.6203,173.1033,173.4738,57195.0
2016-04-07 10:00:00,201.33,202.0,201.15,201.85,65122.0,173.4566,174.0338,173.3015,173.9046,65122.0
2016-04-07 10:10:00,201.84,201.84,200.98,201.06,25856.0,173.8959,173.8959,173.155,173.2239,25856.0
2016-04-07 10:20:00,200.95,201.19,200.92,200.92,9202.0,173.1292,173.3359,173.1033,173.1033,9202.0
2016-04-07 10:30:00,200.87,201.09,200.78,201.02,15908.0,173.0602,173.2498,172.9827,173.1895,15908.0
2016-04-07 10:40:00,201.02,201.09,200.77,200.93,24502.0,173.1895,173.2498,172.9741,173.1119,24502.0
2016-04-07 10:50:00,200.94,201.0,200.75,200.87,9165.0,173.1206,173.1722,172.9569,173.0602,9165.0
2016-04-07 11:00:00,200.92,200.96,200.55,200.55,7321.0,173.1033,173.1378,172.7845,172.7845,7321.0
2016-04-07 11:10:00,200.64,200.96,200.58,200.96,11288.0,172.8621,173.1378,172.8104,173.1378,11288.0
2016-04-07 11:20:00,200.92,200.92,200.4,200.53,12021.0,173.1033,173.1033,172.6553,172.7673,12021.0
2016-04-07 11:30:00,200.52,200.55,200.38,200.47,9940.0,172.7587,172.7845,172.6381,172.7156,9940.0
2016-04-07 11:40:00,200.55,200.7,200.46,200.68,8049.0,172.7845,172.9138,172.707,172.8965,8049.0
2016-04-07 11:50:00,200.62,200.62,200.42,200.47,8439.0,172.8449,172.8449,172.6725,172.7156,8439.0
2016-04-07 12:00:00,200.47,200.48,200.16,200.16,9443.0,172.7156,172.7242,172.4485,172.4485,9443.0
2016-04-07 12:10:00,200.23,200.28,199.86,199.86,15548.0,172.5088,172.5519,172.1901,172.1901,15548.0
2016-04-07 12:20:00,199.91,200.18,199.66,200.12,15503.0,172.2332,172.4658,172.0178,172.4141,15503.0
2016-04-07 12:30:00,200.17,200.47,200.09,200.47,10899.0,172.4572,172.7156,172.3882,172.7156,10899.0
2016-04-07 12:40:00,200.47,200.52,200.14,200.5,20487.0,172.7156,172.7587,172.4313,172.7415,20487.0
2016-04-07 12:50:00,200.57,200.89,200.57,200.84,6893.0,172.8018,173.0775,172.8018,173.0344,6893.0
2016-04-07 13:00:00,200.86,201.03,200.78,200.91,7093.0,173.0516,173.1981,172.9827,173.0947,7093.0
2016-04-07 13:10:00,200.89,200.89,200.67,200.78,26081.0,173.0775,173.0775,172.8879,172.9827,26081.0
2016-04-07 13:20:00,200.78,200.82,200.72,200.75,10169.0,172.9827,173.0172,172.931,172.9569,10169.0
2016-04-07 13:30:00,200.79,200.85,200.72,200.78,11780.0,172.9913,173.043,172.931,172.9827,11780.0
2016-04-07 13:40:00,200.73,200.94,200.57,200.63,9209.0,172.9396,173.1206,172.8018,172.8535,9209.0
2016-04-07 13:50:00,200.49,200.58,200.26,200.41,14161.0,172.7329,172.8104,172.5347,172.6639,14161.0
2016-04-07 14:00:00,200.35,200.4,200.1,200.2,5858.0,172.6122,172.6553,172.3968,172.483,5858.0
2016-04-07 14:10:00,200.11,200.41,200.06,200.15,7940.0,172.4055,172.6639,172.3624,172.4399,7940.0
2016-04-07 14:20:00,200.18,200.37,200.04,200.33,5510.0,172.4658,172.6295,172.3452,172.595,5510.0
2016-04-07 14:30:00,200.25,200.64,200.25,200.59,8472.0,172.5261,172.8621,172.5261,172.819,8472.0
2016-04-07 14:40:00,200.62,200.63,200.02,200.11,12702.0,172.8449,172.8535,172.3279,172.4055,12702.0
2016-04-07 14:50:00,200.12,200.18,199.95,199.96,5618.0,172.4141,172.4658,172.2676,172.2762,5618.0
2016-04-07 15:00:00,200.05,200.53,199.93,200.53,12025.0,172.3538,172.7673,172.2504,172.7673,12025.0
2016-04-07 15:10:00,200.59,200.66,200.31,200.4,10861.0,172.819,172.8793,172.5778,172.6553,10861.0
2016-04-07 15:20:00,200.42,200.58,200.3,200.53,14961.0,172.6725,172.8104,172.5692,172.7673,14961.0
2016-04-07 15:30:00,200.49,200.79,200.37,200.37,23531.0,172.7329,172.9913,172.6295,172.6295,23531.0
2016-04-07 15:40:00,200.39,200.73,200.31,200.71,26950.0,172.6467,172.9396,172.5778,172.9224,26950.0
2016-04-07 15:50:00,200.68,200.71,200.42,200.62,43626.0,172.8965,172.9224,172.6725,172.8449,43626.0
2016-04-08 09:30:00,201.63,202.0,201.16,201.92,15245.0,173.715,174.0338,173.3101,173.9649,15245.0
2016-04-08 09:40:00,201.72,202.0,201.7,201.81,6788.0,173.7926,174.0338,173.7753,173.8701,6788.0
2016-04-08 09:50:00,201.89,202.0,201.65,201.76,17177.0,173.939,174.0338,173.7323,173.827,17177.0
2016-04-08 10:00:00,201.8,201.89,201.6,201.77,42399.0,173.8615,173.939,173.6892,173.8356,42399.0
2016-04-08 10:10:00,201.77,201.81,201.58,201.65,61372.0,173.8356,173.8701,173.6719,173.7323,61372.0
2016-04-08 10:20:00,201.76,201.76,201.2,201.45,12830.0,173.827,173.827,173.3446,173.5599,12830.0
2016-04-08 10:30:00,201.55,201.64,201.26,201.39,17613.0,173.6461,173.7236,173.3962,173.5082,17613.0
2016-04-08 10:40:00,201.42,201.68,201.34,201.65,12593.0,173.5341,173.7581,173.4652,173.7323,12593.0
2016-04-08 10:50:00,201.65,201.67,201.27,201.34,11369.0,173.7323,173.7495,173.4049,173.4652,11369.0
2016-04-08 11:00:00,201.36,201.46,201.3,201.3,21068.0,173.4824,173.5686,173.4307,173.4307,21068.0
2016-04-08 11:10:00,201.31,201.31,201.0,201.01,6775.0,173.4393,173.4393,173.1722,173.1809,6775.0
2016-04-08 11:20:00,201.0,201.31,201.0,201.31,6975.0,173.1722,173.4393,173.1722,173.4393,6975.0
2016-04-08 11:30:00,201.3,201.31,200.78,200.83,15302.0,173.4307,173.4393,172.9827,173.0258,15302.0
2016-04-08 11:40:00,200.78,201.05,200.64,200.64,10620.0,172.9827,173.2153,172.8621,172.8621,10620.0
2016-04-08 11:50:00,200.64,200.9,200.55,200.9,7454.0,172.8621,173.0861,172.7845,173.0861,7454.0
2016-04-08 12:00:00,200.9,201.24,200.84,201.18,5550.0,173.0861,173.379,173.0344,173.3273,5550.0
2016-04-08 12:10:00,201.21,201.3,200.97,200.99,11053.0,173.3532,173.4307,173.1464,173.1636,11053.0
2016-04-08 12:20:00,200.96,201.24,200.96,201.05,15050.0,173.1378,173.379,173.1378,173.2153,15050.0
2016-04-08 12:30:00,201.15,201.33,200.99,201.2,8077.0,173.3015,173.4566,173.1636,173.3446,8077.0
2016-04-08 12:40:00,201.14,201.42,201.09,201.25,15872.0,173.2929,173.5341,173.2498,173.3876,15872.0
2016-04-08 12:50:00,201.23,201.3,201.08,201.09,10976.0,173.3704,173.4307,173.2412,173.2498,10976.0
2016-04-08 13:00:00,201.17,201.17,200.92,200.94,7754.0,173.3187,173.3187,173.1033,173.1206,7754.0
2016-04-08 13:10:00,200.98,201.22,200.85,200.89,12898.0,173.155,173.3618,173.043,173.0775,12898.0
2016-04-08 13:20:00,200.93,201.0,200.6,200.77,10158.0,173.1119,173.1722,172.8276,172.9741,10158.0
2016-04-08 13:30:00,200.78,200.9,200.66,200.83,4942.0,172.9827,173.0861,172.8793,173.0258,4942.0
2016-04-08 13:40:00,200.88,201.02,200.77,200.85,7330.0,173.0689,173.1895,172.9741,173.043,7330.0
2016-04-08 13:50:00,200.84,200.9,200.68,200.85,9975.0,173.0344,173.0861,172.8965,173.043,9975.0
2016-04-08 14:00:00,200.8,200.87,200.67,200.85,7243.0,172.9999,173.0602,172.8879,173.043,7243.0
2016-04-08 14:10:00,200.86,200.98,200.78,200.87,17539.0,173.0516,173.155,172.9827,173.0602,17539.0
2016-04-08 14:20:00,200.92,201.08,200.85,201.05,9402.0,173.1033,173.2412,173.043,173.2153,9402.0
2016-04-08 14:30:00,201.05,201.08,200.79,200.79,13533.0,173.2153,173.2412,172.9913,172.9913,13533.0
2016-04-08 14:40:00,200.78,200.78,200.41,200.41,11422.0,172.9827,172.9827,172.6639,172.6639,11422.0
2016-04-08 14:50:00,200.52,200.52,200.09,200.42,11992.0,172.7587,172.7587,172.3882,172.6725,11992.0
2016-04-08 15:00:00,200.5,200.5,200.28,200.28,11570.0,172.7415,172.7415,172.5519,172.5519,11570.0
2016-04-08 15:10:00,200.28,200.5,200.22,200.22,11295.0,172.5519,172.7415,172.5002,172.5002,11295.0
2016-04-08 15:20:00,200.33,200.57,200.33,200.48,8346.0,172.595,172.8018,172.595,172.7242,8346.0
2016-04-08 15:30:00,200.42,200.45,200.18,200.37,8513.0,172.6725,172.6984,172.4658,172.6295,8513.0
2016-04-08 15:40:00,200.38,200.57,200.19,200.54,16844.0,172.6381,172.8018,172.4744,172.7759,16844.0
2016-04-08 15:50:00,200.53,200.6,200.24,200.56,49743.0,172.7673,172.8276,172.5175,172.7932,49743.0
2016-04-11 09:30:00,200.66,201.72,200.66,201.38,21013.0,172.8793,173.7926,172.8793,173.4996,21013.0
2016-04-11 09:40:00,201.21,201.38,200.88,201.1,27327.0,173.3532,173.4996,173.0689,173.2584,27327.0
2016-04-11 09:50:00,201.07,201.4,201.0,201.26,22028.0,173.2326,173.5169,173.1722,173.3962,22028.0
2016-04-11 10:00:00,201.35,201.48,200.97,201.17,14812.0,173.4738,173.5858,173.1464,173.3187,14812.0
2016-04-11 10:10:00,201.17,201.34,201.0,201.07,14288.0,173.3187,173.4652,173.1722,173.2326,14288.0
2016-04-11 10:20:00,201.04,201.19,200.82,200.83,11152.0,173.2067,173.3359,173.0172,173.0258,11152.0
2016-04-11 10:30:00,200.84,200.91,200.32,200.36,28054.0,173.0344,173.0947,172.5864,172.6208,28054.0
2016-04-11 10:40:00,200.36,200.47,200.1,200.37,13360.0,172.6208,172.7156,172.3968,172.6295,13360.0
2016-04-11 10:50:00,200.38,200.59,200.3,200.5,13590.0,172.6381,172.819,172.5692,172.7415,13590.0
2016-04-11 11:00:00,200.4,200.4,200.17,200.26,14282.0,172.6553,172.6553,172.4572,172.5347,14282.0
2016-04-11 11:10:00,200.22,200.25,200.0,200.1,6866.0,172.5002,172.5261,172.3107,172.3968,6866.0
2016-04-11 11:20:00,200.1,200.16,199.81,199.97,6747.0,172.3968,172.4485,172.147,172.2848,6747.0
2016-04-11 11:30:00,200.01,200.01,199.49,199.64,12056.0,172.3193,172.3193,171.8713,172.0005,12056.0
2016-04-11 11:40:00,199.61,199.78,199.54,199.68,7191.0,171.9747,172.1211,171.9144,172.035,7191.0
2016-04-11 11:50:00,199.67,199.77,199.52,199.62,11905.0,172.0264,172.1125,171.8971,171.9833,11905.0
2016-04-11 12:00:00,199.6,199.82,199.55,199.8,20406.0,171.9661,172.1556,171.923,172.1384,20406.0
2016-04-11 12:10:00,199.7,200.23,199.7,200.23,8293.0,172.0522,172.5088,172.0522,172.5088,8293.0
2016-04-11 12:20:00,200.15,200.19,199.87,199.97,15569.0,172.4399,172.4744,172.1987,172.2848,15569.0
2016-04-11 12:30:00,199.98,200.02,199.89,199.93,3951.0,172.2935,172.3279,172.2159,172.2504,3951.0
2016-04-11 12:40:00,199.91,200.15,199.9,200.15,13379.0,172.2332,172.4399,172.2245,172.4399,13379.0
2016-04-11 12:50:00,200.12,200.52,200.07,200.33,22377.0,172.4141,172.7587,172.371,172.595,22377.0
2016-04-11 13:00:00,200.36,200.48,200.22,200.48,9851.0,172.6208,172.7242,172.5002,172.7242,9851.0
2016-04-11 13:10:00,200.53,200.83,200.52,200.76,9057.0,172.7673,173.0258,172.7587,172.9655,9057.0
2016-04-11 13:20:00,200.73,200.73,200.44,200.44,4227.0,172.9396,172.9396,172.6898,172.6898,4227.0
2016-04-11 13:30:00,200.39,200.83,200.38,200.52,6480.0,172.6467,173.0258,172.6381,172.7587,6480.0
2016-04-11 13:40:00,200.5,200.62,200.48,200.49,3175.0,172.7415,172.8449,172.7242,172.7329,3175.0
2016-04-11 13:50:00,200.49,200.5,200.16,200.16,3815.0,172.7329,172.7415,172.4485,172.4485,3815.0
2016-04-11 14:00:00,200.15,200.4,200.02,200.02,11686.0,172.4399,172.6553,172.3279,172.3279,11686.0
2016-04-11 14:10:00,200.01,200.34,199.83,200.34,10646.0,172.3193,172.6036,172.1642,172.6036,10646.0
2016-04-11 14:20:00,200.31,200.52,200.12,200.38,15360.0,172.5778,172.7587,172.4141,172.6381,15360.0
2016-04-11 14:30:00,200.35,200.94,200.28,200.94,14538.0,172.6122,173.1206,172.5519,173.1206,14538.0
2016-04-11 14:40:00,200.88,200.95,200.76,200.88,9026.0,173.0689,173.1292,172.9655,173.0689,9026.0
2016-04-11 14:50:00,200.81,201.0,200.68,200.81,7003.0,173.0085,173.1722,172.8965,173.0085,7003.0
2016-04-11 15:00:00,200.8,200.8,200.37,200.38,6386.0,172.9999,172.9999,172.6295,172.6381,6386.0
2016-04-11 15:10:00,200.45,200.49,200.33,200.37,7900.0,172.6984,172.7329,172.595,172.6295,7900.0
2016-04-11 15:20:00,200.42,200.48,200.09,200.09,10210.0,172.6725,172.7242,172.3882,172.3882,10210.0
2016-04-11 15:30:00,200.09,200.32,200.02,200.13,22653.0,172.3882,172.5864,172.3279,172.4227,22653.0
2016-04-11 15:40:00,200.1,200.12,199.68,199.71,33422.0,172.3968,172.4141,172.035,172.0608,33422.0
2016-04-11 15:50:00,199.71,199.82,199.5,199.51,68009.0,172.0608,172.1556,171.8799,171.8885,68009.0
2016-04-12 09:30:00,200.05,201.03,199.5,200.8,11721.0,172.3538,173.1981,171.8799,172.9999,11721.0
2016-04-12 09:40:00,200.81,201.0,200.4,200.92,9716.0,173.0085,173.1722,172.6553,173.1033,9716.0
2016-04-12 09:50:00,200.64,200.78,200.28,200.28,25562.0,172.8621,172.9827,172.5519,172.5519,25562.0
2016-04-12 10:00:00,200.33,200.58,200.31,200.48,6795.0,172.595,172.8104,172.5778,172.7242,6795.0
2016-04-12 10:10:00,200.36,200.49,200.02,200.04,11741.0,172.6208,172.7329,172.3279,172.3452,11741.0
2016-04-12 10:20:00,199.96,200.08,199.82,199.82,7220.0,172.2762,172.3796,172.1556,172.1556,7220.0
2016-04-12 10:30:00,199.84,200.48,199.51,199.66,13633.0,172.1728,172.7242,171.8885,172.0178,13633.0
2016-04-12 10:40:00,199.61,199.94,199.61,199.94,7843.0,171.9747,172.259,171.9747,172.259,7843.0
2016-04-12 10:50:00,200.08,200.5,199.92,200.5,10952.0,172.3796,172.7415,172.2418,172.7415,10952.0
2016-04-12 11:00:00,200.5,200.59,200.4,200.52,6017.0,172.7415,172.819,172.6553,172.7587,6017.0
2016-04-12 11:10:00,200.52,200.54,200.25,200.52,6032.0,172.7587,172.7759,172.5261,172.7587,6032.0
2016-04-12 11:20:00,200.45,200.6,200.33,200.43,8435.0,172.6984,172.8276,172.595,172.6812,8435.0
2016-04-12 11:30:00,200.51,200.75,200.5,200.5,4460.0,172.7501,172.9569,172.7415,172.7415,4460.0
2016-04-12 11:40:00,200.5,200.58,200.38,200.4,6312.0,172.7415,172.8104,172.6381,172.6553,6312.0
2016-04-12 11:50:00,200.37,200.49,200.08,200.08,5200.0,172.6295,172.7329,172.3796,172.3796,5200.0
2016-04-12 12:00:00,200.11,200.29,199.82,199.86,10365.0,172.4055,172.5605,172.1556,172.1901,10365.0
2016-04-12 12:10:00,199.88,200.22,199.84,200.21,6000.0,172.2073,172.5002,172.1728,172.4916,6000.0
2016-04-12 12:20:00,200.23,200.23,199.81,199.83,24170.0,172.5088,172.5088,172.147,172.1642,24170.0
2016-04-12 12:30:00,199.83,200.39,199.81,200.29,9739.0,172.1642,172.6467,172.147,172.5605,9739.0
2016-04-12 12:40:00,200.31,200.5,200.28,200.33,13855.0,172.5778,172.7415,172.5519,172.595,13855.0
2016-04-12 12:50:00,200.33,200.46,200.28,200.45,5149.0,172.595,172.707,172.5519,172.6984,5149.0
2016-04-12 13:00:00,200.37,200.37,200.12,200.12,5258.0,172.6295,172.6295,172.4141,172.4141,5258.0
2016-04-12 13:10:00,200.14,200.32,200.08,200.14,5854.0,172.4313,172.5864,172.3796,172.4313,5854.0
2016-04-12 13:20:00,200.14,200.29,200.11,200.11,6563.0,172.4313,172.5605,172.4055,172.4055,6563.0
2016-04-12 13:30:00,200.21,200.41,200.01,200.09,7130.0,172.4916,172.6639,172.3193,172.3882,7130.0
2016-04-12 13:40:00,200.01,200.31,200.01,200.08,11942.0,172.3193,172.5778,172.3193,172.3796,11942.0
2016-04-12 13:50:00,200.07,200.2,199.96,200.2,6106.0,172.371,172.483,172.2762,172.483,6106.0
2016-04-12 14:00:00,200.19,200.32,200.1,200.13,8771.0,172.4744,172.5864,172.3968,172.4227,8771.0
2016-04-12 14:10:00,200.15,200.31,200.04,200.24,7687.0,172.4399,172.5778,172.3452,172.5175,7687.0
2016-04-12 14:20:00,200.24,200.32,200.08,200.12,5716.0,172.5175,172.5864,172.3796,172.4141,5716.0
2016-04-12 14:30:00,200.12,200.37,200.12,200.37,9383.0,172.4141,172.6295,172.4141,172.6295,9383.0
2016-04-12 14:40:00,200.32,200.42,200.16,200.25,10955.0,172.5864,172.6725,172.4485,172.5261,10955.0
2016-04-12 14:50:00,200.26,200.33,200.01,200.14,13532.0,172.5347,172.595,172.3193,172.4313,13532.0
2016-04-12 15:00:00,200.2,200.43,200.14,200.24,28174.0,172.483,172.6812,172.4313,172.5175,28174.0
2016-04-12 15:10:00,200.32,200.36,200.16,200.29,17547.0,172.5864,172.6208,172.4485,172.5605,17547.0
2016-04-12 15:20:00,200.28,200.3,200.02,200.29,13050.0,172.5519,172.5692,172.3279,172.5605,13050.0
2016-04-12 15:30:00,200.26,200.35,200.09,200.21,34855.0,172.5347,172.6122,172.3882,172.4916,34855.0
2016-04-12 15:40:00,200.21,200.32,200.12,200.21,35701.0,172.4916,172.5864,172.4141,172.4916,35701.0
2016-04-12 15:50:00,200.18,200.44,199.62,200.15,90608.0,172.4658,172.6898,171.9833,172.4399,90608.0
2016-04-13 09:30:00,200.68,200.98,200.26,200.88,17947.0,172.8965,173.155,172.5347,173.0689,17947.0
2016-04-13 09:40:00,200.82,201.3,200.33,200.48,16095.0,173.0172,173.4307,172.595,172.7242,16095.0
2016-04-13 09:50:00,200.49,200.84,200.24,200.61,12149.0,172.7329,173.0344,172.5175,172.8362,12149.0
2016-04-13 10:00:00,200.63,200.92,199.82,199.82,14888.0,172.8535,173.1033,172.1556,172.1556,14888.0
2016-04-13 10:10:00,199.68,199.86,199.27,199.27,8851.0,172.035,172.1901,171.6818,171.6818,8851.0
2016-04-13 10:20:00,199.27,199.67,199.1,199.1,8325.0,171.6818,172.0264,171.5353,171.5353,8325.0
2016-04-13 10:30:00,199.25,199.53,199.11,199.43,10102.0,171.6645,171.9058,171.5439,171.8196,10102.0
2016-04-13 10:40:00,199.35,199.45,199.08,199.12,4947.0,171.7507,171.8368,171.5181,171.5525,4947.0
2016-04-13 10:50:00,199.21,199.4,199.07,199.11,10566.0,171.6301,171.7938,171.5094,171.5439,10566.0
2016-04-13 11:00:00,199.06,199.39,199.02,199.29,12704.0,171.5008,171.7851,171.4664,171.699,12704.0
2016-04-13 11:10:00,199.29,199.43,199.12,199.33,8510.0,171.699,171.8196,171.5525,171.7334,8510.0
2016-04-13 11:20:00,199.33,199.71,199.33,199.7,7599.0,171.7334,172.0608,171.7334,172.0522,7599.0
2016-04-13 11:30:00,199.72,200.09,199.64,199.73,36082.0,172.0695,172.3882,172.0005,172.0781,36082.0
2016-04-13 11:40:00,199.69,200.01,199.69,199.92,11653.0,172.0436,172.3193,172.0436,172.2418,11653.0
2016-04-13 11:50:00,199.96,200.07,199.8,200.01,8200.0,172.2762,172.371,172.1384,172.3193,8200.0
2016-04-13 12:00:00,200.1,200.47,199.95,200.41,9380.0,172.3968,172.7156,172.2676,172.6639,9380.0
2016-04-13 12:10:00,200.48,200.53,200.07,200.07,7994.0,172.7242,172.7673,172.371,172.371,7994.0
2016-04-13 12:20:00,200.08,200.19,199.91,200.07,4520.0,172.3796,172.4744,172.2332,172.371,4520.0
2016-04-13 12:30:00,200.07,200.09,199.76,199.93,6509.0,172.371,172.3882,172.1039,172.2504,6509.0
2016-04-13 12:40:00,199.93,200.09,199.85,199.85,8939.0,172.2504,172.3882,172.1815,172.1815,8939.0
2016-04-13 12:50:00,199.85,199.87,199.59,199.7,9189.0,172.1815,172.1987,171.9575,172.0522,9189.0
2016-04-13 13:00:00,199.71,200.01,199.7,199.95,7918.0,172.0608,172.3193,172.0522,172.2676,7918.0
2016-04-13 13:10:00,200.0,200.25,199.95,200.07,6600.0,172.3107,172.5261,172.2676,172.371,6600.0
2016-04-13 13:20:00,200.07,200.15,199.98,199.99,5699.0,172.371,172.4399,172.2935,172.3021,5699.0
2016-04-13 13:30:00,200.02,200.34,199.98,200.31,8215.0,172.3279,172.6036,172.2935,172.5778,8215.0
2016-04-13 13:40:00,200.36,200.49,200.33,200.36,4727.0,172.6208,172.7329,172.595,172.6208,4727.0
2016-04-13 13:50:00,200.37,200.47,200.22,200.33,10967.0,172.6295,172.7156,172.5002,172.595,10967.0
2016-04-13 14:00:00,200.34,200.46,200.31,200.37,10213.0,172.6036,172.707,172.5778,172.6295,10213.0
2016-04-13 14:10:00,200.35,200.43,200.05,200.16,15252.0,172.6122,172.6812,172.3538,172.4485,15252.0
2016-04-13 14:20:00,200.17,200.26,200.01,200.08,16707.0,172.4572,172.5347,172.3193,172.3796,16707.0
2016-04-13 14:30:00,200.04,200.51,200.04,200.5,8247.0,172.3452,172.7501,172.3452,172.7415,8247.0
2016-04-13 14:40:00,200.49,200.59,200.31,200.33,19437.0,172.7329,172.819,172.5778,172.595,19437.0
2016-04-13 14:50:00,200.33,200.47,200.23,200.41,20018.0,172.595,172.7156,172.5088,172.6639,20018.0
2016-04-13 15:00:00,200.42,200.82,200.4,200.82,13326.0,172.6725,173.0172,172.6553,173.0172,13326.0
2016-04-13 15:10:00,200.82,200.95,200.66,200.7,9103.0,173.0172,173.1292,172.8793,172.9138,9103.0
2016-04-13 15:20:00,200.77,200.98,200.73,200.96,7131.0,172.9741,173.155,172.9396,173.1378,7131.0
2016-04-13 15:30:00,200.96,201.1,200.85,200.99,17088.0,173.1378,173.2584,173.043,173.1636,17088.0
2016-04-13 15:40:00,201.0,201.01,200.81,200.85,23035.0,173.1722,173.1809,173.0085,173.043,23035.0
2016-04-13 15:50:00,200.87,201.17,200.87,201.13,51825.0,173.0602,173.3187,173.0602,173.2842,51825.0
2016-04-14 09:30:00,201.42,201.82,200.94,201.75,21578.0,173.5341,173.8787,173.1206,173.8184,21578.0
2016-04-14 09:40:00,201.75,201.78,201.21,201.3,15249.0,173.8184,173.8443,173.3532,173.4307,15249.0
2016-04-14 09:50:00,201.3,201.33,200.71,201.0,6540.0,173.4307,173.4566,172.9224,173.1722,6540.0
2016-04-14 10:00:00,201.0,201.24,200.85,201.22,1900.0,173.1722,173.379,173.043,173.3618,1900.0
2016-04-14 10:10:00,201.15,201.29,201.03,201.17,3752.0,173.3015,173.4221,173.1981,173.3187,3752.0
2016-04-14 10:20:00,201.19,201.25,201.07,201.25,2475.0,173.3359,173.3876,173.2326,173.3876,2475.0
2016-04-14 10:30:00,201.25,201.25,200.54,200.75,12581.0,173.3876,173.3876,172.7759,172.9569,12581.0
2016-04-14 10:40:00,200.74,200.8,200.66,200.66,2600.0,172.9482,172.9999,172.8793,172.8793,2600.0
2016-04-14 10:50:00,200.71,200.79,200.51,200.76,5949.0,172.9224,172.9913,172.7501,172.9655,5949.0
2016-04-14 11:00:00,200.65,200.77,200.59,200.76,5100.0,172.8707,172.9741,172.819,172.9655,5100.0
2016-04-14 11:10:00,200.83,201.01,200.82,200.9,7331.0,173.0258,173.1809,173.0172,173.0861,7331.0
2016-04-14 11:20:00,200.91,201.0,200.8,200.98,6050.0,173.0947,173.1722,172.9999,173.155,6050.0
2016-04-14 11:30:00,200.98,201.04,200.82,200.83,11964.0,173.155,173.2067,173.0172,173.0258,11964.0
2016-04-14 11:40:00,200.87,200.97,200.8,200.91,10760.0,173.0602,173.1464,172.9999,173.0947,10760.0
2016-04-14 11:50:00,200.91,200.94,200.69,200.79,5894.0,173.0947,173.1206,172.9052,172.9913,5894.0
2016-04-14 12:00:00,200.84,200.84,200.69,200.77,2086.0,173.0344,173.0344,172.9052,172.9741,2086.0
2016-04-14 12:10:00,200.8,200.97,200.73,200.97,4585.0,172.9999,173.1464,172.9396,173.1464,4585.0
2016-04-14 12:20:00,200.96,201.12,200.96,201.09,2200.0,173.1378,173.2756,173.1378,173.2498,2200.0
2016-04-14 12:30:00,201.06,201.21,201.0,201.1,13158.0,173.2239,173.3532,173.1722,173.2584,13158.0
2016-04-14 12:40:00,201.13,201.27,201.06,201.06,13769.0,173.2842,173.4049,173.2239,173.2239,13769.0
2016-04-14 12:50:00,201.06,201.07,200.9,201.01,4157.0,173.2239,173.2326,173.0861,173.1809,4157.0
2016-04-14 13:00:00,201.01,201.29,201.01,201.16,17218.0,173.1809,173.4221,173.1809,173.3101,17218.0
2016-04-14 13:10:00,201.23,201.25,201.01,201.03,6079.0,173.3704,173.3876,173.1809,173.1981,6079.0
2016-04-14 13:20:00,201.02,201.17,200.96,201.0,3496.0,173.1895,173.3187,173.1378,173.1722,3496.0
2016-04-14 13:30:00,201.0,201.03,200.87,200.96,5344.0,173.1722,173.1981,173.0602,173.1378,5344.0
2016-04-14 13:40:00,200.98,201.13,200.88,200.88,2394.0,173.155,173.2842,173.0689,173.0689,2394.0
2016-04-14 13:50:00,200.93,201.02,200.89,201.02,7093.0,173.1119,173.1895,173.0775,173.1895,7093.0
2016-04-14 14:00:00,201.02,201.02,200.82,200.93,2803.0,173.1895,173.1895,173.0172,173.1119,2803.0
2016-04-14 14:10:00,200.93,200.93,200.69,200.77,3575.0,173.1119,173.1119,172.9052,172.9741,3575.0
2016-04-14 14:20:00,200.82,200.91,200.56,200.61,7769.0,173.0172,173.0947,172.7932,172.8362,7769.0
2016-04-14 14:30:00,200.61,200.68,200.47,200.52,5722.0,172.8362,172.8965,172.7156,172.7587,5722.0
2016-04-14 14:40:00,200.49,200.66,200.46,200.5,11601.0,172.7329,172.8793,172.707,172.7415,11601.0
2016-04-14 14:50:00,200.49,200.52,200.41,200.43,7173.0,172.7329,172.7587,172.6639,172.6812,7173.0
2016-04-14 15:00:00,200.43,200.55,200.27,200.27,11895.0,172.6812,172.7845,172.5433,172.5433,11895.0
2016-04-14 15:10:00,200.27,200.32,199.97,199.97,14593.0,172.5433,172.5864,172.2848,172.2848,14593.0
2016-04-14 15:20:00,200.1,200.22,200.05,200.09,5002.0,172.3968,172.5002,172.3538,172.3882,5002.0
2016-04-14 15:30:00,200.12,200.17,200.04,200.08,17066.0,172.4141,172.4572,172.3452,172.3796,17066.0
2016-04-14 15:40:00,200.06,200.22,199.9,199.92,23818.0,172.3624,172.5002,172.2245,172.2418,23818.0
2016-04-14 15:50:00,199.93,200.18,199.88,200.1,53417.0,172.2504,172.4658,172.2073,172.3968,53417.0
2016-04-15 09:30:00,199.64,199.79,198.75,198.98,90123.0,172.0005,172.1298,171.2337,171.4319,90123.0
2016-04-15 09:40:00,199.15,199.83,198.99,199.74,9328.0,171.5784,172.1642,171.4405,172.0867,9328.0
2016-04-15 09:50:00,199.75,200.31,199.67,200.08,11324.0,172.0953,172.5778,172.0264,172.3796,11324.0
2016-04-15 10:00:00,200.15,200.55,199.87,200.4,16730.0,172.4399,172.7845,172.1987,172.6553,16730.0
2016-04-15 10:10:00,200.39,200.99,200.28,200.99,30072.0,172.6467,173.1636,172.5519,173.1636,30072.0
2016-04-15 10:20:00,201.0,201.01,200.69,200.85,12654.0,173.1722,173.1809,172.9052,173.043,12654.0
2016-04-15 10:30:00,200.86,200.9,200.58,200.65,14282.0,173.0516,173.0861,172.8104,172.8707,14282.0
2016-04-15 10:40:00,200.57,200.68,200.44,200.56,17718.0,172.8018,172.8965,172.6898,172.7932,17718.0
2016-04-15 10:50:00,200.58,200.98,200.58,200.92,15073.0,172.8104,173.155,172.8104,173.1033,15073.0
2016-04-15 11:00:00,200.92,201.05,200.8,201.04,7359.0,173.1033,173.2153,172.9999,173.2067,7359.0
2016-04-15 11:10:00,201.06,201.18,200.94,200.94,17866.0,173.2239,173.3273,173.1206,173.1206,17866.0
2016-04-15 11:20:00,200.94,201.03,200.86,201.03,8025.0,173.1206,173.1981,173.0516,173.1981,8025.0
2016-04-15 11:30:00,201.0,201.17,200.99,201.0,10346.0,173.1722,173.3187,173.1636,173.1722,10346.0
2016-04-15 11:40:00,201.0,201.03,200.72,200.96,15070.0,173.1722,173.1981,172.931,173.1378,15070.0
2016-04-15 11:50:00,200.86,201.0,200.8,200.98,5772.0,173.0516,173.1722,172.9999,173.155,5772.0
2016-04-15 12:00:00,200.98,200.99,200.81,200.99,3383.0,173.155,173.1636,173.0085,173.1636,3383.0
2016-04-15 12:10:00,200.98,200.98,200.75,200.89,4000.0,173.155,173.155,172.9569,173.0775,4000.0
2016-04-15 12:20:00,200.89,201.19,200.88,201.15,8976.0,173.0775,173.3359,173.0689,173.3015,8976.0
2016-04-15 12:30:00,201.15,201.15,201.0,201.07,9332.0,173.3015,173.3015,173.1722,173.2326,9332.0
2016-04-15 12:40:00,201.09,201.13,201.01,201.03,10336.0,173.2498,173.2842,173.1809,173.1981,10336.0
2016-04-15 12:50:00,201.0,201.08,200.99,201.0,5906.0,173.1722,173.2412,173.1636,173.1722,5906.0
2016-04-15 13:00:00,201.03,201.06,200.98,201.04,4263.0,173.1981,173.2239,173.155,173.2067,4263.0
2016-04-15 13:10:00,201.09,201.16,200.97,201.0,14514.0,173.2498,173.3101,173.1464,173.1722,14514.0
2016-04-15 13:20:00,201.02,201.19,201.0,201.1,10281.0,173.1895,173.3359,173.1722,173.2584,10281.0
2016-04-15 13:30:00,201.11,201.15,200.97,201.04,9667.0,173.267,173.3015,173.1464,173.2067,9667.0
2016-04-15 13:40:00,201.08,201.17,201.0,201.12,12935.0,173.2412,173.3187,173.1722,173.2756,12935.0
2016-04-15 13:50:00,201.1,201.12,200.98,201.05,6452.0,173.2584,173.2756,173.155,173.2153,6452.0
2016-04-15 14:00:00,201.06,201.17,201.0,201.15,16878.0,173.2239,173.3187,173.1722,173.3015,16878.0
2016-04-15 14:10:00,201.11,201.46,201.05,201.41,8548.0,173.267,173.5686,173.2153,173.5255,8548.0
2016-04-15 14:20:00,201.4,201.64,201.32,201.64,11526.0,173.5169,173.7236,173.4479,173.7236,11526.0
2016-04-15 14:30:00,201.67,201.68,201.3,201.41,13086.0,173.7495,173.7581,173.4307,173.5255,13086.0
2016-04-15 14:40:00,201.4,201.41,201.17,201.38,21852.0,173.5169,173.5255,173.3187,173.4996,21852.0
2016-04-15 14:50:00,201.47,201.59,201.45,201.59,15248.0,173.5772,173.6806,173.5599,173.6806,15248.0
2016-04-15 15:00:00,201.54,201.62,201.37,201.39,22737.0,173.6375,173.7064,173.491,173.5082,22737.0
2016-04-15 15:10:00,201.39,201.58,201.24,201.5,21453.0,173.5082,173.6719,173.379,173.603,21453.0
2016-04-15 15:20:00,201.52,201.65,201.47,201.58,24330.0,173.6203,173.7323,173.5772,173.6719,24330.0
2016-04-15 15:30:00,201.58,201.91,201.56,201.82,19687.0,173.6719,173.9563,173.6547,173.8787,19687.0
2016-04-15 15:40:00,201.83,201.85,201.51,201.54,16992.0,173.8873,173.9046,173.6116,173.6375,16992.0
2016-04-15 15:50:00,201.55,201.92,201.51,201.85,71904.0,173.6461,173.9649,173.6116,173.9046,71904.0
2016-04-18 09:30:00,202.0,202.18,201.33,201.78,32055.0,174.0338,174.1889,173.4566,173.8443,32055.0
2016-04-18 09:40:00,201.93,202.2,201.49,201.92,10239.0,173.9735,174.2061,173.5944,173.9649,10239.0
2016-04-18 09:50:00,201.8,201.97,201.4,201.9,13488.0,173.8615,174.008,173.5169,173.9476,13488.0
2016-04-18 10:00:00,201.76,202.14,201.76,201.85,10776.0,173.827,174.1544,173.827,173.9046,10776.0
2016-04-18 10:10:00,201.9,202.03,201.76,201.96,9780.0,173.9476,174.0596,173.827,173.9993,9780.0
2016-04-18 10:20:00,201.95,202.17,201.86,202.05,6381.0,173.9907,174.1803,173.9132,174.0769,6381.0
2016-04-18 10:30:00,202.11,202.55,201.96,201.96,20715.0,174.1286,174.5077,173.9993,173.9993,20715.0
2016-04-18 10:40:00,201.95,202.26,201.95,202.05,3700.0,173.9907,174.2578,173.9907,174.0769,3700.0
2016-04-18 10:50:00,202.05,202.85,202.05,202.49,9812.0,174.0769,174.7661,174.0769,174.456,9812.0
2016-04-18 11:00:00,202.43,202.6,202.29,202.34,5790.0,174.4043,174.5507,174.2836,174.3267,5790.0
2016-04-18 11:10:00,202.27,202.54,202.2,202.28,13542.0,174.2664,174.499,174.2061,174.275,13542.0
2016-04-18 11:20:00,202.3,202.44,202.2,202.24,17676.0,174.2923,174.4129,174.2061,174.2406,17676.0
2016-04-18 11:30:00,202.1,202.18,201.79,201.84,6380.0,174.12,174.1889,173.8529,173.8959,6380.0
2016-04-18 11:40:00,201.81,202.08,201.79,201.99,7610.0,173.8701,174.1027,173.8529,174.0252,7610.0
2016-04-18 11:50:00,201.95,202.17,201.9,202.09,6800.0,173.9907,174.1803,173.9476,174.1113,6800.0
2016-04-18 12:00:00,202.06,202.11,201.8,201.94,4965.0,174.0855,174.1286,173.8615,173.9821,4965.0
2016-04-18 12:10:00,201.92,202.1,201.81,201.96,7716.0,173.9649,174.12,173.8701,173.9993,7716.0
2016-04-18 12:20:00,201.92,202.08,201.79,202.0,8548.0,173.9649,174.1027,173.8529,174.0338,8548.0
2016-04-18 12:30:00,202.0,202.53,202.0,202.27,8719.0,174.0338,174.4904,174.0338,174.2664,8719.0
2016-04-18 12:40:00,202.35,202.41,202.17,202.34,2819.0,174.3353,174.387,174.1803,174.3267,2819.0
2016-04-18 12:50:00,202.33,202.58,202.33,202.5,8040.0,174.3181,174.5335,174.3181,174.4646,8040.0
2016-04-18 13:00:00,202.48,202.52,202.13,202.15,3120.0,174.4473,174.4818,174.1458,174.163,3120.0
2016-04-18 13:10:00,202.27,202.49,202.22,202.44,5205.0,174.2664,174.456,174.2233,174.4129,5205.0
2016-04-18 13:20:00,202.43,202.57,202.42,202.45,4026.0,174.4043,174.5249,174.3956,174.4215,4026.0
2016-04-18 13:30:00,202.47,202.49,202.34,202.35,2748.0,174.4387,174.456,174.3267,174.3353,2748.0
2016-04-18 13:40:00,202.41,202.56,202.39,202.53,7464.0,174.387,174.5163,174.3698,174.4904,7464.0
2016-04-18 13:50:00,202.5,202.73,202.4,202.56,17147.0,174.4646,174.6627,174.3784,174.5163,17147.0
2016-04-18 14:00:00,202.53,202.59,202.39,202.48,8449.0,174.4904,174.5421,174.3698,174.4473,8449.0
2016-04-18 14:10:00,202.47,202.61,202.44,202.54,11904.0,174.4387,174.5593,174.4129,174.499,11904.0
2016-04-18 14:20:00,202.63,202.64,202.46,202.52,9794.0,174.5766,174.5852,174.4301,174.4818,9794.0
2016-04-18 14:30:00,202.51,202.56,202.45,202.51,8886.0,174.4732,174.5163,174.4215,174.4732,8886.0
2016-04-18 14:40:00,202.51,202.58,202.44,202.5,14241.0,174.4732,174.5335,174.4129,174.4646,14241.0
2016-04-18 14:50:00,202.54,202.59,202.47,202.5,19391.0,174.499,174.5421,174.4387,174.4646,19391.0
2016-04-18 15:00:00,202.44,202.65,202.44,202.62,16145.0,174.4129,174.5938,174.4129,174.568,16145.0
2016-04-18 15:10:00,202.63,202.72,202.57,202.66,20033.0,174.5766,174.6541,174.5249,174.6024,20033.0
2016-04-18 15:20:00,202.7,202.88,202.67,202.86,16097.0,174.6369,174.792,174.611,174.7747,16097.0
2016-04-18 15:30:00,202.86,202.86,202.63,202.64,19170.0,174.7747,174.7747,174.5766,174.5852,19170.0
2016-04-18 15:40:00,202.65,202.87,202.65,202.65,26337.0,174.5938,174.7833,174.5938,174.5938,26337.0
2016-04-18 15:50:00,202.63,202.78,202.54,202.77,50967.0,174.5766,174.7058,174.499,174.6972,50967.0
2016-04-19 09:30:00,203.0,203.41,202.54,202.65,25864.0,174.8954,175.2486,174.499,174.5938,25864.0
2016-04-19 09:40:00,202.65,203.23,202.65,202.7,32703.0,174.5938,175.0935,174.5938,174.6369,32703.0
2016-04-19 09:50:00,202.67,203.11,202.44,202.86,13617.0,174.611,174.9901,174.4129,174.7747,13617.0
2016-04-19 10:00:00,202.88,203.08,202.59,202.68,18240.0,174.792,174.9643,174.5421,174.6197,18240.0
2016-04-19 10:10:00,202.6,202.93,202.5,202.76,20171.0,174.5507,174.835,174.4646,174.6886,20171.0
2016-04-19 10:20:00,202.67,202.75,202.46,202.62,6700.0,174.611,174.68,174.4301,174.568,6700.0
2016-04-19 10:30:00,202.5,202.55,202.09,202.31,14295.0,174.4646,174.5077,174.1113,174.3009,14295.0
2016-04-19 10:40:00,202.36,202.46,202.03,202.08,10862.0,174.344,174.4301,174.0596,174.1027,10862.0
2016-04-19 10:50:00,202.09,202.44,202.05,202.39,11583.0,174.1113,174.4129,174.0769,174.3698,11583.0
2016-04-19 11:00:00,202.4,202.44,202.24,202.35,13415.0,174.3784,174.4129,174.2406,174.3353,13415.0
2016-04-19 11:10:00,202.37,202.48,202.22,202.36,23990.0,174.3526,174.4473,174.2233,174.344,23990.0
2016-04-19 11:20:00,202.36,202.46,202.15,202.28,8800.0,174.344,174.4301,174.163,174.275,8800.0
2016-04-19 11:30:00,202.3,202.78,202.24,202.78,12262.0,174.2923,174.7058,174.2406,174.7058,12262.0
2016-04-19 11:40:00,202.7,202.76,202.55,202.59,5800.0,174.6369,174.6886,174.5077,174.5421,5800.0
2016-04-19 11:50:00,202.64,202.64,202.12,202.38,11800.0,174.5852,174.5852,174.1372,174.3612,11800.0
2016-04-19 12:00:00,202.55,202.55,202.14,202.14,4398.0,174.5077,174.5077,174.1544,174.1544,4398.0
2016-04-19 12:10:00,202.17,202.51,202.17,202.21,8904.0,174.1803,174.4732,174.1803,174.2147,8904.0
2016-04-19 12:20:00,202.12,202.34,202.12,202.27,6800.0,174.1372,174.3267,174.1372,174.2664,6800.0
2016-04-19 12:30:00,202.32,202.36,202.09,202.18,14600.0,174.3095,174.344,174.1113,174.1889,14600.0
2016-04-19 12:40:00,202.18,202.25,201.97,202.05,5045.0,174.1889,174.2492,174.008,174.0769,5045.0
2016-04-19 12:50:00,202.03,202.47,202.01,202.41,6608.0,174.0596,174.4387,174.0424,174.387,6608.0
2016-04-19 13:00:00,202.4,202.47,202.27,202.27,1700.0,174.3784,174.4387,174.2664,174.2664,1700.0
2016-04-19 13:10:00,202.27,202.43,202.25,202.39,5399.0,174.2664,174.4043,174.2492,174.3698,5399.0
2016-04-19 13:20:00,202.39,202.74,202.39,202.59,3601.0,174.3698,174.6713,174.3698,174.5421,3601.0
2016-04-19 13:30:00,202.48,202.57,202.44,202.44,950.0,174.4473,174.5249,174.4129,174.4129,950.0
2016-04-19 13:40:00,202.38,202.6,202.38,202.57,8194.0,174.3612,174.5507,174.3612,174.5249,8194.0
2016-04-19 13:50:00,202.61,202.63,202.41,202.52,4000.0,174.5593,174.5766,174.387,174.4818,4000.0
2016-04-19 14:00:00,202.53,202.53,202.23,202.35,7293.0,174.4904,174.4904,174.232,174.3353,7293.0
2016-04-19 14:10:00,202.36,202.37,202.22,202.26,9323.0,174.344,174.3526,174.2233,174.2578,9323.0
2016-04-19 14:20:00,202.23,202.35,202.1,202.1,9157.0,174.232,174.3353,174.12,174.12,9157.0
2016-04-19 14:30:00,202.05,202.16,202.0,202.0,6243.0,174.0769,174.1716,174.0338,174.0338,6243.0
2016-04-19 14:40:00,202.03,202.13,201.93,201.97,13431.0,174.0596,174.1458,173.9735,174.008,13431.0
2016-04-19 14:50:00,202.0,202.0,201.85,201.87,10654.0,174.0338,174.0338,173.9046,173.9218,10654.0
2016-04-19 15:00:00,201.84,201.9,201.68,201.76,8922.0,173.8959,173.9476,173.7581,173.827,8922.0
2016-04-19 15:10:00,201.73,201.91,201.73,201.75,12168.0,173.8012,173.9563,173.8012,173.8184,12168.0
2016-04-19 15:20:00,201.77,201.88,201.64,201.75,18010.0,173.8356,173.9304,173.7236,173.8184,18010.0
2016-04-19 15:30:00,201.75,201.75,201.5,201.56,37605.0,173.8184,173.8184,173.603,173.6547,37605.0
2016-04-19 15:40:00,201.56,201.59,201.48,201.55,31300.0,173.6547,173.6806,173.5858,173.6461,31300.0
2016-04-19 15:50:00,201.55,201.79,201.45,201.62,86078.0,173.6461,173.8529,173.5599,173.7064,86078.0
2016-04-20 09:30:00,202.07,202.5,201.99,202.34,35663.0,174.0941,174.4646,174.0252,174.3267,35663.0
2016-04-20 09:40:00,202.32,202.44,201.5,201.81,19108.0,174.3095,174.4129,173.603,173.8701,19108.0
2016-04-20 09:50:00,201.86,202.24,201.71,201.94,15096.0,173.9132,174.2406,173.7839,173.9821,15096.0
2016-04-20 10:00:00,201.98,202.5,201.98,202.5,18817.0,174.0166,174.4646,174.0166,174.4646,18817.0
2016-04-20 10:10:00,202.5,202.59,202.28,202.54,27091.0,174.4646,174.5421,174.275,174.499,27091.0
2016-04-20 10:20:00,202.46,202.5,201.94,202.23,16901.0,174.4301,174.4646,173.9821,174.232,16901.0
2016-04-20 10:30:00,202.25,202.32,201.91,202.04,16738.0,174.2492,174.3095,173.9563,174.0683,16738.0
2016-04-20 10:40:00,202.03,202.29,201.99,202.0,16951.0,174.0596,174.2836,174.0252,174.0338,16951.0
2016-04-20 10:50:00,202.0,202.23,201.99,202.23,31110.0,174.0338,174.232,174.0252,174.232,31110.0
2016-04-20 11:00:00,202.23,202.26,202.06,202.1,5041.0,174.232,174.2578,174.0855,174.12,5041.0
2016-04-20 11:10:00,202.09,202.13,202.0,202.13,18925.0,174.1113,174.1458,174.0338,174.1458,18925.0
2016-04-20 11:20:00,202.16,202.67,202.15,202.41,13732.0,174.1716,174.611,174.163,174.387,13732.0
2016-04-20 11:30:00,202.41,202.59,202.3,202.55,11748.0,174.387,174.5421,174.2923,174.5077,11748.0
2016-04-20 11:40:00,202.53,202.59,202.39,202.5,10047.0,174.4904,174.5421,174.3698,174.4646,10047.0
2016-04-20 11:50:00,202.48,202.56,202.39,202.46,15450.0,174.4473,174.5163,174.3698,174.4301,15450.0
2016-04-20 12:00:00,202.5,202.6,202.43,202.53,7545.0,174.4646,174.5507,174.4043,174.4904,7545.0
2016-04-20 12:10:00,202.52,202.56,202.42,202.51,12101.0,174.4818,174.5163,174.3956,174.4732,12101.0
2016-04-20 12:20:00,202.47,202.62,202.42,202.61,16885.0,174.4387,174.568,174.3956,174.5593,16885.0
2016-04-20 12:30:00,202.65,202.65,202.44,202.55,10898.0,174.5938,174.5938,174.4129,174.5077,10898.0
2016-04-20 12:40:00,202.58,202.66,202.46,202.59,11864.0,174.5335,174.6024,174.4301,174.5421,11864.0
2016-04-20 12:50:00,202.65,202.7,202.5,202.5,12312.0,174.5938,174.6369,174.4646,174.4646,12312.0
2016-04-20 13:00:00,202.53,202.62,202.27,202.35,9164.0,174.4904,174.568,174.2664,174.3353,9164.0
2016-04-20 13:10:00,202.35,202.55,202.35,202.48,8994.0,174.3353,174.5077,174.3353,174.4473,8994.0
2016-04-20 13:20:00,202.45,202.49,202.38,202.43,5597.0,174.4215,174.456,174.3612,174.4043,5597.0
2016-04-20 13:30:00,202.43,202.69,202.41,202.65,12887.0,174.4043,174.6283,174.387,174.5938,12887.0
2016-04-20 13:40:00,202.64,202.66,202.4,202.44,6850.0,174.5852,174.6024,174.3784,174.4129,6850.0
2016-04-20 13:50:00,202.4,202.64,202.4,202.52,13322.0,174.3784,174.5852,174.3784,174.4818,13322.0
2016-04-20 14:00:00,202.47,202.49,202.34,202.37,10108.0,174.4387,174.456,174.3267,174.3526,10108.0
2016-04-20 14:10:00,202.37,202.5,202.36,202.45,12293.0,174.3526,174.4646,174.344,174.4215,12293.0
2016-04-20 14:20:00,202.46,202.53,202.41,202.5,17479.0,174.4301,174.4904,174.387,174.4646,17479.0
2016-04-20 14:30:00,202.5,202.57,202.44,202.52,18524.0,174.4646,174.5249,174.4129,174.4818,18524.0
2016-04-20 14:40:00,202.49,202.55,202.37,202.37,17705.0,174.456,174.5077,174.3526,174.3526,17705.0
2016-04-20 14:50:00,202.38,202.43,202.32,202.41,24105.0,174.3612,174.4043,174.3095,174.387,24105.0
2016-04-20 15:00:00,202.41,202.68,202.4,202.53,27443.0,174.387,174.6197,174.3784,174.4904,27443.0
2016-04-20 15:10:00,202.54,202.55,202.4,202.5,16039.0,174.499,174.5077,174.3784,174.4646,16039.0
2016-04-20 15:20:00,202.49,202.53,202.42,202.49,19070.0,174.456,174.4904,174.3956,174.456,19070.0
2016-04-20 15:30:00,202.5,202.53,202.11,202.12,18772.0,174.4646,174.4904,174.1286,174.1372,18772.0
2016-04-20 15:40:00,202.09,202.13,201.82,201.82,16239.0,174.1113,174.1458,173.8787,173.8787,16239.0
2016-04-20 15:50:00,201.86,201.91,201.45,201.55,50117.0,173.9132,173.9563,173.5599,173.6461,50117.0
2016-04-21 09:30:00,200.98,201.65,200.6,200.72,30891.0,173.155,173.7323,172.8276,172.931,30891.0
2016-04-21 09:40:00,200.68,200.83,200.18,200.18,48413.0,172.8965,173.0258,172.4658,172.4658,48413.0
2016-04-21 09:50:00,200.21,200.61,200.14,200.41,26317.0,172.4916,172.8362,172.4313,172.6639,26317.0
2016-04-21 10:00:00,200.49,200.59,200.35,200.53,28533.0,172.7329,172.819,172.6122,172.7673,28533.0
2016-04-21 10:10:00,200.57,201.11,200.56,200.98,34748.0,172.8018,173.267,172.7932,173.155,34748.0
2016-04-21 10:20:00,200.9,201.13,200.89,201.06,14542.0,173.0861,173.2842,173.0775,173.2239,14542.0
2016-04-21 10:30:00,201.04,201.2,201.02,201.2,23563.0,173.2067,173.3446,173.1895,173.3446,23563.0
2016-04-21 10:40:00,201.13,201.32,201.02,201.08,21065.0,173.2842,173.4479,173.1895,173.2412,21065.0
2016-04-21 10:50:00,201.14,201.31,200.98,201.02,19301.0,173.2929,173.4393,173.155,173.1895,19301.0
2016-04-21 11:00:00,201.02,201.03,200.92,200.92,8418.0,173.1895,173.1981,173.1033,173.1033,8418.0
2016-04-21 11:10:00,200.92,201.35,200.85,201.23,17249.0,173.1033,173.4738,173.043,173.3704,17249.0
2016-04-21 11:20:00,201.26,201.42,201.19,201.42,5625.0,173.3962,173.5341,173.3359,173.5341,5625.0
2016-04-21 11:30:00,201.34,201.35,201.01,201.11,11072.0,173.4652,173.4738,173.1809,173.267,11072.0
2016-04-21 11:40:00,201.11,201.11,200.73,200.82,11531.0,173.267,173.267,172.9396,173.0172,11531.0
2016-04-21 11:50:00,200.78,201.09,200.78,200.94,4501.0,172.9827,173.2498,172.9827,173.1206,4501.0
2016-04-21 12:00:00,200.87,200.93,200.73,200.93,5050.0,173.0602,173.1119,172.9396,173.1119,5050.0
2016-04-21 12:10:00,200.98,200.98,200.76,200.91,3800.0,173.155,173.155,172.9655,173.0947,3800.0
2016-04-21 12:20:00,200.86,200.92,200.73,200.73,4100.0,173.0516,173.1033,172.9396,172.9396,4100.0
2016-04-21 12:30:00,200.8,200.98,200.73,200.88,8478.0,172.9999,173.155,172.9396,173.0689,8478.0
2016-04-21 12:40:00,200.94,201.1,200.79,200.84,28300.0,173.1206,173.2584,172.9913,173.0344,28300.0
2016-04-21 12:50:00,200.79,200.98,200.75,200.76,6299.0,172.9913,173.155,172.9569,172.9655,6299.0
2016-04-21 13:00:00,200.76,200.96,200.52,200.52,19007.0,172.9655,173.1378,172.7587,172.7587,19007.0
2016-04-21 13:10:00,200.49,200.92,200.46,200.76,13401.0,172.7329,173.1033,172.707,172.9655,13401.0
2016-04-21 13:20:00,200.64,200.85,200.47,200.52,9074.0,172.8621,173.043,172.7156,172.7587,9074.0
2016-04-21 13:30:00,200.55,200.66,200.48,200.57,7682.0,172.7845,172.8793,172.7242,172.8018,7682.0
2016-04-21 13:40:00,200.57,200.6,200.35,200.35,15274.0,172.8018,172.8276,172.6122,172.6122,15274.0
2016-04-21 13:50:00,200.34,200.36,200.21,200.34,4899.0,172.6036,172.6208,172.4916,172.6036,4899.0
2016-04-21 14:00:00,200.29,200.59,200.23,200.59,9105.0,172.5605,172.819,172.5088,172.819,9105.0
2016-04-21 14:10:00,200.59,200.65,200.39,200.56,6222.0,172.819,172.8707,172.6467,172.7932,6222.0
2016-04-21 14:20:00,200.48,200.6,200.4,200.55,10359.0,172.7242,172.8276,172.6553,172.7845,10359.0
2016-04-21 14:30:00,200.47,200.47,200.08,200.14,7513.0,172.7156,172.7156,172.3796,172.4313,7513.0
2016-04-21 14:40:00,200.07,200.31,200.06,200.31,10175.0,172.371,172.5778,172.3624,172.5778,10175.0
2016-04-21 14:50:00,200.31,200.56,200.22,200.51,13186.0,172.5778,172.7932,172.5002,172.7501,13186.0
2016-04-21 15:00:00,200.55,200.67,200.35,200.38,11766.0,172.7845,172.8879,172.6122,172.6381,11766.0
2016-04-21 15:10:00,200.35,200.55,200.3,200.3,10208.0,172.6122,172.7845,172.5692,172.5692,10208.0
2016-04-21 15:20:00,200.23,200.26,199.91,199.93,24348.0,172.5088,172.5347,172.2332,172.2504,24348.0
2016-04-21 15:30:00,199.91,200.23,199.9,200.17,16371.0,172.2332,172.5088,172.2245,172.4572,16371.0
2016-04-21 15:40:00,200.14,200.3,200.05,200.13,34626.0,172.4313,172.5692,172.3538,172.4227,34626.0
2016-04-21 15:50:00,200.13,200.14,199.86,200.03,61857.0,172.4227,172.4313,172.1901,172.3365,61857.0
2016-04-22 09:30:00,200.23,200.82,200.0,200.74,21184.0,172.5088,173.0172,172.3107,172.9482,21184.0
2016-04-22 09:40:00,200.48,201.0,200.11,200.76,14778.0,172.7242,173.1722,172.4055,172.9655,14778.0
2016-04-22 09:50:00,200.5,200.81,200.26,200.36,16730.0,172.7415,173.0085,172.5347,172.6208,16730.0
2016-04-22 10:00:00,200.44,200.88,200.34,200.75,14874.0,172.6898,173.0689,172.6036,172.9569,14874.0
2016-04-22 10:10:00,200.71,201.06,200.46,200.49,8958.0,172.9224,173.2239,172.707,172.7329,8958.0
2016-04-22 10:20:00,200.49,200.81,200.44,200.6,19359.0,172.7329,173.0085,172.6898,172.8276,19359.0
2016-04-22 10:30:00,200.59,200.78,200.44,200.44,11698.0,172.819,172.9827,172.6898,172.6898,11698.0
2016-04-22 10:40:00,200.35,200.45,199.62,199.74,17505.0,172.6122,172.6984,171.9833,172.0867,17505.0
2016-04-22 10:50:00,199.73,200.04,199.26,199.26,15239.0,172.0781,172.3452,171.6731,171.6731,15239.0
2016-04-22 11:00:00,199.38,199.88,199.31,199.62,12631.0,171.7765,172.2073,171.7162,171.9833,12631.0
2016-04-22 11:10:00,199.74,199.87,199.39,199.87,12044.0,172.0867,172.1987,171.7851,172.1987,12044.0
2016-04-22 11:20:00,199.87,200.25,199.81,200.01,9200.0,172.1987,172.5261,172.147,172.3193,9200.0
2016-04-22 11:30:00,200.1,200.65,200.06,200.37,12173.0,172.3968,172.8707,172.3624,172.6295,12173.0
2016-04-22 11:40:00,200.48,200.57,200.28,200.43,8800.0,172.7242,172.8018,172.5519,172.6812,8800.0
2016-04-22 11:50:00,200.45,200.92,200.44,200.81,12409.0,172.6984,173.1033,172.6898,173.0085,12409.0
2016-04-22 12:00:00,200.69,200.71,200.36,200.58,6662.0,172.9052,172.9224,172.6208,172.8104,6662.0
2016-04-22 12:10:00,200.56,200.74,200.56,200.56,6908.0,172.7932,172.9482,172.7932,172.7932,6908.0
2016-04-22 12:20:00,200.5,200.6,200.3,200.3,7067.0,172.7415,172.8276,172.5692,172.5692,7067.0
2016-04-22 12:30:00,200.33,200.7,200.32,200.66,4908.0,172.595,172.9138,172.5864,172.8793,4908.0
2016-04-22 12:40:00,200.64,200.88,200.47,200.84,6774.0,172.8621,173.0689,172.7156,173.0344,6774.0
2016-04-22 12:50:00,200.9,200.91,200.46,200.5,6661.0,173.0861,173.0947,172.707,172.7415,6661.0
2016-04-22 13:00:00,200.54,200.82,200.54,200.8,9093.0,172.7759,173.0172,172.7759,172.9999,9093.0
2016-04-22 13:10:00,200.82,200.92,200.63,200.74,9800.0,173.0172,173.1033,172.8535,172.9482,9800.0
2016-04-22 13:20:00,200.65,200.67,200.47,200.62,5792.0,172.8707,172.8879,172.7156,172.8449,5792.0
2016-04-22 13:30:00,200.63,200.98,200.58,200.98,8430.0,172.8535,173.155,172.8104,173.155,8430.0
2016-04-22 13:40:00,200.94,201.38,200.92,201.08,8051.0,173.1206,173.4996,173.1033,173.2412,8051.0
2016-04-22 13:50:00,201.02,201.24,200.93,201.07,42080.0,173.1895,173.379,173.1119,173.2326,42080.0
2016-04-22 14:00:00,201.15,201.34,200.95,201.16,39650.0,173.3015,173.4652,173.1292,173.3101,39650.0
2016-04-22 14:10:00,201.15,201.32,200.98,201.31,18919.0,173.3015,173.4479,173.155,173.4393,18919.0
2016-04-22 14:20:00,201.32,201.64,201.32,201.55,7977.0,173.4479,173.7236,173.4479,173.6461,7977.0
2016-04-22 14:30:00,201.51,201.55,201.1,201.11,21913.0,173.6116,173.6461,173.2584,173.267,21913.0
2016-04-22 14:40:00,201.17,201.35,201.14,201.35,11879.0,173.3187,173.4738,173.2929,173.4738,11879.0
2016-04-22 14:50:00,201.35,201.39,201.15,201.36,9060.0,173.4738,173.5082,173.3015,173.4824,9060.0
2016-04-22 15:00:00,201.37,201.38,200.7,200.77,33864.0,173.491,173.4996,172.9138,172.9741,33864.0
2016-04-22 15:10:00,200.84,200.89,200.64,200.67,17550.0,173.0344,173.0775,172.8621,172.8879,17550.0
2016-04-22 15:20:00,200.64,200.76,200.47,200.76,22498.0,172.8621,172.9655,172.7156,172.9655,22498.0
2016-04-22 15:30:00,200.75,200.75,200.47,200.62,21801.0,172.9569,172.9569,172.7156,172.8449,21801.0
2016-04-22 15:40:00,200.69,200.9,200.51,200.87,60717.0,172.9052,173.0861,172.7501,173.0602,60717.0
2016-04-22 15:50:00,200.82,200.89,200.65,200.77,56856.0,173.0172,173.0775,172.8707,172.9741,56856.0
2016-04-25 09:30:00,200.25,200.74,200.02,200.66,23798.0,172.5261,172.9482,172.3279,172.8793,23798.0
2016-04-25 09:40:00,200.38,200.51,199.76,199.78,12743.0,172.6381,172.7501,172.1039,172.1211,12743.0
2016-04-25 09:50:00,199.93,200.16,199.52,200.14,12547.0,172.2504,172.4485,171.8971,172.4313,12547.0
2016-04-25 10:00:00,200.16,200.36,199.56,199.8,32341.0,172.4485,172.6208,171.9316,172.1384,32341.0
2016-04-25 10:10:00,199.8,200.07,199.76,199.87,20258.0,172.1384,172.371,172.1039,172.1987,20258.0
2016-04-25 10:20:00,199.79,199.96,199.61,199.67,6942.0,172.1298,172.2762,171.9747,172.0264,6942.0
2016-04-25 10:30:00,199.79,199.95,199.73,199.81,14560.0,172.1298,172.2676,172.0781,172.147,14560.0
2016-04-25 10:40:00,199.8,200.08,199.75,199.84,32702.0,172.1384,172.3796,172.0953,172.1728,32702.0
2016-04-25 10:50:00,199.84,199.9,199.6,199.77,25564.0,172.1728,172.2245,171.9661,172.1125,25564.0
2016-04-25 11:00:00,199.77,199.87,199.63,199.64,11881.0,172.1125,172.1987,171.9919,172.0005,11881.0
2016-04-25 11:10:00,199.75,199.99,199.67,199.84,10454.0,172.0953,172.3021,172.0264,172.1728,10454.0
2016-04-25 11:20:00,199.82,200.23,199.82,200.0,10871.0,172.1556,172.5088,172.1556,172.3107,10871.0
2016-04-25 11:30:00,200.0,200.09,199.75,199.95,13350.0,172.3107,172.3882,172.0953,172.2676,13350.0
2016-04-25 11:40:00,199.94,200.13,199.83,199.93,18499.0,172.259,172.4227,172.1642,172.2504,18499.0
2016-04-25 11:50:00,199.96,200.09,199.75,199.8,4830.0,172.2762,172.3882,172.0953,172.1384,4830.0
2016-04-25 12:00:00,199.86,199.94,199.74,199.94,8673.0,172.1901,172.259,172.0867,172.259,8673.0
2016-04-25 12:10:00,199.94,200.0,199.86,199.89,11140.0,172.259,172.3107,172.1901,172.2159,11140.0
2016-04-25 12:20:00,199.96,199.96,199.7,199.76,8400.0,172.2762,172.2762,172.0522,172.1039,8400.0
2016-04-25 12:30:00,199.78,199.96,199.75,199.88,4671.0,172.1211,172.2762,172.0953,172.2073,4671.0
2016-04-25 12:40:00,199.92,200.11,199.92,200.1,6550.0,172.2418,172.4055,172.2418,172.3968,6550.0
2016-04-25 12:50:00,200.13,200.39,200.05,200.31,12736.0,172.4227,172.6467,172.3538,172.5778,12736.0
2016-04-25 13:00:00,200.32,200.55,200.22,200.29,10899.0,172.5864,172.7845,172.5002,172.5605,10899.0
2016-04-25 13:10:00,200.31,200.56,200.21,200.48,7440.0,172.5778,172.7932,172.4916,172.7242,7440.0
2016-04-25 13:20:00,200.49,200.59,200.36,200.36,5677.0,172.7329,172.819,172.6208,172.6208,5677.0
2016-04-25 13:30:00,200.4,200.46,200.31,200.45,7203.0,172.6553,172.707,172.5778,172.6984,7203.0
2016-04-25 13:40:00,200.47,200.58,200.4,200.52,7227.0,172.7156,172.8104,172.6553,172.7587,7227.0
2016-04-25 13:50:00,200.56,200.66,200.53,200.57,11869.0,172.7932,172.8793,172.7673,172.8018,11869.0
2016-04-25 14:00:00,200.54,200.61,200.3,200.52,9938.0,172.7759,172.8362,172.5692,172.7587,9938.0
2016-04-25 14:10:00,200.59,200.6,200.3,200.52,10916.0,172.819,172.8276,172.5692,172.7587,10916.0
2016-04-25 14:20:00,200.48,200.82,200.48,200.77,3590.0,172.7242,173.0172,172.7242,172.9741,3590.0
2016-04-25 14:30:00,200.75,200.82,200.65,200.7,5524.0,172.9569,173.0172,172.8707,172.9138,5524.0
2016-04-25 14:40:00,200.69,200.7,200.54,200.55,8438.0,172.9052,172.9138,172.7759,172.7845,8438.0
2016-04-25 14:50:00,200.53,200.93,200.52,200.92,8325.0,172.7673,173.1119,172.7587,173.1033,8325.0
2016-04-25 15:00:00,200.88,200.88,200.66,200.66,14029.0,173.0689,173.0689,172.8793,172.8793,14029.0
2016-04-25 15:10:00,200.66,200.73,200.53,200.61,13064.0,172.8793,172.9396,172.7673,172.8362,13064.0
2016-04-25 15:20:00,200.71,200.8,200.65,200.76,10400.0,172.9224,172.9999,172.8707,172.9655,10400.0
2016-04-25 15:30:00,200.76,200.78,200.6,200.7,22014.0,172.9655,172.9827,172.8276,172.9138,22014.0
2016-04-25 15:40:00,200.71,200.74,200.5,200.5,20548.0,172.9224,172.9482,172.7415,172.7415,20548.0
2016-04-25 15:50:00,200.52,200.76,200.49,200.73,50629.0,172.7587,172.9655,172.7329,172.9396,50629.0
2016-04-26 09:30:00,200.88,203.0,200.88,202.99,62854.0,173.0689,174.8954,173.0689,174.8867,62854.0
2016-04-26 09:40:00,202.93,203.37,202.4,202.48,73320.0,174.835,175.2141,174.3784,174.4473,73320.0
2016-04-26 09:50:00,202.31,202.72,202.13,202.35,21379.0,174.3009,174.6541,174.1458,174.3353,21379.0
2016-04-26 10:00:00,202.49,203.2,202.08,202.78,61231.0,174.456,175.0677,174.1027,174.7058,61231.0
2016-04-26 10:10:00,202.65,202.68,201.45,201.71,51410.0,174.5938,174.6197,173.5599,173.7839,51410.0
2016-04-26 10:20:00,201.89,201.92,201.3,201.48,20344.0,173.939,173.9649,173.4307,173.5858,20344.0
2016-04-26 10:30:00,201.56,202.24,201.56,201.94,16694.0,173.6547,174.2406,173.6547,173.9821,16694.0
2016-04-26 10:40:00,201.92,202.58,201.73,202.3,20369.0,173.9649,174.5335,173.8012,174.2923,20369.0
2016-04-26 10:50:00,202.15,202.73,202.07,202.33,12515.0,174.163,174.6627,174.0941,174.3181,12515.0
2016-04-26 11:00:00,202.44,202.5,202.23,202.44,19753.0,174.4129,174.4646,174.232,174.4129,19753.0
2016-04-26 11:10:00,202.44,203.13,202.38,202.69,32377.0,174.4129,175.0074,174.3612,174.6283,32377.0
2016-04-26 11:20:00,202.7,203.06,202.41,202.68,19401.0,174.6369,174.947,174.387,174.6197,19401.0
2016-04-26 11:30:00,202.68,202.74,202.44,202.74,13447.0,174.6197,174.6713,174.4129,174.6713,13447.0
2016-04-26 11:40:00,202.71,202.75,202.18,202.23,18535.0,174.6455,174.68,174.1889,174.232,18535.0
2016-04-26 11:50:00,202.28,202.98,202.27,202.66,15513.0,174.275,174.8781,174.2664,174.6024,15513.0
2016-04-26 12:00:00,202.78,202.94,202.5,202.84,15732.0,174.7058,174.8437,174.4646,174.7575,15732.0
2016-04-26 12:10:00,202.72,202.85,202.5,202.5,12021.0,174.6541,174.7661,174.4646,174.4646,12021.0
2016-04-26 12:20:00,202.51,202.67,202.35,202.35,20132.0,174.4732,174.611,174.3353,174.3353,20132.0
2016-04-26 12:30:00,202.44,202.64,202.28,202.56,20899.0,174.4129,174.5852,174.275,174.5163,20899.0
2016-04-26 12:40:00,202.56,202.56,202.23,202.45,16151.0,174.5163,174.5163,174.232,174.4215,16151.0
2016-04-26 12:50:00,202.44,202.55,202.31,202.47,63370.0,174.4129,174.5077,174.3009,174.4387,63370.0
2016-04-26 13:00:00,202.41,202.6,202.3,202.31,21637.0,174.387,174.5507,174.2923,174.3009,21637.0
2016-04-26 13:10:00,202.38,202.59,202.23,202.5,13490.0,174.3612,174.5421,174.232,174.4646,13490.0
2016-04-26 13:20:00,202.51,202.62,202.31,202.58,9799.0,174.4732,174.568,174.3009,174.5335,9799.0
2016-04-26 13:30:00,202.62,202.72,202.45,202.53,13015.0,174.568,174.6541,174.4215,174.4904,13015.0
2016-04-26 13:40:00,202.55,202.61,202.38,202.5,12789.0,174.5077,174.5593,174.3612,174.4646,12789.0
2016-04-26 13:50:00,202.54,202.61,202.37,202.49,12607.0,174.499,174.5593,174.3526,174.456,12607.0
2016-04-26 14:00:00,202.51,202.73,202.42,202.53,22367.0,174.4732,174.6627,174.3956,174.4904,22367.0
2016-04-26 14:10:00,202.5,202.94,202.5,202.84,9216.0,174.4646,174.8437,174.4646,174.7575,9216.0
2016-04-26 14:20:00,202.88,202.97,202.6,202.6,24367.0,174.792,174.8695,174.5507,174.5507,24367.0
2016-04-26 14:30:00,202.66,203.0,202.5,202.98,16921.0,174.6024,174.8954,174.4646,174.8781,16921.0
2016-04-26 14:40:00,203.05,203.26,202.91,203.16,20417.0,174.9384,175.1194,174.8178,175.0332,20417.0
2016-04-26 14:50:00,203.09,203.45,202.9,203.4,21746.0,174.9729,175.283,174.8092,175.24,21746.0
2016-04-26 15:00:00,203.37,203.65,203.34,203.49,23351.0,175.2141,175.4554,175.1883,175.3175,23351.0
2016-04-26 15:10:00,203.55,203.78,203.45,203.49,22069.0,175.3692,175.5674,175.283,175.3175,22069.0
2016-04-26 15:20:00,203.46,203.72,203.41,203.62,21887.0,175.2917,175.5157,175.2486,175.4295,21887.0
2016-04-26 15:30:00,203.65,203.99,203.39,203.44,72827.0,175.4554,175.7483,175.2314,175.2744,72827.0
2016-04-26 15:40:00,203.4,203.48,203.35,203.45,66112.0,175.24,175.3089,175.1969,175.283,66112.0
2016-04-26 15:50:00,203.42,203.57,203.22,203.36,115519.0,175.2572,175.3864,175.0849,175.2055,115519.0
2016-04-27 09:30:00,207.0,208.99,204.01,204.02,57296.0,178.3416,180.0561,175.7655,175.7741,57296.0
2016-04-27 09:40:00,204.15,204.23,203.35,203.87,36775.0,175.8861,175.9551,175.1969,175.6449,36775.0
2016-04-27 09:50:00,203.91,205.34,203.08,203.16,24984.0,175.6794,176.9114,174.9643,175.0332,24984.0
2016-04-27 10:00:00,203.31,203.66,202.24,202.28,24642.0,175.1624,175.464,174.2406,174.275,24642.0
2016-04-27 10:10:00,202.35,202.58,201.16,201.17,30081.0,174.3353,174.5335,173.3101,173.3187,30081.0
2016-04-27 10:20:00,201.27,201.99,201.04,201.99,33090.0,173.4049,174.0252,173.2067,174.0252,33090.0
2016-04-27 10:30:00,201.99,202.07,200.62,200.62,25156.0,174.0252,174.0941,172.8449,172.8449,25156.0
2016-04-27 10:40:00,200.69,201.8,200.55,201.8,20377.0,172.9052,173.8615,172.7845,173.8615,20377.0
2016-04-27 10:50:00,201.8,202.69,201.79,202.59,9100.0,173.8615,174.6283,173.8529,174.5421,9100.0
2016-04-27 11:00:00,202.62,202.67,202.08,202.32,14963.0,174.568,174.611,174.1027,174.3095,14963.0
2016-04-27 11:10:00,202.39,202.96,202.3,202.7,11841.0,174.3698,174.8609,174.2923,174.6369,11841.0
2016-04-27 11:20:00,202.83,203.38,202.69,203.26,11386.0,174.7489,175.2227,174.6283,175.1194,11386.0
2016-04-27 11:30:00,203.29,204.28,203.19,204.15,15010.0,175.1452,175.9981,175.059,175.8861,15010.0
2016-04-27 11:40:00,204.1,205.0,204.1,204.83,20476.0,175.8431,176.6185,175.8431,176.472,20476.0
2016-04-27 11:50:00,205.0,205.9,204.96,205.64,22140.0,176.6185,177.3939,176.584,177.1699,22140.0
2016-04-27 12:00:00,205.64,205.99,205.48,205.95,21714.0,177.1699,177.4714,177.032,177.4369,21714.0
2016-04-27 12:10:00,205.95,206.1,205.58,205.63,30964.0,177.4369,177.5662,177.1182,177.1612,30964.0
2016-04-27 12:20:00,205.7,206.37,205.66,206.32,26589.0,177.2215,177.7988,177.1871,177.7557,26589.0
2016-04-27 12:30:00,206.21,206.27,205.88,206.09,32908.0,177.6609,177.7126,177.3766,177.5576,32908.0
2016-04-27 12:40:00,206.12,206.13,205.86,206.08,13767.0,177.5834,177.592,177.3594,177.5489,13767.0
2016-04-27 12:50:00,205.99,206.16,205.63,205.67,22621.0,177.4714,177.6179,177.1612,177.1957,22621.0
2016-04-27 13:00:00,205.5,205.96,205.44,205.5,25935.0,177.0492,177.4455,176.9975,177.0492,25935.0
2016-04-27 13:10:00,205.58,205.82,205.58,205.72,31009.0,177.1182,177.3249,177.1182,177.2388,31009.0
2016-04-27 13:20:00,205.72,205.77,205.47,205.64,27975.0,177.2388,177.2819,177.0234,177.1699,27975.0
2016-04-27 13:30:00,205.58,205.71,205.47,205.6,22651.0,177.1182,177.2302,177.0234,177.1354,22651.0
2016-04-27 13:40:00,205.7,205.96,205.7,205.95,11726.0,177.2215,177.4455,177.2215,177.4369,11726.0
2016-04-27 13:50:00,205.91,206.1,205.57,205.74,15838.0,177.4025,177.5662,177.1095,177.256,15838.0
2016-04-27 14:00:00,205.74,206.46,205.51,206.42,26805.0,177.256,177.8763,177.0578,177.8419,26805.0
2016-04-27 14:10:00,206.43,206.66,206.0,206.25,15384.0,177.8505,178.0486,177.48,177.6954,15384.0
2016-04-27 14:20:00,206.2,206.77,206.03,206.03,24977.0,177.6523,178.1434,177.5059,177.5059,24977.0
2016-04-27 14:30:00,206.0,206.18,205.86,206.14,20938.0,177.48,177.6351,177.3594,177.6006,20938.0
2016-04-27 14:40:00,206.02,206.38,205.95,206.21,28473.0,177.4972,177.8074,177.4369,177.6609,28473.0
2016-04-27 14:50:00,206.16,206.94,206.04,206.88,17478.0,177.6179,178.2899,177.5145,178.2382,17478.0
2016-04-27 15:00:00,206.85,207.31,206.69,207.08,27907.0,178.2123,178.6086,178.0745,178.4105,27907.0
2016-04-27 15:10:00,207.06,207.42,207.04,207.38,29040.0,178.3933,178.7034,178.376,178.669,29040.0
2016-04-27 15:20:00,207.35,207.6,207.32,207.57,60661.0,178.6431,178.8585,178.6173,178.8326,60661.0
2016-04-27 15:30:00,207.57,208.16,207.55,208.14,54806.0,178.8326,179.341,178.8154,179.3237,54806.0
2016-04-27 15:40:00,208.15,208.25,207.66,207.66,68194.0,179.3324,179.4185,178.9102,178.9102,68194.0
2016-04-27 15:50:00,207.65,207.66,206.91,207.03,107783.0,178.9016,178.9102,178.264,178.3674,107783.0
2016-04-28 09:30:00,206.5,207.68,206.01,207.56,34902.0,177.9108,178.9274,177.4886,178.824,34902.0
2016-04-28 09:40:00,207.48,207.56,206.37,206.65,19411.0,178.7551,178.824,177.7988,178.04,19411.0
2016-04-28 09:50:00,206.52,206.69,205.79,206.65,29763.0,177.928,178.0745,177.2991,178.04,29763.0
2016-04-28 10:00:00,206.65,206.92,206.29,206.46,21314.0,178.04,178.2726,177.7299,177.8763,21314.0
2016-04-28 10:10:00,206.5,206.97,206.4,206.55,16132.0,177.9108,178.3157,177.8246,177.9539,16132.0
2016-04-28 10:20:00,206.59,206.92,206.45,206.75,11094.0,177.9883,178.2726,177.8677,178.1262,11094.0
2016-04-28 10:30:00,206.69,206.69,206.41,206.5,8040.0,178.0745,178.0745,177.8332,177.9108,8040.0
2016-04-28 10:40:00,206.62,206.92,206.47,206.92,16426.0,178.0142,178.2726,177.8849,178.2726,16426.0
2016-04-28 10:50:00,206.96,207.13,206.77,207.02,11103.0,178.3071,178.4536,178.1434,178.3588,11103.0
2016-04-28 11:00:00,206.94,207.06,206.6,206.75,10284.0,178.2899,178.3933,177.9969,178.1262,10284.0
2016-04-28 11:10:00,206.75,206.83,206.52,206.7,17666.0,178.1262,178.1951,177.928,178.0831,17666.0
2016-04-28 11:20:00,206.68,206.91,206.63,206.69,17564.0,178.0659,178.264,178.0228,178.0745,17564.0
2016-04-28 11:30:00,206.73,206.76,206.41,206.41,21023.0,178.1089,178.1348,177.8332,177.8332,21023.0
2016-04-28 11:40:00,206.47,206.57,206.4,206.5,11050.0,177.8849,177.9711,177.8246,177.9108,11050.0
2016-04-28 11:50:00,206.42,206.57,206.38,206.52,20104.0,177.8419,177.9711,177.8074,177.928,20104.0
2016-04-28 12:00:00,206.52,206.97,206.52,206.58,13678.0,177.928,178.3157,177.928,177.9797,13678.0
2016-04-28 12:10:00,206.57,206.63,206.42,206.44,14864.0,177.9711,178.0228,177.8419,177.8591,14864.0
2016-04-28 12:20:00,206.52,206.61,206.4,206.55,11281.0,177.928,178.0056,177.8246,177.9539,11281.0
2016-04-28 12:30:00,206.51,206.65,206.47,206.54,14187.0,177.9194,178.04,177.8849,177.9452,14187.0
2016-04-28 12:40:00,206.59,206.65,206.37,206.42,12054.0,177.9883,178.04,177.7988,177.8419,12054.0
2016-04-28 12:50:00,206.41,206.69,206.2,206.6,11331.0,177.8332,178.0745,177.6523,177.9969,11331.0
2016-04-28 13:00:00,206.65,206.65,206.41,206.5,18886.0,178.04,178.04,177.8332,177.9108,18886.0
2016-04-28 13:10:00,206.6,206.62,206.39,206.5,13824.0,177.9969,178.0142,177.816,177.9108,13824.0
2016-04-28 13:20:00,206.43,206.57,206.42,206.46,15697.0,177.8505,177.9711,177.8419,177.8763,15697.0
2016-04-28 13:30:00,206.53,206.58,206.43,206.48,11116.0,177.9366,177.9797,177.8505,177.8936,11116.0
2016-04-28 13:40:00,206.47,206.56,206.45,206.53,11743.0,177.8849,177.9625,177.8677,177.9366,11743.0
2016-04-28 13:50:00,206.5,206.67,206.49,206.61,7717.0,177.9108,178.0573,177.9022,178.0056,7717.0
2016-04-28 14:00:00,206.55,206.74,206.42,206.49,13731.0,177.9539,178.1176,177.8419,177.9022,13731.0
2016-04-28 14:10:00,206.53,206.54,206.06,206.25,12449.0,177.9366,177.9452,177.5317,177.6954,12449.0
2016-04-28 14:20:00,206.3,206.47,206.16,206.45,10235.0,177.7385,177.8849,177.6179,177.8677,10235.0
2016-04-28 14:30:00,206.47,206.48,205.98,205.98,8869.0,177.8849,177.8936,177.4628,177.4628,8869.0
2016-04-28 14:40:00,205.98,206.15,205.9,205.98,8415.0,177.4628,177.6092,177.3939,177.4628,8415.0
2016-04-28 14:50:00,205.98,206.04,205.75,205.93,17460.0,177.4628,177.5145,177.2646,177.4197,17460.0
2016-04-28 15:00:00,205.93,206.03,205.67,205.73,18276.0,177.4197,177.5059,177.1957,177.2474,18276.0
2016-04-28 15:10:00,205.66,205.73,205.44,205.53,21486.0,177.1871,177.2474,176.9975,177.0751,21486.0
2016-04-28 15:20:00,205.49,205.61,205.39,205.44,38800.0,177.0406,177.144,176.9545,176.9975,38800.0
2016-04-28 15:30:00,205.49,205.71,205.36,205.45,23837.0,177.0406,177.2302,176.9286,177.0062,23837.0
2016-04-28 15:40:00,205.51,205.58,205.11,205.11,46871.0,177.0578,177.1182,176.7132,176.7132,46871.0
2016-04-28 15:50:00,205.11,205.68,205.02,205.62,85582.0,176.7132,177.2043,176.6357,177.1526,85582.0
2016-04-29 09:30:00,205.52,206.32,205.0,206.12,23225.0,177.0665,177.7557,176.6185,177.5834,23225.0
2016-04-29 09:40:00,206.19,206.2,205.2,205.29,30608.0,177.6437,177.6523,176.7908,176.8683,30608.0
2016-04-29 09:50:00,205.35,205.6,205.03,205.09,11533.0,176.92,177.1354,176.6443,176.696,11533.0
2016-04-29 10:00:00,204.73,204.99,204.61,204.68,6016.0,176.3858,176.6098,176.2825,176.3428,6016.0
2016-04-29 10:10:00,204.75,205.26,204.75,205.13,7600.0,176.4031,176.8425,176.4031,176.7305,7600.0
2016-04-29 10:20:00,205.04,205.17,204.88,205.16,7600.0,176.6529,176.7649,176.5151,176.7563,7600.0
2016-04-29 10:30:00,205.33,205.59,205.03,205.45,8907.0,176.9028,177.1268,176.6443,177.0062,8907.0
2016-04-29 10:40:00,205.45,205.5,204.87,204.87,10243.0,177.0062,177.0492,176.5065,176.5065,10243.0
2016-04-29 10:50:00,204.81,205.01,204.59,204.97,12700.0,176.4548,176.6271,176.2652,176.5926,12700.0
2016-04-29 11:00:00,204.97,205.33,204.69,205.22,8808.0,176.5926,176.9028,176.3514,176.808,8808.0
2016-04-29 11:10:00,205.2,205.48,204.65,204.66,7969.0,176.7908,177.032,176.3169,176.3255,7969.0
2016-04-29 11:20:00,204.66,205.4,204.52,205.38,14399.0,176.3255,176.9631,176.2049,176.9458,14399.0
2016-04-29 11:30:00,205.29,205.33,205.06,205.26,9552.0,176.8683,176.9028,176.6702,176.8425,9552.0
2016-04-29 11:40:00,205.27,205.45,205.19,205.41,8669.0,176.8511,177.0062,176.7822,176.9717,8669.0
2016-04-29 11:50:00,205.44,205.57,205.42,205.49,8912.0,176.9975,177.1095,176.9803,177.0406,8912.0
2016-04-29 12:00:00,205.41,205.61,205.13,205.4,13671.0,176.9717,177.144,176.7305,176.9631,13671.0
2016-04-29 12:10:00,205.33,205.67,205.33,205.49,6503.0,176.9028,177.1957,176.9028,177.0406,6503.0
2016-04-29 12:20:00,205.59,205.65,205.34,205.37,7430.0,177.1268,177.1785,176.9114,176.9372,7430.0
2016-04-29 12:30:00,205.25,205.42,205.19,205.28,4052.0,176.8338,176.9803,176.7822,176.8597,4052.0
2016-04-29 12:40:00,205.24,205.33,205.12,205.25,11220.0,176.8252,176.9028,176.7218,176.8338,11220.0
2016-04-29 12:50:00,205.36,205.48,205.25,205.26,7243.0,176.9286,177.032,176.8338,176.8425,7243.0
2016-04-29 13:00:00,205.36,205.36,205.13,205.26,6690.0,176.9286,176.9286,176.7305,176.8425,6690.0
2016-04-29 13:10:00,205.33,205.34,205.07,205.27,13571.0,176.9028,176.9114,176.6788,176.8511,13571.0
2016-04-29 13:20:00,205.27,205.4,205.26,205.36,11080.0,176.8511,176.9631,176.8425,176.9286,11080.0
2016-04-29 13:30:00,205.25,205.3,205.06,205.12,13055.0,176.8338,176.8769,176.6702,176.7218,13055.0
2016-04-29 13:40:00,205.07,205.1,204.73,205.05,10995.0,176.6788,176.7046,176.3858,176.6615,10995.0
2016-04-29 13:50:00,205.0,205.01,204.77,204.89,13234.0,176.6185,176.6271,176.4203,176.5237,13234.0
2016-04-29 14:00:00,204.84,205.11,204.79,204.89,7856.0,176.4806,176.7132,176.4375,176.5237,7856.0
2016-04-29 14:10:00,204.84,204.95,204.61,204.72,11339.0,176.4806,176.5754,176.2825,176.3772,11339.0
2016-04-29 14:20:00,204.72,204.8,204.6,204.73,10976.0,176.3772,176.4461,176.2738,176.3858,10976.0
2016-04-29 14:30:00,204.74,204.86,204.64,204.78,10478.0,176.3945,176.4978,176.3083,176.4289,10478.0
2016-04-29 14:40:00,204.8,205.12,204.7,205.12,13235.0,176.4461,176.7218,176.36,176.7218,13235.0
2016-04-29 14:50:00,205.11,205.12,204.72,204.9,10818.0,176.7132,176.7218,176.3772,176.5323,10818.0
2016-04-29 15:00:00,204.94,205.12,204.87,205.05,11849.0,176.5668,176.7218,176.5065,176.6615,11849.0
2016-04-29 15:10:00,205.06,205.27,205.03,205.21,10878.0,176.6702,176.8511,176.6443,176.7994,10878.0
2016-04-29 15:20:00,205.25,205.33,205.04,205.04,13333.0,176.8338,176.9028,176.6529,176.6529,13333.0
2016-04-29 15:30:00,205.09,205.55,205.06,205.47,21765.0,176.696,177.0923,176.6702,177.0234,21765.0
2016-04-29 15:40:00,205.5,206.37,205.5,206.32,65960.0,177.0492,177.7988,177.0492,177.7557,65960.0
2016-04-29 15:50:00,206.25,206.35,206.03,206.25,108187.0,177.6954,177.7816,177.5059,177.6954,108187.0
2016-05-02 09:30:00,206.87,206.94,205.9,206.5,28024.0,178.2296,178.2899,177.3939,177.9108,28024.0
2016-05-02 09:40:00,206.48,206.67,205.83,206.09,29659.0,177.8936,178.0573,177.3335,177.5576,29659.0
2016-05-02 09:50:00,206.01,206.29,205.9,206.09,24003.0,177.4886,177.7299,177.3939,177.5576,24003.0
2016-05-02 10:00:00,206.05,206.53,205.92,206.35,14632.0,177.5231,177.9366,177.4111,177.7816,14632.0
2016-05-02 10:10:00,206.22,207.24,206.22,207.24,14645.0,177.6696,178.5483,177.6696,178.5483,14645.0
2016-05-02 10:20:00,207.22,207.22,206.79,206.85,8972.0,178.5311,178.5311,178.1606,178.2123,8972.0
2016-05-02 10:30:00,206.85,206.97,206.52,206.52,9956.0,178.2123,178.3157,177.928,177.928,9956.0
2016-05-02 10:40:00,206.52,207.14,206.52,207.05,14189.0,177.928,178.4622,177.928,178.3846,14189.0
2016-05-02 10:50:00,207.21,207.21,206.22,206.39,10116.0,178.5225,178.5225,177.6696,177.816,10116.0
2016-05-02 11:00:00,206.43,206.82,206.43,206.57,5233.0,177.8505,178.1865,177.8505,177.9711,5233.0
2016-05-02 11:10:00,206.58,206.76,206.39,206.46,8700.0,177.9797,178.1348,177.816,177.8763,8700.0
2016-05-02 11:20:00,206.48,206.97,206.4,206.97,14566.0,177.8936,178.3157,177.8246,178.3157,14566.0
2016-05-02 11:30:00,206.97,207.24,206.74,207.15,6387.0,178.3157,178.5483,178.1176,178.4708,6387.0
2016-05-02 11:40:00,207.06,207.13,206.85,206.85,7760.0,178.3933,178.4536,178.2123,178.2123,7760.0
2016-05-02 11:50:00,206.92,207.19,206.9,207.14,6550.0,178.2726,178.5053,178.2554,178.4622,6550.0
2016-05-02 12:00:00,207.06,207.25,206.77,207.25,7071.0,178.3933,178.557,178.1434,178.557,7071.0
2016-05-02 12:10:00,207.19,207.28,207.0,207.15,7819.0,178.5053,178.5828,178.3416,178.4708,7819.0
2016-05-02 12:20:00,207.09,207.32,207.09,207.29,6050.0,178.4191,178.6173,178.4191,178.5914,6050.0
2016-05-02 12:30:00,207.35,207.53,207.15,207.25,21383.0,178.6431,178.7982,178.4708,178.557,21383.0
2016-05-02 12:40:00,207.21,207.45,207.18,207.38,5468.0,178.5225,178.7293,178.4966,178.669,5468.0
2016-05-02 12:50:00,207.39,207.58,207.34,207.58,12527.0,178.6776,178.8413,178.6345,178.8413,12527.0
2016-05-02 13:00:00,207.54,207.56,207.41,207.56,6349.0,178.8068,178.824,178.6948,178.824,6349.0
2016-05-02 13:10:00,207.53,207.83,207.43,207.61,12506.0,178.7982,179.0567,178.712,178.8671,12506.0
2016-05-02 13:20:00,207.61,207.83,207.53,207.72,6904.0,178.8671,179.0567,178.7982,178.9619,6904.0
2016-05-02 13:30:00,207.75,207.89,207.6,207.74,6676.0,178.9877,179.1083,178.8585,178.9791,6676.0
2016-05-02 13:40:00,207.67,207.74,207.39,207.57,8051.0,178.9188,178.9791,178.6776,178.8326,8051.0
2016-05-02 13:50:00,207.54,207.58,207.43,207.52,2531.0,178.8068,178.8413,178.712,178.7896,2531.0
2016-05-02 14:00:00,207.56,207.73,207.48,207.56,8966.0,178.824,178.9705,178.7551,178.824,8966.0
2016-05-02 14:10:00,207.64,207.87,207.56,207.79,11780.0,178.893,179.0911,178.824,179.0222,11780.0
2016-05-02 14:20:00,207.78,207.97,207.7,207.97,11843.0,179.0136,179.1773,178.9447,179.1773,11843.0
2016-05-02 14:30:00,207.96,208.09,207.81,207.81,17442.0,179.1687,179.2807,179.0394,179.0394,17442.0
2016-05-02 14:40:00,207.89,208.08,207.83,208.01,18359.0,179.1083,179.272,179.0567,179.2117,18359.0
2016-05-02 14:50:00,208.1,208.34,208.09,208.16,18754.0,179.2893,179.496,179.2807,179.341,18754.0
2016-05-02 15:00:00,208.19,208.44,208.12,208.32,17166.0,179.3668,179.5822,179.3065,179.4788,17166.0
2016-05-02 15:10:00,208.32,208.49,208.26,208.34,21736.0,179.4788,179.6253,179.4271,179.496,21736.0
2016-05-02 15:20:00,208.33,208.58,208.26,208.36,24644.0,179.4874,179.7028,179.4271,179.5133,24644.0
2016-05-02 15:30:00,208.34,208.45,208.27,208.34,35798.0,179.496,179.5908,179.4357,179.496,35798.0
2016-05-02 15:40:00,208.29,208.63,208.28,208.38,55966.0,179.453,179.7459,179.4444,179.5305,55966.0
2016-05-02 15:50:00,208.36,208.39,208.2,208.34,108699.0,179.5133,179.5391,179.3754,179.496,108699.0
2016-05-03 09:30:00,207.44,208.29,206.75,207.18,20626.0,178.7206,179.453,178.1262,178.4966,20626.0
2016-05-03 09:40:00,207.24,207.59,206.86,207.17,25292.0,178.5483,178.8499,178.2209,178.488,25292.0
2016-05-03 09:50:00,206.86,207.76,206.86,207.71,19303.0,178.2209,178.9963,178.2209,178.9533,19303.0
2016-05-03 10:00:00,207.64,207.72,207.42,207.55,8694.0,178.893,178.9619,178.7034,178.8154,8694.0
2016-05-03 10:10:00,207.56,207.78,207.52,207.78,8762.0,178.824,179.0136,178.7896,179.0136,8762.0
2016-05-03 10:20:00,207.75,208.26,207.74,208.09,9871.0,178.9877,179.4271,178.9791,179.2807,9871.0
2016-05-03 10:30:00,208.01,208.21,207.78,207.98,13303.0,179.2117,179.384,179.0136,179.1859,13303.0
2016-05-03 10:40:00,208.02,208.41,207.95,208.34,13569.0,179.2203,179.5564,179.16,179.496,13569.0
2016-05-03 10:50:00,208.34,208.38,208.02,208.21,9774.0,179.496,179.5305,179.2203,179.384,9774.0
2016-05-03 11:00:00,208.26,208.26,207.99,208.15,15040.0,179.4271,179.4271,179.1945,179.3324,15040.0
2016-05-03 11:10:00,208.16,208.26,207.98,208.01,15287.0,179.341,179.4271,179.1859,179.2117,15287.0
2016-05-03 11:20:00,208.01,208.01,207.64,207.64,12122.0,179.2117,179.2117,178.893,178.893,12122.0
2016-05-03 11:30:00,207.63,207.86,207.37,207.72,9401.0,178.8843,179.0825,178.6603,178.9619,9401.0
2016-05-03 11:40:00,207.73,208.16,207.73,208.16,6250.0,178.9705,179.341,178.9705,179.341,6250.0
2016-05-03 11:50:00,208.13,208.18,207.94,207.97,17840.0,179.3151,179.3582,179.1514,179.1773,17840.0
2016-05-03 12:00:00,208.04,208.28,207.96,208.25,8692.0,179.2376,179.4444,179.1687,179.4185,8692.0
2016-05-03 12:10:00,208.19,208.4,208.06,208.4,5704.0,179.3668,179.5477,179.2548,179.5477,5704.0
2016-05-03 12:20:00,208.41,208.81,208.36,208.78,12348.0,179.5564,179.901,179.5133,179.8751,12348.0
2016-05-03 12:30:00,208.78,208.97,208.7,208.97,4869.0,179.8751,180.0388,179.8062,180.0388,4869.0
2016-05-03 12:40:00,208.97,208.97,208.72,208.87,6280.0,180.0388,180.0388,179.8234,179.9527,6280.0
2016-05-03 12:50:00,208.83,209.2,208.83,209.19,7129.0,179.9182,180.237,179.9182,180.2284,7129.0
2016-05-03 13:00:00,209.18,209.33,209.02,209.31,6931.0,180.2198,180.349,180.0819,180.3318,6931.0
2016-05-03 13:10:00,209.32,209.4,209.21,209.21,8299.0,180.3404,180.4093,180.2456,180.2456,8299.0
2016-05-03 13:20:00,209.27,209.51,209.19,209.5,11456.0,180.2973,180.5041,180.2284,180.4954,11456.0
2016-05-03 13:30:00,209.49,209.64,209.41,209.55,11359.0,180.4868,180.6161,180.4179,180.5385,11359.0
2016-05-03 13:40:00,209.54,209.67,209.48,209.62,8927.0,180.5299,180.6419,180.4782,180.5988,8927.0
2016-05-03 13:50:00,209.68,209.8,209.58,209.58,13879.0,180.6505,180.7539,180.5644,180.5644,13879.0
2016-05-03 14:00:00,209.63,209.72,209.38,209.59,17403.0,180.6074,180.685,180.3921,180.573,17403.0
2016-05-03 14:10:00,209.62,209.62,209.22,209.38,13655.0,180.5988,180.5988,180.2542,180.3921,13655.0
2016-05-03 14:20:00,209.34,209.48,209.27,209.47,13115.0,180.3576,180.4782,180.2973,180.4696,13115.0
2016-05-03 14:30:00,209.46,209.5,209.32,209.34,9669.0,180.461,180.4954,180.3404,180.3576,9669.0
2016-05-03 14:40:00,209.34,209.58,209.24,209.39,13084.0,180.3576,180.5644,180.2714,180.4007,13084.0
2016-05-03 14:50:00,209.33,209.45,209.24,209.45,18863.0,180.349,180.4524,180.2714,180.4524,18863.0
2016-05-03 15:00:00,209.46,209.66,209.44,209.49,41473.0,180.461,180.6333,180.4438,180.4868,41473.0
2016-05-03 15:10:00,209.44,209.53,209.33,209.4,55821.0,180.4438,180.5213,180.349,180.4093,55821.0
2016-05-03 15:20:00,209.38,209.69,209.36,209.61,49529.0,180.3921,180.6591,180.3748,180.5902,49529.0
2016-05-03 15:30:00,209.62,209.64,209.43,209.5,59847.0,180.5988,180.6161,180.4351,180.4954,59847.0
2016-05-03 15:40:00,209.48,209.71,209.42,209.69,56746.0,180.4782,180.6764,180.4265,180.6591,56746.0
2016-05-03 15:50:00,209.66,209.74,209.57,209.61,56614.0,180.6333,180.7022,180.5558,180.5902,56614.0
2016-05-04 09:30:00,208.6,209.43,208.08,208.55,23593.0,179.72,180.4351,179.272,179.677,23593.0
2016-05-04 09:40:00,208.51,208.92,208.4,208.91,44081.0,179.6425,179.9957,179.5477,179.9871,44081.0
2016-05-04 09:50:00,208.83,210.05,208.67,209.79,37964.0,179.9182,180.9693,179.7804,180.7453,37964.0
2016-05-04 10:00:00,209.65,210.06,209.41,210.06,38709.0,180.6247,180.9779,180.4179,180.9779,38709.0
2016-05-04 10:10:00,209.91,210.46,209.25,209.52,39811.0,180.8487,181.3225,180.2801,180.5127,39811.0
2016-05-04 10:20:00,209.57,209.95,209.53,209.9,12449.0,180.5558,180.8831,180.5213,180.8401,12449.0
2016-05-04 10:30:00,209.85,210.16,209.8,209.88,11274.0,180.797,181.0641,180.7539,180.8228,11274.0
2016-05-04 10:40:00,209.89,209.9,209.49,209.67,12218.0,180.8315,180.8401,180.4868,180.6419,12218.0
2016-05-04 10:50:00,209.72,209.82,209.4,209.4,5643.0,180.685,180.7711,180.4093,180.4093,5643.0
2016-05-04 11:00:00,209.4,209.61,209.16,209.32,12308.0,180.4093,180.5902,180.2025,180.3404,12308.0
2016-05-04 11:10:00,209.42,209.59,209.27,209.59,10855.0,180.4265,180.573,180.2973,180.573,10855.0
2016-05-04 11:20:00,209.53,209.73,209.4,209.45,11643.0,180.5213,180.6936,180.4093,180.4524,11643.0
2016-05-04 11:30:00,209.41,209.75,209.23,209.54,13926.0,180.4179,180.7108,180.2628,180.5299,13926.0
2016-05-04 11:40:00,209.55,209.64,209.33,209.6,11576.0,180.5385,180.6161,180.349,180.5816,11576.0
2016-05-04 11:50:00,209.55,209.73,209.44,209.55,12128.0,180.5385,180.6936,180.4438,180.5385,12128.0
2016-05-04 12:00:00,209.54,209.61,209.3,209.31,11416.0,180.5299,180.5902,180.3231,180.3318,11416.0
2016-05-04 12:10:00,209.31,209.96,209.3,209.96,6786.0,180.3318,180.8918,180.3231,180.8918,6786.0
2016-05-04 12:20:00,209.91,210.1,209.85,209.86,25674.0,180.8487,181.0124,180.797,180.8056,25674.0
2016-05-04 12:30:00,209.85,210.12,209.85,210.1,16343.0,180.797,181.0296,180.797,181.0124,16343.0
2016-05-04 12:40:00,210.04,210.17,209.79,210.17,19834.0,180.9607,181.0727,180.7453,181.0727,19834.0
2016-05-04 12:50:00,210.08,210.47,210.04,210.44,10136.0,180.9951,181.3312,180.9607,181.3053,10136.0
2016-05-04 13:00:00,210.37,210.4,209.96,210.06,19054.0,181.245,181.2708,180.8918,180.9779,19054.0
2016-05-04 13:10:00,210.05,210.37,209.98,210.37,16451.0,180.9693,181.245,180.909,181.245,16451.0
2016-05-04 13:20:00,210.33,210.51,210.12,210.49,26818.0,181.2105,181.3656,181.0296,181.3484,26818.0
2016-05-04 13:30:00,210.5,210.58,209.95,209.97,15507.0,181.357,181.4259,180.8831,180.9004,15507.0
2016-05-04 13:40:00,209.97,210.07,209.48,209.55,9858.0,180.9004,180.9865,180.4782,180.5385,9858.0
2016-05-04 13:50:00,209.56,209.63,209.39,209.4,14906.0,180.5471,180.6074,180.4007,180.4093,14906.0
2016-05-04 14:00:00,209.38,209.66,209.1,209.65,20472.0,180.3921,180.6333,180.1508,180.6247,20472.0
2016-05-04 14:10:00,209.66,209.88,209.45,209.88,14922.0,180.6333,180.8228,180.4524,180.8228,14922.0
2016-05-04 14:20:00,209.88,210.26,209.86,210.17,20353.0,180.8228,181.1502,180.8056,181.0727,20353.0
2016-05-04 14:30:00,210.09,210.39,210.04,210.39,25131.0,181.0038,181.2622,180.9607,181.2622,25131.0
2016-05-04 14:40:00,210.46,210.52,210.27,210.37,20414.0,181.3225,181.3742,181.1588,181.245,20414.0
2016-05-04 14:50:00,210.34,210.44,210.15,210.37,22731.0,181.2192,181.3053,181.0555,181.245,22731.0
2016-05-04 15:00:00,210.33,210.54,210.25,210.54,32548.0,181.2105,181.3915,181.1416,181.3915,32548.0
2016-05-04 15:10:00,210.49,210.71,210.45,210.62,51464.0,181.3484,181.5379,181.3139,181.4604,51464.0
2016-05-04 15:20:00,210.57,210.6,210.2,210.21,50148.0,181.4173,181.4432,181.0985,181.1072,50148.0
2016-05-04 15:30:00,210.2,210.45,210.17,210.39,49970.0,181.0985,181.3139,181.0727,181.2622,49970.0
2016-05-04 15:40:00,210.36,210.74,210.34,210.64,95756.0,181.2364,181.5638,181.2192,181.4776,95756.0
2016-05-04 15:50:00,210.6,210.68,210.28,210.57,110577.0,181.4432,181.5121,181.1675,181.4173,110577.0
2016-05-05 09:30:00,210.67,211.24,210.55,211.13,19461.0,181.5035,181.9946,181.4001,181.8998,19461.0
2016-05-05 09:40:00,211.1,211.1,210.43,210.92,14445.0,181.8739,181.8739,181.2967,181.7189,14445.0
2016-05-05 09:50:00,210.66,211.19,210.5,210.68,20278.0,181.4948,181.9515,181.357,181.5121,20278.0
2016-05-05 10:00:00,210.79,211.13,210.66,211.13,16061.0,181.6069,181.8998,181.4948,181.8998,16061.0
2016-05-05 10:10:00,211.03,211.55,210.98,211.52,13093.0,181.8136,182.2616,181.7705,182.2358,13093.0
2016-05-05 10:20:00,211.55,211.97,211.54,211.76,74211.0,182.2616,182.6235,182.253,182.4426,74211.0
2016-05-05 10:30:00,211.79,211.88,210.96,211.02,94749.0,182.4684,182.5459,181.7533,181.805,94749.0
2016-05-05 10:40:00,211.04,211.64,211.03,211.3,94073.0,181.8222,182.3392,181.8136,182.0462,94073.0
2016-05-05 10:50:00,211.32,211.49,211.09,211.26,27905.0,182.0635,182.2099,181.8653,182.0118,27905.0
2016-05-05 11:00:00,211.25,211.43,210.83,210.85,67664.0,182.0032,182.1582,181.6413,181.6585,67664.0
2016-05-05 11:10:00,210.85,211.41,210.68,211.28,18490.0,181.6585,182.141,181.5121,182.029,18490.0
2016-05-05 11:20:00,211.29,211.29,211.02,211.1,9333.0,182.0376,182.0376,181.805,181.8739,9333.0
2016-05-05 11:30:00,211.06,211.43,210.96,211.41,9908.0,181.8395,182.1582,181.7533,182.141,9908.0
2016-05-05 11:40:00,211.47,211.55,211.3,211.4,12884.0,182.1927,182.2616,182.0462,182.1324,12884.0
2016-05-05 11:50:00,211.56,211.66,211.44,211.53,25156.0,182.2702,182.3564,182.1669,182.2444,25156.0
2016-05-05 12:00:00,211.49,211.78,211.49,211.64,5316.0,182.2099,182.4598,182.2099,182.3392,5316.0
2016-05-05 12:10:00,211.75,211.92,211.58,211.87,2200.0,182.4339,182.5804,182.2875,182.5373,2200.0
2016-05-05 12:20:00,211.81,211.81,211.67,211.74,8120.0,182.4856,182.4856,182.365,182.4253,8120.0
2016-05-05 12:30:00,211.77,211.78,211.62,211.62,5255.0,182.4512,182.4598,182.3219,182.3219,5255.0
2016-05-05 12:40:00,211.7,211.86,211.61,211.86,6801.0,182.3909,182.5287,182.3133,182.5287,6801.0
2016-05-05 12:50:00,211.86,211.86,211.64,211.68,5946.0,182.5287,182.5287,182.3392,182.3736,5946.0
2016-05-05 13:00:00,211.65,211.72,211.55,211.55,6707.0,182.3478,182.4081,182.2616,182.2616,6707.0
2016-05-05 13:10:00,211.52,211.52,211.08,211.21,10195.0,182.2358,182.2358,181.8567,181.9687,10195.0
2016-05-05 13:20:00,211.27,211.32,210.95,211.11,14290.0,182.0204,182.0635,181.7447,181.8825,14290.0
2016-05-05 13:30:00,211.04,211.21,210.98,211.05,9651.0,181.8222,181.9687,181.7705,181.8309,9651.0
2016-05-05 13:40:00,211.17,211.28,211.14,211.25,6224.0,181.9342,182.029,181.9084,182.0032,6224.0
2016-05-05 13:50:00,211.35,211.42,211.19,211.37,6463.0,182.0893,182.1496,181.9515,182.1066,6463.0
2016-05-05 14:00:00,211.26,211.36,211.13,211.22,10574.0,182.0118,182.0979,181.8998,181.9773,10574.0
2016-05-05 14:10:00,211.19,211.31,211.09,211.09,9012.0,181.9515,182.0549,181.8653,181.8653,9012.0
2016-05-05 14:20:00,211.2,211.33,211.01,211.07,11069.0,181.9601,182.0721,181.7964,181.8481,11069.0
2016-05-05 14:30:00,211.04,211.25,211.04,211.06,10819.0,181.8222,182.0032,181.8222,181.8395,10819.0
2016-05-05 14:40:00,211.06,211.44,211.04,211.42,7130.0,181.8395,182.1669,181.8222,182.1496,7130.0
2016-05-05 14:50:00,211.38,211.58,211.22,211.24,15611.0,182.1152,182.2875,181.9773,181.9946,15611.0
2016-05-05 15:00:00,211.19,211.27,211.09,211.18,10673.0,181.9515,182.0204,181.8653,181.9429,10673.0
2016-05-05 15:10:00,211.2,211.42,211.13,211.32,16200.0,181.9601,182.1496,181.8998,182.0635,16200.0
2016-05-05 15:20:00,211.37,211.61,211.34,211.51,12734.0,182.1066,182.3133,182.0807,182.2272,12734.0
2016-05-05 15:30:00,211.58,211.62,211.44,211.48,18791.0,182.2875,182.3219,182.1669,182.2013,18791.0
2016-05-05 15:40:00,211.53,211.68,211.53,211.56,35200.0,182.2444,182.3736,182.2444,182.2702,35200.0
2016-05-05 15:50:00,211.56,212.01,211.56,211.91,89267.0,182.2702,182.6579,182.2702,182.5718,89267.0
2016-05-06 09:30:00,211.73,212.39,211.61,212.33,14032.0,182.4167,182.9853,182.3133,182.9336,14032.0
2016-05-06 09:40:00,212.43,212.57,212.12,212.3,12495.0,183.0198,183.1404,182.7527,182.9078,12495.0
2016-05-06 09:50:00,212.25,212.7,212.06,212.52,12411.0,182.8647,183.2524,182.701,183.0973,12411.0
2016-05-06 10:00:00,212.52,212.66,212.17,212.54,10631.0,183.0973,183.218,182.7958,183.1146,10631.0
2016-05-06 10:10:00,212.43,212.92,212.43,212.81,16306.0,183.0198,183.442,183.0198,183.3472,16306.0
2016-05-06 10:20:00,212.82,212.98,212.43,212.7,15687.0,183.3558,183.4937,183.0198,183.2524,15687.0
2016-05-06 10:30:00,212.76,212.86,212.51,212.51,5802.0,183.3041,183.3903,183.0887,183.0887,5802.0
2016-05-06 10:40:00,212.55,212.75,212.54,212.68,9356.0,183.1232,183.2955,183.1146,183.2352,9356.0
2016-05-06 10:50:00,212.76,212.96,212.62,212.88,20621.0,183.3041,183.4764,183.1835,183.4075,20621.0
2016-05-06 11:00:00,212.87,212.93,212.62,212.81,8646.0,183.3989,183.4506,183.1835,183.3472,8646.0
2016-05-06 11:10:00,212.81,212.89,212.71,212.87,9152.0,183.3472,183.4161,183.261,183.3989,9152.0
2016-05-06 11:20:00,212.97,213.04,212.82,213.04,6200.0,183.485,183.5453,183.3558,183.5453,6200.0
2016-05-06 11:30:00,213.05,213.38,213.05,213.33,6188.0,183.554,183.8383,183.554,183.7952,6188.0
2016-05-06 11:40:00,213.33,213.4,213.14,213.2,12744.0,183.7952,183.8555,183.6315,183.6832,12744.0
2016-05-06 11:50:00,213.15,213.32,212.97,212.97,8698.0,183.6401,183.7866,183.485,183.485,8698.0
2016-05-06 12:00:00,212.97,213.18,212.9,213.1,14256.0,183.485,183.666,183.4247,183.597,14256.0
2016-05-06 12:10:00,213.03,213.26,212.98,213.26,6267.0,183.5367,183.7349,183.4937,183.7349,6267.0
2016-05-06 12:20:00,213.19,213.29,213.09,213.15,11040.0,183.6746,183.7607,183.5884,183.6401,11040.0
2016-05-06 12:30:00,213.16,213.2,212.94,213.01,12943.0,183.6487,183.6832,183.4592,183.5195,12943.0
2016-05-06 12:40:00,213.05,213.09,212.9,212.98,8657.0,183.554,183.5884,183.4247,183.4937,8657.0
2016-05-06 12:50:00,212.98,213.02,212.85,212.98,15233.0,183.4937,183.5281,183.3817,183.4937,15233.0
2016-05-06 13:00:00,212.95,213.41,212.95,213.41,6474.0,183.4678,183.8641,183.4678,183.8641,6474.0
2016-05-06 13:10:00,213.48,213.79,213.43,213.7,8968.0,183.9244,184.1915,183.8814,184.114,8968.0
2016-05-06 13:20:00,213.77,213.77,213.4,213.4,14104.0,184.1743,184.1743,183.8555,183.8555,14104.0
2016-05-06 13:30:00,213.37,213.5,213.1,213.14,13575.0,183.8297,183.9417,183.597,183.6315,13575.0
2016-05-06 13:40:00,213.16,213.35,213.06,213.35,10899.0,183.6487,183.8124,183.5626,183.8124,10899.0
2016-05-06 13:50:00,213.34,213.42,213.21,213.35,9972.0,183.8038,183.8727,183.6918,183.8124,9972.0
2016-05-06 14:00:00,213.42,213.77,213.33,213.73,14901.0,183.8727,184.1743,183.7952,184.1398,14901.0
2016-05-06 14:10:00,213.76,213.77,213.5,213.7,13747.0,184.1657,184.1743,183.9417,184.114,13747.0
2016-05-06 14:20:00,213.69,213.73,213.47,213.48,15960.0,184.1054,184.1398,183.9158,183.9244,15960.0
2016-05-06 14:30:00,213.42,213.62,213.4,213.62,11425.0,183.8727,184.045,183.8555,184.045,11425.0
2016-05-06 14:40:00,213.57,213.98,213.54,213.92,30935.0,184.002,184.3552,183.9761,184.3035,30935.0
2016-05-06 14:50:00,213.9,214.03,213.66,213.73,29391.0,184.2863,184.3983,184.0795,184.1398,29391.0
2016-05-06 15:00:00,213.74,213.97,213.72,213.87,13897.0,184.1484,184.3466,184.1312,184.2604,13897.0
2016-05-06 15:10:00,213.87,214.02,213.8,213.93,16403.0,184.2604,184.3897,184.2001,184.3121,16403.0
2016-05-06 15:20:00,213.89,213.95,213.81,213.87,10811.0,184.2777,184.3294,184.2087,184.2604,10811.0
2016-05-06 15:30:00,213.89,213.97,213.75,213.88,23734.0,184.2777,184.3466,184.1571,184.2691,23734.0
2016-05-06 15:40:00,213.82,213.96,213.67,213.9,42749.0,184.2174,184.338,184.0881,184.2863,42749.0
2016-05-06 15:50:00,213.92,214.17,213.88,214.17,79873.0,184.3035,184.5189,184.2691,184.5189,79873.0
2016-05-09 09:30:00,214.3,214.95,212.97,213.91,50860.0,184.6309,185.1909,183.485,184.2949,50860.0
2016-05-09 09:40:00,213.87,214.46,213.85,214.3,27389.0,184.2604,184.7688,184.2432,184.6309,27389.0
2016-05-09 09:50:00,214.3,214.67,213.88,214.66,25711.0,184.6309,184.9497,184.2691,184.9411,25711.0
2016-05-09 10:00:00,214.62,214.7,214.15,214.23,28435.0,184.9066,184.9755,184.5017,184.5706,28435.0
2016-05-09 10:10:00,214.2,214.38,214.03,214.38,13938.0,184.5447,184.6998,184.3983,184.6998,13938.0
2016-05-09 10:20:00,214.38,214.53,214.09,214.32,12562.0,184.6998,184.8291,184.45,184.6481,12562.0
2016-05-09 10:30:00,214.28,214.34,213.76,214.04,19180.0,184.6137,184.6654,184.1657,184.4069,19180.0
2016-05-09 10:40:00,214.06,214.44,214.05,214.41,8039.0,184.4241,184.7515,184.4155,184.7257,8039.0
2016-05-09 10:50:00,214.5,214.77,214.5,214.68,9004.0,184.8032,185.0358,184.8032,184.9583,9004.0
2016-05-09 11:00:00,214.64,214.73,214.45,214.65,7386.0,184.9238,185.0014,184.7601,184.9324,7386.0
2016-05-09 11:10:00,214.67,214.69,214.43,214.56,12782.0,184.9497,184.9669,184.7429,184.8549,12782.0
2016-05-09 11:20:00,214.6,214.69,214.51,214.65,8675.0,184.8894,184.9669,184.8118,184.9324,8675.0
2016-05-09 11:30:00,214.65,214.8,214.53,214.8,6100.0,184.9324,185.0617,184.8291,185.0617,6100.0
2016-05-09 11:40:00,214.7,215.37,214.53,215.31,16582.0,184.9755,185.5528,184.8291,185.5011,16582.0
2016-05-09 11:50:00,215.35,215.58,215.26,215.28,12063.0,185.5355,185.7337,185.458,185.4752,12063.0
2016-05-09 12:00:00,215.24,215.33,214.92,214.99,12070.0,185.4408,185.5183,185.1651,185.2254,12070.0
2016-05-09 12:10:00,214.94,215.02,214.72,214.82,10569.0,185.1823,185.2512,184.9928,185.0789,10569.0
2016-05-09 12:20:00,214.86,215.27,214.86,215.26,8500.0,185.1134,185.4666,185.1134,185.458,8500.0
2016-05-09 12:30:00,215.35,215.44,215.24,215.37,8741.0,185.5355,185.6131,185.4408,185.5528,8741.0
2016-05-09 12:40:00,215.4,215.6,215.29,215.38,8838.0,185.5786,185.7509,185.4838,185.5614,8838.0
2016-05-09 12:50:00,215.35,215.38,215.09,215.13,14797.0,185.5355,185.5614,185.3115,185.346,14797.0
2016-05-09 13:00:00,215.09,215.16,214.91,214.93,11078.0,185.3115,185.3718,185.1565,185.1737,11078.0
2016-05-09 13:10:00,215.01,215.25,215.01,215.08,7169.0,185.2426,185.4494,185.2426,185.3029,7169.0
2016-05-09 13:20:00,215.0,215.04,214.68,214.81,19387.0,185.234,185.2685,184.9583,185.0703,19387.0
2016-05-09 13:30:00,214.84,215.12,214.81,214.81,5581.0,185.0961,185.3374,185.0703,185.0703,5581.0
2016-05-09 13:40:00,214.78,215.04,214.78,214.95,7932.0,185.0445,185.2685,185.0445,185.1909,7932.0
2016-05-09 13:50:00,214.97,215.01,214.78,214.81,9242.0,185.2081,185.2426,185.0445,185.0703,9242.0
2016-05-09 14:00:00,214.89,215.01,214.73,214.79,9235.0,185.1392,185.2426,185.0014,185.0531,9235.0
2016-05-09 14:10:00,214.84,214.84,214.54,214.56,16881.0,185.0961,185.0961,184.8377,184.8549,16881.0
2016-05-09 14:20:00,214.6,214.9,214.52,214.63,12054.0,184.8894,185.1478,184.8204,184.9152,12054.0
2016-05-09 14:30:00,214.73,214.82,214.6,214.81,5433.0,185.0014,185.0789,184.8894,185.0703,5433.0
2016-05-09 14:40:00,214.74,214.94,214.74,214.88,8974.0,185.01,185.1823,185.01,185.1306,8974.0
2016-05-09 14:50:00,214.9,215.24,214.9,215.24,8142.0,185.1478,185.4408,185.1478,185.4408,8142.0
2016-05-09 15:00:00,215.25,215.32,215.04,215.08,13303.0,185.4494,185.5097,185.2685,185.3029,13303.0
2016-05-09 15:10:00,215.11,215.38,215.1,215.26,12303.0,185.3288,185.5614,185.3201,185.458,12303.0
2016-05-09 15:20:00,215.24,215.42,215.11,215.11,9880.0,185.4408,185.5958,185.3288,185.3288,9880.0
2016-05-09 15:30:00,215.18,215.18,214.8,214.87,19374.0,185.3891,185.3891,185.0617,185.122,19374.0
2016-05-09 15:40:00,214.86,214.94,214.61,214.64,53533.0,185.1134,185.1823,184.898,184.9238,53533.0
2016-05-09 15:50:00,214.63,214.75,214.51,214.71,62660.0,184.9152,185.0186,184.8118,184.9841,62660.0
2016-05-10 09:30:00,215.08,216.9,214.72,216.45,44878.0,185.3029,186.8709,184.9928,186.4832,44878.0
2016-05-10 09:40:00,216.3,216.53,215.89,216.01,27145.0,186.354,186.5522,186.0008,186.1042,27145.0
2016-05-10 09:50:00,216.0,216.54,215.7,216.54,21368.0,186.0955,186.5608,185.8371,186.5608,21368.0
2016-05-10 10:00:00,216.55,216.56,215.58,215.93,22364.0,186.5694,186.578,185.7337,186.0352,22364.0
2016-05-10 10:10:00,215.84,216.78,215.84,216.66,22890.0,185.9577,186.7676,185.9577,186.6642,22890.0
2016-05-10 10:20:00,216.59,216.9,216.54,216.65,12162.0,186.6039,186.8709,186.5608,186.6556,12162.0
2016-05-10 10:30:00,216.67,216.93,216.55,216.75,11972.0,186.6728,186.8968,186.5694,186.7417,11972.0
2016-05-10 10:40:00,216.77,217.26,216.77,217.18,6981.0,186.7589,187.1811,186.7589,187.1122,6981.0
2016-05-10 10:50:00,217.19,217.26,217.05,217.08,9377.0,187.1208,187.1811,187.0002,187.026,9377.0
2016-05-10 11:00:00,217.11,217.29,216.86,217.06,11728.0,187.0519,187.2069,186.8365,187.0088,11728.0
2016-05-10 11:10:00,216.99,217.23,216.95,216.97,11216.0,186.9485,187.1553,186.914,186.9313,11216.0
2016-05-10 11:20:00,216.94,216.94,216.56,216.66,8755.0,186.9054,186.9054,186.578,186.6642,8755.0
2016-05-10 11:30:00,216.62,217.13,216.62,216.97,11111.0,186.6297,187.0691,186.6297,186.9313,11111.0
2016-05-10 11:40:00,216.99,217.22,216.85,217.15,14090.0,186.9485,187.1466,186.8279,187.0863,14090.0
2016-05-10 11:50:00,217.17,217.48,217.14,217.17,10227.0,187.1036,187.3706,187.0777,187.1036,10227.0
2016-05-10 12:00:00,217.21,217.31,217.1,217.12,8999.0,187.138,187.2242,187.0433,187.0605,8999.0
2016-05-10 12:10:00,217.14,217.48,217.12,217.35,13950.0,187.0777,187.3706,187.0605,187.2586,13950.0
2016-05-10 12:20:00,217.44,217.64,217.27,217.32,7664.0,187.3362,187.5085,187.1897,187.2328,7664.0
2016-05-10 12:30:00,217.28,217.35,217.12,217.27,22257.0,187.1983,187.2586,187.0605,187.1897,22257.0
2016-05-10 12:40:00,217.4,217.63,217.34,217.45,26205.0,187.3017,187.4999,187.25,187.3448,26205.0
2016-05-10 12:50:00,217.48,217.56,217.19,217.35,13586.0,187.3706,187.4396,187.1208,187.2586,13586.0
2016-05-10 13:00:00,217.35,217.36,217.07,217.07,6898.0,187.2586,187.2673,187.0174,187.0174,6898.0
2016-05-10 13:10:00,217.02,217.02,216.48,216.57,19614.0,186.9743,186.9743,186.5091,186.5866,19614.0
2016-05-10 13:20:00,216.57,216.72,216.51,216.51,9943.0,186.5866,186.7159,186.5349,186.5349,9943.0
2016-05-10 13:30:00,216.54,216.58,216.18,216.35,37367.0,186.5608,186.5952,186.2506,186.3971,37367.0
2016-05-10 13:40:00,216.27,216.34,216.12,216.16,13311.0,186.3282,186.3885,186.1989,186.2334,13311.0
2016-05-10 13:50:00,216.16,216.46,216.16,216.25,20253.0,186.2334,186.4919,186.2334,186.3109,20253.0
2016-05-10 14:00:00,216.25,216.35,216.21,216.29,9578.0,186.3109,186.3971,186.2765,186.3454,9578.0
2016-05-10 14:10:00,216.32,216.37,216.16,216.32,11055.0,186.3712,186.4143,186.2334,186.3712,11055.0
2016-05-10 14:20:00,216.32,216.51,216.31,216.49,8287.0,186.3712,186.5349,186.3626,186.5177,8287.0
2016-05-10 14:30:00,216.44,216.52,216.36,216.52,7401.0,186.4746,186.5436,186.4057,186.5436,7401.0
2016-05-10 14:40:00,216.5,216.7,216.5,216.68,17195.0,186.5263,186.6986,186.5263,186.6814,17195.0
2016-05-10 14:50:00,216.67,216.96,216.53,216.84,12389.0,186.6728,186.9226,186.5522,186.8193,12389.0
2016-05-10 15:00:00,216.87,217.15,216.8,216.94,10892.0,186.8451,187.0863,186.7848,186.9054,10892.0
2016-05-10 15:10:00,216.96,217.22,216.91,217.07,14617.0,186.9226,187.1466,186.8796,187.0174,14617.0
2016-05-10 15:20:00,217.07,217.19,217.0,217.1,30263.0,187.0174,187.1208,186.9571,187.0433,30263.0
2016-05-10 15:30:00,217.09,217.21,217.02,217.21,23040.0,187.0346,187.138,186.9743,187.138,23040.0
2016-05-10 15:40:00,217.21,217.47,217.2,217.34,26656.0,187.138,187.362,187.1294,187.25,26656.0
2016-05-10 15:50:00,217.34,217.52,217.33,217.4,46128.0,187.25,187.4051,187.2414,187.3017,46128.0
2016-05-11 09:30:00,217.45,218.4,217.21,218.02,24036.0,187.3448,188.1633,187.138,187.8359,24036.0
2016-05-11 09:40:00,218.23,218.26,217.49,217.51,8991.0,188.0168,188.0427,187.3793,187.3965,8991.0
2016-05-11 09:50:00,217.38,217.49,217.09,217.3,5315.0,187.2845,187.3793,187.0346,187.2156,5315.0
2016-05-11 10:00:00,217.26,217.47,217.06,217.31,9952.0,187.1811,187.362,187.0088,187.2242,9952.0
2016-05-11 10:10:00,217.25,217.43,217.01,217.29,5282.0,187.1725,187.3276,186.9657,187.2069,5282.0
2016-05-11 10:20:00,217.33,217.42,217.21,217.25,12339.0,187.2414,187.319,187.138,187.1725,12339.0
2016-05-11 10:30:00,217.3,217.5,217.17,217.29,30632.0,187.2156,187.3879,187.1036,187.2069,30632.0
2016-05-11 10:40:00,217.28,217.38,217.06,217.1,20198.0,187.1983,187.2845,187.0088,187.0433,20198.0
2016-05-11 10:50:00,217.08,217.08,216.72,216.84,12501.0,187.026,187.026,186.7159,186.8193,12501.0
2016-05-11 11:00:00,216.86,216.86,216.02,216.22,15679.0,186.8365,186.8365,186.1128,186.2851,15679.0
2016-05-11 11:10:00,216.24,216.31,216.09,216.18,8206.0,186.3023,186.3626,186.1731,186.2506,8206.0
2016-05-11 11:20:00,216.24,216.25,216.03,216.06,5677.0,186.3023,186.3109,186.1214,186.1472,5677.0
2016-05-11 11:30:00,216.06,216.06,215.75,215.8,6715.0,186.1472,186.1472,185.8802,185.9232,6715.0
2016-05-11 11:40:00,215.84,215.88,215.64,215.88,13644.0,185.9577,185.9922,185.7854,185.9922,13644.0
2016-05-11 11:50:00,215.96,216.04,215.66,215.67,11932.0,186.0611,186.13,185.8026,185.8112,11932.0
2016-05-11 12:00:00,215.71,215.71,215.45,215.58,19503.0,185.8457,185.8457,185.6217,185.7337,19503.0
2016-05-11 12:10:00,215.64,215.83,215.57,215.77,5661.0,185.7854,185.9491,185.7251,185.8974,5661.0
2016-05-11 12:20:00,215.83,215.83,215.59,215.64,3023.0,185.9491,185.9491,185.7423,185.7854,3023.0
2016-05-11 12:30:00,215.62,215.64,215.43,215.43,7876.0,185.7682,185.7854,185.6045,185.6045,7876.0
2016-05-11 12:40:00,215.42,215.42,215.08,215.08,13869.0,185.5958,185.5958,185.3029,185.3029,13869.0
2016-05-11 12:50:00,215.12,215.12,214.7,214.7,19126.0,185.3374,185.3374,184.9755,184.9755,19126.0
2016-05-11 13:00:00,214.72,215.15,214.7,215.12,9148.0,184.9928,185.3632,184.9755,185.3374,9148.0
2016-05-11 13:10:00,215.17,215.17,215.0,215.04,7960.0,185.3805,185.3805,185.234,185.2685,7960.0
2016-05-11 13:20:00,215.06,215.07,214.9,214.92,11949.0,185.2857,185.2943,185.1478,185.1651,11949.0
2016-05-11 13:30:00,214.92,215.01,214.86,214.89,10865.0,185.1651,185.2426,185.1134,185.1392,10865.0
2016-05-11 13:40:00,214.89,215.0,214.85,214.87,4614.0,185.1392,185.234,185.1048,185.122,4614.0
2016-05-11 13:50:00,214.93,215.09,214.9,214.95,10885.0,185.1737,185.3115,185.1478,185.1909,10885.0
2016-05-11 14:00:00,214.95,214.96,214.73,214.73,8290.0,185.1909,185.1995,185.0014,185.0014,8290.0
2016-05-11 14:10:00,214.67,214.67,214.39,214.41,12002.0,184.9497,184.9497,184.7084,184.7257,12002.0
2016-05-11 14:20:00,214.38,214.76,214.35,214.73,13474.0,184.6998,185.0272,184.674,185.0014,13474.0
2016-05-11 14:30:00,214.74,214.83,214.66,214.83,10147.0,185.01,185.0875,184.9411,185.0875,10147.0
2016-05-11 14:40:00,214.81,214.86,214.33,214.34,11229.0,185.0703,185.1134,184.6568,184.6654,11229.0
2016-05-11 14:50:00,214.39,214.43,214.3,214.41,11938.0,184.7084,184.7429,184.6309,184.7257,11938.0
2016-05-11 15:00:00,214.46,214.65,214.41,214.65,18131.0,184.7688,184.9324,184.7257,184.9324,18131.0
2016-05-11 15:10:00,214.64,214.68,214.15,214.2,29466.0,184.9238,184.9583,184.5017,184.5447,29466.0
2016-05-11 15:20:00,214.16,214.6,214.14,214.56,15871.0,184.5103,184.8894,184.4931,184.8549,15871.0
2016-05-11 15:30:00,214.53,214.76,214.46,214.66,18555.0,184.8291,185.0272,184.7688,184.9411,18555.0
2016-05-11 15:40:00,214.69,214.76,214.5,214.5,42686.0,184.9669,185.0272,184.8032,184.8032,42686.0
2016-05-11 15:50:00,214.49,214.57,214.21,214.39,93473.0,184.7946,184.8635,184.5534,184.7084,93473.0
2016-05-12 09:30:00,214.55,215.98,214.55,215.51,27367.0,184.8463,186.0783,184.8463,185.6734,27367.0
2016-05-12 09:40:00,215.68,216.14,215.3,215.96,12786.0,185.8198,186.2162,185.4925,186.0611,12786.0
2016-05-12 09:50:00,216.18,216.55,215.85,216.22,20190.0,186.2506,186.5694,185.9663,186.2851,20190.0
2016-05-12 10:00:00,216.33,216.37,215.83,216.24,12516.0,186.3799,186.4143,185.9491,186.3023,12516.0
2016-05-12 10:10:00,216.26,216.71,216.25,216.58,8234.0,186.3195,186.7072,186.3109,186.5952,8234.0
2016-05-12 10:20:00,216.53,216.64,216.29,216.59,13580.0,186.5522,186.6469,186.3454,186.6039,13580.0
2016-05-12 10:30:00,216.59,216.65,216.26,216.65,19605.0,186.6039,186.6556,186.3195,186.6556,19605.0
2016-05-12 10:40:00,216.63,216.69,216.23,216.42,9134.0,186.6383,186.69,186.2937,186.4574,9134.0
2016-05-12 10:50:00,216.48,216.75,216.41,216.65,10212.0,186.5091,186.7417,186.4488,186.6556,10212.0
2016-05-12 11:00:00,216.66,216.66,216.09,216.15,21555.0,186.6642,186.6642,186.1731,186.2248,21555.0
2016-05-12 11:10:00,216.19,216.36,216.0,216.12,17116.0,186.2592,186.4057,186.0955,186.1989,17116.0
2016-05-12 11:20:00,216.07,216.54,216.07,216.48,12910.0,186.1559,186.5608,186.1559,186.5091,12910.0
2016-05-12 11:30:00,216.51,216.65,216.35,216.54,9691.0,186.5349,186.6556,186.3971,186.5608,9691.0
2016-05-12 11:40:00,216.52,216.66,216.5,216.66,8237.0,186.5436,186.6642,186.5263,186.6642,8237.0
2016-05-12 11:50:00,216.71,217.03,216.6,216.6,27774.0,186.7072,186.9829,186.6125,186.6125,27774.0
2016-05-12 12:00:00,216.63,217.0,216.47,217.0,16121.0,186.6383,186.9571,186.5005,186.9571,16121.0
2016-05-12 12:10:00,217.01,217.36,216.99,217.27,13103.0,186.9657,187.2673,186.9485,187.1897,13103.0
2016-05-12 12:20:00,217.27,217.47,217.17,217.45,8825.0,187.1897,187.362,187.1036,187.3448,8825.0
2016-05-12 12:30:00,217.49,217.49,217.14,217.25,20391.0,187.3793,187.3793,187.0777,187.1725,20391.0
2016-05-12 12:40:00,217.26,217.65,217.2,217.63,8342.0,187.1811,187.5171,187.1294,187.4999,8342.0
2016-05-12 12:50:00,217.66,217.83,217.61,217.78,4685.0,187.5257,187.6722,187.4826,187.6291,4685.0
2016-05-12 13:00:00,217.77,217.92,217.68,217.88,16355.0,187.6205,187.7497,187.543,187.7153,16355.0
2016-05-12 13:10:00,217.89,218.0,217.81,218.0,10172.0,187.7239,187.8187,187.655,187.8187,10172.0
2016-05-12 13:20:00,218.05,218.2,217.86,218.12,18061.0,187.8617,187.991,187.698,187.922,18061.0
2016-05-12 13:30:00,218.11,218.12,217.69,217.76,11728.0,187.9134,187.922,187.5516,187.6119,11728.0
2016-05-12 13:40:00,217.8,218.36,217.8,218.21,8664.0,187.6463,188.1288,187.6463,187.9996,8664.0
2016-05-12 13:50:00,218.17,218.56,218.1,218.47,23269.0,187.9651,188.3011,187.9048,188.2236,23269.0
2016-05-12 14:00:00,218.5,218.77,218.4,218.66,36380.0,188.2494,188.482,188.1633,188.3873,36380.0
2016-05-12 14:10:00,218.57,218.79,218.44,218.62,14644.0,188.3097,188.4993,188.1977,188.3528,14644.0
2016-05-12 14:20:00,218.54,218.84,218.54,218.79,14162.0,188.2839,188.5424,188.2839,188.4993,14162.0
2016-05-12 14:30:00,218.71,218.71,218.47,218.69,8233.0,188.4304,188.4304,188.2236,188.4131,8233.0
2016-05-12 14:40:00,218.66,218.71,218.55,218.64,12991.0,188.3873,188.4304,188.2925,188.37,12991.0
2016-05-12 14:50:00,218.64,218.65,218.37,218.49,13152.0,188.37,188.3787,188.1374,188.2408,13152.0
2016-05-12 15:00:00,218.41,218.44,218.16,218.21,15234.0,188.1719,188.1977,187.9565,187.9996,15234.0
2016-05-12 15:10:00,218.18,218.23,217.86,217.87,27030.0,187.9737,188.0168,187.698,187.7067,27030.0
2016-05-12 15:20:00,217.86,218.16,217.83,218.11,23998.0,187.698,187.9565,187.6722,187.9134,23998.0
2016-05-12 15:30:00,218.07,218.25,217.91,217.91,17646.0,187.879,188.034,187.7411,187.7411,17646.0
2016-05-12 15:40:00,217.92,218.17,217.82,218.17,42003.0,187.7497,187.9651,187.6636,187.9651,42003.0
2016-05-12 15:50:00,218.17,218.17,217.48,217.88,172884.0,187.9651,187.9651,187.3706,187.7153,172884.0
2016-05-13 09:30:00,217.0,217.5,216.03,217.03,36410.0,186.9571,187.3879,186.1214,186.9829,36410.0
2016-05-13 09:40:00,217.03,217.03,215.79,216.19,117994.0,186.9829,186.9829,185.9146,186.2592,117994.0
2016-05-13 09:50:00,216.2,216.21,215.66,215.66,50491.0,186.2679,186.2765,185.8026,185.8026,50491.0
2016-05-13 10:00:00,215.81,216.37,215.53,216.11,24154.0,185.9319,186.4143,185.6906,186.1903,24154.0
2016-05-13 10:10:00,216.07,216.55,216.0,216.3,11962.0,186.1559,186.5694,186.0955,186.354,11962.0
2016-05-13 10:20:00,216.3,216.4,215.92,216.34,12139.0,186.354,186.4402,186.0266,186.3885,12139.0
2016-05-13 10:30:00,216.38,216.38,215.77,215.77,37554.0,186.4229,186.4229,185.8974,185.8974,37554.0
2016-05-13 10:40:00,215.76,215.79,215.12,215.12,25734.0,185.8888,185.9146,185.3374,185.3374,25734.0
2016-05-13 10:50:00,215.27,215.61,215.11,215.11,10039.0,185.4666,185.7595,185.3288,185.3288,10039.0
2016-05-13 11:00:00,215.14,215.75,215.04,215.62,15582.0,185.3546,185.8802,185.2685,185.7682,15582.0
2016-05-13 11:10:00,215.72,215.96,215.56,215.96,6717.0,185.8543,186.0611,185.7165,186.0611,6717.0
2016-05-13 11:20:00,215.96,216.61,215.96,216.34,16105.0,186.0611,186.6211,186.0611,186.3885,16105.0
2016-05-13 11:30:00,216.31,216.44,216.16,216.21,13412.0,186.3626,186.4746,186.2334,186.2765,13412.0
2016-05-13 11:40:00,216.18,216.37,215.68,215.7,15141.0,186.2506,186.4143,185.8198,185.8371,15141.0
2016-05-13 11:50:00,215.67,215.78,215.35,215.39,13458.0,185.8112,185.906,185.5355,185.57,13458.0
2016-05-13 12:00:00,215.28,215.34,215.02,215.02,13154.0,185.4752,185.5269,185.2512,185.2512,13154.0
2016-05-13 12:10:00,215.06,215.16,214.82,215.06,20778.0,185.2857,185.3718,185.0789,185.2857,20778.0
2016-05-13 12:20:00,215.06,215.31,214.97,215.06,16434.0,185.2857,185.5011,185.2081,185.2857,16434.0
2016-05-13 12:30:00,215.14,215.43,215.11,215.32,7455.0,185.3546,185.6045,185.3288,185.5097,7455.0
2016-05-13 12:40:00,215.23,215.37,215.17,215.35,8937.0,185.4321,185.5528,185.3805,185.5355,8937.0
2016-05-13 12:50:00,215.34,215.38,215.01,215.13,11703.0,185.5269,185.5614,185.2426,185.346,11703.0
2016-05-13 13:00:00,215.17,215.22,215.01,215.15,8305.0,185.3805,185.4235,185.2426,185.3632,8305.0
2016-05-13 13:10:00,215.15,215.44,215.15,215.41,4137.0,185.3632,185.6131,185.3632,185.5872,4137.0
2016-05-13 13:20:00,215.46,215.56,215.11,215.3,6321.0,185.6303,185.7165,185.3288,185.4925,6321.0
2016-05-13 13:30:00,215.25,215.37,215.15,215.28,8358.0,185.4494,185.5528,185.3632,185.4752,8358.0
2016-05-13 13:40:00,215.24,215.3,214.82,214.83,11285.0,185.4408,185.4925,185.0789,185.0875,11285.0
2016-05-13 13:50:00,214.81,214.92,214.55,214.82,15057.0,185.0703,185.1651,184.8463,185.0789,15057.0
2016-05-13 14:00:00,214.85,214.85,214.41,214.58,13138.0,185.1048,185.1048,184.7257,184.8721,13138.0
2016-05-13 14:10:00,214.62,214.65,214.38,214.48,15149.0,184.9066,184.9324,184.6998,184.786,15149.0
2016-05-13 14:20:00,214.43,214.43,213.9,214.06,19111.0,184.7429,184.7429,184.2863,184.4241,19111.0
2016-05-13 14:30:00,214.03,214.17,213.72,213.9,16460.0,184.3983,184.5189,184.1312,184.2863,16460.0
2016-05-13 14:40:00,213.8,213.93,213.48,213.93,22181.0,184.2001,184.3121,183.9244,184.3121,22181.0
2016-05-13 14:50:00,213.91,214.07,213.6,213.9,22554.0,184.2949,184.4327,184.0278,184.2863,22554.0
2016-05-13 15:00:00,213.94,213.95,213.62,213.69,20555.0,184.3207,184.3294,184.045,184.1054,20555.0
2016-05-13 15:10:00,213.67,213.75,213.49,213.73,43179.0,184.0881,184.1571,183.933,184.1398,43179.0
2016-05-13 15:20:00,213.71,213.85,213.59,213.63,31188.0,184.1226,184.2432,184.0192,184.0537,31188.0
2016-05-13 15:30:00,213.64,213.77,213.5,213.7,23668.0,184.0623,184.1743,183.9417,184.114,23668.0
2016-05-13 15:40:00,213.7,213.82,213.62,213.73,42683.0,184.114,184.2174,184.045,184.1398,42683.0
2016-05-13 15:50:00,213.66,214.01,213.62,213.99,74419.0,184.0795,184.3811,184.045,184.3638,74419.0
2016-05-16 09:30:00,213.98,214.57,213.0,213.71,21062.0,184.3552,184.8635,183.5109,184.1226,21062.0
2016-05-16 09:40:00,214.26,214.95,213.77,214.35,9985.0,184.5964,185.1909,184.1743,184.674,9985.0
2016-05-16 09:50:00,214.36,214.85,214.11,214.4,23877.0,184.6826,185.1048,184.4672,184.7171,23877.0
2016-05-16 10:00:00,214.4,214.82,214.19,214.69,14424.0,184.7171,185.0789,184.5361,184.9669,14424.0
2016-05-16 10:10:00,214.83,215.04,214.73,214.98,8855.0,185.0875,185.2685,185.0014,185.2168,8855.0
2016-05-16 10:20:00,214.99,215.43,214.95,215.19,10451.0,185.2254,185.6045,185.1909,185.3977,10451.0
2016-05-16 10:30:00,215.18,215.28,214.96,214.96,7106.0,185.3891,185.4752,185.1995,185.1995,7106.0
2016-05-16 10:40:00,214.93,215.41,214.89,215.32,5460.0,185.1737,185.5872,185.1392,185.5097,5460.0
2016-05-16 10:50:00,215.44,215.59,215.08,215.21,5400.0,185.6131,185.7423,185.3029,185.4149,5400.0
2016-05-16 11:00:00,215.21,215.37,215.17,215.35,4817.0,185.4149,185.5528,185.3805,185.5355,4817.0
2016-05-16 11:10:00,215.36,215.37,215.0,215.08,17045.0,185.5442,185.5528,185.234,185.3029,17045.0
2016-05-16 11:20:00,215.1,215.71,215.09,215.33,19031.0,185.3201,185.8457,185.3115,185.5183,19031.0
2016-05-16 11:30:00,215.51,215.64,215.07,215.07,6712.0,185.6734,185.7854,185.2943,185.2943,6712.0
2016-05-16 11:40:00,215.2,215.3,214.97,215.03,11535.0,185.4063,185.4925,185.2081,185.2598,11535.0
2016-05-16 11:50:00,215.06,215.24,215.03,215.18,6024.0,185.2857,185.4408,185.2598,185.3891,6024.0
2016-05-16 12:00:00,215.15,215.15,214.9,214.96,7340.0,185.3632,185.3632,185.1478,185.1995,7340.0
2016-05-16 12:10:00,215.05,215.11,214.98,215.08,4950.0,185.2771,185.3288,185.2168,185.3029,4950.0
2016-05-16 12:20:00,215.06,215.15,214.88,214.95,9098.0,185.2857,185.3632,185.1306,185.1909,9098.0
2016-05-16 12:30:00,215.01,215.01,214.9,215.0,9826.0,185.2426,185.2426,185.1478,185.234,9826.0
2016-05-16 12:40:00,215.0,215.43,214.98,215.2,13931.0,185.234,185.6045,185.2168,185.4063,13931.0
2016-05-16 12:50:00,215.22,215.55,215.08,215.5,4656.0,185.4235,185.7078,185.3029,185.6648,4656.0
2016-05-16 13:00:00,215.5,215.78,215.5,215.64,6342.0,185.6648,185.906,185.6648,185.7854,6342.0
2016-05-16 13:10:00,215.6,215.79,215.6,215.67,5833.0,185.7509,185.9146,185.7509,185.8112,5833.0
2016-05-16 13:20:00,215.63,215.79,215.52,215.78,13567.0,185.7768,185.9146,185.682,185.906,13567.0
2016-05-16 13:30:00,215.76,215.92,215.74,215.92,7741.0,185.8888,186.0266,185.8715,186.0266,7741.0
2016-05-16 13:40:00,215.91,215.94,215.71,215.89,6345.0,186.018,186.0439,185.8457,186.0008,6345.0
2016-05-16 13:50:00,215.94,216.06,215.83,215.88,9519.0,186.0439,186.1472,185.9491,185.9922,9519.0
2016-05-16 14:00:00,215.92,216.21,215.83,216.16,7990.0,186.0266,186.2765,185.9491,186.2334,7990.0
2016-05-16 14:10:00,216.16,216.3,216.16,216.2,8844.0,186.2334,186.354,186.2334,186.2679,8844.0
2016-05-16 14:20:00,216.24,216.29,216.08,216.15,7605.0,186.3023,186.3454,186.1645,186.2248,7605.0
2016-05-16 14:30:00,216.14,216.21,215.97,215.97,8699.0,186.2162,186.2765,186.0697,186.0697,8699.0
2016-05-16 14:40:00,216.03,216.33,215.97,216.28,9365.0,186.1214,186.3799,186.0697,186.3368,9365.0
2016-05-16 14:50:00,216.27,216.28,215.99,216.03,6532.0,186.3282,186.3368,186.0869,186.1214,6532.0
2016-05-16 15:00:00,216.08,216.29,216.03,216.16,18286.0,186.1645,186.3454,186.1214,186.2334,18286.0
2016-05-16 15:10:00,216.13,216.13,215.96,216.09,16609.0,186.2075,186.2075,186.0611,186.1731,16609.0
2016-05-16 15:20:00,216.13,216.18,215.98,215.98,8756.0,186.2075,186.2506,186.0783,186.0783,8756.0
2016-05-16 15:30:00,215.96,216.03,215.85,216.03,13282.0,186.0611,186.1214,185.9663,186.1214,13282.0
2016-05-16 15:40:00,216.01,216.01,215.71,215.84,22575.0,186.1042,186.1042,185.8457,185.9577,22575.0
2016-05-16 15:50:00,215.86,215.88,215.62,215.78,41363.0,185.9749,185.9922,185.7682,185.906,41363.0
2016-05-17 09:30:00,215.96,216.67,215.35,215.97,20061.0,186.0611,186.6728,185.5355,186.0697,20061.0
2016-05-17 09:40:00,215.88,216.21,215.0,215.23,35508.0,185.9922,186.2765,185.234,185.4321,35508.0
2016-05-17 09:50:00,215.33,215.6,215.1,215.29,22815.0,185.5183,185.7509,185.3201,185.4838,22815.0
2016-05-17 10:00:00,215.32,215.37,214.62,214.65,12219.0,185.5097,185.5528,184.9066,184.9324,12219.0
2016-05-17 10:10:00,214.7,214.87,214.44,214.7,15342.0,184.9755,185.122,184.7515,184.9755,15342.0
2016-05-17 10:20:00,214.78,214.85,214.3,214.4,16683.0,185.0445,185.1048,184.6309,184.7171,16683.0
2016-05-17 10:30:00,214.4,214.55,214.1,214.28,9917.0,184.7171,184.8463,184.4586,184.6137,9917.0
2016-05-17 10:40:00,214.33,214.63,214.27,214.51,11227.0,184.6568,184.9152,184.6051,184.8118,11227.0
2016-05-17 10:50:00,214.48,214.48,214.12,214.16,29840.0,184.786,184.786,184.4758,184.5103,29840.0
2016-05-17 11:00:00,214.22,214.27,214.04,214.12,28661.0,184.562,184.6051,184.4069,184.4758,28661.0
2016-05-17 11:10:00,214.16,214.29,213.93,214.17,33257.0,184.5103,184.6223,184.3121,184.5189,33257.0
2016-05-17 11:20:00,214.17,214.2,213.51,213.51,20713.0,184.5189,184.5447,183.9503,183.9503,20713.0
2016-05-17 11:30:00,213.54,214.09,213.46,214.09,14646.0,183.9761,184.45,183.9072,184.45,14646.0
2016-05-17 11:40:00,214.09,214.14,213.81,214.1,15290.0,184.45,184.4931,184.2087,184.4586,15290.0
2016-05-17 11:50:00,214.11,214.63,214.11,214.62,10028.0,184.4672,184.9152,184.4672,184.9066,10028.0
2016-05-17 12:00:00,214.61,214.61,214.29,214.47,10373.0,184.898,184.898,184.6223,184.7774,10373.0
2016-05-17 12:10:00,214.55,214.58,214.09,214.09,8083.0,184.8463,184.8721,184.45,184.45,8083.0
2016-05-17 12:20:00,214.14,214.25,213.99,214.18,7802.0,184.4931,184.5878,184.3638,184.5275,7802.0
2016-05-17 12:30:00,214.17,214.42,214.11,214.21,8338.0,184.5189,184.7343,184.4672,184.5534,8338.0
2016-05-17 12:40:00,214.26,214.5,214.22,214.46,4058.0,184.5964,184.8032,184.562,184.7688,4058.0
2016-05-17 12:50:00,214.48,214.49,214.14,214.31,9721.0,184.786,184.7946,184.4931,184.6395,9721.0
2016-05-17 13:00:00,214.26,214.27,213.96,214.06,7900.0,184.5964,184.6051,184.338,184.4241,7900.0
2016-05-17 13:10:00,214.09,214.36,214.08,214.2,7800.0,184.45,184.6826,184.4414,184.5447,7800.0
2016-05-17 13:20:00,214.25,214.35,214.1,214.23,12699.0,184.5878,184.674,184.4586,184.5706,12699.0
2016-05-17 13:30:00,214.24,214.56,214.23,214.35,10192.0,184.5792,184.8549,184.5706,184.674,10192.0
2016-05-17 13:40:00,214.35,214.4,213.77,213.81,10027.0,184.674,184.7171,184.1743,184.2087,10027.0
2016-05-17 13:50:00,213.81,213.81,213.26,213.33,13616.0,184.2087,184.2087,183.7349,183.7952,13616.0
2016-05-17 14:00:00,213.28,213.43,213.18,213.22,15925.0,183.7521,183.8814,183.666,183.7004,15925.0
2016-05-17 14:10:00,213.21,213.21,212.78,212.84,19113.0,183.6918,183.6918,183.3213,183.373,19113.0
2016-05-17 14:20:00,212.81,212.86,212.21,212.48,24820.0,183.3472,183.3903,182.8303,183.0629,24820.0
2016-05-17 14:30:00,212.59,212.8,212.43,212.6,18266.0,183.1576,183.3386,183.0198,183.1663,18266.0
2016-05-17 14:40:00,212.61,213.04,212.59,212.93,15384.0,183.1749,183.5453,183.1576,183.4506,15384.0
2016-05-17 14:50:00,212.92,213.23,212.77,213.17,15646.0,183.442,183.709,183.3127,183.6573,15646.0
2016-05-17 15:00:00,213.21,213.54,213.0,213.44,20714.0,183.6918,183.9761,183.5109,183.89,20714.0
2016-05-17 15:10:00,213.39,213.39,213.0,213.09,26500.0,183.8469,183.8469,183.5109,183.5884,26500.0
2016-05-17 15:20:00,213.02,213.11,212.75,212.9,18360.0,183.5281,183.6057,183.2955,183.4247,18360.0
2016-05-17 15:30:00,212.92,213.47,212.84,213.45,26326.0,183.442,183.9158,183.373,183.8986,26326.0
2016-05-17 15:40:00,213.47,213.49,213.2,213.4,37174.0,183.9158,183.933,183.6832,183.8555,37174.0
2016-05-17 15:50:00,213.41,213.63,213.31,213.55,73797.0,183.8641,184.0537,183.778,183.9847,73797.0
2016-05-18 09:30:00,213.24,213.98,212.71,213.04,21495.0,183.7177,184.3552,183.261,183.5453,21495.0
2016-05-18 09:40:00,213.09,213.95,213.09,213.8,10904.0,183.5884,184.3294,183.5884,184.2001,10904.0
2016-05-18 09:50:00,213.8,214.03,213.6,213.93,16210.0,184.2001,184.3983,184.0278,184.3121,16210.0
2016-05-18 10:00:00,213.78,214.39,213.77,214.25,12674.0,184.1829,184.7084,184.1743,184.5878,12674.0
2016-05-18 10:10:00,214.26,214.57,214.15,214.32,10118.0,184.5964,184.8635,184.5017,184.6481,10118.0
2016-05-18 10:20:00,214.32,214.8,214.04,214.48,16304.0,184.6481,185.0617,184.4069,184.786,16304.0
2016-05-18 10:30:00,214.4,214.77,214.22,214.22,13301.0,184.7171,185.0358,184.562,184.562,13301.0
2016-05-18 10:40:00,214.12,214.15,213.9,214.08,8492.0,184.4758,184.5017,184.2863,184.4414,8492.0
2016-05-18 10:50:00,214.09,214.12,213.4,213.7,13028.0,184.45,184.4758,183.8555,184.114,13028.0
2016-05-18 11:00:00,213.82,213.92,213.7,213.83,4600.0,184.2174,184.3035,184.114,184.226,4600.0
2016-05-18 11:10:00,213.83,214.05,213.71,213.76,11600.0,184.226,184.4155,184.1226,184.1657,11600.0
2016-05-18 11:20:00,213.89,214.29,213.73,214.08,18378.0,184.2777,184.6223,184.1398,184.4414,18378.0
2016-05-18 11:30:00,214.1,214.67,214.09,214.66,4578.0,184.4586,184.9497,184.45,184.9411,4578.0
2016-05-18 11:40:00,214.63,214.63,214.08,214.25,8000.0,184.9152,184.9152,184.4414,184.5878,8000.0
2016-05-18 11:50:00,214.21,214.37,213.68,213.74,9512.0,184.5534,184.6912,184.0967,184.1484,9512.0
2016-05-18 12:00:00,213.67,213.92,213.66,213.84,4910.0,184.0881,184.3035,184.0795,184.2346,4910.0
2016-05-18 12:10:00,213.9,213.97,213.82,213.88,7930.0,184.2863,184.3466,184.2174,184.2691,7930.0
2016-05-18 12:20:00,213.86,214.16,213.86,214.02,6088.0,184.2518,184.5103,184.2518,184.3897,6088.0
2016-05-18 12:30:00,214.01,214.02,213.87,213.89,5913.0,184.3811,184.3897,184.2604,184.2777,5913.0
2016-05-18 12:40:00,213.85,214.1,213.85,213.97,21693.0,184.2432,184.4586,184.2432,184.3466,21693.0
2016-05-18 12:50:00,213.96,214.08,213.73,214.0,21162.0,184.338,184.4414,184.1398,184.3724,21162.0
2016-05-18 13:00:00,214.21,214.56,214.03,214.45,37679.0,184.5534,184.8549,184.3983,184.7601,37679.0
2016-05-18 13:10:00,214.45,214.67,214.24,214.65,6325.0,184.7601,184.9497,184.5792,184.9324,6325.0
2016-05-18 13:20:00,214.65,215.12,214.58,215.09,5471.0,184.9324,185.3374,184.8721,185.3115,5471.0
2016-05-18 13:30:00,215.16,215.23,215.08,215.12,4975.0,185.3718,185.4321,185.3029,185.3374,4975.0
2016-05-18 13:40:00,215.08,215.57,215.07,215.39,11178.0,185.3029,185.7251,185.2943,185.57,11178.0
2016-05-18 13:50:00,215.37,215.37,215.04,215.15,7387.0,185.5528,185.5528,185.2685,185.3632,7387.0
2016-05-18 14:00:00,215.11,215.11,213.35,213.97,20084.0,185.3288,185.3288,183.8124,184.3466,20084.0
2016-05-18 14:10:00,214.01,214.04,213.57,213.95,6574.0,184.3811,184.4069,184.002,184.3294,6574.0
2016-05-18 14:20:00,214.02,214.02,212.86,212.86,6103.0,184.3897,184.3897,183.3903,183.3903,6103.0
2016-05-18 14:30:00,213.0,213.44,212.77,213.43,7488.0,183.5109,183.89,183.3127,183.8814,7488.0
2016-05-18 14:40:00,213.28,213.7,213.26,213.63,7252.0,183.7521,184.114,183.7349,184.0537,7252.0
2016-05-18 14:50:00,213.66,213.89,213.52,213.75,7382.0,184.0795,184.2777,183.9589,184.1571,7382.0
2016-05-18 15:00:00,213.89,214.25,213.77,214.11,10836.0,184.2777,184.5878,184.1743,184.4672,10836.0
2016-05-18 15:10:00,214.06,214.11,213.66,214.06,25877.0,184.4241,184.4672,184.0795,184.4241,25877.0
2016-05-18 15:20:00,214.1,214.1,213.66,213.66,25889.0,184.4586,184.4586,184.0795,184.0795,25889.0
2016-05-18 15:30:00,213.74,213.92,213.47,213.47,31322.0,184.1484,184.3035,183.9158,183.9158,31322.0
2016-05-18 15:40:00,213.54,214.05,213.52,213.84,35888.0,183.9761,184.4155,183.9589,184.2346,35888.0
2016-05-18 15:50:00,213.93,214.28,213.78,214.19,43473.0,184.3121,184.6137,184.1829,184.5361,43473.0
2016-05-19 09:30:00,212.5,213.01,211.53,212.3,27824.0,183.0801,183.5195,182.2444,182.9078,27824.0
2016-05-19 09:40:00,212.25,212.33,211.4,212.08,14222.0,182.8647,182.9336,182.1324,182.7183,14222.0
2016-05-19 09:50:00,212.08,212.17,211.09,211.51,28887.0,182.7183,182.7958,181.8653,182.2272,28887.0
2016-05-19 10:00:00,211.31,211.85,211.29,211.59,14011.0,182.0549,182.5201,182.0376,182.2961,14011.0
2016-05-19 10:10:00,211.4,211.53,211.25,211.53,15378.0,182.1324,182.2444,182.0032,182.2444,15378.0
2016-05-19 10:20:00,211.44,211.44,211.1,211.25,13676.0,182.1669,182.1669,181.8739,182.0032,13676.0
2016-05-19 10:30:00,211.16,211.21,210.83,210.97,13479.0,181.9256,181.9687,181.6413,181.7619,13479.0
2016-05-19 10:40:00,211.03,211.25,210.75,210.8,13268.0,181.8136,182.0032,181.5724,181.6155,13268.0
2016-05-19 10:50:00,210.83,210.84,209.96,210.35,38323.0,181.6413,181.6499,180.8918,181.2278,38323.0
2016-05-19 11:00:00,210.38,210.51,209.84,209.84,10447.0,181.2536,181.3656,180.7884,180.7884,10447.0
2016-05-19 11:10:00,209.99,210.29,209.68,210.19,22940.0,180.9176,181.1761,180.6505,181.0899,22940.0
2016-05-19 11:20:00,210.16,210.29,210.0,210.0,10707.0,181.0641,181.1761,180.9262,180.9262,10707.0
2016-05-19 11:30:00,210.03,210.25,209.97,210.21,14048.0,180.9521,181.1416,180.9004,181.1072,14048.0
2016-05-19 11:40:00,210.2,210.37,210.17,210.3,14042.0,181.0985,181.245,181.0727,181.1847,14042.0
2016-05-19 11:50:00,210.28,210.43,210.1,210.42,6251.0,181.1675,181.2967,181.0124,181.2881,6251.0
2016-05-19 12:00:00,210.46,210.81,210.32,210.76,11961.0,181.3225,181.6241,181.2019,181.581,11961.0
2016-05-19 12:10:00,210.91,211.3,210.86,211.1,6906.0,181.7102,182.0462,181.6672,181.8739,6906.0
2016-05-19 12:20:00,211.21,211.21,210.89,210.9,7416.0,181.9687,181.9687,181.693,181.7016,7416.0
2016-05-19 12:30:00,210.89,211.0,210.6,210.77,8564.0,181.693,181.7878,181.4432,181.5896,8564.0
2016-05-19 12:40:00,210.77,210.81,210.63,210.66,21733.0,181.5896,181.6241,181.469,181.4948,21733.0
2016-05-19 12:50:00,210.66,210.69,210.3,210.45,19472.0,181.4948,181.5207,181.1847,181.3139,19472.0
2016-05-19 13:00:00,210.45,210.59,210.44,210.49,16229.0,181.3139,181.4345,181.3053,181.3484,16229.0
2016-05-19 13:10:00,210.51,210.54,210.37,210.46,9862.0,181.3656,181.3915,181.245,181.3225,9862.0
2016-05-19 13:20:00,210.51,210.68,210.46,210.68,69107.0,181.3656,181.5121,181.3225,181.5121,69107.0
2016-05-19 13:30:00,210.7,210.8,210.58,210.76,20194.0,181.5293,181.6155,181.4259,181.581,20194.0
2016-05-19 13:40:00,210.76,211.02,210.76,210.86,11085.0,181.581,181.805,181.581,181.6672,11085.0
2016-05-19 13:50:00,210.86,210.86,210.6,210.65,7798.0,181.6672,181.6672,181.4432,181.4862,7798.0
2016-05-19 14:00:00,210.67,211.1,210.65,211.03,18207.0,181.5035,181.8739,181.4862,181.8136,18207.0
2016-05-19 14:10:00,211.03,211.21,211.03,211.1,21782.0,181.8136,181.9687,181.8136,181.8739,21782.0
2016-05-19 14:20:00,211.15,211.29,211.03,211.24,14123.0,181.917,182.0376,181.8136,181.9946,14123.0
2016-05-19 14:30:00,211.22,211.38,210.92,211.01,8599.0,181.9773,182.1152,181.7189,181.7964,8599.0
2016-05-19 14:40:00,211.01,211.22,211.01,211.06,10300.0,181.7964,181.9773,181.7964,181.8395,10300.0
2016-05-19 14:50:00,210.99,211.07,210.88,211.0,7843.0,181.7792,181.8481,181.6844,181.7878,7843.0
2016-05-19 15:00:00,210.99,211.4,210.98,211.24,13126.0,181.7792,182.1324,181.7705,181.9946,13126.0
2016-05-19 15:10:00,211.19,211.34,211.12,211.3,14449.0,181.9515,182.0807,181.8912,182.0462,14449.0
2016-05-19 15:20:00,211.34,211.58,211.22,211.22,19147.0,182.0807,182.2875,181.9773,181.9773,19147.0
2016-05-19 15:30:00,211.13,211.33,210.86,211.33,16709.0,181.8998,182.0721,181.6672,182.0721,16709.0
2016-05-19 15:40:00,211.33,211.37,211.07,211.18,27155.0,182.0721,182.1066,181.8481,181.9429,27155.0
2016-05-19 15:50:00,211.16,211.24,210.83,211.01,78761.0,181.9256,181.9946,181.6413,181.7964,78761.0
2016-05-20 09:30:00,212.29,212.29,211.2,211.38,66244.0,182.8992,182.8992,181.9601,182.1152,66244.0
2016-05-20 09:40:00,211.35,212.24,211.13,211.86,8747.0,182.0893,182.8561,181.8998,182.5287,8747.0
2016-05-20 09:50:00,211.92,212.44,211.78,212.27,10648.0,182.5804,183.0284,182.4598,182.882,10648.0
2016-05-20 10:00:00,212.33,212.74,211.86,212.3,18891.0,182.9336,183.2869,182.5287,182.9078,18891.0
2016-05-20 10:10:00,212.43,212.97,212.38,212.77,12391.0,183.0198,183.485,182.9767,183.3127,12391.0
2016-05-20 10:20:00,212.72,212.93,212.44,212.58,12636.0,183.2697,183.4506,183.0284,183.149,12636.0
2016-05-20 10:30:00,212.69,212.91,212.55,212.65,12250.0,183.2438,183.4333,183.1232,183.2093,12250.0
2016-05-20 10:40:00,212.64,212.77,212.47,212.52,16878.0,183.2007,183.3127,183.0543,183.0973,16878.0
2016-05-20 10:50:00,212.64,212.89,212.47,212.6,11100.0,183.2007,183.4161,183.0543,183.1663,11100.0
2016-05-20 11:00:00,212.54,212.71,212.34,212.44,7359.0,183.1146,183.261,182.9423,183.0284,7359.0
2016-05-20 11:10:00,212.56,212.69,212.4,212.62,4650.0,183.1318,183.2438,182.994,183.1835,4650.0
2016-05-20 11:20:00,212.74,212.85,212.55,212.76,5374.0,183.2869,183.3817,183.1232,183.3041,5374.0
2016-05-20 11:30:00,212.82,212.93,212.74,212.83,7959.0,183.3558,183.4506,183.2869,183.3644,7959.0
2016-05-20 11:40:00,212.83,212.94,212.72,212.86,8880.0,183.3644,183.4592,183.2697,183.3903,8880.0
2016-05-20 11:50:00,212.8,212.86,212.62,212.62,9300.0,183.3386,183.3903,183.1835,183.1835,9300.0
2016-05-20 12:00:00,212.62,212.92,212.61,212.66,9357.0,183.1835,183.442,183.1749,183.218,9357.0
2016-05-20 12:10:00,212.67,212.8,212.46,212.7,7966.0,183.2266,183.3386,183.0456,183.2524,7966.0
2016-05-20 12:20:00,212.68,212.75,212.54,212.75,5782.0,183.2352,183.2955,183.1146,183.2955,5782.0
2016-05-20 12:30:00,212.73,212.83,212.66,212.71,6284.0,183.2783,183.3644,183.218,183.261,6284.0
2016-05-20 12:40:00,212.67,212.78,212.5,212.7,6450.0,183.2266,183.3213,183.0801,183.2524,6450.0
2016-05-20 12:50:00,212.66,212.83,212.62,212.68,6586.0,183.218,183.3644,183.1835,183.2352,6586.0
2016-05-20 13:00:00,212.62,212.75,212.53,212.61,8100.0,183.1835,183.2955,183.106,183.1749,8100.0
2016-05-20 13:10:00,212.59,212.69,212.53,212.55,12304.0,183.1576,183.2438,183.106,183.1232,12304.0
2016-05-20 13:20:00,212.57,212.6,212.28,212.31,5150.0,183.1404,183.1663,182.8906,182.9164,5150.0
2016-05-20 13:30:00,212.36,212.36,212.1,212.29,14475.0,182.9595,182.9595,182.7355,182.8992,14475.0
2016-05-20 13:40:00,212.28,212.49,212.24,212.41,11054.0,182.8906,183.0715,182.8561,183.0026,11054.0
2016-05-20 13:50:00,212.39,212.54,212.37,212.44,7998.0,182.9853,183.1146,182.9681,183.0284,7998.0
2016-05-20 14:00:00,212.44,212.53,212.33,212.51,7862.0,183.0284,183.106,182.9336,183.0887,7862.0
2016-05-20 14:10:00,212.57,212.77,212.47,212.72,10051.0,183.1404,183.3127,183.0543,183.2697,10051.0
2016-05-20 14:20:00,212.7,212.96,212.63,212.87,7099.0,183.2524,183.4764,183.1921,183.3989,7099.0
2016-05-20 14:30:00,212.97,213.0,212.59,212.76,9098.0,183.485,183.5109,183.1576,183.3041,9098.0
2016-05-20 14:40:00,212.86,213.02,212.83,212.88,9279.0,183.3903,183.5281,183.3644,183.4075,9279.0
2016-05-20 14:50:00,212.87,212.95,212.59,212.59,8995.0,183.3989,183.4678,183.1576,183.1576,8995.0
2016-05-20 15:00:00,212.6,212.62,212.13,212.29,12492.0,183.1663,183.1835,182.7613,182.8992,12492.0
2016-05-20 15:10:00,212.27,212.43,212.19,212.35,15270.0,182.882,183.0198,182.813,182.9509,15270.0
2016-05-20 15:20:00,212.32,212.43,212.1,212.33,20744.0,182.925,183.0198,182.7355,182.9336,20744.0
2016-05-20 15:30:00,212.37,212.54,212.29,212.48,9437.0,182.9681,183.1146,182.8992,183.0629,9437.0
2016-05-20 15:40:00,212.49,212.61,212.39,212.53,24133.0,183.0715,183.1749,182.9853,183.106,24133.0
2016-05-20 15:50:00,212.53,212.74,212.37,212.74,33708.0,183.106,183.2869,182.9681,183.2869,33708.0
2016-05-23 09:30:00,212.75,212.82,211.79,212.32,17755.0,183.2955,183.3558,182.4684,182.925,17755.0
2016-05-23 09:40:00,212.37,212.76,212.1,212.63,32634.0,182.9681,183.3041,182.7355,183.1921,32634.0
2016-05-23 09:50:00,212.58,212.8,212.32,212.52,19075.0,183.149,183.3386,182.925,183.0973,19075.0
2016-05-23 10:00:00,212.49,212.77,212.49,212.58,5858.0,183.0715,183.3127,183.0715,183.149,5858.0
2016-05-23 10:10:00,212.71,212.83,212.3,212.63,18635.0,183.261,183.3644,182.9078,183.1921,18635.0
2016-05-23 10:20:00,212.66,212.87,212.49,212.5,8718.0,183.218,183.3989,183.0715,183.0801,8718.0
2016-05-23 10:30:00,212.5,212.89,212.48,212.83,6095.0,183.0801,183.4161,183.0629,183.3644,6095.0
2016-05-23 10:40:00,212.89,213.01,212.47,212.5,8927.0,183.4161,183.5195,183.0543,183.0801,8927.0
2016-05-23 10:50:00,212.55,212.7,212.46,212.68,5400.0,183.1232,183.2524,183.0456,183.2352,5400.0
2016-05-23 11:00:00,212.59,212.8,212.46,212.78,4595.0,183.1576,183.3386,183.0456,183.3213,4595.0
2016-05-23 11:10:00,212.87,213.05,212.75,212.82,4439.0,183.3989,183.554,183.2955,183.3558,4439.0
2016-05-23 11:20:00,212.85,212.93,212.72,212.93,3859.0,183.3817,183.4506,183.2697,183.4506,3859.0
2016-05-23 11:30:00,212.99,213.01,212.5,212.66,8056.0,183.5023,183.5195,183.0801,183.218,8056.0
2016-05-23 11:40:00,212.61,212.66,212.42,212.45,20338.0,183.1749,183.218,183.0112,183.037,20338.0
2016-05-23 11:50:00,212.46,212.57,212.34,212.48,5732.0,183.0456,183.1404,182.9423,183.0629,5732.0
2016-05-23 12:00:00,212.58,212.7,212.41,212.49,9934.0,183.149,183.2524,183.0026,183.0715,9934.0
2016-05-23 12:10:00,212.53,212.81,212.52,212.54,9897.0,183.106,183.3472,183.0973,183.1146,9897.0
2016-05-23 12:20:00,212.54,212.68,212.53,212.58,8454.0,183.1146,183.2352,183.106,183.149,8454.0
2016-05-23 12:30:00,212.55,212.61,212.5,212.61,3582.0,183.1232,183.1749,183.0801,183.1749,3582.0
2016-05-23 12:40:00,212.52,212.7,212.48,212.62,6451.0,183.0973,183.2524,183.0629,183.1835,6451.0
2016-05-23 12:50:00,212.65,212.67,212.53,212.58,8884.0,183.2093,183.2266,183.106,183.149,8884.0
2016-05-23 13:00:00,212.56,212.66,212.48,212.66,16051.0,183.1318,183.218,183.0629,183.218,16051.0
2016-05-23 13:10:00,212.58,212.72,212.5,212.59,12771.0,183.149,183.2697,183.0801,183.1576,12771.0
2016-05-23 13:20:00,212.62,212.72,212.54,212.6,11129.0,183.1835,183.2697,183.1146,183.1663,11129.0
2016-05-23 13:30:00,212.6,212.63,212.51,212.63,5621.0,183.1663,183.1921,183.0887,183.1921,5621.0
2016-05-23 13:40:00,212.61,212.66,212.54,212.57,5261.0,183.1749,183.218,183.1146,183.1404,5261.0
2016-05-23 13:50:00,212.58,212.69,212.57,212.64,8889.0,183.149,183.2438,183.1404,183.2007,8889.0
2016-05-23 14:00:00,212.66,212.8,212.6,212.75,5488.0,183.218,183.3386,183.1663,183.2955,5488.0
2016-05-23 14:10:00,212.82,212.83,212.63,212.7,14337.0,183.3558,183.3644,183.1921,183.2524,14337.0
2016-05-23 14:20:00,212.71,212.81,212.63,212.73,17176.0,183.261,183.3472,183.1921,183.2783,17176.0
2016-05-23 14:30:00,212.75,212.82,212.63,212.73,9127.0,183.2955,183.3558,183.1921,183.2783,9127.0
2016-05-23 14:40:00,212.63,212.7,212.62,212.69,10709.0,183.1921,183.2524,183.1835,183.2438,10709.0
2016-05-23 14:50:00,212.71,212.71,212.45,212.46,13766.0,183.261,183.261,183.037,183.0456,13766.0
2016-05-23 15:00:00,212.5,212.6,212.45,212.6,7111.0,183.0801,183.1663,183.037,183.1663,7111.0
2016-05-23 15:10:00,212.58,212.58,212.43,212.43,5586.0,183.149,183.149,183.0198,183.0198,5586.0
2016-05-23 15:20:00,212.36,212.41,212.35,212.37,13975.0,182.9595,183.0026,182.9509,182.9681,13975.0
2016-05-23 15:30:00,212.36,212.46,212.35,212.43,8700.0,182.9595,183.0456,182.9509,183.0198,8700.0
2016-05-23 15:40:00,212.37,212.45,212.29,212.38,12052.0,182.9681,183.037,182.8992,182.9767,12052.0
2016-05-23 15:50:00,212.36,212.37,211.99,212.18,43785.0,182.9595,182.9681,182.6407,182.8044,43785.0
2016-05-24 09:30:00,212.66,213.82,212.66,213.06,19405.0,183.218,184.2174,183.218,183.5626,19405.0
2016-05-24 09:40:00,213.0,213.88,213.0,213.49,12088.0,183.5109,184.2691,183.5109,183.933,12088.0
2016-05-24 09:50:00,213.84,214.06,213.54,213.74,10057.0,184.2346,184.4241,183.9761,184.1484,10057.0
2016-05-24 10:00:00,213.56,213.87,213.2,213.41,13514.0,183.9934,184.2604,183.6832,183.8641,13514.0
2016-05-24 10:10:00,213.59,213.59,213.09,213.31,12968.0,184.0192,184.0192,183.5884,183.778,12968.0
2016-05-24 10:20:00,213.3,213.71,213.13,213.67,6353.0,183.7694,184.1226,183.6229,184.0881,6353.0
2016-05-24 10:30:00,213.64,213.94,213.45,213.94,17707.0,184.0623,184.3207,183.8986,184.3207,17707.0
2016-05-24 10:40:00,213.86,213.98,213.69,213.95,11372.0,184.2518,184.3552,184.1054,184.3294,11372.0
2016-05-24 10:50:00,213.94,214.22,213.93,214.22,10342.0,184.3207,184.562,184.3121,184.562,10342.0
2016-05-24 11:00:00,214.17,214.36,214.08,214.2,12005.0,184.5189,184.6826,184.4414,184.5447,12005.0
2016-05-24 11:10:00,214.24,214.33,214.01,214.1,10820.0,184.5792,184.6568,184.3811,184.4586,10820.0
2016-05-24 11:20:00,214.05,214.21,213.97,214.2,9949.0,184.4155,184.5534,184.3466,184.5447,9949.0
2016-05-24 11:30:00,214.17,214.43,214.17,214.24,7042.0,184.5189,184.7429,184.5189,184.5792,7042.0
2016-05-24 11:40:00,214.3,214.4,214.21,214.31,8530.0,184.6309,184.7171,184.5534,184.6395,8530.0
2016-05-24 11:50:00,214.29,214.47,214.18,214.44,9370.0,184.6223,184.7774,184.5275,184.7515,9370.0
2016-05-24 12:00:00,214.46,214.59,214.21,214.4,12495.0,184.7688,184.8808,184.5534,184.7171,12495.0
2016-05-24 12:10:00,214.37,214.48,214.23,214.41,3924.0,184.6912,184.786,184.5706,184.7257,3924.0
2016-05-24 12:20:00,214.45,214.46,214.18,214.19,3100.0,184.7601,184.7688,184.5275,184.5361,3100.0
2016-05-24 12:30:00,214.23,214.37,214.2,214.37,3950.0,184.5706,184.6912,184.5447,184.6912,3950.0
2016-05-24 12:40:00,214.4,214.53,214.34,214.49,2803.0,184.7171,184.8291,184.6654,184.7946,2803.0
2016-05-24 12:50:00,214.52,214.71,214.44,214.66,8658.0,184.8204,184.9841,184.7515,184.9411,8658.0
2016-05-24 13:00:00,214.69,214.77,214.42,214.42,7363.0,184.9669,185.0358,184.7343,184.7343,7363.0
2016-05-24 13:10:00,214.48,214.74,214.43,214.43,4800.0,184.786,185.01,184.7429,184.7429,4800.0
2016-05-24 13:20:00,214.5,214.57,214.4,214.5,6331.0,184.8032,184.8635,184.7171,184.8032,6331.0
2016-05-24 13:30:00,214.58,214.64,214.35,214.49,7787.0,184.8721,184.9238,184.674,184.7946,7787.0
2016-05-24 13:40:00,214.43,214.62,214.39,214.57,9005.0,184.7429,184.9066,184.7084,184.8635,9005.0
2016-05-24 13:50:00,214.61,214.66,214.45,214.65,6193.0,184.898,184.9411,184.7601,184.9324,6193.0
2016-05-24 14:00:00,214.55,214.56,214.34,214.35,6066.0,184.8463,184.8549,184.6654,184.674,6066.0
2016-05-24 14:10:00,214.33,214.53,214.24,214.42,7643.0,184.6568,184.8291,184.5792,184.7343,7643.0
2016-05-24 14:20:00,214.45,214.71,214.38,214.63,11114.0,184.7601,184.9841,184.6998,184.9152,11114.0
2016-05-24 14:30:00,214.63,214.63,214.43,214.62,11996.0,184.9152,184.9152,184.7429,184.9066,11996.0
2016-05-24 14:40:00,214.67,214.89,214.64,214.89,5700.0,184.9497,185.1392,184.9238,185.1392,5700.0
2016-05-24 14:50:00,214.85,215.11,214.82,214.9,11287.0,185.1048,185.3288,185.0789,185.1478,11287.0
2016-05-24 15:00:00,214.91,215.18,214.91,215.16,11538.0,185.1565,185.3891,185.1565,185.3718,11538.0
2016-05-24 15:10:00,215.1,215.28,215.06,215.28,18058.0,185.3201,185.4752,185.2857,185.4752,18058.0
2016-05-24 15:20:00,215.26,215.6,215.25,215.29,10746.0,185.458,185.7509,185.4494,185.4838,10746.0
2016-05-24 15:30:00,215.3,215.38,214.64,214.74,21258.0,185.4925,185.5614,184.9238,185.01,21258.0
2016-05-24 15:40:00,214.74,214.84,214.58,214.66,21720.0,185.01,185.0961,184.8721,184.9411,21720.0
2016-05-24 15:50:00,214.6,214.76,214.6,214.68,44666.0,184.8894,185.0272,184.8894,184.9583,44666.0
2016-05-25 09:30:00,215.75,216.09,215.05,215.18,21573.0,185.8802,186.1731,185.2771,185.3891,21573.0
2016-05-25 09:40:00,215.18,215.56,215.15,215.3,10261.0,185.3891,185.7165,185.3632,185.4925,10261.0
2016-05-25 09:50:00,215.27,215.33,215.02,215.33,15020.0,185.4666,185.5183,185.2512,185.5183,15020.0
2016-05-25 10:00:00,215.34,215.72,215.3,215.58,10596.0,185.5269,185.8543,185.4925,185.7337,10596.0
2016-05-25 10:10:00,215.62,215.78,215.39,215.53,8762.0,185.7682,185.906,185.57,185.6906,8762.0
2016-05-25 10:20:00,215.47,215.7,215.47,215.68,11539.0,185.6389,185.8371,185.6389,185.8198,11539.0
2016-05-25 10:30:00,215.69,215.69,215.15,215.21,7716.0,185.8285,185.8285,185.3632,185.4149,7716.0
2016-05-25 10:40:00,215.26,215.34,214.88,214.95,6947.0,185.458,185.5269,185.1306,185.1909,6947.0
2016-05-25 10:50:00,214.97,215.13,214.8,214.8,8157.0,185.2081,185.346,185.0617,185.0617,8157.0
2016-05-25 11:00:00,214.89,215.09,214.82,214.97,4978.0,185.1392,185.3115,185.0789,185.2081,4978.0
2016-05-25 11:10:00,214.91,215.14,214.83,215.14,4754.0,185.1565,185.3546,185.0875,185.3546,4754.0
2016-05-25 11:20:00,215.17,215.17,214.82,215.08,7355.0,185.3805,185.3805,185.0789,185.3029,7355.0
2016-05-25 11:30:00,214.92,215.09,214.92,215.07,970.0,185.1651,185.3115,185.1651,185.2943,970.0
2016-05-25 11:40:00,215.09,215.09,214.73,214.73,3340.0,185.3115,185.3115,185.0014,185.0014,3340.0
2016-05-25 11:50:00,214.72,214.72,214.44,214.45,3418.0,184.9928,184.9928,184.7515,184.7601,3418.0
2016-05-25 12:00:00,214.55,214.73,214.49,214.58,7505.0,184.8463,185.0014,184.7946,184.8721,7505.0
2016-05-25 12:10:00,214.61,214.61,214.49,214.55,5631.0,184.898,184.898,184.7946,184.8463,5631.0
2016-05-25 12:20:00,214.55,214.6,214.45,214.45,3800.0,184.8463,184.8894,184.7601,184.7601,3800.0
2016-05-25 12:30:00,214.46,214.72,214.45,214.66,6506.0,184.7688,184.9928,184.7601,184.9411,6506.0
2016-05-25 12:40:00,214.61,214.61,214.44,214.53,3900.0,184.898,184.898,184.7515,184.8291,3900.0
2016-05-25 12:50:00,214.61,214.73,214.61,214.61,1381.0,184.898,185.0014,184.898,184.898,1381.0
2016-05-25 13:00:00,214.61,214.8,214.6,214.6,6440.0,184.898,185.0617,184.8894,184.8894,6440.0
2016-05-25 13:10:00,214.69,214.73,214.58,214.65,9346.0,184.9669,185.0014,184.8721,184.9324,9346.0
2016-05-25 13:20:00,214.7,214.75,214.5,214.59,6385.0,184.9755,185.0186,184.8032,184.8808,6385.0
2016-05-25 13:30:00,214.59,214.65,214.48,214.55,5550.0,184.8808,184.9324,184.786,184.8463,5550.0
2016-05-25 13:40:00,214.52,214.68,214.46,214.55,5173.0,184.8204,184.9583,184.7688,184.8463,5173.0
2016-05-25 13:50:00,214.56,214.75,214.56,214.75,10150.0,184.8549,185.0186,184.8549,185.0186,10150.0
2016-05-25 14:00:00,214.75,214.75,214.52,214.53,7290.0,185.0186,185.0186,184.8204,184.8291,7290.0
2016-05-25 14:10:00,214.57,214.6,214.43,214.52,8898.0,184.8635,184.8894,184.7429,184.8204,8898.0
2016-05-25 14:20:00,214.48,214.63,214.48,214.52,6972.0,184.786,184.9152,184.786,184.8204,6972.0
2016-05-25 14:30:00,214.61,214.7,214.47,214.61,4835.0,184.898,184.9755,184.7774,184.898,4835.0
2016-05-25 14:40:00,214.54,214.71,214.42,214.42,7331.0,184.8377,184.9841,184.7343,184.7343,7331.0
2016-05-25 14:50:00,214.4,214.53,214.4,214.48,6629.0,184.7171,184.8291,184.7171,184.786,6629.0
2016-05-25 15:00:00,214.45,214.54,214.36,214.5,5117.0,184.7601,184.8377,184.6826,184.8032,5117.0
2016-05-25 15:10:00,214.5,214.55,214.3,214.51,11840.0,184.8032,184.8463,184.6309,184.8118,11840.0
2016-05-25 15:20:00,214.59,214.87,214.53,214.83,13676.0,184.8808,185.122,184.8291,185.0875,13676.0
2016-05-25 15:30:00,214.74,214.79,214.57,214.58,47458.0,185.01,185.0531,184.8635,184.8721,47458.0
2016-05-25 15:40:00,214.62,214.62,214.29,214.4,12766.0,184.9066,184.9066,184.6223,184.7171,12766.0
2016-05-25 15:50:00,214.42,214.57,214.28,214.28,30126.0,184.7343,184.8635,184.6137,184.6137,30126.0
2016-05-26 09:30:00,213.95,214.4,213.33,213.81,21127.0,184.3294,184.7171,183.7952,184.2087,21127.0
2016-05-26 09:40:00,213.81,214.4,213.81,214.31,7521.0,184.2087,184.7171,184.2087,184.6395,7521.0
2016-05-26 09:50:00,214.26,214.61,214.0,214.33,5001.0,184.5964,184.898,184.3724,184.6568,5001.0
2016-05-26 10:00:00,214.25,214.53,214.14,214.41,7012.0,184.5878,184.8291,184.4931,184.7257,7012.0
2016-05-26 10:10:00,214.25,214.8,214.24,214.57,4642.0,184.5878,185.0617,184.5792,184.8635,4642.0
2016-05-26 10:20:00,214.68,214.68,214.14,214.14,8041.0,184.9583,184.9583,184.4931,184.4931,8041.0
2016-05-26 10:30:00,214.11,214.22,213.93,214.22,28816.0,184.4672,184.562,184.3121,184.562,28816.0
2016-05-26 10:40:00,214.21,214.23,213.76,213.76,7780.0,184.5534,184.5706,184.1657,184.1657,7780.0
2016-05-26 10:50:00,213.73,213.95,213.49,213.95,4618.0,184.1398,184.3294,183.933,184.3294,4618.0
2016-05-26 11:00:00,213.96,214.06,213.86,213.88,2500.0,184.338,184.4241,184.2518,184.2691,2500.0
2016-05-26 11:10:00,213.93,214.2,213.84,213.84,6898.0,184.3121,184.5447,184.2346,184.2346,6898.0
2016-05-26 11:20:00,213.85,214.0,213.75,213.86,2983.0,184.2432,184.3724,184.1571,184.2518,2983.0
2016-05-26 11:30:00,213.93,214.03,213.68,214.0,4960.0,184.3121,184.3983,184.0967,184.3724,4960.0
2016-05-26 11:40:00,213.99,214.14,213.92,214.03,4409.0,184.3638,184.4931,184.3035,184.3983,4409.0
2016-05-26 11:50:00,214.12,214.22,214.01,214.02,2968.0,184.4758,184.562,184.3811,184.3897,2968.0
2016-05-26 12:00:00,214.1,214.16,214.02,214.07,2595.0,184.4586,184.5103,184.3897,184.4327,2595.0
2016-05-26 12:10:00,214.14,214.23,213.85,213.85,3608.0,184.4931,184.5706,184.2432,184.2432,3608.0
2016-05-26 12:20:00,213.87,213.96,213.85,213.93,1715.0,184.2604,184.338,184.2432,184.3121,1715.0
2016-05-26 12:30:00,213.88,213.93,213.83,213.87,2283.0,184.2691,184.3121,184.226,184.2604,2283.0
2016-05-26 12:40:00,213.94,213.94,213.79,213.84,3411.0,184.3207,184.3207,184.1915,184.2346,3411.0
2016-05-26 12:50:00,213.89,213.89,213.63,213.63,4207.0,184.2777,184.2777,184.0537,184.0537,4207.0
2016-05-26 13:00:00,213.66,213.75,213.61,213.63,4705.0,184.0795,184.1571,184.0364,184.0537,4705.0
2016-05-26 13:10:00,213.73,213.84,213.6,213.79,5404.0,184.1398,184.2346,184.0278,184.1915,5404.0
2016-05-26 13:20:00,213.79,213.92,213.76,213.78,3714.0,184.1915,184.3035,184.1657,184.1829,3714.0
2016-05-26 13:30:00,213.85,214.03,213.82,213.95,7686.0,184.2432,184.3983,184.2174,184.3294,7686.0
2016-05-26 13:40:00,213.96,214.01,213.84,213.88,2340.0,184.338,184.3811,184.2346,184.2691,2340.0
2016-05-26 13:50:00,213.91,213.91,213.82,213.87,2123.0,184.2949,184.2949,184.2174,184.2604,2123.0
2016-05-26 14:00:00,213.96,214.05,213.92,213.99,7972.0,184.338,184.4155,184.3035,184.3638,7972.0
2016-05-26 14:10:00,214.01,214.03,213.87,214.0,4932.0,184.3811,184.3983,184.2604,184.3724,4932.0
2016-05-26 14:20:00,213.99,214.05,213.96,213.96,6533.0,184.3638,184.4155,184.338,184.338,6533.0
2016-05-26 14:30:00,213.92,213.99,213.8,213.8,4228.0,184.3035,184.3638,184.2001,184.2001,4228.0
2016-05-26 14:40:00,213.92,214.1,213.89,213.98,13536.0,184.3035,184.4586,184.2777,184.3552,13536.0
2016-05-26 14:50:00,214.05,214.11,214.0,214.0,8812.0,184.4155,184.4672,184.3724,184.3724,8812.0
2016-05-26 15:00:00,214.08,214.09,213.93,214.05,7738.0,184.4414,184.45,184.3121,184.4155,7738.0
2016-05-26 15:10:00,214.02,214.09,213.97,214.0,16249.0,184.3897,184.45,184.3466,184.3724,16249.0
2016-05-26 15:20:00,214.03,214.1,213.99,214.0,16611.0,184.3983,184.4586,184.3638,184.3724,16611.0
2016-05-26 15:30:00,214.02,214.09,213.8,213.91,36284.0,184.3897,184.45,184.2001,184.2949,36284.0
2016-05-26 15:40:00,213.91,213.99,213.75,213.95,36265.0,184.2949,184.3638,184.1571,184.3294,36265.0
2016-05-26 15:50:00,213.91,213.98,213.82,213.95,35294.0,184.2949,184.3552,184.2174,184.3294,35294.0
2016-05-27 09:30:00,213.77,214.43,213.36,214.22,18660.0,184.1743,184.7429,183.821,184.562,18660.0
2016-05-27 09:40:00,214.41,214.65,213.62,213.62,18705.0,184.7257,184.9324,184.045,184.045,18705.0
2016-05-27 09:50:00,213.7,214.05,213.6,213.68,24033.0,184.114,184.4155,184.0278,184.0967,24033.0
2016-05-27 10:00:00,213.77,214.0,213.52,214.0,12094.0,184.1743,184.3724,183.9589,184.3724,12094.0
2016-05-27 10:10:00,213.99,214.03,213.7,213.94,15473.0,184.3638,184.3983,184.114,184.3207,15473.0
2016-05-27 10:20:00,213.88,214.01,213.77,213.98,9056.0,184.2691,184.3811,184.1743,184.3552,9056.0
2016-05-27 10:30:00,213.94,214.11,213.91,213.96,13477.0,184.3207,184.4672,184.2949,184.338,13477.0
2016-05-27 10:40:00,214.0,214.05,213.85,213.9,12926.0,184.3724,184.4155,184.2432,184.2863,12926.0
2016-05-27 10:50:00,213.95,213.96,213.52,213.59,4100.0,184.3294,184.338,183.9589,184.0192,4100.0
2016-05-27 11:00:00,213.78,213.91,213.66,213.91,4452.0,184.1829,184.2949,184.0795,184.2949,4452.0
2016-05-27 11:10:00,213.92,214.03,213.75,213.79,9414.0,184.3035,184.3983,184.1571,184.1915,9414.0
2016-05-27 11:20:00,213.79,214.01,213.76,213.98,9336.0,184.1915,184.3811,184.1657,184.3552,9336.0
2016-05-27 11:30:00,214.01,214.34,213.99,214.24,12248.0,184.3811,184.6654,184.3638,184.5792,12248.0
2016-05-27 11:40:00,214.14,214.14,213.99,214.13,5500.0,184.4931,184.4931,184.3638,184.4844,5500.0
2016-05-27 11:50:00,214.11,214.28,214.09,214.09,5000.0,184.4672,184.6137,184.45,184.45,5000.0
2016-05-27 12:00:00,214.15,214.23,214.06,214.12,7881.0,184.5017,184.5706,184.4241,184.4758,7881.0
2016-05-27 12:10:00,214.07,214.12,213.98,214.0,10383.0,184.4327,184.4758,184.3552,184.3724,10383.0
2016-05-27 12:20:00,214.0,214.09,213.99,214.07,6393.0,184.3724,184.45,184.3638,184.4327,6393.0
2016-05-27 12:30:00,214.12,214.15,214.02,214.08,4392.0,184.4758,184.5017,184.3897,184.4414,4392.0
2016-05-27 12:40:00,214.04,214.11,214.02,214.06,2308.0,184.4069,184.4672,184.3897,184.4241,2308.0
2016-05-27 12:50:00,214.02,214.1,213.95,214.0,6030.0,184.3897,184.4586,184.3294,184.3724,6030.0
2016-05-27 13:00:00,214.06,214.13,214.01,214.13,4288.0,184.4241,184.4844,184.3811,184.4844,4288.0
2016-05-27 13:10:00,214.15,214.21,214.02,214.05,5885.0,184.5017,184.5534,184.3897,184.4155,5885.0
2016-05-27 13:20:00,214.05,214.05,213.95,214.0,3900.0,184.4155,184.4155,184.3294,184.3724,3900.0
2016-05-27 13:30:00,214.02,214.1,213.75,213.75,10148.0,184.3897,184.4586,184.1571,184.1571,10148.0
2016-05-27 13:40:00,213.7,213.88,213.59,213.78,4968.0,184.114,184.2691,184.0192,184.1829,4968.0
2016-05-27 13:50:00,213.74,213.88,213.67,213.79,9184.0,184.1484,184.2691,184.0881,184.1915,9184.0
2016-05-27 14:00:00,213.77,214.04,213.76,214.04,4507.0,184.1743,184.4069,184.1657,184.4069,4507.0
2016-05-27 14:10:00,214.07,214.07,213.86,213.88,5119.0,184.4327,184.4327,184.2518,184.2691,5119.0
2016-05-27 14:20:00,213.88,213.99,213.88,213.95,6206.0,184.2691,184.3638,184.2691,184.3294,6206.0
2016-05-27 14:30:00,213.95,214.07,213.85,213.91,9776.0,184.3294,184.4327,184.2432,184.2949,9776.0
2016-05-27 14:40:00,213.9,213.97,213.83,213.97,3500.0,184.2863,184.3466,184.226,184.3466,3500.0
2016-05-27 14:50:00,214.03,214.03,213.89,213.95,5400.0,184.3983,184.3983,184.2777,184.3294,5400.0
2016-05-27 15:00:00,213.96,213.99,213.87,213.87,5373.0,184.338,184.3638,184.2604,184.2604,5373.0
2016-05-27 15:10:00,213.93,213.95,213.83,213.94,7393.0,184.3121,184.3294,184.226,184.3207,7393.0
2016-05-27 15:20:00,213.9,213.98,213.81,213.94,26761.0,184.2863,184.3552,184.2087,184.3207,26761.0
2016-05-27 15:30:00,213.91,214.11,213.91,214.03,12955.0,184.2949,184.4672,184.2949,184.3983,12955.0
2016-05-27 15:40:00,214.03,214.21,214.03,214.19,22004.0,184.3983,184.5534,184.3983,184.5361,22004.0
2016-05-27 15:50:00,214.18,214.37,214.18,214.35,43476.0,184.5275,184.6912,184.5275,184.674,43476.0
2016-05-31 09:30:00,214.42,215.5,213.55,213.64,19274.0,184.7343,185.6648,183.9847,184.0623,19274.0
2016-05-31 09:40:00,213.63,213.86,213.43,213.66,10973.0,184.0537,184.2518,183.8814,184.0795,10973.0
2016-05-31 09:50:00,213.8,214.07,213.5,213.61,11247.0,184.2001,184.4327,183.9417,184.0364,11247.0
2016-05-31 10:00:00,213.61,213.99,213.49,213.67,12912.0,184.0364,184.3638,183.933,184.0881,12912.0
2016-05-31 10:10:00,213.56,213.73,213.5,213.51,12728.0,183.9934,184.1398,183.9417,183.9503,12728.0
2016-05-31 10:20:00,213.54,213.56,213.04,213.22,8100.0,183.9761,183.9934,183.5453,183.7004,8100.0
2016-05-31 10:30:00,213.14,213.25,212.57,212.61,10324.0,183.6315,183.7263,183.1404,183.1749,10324.0
2016-05-31 10:40:00,212.65,212.65,212.24,212.54,14667.0,183.2093,183.2093,182.8561,183.1146,14667.0
2016-05-31 10:50:00,212.49,212.54,212.19,212.3,12888.0,183.0715,183.1146,182.813,182.9078,12888.0
2016-05-31 11:00:00,212.26,212.45,211.87,212.2,39481.0,182.8733,183.037,182.5373,182.8216,39481.0
2016-05-31 11:10:00,212.2,212.2,211.7,211.92,12736.0,182.8216,182.8216,182.3909,182.5804,12736.0
2016-05-31 11:20:00,211.95,212.01,211.65,211.69,7726.0,182.6063,182.6579,182.3478,182.3823,7726.0
2016-05-31 11:30:00,211.67,211.83,211.4,211.46,37801.0,182.365,182.5029,182.1324,182.1841,37801.0
2016-05-31 11:40:00,211.5,211.57,211.41,211.47,12458.0,182.2186,182.2789,182.141,182.1927,12458.0
2016-05-31 11:50:00,211.49,211.53,211.33,211.41,8956.0,182.2099,182.2444,182.0721,182.141,8956.0
2016-05-31 12:00:00,211.45,211.45,211.21,211.34,11967.0,182.1755,182.1755,181.9687,182.0807,11967.0
2016-05-31 12:10:00,211.34,211.42,211.26,211.31,9198.0,182.0807,182.1496,182.0118,182.0549,9198.0
2016-05-31 12:20:00,211.32,211.46,211.29,211.36,10539.0,182.0635,182.1841,182.0376,182.0979,10539.0
2016-05-31 12:30:00,211.38,211.51,211.37,211.47,4173.0,182.1152,182.2272,182.1066,182.1927,4173.0
2016-05-31 12:40:00,211.47,211.48,211.36,211.37,7577.0,182.1927,182.2013,182.0979,182.1066,7577.0
2016-05-31 12:50:00,211.43,211.57,211.39,211.54,5219.0,182.1582,182.2789,182.1238,182.253,5219.0
2016-05-31 13:00:00,211.48,211.67,211.42,211.57,9194.0,182.2013,182.365,182.1496,182.2789,9194.0
2016-05-31 13:10:00,211.5,211.75,211.5,211.73,8340.0,182.2186,182.4339,182.2186,182.4167,8340.0
2016-05-31 13:20:00,211.72,211.85,211.71,211.85,9072.0,182.4081,182.5201,182.3995,182.5201,9072.0
2016-05-31 13:30:00,211.83,211.9,211.7,211.78,10904.0,182.5029,182.5632,182.3909,182.4598,10904.0
2016-05-31 13:40:00,211.81,212.11,211.73,212.05,10718.0,182.4856,182.7441,182.4167,182.6924,10718.0
2016-05-31 13:50:00,212.06,212.12,212.01,212.07,5300.0,182.701,182.7527,182.6579,182.7096,5300.0
2016-05-31 14:00:00,212.06,212.09,211.72,211.84,14592.0,182.701,182.7269,182.4081,182.5115,14592.0
2016-05-31 14:10:00,211.83,211.83,211.59,211.61,15021.0,182.5029,182.5029,182.2961,182.3133,15021.0
2016-05-31 14:20:00,211.64,212.01,211.63,211.76,16697.0,182.3392,182.6579,182.3306,182.4426,16697.0
2016-05-31 14:30:00,211.74,212.17,211.71,212.17,15303.0,182.4253,182.7958,182.3995,182.7958,15303.0
2016-05-31 14:40:00,212.14,212.15,211.87,211.99,12382.0,182.7699,182.7786,182.5373,182.6407,12382.0
2016-05-31 14:50:00,211.96,211.96,211.72,211.78,22470.0,182.6149,182.6149,182.4081,182.4598,22470.0
2016-05-31 15:00:00,211.81,212.29,211.81,212.29,18461.0,182.4856,182.8992,182.4856,182.8992,18461.0
2016-05-31 15:10:00,212.28,212.46,212.24,212.34,12949.0,182.8906,183.0456,182.8561,182.9423,12949.0
2016-05-31 15:20:00,212.31,212.55,212.31,212.55,10130.0,182.9164,183.1232,182.9164,183.1232,10130.0
2016-05-31 15:30:00,212.51,212.7,212.47,212.7,14235.0,183.0887,183.2524,183.0543,183.2524,14235.0
2016-05-31 15:40:00,212.73,212.99,212.7,212.85,29249.0,183.2783,183.5023,183.2524,183.3817,29249.0
2016-05-31 15:50:00,212.81,212.94,212.61,212.62,59855.0,183.3472,183.4592,183.1749,183.1835,59855.0
2016-06-01 09:30:00,211.57,212.49,211.27,211.85,27388.0,182.2789,183.0715,182.0204,182.5201,27388.0
2016-06-01 09:40:00,211.93,212.49,211.77,212.06,27399.0,182.589,183.0715,182.4512,182.701,27399.0
2016-06-01 09:50:00,212.13,212.51,211.81,212.31,28779.0,182.7613,183.0887,182.4856,182.9164,28779.0
2016-06-01 10:00:00,212.34,213.34,212.26,213.09,32670.0,182.9423,183.8038,182.8733,183.5884,32670.0
2016-06-01 10:10:00,213.15,213.58,213.12,213.19,15901.0,183.6401,184.0106,183.6143,183.6746,15901.0
2016-06-01 10:20:00,213.14,213.47,213.0,213.11,9237.0,183.6315,183.9158,183.5109,183.6057,9237.0
2016-06-01 10:30:00,213.0,213.63,212.9,213.51,14092.0,183.5109,184.0537,183.4247,183.9503,14092.0
2016-06-01 10:40:00,213.42,213.42,213.0,213.23,9526.0,183.8727,183.8727,183.5109,183.709,9526.0
2016-06-01 10:50:00,213.29,213.6,213.21,213.5,17558.0,183.7607,184.0278,183.6918,183.9417,17558.0
2016-06-01 11:00:00,213.58,213.64,213.11,213.39,13449.0,184.0106,184.0623,183.6057,183.8469,13449.0
2016-06-01 11:10:00,213.34,213.36,212.97,213.09,9546.0,183.8038,183.821,183.485,183.5884,9546.0
2016-06-01 11:20:00,213.11,213.25,213.04,213.24,7548.0,183.6057,183.7263,183.5453,183.7177,7548.0
2016-06-01 11:30:00,213.24,213.39,212.74,212.8,11904.0,183.7177,183.8469,183.2869,183.3386,11904.0
2016-06-01 11:40:00,212.89,213.07,212.78,213.02,8311.0,183.4161,183.5712,183.3213,183.5281,8311.0
2016-06-01 11:50:00,213.12,213.36,213.06,213.28,2863.0,183.6143,183.821,183.5626,183.7521,2863.0
2016-06-01 12:00:00,213.38,213.62,213.32,213.38,12475.0,183.8383,184.045,183.7866,183.8383,12475.0
2016-06-01 12:10:00,213.38,213.81,213.38,213.65,9778.0,183.8383,184.2087,183.8383,184.0709,9778.0
2016-06-01 12:20:00,213.69,213.95,213.49,213.86,10629.0,184.1054,184.3294,183.933,184.2518,10629.0
2016-06-01 12:30:00,213.87,213.9,213.47,213.5,13217.0,184.2604,184.2863,183.9158,183.9417,13217.0
2016-06-01 12:40:00,213.39,213.65,213.39,213.49,6810.0,183.8469,184.0709,183.8469,183.933,6810.0
2016-06-01 12:50:00,213.53,213.83,213.53,213.74,8641.0,183.9675,184.226,183.9675,184.1484,8641.0
2016-06-01 13:00:00,213.7,213.7,213.47,213.47,22842.0,184.114,184.114,183.9158,183.9158,22842.0
2016-06-01 13:10:00,213.48,213.52,213.19,213.38,9617.0,183.9244,183.9589,183.6746,183.8383,9617.0
2016-06-01 13:20:00,213.5,213.5,213.24,213.35,9140.0,183.9417,183.9417,183.7177,183.8124,9140.0
2016-06-01 13:30:00,213.33,213.44,213.22,213.29,8278.0,183.7952,183.89,183.7004,183.7607,8278.0
2016-06-01 13:40:00,213.27,213.45,213.19,213.43,10003.0,183.7435,183.8986,183.6746,183.8814,10003.0
2016-06-01 13:50:00,213.46,213.63,213.45,213.56,6300.0,183.9072,184.0537,183.8986,183.9934,6300.0
2016-06-01 14:00:00,213.65,213.65,213.44,213.59,14566.0,184.0709,184.0709,183.89,184.0192,14566.0
2016-06-01 14:10:00,213.69,213.8,213.63,213.66,28100.0,184.1054,184.2001,184.0537,184.0795,28100.0
2016-06-01 14:20:00,213.68,213.7,213.49,213.55,9062.0,184.0967,184.114,183.933,183.9847,9062.0
2016-06-01 14:30:00,213.57,213.69,213.27,213.48,8472.0,184.002,184.1054,183.7435,183.9244,8472.0
2016-06-01 14:40:00,213.47,213.58,213.38,213.39,22025.0,183.9158,184.0106,183.8383,183.8469,22025.0
2016-06-01 14:50:00,213.4,213.77,213.36,213.72,16167.0,183.8555,184.1743,183.821,184.1312,16167.0
2016-06-01 15:00:00,213.73,213.74,213.54,213.66,15429.0,184.1398,184.1484,183.9761,184.0795,15429.0
2016-06-01 15:10:00,213.63,214.16,213.56,214.06,20176.0,184.0537,184.5103,183.9934,184.4241,20176.0
2016-06-01 15:20:00,214.05,214.14,213.94,214.0,19776.0,184.4155,184.4931,184.3207,184.3724,19776.0
2016-06-01 15:30:00,213.98,214.38,213.83,214.38,28864.0,184.3552,184.6998,184.226,184.6998,28864.0
2016-06-01 15:40:00,214.31,214.41,214.13,214.14,34592.0,184.6395,184.7257,184.4844,184.4931,34592.0
2016-06-01 15:50:00,214.14,214.21,214.04,214.16,51683.0,184.4931,184.5534,184.4069,184.5103,51683.0
2016-06-02 09:30:00,213.39,213.7,212.85,212.85,12541.0,184.6223,184.8905,184.1551,184.1551,12541.0
2016-06-02 09:40:00,212.85,212.98,212.04,212.04,15453.0,184.1551,184.2676,183.4543,183.4543,15453.0
2016-06-02 09:50:00,212.18,212.92,212.17,212.85,10522.0,183.5754,184.2157,183.5668,184.1551,10522.0
2016-06-02 10:00:00,212.74,212.94,212.4,212.86,12444.0,184.06,184.233,183.7658,184.1638,12444.0
2016-06-02 10:10:00,212.87,213.15,212.42,212.78,12551.0,184.1724,184.4147,183.7831,184.0946,12551.0
2016-06-02 10:20:00,212.66,212.86,212.58,212.66,7120.0,183.9907,184.1638,183.9215,183.9907,7120.0
2016-06-02 10:30:00,212.73,212.95,212.69,212.95,11438.0,184.0513,184.2416,184.0167,184.2416,11438.0
2016-06-02 10:40:00,213.0,213.05,212.8,212.81,5400.0,184.2849,184.3282,184.1119,184.1205,5400.0
2016-06-02 10:50:00,212.81,212.95,212.52,212.55,11320.0,184.1205,184.2416,183.8696,183.8956,11320.0
2016-06-02 11:00:00,212.6,212.77,212.45,212.54,13807.0,183.9388,184.0859,183.809,183.8869,13807.0
2016-06-02 11:10:00,212.58,212.58,212.41,212.44,9851.0,183.9215,183.9215,183.7744,183.8004,9851.0
2016-06-02 11:20:00,212.44,212.58,212.42,212.49,8964.0,183.8004,183.9215,183.7831,183.8437,8964.0
2016-06-02 11:30:00,212.55,212.57,212.37,212.44,3644.0,183.8956,183.9129,183.7398,183.8004,3644.0
2016-06-02 11:40:00,212.53,212.6,212.44,212.5,7330.0,183.8783,183.9388,183.8004,183.8523,7330.0
2016-06-02 11:50:00,212.59,212.9,212.59,212.88,5649.0,183.9302,184.1984,183.9302,184.1811,5649.0
2016-06-02 12:00:00,212.73,212.77,212.35,212.36,5560.0,184.0513,184.0859,183.7225,183.7312,5560.0
2016-06-02 12:10:00,212.37,212.42,212.3,212.41,4189.0,183.7398,183.7831,183.6793,183.7744,4189.0
2016-06-02 12:20:00,212.45,212.53,212.34,212.37,3079.0,183.809,183.8783,183.7139,183.7398,3079.0
2016-06-02 12:30:00,212.48,212.6,212.48,212.57,2600.0,183.835,183.9388,183.835,183.9129,2600.0
2016-06-02 12:40:00,212.56,212.7,212.56,212.69,3541.0,183.9042,184.0253,183.9042,184.0167,3541.0
2016-06-02 12:50:00,212.67,213.02,212.67,212.95,25747.0,183.9994,184.3022,183.9994,184.2416,25747.0
2016-06-02 13:00:00,213.02,213.15,212.96,213.11,5656.0,184.3022,184.4147,184.2503,184.3801,5656.0
2016-06-02 13:10:00,213.04,213.11,212.95,213.0,10746.0,184.3195,184.3801,184.2416,184.2849,10746.0
2016-06-02 13:20:00,213.01,213.17,213.0,213.09,5333.0,184.2936,184.432,184.2849,184.3628,5333.0
2016-06-02 13:30:00,213.12,213.17,213.03,213.04,5959.0,184.3887,184.432,184.3109,184.3195,5959.0
2016-06-02 13:40:00,212.97,213.14,212.94,213.14,7995.0,184.2589,184.406,184.233,184.406,7995.0
2016-06-02 13:50:00,213.08,213.28,213.08,213.28,4950.0,184.3541,184.5272,184.3541,184.5272,4950.0
2016-06-02 14:00:00,213.29,213.59,213.28,213.59,14359.0,184.5358,184.7954,184.5272,184.7954,14359.0
2016-06-02 14:10:00,213.49,213.58,213.41,213.53,14436.0,184.7088,184.7867,184.6396,184.7435,14436.0
2016-06-02 14:20:00,213.57,213.78,213.57,213.74,18928.0,184.7781,184.9597,184.7781,184.9251,18928.0
2016-06-02 14:30:00,213.74,213.84,213.56,213.58,15867.0,184.9251,185.0117,184.7694,184.7867,15867.0
2016-06-02 14:40:00,213.59,213.66,213.37,213.37,5408.0,184.7954,184.8559,184.605,184.605,5408.0
2016-06-02 14:50:00,213.47,213.63,213.45,213.55,6624.0,184.6915,184.83,184.6742,184.7608,6624.0
2016-06-02 15:00:00,213.54,213.65,213.43,213.47,7014.0,184.7521,184.8473,184.6569,184.6915,7014.0
2016-06-02 15:10:00,213.51,213.51,213.28,213.28,9203.0,184.7261,184.7261,184.5272,184.5272,9203.0
2016-06-02 15:20:00,213.26,213.35,213.2,213.32,11623.0,184.5099,184.5877,184.4579,184.5618,11623.0
2016-06-02 15:30:00,213.34,213.4,213.26,213.26,12344.0,184.5791,184.631,184.5099,184.5099,12344.0
2016-06-02 15:40:00,213.28,213.28,212.93,212.98,24776.0,184.5272,184.5272,184.2243,184.2676,24776.0
2016-06-02 15:50:00,213.03,213.33,213.0,213.31,40040.0,184.3109,184.5704,184.2849,184.5531,40040.0
2016-06-03 09:30:00,213.01,213.51,212.61,212.68,6182.0,184.2936,184.7261,183.9475,184.008,6182.0
2016-06-03 09:40:00,212.7,212.71,211.36,211.84,15988.0,184.0253,184.034,182.866,183.2813,15988.0
2016-06-03 09:50:00,212.12,212.51,211.89,212.42,4658.0,183.5235,183.861,183.3245,183.7831,4658.0
2016-06-03 10:00:00,212.31,212.51,212.14,212.23,9825.0,183.6879,183.861,183.5408,183.6187,9825.0
2016-06-03 10:10:00,212.28,212.75,212.27,212.34,4690.0,183.662,184.0686,183.6533,183.7139,4690.0
2016-06-03 10:20:00,212.34,212.62,212.25,212.43,9037.0,183.7139,183.9561,183.636,183.7917,9037.0
2016-06-03 10:30:00,212.44,213.09,212.44,213.09,11033.0,183.8004,184.3628,183.8004,184.3628,11033.0
2016-06-03 10:40:00,213.21,213.77,213.16,213.77,8630.0,184.4666,184.9511,184.4233,184.9511,8630.0
2016-06-03 10:50:00,213.7,214.38,213.67,214.19,13726.0,184.8905,185.4789,184.8646,185.3145,13726.0
2016-06-03 11:00:00,214.24,214.83,214.24,214.55,21477.0,185.3577,185.8682,185.3577,185.6259,21477.0
2016-06-03 11:10:00,214.47,215.0,214.45,214.98,16875.0,185.5567,186.0153,185.5394,185.998,16875.0
2016-06-03 11:20:00,214.98,215.2,214.8,214.96,12521.0,185.998,186.1883,185.8422,185.9807,12521.0
2016-06-03 11:30:00,214.97,215.27,214.75,215.17,19785.0,185.9893,186.2489,185.799,186.1624,19785.0
2016-06-03 11:40:00,215.17,215.78,215.16,215.7,15358.0,186.1624,186.6901,186.1537,186.6209,15358.0
2016-06-03 11:50:00,215.63,215.94,215.13,215.51,16548.0,186.5603,186.8286,186.1278,186.4565,16548.0
2016-06-03 12:00:00,215.51,215.59,215.34,215.49,20752.0,186.4565,186.5257,186.3094,186.4392,20752.0
2016-06-03 12:10:00,215.45,215.51,215.22,215.26,9189.0,186.4046,186.4565,186.2056,186.2402,9189.0
2016-06-03 12:20:00,215.31,215.53,215.31,215.47,7165.0,186.2835,186.4738,186.2835,186.4219,7165.0
2016-06-03 12:30:00,215.47,215.68,215.41,215.45,13937.0,186.4219,186.6036,186.37,186.4046,13937.0
2016-06-03 12:40:00,215.44,215.61,215.39,215.46,9750.0,186.396,186.543,186.3527,186.4133,9750.0
2016-06-03 12:50:00,215.52,215.75,215.51,215.58,9004.0,186.4652,186.6642,186.4565,186.5171,9004.0
2016-06-03 13:00:00,215.6,215.82,215.45,215.71,25606.0,186.5344,186.7247,186.4046,186.6296,25606.0
2016-06-03 13:10:00,215.72,215.8,215.63,215.64,46887.0,186.6382,186.7074,186.5603,186.569,46887.0
2016-06-03 13:20:00,215.64,215.64,214.92,214.92,12319.0,186.569,186.569,185.9461,185.9461,12319.0
2016-06-03 13:30:00,214.97,215.36,214.93,215.15,8215.0,185.9893,186.3267,185.9547,186.1451,8215.0
2016-06-03 13:40:00,215.2,215.48,215.13,215.31,3911.0,186.1883,186.4306,186.1278,186.2835,3911.0
2016-06-03 13:50:00,215.35,215.35,215.06,215.27,4685.0,186.3181,186.3181,186.0672,186.2489,4685.0
2016-06-03 14:00:00,215.31,215.31,215.11,215.29,10427.0,186.2835,186.2835,186.1104,186.2662,10427.0
2016-06-03 14:10:00,215.34,215.34,215.09,215.18,4854.0,186.3094,186.3094,186.0931,186.171,4854.0
2016-06-03 14:20:00,215.23,215.49,215.22,215.49,11630.0,186.2143,186.4392,186.2056,186.4392,11630.0
2016-06-03 14:30:00,215.48,215.73,215.44,215.5,21713.0,186.4306,186.6469,186.396,186.4479,21713.0
2016-06-03 14:40:00,215.45,215.5,215.26,215.4,10337.0,186.4046,186.4479,186.2402,186.3614,10337.0
2016-06-03 14:50:00,215.4,215.44,215.22,215.28,22657.0,186.3614,186.396,186.2056,186.2575,22657.0
2016-06-03 15:00:00,215.25,215.25,214.96,215.01,19091.0,186.2316,186.2316,185.9807,186.0239,19091.0
2016-06-03 15:10:00,215.01,215.16,214.97,215.03,35259.0,186.0239,186.1537,185.9893,186.0412,35259.0
2016-06-03 15:20:00,215.04,215.11,214.97,214.98,12493.0,186.0499,186.1104,185.9893,185.998,12493.0
2016-06-03 15:30:00,215.01,215.13,214.99,215.12,20094.0,186.0239,186.1278,186.0066,186.1191,20094.0
2016-06-03 15:40:00,215.11,215.37,215.08,215.17,30647.0,186.1104,186.3354,186.0845,186.1624,30647.0
2016-06-03 15:50:00,215.13,215.25,214.99,215.18,51169.0,186.1278,186.2316,186.0066,186.171,51169.0
2016-06-06 09:30:00,215.23,215.55,215.01,215.3,15236.0,186.2143,186.4911,186.0239,186.2748,15236.0
2016-06-06 09:40:00,215.44,215.52,214.82,214.94,6532.0,186.396,186.4652,185.8595,185.9634,6532.0
2016-06-06 09:50:00,215.1,215.64,214.94,215.19,17352.0,186.1018,186.569,185.9634,186.1797,17352.0
2016-06-06 10:00:00,215.24,215.71,215.12,215.27,16242.0,186.2229,186.6296,186.1191,186.2489,16242.0
2016-06-06 10:10:00,215.39,215.39,214.91,215.25,4634.0,186.3527,186.3527,185.9374,186.2316,4634.0
2016-06-06 10:20:00,215.3,215.48,215.06,215.09,5753.0,186.2748,186.4306,186.0672,186.0931,5753.0
2016-06-06 10:30:00,215.07,215.39,215.03,215.21,5821.0,186.0758,186.3527,186.0412,186.197,5821.0
2016-06-06 10:40:00,215.33,215.99,215.32,215.74,13325.0,186.3008,186.8718,186.2921,186.6555,13325.0
2016-06-06 10:50:00,215.59,215.78,215.57,215.71,12053.0,186.5257,186.6901,186.5084,186.6296,12053.0
2016-06-06 11:00:00,215.71,215.93,215.61,215.9,8382.0,186.6296,186.8199,186.543,186.7939,8382.0
2016-06-06 11:10:00,215.84,216.12,215.77,216.11,5230.0,186.742,186.9843,186.6815,186.9756,5230.0
2016-06-06 11:20:00,216.01,216.19,215.9,216.03,11160.0,186.8891,187.0448,186.7939,186.9064,11160.0
2016-06-06 11:30:00,216.03,216.08,215.83,216.02,9425.0,186.9064,186.9497,186.7334,186.8978,9425.0
2016-06-06 11:40:00,216.02,216.16,215.83,216.07,6202.0,186.8978,187.0189,186.7334,186.941,6202.0
2016-06-06 11:50:00,216.07,216.07,215.49,215.49,3478.0,186.941,186.941,186.4392,186.4392,3478.0
2016-06-06 12:00:00,215.52,215.88,215.51,215.55,11161.0,186.4652,186.7766,186.4565,186.4911,11161.0
2016-06-06 12:10:00,215.52,215.81,215.51,215.81,6902.0,186.4652,186.7161,186.4565,186.7161,6902.0
2016-06-06 12:20:00,215.88,215.93,215.64,215.73,2453.0,186.7766,186.8199,186.569,186.6469,2453.0
2016-06-06 12:30:00,215.78,216.15,215.71,215.95,9272.0,186.6901,187.0102,186.6296,186.8372,9272.0
2016-06-06 12:40:00,215.79,216.01,215.64,215.64,6628.0,186.6988,186.8891,186.569,186.569,6628.0
2016-06-06 12:50:00,215.48,215.48,215.0,215.43,4989.0,186.4306,186.4306,186.0153,186.3873,4989.0
2016-06-06 13:00:00,215.41,215.69,215.31,215.68,4901.0,186.37,186.6123,186.2835,186.6036,4901.0
2016-06-06 13:10:00,215.67,215.9,215.62,215.63,6880.0,186.595,186.7939,186.5517,186.5603,6880.0
2016-06-06 13:20:00,215.65,215.67,215.34,215.34,3402.0,186.5776,186.595,186.3094,186.3094,3402.0
2016-06-06 13:30:00,215.38,215.69,215.33,215.45,7735.0,186.344,186.6123,186.3008,186.4046,7735.0
2016-06-06 13:40:00,215.5,215.58,215.38,215.57,6062.0,186.4479,186.5171,186.344,186.5084,6062.0
2016-06-06 13:50:00,215.49,215.69,215.43,215.43,5940.0,186.4392,186.6123,186.3873,186.3873,5940.0
2016-06-06 14:00:00,215.43,215.68,215.43,215.62,11113.0,186.3873,186.6036,186.3873,186.5517,11113.0
2016-06-06 14:10:00,215.56,215.89,215.48,215.84,14836.0,186.4998,186.7853,186.4306,186.742,14836.0
2016-06-06 14:20:00,215.86,216.0,215.6,215.81,19240.0,186.7593,186.8805,186.5344,186.7161,19240.0
2016-06-06 14:30:00,215.8,215.88,215.54,215.67,9384.0,186.7074,186.7766,186.4825,186.595,9384.0
2016-06-06 14:40:00,215.68,215.94,215.67,215.77,7271.0,186.6036,186.8286,186.595,186.6815,7271.0
2016-06-06 14:50:00,215.73,216.01,215.67,215.86,8235.0,186.6469,186.8891,186.595,186.7593,8235.0
2016-06-06 15:00:00,215.82,216.0,215.81,215.84,7843.0,186.7247,186.8805,186.7161,186.742,7843.0
2016-06-06 15:10:00,215.82,215.93,215.69,215.84,13395.0,186.7247,186.8199,186.6123,186.742,13395.0
2016-06-06 15:20:00,215.84,215.84,215.68,215.78,7901.0,186.742,186.742,186.6036,186.6901,7901.0
2016-06-06 15:30:00,215.83,215.93,215.74,215.8,16293.0,186.7334,186.8199,186.6555,186.7074,16293.0
2016-06-06 15:40:00,215.79,215.86,215.47,215.53,15698.0,186.6988,186.7593,186.4219,186.4738,15698.0
2016-06-06 15:50:00,215.53,215.55,215.39,215.48,33329.0,186.4738,186.4911,186.3527,186.4306,33329.0
2016-06-07 09:30:00,215.52,216.53,215.52,216.08,10794.0,186.4652,187.339,186.4652,186.9497,10794.0
2016-06-07 09:40:00,216.04,216.52,216.04,216.11,7600.0,186.9151,187.3304,186.9151,186.9756,7600.0
2016-06-07 09:50:00,216.24,216.31,215.87,216.16,10312.0,187.0881,187.1487,186.768,187.0189,10312.0
2016-06-07 10:00:00,216.21,216.45,216.11,216.11,5800.0,187.0622,187.2698,186.9756,186.9756,5800.0
2016-06-07 10:10:00,216.08,216.34,215.99,216.22,11460.0,186.9497,187.1746,186.8718,187.0708,11460.0
2016-06-07 10:20:00,216.11,216.19,215.75,215.75,5235.0,186.9756,187.0448,186.6642,186.6642,5235.0
2016-06-07 10:30:00,215.87,216.21,215.85,216.06,16308.0,186.768,187.0622,186.7507,186.9324,16308.0
2016-06-07 10:40:00,216.09,216.19,215.94,216.04,15886.0,186.9583,187.0448,186.8286,186.9151,15886.0
2016-06-07 10:50:00,216.04,216.43,215.89,216.31,23370.0,186.9151,187.2525,186.7853,187.1487,23370.0
2016-06-07 11:00:00,216.3,216.52,216.14,216.37,9868.0,187.14,187.3304,187.0016,187.2006,9868.0
2016-06-07 11:10:00,216.4,216.4,216.11,216.12,6488.0,187.2265,187.2265,186.9756,186.9843,6488.0
2016-06-07 11:20:00,216.17,216.28,216.16,216.2,4466.0,187.0275,187.1227,187.0189,187.0535,4466.0
2016-06-07 11:30:00,216.2,216.45,216.2,216.37,18596.0,187.0535,187.2698,187.0535,187.2006,18596.0
2016-06-07 11:40:00,216.36,216.4,216.29,216.36,5724.0,187.1919,187.2265,187.1314,187.1919,5724.0
2016-06-07 11:50:00,216.37,216.37,216.07,216.07,5260.0,187.2006,187.2006,186.941,186.941,5260.0
2016-06-07 12:00:00,216.12,216.31,216.07,216.25,7337.0,186.9843,187.1487,186.941,187.0968,7337.0
2016-06-07 12:10:00,216.31,216.48,216.31,216.31,4646.0,187.1487,187.2958,187.1487,187.1487,4646.0
2016-06-07 12:20:00,216.28,216.4,216.25,216.38,7600.0,187.1227,187.2265,187.0968,187.2092,7600.0
2016-06-07 12:30:00,216.29,216.39,216.25,216.31,3919.0,187.1314,187.2179,187.0968,187.1487,3919.0
2016-06-07 12:40:00,216.36,216.51,216.19,216.44,7310.0,187.1919,187.3217,187.0448,187.2611,7310.0
2016-06-07 12:50:00,216.4,216.4,216.27,216.33,4153.0,187.2265,187.2265,187.1141,187.166,4153.0
2016-06-07 13:00:00,216.39,216.48,216.26,216.32,9010.0,187.2179,187.2958,187.1054,187.1573,9010.0
2016-06-07 13:10:00,216.37,216.69,216.37,216.56,2308.0,187.2006,187.4774,187.2006,187.365,2308.0
2016-06-07 13:20:00,216.68,216.68,216.33,216.48,4827.0,187.4688,187.4688,187.166,187.2958,4827.0
2016-06-07 13:30:00,216.38,216.43,216.21,216.26,12778.0,187.2092,187.2525,187.0622,187.1054,12778.0
2016-06-07 13:40:00,216.2,216.39,216.06,216.21,11059.0,187.0535,187.2179,186.9324,187.0622,11059.0
2016-06-07 13:50:00,216.16,216.22,216.02,216.07,21040.0,187.0189,187.0708,186.8978,186.941,21040.0
2016-06-07 14:00:00,216.03,216.17,216.0,216.08,17795.0,186.9064,187.0275,186.8805,186.9497,17795.0
2016-06-07 14:10:00,216.04,216.24,216.04,216.05,8726.0,186.9151,187.0881,186.9151,186.9237,8726.0
2016-06-07 14:20:00,216.12,216.36,216.12,216.13,9532.0,186.9843,187.1919,186.9843,186.9929,9532.0
2016-06-07 14:30:00,216.16,216.32,216.1,216.28,15521.0,187.0189,187.1573,186.967,187.1227,15521.0
2016-06-07 14:40:00,216.28,216.28,216.0,216.04,30742.0,187.1227,187.1227,186.8805,186.9151,30742.0
2016-06-07 14:50:00,216.04,216.22,216.03,216.06,19066.0,186.9151,187.0708,186.9064,186.9324,19066.0
2016-06-07 15:00:00,216.17,216.2,216.03,216.11,10528.0,187.0275,187.0535,186.9064,186.9756,10528.0
2016-06-07 15:10:00,216.08,216.13,215.83,215.94,41144.0,186.9497,186.9929,186.7334,186.8286,41144.0
2016-06-07 15:20:00,216.06,216.07,215.86,215.92,16368.0,186.9324,186.941,186.7593,186.8112,16368.0
2016-06-07 15:30:00,215.94,216.11,215.8,215.85,20437.0,186.8286,186.9756,186.7074,186.7507,20437.0
2016-06-07 15:40:00,215.84,215.95,215.65,215.7,20649.0,186.742,186.8372,186.5776,186.6209,20649.0
2016-06-07 15:50:00,215.65,215.77,215.61,215.73,45096.0,186.5776,186.6815,186.543,186.6469,45096.0
2016-06-08 09:30:00,215.7,216.23,215.22,215.98,12852.0,186.6209,187.0795,186.2056,186.8632,12852.0
2016-06-08 09:40:00,215.97,216.64,215.8,216.3,15610.0,186.8545,187.4342,186.7074,187.14,15610.0
2016-06-08 09:50:00,216.28,216.47,215.9,216.1,8725.0,187.1227,187.2871,186.7939,186.967,8725.0
2016-06-08 10:00:00,215.94,216.21,215.77,216.12,6153.0,186.8286,187.0622,186.6815,186.9843,6153.0
2016-06-08 10:10:00,216.1,216.16,215.7,215.8,8781.0,186.967,187.0189,186.6209,186.7074,8781.0
2016-06-08 10:20:00,215.85,215.97,215.75,215.97,16644.0,186.7507,186.8545,186.6642,186.8545,16644.0
2016-06-08 10:30:00,215.91,216.34,215.9,216.31,6301.0,186.8026,187.1746,186.7939,187.1487,6301.0
2016-06-08 10:40:00,216.32,216.42,216.09,216.3,12681.0,187.1573,187.2438,186.9583,187.14,12681.0
2016-06-08 10:50:00,216.21,216.5,216.11,216.45,30737.0,187.0622,187.3131,186.9756,187.2698,30737.0
2016-06-08 11:00:00,216.4,216.47,216.25,216.4,6587.0,187.2265,187.2871,187.0968,187.2265,6587.0
2016-06-08 11:10:00,216.47,216.7,216.35,216.7,18117.0,187.2871,187.4861,187.1833,187.4861,18117.0
2016-06-08 11:20:00,216.7,216.74,216.54,216.62,4836.0,187.4861,187.5207,187.3477,187.4169,4836.0
2016-06-08 11:30:00,216.77,216.9,216.64,216.9,6576.0,187.5467,187.6591,187.4342,187.6591,6576.0
2016-06-08 11:40:00,216.94,217.09,216.88,217.04,8189.0,187.6937,187.8235,187.6418,187.7803,8189.0
2016-06-08 11:50:00,217.03,217.2,217.0,217.2,4427.0,187.7716,187.9187,187.7457,187.9187,4427.0
2016-06-08 12:00:00,217.19,217.2,217.03,217.2,2776.0,187.91,187.9187,187.7716,187.9187,2776.0
2016-06-08 12:10:00,217.17,217.26,217.11,217.25,5827.0,187.8927,187.9706,187.8408,187.9619,5827.0
2016-06-08 12:20:00,217.21,217.54,217.12,217.41,21523.0,187.9273,188.2129,187.8495,188.1004,21523.0
2016-06-08 12:30:00,217.45,217.62,217.41,217.44,15415.0,188.135,188.2821,188.1004,188.1263,15415.0
2016-06-08 12:40:00,217.4,217.44,217.22,217.22,5304.0,188.0917,188.1263,187.936,187.936,5304.0
2016-06-08 12:50:00,217.21,217.36,217.11,217.18,4808.0,187.9273,188.0571,187.8408,187.9014,4808.0
2016-06-08 13:00:00,217.18,217.31,217.17,217.26,3577.0,187.9014,188.0139,187.8927,187.9706,3577.0
2016-06-08 13:10:00,217.2,217.3,217.07,217.25,7753.0,187.9187,188.0052,187.8062,187.9619,7753.0
2016-06-08 13:20:00,217.31,217.32,217.11,217.23,7903.0,188.0139,188.0225,187.8408,187.9446,7903.0
2016-06-08 13:30:00,217.11,217.24,216.96,217.07,7075.0,187.8408,187.9533,187.711,187.8062,7075.0
2016-06-08 13:40:00,217.03,217.27,216.98,217.15,11150.0,187.7716,187.9793,187.7283,187.8754,11150.0
2016-06-08 13:50:00,217.15,217.4,217.14,217.4,4532.0,187.8754,188.0917,187.8668,188.0917,4532.0
2016-06-08 14:00:00,217.39,217.39,217.24,217.31,7611.0,188.0831,188.0831,187.9533,188.0139,7611.0
2016-06-08 14:10:00,217.25,217.35,217.18,217.28,5880.0,187.9619,188.0485,187.9014,187.9879,5880.0
2016-06-08 14:20:00,217.31,217.46,217.21,217.46,7482.0,188.0139,188.1436,187.9273,188.1436,7482.0
2016-06-08 14:30:00,217.47,217.66,217.43,217.61,13441.0,188.1523,188.3167,188.1177,188.2734,13441.0
2016-06-08 14:40:00,217.64,217.66,217.55,217.65,2923.0,188.2994,188.3167,188.2215,188.308,2923.0
2016-06-08 14:50:00,217.66,217.83,217.58,217.72,18107.0,188.3167,188.4638,188.2475,188.3686,18107.0
2016-06-08 15:00:00,217.72,217.97,217.63,217.76,12995.0,188.3686,188.5849,188.2907,188.4032,12995.0
2016-06-08 15:10:00,217.83,217.83,217.4,217.53,9219.0,188.4638,188.4638,188.0917,188.2042,9219.0
2016-06-08 15:20:00,217.58,217.58,217.46,217.47,6088.0,188.2475,188.2475,188.1436,188.1523,6088.0
2016-06-08 15:30:00,217.55,217.58,217.41,217.53,17481.0,188.2215,188.2475,188.1004,188.2042,17481.0
2016-06-08 15:40:00,217.54,217.74,217.5,217.7,22157.0,188.2129,188.3859,188.1782,188.3513,22157.0
2016-06-08 15:50:00,217.7,217.79,217.56,217.69,42509.0,188.3513,188.4291,188.2302,188.3426,42509.0
2016-06-09 09:30:00,217.17,218.01,216.69,218.0,15858.0,187.8927,188.6195,187.4774,188.6108,15858.0
2016-06-09 09:40:00,217.87,218.03,217.66,217.76,10196.0,188.4984,188.6368,188.3167,188.4032,10196.0
2016-06-09 09:50:00,217.93,218.32,217.81,218.32,12302.0,188.5503,188.8877,188.4465,188.8877,12302.0
2016-06-09 10:00:00,218.0,218.05,217.27,217.7,10969.0,188.6108,188.6541,187.9793,188.3513,10969.0
2016-06-09 10:10:00,217.68,217.97,217.46,217.46,6447.0,188.334,188.5849,188.1436,188.1436,6447.0
2016-06-09 10:20:00,217.41,217.93,217.4,217.89,2452.0,188.1004,188.5503,188.0917,188.5157,2452.0
2016-06-09 10:30:00,217.79,217.92,217.48,217.74,6082.0,188.4291,188.5416,188.1609,188.3859,6082.0
2016-06-09 10:40:00,217.74,217.97,217.55,217.84,6222.0,188.3859,188.5849,188.2215,188.4724,6222.0
2016-06-09 10:50:00,217.78,217.82,217.63,217.63,2500.0,188.4205,188.4551,188.2907,188.2907,2500.0
2016-06-09 11:00:00,217.6,217.84,217.6,217.73,3426.0,188.2648,188.4724,188.2648,188.3772,3426.0
2016-06-09 11:10:00,217.79,217.84,217.45,217.75,7701.0,188.4291,188.4724,188.135,188.3945,7701.0
2016-06-09 11:20:00,217.7,217.81,217.6,217.66,7674.0,188.3513,188.4465,188.2648,188.3167,7674.0
2016-06-09 11:30:00,217.67,217.82,217.57,217.65,4391.0,188.3253,188.4551,188.2388,188.308,4391.0
2016-06-09 11:40:00,217.51,217.75,217.39,217.75,1754.0,188.1869,188.3945,188.0831,188.3945,1754.0
2016-06-09 11:50:00,217.75,217.81,217.66,217.76,4918.0,188.3945,188.4465,188.3167,188.4032,4918.0
2016-06-09 12:00:00,217.78,217.96,217.7,217.84,4010.0,188.4205,188.5762,188.3513,188.4724,4010.0
2016-06-09 12:10:00,217.78,217.79,217.53,217.69,5353.0,188.4205,188.4291,188.2042,188.3426,5353.0
2016-06-09 12:20:00,217.79,218.09,217.7,218.02,7108.0,188.4291,188.6887,188.3513,188.6281,7108.0
2016-06-09 12:30:00,218.02,218.16,218.0,218.08,4171.0,188.6281,188.7493,188.6108,188.6801,4171.0
2016-06-09 12:40:00,218.11,218.17,217.93,218.17,4472.0,188.706,188.7579,188.5503,188.7579,4472.0
2016-06-09 12:50:00,218.12,218.29,218.11,218.22,2225.0,188.7147,188.8617,188.706,188.8012,2225.0
2016-06-09 13:00:00,218.19,218.19,217.88,217.88,1500.0,188.7752,188.7752,188.507,188.507,1500.0
2016-06-09 13:10:00,217.92,218.25,217.84,218.19,4567.0,188.5416,188.8271,188.4724,188.7752,4567.0
2016-06-09 13:20:00,218.29,218.33,218.16,218.2,3432.0,188.8617,188.8964,188.7493,188.7839,3432.0
2016-06-09 13:30:00,218.21,218.32,218.12,218.15,3910.0,188.7925,188.8877,188.7147,188.7406,3910.0
2016-06-09 13:40:00,218.15,218.15,217.95,218.04,4914.0,188.7406,188.7406,188.5676,188.6454,4914.0
2016-06-09 13:50:00,218.06,218.15,217.9,218.12,2434.0,188.6628,188.7406,188.5243,188.7147,2434.0
2016-06-09 14:00:00,218.12,218.12,217.96,217.97,4785.0,188.7147,188.7147,188.5762,188.5849,4785.0
2016-06-09 14:10:00,217.98,218.17,217.95,218.15,5197.0,188.5935,188.7579,188.5676,188.7406,5197.0
2016-06-09 14:20:00,218.1,218.22,218.05,218.1,4440.0,188.6974,188.8012,188.6541,188.6974,4440.0
2016-06-09 14:30:00,218.07,218.27,218.07,218.21,4305.0,188.6714,188.8444,188.6714,188.7925,4305.0
2016-06-09 14:40:00,218.15,218.32,218.11,218.17,4146.0,188.7406,188.8877,188.706,188.7579,4146.0
2016-06-09 14:50:00,218.12,218.24,218.1,218.21,5283.0,188.7147,188.8185,188.6974,188.7925,5283.0
2016-06-09 15:00:00,218.25,218.42,218.18,218.42,5128.0,188.8271,188.9742,188.7666,188.9742,5128.0
2016-06-09 15:10:00,218.44,218.52,218.27,218.47,20928.0,188.9915,189.0607,188.8444,189.0175,20928.0
2016-06-09 15:20:00,218.41,218.61,218.38,218.54,14853.0,188.9656,189.1386,188.9396,189.078,14853.0
2016-06-09 15:30:00,218.54,218.7,218.51,218.57,15543.0,189.078,189.2165,189.0521,189.104,15543.0
2016-06-09 15:40:00,218.63,218.73,218.49,218.51,16052.0,189.1559,189.2424,189.0348,189.0521,16052.0
2016-06-09 15:50:00,218.53,218.65,218.5,218.61,41763.0,189.0694,189.1732,189.0434,189.1386,41763.0
2016-06-10 09:30:00,217.54,218.1,217.01,217.83,17067.0,188.2129,188.6974,187.7543,188.4638,17067.0
2016-06-10 09:40:00,218.09,218.14,217.55,217.57,12921.0,188.6887,188.732,188.2215,188.2388,12921.0
2016-06-10 09:50:00,217.69,217.96,217.38,217.5,8224.0,188.3426,188.5762,188.0744,188.1782,8224.0
2016-06-10 10:00:00,217.58,217.81,217.4,217.81,8151.0,188.2475,188.4465,188.0917,188.4465,8151.0
2016-06-10 10:10:00,217.86,218.17,217.84,218.17,2625.0,188.4897,188.7579,188.4724,188.7579,2625.0
2016-06-10 10:20:00,218.03,218.47,217.86,218.08,8309.0,188.6368,189.0175,188.4897,188.6801,8309.0
2016-06-10 10:30:00,218.08,218.51,218.08,218.17,5026.0,188.6801,189.0521,188.6801,188.7579,5026.0
2016-06-10 10:40:00,218.16,218.16,217.78,217.78,4800.0,188.7493,188.7493,188.4205,188.4205,4800.0
2016-06-10 10:50:00,217.8,218.17,217.78,218.15,6110.0,188.4378,188.7579,188.4205,188.7406,6110.0
2016-06-10 11:00:00,218.04,218.22,217.75,218.22,5937.0,188.6454,188.8012,188.3945,188.8012,5937.0
2016-06-10 11:10:00,218.19,218.21,217.94,218.11,4044.0,188.7752,188.7925,188.5589,188.706,4044.0
2016-06-10 11:20:00,218.14,218.33,217.85,217.99,7012.0,188.732,188.8964,188.4811,188.6022,7012.0
2016-06-10 11:30:00,218.0,218.13,217.64,217.64,3888.0,188.6108,188.7233,188.2994,188.2994,3888.0
2016-06-10 11:40:00,217.77,217.84,217.32,217.78,7937.0,188.4118,188.4724,188.0225,188.4205,7937.0
2016-06-10 11:50:00,217.75,217.95,217.75,217.95,1150.0,188.3945,188.5676,188.3945,188.5676,1150.0
2016-06-10 12:00:00,217.87,218.02,217.69,217.69,1710.0,188.4984,188.6281,188.3426,188.3426,1710.0
2016-06-10 12:10:00,217.66,217.66,217.47,217.53,2919.0,188.3167,188.3167,188.1523,188.2042,2919.0
2016-06-10 12:20:00,217.5,217.61,217.34,217.53,8773.0,188.1782,188.2734,188.0398,188.2042,8773.0
2016-06-10 12:30:00,217.55,217.68,217.37,217.62,4779.0,188.2215,188.334,188.0658,188.2821,4779.0
2016-06-10 12:40:00,217.69,217.76,217.66,217.66,1501.0,188.3426,188.4032,188.3167,188.3167,1501.0
2016-06-10 12:50:00,217.62,217.83,217.52,217.76,3203.0,188.2821,188.4638,188.1955,188.4032,3203.0
2016-06-10 13:00:00,217.84,217.86,217.68,217.85,2751.0,188.4724,188.4897,188.334,188.4811,2751.0
2016-06-10 13:10:00,217.84,217.96,217.79,217.79,4192.0,188.4724,188.5762,188.4291,188.4291,4192.0
2016-06-10 13:20:00,217.75,217.97,217.7,217.97,2900.0,188.3945,188.5849,188.3513,188.5849,2900.0
2016-06-10 13:30:00,217.89,217.91,217.71,217.71,3200.0,188.5157,188.533,188.3599,188.3599,3200.0
2016-06-10 13:40:00,217.68,217.74,217.41,217.52,7469.0,188.334,188.3859,188.1004,188.1955,7469.0
2016-06-10 13:50:00,217.49,217.59,217.4,217.5,15506.0,188.1696,188.2561,188.0917,188.1782,15506.0
2016-06-10 14:00:00,217.5,217.51,217.1,217.41,22950.0,188.1782,188.1869,187.8322,188.1004,22950.0
2016-06-10 14:10:00,217.35,217.36,216.97,216.97,5831.0,188.0485,188.0571,187.7197,187.7197,5831.0
2016-06-10 14:20:00,216.98,217.26,216.98,217.14,7288.0,187.7283,187.9706,187.7283,187.8668,7288.0
2016-06-10 14:30:00,217.1,217.27,217.05,217.27,6868.0,187.8322,187.9793,187.7889,187.9793,6868.0
2016-06-10 14:40:00,217.21,217.3,217.02,217.02,3407.0,187.9273,188.0052,187.763,187.763,3407.0
2016-06-10 14:50:00,216.96,217.12,216.96,217.1,4567.0,187.711,187.8495,187.711,187.8322,4567.0
2016-06-10 15:00:00,217.07,217.12,216.92,216.93,5428.0,187.8062,187.8495,187.6764,187.6851,5428.0
2016-06-10 15:10:00,216.92,217.19,216.86,217.19,9994.0,187.6764,187.91,187.6245,187.91,9994.0
2016-06-10 15:20:00,217.2,217.4,217.16,217.34,9964.0,187.9187,188.0917,187.8841,188.0398,9964.0
2016-06-10 15:30:00,217.4,217.48,217.23,217.26,7783.0,188.0917,188.1609,187.9446,187.9706,7783.0
2016-06-10 15:40:00,217.34,217.73,217.11,217.72,12337.0,188.0398,188.3772,187.8408,188.3686,12337.0
2016-06-10 15:50:00,217.68,217.68,217.3,217.41,30905.0,188.334,188.334,188.0052,188.1004,30905.0
2016-06-13 09:30:00,216.67,217.5,216.63,217.02,22403.0,187.4601,188.1782,187.4255,187.763,22403.0
2016-06-13 09:40:00,216.74,216.99,216.42,216.75,7636.0,187.5207,187.737,187.2438,187.5294,7636.0
2016-06-13 09:50:00,216.67,216.97,216.65,216.8,7228.0,187.4601,187.7197,187.4428,187.5726,7228.0
2016-06-13 10:00:00,216.87,216.94,216.55,216.63,3284.0,187.6332,187.6937,187.3563,187.4255,3284.0
2016-06-13 10:10:00,216.64,216.93,216.47,216.63,5886.0,187.4342,187.6851,187.2871,187.4255,5886.0
2016-06-13 10:20:00,216.5,216.68,216.4,216.57,3000.0,187.3131,187.4688,187.2265,187.3736,3000.0
2016-06-13 10:30:00,216.8,217.13,216.8,217.02,6679.0,187.5726,187.8581,187.5726,187.763,6679.0
2016-06-13 10:40:00,216.89,217.03,216.84,216.85,2700.0,187.6505,187.7716,187.6072,187.6159,2700.0
2016-06-13 10:50:00,216.85,217.11,216.76,217.09,4650.0,187.6159,187.8408,187.538,187.8235,4650.0
2016-06-13 11:00:00,217.23,217.26,217.06,217.12,3785.0,187.9446,187.9706,187.7976,187.8495,3785.0
2016-06-13 11:10:00,217.2,217.2,216.84,216.97,2063.0,187.9187,187.9187,187.6072,187.7197,2063.0
2016-06-13 11:20:00,216.89,216.97,216.78,216.87,4559.0,187.6505,187.7197,187.5553,187.6332,4559.0
2016-06-13 11:30:00,216.87,216.96,216.48,216.6,5344.0,187.6332,187.711,187.2958,187.3996,5344.0
2016-06-13 11:40:00,216.6,216.73,216.5,216.56,3279.0,187.3996,187.5121,187.3131,187.365,3279.0
2016-06-13 11:50:00,216.56,216.59,216.42,216.59,2945.0,187.365,187.3909,187.2438,187.3909,2945.0
2016-06-13 12:00:00,216.61,216.63,216.4,216.47,3319.0,187.4082,187.4255,187.2265,187.2871,3319.0
2016-06-13 12:10:00,216.44,216.76,216.43,216.56,3295.0,187.2611,187.538,187.2525,187.365,3295.0
2016-06-13 12:20:00,216.55,216.89,216.45,216.76,3181.0,187.3563,187.6505,187.2698,187.538,3181.0
2016-06-13 12:30:00,216.7,216.8,216.58,216.78,2511.0,187.4861,187.5726,187.3823,187.5553,2511.0
2016-06-13 12:40:00,216.73,216.86,216.71,216.72,3868.0,187.5121,187.6245,187.4947,187.5034,3868.0
2016-06-13 12:50:00,216.72,217.2,216.72,217.01,4442.0,187.5034,187.9187,187.5034,187.7543,4442.0
2016-06-13 13:00:00,217.0,217.0,216.87,216.94,1892.0,187.7457,187.7457,187.6332,187.6937,1892.0
2016-06-13 13:10:00,216.8,216.93,216.64,216.77,3721.0,187.5726,187.6851,187.4342,187.5467,3721.0
2016-06-13 13:20:00,216.8,217.11,216.79,216.82,2840.0,187.5726,187.8408,187.564,187.5899,2840.0
2016-06-13 13:30:00,216.89,217.0,216.59,216.71,5338.0,187.6505,187.7457,187.3909,187.4947,5338.0
2016-06-13 13:40:00,216.65,217.11,216.58,216.93,7181.0,187.4428,187.8408,187.3823,187.6851,7181.0
2016-06-13 13:50:00,216.9,216.9,216.41,216.41,4647.0,187.6591,187.6591,187.2352,187.2352,4647.0
2016-06-13 14:00:00,216.51,216.92,216.46,216.92,5844.0,187.3217,187.6764,187.2785,187.6764,5844.0
2016-06-13 14:10:00,216.92,216.92,216.44,216.49,10209.0,187.6764,187.6764,187.2611,187.3044,10209.0
2016-06-13 14:20:00,216.5,216.5,216.0,216.05,12749.0,187.3131,187.3131,186.8805,186.9237,12749.0
2016-06-13 14:30:00,216.04,216.37,216.04,216.1,6425.0,186.9151,187.2006,186.9151,186.967,6425.0
2016-06-13 14:40:00,216.17,216.34,216.14,216.14,5720.0,187.0275,187.1746,187.0016,187.0016,5720.0
2016-06-13 14:50:00,216.05,216.2,215.86,215.94,9746.0,186.9237,187.0535,186.7593,186.8286,9746.0
2016-06-13 15:00:00,215.98,215.98,215.47,215.51,9954.0,186.8632,186.8632,186.4219,186.4565,9954.0
2016-06-13 15:10:00,215.55,215.58,215.3,215.53,6026.0,186.4911,186.5171,186.2748,186.4738,6026.0
2016-06-13 15:20:00,215.53,215.62,215.23,215.35,7438.0,186.4738,186.5517,186.2143,186.3181,7438.0
2016-06-13 15:30:00,215.33,215.5,215.1,215.37,17815.0,186.3008,186.4479,186.1018,186.3354,17815.0
2016-06-13 15:40:00,215.25,215.28,214.97,215.05,13677.0,186.2316,186.2575,185.9893,186.0585,13677.0
2016-06-13 15:50:00,215.08,215.18,214.86,214.93,49498.0,186.0845,186.171,185.8942,185.9547,49498.0
2016-06-14 09:30:00,213.64,214.45,213.64,214.4,22780.0,184.8386,185.5394,184.8386,185.4962,22780.0
2016-06-14 09:40:00,214.52,215.27,214.48,214.99,12527.0,185.6,186.2489,185.5654,186.0066,12527.0
2016-06-14 09:50:00,214.99,215.61,214.82,215.61,3764.0,186.0066,186.543,185.8595,186.543,3764.0
2016-06-14 10:00:00,215.48,215.68,214.99,215.15,7844.0,186.4306,186.6036,186.0066,186.1451,7844.0
2016-06-14 10:10:00,215.29,215.56,215.16,215.18,5075.0,186.2662,186.4998,186.1537,186.171,5075.0
2016-06-14 10:20:00,215.15,215.36,215.04,215.35,2773.0,186.1451,186.3267,186.0499,186.3181,2773.0
2016-06-14 10:30:00,215.37,215.49,215.16,215.24,2400.0,186.3354,186.4392,186.1537,186.2229,2400.0
2016-06-14 10:40:00,215.23,215.5,215.13,215.28,3855.0,186.2143,186.4479,186.1278,186.2575,3855.0
2016-06-14 10:50:00,215.19,215.35,214.95,214.95,8700.0,186.1797,186.3181,185.972,185.972,8700.0
2016-06-14 11:00:00,214.84,215.64,214.81,215.64,5640.0,185.8768,186.569,185.8509,186.569,5640.0
2016-06-14 11:10:00,215.64,215.64,215.12,215.33,8210.0,186.569,186.569,186.1191,186.3008,8210.0
2016-06-14 11:20:00,215.29,215.48,215.21,215.22,4693.0,186.2662,186.4306,186.197,186.2056,4693.0
2016-06-14 11:30:00,215.23,215.68,215.17,215.5,4865.0,186.2143,186.6036,186.1624,186.4479,4865.0
2016-06-14 11:40:00,215.54,215.67,215.44,215.53,3229.0,186.4825,186.595,186.396,186.4738,3229.0
2016-06-14 11:50:00,215.38,215.85,215.36,215.68,4532.0,186.344,186.7507,186.3267,186.6036,4532.0
2016-06-14 12:00:00,215.67,215.67,215.36,215.42,4774.0,186.595,186.595,186.3267,186.3787,4774.0
2016-06-14 12:10:00,215.5,215.94,215.5,215.88,4183.0,186.4479,186.8286,186.4479,186.7766,4183.0
2016-06-14 12:20:00,215.9,216.31,215.9,216.3,2800.0,186.7939,187.1487,186.7939,187.14,2800.0
2016-06-14 12:30:00,216.18,216.18,215.82,215.87,2500.0,187.0362,187.0362,186.7247,186.768,2500.0
2016-06-14 12:40:00,215.85,215.98,215.58,215.73,3600.0,186.7507,186.8632,186.5171,186.6469,3600.0
2016-06-14 12:50:00,215.73,215.98,215.73,215.85,2405.0,186.6469,186.8632,186.6469,186.7507,2405.0
2016-06-14 13:00:00,215.8,216.14,215.8,216.0,3097.0,186.7074,187.0016,186.7074,186.8805,3097.0
2016-06-14 13:10:00,215.8,215.92,215.67,215.86,2800.0,186.7074,186.8112,186.595,186.7593,2800.0
2016-06-14 13:20:00,215.86,216.02,215.69,215.69,4846.0,186.7593,186.8978,186.6123,186.6123,4846.0
2016-06-14 13:30:00,215.63,216.07,215.62,215.98,3771.0,186.5603,186.941,186.5517,186.8632,3771.0
2016-06-14 13:40:00,215.89,216.11,215.75,215.79,5350.0,186.7853,186.9756,186.6642,186.6988,5350.0
2016-06-14 13:50:00,215.87,215.96,215.7,215.7,3931.0,186.768,186.8459,186.6209,186.6209,3931.0
2016-06-14 14:00:00,215.72,216.03,215.72,215.98,3899.0,186.6382,186.9064,186.6382,186.8632,3899.0
2016-06-14 14:10:00,215.9,216.31,215.75,216.31,8846.0,186.7939,187.1487,186.6642,187.1487,8846.0
2016-06-14 14:20:00,216.18,216.59,216.18,216.58,5558.0,187.0362,187.3909,187.0362,187.3823,5558.0
2016-06-14 14:30:00,216.62,216.62,216.03,216.12,4041.0,187.4169,187.4169,186.9064,186.9843,4041.0
2016-06-14 14:40:00,216.29,216.43,216.07,216.1,5782.0,187.1314,187.2525,186.941,186.967,5782.0
2016-06-14 14:50:00,216.13,216.26,215.95,215.95,7700.0,186.9929,187.1054,186.8372,186.8372,7700.0
2016-06-14 15:00:00,215.9,216.46,215.75,216.35,7285.0,186.7939,187.2785,186.6642,187.1833,7285.0
2016-06-14 15:10:00,216.37,216.75,216.26,216.7,8255.0,187.2006,187.5294,187.1054,187.4861,8255.0
2016-06-14 15:20:00,216.61,216.93,216.58,216.93,6305.0,187.4082,187.6851,187.3823,187.6851,6305.0
2016-06-14 15:30:00,216.78,216.94,216.63,216.71,13428.0,187.5553,187.6937,187.4255,187.4947,13428.0
2016-06-14 15:40:00,216.7,217.09,216.63,216.78,36075.0,187.4861,187.8235,187.4255,187.5553,36075.0
2016-06-14 15:50:00,216.73,216.93,216.55,216.81,46952.0,187.5121,187.6851,187.3563,187.5813,46952.0
2016-06-15 09:30:00,217.69,218.0,216.76,217.03,14897.0,188.3426,188.6108,187.538,187.7716,14897.0
2016-06-15 09:40:00,217.28,217.96,216.95,217.11,7163.0,187.9879,188.5762,187.7024,187.8408,7163.0
2016-06-15 09:50:00,217.42,217.71,216.89,217.68,9550.0,188.109,188.3599,187.6505,188.334,9550.0
2016-06-15 10:00:00,217.69,217.69,217.2,217.27,8348.0,188.3426,188.3426,187.9187,187.9793,8348.0
2016-06-15 10:10:00,217.23,217.44,217.11,217.3,6848.0,187.9446,188.1263,187.8408,188.0052,6848.0
2016-06-15 10:20:00,217.38,217.46,217.16,217.22,2750.0,188.0744,188.1436,187.8841,187.936,2750.0
2016-06-15 10:30:00,217.13,217.27,216.91,217.19,19052.0,187.8581,187.9793,187.6678,187.91,19052.0
2016-06-15 10:40:00,217.32,217.54,217.22,217.54,5961.0,188.0225,188.2129,187.936,188.2129,5961.0
2016-06-15 10:50:00,217.45,217.45,216.99,217.14,5400.0,188.135,188.135,187.737,187.8668,5400.0
2016-06-15 11:00:00,217.31,217.55,217.08,217.09,4400.0,188.0139,188.2215,187.8149,187.8235,4400.0
2016-06-15 11:10:00,217.11,217.15,216.96,217.06,4013.0,187.8408,187.8754,187.711,187.7976,4013.0
2016-06-15 11:20:00,217.04,217.19,216.92,216.98,4722.0,187.7803,187.91,187.6764,187.7283,4722.0
2016-06-15 11:30:00,216.93,217.04,216.78,216.78,2700.0,187.6851,187.7803,187.5553,187.5553,2700.0
2016-06-15 11:40:00,216.76,216.79,216.62,216.77,3206.0,187.538,187.564,187.4169,187.5467,3206.0
2016-06-15 11:50:00,216.77,216.94,216.66,216.94,4100.0,187.5467,187.6937,187.4515,187.6937,4100.0
2016-06-15 12:00:00,216.87,216.98,216.77,216.77,5852.0,187.6332,187.7283,187.5467,187.5467,5852.0
2016-06-15 12:10:00,216.8,216.88,216.77,216.8,2721.0,187.5726,187.6418,187.5467,187.5726,2721.0
2016-06-15 12:20:00,216.81,217.05,216.77,217.0,2000.0,187.5813,187.7889,187.5467,187.7457,2000.0
2016-06-15 12:30:00,216.96,217.05,216.85,216.89,2200.0,187.711,187.7889,187.6159,187.6505,2200.0
2016-06-15 12:40:00,216.75,216.99,216.74,216.78,4833.0,187.5294,187.737,187.5207,187.5553,4833.0
2016-06-15 12:50:00,216.77,216.92,216.66,216.74,4323.0,187.5467,187.6764,187.4515,187.5207,4323.0
2016-06-15 13:00:00,216.81,216.96,216.75,216.88,4901.0,187.5813,187.711,187.5294,187.6418,4901.0
2016-06-15 13:10:00,216.95,216.96,216.76,216.84,2150.0,187.7024,187.711,187.538,187.6072,2150.0
2016-06-15 13:20:00,216.77,217.27,216.76,217.19,6350.0,187.5467,187.9793,187.538,187.91,6350.0
2016-06-15 13:30:00,217.2,217.26,216.96,217.06,6109.0,187.9187,187.9706,187.711,187.7976,6109.0
2016-06-15 13:40:00,217.05,217.18,217.01,217.15,2300.0,187.7889,187.9014,187.7543,187.8754,2300.0
2016-06-15 13:50:00,217.21,217.5,217.21,217.5,5013.0,187.9273,188.1782,187.9273,188.1782,5013.0
2016-06-15 14:00:00,217.46,217.96,217.43,217.44,13172.0,188.1436,188.5762,188.1177,188.1263,13172.0
2016-06-15 14:10:00,217.54,217.96,217.43,217.81,8636.0,188.2129,188.5762,188.1177,188.4465,8636.0
2016-06-15 14:20:00,217.79,217.86,217.6,217.66,4226.0,188.4291,188.4897,188.2648,188.3167,4226.0
2016-06-15 14:30:00,217.46,217.74,217.38,217.49,14011.0,188.1436,188.3859,188.0744,188.1696,14011.0
2016-06-15 14:40:00,217.53,217.87,217.42,217.65,6200.0,188.2042,188.4984,188.109,188.308,6200.0
2016-06-15 14:50:00,217.73,217.75,217.44,217.53,4703.0,188.3772,188.3945,188.1263,188.2042,4703.0
2016-06-15 15:00:00,217.53,217.64,217.46,217.59,6085.0,188.2042,188.2994,188.1436,188.2561,6085.0
2016-06-15 15:10:00,217.61,217.67,217.42,217.59,5620.0,188.2734,188.3253,188.109,188.2561,5620.0
2016-06-15 15:20:00,217.53,217.75,217.53,217.71,4875.0,188.2042,188.3945,188.2042,188.3599,4875.0
2016-06-15 15:30:00,217.63,217.68,217.27,217.35,21313.0,188.2907,188.334,187.9793,188.0485,21313.0
2016-06-15 15:40:00,217.37,217.45,217.21,217.34,44059.0,188.0658,188.135,187.9273,188.0398,44059.0
2016-06-15 15:50:00,217.3,217.39,216.99,217.23,68758.0,188.0052,188.0831,187.737,187.9446,68758.0
2016-06-16 09:30:00,216.64,217.12,216.26,216.79,14252.0,187.4342,187.8495,187.1054,187.564,14252.0
2016-06-16 09:40:00,216.8,216.96,216.31,216.44,9720.0,187.5726,187.711,187.1487,187.2611,9720.0
2016-06-16 09:50:00,216.35,216.37,216.07,216.09,5630.0,187.1833,187.2006,186.941,186.9583,5630.0
2016-06-16 10:00:00,216.04,216.11,215.29,215.34,13383.0,186.9151,186.9756,186.2662,186.3094,13383.0
2016-06-16 10:10:00,215.37,215.63,215.2,215.39,8994.0,186.3354,186.5603,186.1883,186.3527,8994.0
2016-06-16 10:20:00,215.49,215.61,215.37,215.56,15133.0,186.4392,186.543,186.3354,186.4998,15133.0
2016-06-16 10:30:00,215.51,215.75,215.27,215.41,13120.0,186.4565,186.6642,186.2489,186.37,13120.0
2016-06-16 10:40:00,215.59,215.73,215.49,215.58,7595.0,186.5257,186.6469,186.4392,186.5171,7595.0
2016-06-16 10:50:00,215.53,215.62,215.13,215.13,15356.0,186.4738,186.5517,186.1278,186.1278,15356.0
2016-06-16 11:00:00,215.14,215.2,214.95,215.09,20509.0,186.1364,186.1883,185.972,186.0931,20509.0
2016-06-16 11:10:00,214.99,215.1,214.89,214.94,7721.0,186.0066,186.1018,185.9201,185.9634,7721.0
2016-06-16 11:20:00,215.0,215.1,214.71,215.01,14923.0,186.0153,186.1018,185.7644,186.0239,14923.0
2016-06-16 11:30:00,215.04,215.22,214.98,215.05,17219.0,186.0499,186.2056,185.998,186.0585,17219.0
2016-06-16 11:40:00,215.05,215.06,214.66,214.87,6508.0,186.0585,186.0672,185.7211,185.9028,6508.0
2016-06-16 11:50:00,214.83,214.85,214.46,214.46,5843.0,185.8682,185.8855,185.5481,185.5481,5843.0
2016-06-16 12:00:00,214.45,214.74,214.32,214.74,5743.0,185.5394,185.7903,185.4269,185.7903,5743.0
2016-06-16 12:10:00,214.7,215.05,214.52,215.0,7560.0,185.7557,186.0585,185.6,186.0153,7560.0
2016-06-16 12:20:00,215.0,215.24,214.83,215.12,22130.0,186.0153,186.2229,185.8682,186.1191,22130.0
2016-06-16 12:30:00,215.17,215.29,215.01,215.28,11016.0,186.1624,186.2662,186.0239,186.2575,11016.0
2016-06-16 12:40:00,215.24,215.81,215.2,215.81,9124.0,186.2229,186.7161,186.1883,186.7161,9124.0
2016-06-16 12:50:00,215.7,215.7,215.35,215.35,5200.0,186.6209,186.6209,186.3181,186.3181,5200.0
2016-06-16 13:00:00,215.35,215.49,215.19,215.38,12368.0,186.3181,186.4392,186.1797,186.344,12368.0
2016-06-16 13:10:00,215.4,215.59,215.24,215.34,13199.0,186.3614,186.5257,186.2229,186.3094,13199.0
2016-06-16 13:20:00,215.36,215.42,215.11,215.13,4219.0,186.3267,186.3787,186.1104,186.1278,4219.0
2016-06-16 13:30:00,215.17,215.54,215.16,215.54,4586.0,186.1624,186.4825,186.1537,186.4825,4586.0
2016-06-16 13:40:00,215.54,215.54,215.09,215.09,4621.0,186.4825,186.4825,186.0931,186.0931,4621.0
2016-06-16 13:50:00,215.15,215.25,215.06,215.1,6795.0,186.1451,186.2316,186.0672,186.1018,6795.0
2016-06-16 14:00:00,215.15,215.58,215.14,215.48,6385.0,186.1451,186.5171,186.1364,186.4306,6385.0
2016-06-16 14:10:00,215.54,215.88,215.34,215.8,18127.0,186.4825,186.7766,186.3094,186.7074,18127.0
2016-06-16 14:20:00,215.8,216.02,215.7,215.92,12322.0,186.7074,186.8978,186.6209,186.8112,12322.0
2016-06-16 14:30:00,215.98,216.07,215.81,215.99,7172.0,186.8632,186.941,186.7161,186.8718,7172.0
2016-06-16 14:40:00,216.09,216.11,215.98,216.11,3265.0,186.9583,186.9756,186.8632,186.9756,3265.0
2016-06-16 14:50:00,216.13,216.35,216.03,216.31,5538.0,186.9929,187.1833,186.9064,187.1487,5538.0
2016-06-16 15:00:00,216.35,216.56,216.35,216.56,8816.0,187.1833,187.365,187.1833,187.365,8816.0
2016-06-16 15:10:00,216.5,216.84,216.47,216.71,7242.0,187.3131,187.6072,187.2871,187.4947,7242.0
2016-06-16 15:20:00,216.67,216.88,216.6,216.88,8791.0,187.4601,187.6418,187.3996,187.6418,8791.0
2016-06-16 15:30:00,216.87,216.97,216.67,216.73,15243.0,187.6332,187.7197,187.4601,187.5121,15243.0
2016-06-16 15:40:00,216.75,217.08,216.72,216.98,31261.0,187.5294,187.8149,187.5034,187.7283,31261.0
2016-06-16 15:50:00,216.92,216.94,216.51,216.79,49168.0,187.6764,187.6937,187.3217,187.564,49168.0
2016-06-17 09:30:00,217.0,217.0,214.15,214.66,109630.0,187.7457,187.7457,185.2799,185.7211,109630.0
2016-06-17 09:40:00,214.91,215.0,213.7,214.19,18666.0,185.9374,186.0153,184.8905,185.3145,18666.0
2016-06-17 09:50:00,214.17,214.57,213.53,213.63,14382.0,185.2972,185.6432,184.7435,184.83,14382.0
2016-06-17 10:00:00,213.73,214.04,213.39,214.0,13370.0,184.9165,185.1847,184.6223,185.1501,13370.0
2016-06-17 10:10:00,214.02,214.11,213.72,213.91,11455.0,185.1674,185.2453,184.9078,185.0722,11455.0
2016-06-17 10:20:00,213.96,213.96,213.32,213.43,19570.0,185.1155,185.1155,184.5618,184.6569,19570.0
2016-06-17 10:30:00,213.4,213.53,212.9,212.94,22577.0,184.631,184.7435,184.1984,184.233,22577.0
2016-06-17 10:40:00,212.9,213.15,212.78,213.11,12731.0,184.1984,184.4147,184.0946,184.3801,12731.0
2016-06-17 10:50:00,213.1,213.1,212.54,212.73,13537.0,184.3714,184.3714,183.8869,184.0513,13537.0
2016-06-17 11:00:00,212.76,212.76,212.36,212.41,15887.0,184.0773,184.0773,183.7312,183.7744,15887.0
2016-06-17 11:10:00,212.45,212.61,212.23,212.57,11885.0,183.809,183.9475,183.6187,183.9129,11885.0
2016-06-17 11:20:00,212.6,212.61,212.33,212.35,9694.0,183.9388,183.9475,183.7052,183.7225,9694.0
2016-06-17 11:30:00,212.37,213.18,212.32,213.18,7050.0,183.7398,184.4406,183.6966,184.4406,7050.0
2016-06-17 11:40:00,213.16,213.25,213.02,213.22,7167.0,184.4233,184.5012,184.3022,184.4752,7167.0
2016-06-17 11:50:00,213.31,213.35,212.93,213.05,9535.0,184.5531,184.5877,184.2243,184.3282,9535.0
2016-06-17 12:00:00,213.05,213.41,213.01,213.41,5848.0,184.3282,184.6396,184.2936,184.6396,5848.0
2016-06-17 12:10:00,213.46,213.59,213.41,213.56,7129.0,184.6829,184.7954,184.6396,184.7694,7129.0
2016-06-17 12:20:00,213.56,213.56,213.28,213.42,5678.0,184.7694,184.7694,184.5272,184.6483,5678.0
2016-06-17 12:30:00,213.37,213.48,213.21,213.34,5649.0,184.605,184.7002,184.4666,184.5791,5649.0
2016-06-17 12:40:00,213.28,213.54,213.19,213.19,3686.0,184.5272,184.7521,184.4493,184.4493,3686.0
2016-06-17 12:50:00,213.32,213.46,213.27,213.38,4934.0,184.5618,184.6829,184.5185,184.6137,4934.0
2016-06-17 13:00:00,213.37,213.7,213.26,213.7,5747.0,184.605,184.8905,184.5099,184.8905,5747.0
2016-06-17 13:10:00,213.71,213.89,213.62,213.77,8349.0,184.8992,185.0549,184.8213,184.9511,8349.0
2016-06-17 13:20:00,213.87,214.06,213.87,213.95,8300.0,185.0376,185.202,185.0376,185.1068,8300.0
2016-06-17 13:30:00,213.86,213.97,213.75,213.91,4300.0,185.029,185.1241,184.9338,185.0722,4300.0
2016-06-17 13:40:00,214.0,214.06,213.88,213.88,4787.0,185.1501,185.202,185.0463,185.0463,4787.0
2016-06-17 13:50:00,213.92,214.21,213.92,214.11,5330.0,185.0809,185.3318,185.0809,185.2453,5330.0
2016-06-17 14:00:00,214.05,214.33,213.88,214.08,7732.0,185.1933,185.4356,185.0463,185.2193,7732.0
2016-06-17 14:10:00,214.15,214.18,213.95,213.95,6343.0,185.2799,185.3058,185.1068,185.1068,6343.0
2016-06-17 14:20:00,213.97,214.17,213.91,214.1,7236.0,185.1241,185.2972,185.0722,185.2366,7236.0
2016-06-17 14:30:00,214.14,214.42,214.06,214.39,5654.0,185.2712,185.5135,185.202,185.4875,5654.0
2016-06-17 14:40:00,214.43,214.58,214.38,214.51,7774.0,185.5221,185.6519,185.4789,185.5913,7774.0
2016-06-17 14:50:00,214.51,214.65,214.41,214.61,5763.0,185.5913,185.7125,185.5048,185.6779,5763.0
2016-06-17 15:00:00,214.59,214.76,214.55,214.74,29728.0,185.6606,185.8076,185.6259,185.7903,29728.0
2016-06-17 15:10:00,214.7,214.83,214.48,214.58,10682.0,185.7557,185.8682,185.5654,185.6519,10682.0
2016-06-17 15:20:00,214.63,214.75,214.48,214.5,12430.0,185.6952,185.799,185.5654,185.5827,12430.0
2016-06-17 15:30:00,214.53,214.67,214.46,214.56,13304.0,185.6086,185.7298,185.5481,185.6346,13304.0
2016-06-17 15:40:00,214.57,214.6,214.35,214.45,18392.0,185.6432,185.6692,185.4529,185.5394,18392.0
2016-06-17 15:50:00,214.44,214.56,214.28,214.39,42114.0,185.5308,185.6346,185.3923,185.4875,42114.0
2016-06-20 09:30:00,216.1,216.79,215.91,216.15,18851.0,186.967,187.564,186.8026,187.0102,18851.0
2016-06-20 09:40:00,216.4,216.6,216.19,216.39,21943.0,187.2265,187.3996,187.0448,187.2179,21943.0
2016-06-20 09:50:00,216.2,216.6,215.96,216.45,9165.0,187.0535,187.3996,186.8459,187.2698,9165.0
2016-06-20 10:00:00,216.36,216.5,216.15,216.21,8310.0,187.1919,187.3131,187.0102,187.0622,8310.0
2016-06-20 10:10:00,216.27,216.39,216.0,216.3,6606.0,187.1141,187.2179,186.8805,187.14,6606.0
2016-06-20 10:20:00,216.36,216.41,216.13,216.24,6385.0,187.1919,187.2352,186.9929,187.0881,6385.0
2016-06-20 10:30:00,216.27,216.27,216.03,216.21,4206.0,187.1141,187.1141,186.9064,187.0622,4206.0
2016-06-20 10:40:00,216.09,216.22,215.74,215.88,10543.0,186.9583,187.0708,186.6555,186.7766,10543.0
2016-06-20 10:50:00,215.71,215.79,215.39,215.59,12352.0,186.6296,186.6988,186.3527,186.5257,12352.0
2016-06-20 11:00:00,215.53,215.67,215.4,215.6,20127.0,186.4738,186.595,186.3614,186.5344,20127.0
2016-06-20 11:10:00,215.6,215.65,215.5,215.62,5730.0,186.5344,186.5776,186.4479,186.5517,5730.0
2016-06-20 11:20:00,215.65,215.65,215.51,215.6,10229.0,186.5776,186.5776,186.4565,186.5344,10229.0
2016-06-20 11:30:00,215.61,215.72,215.45,215.47,15209.0,186.543,186.6382,186.4046,186.4219,15209.0
2016-06-20 11:40:00,215.5,215.5,214.96,215.0,4554.0,186.4479,186.4479,185.9807,186.0153,4554.0
2016-06-20 11:50:00,214.99,215.39,214.98,215.39,6961.0,186.0066,186.3527,185.998,186.3527,6961.0
2016-06-20 12:00:00,215.35,215.39,215.16,215.19,4620.0,186.3181,186.3527,186.1537,186.1797,4620.0
2016-06-20 12:10:00,215.24,215.26,215.09,215.26,2995.0,186.2229,186.2402,186.0931,186.2402,2995.0
2016-06-20 12:20:00,215.17,215.24,215.07,215.23,5455.0,186.1624,186.2229,186.0758,186.2143,5455.0
2016-06-20 12:30:00,215.23,215.51,215.23,215.47,3420.0,186.2143,186.4565,186.2143,186.4219,3420.0
2016-06-20 12:40:00,215.46,215.6,215.43,215.59,3119.0,186.4133,186.5344,186.3873,186.5257,3119.0
2016-06-20 12:50:00,215.61,215.65,215.52,215.63,9214.0,186.543,186.5776,186.4652,186.5603,9214.0
2016-06-20 13:00:00,215.63,215.65,215.56,215.58,7555.0,186.5603,186.5776,186.4998,186.5171,7555.0
2016-06-20 13:10:00,215.6,215.6,215.23,215.37,9142.0,186.5344,186.5344,186.2143,186.3354,9142.0
2016-06-20 13:20:00,215.42,215.49,215.28,215.35,5405.0,186.3787,186.4392,186.2575,186.3181,5405.0
2016-06-20 13:30:00,215.32,215.44,215.31,215.44,2755.0,186.2921,186.396,186.2835,186.396,2755.0
2016-06-20 13:40:00,215.49,215.69,215.49,215.69,6499.0,186.4392,186.6123,186.4392,186.6123,6499.0
2016-06-20 13:50:00,215.66,215.82,215.59,215.67,22257.0,186.5863,186.7247,186.5257,186.595,22257.0
2016-06-20 14:00:00,215.6,215.74,215.46,215.61,9834.0,186.5344,186.6555,186.4133,186.543,9834.0
2016-06-20 14:10:00,215.58,215.67,215.55,215.62,10179.0,186.5171,186.595,186.4911,186.5517,10179.0
2016-06-20 14:20:00,215.73,215.79,215.54,215.63,12224.0,186.6469,186.6988,186.4825,186.5603,12224.0
2016-06-20 14:30:00,215.61,215.73,215.55,215.7,10340.0,186.543,186.6469,186.4911,186.6209,10340.0
2016-06-20 14:40:00,215.7,215.94,215.63,215.94,9527.0,186.6209,186.8286,186.5603,186.8286,9527.0
2016-06-20 14:50:00,215.92,215.95,215.74,215.92,7922.0,186.8112,186.8372,186.6555,186.8112,7922.0
2016-06-20 15:00:00,215.94,216.1,215.89,215.99,13468.0,186.8286,186.967,186.7853,186.8718,13468.0
2016-06-20 15:10:00,215.94,215.97,215.66,215.66,9301.0,186.8286,186.8545,186.5863,186.5863,9301.0
2016-06-20 15:20:00,215.73,215.84,215.51,215.58,16149.0,186.6469,186.742,186.4565,186.5171,16149.0
2016-06-20 15:30:00,215.6,215.71,215.49,215.51,14772.0,186.5344,186.6296,186.4392,186.4565,14772.0
2016-06-20 15:40:00,215.52,215.67,215.28,215.28,24768.0,186.4652,186.595,186.2575,186.2575,24768.0
2016-06-20 15:50:00,215.3,215.3,215.07,215.19,36339.0,186.2748,186.2748,186.0758,186.1797,36339.0
2016-06-21 09:30:00,216.17,216.17,215.35,215.6,11690.0,187.0275,187.0275,186.3181,186.5344,11690.0
2016-06-21 09:40:00,215.72,216.36,215.47,216.0,7445.0,186.6382,187.1919,186.4219,186.8805,7445.0
2016-06-21 09:50:00,216.0,216.24,215.79,216.01,3747.0,186.8805,187.0881,186.6988,186.8891,3747.0
2016-06-21 10:00:00,216.0,216.24,215.96,216.01,7462.0,186.8805,187.0881,186.8459,186.8891,7462.0
2016-06-21 10:10:00,216.0,216.17,216.0,216.08,5859.0,186.8805,187.0275,186.8805,186.9497,5859.0
2016-06-21 10:20:00,216.0,216.1,215.67,215.7,5271.0,186.8805,186.967,186.595,186.6209,5271.0
2016-06-21 10:30:00,215.8,215.96,215.74,215.75,5834.0,186.7074,186.8459,186.6555,186.6642,5834.0
2016-06-21 10:40:00,215.77,215.95,215.74,215.74,8318.0,186.6815,186.8372,186.6555,186.6555,8318.0
2016-06-21 10:50:00,215.69,215.76,215.38,215.46,4151.0,186.6123,186.6728,186.344,186.4133,4151.0
2016-06-21 11:00:00,215.45,215.89,215.45,215.84,2629.0,186.4046,186.7853,186.4046,186.742,2629.0
2016-06-21 11:10:00,215.84,216.01,215.76,215.81,5562.0,186.742,186.8891,186.6728,186.7161,5562.0
2016-06-21 11:20:00,215.82,215.82,215.29,215.29,2787.0,186.7247,186.7247,186.2662,186.2662,2787.0
2016-06-21 11:30:00,215.29,215.4,215.22,215.3,2746.0,186.2662,186.3614,186.2056,186.2748,2746.0
2016-06-21 11:40:00,215.3,215.35,215.13,215.15,5410.0,186.2748,186.3181,186.1278,186.1451,5410.0
2016-06-21 11:50:00,215.15,215.27,215.15,215.24,2092.0,186.1451,186.2489,186.1451,186.2229,2092.0
2016-06-21 12:00:00,215.31,215.52,215.31,215.51,2211.0,186.2835,186.4652,186.2835,186.4565,2211.0
2016-06-21 12:10:00,215.49,215.56,215.49,215.53,1000.0,186.4392,186.4998,186.4392,186.4738,1000.0
2016-06-21 12:20:00,215.53,215.62,215.51,215.56,4798.0,186.4738,186.5517,186.4565,186.4998,4798.0
2016-06-21 12:30:00,215.62,215.73,215.58,215.65,2805.0,186.5517,186.6469,186.5171,186.5776,2805.0
2016-06-21 12:40:00,215.65,215.76,215.62,215.64,5464.0,186.5776,186.6728,186.5517,186.569,5464.0
2016-06-21 12:50:00,215.65,215.73,215.55,215.57,6230.0,186.5776,186.6469,186.4911,186.5084,6230.0
2016-06-21 13:00:00,215.58,215.61,215.37,215.37,7182.0,186.5171,186.543,186.3354,186.3354,7182.0
2016-06-21 13:10:00,215.36,215.52,215.33,215.48,2300.0,186.3267,186.4652,186.3008,186.4306,2300.0
2016-06-21 13:20:00,215.42,215.46,215.22,215.32,6837.0,186.3787,186.4133,186.2056,186.2921,6837.0
2016-06-21 13:30:00,215.29,215.46,215.25,215.3,2383.0,186.2662,186.4133,186.2316,186.2748,2383.0
2016-06-21 13:40:00,215.35,215.35,215.14,215.15,2106.0,186.3181,186.3181,186.1364,186.1451,2106.0
2016-06-21 13:50:00,215.18,215.38,215.13,215.38,2063.0,186.171,186.344,186.1278,186.344,2063.0
2016-06-21 14:00:00,215.38,215.46,215.3,215.45,4523.0,186.344,186.4133,186.2748,186.4046,4523.0
2016-06-21 14:10:00,215.44,215.7,215.44,215.69,2458.0,186.396,186.6209,186.396,186.6123,2458.0
2016-06-21 14:20:00,215.66,215.67,215.53,215.58,6029.0,186.5863,186.595,186.4738,186.5171,6029.0
2016-06-21 14:30:00,215.58,215.81,215.53,215.64,6372.0,186.5171,186.7161,186.4738,186.569,6372.0
2016-06-21 14:40:00,215.67,215.67,215.49,215.51,3625.0,186.595,186.595,186.4392,186.4565,3625.0
2016-06-21 14:50:00,215.5,215.56,215.35,215.35,3315.0,186.4479,186.4998,186.3181,186.3181,3315.0
2016-06-21 15:00:00,215.38,215.38,215.09,215.12,8485.0,186.344,186.344,186.0931,186.1191,8485.0
2016-06-21 15:10:00,215.15,215.31,215.08,215.26,11304.0,186.1451,186.2835,186.0845,186.2402,11304.0
2016-06-21 15:20:00,215.24,215.32,215.1,215.32,8011.0,186.2229,186.2921,186.1018,186.2921,8011.0
2016-06-21 15:30:00,215.3,215.39,215.21,215.32,8817.0,186.2748,186.3527,186.197,186.2921,8817.0
2016-06-21 15:40:00,215.32,215.32,215.0,215.16,12337.0,186.2921,186.2921,186.0153,186.1537,12337.0
2016-06-21 15:50:00,215.18,215.2,214.77,214.88,28636.0,186.171,186.1883,185.8163,185.9115,28636.0
2016-06-22 09:30:00,215.59,215.81,215.05,215.51,16212.0,186.5257,186.7161,186.0585,186.4565,16212.0
2016-06-22 09:40:00,215.52,216.01,215.48,215.59,12550.0,186.4652,186.8891,186.4306,186.5257,12550.0
2016-06-22 09:50:00,215.64,215.64,215.21,215.34,6223.0,186.569,186.569,186.197,186.3094,6223.0
2016-06-22 10:00:00,215.28,215.52,215.28,215.46,4317.0,186.2575,186.4652,186.2575,186.4133,4317.0
2016-06-22 10:10:00,215.47,215.61,215.37,215.54,10030.0,186.4219,186.543,186.3354,186.4825,10030.0
2016-06-22 10:20:00,215.48,215.82,215.47,215.69,7705.0,186.4306,186.7247,186.4219,186.6123,7705.0
2016-06-22 10:30:00,215.67,215.72,215.52,215.69,6253.0,186.595,186.6382,186.4652,186.6123,6253.0
2016-06-22 10:40:00,215.77,215.9,215.72,215.75,8975.0,186.6815,186.7939,186.6382,186.6642,8975.0
2016-06-22 10:50:00,215.72,215.74,215.52,215.65,8010.0,186.6382,186.6555,186.4652,186.5776,8010.0
2016-06-22 11:00:00,215.65,215.7,215.52,215.6,7586.0,186.5776,186.6209,186.4652,186.5344,7586.0
2016-06-22 11:10:00,215.63,215.7,215.58,215.69,4120.0,186.5603,186.6209,186.5171,186.6123,4120.0
2016-06-22 11:20:00,215.69,215.82,215.67,215.82,4260.0,186.6123,186.7247,186.595,186.7247,4260.0
2016-06-22 11:30:00,215.8,215.8,215.34,215.55,6292.0,186.7074,186.7074,186.3094,186.4911,6292.0
2016-06-22 11:40:00,215.64,215.72,215.55,215.62,6488.0,186.569,186.6382,186.4911,186.5517,6488.0
2016-06-22 11:50:00,215.57,215.66,215.5,215.52,4382.0,186.5084,186.5863,186.4479,186.4652,4382.0
2016-06-22 12:00:00,215.59,215.62,215.34,215.34,10520.0,186.5257,186.5517,186.3094,186.3094,10520.0
2016-06-22 12:10:00,215.39,215.52,215.39,215.44,3365.0,186.3527,186.4652,186.3527,186.396,3365.0
2016-06-22 12:20:00,215.48,215.48,214.93,215.13,10130.0,186.4306,186.4306,185.9547,186.1278,10130.0
2016-06-22 12:30:00,215.12,215.22,215.09,215.22,5445.0,186.1191,186.2056,186.0931,186.2056,5445.0
2016-06-22 12:40:00,215.22,215.32,215.11,215.29,5788.0,186.2056,186.2921,186.1104,186.2662,5788.0
2016-06-22 12:50:00,215.25,215.45,215.24,215.45,4408.0,186.2316,186.4046,186.2229,186.4046,4408.0
2016-06-22 13:00:00,215.33,215.37,214.92,214.93,7172.0,186.3008,186.3354,185.9461,185.9547,7172.0
2016-06-22 13:10:00,214.93,214.93,214.79,214.83,4625.0,185.9547,185.9547,185.8336,185.8682,4625.0
2016-06-22 13:20:00,214.96,215.04,214.85,215.01,3902.0,185.9807,186.0499,185.8855,186.0239,3902.0
2016-06-22 13:30:00,214.99,215.27,214.9,215.2,13766.0,186.0066,186.2489,185.9288,186.1883,13766.0
2016-06-22 13:40:00,215.2,215.36,215.12,215.3,5120.0,186.1883,186.3267,186.1191,186.2748,5120.0
2016-06-22 13:50:00,215.3,215.44,215.29,215.29,3301.0,186.2748,186.396,186.2662,186.2662,3301.0
2016-06-22 14:00:00,215.24,215.4,215.17,215.17,4942.0,186.2229,186.3614,186.1624,186.1624,4942.0
2016-06-22 14:10:00,215.18,215.35,215.13,215.23,8553.0,186.171,186.3181,186.1278,186.2143,8553.0
2016-06-22 14:20:00,215.17,215.45,215.17,215.41,4130.0,186.1624,186.4046,186.1624,186.37,4130.0
2016-06-22 14:30:00,215.41,215.46,215.11,215.17,5953.0,186.37,186.4133,186.1104,186.1624,5953.0
2016-06-22 14:40:00,215.16,215.32,215.12,215.32,7331.0,186.1537,186.2921,186.1191,186.2921,7331.0
2016-06-22 14:50:00,215.31,215.48,215.26,215.35,7278.0,186.2835,186.4306,186.2402,186.3181,7278.0
2016-06-22 15:00:00,215.34,215.66,215.33,215.33,8342.0,186.3094,186.5863,186.3008,186.3008,8342.0
2016-06-22 15:10:00,215.36,215.49,215.26,215.36,7430.0,186.3267,186.4392,186.2402,186.3267,7430.0
2016-06-22 15:20:00,215.36,215.49,215.28,215.28,28606.0,186.3267,186.4392,186.2575,186.2575,28606.0
2016-06-22 15:30:00,215.32,215.36,215.16,215.25,11215.0,186.2921,186.3267,186.1537,186.2316,11215.0
2016-06-22 15:40:00,215.28,215.29,214.84,214.93,22130.0,186.2575,186.2662,185.8768,185.9547,22130.0
2016-06-22 15:50:00,214.92,215.05,214.78,214.92,42518.0,185.9461,186.0585,185.8249,185.9461,42518.0
2016-06-23 09:30:00,216.63,216.63,215.19,215.43,21139.0,187.4255,187.4255,186.1797,186.3873,21139.0
2016-06-23 09:40:00,215.38,215.43,215.14,215.19,6603.0,186.344,186.3873,186.1364,186.1797,6603.0
2016-06-23 09:50:00,215.12,215.17,214.79,215.06,8088.0,186.1191,186.1624,185.8336,186.0672,8088.0
2016-06-23 10:00:00,215.03,215.11,214.82,214.96,10510.0,186.0412,186.1104,185.8595,185.9807,10510.0
2016-06-23 10:10:00,214.9,215.03,214.54,214.54,4496.0,185.9288,186.0412,185.6173,185.6173,4496.0
2016-06-23 10:20:00,214.65,214.65,214.28,214.6,7059.0,185.7125,185.7125,185.3923,185.6692,7059.0
2016-06-23 10:30:00,214.63,214.74,214.53,214.73,3476.0,185.6952,185.7903,185.6086,185.7817,3476.0
2016-06-23 10:40:00,214.74,214.78,214.53,214.7,6151.0,185.7903,185.8249,185.6086,185.7557,6151.0
2016-06-23 10:50:00,214.66,214.95,214.64,214.91,4970.0,185.7211,185.972,185.7038,185.9374,4970.0
2016-06-23 11:00:00,214.91,215.15,214.85,214.93,3634.0,185.9374,186.1451,185.8855,185.9547,3634.0
2016-06-23 11:10:00,214.93,215.36,214.93,215.24,7988.0,185.9547,186.3267,185.9547,186.2229,7988.0
2016-06-23 11:20:00,215.32,215.43,215.26,215.31,2849.0,186.2921,186.3873,186.2402,186.2835,2849.0
2016-06-23 11:30:00,215.34,215.45,215.34,215.4,3882.0,186.3094,186.4046,186.3094,186.3614,3882.0
2016-06-23 11:40:00,215.41,215.44,215.23,215.24,3100.0,186.37,186.396,186.2143,186.2229,3100.0
2016-06-23 11:50:00,215.3,215.43,215.3,215.4,3542.0,186.2748,186.3873,186.2748,186.3614,3542.0
2016-06-23 12:00:00,215.41,215.45,215.09,215.09,3237.0,186.37,186.4046,186.0931,186.0931,3237.0
2016-06-23 12:10:00,215.04,215.09,214.88,214.88,2775.0,186.0499,186.0931,185.9115,185.9115,2775.0
2016-06-23 12:20:00,214.93,214.98,214.71,214.71,3213.0,185.9547,185.998,185.7644,185.7644,3213.0
2016-06-23 12:30:00,214.71,214.76,214.64,214.64,8727.0,185.7644,185.8076,185.7038,185.7038,8727.0
2016-06-23 12:40:00,214.67,214.82,214.47,214.51,5726.0,185.7298,185.8595,185.5567,185.5913,5726.0
2016-06-23 12:50:00,214.47,214.58,214.38,214.45,9492.0,185.5567,185.6519,185.4789,185.5394,9492.0
2016-06-23 13:00:00,214.53,214.55,214.37,214.48,4393.0,185.6086,185.6259,185.4702,185.5654,4393.0
2016-06-23 13:10:00,214.49,214.55,214.32,214.4,3329.0,185.574,185.6259,185.4269,185.4962,3329.0
2016-06-23 13:20:00,214.35,214.37,214.18,214.29,5302.0,185.4529,185.4702,185.3058,185.401,5302.0
2016-06-23 13:30:00,214.29,214.37,214.23,214.24,6004.0,185.401,185.4702,185.3491,185.3577,6004.0
2016-06-23 13:40:00,214.17,214.21,214.01,214.04,5887.0,185.2972,185.3318,185.1587,185.1847,5887.0
2016-06-23 13:50:00,214.01,214.15,213.96,214.07,8580.0,185.1587,185.2799,185.1155,185.2107,8580.0
2016-06-23 14:00:00,214.07,214.09,213.84,214.07,9526.0,185.2107,185.228,185.0117,185.2107,9526.0
2016-06-23 14:10:00,214.07,214.17,213.99,214.15,9611.0,185.2107,185.2972,185.1414,185.2799,9611.0
2016-06-23 14:20:00,214.17,214.21,214.05,214.14,6764.0,185.2972,185.3318,185.1933,185.2712,6764.0
2016-06-23 14:30:00,214.15,214.23,214.0,214.13,10395.0,185.2799,185.3491,185.1501,185.2626,10395.0
2016-06-23 14:40:00,214.18,214.29,214.01,214.22,6378.0,185.3058,185.401,185.1587,185.3404,6378.0
2016-06-23 14:50:00,214.21,214.36,214.12,214.26,6609.0,185.3318,185.4616,185.2539,185.375,6609.0
2016-06-23 15:00:00,214.28,214.41,214.23,214.33,6182.0,185.3923,185.5048,185.3491,185.4356,6182.0
2016-06-23 15:10:00,214.34,214.48,214.31,214.31,8972.0,185.4443,185.5654,185.4183,185.4183,8972.0
2016-06-23 15:20:00,214.31,214.46,214.31,214.41,11352.0,185.4183,185.5481,185.4183,185.5048,11352.0
2016-06-23 15:30:00,214.43,214.46,214.25,214.3,14982.0,185.5221,185.5481,185.3664,185.4096,14982.0
2016-06-23 15:40:00,214.35,214.53,214.2,214.46,27974.0,185.4529,185.6086,185.3231,185.5481,27974.0
2016-06-23 15:50:00,214.5,214.96,214.5,214.74,75955.0,185.5827,185.9807,185.5827,185.7903,75955.0
2016-06-24 09:30:00,209.0,211.1,208.29,210.7,50991.0,180.8242,182.641,180.2099,182.295,50991.0
2016-06-24 09:40:00,210.88,212.36,210.6,212.14,30039.0,182.4507,183.7312,182.2085,183.5408,30039.0
2016-06-24 09:50:00,212.0,213.35,211.77,213.17,26011.0,183.4197,184.5877,183.2207,184.432,26011.0
2016-06-24 10:00:00,213.07,214.29,212.97,214.2,40677.0,184.3455,185.401,184.2589,185.3231,40677.0
2016-06-24 10:10:00,214.33,214.6,213.97,214.37,37263.0,185.4356,185.6692,185.1241,185.4702,37263.0
2016-06-24 10:20:00,214.37,214.94,214.22,214.65,78848.0,185.4702,185.9634,185.3404,185.7125,78848.0
2016-06-24 10:30:00,214.84,214.99,214.31,214.67,39567.0,185.8768,186.0066,185.4183,185.7298,39567.0
2016-06-24 10:40:00,214.65,214.75,214.14,214.31,71086.0,185.7125,185.799,185.2712,185.4183,71086.0
2016-06-24 10:50:00,214.41,214.8,214.02,214.12,49081.0,185.5048,185.8422,185.1674,185.2539,49081.0
2016-06-24 11:00:00,214.06,214.11,213.3,213.52,54889.0,185.202,185.2453,184.5445,184.7348,54889.0
2016-06-24 11:10:00,213.51,213.75,213.27,213.58,32164.0,184.7261,184.9338,184.5185,184.7867,32164.0
2016-06-24 11:20:00,213.61,213.78,212.95,213.78,28324.0,184.8127,184.9597,184.2416,184.9597,28324.0
2016-06-24 11:30:00,213.69,213.78,213.2,213.25,42220.0,184.8819,184.9597,184.4579,184.5012,42220.0
2016-06-24 11:40:00,213.46,213.79,213.0,213.69,29484.0,184.6829,184.9684,184.2849,184.8819,29484.0
2016-06-24 11:50:00,213.72,214.05,213.63,213.71,17614.0,184.9078,185.1933,184.83,184.8992,17614.0
2016-06-24 12:00:00,213.87,214.01,213.65,213.65,14282.0,185.0376,185.1587,184.8473,184.8473,14282.0
2016-06-24 12:10:00,213.55,213.55,213.07,213.14,9663.0,184.7608,184.7608,184.3455,184.406,9663.0
2016-06-24 12:20:00,213.26,213.78,213.21,213.78,7411.0,184.5099,184.9597,184.4666,184.9597,7411.0
2016-06-24 12:30:00,213.79,213.86,213.36,213.38,13328.0,184.9684,185.029,184.5964,184.6137,13328.0
2016-06-24 12:40:00,213.47,213.6,212.91,213.1,12014.0,184.6915,184.804,184.207,184.3714,12014.0
2016-06-24 12:50:00,213.1,213.43,212.97,213.03,10663.0,184.3714,184.6569,184.2589,184.3109,10663.0
2016-06-24 13:00:00,213.27,213.56,213.02,213.06,15846.0,184.5185,184.7694,184.3022,184.3368,15846.0
2016-06-24 13:10:00,213.18,213.95,213.15,213.64,14182.0,184.4406,185.1068,184.4147,184.8386,14182.0
2016-06-24 13:20:00,213.69,213.84,213.49,213.71,15453.0,184.8819,185.0117,184.7088,184.8992,15453.0
2016-06-24 13:30:00,213.65,214.09,213.58,213.98,12971.0,184.8473,185.228,184.7867,185.1328,12971.0
2016-06-24 13:40:00,213.89,213.94,213.55,213.65,9770.0,185.0549,185.0982,184.7608,184.8473,9770.0
2016-06-24 13:50:00,213.66,213.99,213.48,213.67,11695.0,184.8559,185.1414,184.7002,184.8646,11695.0
2016-06-24 14:00:00,213.68,214.14,213.68,214.12,12980.0,184.8732,185.2712,184.8732,185.2539,12980.0
2016-06-24 14:10:00,214.02,214.21,213.82,213.94,21213.0,185.1674,185.3318,184.9944,185.0982,21213.0
2016-06-24 14:20:00,213.86,213.95,213.35,213.42,16619.0,185.029,185.1068,184.5877,184.6483,16619.0
2016-06-24 14:30:00,213.35,213.49,213.04,213.49,28112.0,184.5877,184.7088,184.3195,184.7088,28112.0
2016-06-24 14:40:00,213.49,213.73,213.11,213.58,17975.0,184.7088,184.9165,184.3801,184.7867,17975.0
2016-06-24 14:50:00,213.58,213.92,213.42,213.5,48007.0,184.7867,185.0809,184.6483,184.7175,48007.0
2016-06-24 15:00:00,213.49,213.72,213.19,213.19,20005.0,184.7088,184.9078,184.4493,184.4493,20005.0
2016-06-24 15:10:00,213.16,213.2,212.47,212.53,47108.0,184.4233,184.4579,183.8264,183.8783,47108.0
2016-06-24 15:20:00,212.51,212.93,212.41,212.93,45568.0,183.861,184.2243,183.7744,184.2243,45568.0
2016-06-24 15:30:00,212.83,213.16,212.52,212.65,47212.0,184.1378,184.4233,183.8696,183.9821,47212.0
2016-06-24 15:40:00,212.71,213.58,212.59,213.25,87346.0,184.034,184.7867,183.9302,184.5012,87346.0
2016-06-24 15:50:00,213.31,213.91,212.65,212.68,117468.0,184.5531,185.0722,183.9821,184.008,117468.0
2016-06-27 09:30:00,211.89,212.13,210.39,210.62,33378.0,183.3245,183.5322,182.0268,182.2258,33378.0
2016-06-27 09:40:00,210.78,211.5,210.08,211.33,55541.0,182.3642,182.9871,181.7586,182.84,55541.0
2016-06-27 09:50:00,211.24,211.5,210.71,211.42,23475.0,182.7622,182.9871,182.3036,182.9179,23475.0
2016-06-27 10:00:00,211.37,211.5,210.81,211.12,33685.0,182.8746,182.9871,182.3901,182.6584,33685.0
2016-06-27 10:10:00,211.09,211.5,211.09,211.44,21264.0,182.6324,182.9871,182.6324,182.9352,21264.0
2016-06-27 10:20:00,211.48,211.5,211.26,211.45,51153.0,182.9698,182.9871,182.7795,182.9439,51153.0
2016-06-27 10:30:00,211.4,212.0,211.34,211.74,43010.0,182.9006,183.4197,182.8487,183.1948,43010.0
2016-06-27 10:40:00,211.86,212.32,211.72,211.85,12210.0,183.2986,183.6966,183.1775,183.2899,12210.0
2016-06-27 10:50:00,211.82,212.26,211.7,211.9,19058.0,183.264,183.6447,183.1602,183.3332,19058.0
2016-06-27 11:00:00,211.94,212.05,211.54,211.75,22407.0,183.3678,183.463,183.0217,183.2034,22407.0
2016-06-27 11:10:00,211.73,212.16,211.6,212.07,10718.0,183.1861,183.5581,183.0736,183.4803,10718.0
2016-06-27 11:20:00,212.11,213.16,212.11,213.16,26822.0,183.5149,184.4233,183.5149,184.4233,26822.0
2016-06-27 11:30:00,213.15,213.95,213.14,213.7,25378.0,184.4147,185.1068,184.406,184.8905,25378.0
2016-06-27 11:40:00,213.67,213.75,213.48,213.63,13993.0,184.8646,184.9338,184.7002,184.83,13993.0
2016-06-27 11:50:00,213.53,213.75,213.36,213.54,14927.0,184.7435,184.9338,184.5964,184.7521,14927.0
2016-06-27 12:00:00,213.6,213.64,213.24,213.46,12689.0,184.804,184.8386,184.4925,184.6829,12689.0
2016-06-27 12:10:00,213.44,213.75,213.29,213.47,13204.0,184.6656,184.9338,184.5358,184.6915,13204.0
2016-06-27 12:20:00,213.5,213.59,213.33,213.52,9027.0,184.7175,184.7954,184.5704,184.7348,9027.0
2016-06-27 12:30:00,213.54,213.59,212.83,212.83,6400.0,184.7521,184.7954,184.1378,184.1378,6400.0
2016-06-27 12:40:00,212.77,212.8,212.5,212.72,5061.0,184.0859,184.1119,183.8523,184.0426,5061.0
2016-06-27 12:50:00,212.81,212.85,212.52,212.68,10965.0,184.1205,184.1551,183.8696,184.008,10965.0
2016-06-27 13:00:00,212.83,212.98,212.65,212.72,5713.0,184.1378,184.2676,183.9821,184.0426,5713.0
2016-06-27 13:10:00,212.71,213.17,212.67,213.02,7384.0,184.034,184.432,183.9994,184.3022,7384.0
2016-06-27 13:20:00,212.96,213.31,212.92,213.14,12155.0,184.2503,184.5531,184.2157,184.406,12155.0
2016-06-27 13:30:00,213.12,213.26,212.9,213.1,14936.0,184.3887,184.5099,184.1984,184.3714,14936.0
2016-06-27 13:40:00,212.96,213.15,212.8,213.09,33232.0,184.2503,184.4147,184.1119,184.3628,33232.0
2016-06-27 13:50:00,213.05,213.46,213.0,213.43,14676.0,184.3282,184.6829,184.2849,184.6569,14676.0
2016-06-27 14:00:00,213.29,213.43,212.92,213.09,15030.0,184.5358,184.6569,184.2157,184.3628,15030.0
2016-06-27 14:10:00,213.05,213.24,212.94,213.12,18700.0,184.3282,184.4925,184.233,184.3887,18700.0
2016-06-27 14:20:00,213.16,213.62,213.13,213.62,27284.0,184.4233,184.8213,184.3974,184.8213,27284.0
2016-06-27 14:30:00,213.48,213.68,213.35,213.51,12273.0,184.7002,184.8732,184.5877,184.7261,12273.0
2016-06-27 14:40:00,213.52,213.68,213.25,213.36,21726.0,184.7348,184.8732,184.5012,184.5964,21726.0
2016-06-27 14:50:00,213.29,213.6,213.23,213.6,39311.0,184.5358,184.804,184.4839,184.804,39311.0
2016-06-27 15:00:00,213.53,213.73,213.39,213.56,22225.0,184.7435,184.9165,184.6223,184.7694,22225.0
2016-06-27 15:10:00,213.53,213.75,213.44,213.48,28545.0,184.7435,184.9338,184.6656,184.7002,28545.0
2016-06-27 15:20:00,213.54,213.75,213.29,213.67,34351.0,184.7521,184.9338,184.5358,184.8646,34351.0
2016-06-27 15:30:00,213.67,214.17,213.56,214.1,72882.0,184.8646,185.2972,184.7694,185.2366,72882.0
2016-06-27 15:40:00,214.09,214.31,213.79,214.28,59003.0,185.228,185.4183,184.9684,185.3923,59003.0
2016-06-27 15:50:00,214.27,214.39,214.01,214.3,161376.0,185.3837,185.4875,185.1587,185.4096,161376.0
2016-06-28 09:30:00,215.14,215.26,214.11,214.9,35642.0,186.1364,186.2402,185.2453,185.9288,35642.0
2016-06-28 09:40:00,214.99,215.03,214.23,214.27,32024.0,186.0066,186.0412,185.3491,185.3837,32024.0
2016-06-28 09:50:00,214.26,214.34,213.65,213.89,26508.0,185.375,185.4443,184.8473,185.0549,26508.0
2016-06-28 10:00:00,213.87,214.2,213.16,213.16,41516.0,185.0376,185.3231,184.4233,184.4233,41516.0
2016-06-28 10:10:00,213.1,213.36,212.99,213.27,23400.0,184.3714,184.5964,184.2763,184.5185,23400.0
2016-06-28 10:20:00,213.27,213.35,212.89,213.11,12877.0,184.5185,184.5877,184.1897,184.3801,12877.0
2016-06-28 10:30:00,213.12,213.35,213.07,213.16,14860.0,184.3887,184.5877,184.3455,184.4233,14860.0
2016-06-28 10:40:00,213.25,213.39,212.88,213.02,10850.0,184.5012,184.6223,184.1811,184.3022,10850.0
2016-06-28 10:50:00,213.11,213.38,212.96,213.1,22831.0,184.3801,184.6137,184.2503,184.3714,22831.0
2016-06-28 11:00:00,213.16,213.28,212.97,213.22,21543.0,184.4233,184.5272,184.2589,184.4752,21543.0
2016-06-28 11:10:00,213.22,213.74,213.22,213.73,17155.0,184.4752,184.9251,184.4752,184.9165,17155.0
2016-06-28 11:20:00,213.62,213.73,213.5,213.53,16680.0,184.8213,184.9165,184.7175,184.7435,16680.0
2016-06-28 11:30:00,213.58,213.73,213.37,213.45,13105.0,184.7867,184.9165,184.605,184.6742,13105.0
2016-06-28 11:40:00,213.53,213.99,213.45,213.82,11252.0,184.7435,185.1414,184.6742,184.9944,11252.0
2016-06-28 11:50:00,213.83,214.04,213.65,213.97,7988.0,185.003,185.1847,184.8473,185.1241,7988.0
2016-06-28 12:00:00,213.99,214.11,213.68,213.78,15253.0,185.1414,185.2453,184.8732,184.9597,15253.0
2016-06-28 12:10:00,213.78,214.19,213.74,214.13,8762.0,184.9597,185.3145,184.9251,185.2626,8762.0
2016-06-28 12:20:00,214.13,214.34,214.13,214.18,11992.0,185.2626,185.4443,185.2626,185.3058,11992.0
2016-06-28 12:30:00,214.18,214.45,214.14,214.44,7837.0,185.3058,185.5394,185.2712,185.5308,7837.0
2016-06-28 12:40:00,214.49,214.5,214.13,214.32,8193.0,185.574,185.5827,185.2626,185.4269,8193.0
2016-06-28 12:50:00,214.3,214.44,214.19,214.44,9679.0,185.4096,185.5308,185.3145,185.5308,9679.0
2016-06-28 13:00:00,214.4,214.57,214.26,214.38,9421.0,185.4962,185.6432,185.375,185.4789,9421.0
2016-06-28 13:10:00,214.34,214.64,214.22,214.33,12412.0,185.4443,185.7038,185.3404,185.4356,12412.0
2016-06-28 13:20:00,214.45,214.53,214.26,214.35,17495.0,185.5394,185.6086,185.375,185.4529,17495.0
2016-06-28 13:30:00,214.3,214.46,214.16,214.29,20684.0,185.4096,185.5481,185.2885,185.401,20684.0
2016-06-28 13:40:00,214.29,214.49,214.29,214.49,8228.0,185.401,185.574,185.401,185.574,8228.0
2016-06-28 13:50:00,214.53,214.74,214.53,214.61,7961.0,185.6086,185.7903,185.6086,185.6779,7961.0
2016-06-28 14:00:00,214.58,214.73,214.55,214.71,14258.0,185.6519,185.7817,185.6259,185.7644,14258.0
2016-06-28 14:10:00,214.62,214.83,214.55,214.62,12480.0,185.6865,185.8682,185.6259,185.6865,12480.0
2016-06-28 14:20:00,214.63,214.75,214.56,214.66,15134.0,185.6952,185.799,185.6346,185.7211,15134.0
2016-06-28 14:30:00,214.71,215.0,214.67,215.0,23686.0,185.7644,186.0153,185.7298,186.0153,23686.0
2016-06-28 14:40:00,214.95,215.1,214.86,214.94,12869.0,185.972,186.1018,185.8942,185.9634,12869.0
2016-06-28 14:50:00,214.92,215.62,214.92,215.5,25018.0,185.9461,186.5517,185.9461,186.4479,25018.0
2016-06-28 15:00:00,215.49,215.63,215.41,215.58,35020.0,186.4392,186.5603,186.37,186.5171,35020.0
2016-06-28 15:10:00,215.58,215.66,215.29,215.34,28708.0,186.5171,186.5863,186.2662,186.3094,28708.0
2016-06-28 15:20:00,215.3,215.49,214.94,215.05,18079.0,186.2748,186.4392,185.9634,186.0585,18079.0
2016-06-28 15:30:00,215.04,215.54,215.04,215.43,20500.0,186.0499,186.4825,186.0499,186.3873,20500.0
2016-06-28 15:40:00,215.37,215.96,215.37,215.93,30604.0,186.3354,186.8459,186.3354,186.8199,30604.0
2016-06-28 15:50:00,215.94,216.18,215.81,216.08,65279.0,186.8286,187.0362,186.7161,186.9497,65279.0
2016-06-29 09:30:00,217.2,217.23,216.2,216.34,27058.0,187.9187,187.9446,187.0535,187.1746,27058.0
2016-06-29 09:40:00,216.45,216.89,216.14,216.28,26289.0,187.2698,187.6505,187.0016,187.1227,26289.0
2016-06-29 09:50:00,216.31,216.78,216.11,216.28,20950.0,187.1487,187.5553,186.9756,187.1227,20950.0
2016-06-29 10:00:00,216.13,216.58,216.0,216.58,49246.0,186.9929,187.3823,186.8805,187.3823,49246.0
2016-06-29 10:10:00,216.66,216.89,216.48,216.62,14748.0,187.4515,187.6505,187.2958,187.4169,14748.0
2016-06-29 10:20:00,216.75,216.92,216.56,216.73,13282.0,187.5294,187.6764,187.365,187.5121,13282.0
2016-06-29 10:30:00,216.8,217.1,216.37,216.66,22987.0,187.5726,187.8322,187.2006,187.4515,22987.0
2016-06-29 10:40:00,216.71,216.81,216.34,216.35,14081.0,187.4947,187.5813,187.1746,187.1833,14081.0
2016-06-29 10:50:00,216.46,216.65,216.25,216.44,22655.0,187.2785,187.4428,187.0968,187.2611,22655.0
2016-06-29 11:00:00,216.48,216.7,216.4,216.59,15589.0,187.2958,187.4861,187.2265,187.3909,15589.0
2016-06-29 11:10:00,216.63,216.75,216.33,216.63,20044.0,187.4255,187.5294,187.166,187.4255,20044.0
2016-06-29 11:20:00,216.67,216.75,216.37,216.56,15915.0,187.4601,187.5294,187.2006,187.365,15915.0
2016-06-29 11:30:00,216.6,216.71,216.48,216.71,11939.0,187.3996,187.4947,187.2958,187.4947,11939.0
2016-06-29 11:40:00,216.76,216.82,216.57,216.6,13817.0,187.538,187.5899,187.3736,187.3996,13817.0
2016-06-29 11:50:00,216.63,217.22,216.62,217.18,18078.0,187.4255,187.936,187.4169,187.9014,18078.0
2016-06-29 12:00:00,217.23,217.31,217.03,217.24,9720.0,187.9446,188.0139,187.7716,187.9533,9720.0
2016-06-29 12:10:00,217.25,217.48,217.15,217.25,16776.0,187.9619,188.1609,187.8754,187.9619,16776.0
2016-06-29 12:20:00,217.33,217.5,217.23,217.44,22210.0,188.0312,188.1782,187.9446,188.1263,22210.0
2016-06-29 12:30:00,217.44,217.5,217.2,217.5,8444.0,188.1263,188.1782,187.9187,188.1782,8444.0
2016-06-29 12:40:00,217.4,217.45,217.33,217.33,4535.0,188.0917,188.135,188.0312,188.0312,4535.0
2016-06-29 12:50:00,217.33,217.34,217.16,217.27,6350.0,188.0312,188.0398,187.8841,187.9793,6350.0
2016-06-29 13:00:00,217.29,217.39,217.23,217.27,20725.0,187.9966,188.0831,187.9446,187.9793,20725.0
2016-06-29 13:10:00,217.3,217.35,217.12,217.31,9272.0,188.0052,188.0485,187.8495,188.0139,9272.0
2016-06-29 13:20:00,217.34,217.38,216.86,216.94,25117.0,188.0398,188.0744,187.6245,187.6937,25117.0
2016-06-29 13:30:00,216.95,217.22,216.92,217.14,10651.0,187.7024,187.936,187.6764,187.8668,10651.0
2016-06-29 13:40:00,217.15,217.17,216.88,216.92,16392.0,187.8754,187.8927,187.6418,187.6764,16392.0
2016-06-29 13:50:00,216.83,217.01,216.82,216.89,8915.0,187.5986,187.7543,187.5899,187.6505,8915.0
2016-06-29 14:00:00,216.89,217.01,216.8,217.01,13158.0,187.6505,187.7543,187.5726,187.7543,13158.0
2016-06-29 14:10:00,216.96,217.11,216.93,217.04,38501.0,187.711,187.8408,187.6851,187.7803,38501.0
2016-06-29 14:20:00,217.08,217.15,216.96,217.04,21583.0,187.8149,187.8754,187.711,187.7803,21583.0
2016-06-29 14:30:00,217.05,217.14,217.01,217.01,13623.0,187.7889,187.8668,187.7543,187.7543,13623.0
2016-06-29 14:40:00,216.99,217.08,216.86,216.93,25708.0,187.737,187.8149,187.6245,187.6851,25708.0
2016-06-29 14:50:00,216.94,216.95,216.7,216.88,17520.0,187.6937,187.7024,187.4861,187.6418,17520.0
2016-06-29 15:00:00,216.86,216.99,216.85,216.93,22586.0,187.6245,187.737,187.6159,187.6851,22586.0
2016-06-29 15:10:00,216.96,217.27,216.94,217.22,30050.0,187.711,187.9793,187.6937,187.936,30050.0
2016-06-29 15:20:00,217.25,217.62,217.15,217.48,20750.0,187.9619,188.2821,187.8754,188.1609,20750.0
2016-06-29 15:30:00,217.5,217.51,217.11,217.11,17491.0,188.1782,188.1869,187.8408,187.8408,17491.0
2016-06-29 15:40:00,217.21,217.24,216.96,217.09,23615.0,187.9273,187.9533,187.711,187.8235,23615.0
2016-06-29 15:50:00,217.13,217.24,216.93,217.17,52539.0,187.8581,187.9533,187.6851,187.8927,52539.0
2016-06-30 09:30:00,217.92,218.67,217.33,218.67,34418.0,188.5416,189.1905,188.0312,189.1905,34418.0
2016-06-30 09:40:00,218.3,218.48,218.05,218.48,12978.0,188.8704,189.0261,188.6541,189.0261,12978.0
2016-06-30 09:50:00,218.48,218.59,218.18,218.5,12488.0,189.0261,189.1213,188.7666,189.0434,12488.0
2016-06-30 10:00:00,218.57,218.92,218.55,218.71,9580.0,189.104,189.4068,189.0867,189.2251,9580.0
2016-06-30 10:10:00,218.79,219.23,218.79,219.12,28183.0,189.2943,189.675,189.2943,189.5798,28183.0
2016-06-30 10:20:00,219.13,219.7,219.12,219.59,11558.0,189.5885,190.0817,189.5798,189.9865,11558.0
2016-06-30 10:30:00,219.61,220.18,219.59,220.18,11685.0,190.0038,190.4969,189.9865,190.4969,11685.0
2016-06-30 10:40:00,220.22,220.72,220.2,220.51,11185.0,190.5316,190.9641,190.5143,190.7825,11185.0
2016-06-30 10:50:00,220.5,220.63,220.41,220.51,33414.0,190.7738,190.8863,190.6959,190.7825,33414.0
2016-06-30 11:00:00,220.47,220.73,220.45,220.66,13028.0,190.7479,190.9728,190.7305,190.9122,13028.0
2016-06-30 11:10:00,220.7,220.9,220.54,220.74,9959.0,190.9468,191.1199,190.8084,190.9815,9959.0
2016-06-30 11:20:00,220.79,221.08,220.79,221.0,7076.0,191.0247,191.2756,191.0247,191.2064,7076.0
2016-06-30 11:30:00,220.97,221.45,220.97,221.45,41945.0,191.1804,191.5957,191.1804,191.5957,41945.0
2016-06-30 11:40:00,221.47,221.66,221.3,221.6,21125.0,191.613,191.7774,191.466,191.7255,21125.0
2016-06-30 11:50:00,221.64,222.11,221.49,222.1,21689.0,191.7601,192.1668,191.6303,192.1581,21689.0
2016-06-30 12:00:00,222.1,222.72,222.0,222.59,26677.0,192.1581,192.6945,192.0716,192.582,26677.0
2016-06-30 12:10:00,222.64,223.11,222.62,222.73,43158.0,192.6253,193.0319,192.608,192.7032,43158.0
2016-06-30 12:20:00,222.72,222.8,222.56,222.64,22824.0,192.6945,192.7637,192.5561,192.6253,22824.0
2016-06-30 12:30:00,222.64,222.71,222.44,222.64,24292.0,192.6253,192.6859,192.4523,192.6253,24292.0
2016-06-30 12:40:00,222.65,222.76,222.58,222.76,11808.0,192.634,192.7291,192.5734,192.7291,11808.0
2016-06-30 12:50:00,222.79,222.9,222.64,222.71,48972.0,192.7551,192.8503,192.6253,192.6859,48972.0
2016-06-30 13:00:00,222.67,222.79,222.47,222.6,17732.0,192.6513,192.7551,192.4782,192.5907,17732.0
2016-06-30 13:10:00,222.57,222.63,222.45,222.45,30760.0,192.5647,192.6167,192.4609,192.4609,30760.0
2016-06-30 13:20:00,222.51,222.53,222.13,222.2,15774.0,192.5128,192.5301,192.1841,192.2446,15774.0
2016-06-30 13:30:00,222.17,222.23,221.88,221.97,8607.0,192.2187,192.2706,191.9678,192.0456,8607.0
2016-06-30 13:40:00,221.88,222.23,221.88,222.22,7848.0,191.9678,192.2706,191.9678,192.2619,7848.0
2016-06-30 13:50:00,222.2,222.38,222.1,222.16,13167.0,192.2446,192.4004,192.1581,192.21,13167.0
2016-06-30 14:00:00,222.16,222.33,222.1,222.24,8992.0,192.21,192.3571,192.1581,192.2792,8992.0
2016-06-30 14:10:00,222.27,222.55,222.27,222.47,11404.0,192.3052,192.5474,192.3052,192.4782,11404.0
2016-06-30 14:20:00,222.5,222.52,222.14,222.22,17615.0,192.5042,192.5215,192.1927,192.2619,17615.0
2016-06-30 14:30:00,222.22,222.3,221.96,222.02,15125.0,192.2619,192.3311,192.037,192.0889,15125.0
2016-06-30 14:40:00,222.11,222.45,222.0,222.42,20153.0,192.1668,192.4609,192.0716,192.435,20153.0
2016-06-30 14:50:00,222.42,222.85,222.38,222.73,24075.0,192.435,192.807,192.4004,192.7032,24075.0
2016-06-30 15:00:00,222.73,222.84,222.54,222.59,20090.0,192.7032,192.7983,192.5388,192.582,20090.0
2016-06-30 15:10:00,222.55,222.59,222.18,222.23,23322.0,192.5474,192.582,192.2273,192.2706,23322.0
2016-06-30 15:20:00,222.22,222.45,222.14,222.36,33545.0,192.2619,192.4609,192.1927,192.3831,33545.0
2016-06-30 15:30:00,222.38,222.46,222.28,222.37,36458.0,192.4004,192.4696,192.3138,192.3917,36458.0
2016-06-30 15:40:00,222.36,222.41,221.9,221.93,54150.0,192.3831,192.4263,191.9851,192.011,54150.0
2016-06-30 15:50:00,221.94,222.33,221.92,222.33,91789.0,192.0197,192.3571,192.0024,192.3571,91789.0
2016-07-01 09:30:00,222.5,223.42,222.3,222.71,30391.0,192.5042,193.3002,192.3311,192.6859,30391.0
2016-07-01 09:40:00,222.93,223.18,222.55,222.72,18829.0,192.8762,193.0925,192.5474,192.6945,18829.0
2016-07-01 09:50:00,222.75,223.02,222.61,223.0,18949.0,192.7205,192.9541,192.5994,192.9368,18949.0
2016-07-01 10:00:00,223.07,223.25,222.65,222.76,16306.0,192.9973,193.1531,192.634,192.7291,16306.0
2016-07-01 10:10:00,222.81,222.83,222.48,222.48,9466.0,192.7724,192.7897,192.4869,192.4869,9466.0
2016-07-01 10:20:00,222.44,222.44,221.92,222.0,13638.0,192.4523,192.4523,192.0024,192.0716,13638.0
2016-07-01 10:30:00,222.02,222.47,221.93,222.4,12629.0,192.0889,192.4782,192.011,192.4177,12629.0
2016-07-01 10:40:00,222.4,222.42,221.92,221.92,16190.0,192.4177,192.435,192.0024,192.0024,16190.0
2016-07-01 10:50:00,221.88,222.35,221.86,222.17,16631.0,191.9678,192.3744,191.9505,192.2187,16631.0
2016-07-01 11:00:00,222.17,222.22,221.92,221.93,7364.0,192.2187,192.2619,192.0024,192.011,7364.0
2016-07-01 11:10:00,222.03,222.45,221.82,222.43,20892.0,192.0975,192.4609,191.9159,192.4436,20892.0
2016-07-01 11:20:00,222.49,222.6,222.07,222.38,19429.0,192.4955,192.5907,192.1322,192.4004,19429.0
2016-07-01 11:30:00,222.46,222.46,222.05,222.06,10830.0,192.4696,192.4696,192.1148,192.1235,10830.0
2016-07-01 11:40:00,222.09,222.35,222.09,222.26,13116.0,192.1495,192.3744,192.1495,192.2965,13116.0
2016-07-01 11:50:00,222.29,222.32,222.0,222.1,10603.0,192.3225,192.3484,192.0716,192.1581,10603.0
2016-07-01 12:00:00,222.15,222.29,221.99,221.99,8986.0,192.2014,192.3225,192.0629,192.0629,8986.0
2016-07-01 12:10:00,221.99,222.07,221.77,221.79,6822.0,192.0629,192.1322,191.8726,191.8899,6822.0
2016-07-01 12:20:00,221.77,221.89,221.07,221.32,7600.0,191.8726,191.9764,191.267,191.4833,7600.0
2016-07-01 12:30:00,221.24,221.73,221.22,221.56,11594.0,191.414,191.838,191.3967,191.6909,11594.0
2016-07-01 12:40:00,221.57,221.93,221.57,221.87,3393.0,191.6996,192.011,191.6996,191.9591,3393.0
2016-07-01 12:50:00,221.85,222.15,221.78,221.98,5272.0,191.9418,192.2014,191.8812,192.0543,5272.0
2016-07-01 13:00:00,222.03,222.26,221.95,222.1,9373.0,192.0975,192.2965,192.0283,192.1581,9373.0
2016-07-01 13:10:00,222.05,222.28,222.05,222.2,7603.0,192.1148,192.3138,192.1148,192.2446,7603.0
2016-07-01 13:20:00,222.19,222.19,221.58,221.67,5837.0,192.236,192.236,191.7082,191.7861,5837.0
2016-07-01 13:30:00,221.67,221.99,221.64,221.81,9767.0,191.7861,192.0629,191.7601,191.9072,9767.0
2016-07-01 13:40:00,221.83,221.94,221.66,221.91,7606.0,191.9245,192.0197,191.7774,191.9937,7606.0
2016-07-01 13:50:00,221.84,221.91,221.68,221.79,7084.0,191.9332,191.9937,191.7947,191.8899,7084.0
2016-07-01 14:00:00,221.82,221.85,221.59,221.81,5145.0,191.9159,191.9418,191.7169,191.9072,5145.0
2016-07-01 14:10:00,221.75,221.91,221.62,221.8,18143.0,191.8553,191.9937,191.7428,191.8986,18143.0
2016-07-01 14:20:00,221.76,221.85,221.61,221.68,10622.0,191.8639,191.9418,191.7342,191.7947,10622.0
2016-07-01 14:30:00,221.76,221.92,221.58,221.84,10784.0,191.8639,192.0024,191.7082,191.9332,10784.0
2016-07-01 14:40:00,221.84,221.96,221.44,221.56,8748.0,191.9332,192.037,191.5871,191.6909,8748.0
2016-07-01 14:50:00,221.51,221.6,221.25,221.47,14066.0,191.6476,191.7255,191.4227,191.613,14066.0
2016-07-01 15:00:00,221.51,221.9,221.4,221.85,13443.0,191.6476,191.9851,191.5525,191.9418,13443.0
2016-07-01 15:10:00,221.86,221.99,221.82,221.96,11702.0,191.9505,192.0629,191.9159,192.037,11702.0
2016-07-01 15:20:00,221.95,222.08,221.9,222.05,6595.0,192.0283,192.1408,191.9851,192.1148,6595.0
2016-07-01 15:30:00,222.06,222.07,221.42,221.44,13408.0,192.1235,192.1322,191.5698,191.5871,13408.0
2016-07-01 15:40:00,221.46,221.82,221.4,221.66,17736.0,191.6044,191.9159,191.5525,191.7774,17736.0
2016-07-01 15:50:00,221.69,222.0,221.69,221.78,32878.0,191.8034,192.0716,191.8034,191.8812,32878.0
2016-07-05 09:30:00,221.56,222.08,221.47,221.79,14465.0,191.6909,192.1408,191.613,191.8899,14465.0
2016-07-05 09:40:00,221.8,221.99,221.33,221.44,10509.0,191.8986,192.0629,191.4919,191.5871,10509.0
2016-07-05 09:50:00,221.29,221.71,221.29,221.59,18343.0,191.4573,191.8207,191.4573,191.7169,18343.0
2016-07-05 10:00:00,221.62,222.03,221.4,221.87,25128.0,191.7428,192.0975,191.5525,191.9591,25128.0
2016-07-05 10:10:00,221.81,221.96,221.67,221.9,8709.0,191.9072,192.037,191.7861,191.9851,8709.0
2016-07-05 10:20:00,222.06,222.25,221.96,221.96,6833.0,192.1235,192.2879,192.037,192.037,6833.0
2016-07-05 10:30:00,222.02,222.03,221.54,221.55,11336.0,192.0889,192.0975,191.6736,191.6823,11336.0
2016-07-05 10:40:00,221.67,221.79,221.5,221.63,13909.0,191.7861,191.8899,191.639,191.7515,13909.0
2016-07-05 10:50:00,221.75,221.82,221.31,221.68,66533.0,191.8553,191.9159,191.4746,191.7947,66533.0
2016-07-05 11:00:00,221.63,221.8,221.19,221.73,104196.0,191.7515,191.8986,191.3708,191.838,104196.0
2016-07-05 11:10:00,221.68,221.75,221.32,221.7,23193.0,191.7947,191.8553,191.4833,191.812,23193.0
2016-07-05 11:20:00,221.68,222.0,221.51,221.52,6540.0,191.7947,192.0716,191.6476,191.6563,6540.0
2016-07-05 11:30:00,221.53,222.02,221.53,221.78,8196.0,191.665,192.0889,191.665,191.8812,8196.0
2016-07-05 11:40:00,221.78,222.01,221.78,221.85,8431.0,191.8812,192.0802,191.8812,191.9418,8431.0
2016-07-05 11:50:00,221.79,221.79,221.21,221.5,8832.0,191.8899,191.8899,191.3881,191.639,8832.0
2016-07-05 12:00:00,221.5,221.71,221.26,221.31,7138.0,191.639,191.8207,191.4313,191.4746,7138.0
2016-07-05 12:10:00,221.27,221.48,221.22,221.37,3847.0,191.44,191.6217,191.3967,191.5265,3847.0
2016-07-05 12:20:00,221.35,221.46,221.09,221.09,12261.0,191.5092,191.6044,191.2843,191.2843,12261.0
2016-07-05 12:30:00,221.17,221.25,221.05,221.06,6881.0,191.3535,191.4227,191.2497,191.2583,6881.0
2016-07-05 12:40:00,221.06,221.26,221.06,221.06,5531.0,191.2583,191.4313,191.2583,191.2583,5531.0
2016-07-05 12:50:00,221.06,221.24,220.75,221.24,5089.0,191.2583,191.414,190.9901,191.414,5089.0
2016-07-05 13:00:00,221.16,221.33,221.05,221.18,7971.0,191.3448,191.4919,191.2497,191.3621,7971.0
2016-07-05 13:10:00,221.19,221.28,221.03,221.04,7031.0,191.3708,191.4487,191.2324,191.241,7031.0
2016-07-05 13:20:00,221.03,221.25,221.03,221.05,5657.0,191.2324,191.4227,191.2324,191.2497,5657.0
2016-07-05 13:30:00,221.05,221.23,220.67,220.79,8599.0,191.2497,191.4054,190.9209,191.0247,8599.0
2016-07-05 13:40:00,220.8,221.0,220.73,220.79,5250.0,191.0334,191.2064,190.9728,191.0247,5250.0
2016-07-05 13:50:00,220.8,220.84,220.61,220.84,8499.0,191.0334,191.068,190.869,191.068,8499.0
2016-07-05 14:00:00,220.73,221.25,220.73,221.03,6418.0,190.9728,191.4227,190.9728,191.2324,6418.0
2016-07-05 14:10:00,221.03,221.29,220.93,221.09,14390.0,191.2324,191.4573,191.1458,191.2843,14390.0
2016-07-05 14:20:00,220.97,221.32,220.97,221.18,17300.0,191.1804,191.4833,191.1804,191.3621,17300.0
2016-07-05 14:30:00,221.15,221.39,221.14,221.33,5887.0,191.3362,191.5438,191.3275,191.4919,5887.0
2016-07-05 14:40:00,221.29,221.31,221.03,221.03,27874.0,191.4573,191.4746,191.2324,191.2324,27874.0
2016-07-05 14:50:00,221.14,221.4,221.02,221.4,13265.0,191.3275,191.5525,191.2237,191.5525,13265.0
2016-07-05 15:00:00,221.4,221.5,221.24,221.41,17584.0,191.5525,191.639,191.414,191.5611,17584.0
2016-07-05 15:10:00,221.41,221.54,221.33,221.45,9723.0,191.5611,191.6736,191.4919,191.5957,9723.0
2016-07-05 15:20:00,221.45,221.55,221.4,221.4,11858.0,191.5957,191.6823,191.5525,191.5525,11858.0
2016-07-05 15:30:00,221.41,221.7,221.4,221.69,11240.0,191.5611,191.812,191.5525,191.8034,11240.0
2016-07-05 15:40:00,221.74,222.05,221.58,221.91,50464.0,191.8466,192.1148,191.7082,191.9937,50464.0
2016-07-05 15:50:00,221.89,221.9,221.47,221.53,59114.0,191.9764,191.9851,191.613,191.665,59114.0
2016-07-06 09:30:00,221.65,222.05,220.99,221.89,23048.0,191.7688,192.1148,191.1977,191.9764,23048.0
2016-07-06 09:40:00,221.65,222.07,221.37,221.79,13325.0,191.7688,192.1322,191.5265,191.8899,13325.0
2016-07-06 09:50:00,221.85,221.85,221.12,221.2,9533.0,191.9418,191.9418,191.3102,191.3794,9533.0
2016-07-06 10:00:00,221.3,221.97,221.22,221.92,13973.0,191.466,192.0456,191.3967,192.0024,13973.0
2016-07-06 10:10:00,221.8,222.02,221.54,221.6,9496.0,191.8986,192.0889,191.6736,191.7255,9496.0
2016-07-06 10:20:00,221.53,221.72,220.65,220.65,17883.0,191.665,191.8293,190.9036,190.9036,17883.0
2016-07-06 10:30:00,220.59,220.8,220.28,220.65,13871.0,190.8517,191.0334,190.5835,190.9036,13871.0
2016-07-06 10:40:00,220.7,220.76,220.29,220.38,6899.0,190.9468,190.9988,190.5921,190.67,6899.0
2016-07-06 10:50:00,220.43,220.78,220.41,220.72,7738.0,190.7132,191.0161,190.6959,190.9641,7738.0
2016-07-06 11:00:00,220.83,221.34,220.81,221.08,8787.0,191.0593,191.5006,191.042,191.2756,8787.0
2016-07-06 11:10:00,221.06,221.31,220.5,220.5,30681.0,191.2583,191.4746,190.7738,190.7738,30681.0
2016-07-06 11:20:00,220.6,220.69,220.27,220.3,25573.0,190.8603,190.9382,190.5748,190.6008,25573.0
2016-07-06 11:30:00,220.35,220.95,220.3,220.93,15158.0,190.644,191.1631,190.6008,191.1458,15158.0
2016-07-06 11:40:00,220.84,221.08,220.71,221.08,8246.0,191.068,191.2756,190.9555,191.2756,8246.0
2016-07-06 11:50:00,220.95,221.43,220.94,220.98,12848.0,191.1631,191.5784,191.1545,191.1891,12848.0
2016-07-06 12:00:00,220.97,221.14,220.59,220.59,25238.0,191.1804,191.3275,190.8517,190.8517,25238.0
2016-07-06 12:10:00,220.61,220.67,220.29,220.41,9845.0,190.869,190.9209,190.5921,190.6959,9845.0
2016-07-06 12:20:00,220.36,220.65,220.3,220.59,6857.0,190.6527,190.9036,190.6008,190.8517,6857.0
2016-07-06 12:30:00,220.63,221.04,220.61,220.91,5230.0,190.8863,191.241,190.869,191.1285,5230.0
2016-07-06 12:40:00,221.02,221.19,220.87,221.04,4954.0,191.2237,191.3708,191.0939,191.241,4954.0
2016-07-06 12:50:00,220.99,221.37,220.94,221.3,40753.0,191.1977,191.5265,191.1545,191.466,40753.0
2016-07-06 13:00:00,221.36,221.5,221.19,221.33,5100.0,191.5179,191.639,191.3708,191.4919,5100.0
2016-07-06 13:10:00,221.32,221.49,221.23,221.37,5806.0,191.4833,191.6303,191.4054,191.5265,5806.0
2016-07-06 13:20:00,221.47,221.47,221.04,221.2,2500.0,191.613,191.613,191.241,191.3794,2500.0
2016-07-06 13:30:00,221.22,221.59,221.22,221.37,4850.0,191.3967,191.7169,191.3967,191.5265,4850.0
2016-07-06 13:40:00,221.29,221.29,220.57,220.67,13903.0,191.4573,191.4573,190.8344,190.9209,13903.0
2016-07-06 13:50:00,220.67,221.13,220.67,221.09,11575.0,190.9209,191.3189,190.9209,191.2843,11575.0
2016-07-06 14:00:00,221.09,221.41,220.82,221.18,10055.0,191.2843,191.5611,191.0507,191.3621,10055.0
2016-07-06 14:10:00,221.15,221.31,220.7,221.01,11763.0,191.3362,191.4746,190.9468,191.2151,11763.0
2016-07-06 14:20:00,221.28,221.29,220.8,220.96,13901.0,191.4487,191.4573,191.0334,191.1718,13901.0
2016-07-06 14:30:00,221.12,221.67,221.04,221.66,9290.0,191.3102,191.7861,191.241,191.7774,9290.0
2016-07-06 14:40:00,221.68,221.74,221.49,221.56,8730.0,191.7947,191.8466,191.6303,191.6909,8730.0
2016-07-06 14:50:00,221.37,221.62,221.37,221.53,9780.0,191.5265,191.7428,191.5265,191.665,9780.0
2016-07-06 15:00:00,221.53,221.69,221.49,221.58,15355.0,191.665,191.8034,191.6303,191.7082,15355.0
2016-07-06 15:10:00,221.59,221.71,221.49,221.63,22308.0,191.7169,191.8207,191.6303,191.7515,22308.0
2016-07-06 15:20:00,221.63,221.63,221.09,221.09,18906.0,191.7515,191.7515,191.2843,191.2843,18906.0
2016-07-06 15:30:00,221.1,221.75,221.07,221.69,10977.0,191.2929,191.8553,191.267,191.8034,10977.0
2016-07-06 15:40:00,221.74,221.8,221.44,221.46,24760.0,191.8466,191.8986,191.5871,191.6044,24760.0
2016-07-06 15:50:00,221.46,221.75,221.35,221.68,54407.0,191.6044,191.8553,191.5092,191.7947,54407.0
2016-07-07 09:30:00,221.4,222.03,220.88,221.43,14397.0,191.5525,192.0975,191.1026,191.5784,14397.0
2016-07-07 09:40:00,221.33,221.95,221.22,221.39,17048.0,191.4919,192.0283,191.3967,191.5438,17048.0
2016-07-07 09:50:00,221.24,221.27,220.81,220.97,6732.0,191.414,191.44,191.042,191.1804,6732.0
2016-07-07 10:00:00,220.97,221.32,220.92,220.97,11851.0,191.1804,191.4833,191.1372,191.1804,11851.0
2016-07-07 10:10:00,220.93,221.0,220.55,220.55,9760.0,191.1458,191.2064,190.8171,190.8171,9760.0
2016-07-07 10:20:00,220.46,220.64,220.35,220.55,9015.0,190.7392,190.8949,190.644,190.8171,9015.0
2016-07-07 10:30:00,220.81,220.86,220.69,220.83,7383.0,191.042,191.0853,190.9382,191.0593,7383.0
2016-07-07 10:40:00,220.8,221.03,220.7,221.03,9949.0,191.0334,191.2324,190.9468,191.2324,9949.0
2016-07-07 10:50:00,220.97,221.2,220.85,221.09,5781.0,191.1804,191.3794,191.0766,191.2843,5781.0
2016-07-07 11:00:00,220.96,221.38,220.91,220.99,11237.0,191.1718,191.5352,191.1285,191.1977,11237.0
2016-07-07 11:10:00,220.91,220.95,220.52,220.66,7251.0,191.1285,191.1631,190.7911,190.9122,7251.0
2016-07-07 11:20:00,220.61,220.75,220.4,220.75,5116.0,190.869,190.9901,190.6873,190.9901,5116.0
2016-07-07 11:30:00,220.78,220.85,220.56,220.56,6036.0,191.0161,191.0766,190.8257,190.8257,6036.0
2016-07-07 11:40:00,220.54,220.8,220.54,220.76,5719.0,190.8084,191.0334,190.8084,190.9988,5719.0
2016-07-07 11:50:00,220.66,220.68,220.43,220.43,3603.0,190.9122,190.9295,190.7132,190.7132,3603.0
2016-07-07 12:00:00,220.52,220.62,220.38,220.61,99920.0,190.7911,190.8776,190.67,190.869,99920.0
2016-07-07 12:10:00,220.6,220.9,220.58,220.86,5281.0,190.8603,191.1199,190.843,191.0853,5281.0
2016-07-07 12:20:00,220.92,221.17,220.87,221.17,6852.0,191.1372,191.3535,191.0939,191.3535,6852.0
2016-07-07 12:30:00,221.14,221.14,220.72,220.77,4028.0,191.3275,191.3275,190.9641,191.0074,4028.0
2016-07-07 12:40:00,220.77,220.81,220.62,220.76,2450.0,191.0074,191.042,190.8776,190.9988,2450.0
2016-07-07 12:50:00,220.77,220.78,220.53,220.53,3646.0,191.0074,191.0161,190.7998,190.7998,3646.0
2016-07-07 13:00:00,220.63,220.69,220.43,220.65,3348.0,190.8863,190.9382,190.7132,190.9036,3348.0
2016-07-07 13:10:00,220.59,220.92,220.57,220.78,3431.0,190.8517,191.1372,190.8344,191.0161,3431.0
2016-07-07 13:20:00,220.68,220.75,220.29,220.29,8686.0,190.9295,190.9901,190.5921,190.5921,8686.0
2016-07-07 13:30:00,220.33,220.76,220.33,220.59,7175.0,190.6267,190.9988,190.6267,190.8517,7175.0
2016-07-07 13:40:00,220.59,220.73,220.45,220.62,24527.0,190.8517,190.9728,190.7305,190.8776,24527.0
2016-07-07 13:50:00,220.64,220.68,220.42,220.64,7011.0,190.8949,190.9295,190.7046,190.8949,7011.0
2016-07-07 14:00:00,220.53,220.63,220.42,220.58,6559.0,190.7998,190.8863,190.7046,190.843,6559.0
2016-07-07 14:10:00,220.44,220.49,220.14,220.31,7175.0,190.7219,190.7652,190.4623,190.6094,7175.0
2016-07-07 14:20:00,220.22,220.38,220.19,220.21,8707.0,190.5316,190.67,190.5056,190.5229,8707.0
2016-07-07 14:30:00,220.25,220.36,220.15,220.19,12990.0,190.5575,190.6527,190.471,190.5056,12990.0
2016-07-07 14:40:00,220.19,220.19,219.9,220.02,7512.0,190.5056,190.5056,190.2547,190.3585,7512.0
2016-07-07 14:50:00,220.14,220.17,219.81,219.9,11737.0,190.4623,190.4883,190.1768,190.2547,11737.0
2016-07-07 15:00:00,219.99,220.34,219.9,220.34,14535.0,190.3326,190.6354,190.2547,190.6354,14535.0
2016-07-07 15:10:00,220.39,220.42,220.25,220.37,12798.0,190.6786,190.7046,190.5575,190.6613,12798.0
2016-07-07 15:20:00,220.38,220.51,220.2,220.51,16991.0,190.67,190.7825,190.5143,190.7825,16991.0
2016-07-07 15:30:00,220.4,220.63,220.38,220.6,19863.0,190.6873,190.8863,190.67,190.8603,19863.0
2016-07-07 15:40:00,220.65,220.69,220.39,220.48,29465.0,190.9036,190.9382,190.6786,190.7565,29465.0
2016-07-07 15:50:00,220.46,220.64,220.44,220.56,48365.0,190.7392,190.8949,190.7219,190.8257,48365.0
2016-07-08 09:30:00,221.5,221.5,220.5,220.75,19977.0,191.639,191.639,190.7738,190.9901,19977.0
2016-07-08 09:40:00,221.06,221.39,220.3,220.52,22242.0,191.2583,191.5438,190.6008,190.7911,22242.0
2016-07-08 09:50:00,220.52,220.83,220.44,220.58,10376.0,190.7911,191.0593,190.7219,190.843,10376.0
2016-07-08 10:00:00,220.7,221.05,220.51,220.96,14320.0,190.9468,191.2497,190.7825,191.1718,14320.0
2016-07-08 10:10:00,221.06,221.5,220.85,221.45,19376.0,191.2583,191.639,191.0766,191.5957,19376.0
2016-07-08 10:20:00,221.49,221.65,221.31,221.31,25458.0,191.6303,191.7688,191.4746,191.4746,25458.0
2016-07-08 10:30:00,221.44,221.5,221.22,221.33,21577.0,191.5871,191.639,191.3967,191.4919,21577.0
2016-07-08 10:40:00,221.29,221.66,221.25,221.45,80263.0,191.4573,191.7774,191.4227,191.5957,80263.0
2016-07-08 10:50:00,221.51,221.51,221.34,221.45,64951.0,191.6476,191.6476,191.5006,191.5957,64951.0
2016-07-08 11:00:00,221.49,221.81,221.47,221.7,87398.0,191.6303,191.9072,191.613,191.812,87398.0
2016-07-08 11:10:00,221.69,221.72,221.4,221.44,53044.0,191.8034,191.8293,191.5525,191.5871,53044.0
2016-07-08 11:20:00,221.42,221.53,221.34,221.45,28826.0,191.5698,191.665,191.5006,191.5957,28826.0
2016-07-08 11:30:00,221.48,221.52,221.39,221.44,11046.0,191.6217,191.6563,191.5438,191.5871,11046.0
2016-07-08 11:40:00,221.47,221.57,221.42,221.51,22975.0,191.613,191.6996,191.5698,191.6476,22975.0
2016-07-08 11:50:00,221.55,221.55,221.38,221.5,16230.0,191.6823,191.6823,191.5352,191.639,16230.0
2016-07-08 12:00:00,221.52,221.56,221.4,221.5,47964.0,191.6563,191.6909,191.5525,191.639,47964.0
2016-07-08 12:10:00,221.51,221.55,221.44,221.49,18375.0,191.6476,191.6823,191.5871,191.6303,18375.0
2016-07-08 12:20:00,221.51,221.52,221.25,221.26,7204.0,191.6476,191.6563,191.4227,191.4313,7204.0
2016-07-08 12:30:00,221.25,221.44,221.25,221.41,11467.0,191.4227,191.5871,191.4227,191.5611,11467.0
2016-07-08 12:40:00,221.4,221.49,221.29,221.46,6310.0,191.5525,191.6303,191.4573,191.6044,6310.0
2016-07-08 12:50:00,221.41,221.56,221.34,221.42,13466.0,191.5611,191.6909,191.5006,191.5698,13466.0
2016-07-08 13:00:00,221.43,221.55,221.31,221.5,36068.0,191.5784,191.6823,191.4746,191.639,36068.0
2016-07-08 13:10:00,221.5,221.52,221.43,221.46,20446.0,191.639,191.6563,191.5784,191.6044,20446.0
2016-07-08 13:20:00,221.48,221.53,221.45,221.5,37372.0,191.6217,191.665,191.5957,191.639,37372.0
2016-07-08 13:30:00,221.51,221.64,221.51,221.57,41574.0,191.6476,191.7601,191.6476,191.6996,41574.0
2016-07-08 13:40:00,221.56,221.6,221.42,221.43,45557.0,191.6909,191.7255,191.5698,191.5784,45557.0
2016-07-08 13:50:00,221.49,221.5,221.35,221.35,13309.0,191.6303,191.639,191.5092,191.5092,13309.0
2016-07-08 14:00:00,221.43,221.44,221.28,221.35,26638.0,191.5784,191.5871,191.4487,191.5092,26638.0
2016-07-08 14:10:00,221.35,221.5,221.26,221.5,20323.0,191.5092,191.639,191.4313,191.639,20323.0
2016-07-08 14:20:00,221.49,221.79,221.43,221.72,29885.0,191.6303,191.8899,191.5784,191.8293,29885.0
2016-07-08 14:30:00,221.76,221.76,221.55,221.64,29511.0,191.8639,191.8639,191.6823,191.7601,29511.0
2016-07-08 14:40:00,221.64,221.79,221.58,221.7,30494.0,191.7601,191.8899,191.7082,191.812,30494.0
2016-07-08 14:50:00,221.71,221.79,221.57,221.74,83897.0,191.8207,191.8899,191.6996,191.8466,83897.0
2016-07-08 15:00:00,221.75,221.95,221.65,221.95,103080.0,191.8553,192.0283,191.7688,192.0283,103080.0
2016-07-08 15:10:00,221.95,222.14,221.89,222.06,42845.0,192.0283,192.1927,191.9764,192.1235,42845.0
2016-07-08 15:20:00,222.06,222.09,221.95,222.07,39129.0,192.1235,192.1495,192.0283,192.1322,39129.0
2016-07-08 15:30:00,222.07,222.08,221.92,222.02,25307.0,192.1322,192.1408,192.0024,192.0889,25307.0
2016-07-08 15:40:00,222.0,222.14,221.96,222.09,54276.0,192.0716,192.1927,192.037,192.1495,54276.0
2016-07-08 15:50:00,222.12,222.19,221.93,222.02,99342.0,192.1754,192.236,192.011,192.0889,99342.0
2016-07-11 09:30:00,222.3,223.0,222.11,222.37,16920.0,192.3311,192.9368,192.1668,192.3917,16920.0
2016-07-11 09:40:00,222.39,223.2,222.28,222.7,14861.0,192.409,193.1098,192.3138,192.6772,14861.0
2016-07-11 09:50:00,223.09,223.09,222.47,222.88,8123.0,193.0146,193.0146,192.4782,192.833,8123.0
2016-07-11 10:00:00,222.9,222.9,222.25,222.63,11443.0,192.8503,192.8503,192.2879,192.6167,11443.0
2016-07-11 10:10:00,222.59,222.7,222.15,222.62,16999.0,192.582,192.6772,192.2014,192.608,16999.0
2016-07-11 10:20:00,222.69,222.93,222.47,222.64,42803.0,192.6686,192.8762,192.4782,192.6253,42803.0
2016-07-11 10:30:00,222.68,223.08,222.66,223.03,8585.0,192.6599,193.006,192.6426,192.9627,8585.0
2016-07-11 10:40:00,223.08,223.28,222.82,222.82,10402.0,193.006,193.179,192.781,192.781,10402.0
2016-07-11 10:50:00,222.81,223.5,222.75,223.5,13583.0,192.7724,193.3694,192.7205,193.3694,13583.0
2016-07-11 11:00:00,223.5,223.58,223.23,223.47,14965.0,193.3694,193.4386,193.1358,193.3434,14965.0
2016-07-11 11:10:00,223.56,223.8,223.4,223.43,18355.0,193.4213,193.6289,193.2829,193.3088,18355.0
2016-07-11 11:20:00,223.39,223.43,223.09,223.21,15649.0,193.2742,193.3088,193.0146,193.1185,15649.0
2016-07-11 11:30:00,223.21,223.22,222.92,222.92,14411.0,193.1185,193.1271,192.8676,192.8676,14411.0
2016-07-11 11:40:00,223.0,223.17,222.8,223.04,8879.0,192.9368,193.0839,192.7637,192.9714,8879.0
2016-07-11 11:50:00,223.14,223.15,222.67,222.67,6071.0,193.0579,193.0666,192.6513,192.6513,6071.0
2016-07-11 12:00:00,222.75,222.96,222.66,222.96,5329.0,192.7205,192.9022,192.6426,192.9022,5329.0
2016-07-11 12:10:00,222.97,223.08,222.72,222.87,19401.0,192.9108,193.006,192.6945,192.8243,19401.0
2016-07-11 12:20:00,222.95,223.0,222.58,222.71,25363.0,192.8935,192.9368,192.5734,192.6859,25363.0
2016-07-11 12:30:00,222.79,222.89,222.59,222.81,3100.0,192.7551,192.8416,192.582,192.7724,3100.0
2016-07-11 12:40:00,222.83,222.93,222.74,222.83,6119.0,192.7897,192.8762,192.7118,192.7897,6119.0
2016-07-11 12:50:00,222.81,223.02,222.29,222.72,82987.0,192.7724,192.9541,192.3225,192.6945,82987.0
2016-07-11 13:00:00,222.68,222.71,221.99,222.12,94736.0,192.6599,192.6859,192.0629,192.1754,94736.0
2016-07-11 13:10:00,222.07,222.36,221.92,221.95,35607.0,192.1322,192.3831,192.0024,192.0283,35607.0
2016-07-11 13:20:00,222.06,222.27,221.94,222.01,12371.0,192.1235,192.3052,192.0197,192.0802,12371.0
2016-07-11 13:30:00,222.01,222.28,221.96,222.07,49476.0,192.0802,192.3138,192.037,192.1322,49476.0
2016-07-11 13:40:00,222.04,222.18,221.97,222.15,25440.0,192.1062,192.2273,192.0456,192.2014,25440.0
2016-07-11 13:50:00,222.14,222.14,221.62,222.04,79602.0,192.1927,192.1927,191.7428,192.1062,79602.0
2016-07-11 14:00:00,222.05,222.24,221.97,222.17,13957.0,192.1148,192.2792,192.0456,192.2187,13957.0
2016-07-11 14:10:00,222.12,222.19,221.97,222.05,32293.0,192.1754,192.236,192.0456,192.1148,32293.0
2016-07-11 14:20:00,222.04,222.14,221.99,222.06,22249.0,192.1062,192.1927,192.0629,192.1235,22249.0
2016-07-11 14:30:00,222.05,222.3,222.0,222.19,53977.0,192.1148,192.3311,192.0716,192.236,53977.0
2016-07-11 14:40:00,222.22,222.27,222.0,222.08,23124.0,192.2619,192.3052,192.0716,192.1408,23124.0
2016-07-11 14:50:00,222.07,222.15,222.03,222.06,12835.0,192.1322,192.2014,192.0975,192.1235,12835.0
2016-07-11 15:00:00,222.12,222.16,221.98,222.15,11411.0,192.1754,192.21,192.0543,192.2014,11411.0
2016-07-11 15:10:00,222.16,222.18,222.07,222.11,35296.0,192.21,192.2273,192.1322,192.1668,35296.0
2016-07-11 15:20:00,222.12,222.18,222.05,222.05,10634.0,192.1754,192.2273,192.1148,192.1148,10634.0
2016-07-11 15:30:00,222.03,222.09,221.97,222.06,15407.0,192.0975,192.1495,192.0456,192.1235,15407.0
2016-07-11 15:40:00,222.07,222.1,221.75,221.97,52060.0,192.1322,192.1581,191.8553,192.0456,52060.0
2016-07-11 15:50:00,221.95,222.03,221.8,221.87,38827.0,192.0283,192.0975,191.8986,191.9591,38827.0
2016-07-12 09:30:00,222.41,222.66,221.57,221.66,57850.0,192.4263,192.6426,191.6996,191.7774,57850.0
2016-07-12 09:40:00,221.75,222.11,221.6,221.81,12129.0,191.8553,192.1668,191.7255,191.9072,12129.0
2016-07-12 09:50:00,221.8,221.8,221.01,221.27,12263.0,191.8986,191.8986,191.2151,191.44,12263.0
2016-07-12 10:00:00,221.31,221.48,221.01,221.25,18499.0,191.4746,191.6217,191.2151,191.4227,18499.0
2016-07-12 10:10:00,221.24,221.39,221.05,221.13,12818.0,191.414,191.5438,191.2497,191.3189,12818.0
2016-07-12 10:20:00,221.11,221.39,221.0,221.0,12618.0,191.3016,191.5438,191.2064,191.2064,12618.0
2016-07-12 10:30:00,220.99,221.05,220.65,220.65,11714.0,191.1977,191.2497,190.9036,190.9036,11714.0
2016-07-12 10:40:00,220.68,220.76,220.55,220.55,10253.0,190.9295,190.9988,190.8171,190.8171,10253.0
2016-07-12 10:50:00,220.58,220.92,220.56,220.92,8858.0,190.843,191.1372,190.8257,191.1372,8858.0
2016-07-12 11:00:00,220.9,221.01,220.83,220.93,10121.0,191.1199,191.2151,191.0593,191.1458,10121.0
2016-07-12 11:10:00,220.95,221.07,220.86,220.94,14767.0,191.1631,191.267,191.0853,191.1545,14767.0
2016-07-12 11:20:00,220.91,221.08,220.88,221.06,12145.0,191.1285,191.2756,191.1026,191.2583,12145.0
2016-07-12 11:30:00,221.03,221.27,220.96,221.04,23258.0,191.2324,191.44,191.1718,191.241,23258.0
2016-07-12 11:40:00,221.05,221.08,220.85,220.85,15915.0,191.2497,191.2756,191.0766,191.0766,15915.0
2016-07-12 11:50:00,220.89,220.89,220.7,220.86,15488.0,191.1112,191.1112,190.9468,191.0853,15488.0
2016-07-12 12:00:00,220.86,220.94,220.82,220.94,11876.0,191.0853,191.1545,191.0507,191.1545,11876.0
2016-07-12 12:10:00,220.96,220.96,220.83,220.93,7956.0,191.1718,191.1718,191.0593,191.1458,7956.0
2016-07-12 12:20:00,220.97,221.02,220.72,220.8,8082.0,191.1804,191.2237,190.9641,191.0334,8082.0
2016-07-12 12:30:00,220.8,220.96,220.78,220.8,7775.0,191.0334,191.1718,191.0161,191.0334,7775.0
2016-07-12 12:40:00,220.79,221.05,220.77,221.04,40749.0,191.0247,191.2497,191.0074,191.241,40749.0
2016-07-12 12:50:00,221.03,221.25,221.02,221.06,12697.0,191.2324,191.4227,191.2237,191.2583,12697.0
2016-07-12 13:00:00,221.05,221.07,220.79,220.81,5226.0,191.2497,191.267,191.0247,191.042,5226.0
2016-07-12 13:10:00,220.8,221.0,220.79,220.85,9432.0,191.0334,191.2064,191.0247,191.0766,9432.0
2016-07-12 13:20:00,220.9,221.07,220.86,221.06,8034.0,191.1199,191.267,191.0853,191.2583,8034.0
2016-07-12 13:30:00,221.06,221.06,220.93,220.98,7350.0,191.2583,191.2583,191.1458,191.1891,7350.0
2016-07-12 13:40:00,220.98,221.01,220.86,220.87,8681.0,191.1891,191.2151,191.0853,191.0939,8681.0
2016-07-12 13:50:00,220.89,220.97,220.55,220.55,14555.0,191.1112,191.1804,190.8171,190.8171,14555.0
2016-07-12 14:00:00,220.55,220.84,220.55,220.76,10742.0,190.8171,191.068,190.8171,190.9988,10742.0
2016-07-12 14:10:00,220.76,220.96,220.69,220.96,11470.0,190.9988,191.1718,190.9382,191.1718,11470.0
2016-07-12 14:20:00,220.95,220.98,220.8,220.81,18653.0,191.1631,191.1891,191.0334,191.042,18653.0
2016-07-12 14:30:00,220.83,221.1,220.82,221.1,20596.0,191.0593,191.2929,191.0507,191.2929,20596.0
2016-07-12 14:40:00,221.1,221.21,220.99,221.01,32755.0,191.2929,191.3881,191.1977,191.2151,32755.0
2016-07-12 14:50:00,221.0,221.22,220.75,220.95,17770.0,191.2064,191.3967,190.9901,191.1631,17770.0
2016-07-12 15:00:00,220.91,220.98,220.74,220.76,11204.0,191.1285,191.1891,190.9815,190.9988,11204.0
2016-07-12 15:10:00,220.78,220.85,220.59,220.61,18102.0,191.0161,191.0766,190.8517,190.869,18102.0
2016-07-12 15:20:00,220.64,220.76,220.62,220.67,11202.0,190.8949,190.9988,190.8776,190.9209,11202.0
2016-07-12 15:30:00,220.67,220.78,220.5,220.5,25147.0,190.9209,191.0161,190.7738,190.7738,25147.0
2016-07-12 15:40:00,220.51,220.61,220.49,220.54,35025.0,190.7825,190.869,190.7652,190.8084,35025.0
2016-07-12 15:50:00,220.55,220.61,220.25,220.37,98825.0,190.8171,190.869,190.5575,190.6613,98825.0
2016-07-13 09:30:00,221.13,221.33,220.49,220.98,24816.0,191.3189,191.4919,190.7652,191.1891,24816.0
2016-07-13 09:40:00,221.2,221.43,221.05,221.13,26081.0,191.3794,191.5784,191.2497,191.3189,26081.0
2016-07-13 09:50:00,221.19,221.4,220.72,220.88,15562.0,191.3708,191.5525,190.9641,191.1026,15562.0
2016-07-13 10:00:00,220.84,221.41,220.8,221.1,21441.0,191.068,191.5611,191.0334,191.2929,21441.0
2016-07-13 10:10:00,221.01,221.28,220.88,221.11,18832.0,191.2151,191.4487,191.1026,191.3016,18832.0
2016-07-13 10:20:00,221.08,221.24,221.01,221.09,23352.0,191.2756,191.414,191.2151,191.2843,23352.0
2016-07-13 10:30:00,221.14,221.22,220.96,221.17,26315.0,191.3275,191.3967,191.1718,191.3535,26315.0
2016-07-13 10:40:00,221.16,221.18,220.97,221.14,48842.0,191.3448,191.3621,191.1804,191.3275,48842.0
2016-07-13 10:50:00,221.16,221.68,221.14,221.57,43492.0,191.3448,191.7947,191.3275,191.6996,43492.0
2016-07-13 11:00:00,221.65,221.74,221.37,221.74,16342.0,191.7688,191.8466,191.5265,191.8466,16342.0
2016-07-13 11:10:00,221.72,221.85,221.5,221.76,31690.0,191.8293,191.9418,191.639,191.8639,31690.0
2016-07-13 11:20:00,221.84,221.99,221.6,221.61,21969.0,191.9332,192.0629,191.7255,191.7342,21969.0
2016-07-13 11:30:00,221.66,221.66,221.3,221.31,6400.0,191.7774,191.7774,191.466,191.4746,6400.0
2016-07-13 11:40:00,221.22,221.41,221.11,221.11,5705.0,191.3967,191.5611,191.3016,191.3016,5705.0
2016-07-13 11:50:00,221.06,221.18,221.03,221.12,7232.0,191.2583,191.3621,191.2324,191.3102,7232.0
2016-07-13 12:00:00,221.08,221.33,221.08,221.31,5509.0,191.2756,191.4919,191.2756,191.4746,5509.0
2016-07-13 12:10:00,221.3,221.46,221.23,221.46,12888.0,191.466,191.6044,191.4054,191.6044,12888.0
2016-07-13 12:20:00,221.49,221.68,221.33,221.33,43436.0,191.6303,191.7947,191.4919,191.4919,43436.0
2016-07-13 12:30:00,221.3,221.48,221.25,221.47,36176.0,191.466,191.6217,191.4227,191.613,36176.0
2016-07-13 12:40:00,221.44,221.65,221.44,221.46,17657.0,191.5871,191.7688,191.5871,191.6044,17657.0
2016-07-13 12:50:00,221.46,221.6,221.3,221.58,49154.0,191.6044,191.7255,191.466,191.7082,49154.0
2016-07-13 13:00:00,221.51,221.66,221.31,221.51,51644.0,191.6476,191.7774,191.4746,191.6476,51644.0
2016-07-13 13:10:00,221.43,221.61,221.41,221.55,31496.0,191.5784,191.7342,191.5611,191.6823,31496.0
2016-07-13 13:20:00,221.57,221.6,221.33,221.46,40967.0,191.6996,191.7255,191.4919,191.6044,40967.0
2016-07-13 13:30:00,221.47,221.49,221.34,221.39,8960.0,191.613,191.6303,191.5006,191.5438,8960.0
2016-07-13 13:40:00,221.47,221.61,221.42,221.55,15993.0,191.613,191.7342,191.5698,191.6823,15993.0
2016-07-13 13:50:00,221.52,221.56,221.4,221.46,20012.0,191.6563,191.6909,191.5525,191.6044,20012.0
2016-07-13 14:00:00,221.5,221.59,221.47,221.54,17588.0,191.639,191.7169,191.613,191.6736,17588.0
2016-07-13 14:10:00,221.56,221.7,221.42,221.58,75704.0,191.6909,191.812,191.5698,191.7082,75704.0
2016-07-13 14:20:00,221.58,221.6,221.46,221.54,29313.0,191.7082,191.7255,191.6044,191.6736,29313.0
2016-07-13 14:30:00,221.56,221.67,221.42,221.53,54718.0,191.6909,191.7861,191.5698,191.665,54718.0
2016-07-13 14:40:00,221.49,221.64,221.49,221.6,20369.0,191.6303,191.7601,191.6303,191.7255,20369.0
2016-07-13 14:50:00,221.63,221.65,221.41,221.57,53430.0,191.7515,191.7688,191.5611,191.6996,53430.0
2016-07-13 15:00:00,221.57,221.7,221.49,221.57,45687.0,191.6996,191.812,191.6303,191.6996,45687.0
2016-07-13 15:10:00,221.56,221.61,221.5,221.59,18274.0,191.6909,191.7342,191.639,191.7169,18274.0
2016-07-13 15:20:00,221.59,221.61,221.52,221.56,14750.0,191.7169,191.7342,191.6563,191.6909,14750.0
2016-07-13 15:30:00,221.55,221.8,221.51,221.69,34853.0,191.6823,191.8986,191.6476,191.8034,34853.0
2016-07-13 15:40:00,221.7,221.85,221.58,221.77,98839.0,191.812,191.9418,191.7082,191.8726,98839.0
2016-07-13 15:50:00,221.76,221.8,221.64,221.71,61005.0,191.8639,191.8986,191.7601,191.8207,61005.0
2016-07-14 09:30:00,223.11,223.2,221.93,222.5,36689.0,193.0319,193.1098,192.011,192.5042,36689.0
2016-07-14 09:40:00,222.46,222.68,222.04,222.13,31451.0,192.4696,192.6599,192.1062,192.1841,31451.0
2016-07-14 09:50:00,222.06,222.27,221.96,222.13,24064.0,192.1235,192.3052,192.037,192.1841,24064.0
2016-07-14 10:00:00,222.16,222.21,221.97,222.06,31193.0,192.21,192.2533,192.0456,192.1235,31193.0
2016-07-14 10:10:00,222.07,222.11,221.74,222.01,38184.0,192.1322,192.1668,191.8466,192.0802,38184.0
2016-07-14 10:20:00,222.1,222.15,222.01,222.09,15327.0,192.1581,192.2014,192.0802,192.1495,15327.0
2016-07-14 10:30:00,222.02,222.15,221.89,222.0,35390.0,192.0889,192.2014,191.9764,192.0716,35390.0
2016-07-14 10:40:00,222.06,222.06,221.37,221.37,16131.0,192.1235,192.1235,191.5265,191.5265,16131.0
2016-07-14 10:50:00,221.43,221.43,221.04,221.24,44074.0,191.5784,191.5784,191.241,191.414,44074.0
2016-07-14 11:00:00,221.25,221.54,220.82,221.38,64380.0,191.4227,191.6736,191.0507,191.5352,64380.0
2016-07-14 11:10:00,221.43,221.44,221.15,221.21,15680.0,191.5784,191.5871,191.3362,191.3881,15680.0
2016-07-14 11:20:00,221.26,221.33,220.99,221.27,18062.0,191.4313,191.4919,191.1977,191.44,18062.0
2016-07-14 11:30:00,221.26,221.26,221.09,221.09,4627.0,191.4313,191.4313,191.2843,191.2843,4627.0
2016-07-14 11:40:00,221.15,221.31,221.02,221.3,19712.0,191.3362,191.4746,191.2237,191.466,19712.0
2016-07-14 11:50:00,221.31,221.39,221.27,221.27,6903.0,191.4746,191.5438,191.44,191.44,6903.0
2016-07-14 12:00:00,221.31,221.39,221.2,221.3,5783.0,191.4746,191.5438,191.3794,191.466,5783.0
2016-07-14 12:10:00,221.34,221.36,221.21,221.24,12482.0,191.5006,191.5179,191.3881,191.414,12482.0
2016-07-14 12:20:00,221.28,221.31,221.12,221.2,7732.0,191.4487,191.4746,191.3102,191.3794,7732.0
2016-07-14 12:30:00,221.26,221.33,221.23,221.27,18391.0,191.4313,191.4919,191.4054,191.44,18391.0
2016-07-14 12:40:00,221.27,221.28,221.12,221.27,2725.0,191.44,191.4487,191.3102,191.44,2725.0
2016-07-14 12:50:00,221.29,221.33,221.17,221.25,11310.0,191.4573,191.4919,191.3535,191.4227,11310.0
2016-07-14 13:00:00,221.21,221.27,221.12,221.18,6932.0,191.3881,191.44,191.3102,191.3621,6932.0
2016-07-14 13:10:00,221.21,221.21,220.91,220.92,5576.0,191.3881,191.3881,191.1285,191.1372,5576.0
2016-07-14 13:20:00,220.9,221.04,220.88,220.9,6250.0,191.1199,191.241,191.1026,191.1199,6250.0
2016-07-14 13:30:00,220.94,221.08,220.92,221.04,6400.0,191.1545,191.2756,191.1372,191.241,6400.0
2016-07-14 13:40:00,221.04,221.06,220.92,220.98,9570.0,191.241,191.2583,191.1372,191.1891,9570.0
2016-07-14 13:50:00,221.01,221.08,220.94,220.94,7470.0,191.2151,191.2756,191.1545,191.1545,7470.0
2016-07-14 14:00:00,220.99,221.06,220.95,221.03,13296.0,191.1977,191.2583,191.1631,191.2324,13296.0
2016-07-14 14:10:00,221.03,221.29,220.99,221.23,38156.0,191.2324,191.4573,191.1977,191.4054,38156.0
2016-07-14 14:20:00,221.22,221.29,221.16,221.22,26077.0,191.3967,191.4573,191.3448,191.3967,26077.0
2016-07-14 14:30:00,221.22,221.26,221.09,221.11,37420.0,191.3967,191.4313,191.2843,191.3016,37420.0
2016-07-14 14:40:00,221.17,221.25,221.07,221.18,67100.0,191.3535,191.4227,191.267,191.3621,67100.0
2016-07-14 14:50:00,221.18,221.27,221.1,221.17,59404.0,191.3621,191.44,191.2929,191.3535,59404.0
2016-07-14 15:00:00,221.19,221.3,221.13,221.25,40346.0,191.3708,191.466,191.3189,191.4227,40346.0
2016-07-14 15:10:00,221.24,221.39,221.15,221.33,48520.0,191.414,191.5438,191.3362,191.4919,48520.0
2016-07-14 15:20:00,221.33,221.51,221.27,221.48,38323.0,191.4919,191.6476,191.44,191.6217,38323.0
2016-07-14 15:30:00,221.48,221.59,221.32,221.33,39066.0,191.6217,191.7169,191.4833,191.4919,39066.0
2016-07-14 15:40:00,221.34,221.38,221.27,221.32,20620.0,191.5006,191.5352,191.44,191.4833,20620.0
2016-07-14 15:50:00,221.3,221.32,221.05,221.11,36042.0,191.466,191.4833,191.2497,191.3016,36042.0
2016-07-15 09:30:00,222.0,222.0,221.3,221.63,92002.0,192.0716,192.0716,191.466,191.7515,92002.0
2016-07-15 09:40:00,221.73,221.88,221.44,221.55,30229.0,191.838,191.9678,191.5871,191.6823,30229.0
2016-07-15 09:50:00,221.59,221.67,221.3,221.49,11942.0,191.7169,191.7861,191.466,191.6303,11942.0
2016-07-15 10:00:00,221.45,221.57,221.35,221.35,14484.0,191.5957,191.6996,191.5092,191.5092,14484.0
2016-07-15 10:10:00,221.3,221.49,221.15,221.16,27422.0,191.466,191.6303,191.3362,191.3448,27422.0
2016-07-15 10:20:00,221.24,221.44,221.04,221.15,20156.0,191.414,191.5871,191.241,191.3362,20156.0
2016-07-15 10:30:00,221.19,221.32,221.01,221.15,62810.0,191.3708,191.4833,191.2151,191.3362,62810.0
2016-07-15 10:40:00,221.19,221.19,220.97,221.0,24472.0,191.3708,191.3708,191.1804,191.2064,24472.0
2016-07-15 10:50:00,221.04,221.12,220.94,221.09,32443.0,191.241,191.3102,191.1545,191.2843,32443.0
2016-07-15 11:00:00,221.09,221.17,220.85,221.07,25293.0,191.2843,191.3535,191.0766,191.267,25293.0
2016-07-15 11:10:00,221.01,221.24,220.99,221.05,127350.0,191.2151,191.414,191.1977,191.2497,127350.0
2016-07-15 11:20:00,221.07,221.16,221.03,221.05,24611.0,191.267,191.3448,191.2324,191.2497,24611.0
2016-07-15 11:30:00,221.05,221.08,220.8,220.85,17092.0,191.2497,191.2756,191.0334,191.0766,17092.0
2016-07-15 11:40:00,220.83,221.34,220.76,221.23,114865.0,191.0593,191.5006,190.9988,191.4054,114865.0
2016-07-15 11:50:00,221.3,221.56,221.11,221.46,48349.0,191.466,191.6909,191.3016,191.6044,48349.0
2016-07-15 12:00:00,221.47,221.75,221.4,221.62,97716.0,191.613,191.8553,191.5525,191.7428,97716.0
2016-07-15 12:10:00,221.64,221.65,221.39,221.56,40336.0,191.7601,191.7688,191.5438,191.6909,40336.0
2016-07-15 12:20:00,221.57,221.63,221.42,221.5,22081.0,191.6996,191.7515,191.5698,191.639,22081.0
2016-07-15 12:30:00,221.5,221.5,221.2,221.28,8524.0,191.639,191.639,191.3794,191.4487,8524.0
2016-07-15 12:40:00,221.19,221.48,221.14,221.45,4117.0,191.3708,191.6217,191.3275,191.5957,4117.0
2016-07-15 12:50:00,221.43,221.53,221.39,221.43,7015.0,191.5784,191.665,191.5438,191.5784,7015.0
2016-07-15 13:00:00,221.38,221.58,221.38,221.54,14834.0,191.5352,191.7082,191.5352,191.6736,14834.0
2016-07-15 13:10:00,221.58,221.64,221.5,221.5,39043.0,191.7082,191.7601,191.639,191.639,39043.0
2016-07-15 13:20:00,221.5,221.71,221.49,221.65,80276.0,191.639,191.8207,191.6303,191.7688,80276.0
2016-07-15 13:30:00,221.63,221.7,221.56,221.65,23297.0,191.7515,191.812,191.6909,191.7688,23297.0
2016-07-15 13:40:00,221.65,221.71,221.61,221.65,40001.0,191.7688,191.8207,191.7342,191.7688,40001.0
2016-07-15 13:50:00,221.65,221.71,221.61,221.7,57320.0,191.7688,191.8207,191.7342,191.812,57320.0
2016-07-15 14:00:00,221.69,221.75,221.62,221.64,46004.0,191.8034,191.8553,191.7428,191.7601,46004.0
2016-07-15 14:10:00,221.61,221.71,221.52,221.69,12951.0,191.7342,191.8207,191.6563,191.8034,12951.0
2016-07-15 14:20:00,221.66,221.66,221.51,221.64,16220.0,191.7774,191.7774,191.6476,191.7601,16220.0
2016-07-15 14:30:00,221.62,221.68,221.49,221.54,27319.0,191.7428,191.7947,191.6303,191.6736,27319.0
2016-07-15 14:40:00,221.53,221.66,221.49,221.6,45461.0,191.665,191.7774,191.6303,191.7255,45461.0
2016-07-15 14:50:00,221.6,221.65,221.49,221.55,45375.0,191.7255,191.7688,191.6303,191.6823,45375.0
2016-07-15 15:00:00,221.54,221.62,221.5,221.52,18611.0,191.6736,191.7428,191.639,191.6563,18611.0
2016-07-15 15:10:00,221.54,221.56,221.43,221.51,16368.0,191.6736,191.6909,191.5784,191.6476,16368.0
2016-07-15 15:20:00,221.52,221.52,221.3,221.34,28078.0,191.6563,191.6563,191.466,191.5006,28078.0
2016-07-15 15:30:00,221.34,221.49,221.26,221.46,30830.0,191.5006,191.6303,191.4313,191.6044,30830.0
2016-07-15 15:40:00,221.45,221.46,221.27,221.3,29968.0,191.5957,191.6044,191.44,191.466,29968.0
2016-07-15 15:50:00,221.31,221.44,221.26,221.35,53230.0,191.4746,191.5871,191.4313,191.5092,53230.0
2016-07-18 09:30:00,222.15,222.16,221.35,221.35,17891.0,192.2014,192.21,191.5092,191.5092,17891.0
2016-07-18 09:40:00,221.29,221.53,221.2,221.38,13597.0,191.4573,191.665,191.3794,191.5352,13597.0
2016-07-18 09:50:00,221.37,221.42,221.05,221.15,8363.0,191.5265,191.5698,191.2497,191.3362,8363.0
2016-07-18 10:00:00,221.19,221.39,221.05,221.13,33410.0,191.3708,191.5438,191.2497,191.3189,33410.0
2016-07-18 10:10:00,221.17,221.22,220.94,221.03,51176.0,191.3535,191.3967,191.1545,191.2324,51176.0
2016-07-18 10:20:00,221.07,221.5,221.02,221.5,71277.0,191.267,191.639,191.2237,191.639,71277.0
2016-07-18 10:30:00,221.43,221.67,221.42,221.63,20292.0,191.5784,191.7861,191.5698,191.7515,20292.0
2016-07-18 10:40:00,221.63,221.66,221.43,221.46,37801.0,191.7515,191.7774,191.5784,191.6044,37801.0
2016-07-18 10:50:00,221.46,221.64,221.46,221.51,8401.0,191.6044,191.7601,191.6044,191.6476,8401.0
2016-07-18 11:00:00,221.57,221.79,221.54,221.54,24959.0,191.6996,191.8899,191.6736,191.6736,24959.0
2016-07-18 11:10:00,221.57,221.6,221.37,221.53,6707.0,191.6996,191.7255,191.5265,191.665,6707.0
2016-07-18 11:20:00,221.54,221.57,221.29,221.35,6021.0,191.6736,191.6996,191.4573,191.5092,6021.0
2016-07-18 11:30:00,221.28,221.4,221.15,221.4,4521.0,191.4487,191.5525,191.3362,191.5525,4521.0
2016-07-18 11:40:00,221.35,221.42,221.3,221.39,3100.0,191.5092,191.5698,191.466,191.5438,3100.0
2016-07-18 11:50:00,221.5,221.56,221.41,221.41,5772.0,191.639,191.6909,191.5611,191.5611,5772.0
2016-07-18 12:00:00,221.4,221.4,221.22,221.33,6409.0,191.5525,191.5525,191.3967,191.4919,6409.0
2016-07-18 12:10:00,221.32,221.37,221.23,221.24,5296.0,191.4833,191.5265,191.4054,191.414,5296.0
2016-07-18 12:20:00,221.19,221.32,221.18,221.26,10335.0,191.3708,191.4833,191.3621,191.4313,10335.0
2016-07-18 12:30:00,221.26,221.26,221.16,221.19,4686.0,191.4313,191.4313,191.3448,191.3708,4686.0
2016-07-18 12:40:00,221.22,221.32,221.14,221.17,5126.0,191.3967,191.4833,191.3275,191.3535,5126.0
2016-07-18 12:50:00,221.15,221.21,221.1,221.2,10101.0,191.3362,191.3881,191.2929,191.3794,10101.0
2016-07-18 13:00:00,221.17,221.3,221.12,221.18,13818.0,191.3535,191.466,191.3102,191.3621,13818.0
2016-07-18 13:10:00,221.18,221.18,220.95,221.0,7412.0,191.3621,191.3621,191.1631,191.2064,7412.0
2016-07-18 13:20:00,221.01,221.1,220.96,220.96,9621.0,191.2151,191.2929,191.1718,191.1718,9621.0
2016-07-18 13:30:00,220.97,221.11,220.97,221.04,8930.0,191.1804,191.3016,191.1804,191.241,8930.0
2016-07-18 13:40:00,221.09,221.12,220.96,220.97,13053.0,191.2843,191.3102,191.1718,191.1804,13053.0
2016-07-18 13:50:00,221.0,221.08,220.97,221.08,16041.0,191.2064,191.2756,191.1804,191.2756,16041.0
2016-07-18 14:00:00,221.11,221.32,221.11,221.3,13984.0,191.3016,191.4833,191.3016,191.466,13984.0
2016-07-18 14:10:00,221.33,221.37,221.03,221.04,6536.0,191.4919,191.5265,191.2324,191.241,6536.0
2016-07-18 14:20:00,221.09,221.18,221.04,221.16,12286.0,191.2843,191.3621,191.241,191.3448,12286.0
2016-07-18 14:30:00,221.16,221.18,221.1,221.12,4302.0,191.3448,191.3621,191.2929,191.3102,4302.0
2016-07-18 14:40:00,221.12,221.15,221.0,221.1,8727.0,191.3102,191.3362,191.2064,191.2929,8727.0
2016-07-18 14:50:00,221.1,221.16,221.05,221.1,24048.0,191.2929,191.3448,191.2497,191.2929,24048.0
2016-07-18 15:00:00,221.1,221.13,221.03,221.12,26140.0,191.2929,191.3189,191.2324,191.3102,26140.0
2016-07-18 15:10:00,221.12,221.19,221.09,221.14,15973.0,191.3102,191.3708,191.2843,191.3275,15973.0
2016-07-18 15:20:00,221.16,221.17,221.07,221.1,52140.0,191.3448,191.3535,191.267,191.2929,52140.0
2016-07-18 15:30:00,221.09,221.12,221.03,221.08,28460.0,191.2843,191.3102,191.2324,191.2756,28460.0
2016-07-18 15:40:00,221.11,221.12,220.86,220.9,30763.0,191.3016,191.3102,191.0853,191.1199,30763.0
2016-07-18 15:50:00,220.88,220.89,220.68,220.73,59166.0,191.1026,191.1112,190.9295,190.9728,59166.0
2016-07-19 09:30:00,221.0,222.0,220.86,221.9,39836.0,191.2064,192.0716,191.0853,191.9851,39836.0
2016-07-19 09:40:00,221.91,222.82,221.64,222.7,247876.0,191.9937,192.781,191.7601,192.6772,247876.0
2016-07-19 09:50:00,222.71,223.64,222.7,223.43,117246.0,192.6859,193.4905,192.6772,193.3088,117246.0
2016-07-19 10:00:00,223.45,223.93,223.24,223.91,85579.0,193.3261,193.7414,193.1444,193.7241,85579.0
2016-07-19 10:10:00,223.88,224.05,223.33,223.54,47321.0,193.6981,193.8452,193.2223,193.404,47321.0
2016-07-19 10:20:00,223.6,224.12,223.56,224.08,68316.0,193.4559,193.9058,193.4213,193.8712,68316.0
2016-07-19 10:30:00,224.04,224.05,223.92,223.98,25086.0,193.8366,193.8452,193.7327,193.7847,25086.0
2016-07-19 10:40:00,223.98,224.02,223.73,223.99,36969.0,193.7847,193.8193,193.5684,193.7933,36969.0
2016-07-19 10:50:00,223.96,224.02,223.9,223.98,20657.0,193.7674,193.8193,193.7154,193.7847,20657.0
2016-07-19 11:00:00,223.97,224.01,223.66,223.67,73053.0,193.776,193.8106,193.5078,193.5165,73053.0
2016-07-19 11:10:00,223.71,223.79,223.3,223.3,26974.0,193.5511,193.6203,193.1963,193.1963,26974.0
2016-07-19 11:20:00,223.33,223.64,223.24,223.5,46239.0,193.2223,193.4905,193.1444,193.3694,46239.0
2016-07-19 11:30:00,223.56,223.56,221.84,222.05,52475.0,193.4213,193.4213,191.9332,192.1148,52475.0
2016-07-19 11:40:00,222.12,222.12,220.03,221.07,133777.0,192.1754,192.1754,190.3672,191.267,133777.0
2016-07-19 11:50:00,221.01,221.14,218.13,218.69,101966.0,191.2151,191.3275,188.7233,189.2078,101966.0
2016-07-19 12:00:00,218.72,219.51,218.52,218.55,55029.0,189.2338,189.9173,189.0607,189.0867,55029.0
2016-07-19 12:10:00,218.82,218.95,218.34,218.62,57679.0,189.3203,189.4328,188.905,189.1473,57679.0
2016-07-19 12:20:00,218.62,219.41,218.6,219.2,22011.0,189.1473,189.8308,189.13,189.6491,22011.0
2016-07-19 12:30:00,219.16,219.6,219.15,219.55,23214.0,189.6145,189.9951,189.6058,189.9519,23214.0
2016-07-19 12:40:00,219.62,219.77,219.44,219.66,18840.0,190.0124,190.1422,189.8567,190.047,18840.0
2016-07-19 12:50:00,219.7,219.83,219.58,219.67,32071.0,190.0817,190.1941,189.9778,190.0557,32071.0
2016-07-19 13:00:00,219.72,220.26,219.68,220.13,31842.0,190.099,190.5662,190.0644,190.4537,31842.0
2016-07-19 13:10:00,220.13,220.28,219.98,220.21,23942.0,190.4537,190.5835,190.3239,190.5229,23942.0
2016-07-19 13:20:00,220.21,220.43,220.18,220.22,14185.0,190.5229,190.7132,190.4969,190.5316,14185.0
2016-07-19 13:30:00,220.31,220.5,220.22,220.36,14287.0,190.6094,190.7738,190.5316,190.6527,14287.0
2016-07-19 13:40:00,220.38,220.41,220.08,220.08,54034.0,190.67,190.6959,190.4104,190.4104,54034.0
2016-07-19 13:50:00,220.11,220.54,220.11,220.54,25349.0,190.4364,190.8084,190.4364,190.8084,25349.0
2016-07-19 14:00:00,220.52,220.74,220.51,220.7,14603.0,190.7911,190.9815,190.7825,190.9468,14603.0
2016-07-19 14:10:00,220.74,220.99,220.69,220.99,15038.0,190.9815,191.1977,190.9382,191.1977,15038.0
2016-07-19 14:20:00,221.02,221.11,220.98,221.05,11094.0,191.2237,191.3016,191.1891,191.2497,11094.0
2016-07-19 14:30:00,221.05,221.11,220.86,221.06,20568.0,191.2497,191.3016,191.0853,191.2583,20568.0
2016-07-19 14:40:00,221.09,221.3,221.05,221.22,23405.0,191.2843,191.466,191.2497,191.3967,23405.0
2016-07-19 14:50:00,221.18,221.31,221.12,221.2,22087.0,191.3621,191.4746,191.3102,191.3794,22087.0
2016-07-19 15:00:00,221.2,221.2,221.01,221.08,21551.0,191.3794,191.3794,191.2151,191.2756,21551.0
2016-07-19 15:10:00,221.11,221.36,221.04,221.35,13678.0,191.3016,191.5179,191.241,191.5092,13678.0
2016-07-19 15:20:00,221.33,221.36,221.26,221.36,17588.0,191.4919,191.5179,191.4313,191.5179,17588.0
2016-07-19 15:30:00,221.34,221.36,221.22,221.36,35963.0,191.5006,191.5179,191.3967,191.5179,35963.0
2016-07-19 15:40:00,221.34,221.57,221.25,221.49,89006.0,191.5006,191.6996,191.4227,191.6303,89006.0
2016-07-19 15:50:00,221.49,221.72,221.35,221.65,50043.0,191.6303,191.8293,191.5092,191.7688,50043.0
2016-07-20 09:30:00,222.25,222.87,221.8,222.45,61159.0,192.2879,192.8243,191.8986,192.4609,61159.0
2016-07-20 09:40:00,222.46,222.9,222.0,222.17,76028.0,192.4696,192.8503,192.0716,192.2187,76028.0
2016-07-20 09:50:00,222.17,222.21,221.5,221.71,22772.0,192.2187,192.2533,191.639,191.8207,22772.0
2016-07-20 10:00:00,221.75,221.83,221.57,221.67,27516.0,191.8553,191.9245,191.6996,191.7861,27516.0
2016-07-20 10:10:00,221.67,221.89,221.67,221.8,10254.0,191.7861,191.9764,191.7861,191.8986,10254.0
2016-07-20 10:20:00,221.81,221.9,221.64,221.7,47093.0,191.9072,191.9851,191.7601,191.812,47093.0
2016-07-20 10:30:00,221.76,221.93,221.7,221.82,15738.0,191.8639,192.011,191.812,191.9159,15738.0
2016-07-20 10:40:00,221.82,221.82,221.67,221.82,12003.0,191.9159,191.9159,191.7861,191.9159,12003.0
2016-07-20 10:50:00,221.81,222.08,221.75,222.01,127622.0,191.9072,192.1408,191.8553,192.0802,127622.0
2016-07-20 11:00:00,221.98,222.08,221.95,222.03,120030.0,192.0543,192.1408,192.0283,192.0975,120030.0
2016-07-20 11:10:00,222.02,222.32,221.95,222.32,47313.0,192.0889,192.3484,192.0283,192.3484,47313.0
2016-07-20 11:20:00,222.34,222.97,222.31,222.94,48789.0,192.3658,192.9108,192.3398,192.8849,48789.0
2016-07-20 11:30:00,222.87,222.96,222.76,222.88,14416.0,192.8243,192.9022,192.7291,192.833,14416.0
2016-07-20 11:40:00,222.87,223.0,222.83,222.88,11569.0,192.8243,192.9368,192.7897,192.833,11569.0
2016-07-20 11:50:00,222.92,223.22,222.92,223.05,21388.0,192.8676,193.1271,192.8676,192.98,21388.0
2016-07-20 12:00:00,223.02,223.02,222.79,222.84,7664.0,192.9541,192.9541,192.7551,192.7983,7664.0
2016-07-20 12:10:00,222.87,222.87,222.56,222.64,15224.0,192.8243,192.8243,192.5561,192.6253,15224.0
2016-07-20 12:20:00,222.65,222.74,222.6,222.71,6358.0,192.634,192.7118,192.5907,192.6859,6358.0
2016-07-20 12:30:00,222.71,222.71,222.5,222.59,34776.0,192.6859,192.6859,192.5042,192.582,34776.0
2016-07-20 12:40:00,222.56,222.66,222.45,222.65,10892.0,192.5561,192.6426,192.4609,192.634,10892.0
2016-07-20 12:50:00,222.64,222.7,222.48,222.48,5869.0,192.6253,192.6772,192.4869,192.4869,5869.0
2016-07-20 13:00:00,222.5,222.53,222.4,222.46,3500.0,192.5042,192.5301,192.4177,192.4696,3500.0
2016-07-20 13:10:00,222.49,222.59,222.43,222.47,14948.0,192.4955,192.582,192.4436,192.4782,14948.0
2016-07-20 13:20:00,222.46,222.61,222.45,222.53,8200.0,192.4696,192.5994,192.4609,192.5301,8200.0
2016-07-20 13:30:00,222.5,222.55,222.42,222.48,5999.0,192.5042,192.5474,192.435,192.4869,5999.0
2016-07-20 13:40:00,222.51,222.52,222.38,222.51,5215.0,192.5128,192.5215,192.4004,192.5128,5215.0
2016-07-20 13:50:00,222.55,222.69,222.54,222.56,17085.0,192.5474,192.6686,192.5388,192.5561,17085.0
2016-07-20 14:00:00,222.54,222.6,222.44,222.52,18503.0,192.5388,192.5907,192.4523,192.5215,18503.0
2016-07-20 14:10:00,222.53,222.65,222.51,222.61,14003.0,192.5301,192.634,192.5128,192.5994,14003.0
2016-07-20 14:20:00,222.61,222.74,222.58,222.73,7468.0,192.5994,192.7118,192.5734,192.7032,7468.0
2016-07-20 14:30:00,222.76,222.79,222.51,222.64,13453.0,192.7291,192.7551,192.5128,192.6253,13453.0
2016-07-20 14:40:00,222.66,222.87,222.63,222.71,15332.0,192.6426,192.8243,192.6167,192.6859,15332.0
2016-07-20 14:50:00,222.71,222.76,222.52,222.52,14591.0,192.6859,192.7291,192.5215,192.5215,14591.0
2016-07-20 15:00:00,222.51,222.6,222.35,222.57,21620.0,192.5128,192.5907,192.3744,192.5647,21620.0
2016-07-20 15:10:00,222.57,222.64,222.51,222.6,26300.0,192.5647,192.6253,192.5128,192.5907,26300.0
2016-07-20 15:20:00,222.61,222.62,222.35,222.57,29014.0,192.5994,192.608,192.3744,192.5647,29014.0
2016-07-20 15:30:00,222.61,222.9,222.58,222.9,19820.0,192.5994,192.8503,192.5734,192.8503,19820.0
2016-07-20 15:40:00,222.88,222.9,222.56,222.76,37303.0,192.833,192.8503,192.5561,192.7291,37303.0
2016-07-20 15:50:00,222.76,222.83,222.54,222.62,50314.0,192.7291,192.7897,192.5388,192.608,50314.0
2016-07-21 09:30:00,222.8,222.82,221.95,222.11,15695.0,192.7637,192.781,192.0283,192.1668,15695.0
2016-07-21 09:40:00,222.04,222.15,221.66,221.72,7914.0,192.1062,192.2014,191.7774,191.8293,7914.0
2016-07-21 09:50:00,221.66,221.66,221.4,221.53,8285.0,191.7774,191.7774,191.5525,191.665,8285.0
2016-07-21 10:00:00,221.56,221.64,220.82,220.91,7620.0,191.6909,191.7601,191.0507,191.1285,7620.0
2016-07-21 10:10:00,220.89,220.89,220.33,220.35,13808.0,191.1112,191.1112,190.6267,190.644,13808.0
2016-07-21 10:20:00,220.4,220.87,220.4,220.72,9814.0,190.6873,191.0939,190.6873,190.9641,9814.0
2016-07-21 10:30:00,220.6,220.65,220.44,220.62,5973.0,190.8603,190.9036,190.7219,190.8776,5973.0
2016-07-21 10:40:00,220.59,220.6,220.38,220.49,7785.0,190.8517,190.8603,190.67,190.7652,7785.0
2016-07-21 10:50:00,220.53,220.82,220.49,220.81,8007.0,190.7998,191.0507,190.7652,191.042,8007.0
2016-07-21 11:00:00,220.76,220.77,220.6,220.72,9595.0,190.9988,191.0074,190.8603,190.9641,9595.0
2016-07-21 11:10:00,220.71,220.72,220.4,220.42,10438.0,190.9555,190.9641,190.6873,190.7046,10438.0
2016-07-21 11:20:00,220.37,220.4,220.14,220.36,10615.0,190.6613,190.6873,190.4623,190.6527,10615.0
2016-07-21 11:30:00,220.35,220.4,220.24,220.3,8805.0,190.644,190.6873,190.5489,190.6008,8805.0
2016-07-21 11:40:00,220.25,220.28,219.91,219.94,11094.0,190.5575,190.5835,190.2633,190.2893,11094.0
2016-07-21 11:50:00,219.96,220.16,219.85,220.11,11347.0,190.3066,190.4796,190.2114,190.4364,11347.0
2016-07-21 12:00:00,220.08,220.09,219.81,219.84,12950.0,190.4104,190.4191,190.1768,190.2028,12950.0
2016-07-21 12:10:00,219.76,219.76,219.39,219.44,21210.0,190.1336,190.1336,189.8134,189.8567,21210.0
2016-07-21 12:20:00,219.44,219.49,219.21,219.22,13389.0,189.8567,189.9,189.6577,189.6664,13389.0
2016-07-21 12:30:00,219.23,219.46,219.19,219.36,12750.0,189.675,189.874,189.6404,189.7875,12750.0
2016-07-21 12:40:00,219.35,219.35,219.14,219.3,21652.0,189.7788,189.7788,189.5972,189.7356,21652.0
2016-07-21 12:50:00,219.3,219.37,219.21,219.29,17545.0,189.7356,189.7961,189.6577,189.7269,17545.0
2016-07-21 13:00:00,219.3,219.31,218.97,219.01,13234.0,189.7356,189.7442,189.4501,189.4847,13234.0
2016-07-21 13:10:00,218.99,219.07,218.91,218.98,11942.0,189.4674,189.5366,189.3982,189.4587,11942.0
2016-07-21 13:20:00,218.98,219.22,218.98,219.08,6985.0,189.4587,189.6664,189.4587,189.5452,6985.0
2016-07-21 13:30:00,219.09,219.11,218.38,218.71,35333.0,189.5539,189.5712,188.9396,189.2251,35333.0
2016-07-21 13:40:00,218.68,218.72,218.09,218.11,19759.0,189.1992,189.2338,188.6887,188.706,19759.0
2016-07-21 13:50:00,218.12,218.14,217.94,218.0,25721.0,188.7147,188.732,188.5589,188.6108,25721.0
2016-07-21 14:00:00,218.01,218.02,217.84,217.85,23866.0,188.6195,188.6281,188.4724,188.4811,23866.0
2016-07-21 14:10:00,217.85,217.85,217.35,217.5,45980.0,188.4811,188.4811,188.0485,188.1782,45980.0
2016-07-21 14:20:00,217.48,217.56,217.25,217.31,41364.0,188.1609,188.2302,187.9619,188.0139,41364.0
2016-07-21 14:30:00,217.34,217.66,217.29,217.53,38232.0,188.0398,188.3167,187.9966,188.2042,38232.0
2016-07-21 14:40:00,217.55,217.66,217.44,217.59,18820.0,188.2215,188.3167,188.1263,188.2561,18820.0
2016-07-21 14:50:00,217.57,217.79,217.39,217.65,22738.0,188.2388,188.4291,188.0831,188.308,22738.0
2016-07-21 15:00:00,217.67,218.13,217.67,217.71,36682.0,188.3253,188.7233,188.3253,188.3599,36682.0
2016-07-21 15:10:00,217.73,217.73,217.5,217.65,23556.0,188.3772,188.3772,188.1782,188.308,23556.0
2016-07-21 15:20:00,217.64,218.07,217.57,218.04,31105.0,188.2994,188.6714,188.2388,188.6454,31105.0
2016-07-21 15:30:00,218.05,218.16,217.92,217.95,39619.0,188.6541,188.7493,188.5416,188.5676,39619.0
2016-07-21 15:40:00,217.94,218.22,217.85,218.14,39862.0,188.5589,188.8012,188.4811,188.732,39862.0
2016-07-21 15:50:00,218.14,218.3,218.09,218.15,48121.0,188.732,188.8704,188.6887,188.7406,48121.0
2016-07-22 09:30:00,217.65,218.33,217.25,217.27,25022.0,188.308,188.8964,187.9619,187.9793,25022.0
2016-07-22 09:40:00,217.38,217.52,217.11,217.35,21945.0,188.0744,188.1955,187.8408,188.0485,21945.0
2016-07-22 09:50:00,217.35,217.59,217.04,217.25,33149.0,188.0485,188.2561,187.7803,187.9619,33149.0
2016-07-22 10:00:00,217.25,217.44,217.0,217.0,35599.0,187.9619,188.1263,187.7457,187.7457,35599.0
2016-07-22 10:10:00,217.06,217.84,217.0,217.8,36088.0,187.7976,188.4724,187.7457,188.4378,36088.0
2016-07-22 10:20:00,217.79,218.56,217.75,218.56,15021.0,188.4291,189.0953,188.3945,189.0953,15021.0
2016-07-22 10:30:00,218.52,218.78,218.45,218.65,14008.0,189.0607,189.2857,189.0002,189.1732,14008.0
2016-07-22 10:40:00,218.6,218.61,218.14,218.28,25128.0,189.13,189.1386,188.732,188.8531,25128.0
2016-07-22 10:50:00,218.26,218.36,218.0,218.06,49446.0,188.8358,188.9223,188.6108,188.6628,49446.0
2016-07-22 11:00:00,218.01,218.26,218.0,218.18,10014.0,188.6195,188.8358,188.6108,188.7666,10014.0
2016-07-22 11:10:00,218.17,218.21,218.06,218.15,9549.0,188.7579,188.7925,188.6628,188.7406,9549.0
2016-07-22 11:20:00,218.13,218.42,218.13,218.2,10582.0,188.7233,188.9742,188.7233,188.7839,10582.0
2016-07-22 11:30:00,218.14,218.33,218.12,218.21,11887.0,188.732,188.8964,188.7147,188.7925,11887.0
2016-07-22 11:40:00,218.22,218.52,218.22,218.51,3901.0,188.8012,189.0607,188.8012,189.0521,3901.0
2016-07-22 11:50:00,218.44,218.8,218.44,218.69,9464.0,188.9915,189.303,188.9915,189.2078,9464.0
2016-07-22 12:00:00,218.64,218.73,218.55,218.55,7447.0,189.1646,189.2424,189.0867,189.0867,7447.0
2016-07-22 12:10:00,218.48,218.58,218.48,218.57,3250.0,189.0261,189.1126,189.0261,189.104,3250.0
2016-07-22 12:20:00,218.57,218.84,218.45,218.5,21301.0,189.104,189.3376,189.0002,189.0434,21301.0
2016-07-22 12:30:00,218.47,218.55,218.39,218.4,7541.0,189.0175,189.0867,188.9483,188.9569,7541.0
2016-07-22 12:40:00,218.37,218.64,218.34,218.62,7184.0,188.931,189.1646,188.905,189.1473,7184.0
2016-07-22 12:50:00,218.68,218.78,218.65,218.65,4079.0,189.1992,189.2857,189.1732,189.1732,4079.0
2016-07-22 13:00:00,218.64,218.88,218.64,218.87,4103.0,189.1646,189.3722,189.1646,189.3636,4103.0
2016-07-22 13:10:00,218.86,218.94,218.79,218.93,6574.0,189.3549,189.4241,189.2943,189.4155,6574.0
2016-07-22 13:20:00,218.92,219.08,218.91,219.08,4688.0,189.4068,189.5452,189.3982,189.5452,4688.0
2016-07-22 13:30:00,219.09,219.28,219.06,219.08,7290.0,189.5539,189.7183,189.5279,189.5452,7290.0
2016-07-22 13:40:00,219.09,219.22,218.97,219.05,11808.0,189.5539,189.6664,189.4501,189.5193,11808.0
2016-07-22 13:50:00,218.99,219.2,218.96,218.96,5059.0,189.4674,189.6491,189.4414,189.4414,5059.0
2016-07-22 14:00:00,218.96,219.23,218.91,219.2,36417.0,189.4414,189.675,189.3982,189.6491,36417.0
2016-07-22 14:10:00,219.2,219.38,219.2,219.37,11009.0,189.6491,189.8048,189.6491,189.7961,11009.0
2016-07-22 14:20:00,219.4,219.47,219.35,219.42,15237.0,189.8221,189.8827,189.7788,189.8394,15237.0
2016-07-22 14:30:00,219.37,219.41,219.29,219.36,10688.0,189.7961,189.8308,189.7269,189.7875,10688.0
2016-07-22 14:40:00,219.36,219.58,219.36,219.53,15235.0,189.7875,189.9778,189.7875,189.9346,15235.0
2016-07-22 14:50:00,219.52,219.53,219.46,219.49,7374.0,189.9259,189.9346,189.874,189.9,7374.0
2016-07-22 15:00:00,219.5,219.54,219.46,219.48,5550.0,189.9086,189.9432,189.874,189.8913,5550.0
2016-07-22 15:10:00,219.48,219.6,219.47,219.6,14906.0,189.8913,189.9951,189.8827,189.9951,14906.0
2016-07-22 15:20:00,219.59,219.8,219.59,219.75,15552.0,189.9865,190.1682,189.9865,190.1249,15552.0
2016-07-22 15:30:00,219.75,219.86,219.69,219.83,18409.0,190.1249,190.2201,190.073,190.1941,18409.0
2016-07-22 15:40:00,219.81,219.94,219.72,219.82,24920.0,190.1768,190.2893,190.099,190.1855,24920.0
2016-07-22 15:50:00,219.83,219.83,219.57,219.6,35395.0,190.1941,190.1941,189.9692,189.9951,35395.0
2016-07-25 09:30:00,219.44,219.44,218.58,218.78,20241.0,189.8567,189.8567,189.1126,189.2857,20241.0
2016-07-25 09:40:00,218.65,218.85,217.67,217.77,32231.0,189.1732,189.3462,188.3253,188.4118,32231.0
2016-07-25 09:50:00,217.74,218.22,217.51,217.71,24354.0,188.3859,188.8012,188.1869,188.3599,24354.0
2016-07-25 10:00:00,217.82,217.95,217.71,217.86,16558.0,188.4551,188.5676,188.3599,188.4897,16558.0
2016-07-25 10:10:00,217.84,218.06,217.57,218.06,11867.0,188.4724,188.6628,188.2388,188.6628,11867.0
2016-07-25 10:20:00,218.13,218.46,218.0,218.46,6611.0,188.7233,189.0088,188.6108,189.0088,6611.0
2016-07-25 10:30:00,218.42,218.7,218.33,218.49,28093.0,188.9742,189.2165,188.8964,189.0348,28093.0
2016-07-25 10:40:00,218.48,218.58,218.37,218.54,19584.0,189.0261,189.1126,188.931,189.078,19584.0
2016-07-25 10:50:00,218.53,218.68,218.17,218.23,18447.0,189.0694,189.1992,188.7579,188.8098,18447.0
2016-07-25 11:00:00,218.23,218.24,217.85,218.1,43389.0,188.8098,188.8185,188.4811,188.6974,43389.0
2016-07-25 11:10:00,218.15,218.47,218.15,218.45,10908.0,188.7406,189.0175,188.7406,189.0002,10908.0
2016-07-25 11:20:00,218.47,218.9,218.47,218.71,9663.0,189.0175,189.3895,189.0175,189.2251,9663.0
2016-07-25 11:30:00,218.71,218.88,218.62,218.77,26856.0,189.2251,189.3722,189.1473,189.277,26856.0
2016-07-25 11:40:00,218.76,218.86,218.55,218.55,21787.0,189.2684,189.3549,189.0867,189.0867,21787.0
2016-07-25 11:50:00,218.59,218.97,218.59,218.94,8694.0,189.1213,189.4501,189.1213,189.4241,8694.0
2016-07-25 12:00:00,218.9,218.96,218.75,218.96,6400.0,189.3895,189.4414,189.2597,189.4414,6400.0
2016-07-25 12:10:00,218.94,218.99,218.54,218.58,27833.0,189.4241,189.4674,189.078,189.1126,27833.0
2016-07-25 12:20:00,218.54,218.69,218.46,218.66,8361.0,189.078,189.2078,189.0088,189.1819,8361.0
2016-07-25 12:30:00,218.69,218.81,218.61,218.79,5653.0,189.2078,189.3116,189.1386,189.2943,5653.0
2016-07-25 12:40:00,218.78,218.87,218.59,218.85,12348.0,189.2857,189.3636,189.1213,189.3462,12348.0
2016-07-25 12:50:00,218.86,219.12,218.86,219.09,12821.0,189.3549,189.5798,189.3549,189.5539,12821.0
2016-07-25 13:00:00,219.05,219.21,219.05,219.12,8600.0,189.5193,189.6577,189.5193,189.5798,8600.0
2016-07-25 13:10:00,219.15,219.2,219.09,219.16,5246.0,189.6058,189.6491,189.5539,189.6145,5246.0
2016-07-25 13:20:00,219.14,219.18,219.09,219.09,10913.0,189.5972,189.6318,189.5539,189.5539,10913.0
2016-07-25 13:30:00,219.16,219.2,219.03,219.2,35222.0,189.6145,189.6491,189.502,189.6491,35222.0
2016-07-25 13:40:00,219.24,219.28,218.99,219.02,32746.0,189.6837,189.7183,189.4674,189.4933,32746.0
2016-07-25 13:50:00,219.03,219.04,218.84,219.04,15706.0,189.502,189.5106,189.3376,189.5106,15706.0
2016-07-25 14:00:00,219.05,219.12,219.0,219.08,16706.0,189.5193,189.5798,189.476,189.5452,16706.0
2016-07-25 14:10:00,219.07,219.12,218.87,218.97,16268.0,189.5366,189.5798,189.3636,189.4501,16268.0
2016-07-25 14:20:00,218.97,218.97,218.72,218.75,7652.0,189.4501,189.4501,189.2338,189.2597,7652.0
2016-07-25 14:30:00,218.75,218.93,218.73,218.87,6781.0,189.2597,189.4155,189.2424,189.3636,6781.0
2016-07-25 14:40:00,218.88,218.98,218.81,218.95,9565.0,189.3722,189.4587,189.3116,189.4328,9565.0
2016-07-25 14:50:00,218.94,218.98,218.81,218.9,9700.0,189.4241,189.4587,189.3116,189.3895,9700.0
2016-07-25 15:00:00,218.97,218.98,218.8,218.88,24765.0,189.4501,189.4587,189.303,189.3722,24765.0
2016-07-25 15:10:00,218.88,219.1,218.86,219.04,12425.0,189.3722,189.5625,189.3549,189.5106,12425.0
2016-07-25 15:20:00,219.03,219.15,219.03,219.09,11232.0,189.502,189.6058,189.502,189.5539,11232.0
2016-07-25 15:30:00,219.08,219.21,219.0,219.05,27274.0,189.5452,189.6577,189.476,189.5193,27274.0
2016-07-25 15:40:00,219.04,219.12,218.81,219.1,39173.0,189.5106,189.5798,189.3116,189.5625,39173.0
2016-07-25 15:50:00,219.09,219.18,219.03,219.18,54269.0,189.5539,189.6318,189.502,189.6318,54269.0
2016-07-26 09:30:00,219.22,219.87,219.22,219.54,16442.0,189.6664,190.2287,189.6664,189.9432,16442.0
2016-07-26 09:40:00,219.48,219.85,219.2,219.6,15527.0,189.8913,190.2114,189.6491,189.9951,15527.0
2016-07-26 09:50:00,219.65,219.74,219.21,219.21,21131.0,190.0384,190.1163,189.6577,189.6577,21131.0
2016-07-26 10:00:00,219.21,219.53,219.15,219.49,15288.0,189.6577,189.9346,189.6058,189.9,15288.0
2016-07-26 10:10:00,219.52,219.6,218.74,218.87,12816.0,189.9259,189.9951,189.2511,189.3636,12816.0
2016-07-26 10:20:00,218.87,218.94,218.35,218.38,15998.0,189.3636,189.4241,188.9137,188.9396,15998.0
2016-07-26 10:30:00,218.44,218.95,218.34,218.94,24783.0,188.9915,189.4328,188.905,189.4241,24783.0
2016-07-26 10:40:00,218.93,219.14,218.88,219.01,14303.0,189.4155,189.5972,189.3722,189.4847,14303.0
2016-07-26 10:50:00,219.01,219.01,218.58,218.61,10356.0,189.4847,189.4847,189.1126,189.1386,10356.0
2016-07-26 11:00:00,218.55,218.94,218.48,218.8,12082.0,189.0867,189.4241,189.0261,189.303,12082.0
2016-07-26 11:10:00,218.74,218.78,218.55,218.7,6887.0,189.2511,189.2857,189.0867,189.2165,6887.0
2016-07-26 11:20:00,218.65,218.67,218.49,218.64,8400.0,189.1732,189.1905,189.0348,189.1646,8400.0
2016-07-26 11:30:00,218.61,218.75,218.54,218.7,9625.0,189.1386,189.2597,189.078,189.2165,9625.0
2016-07-26 11:40:00,218.75,218.9,218.64,218.83,7422.0,189.2597,189.3895,189.1646,189.3289,7422.0
2016-07-26 11:50:00,218.86,219.23,218.86,219.06,16450.0,189.3549,189.675,189.3549,189.5279,16450.0
2016-07-26 12:00:00,219.1,219.24,218.94,219.13,18236.0,189.5625,189.6837,189.4241,189.5885,18236.0
2016-07-26 12:10:00,219.14,219.34,219.07,219.3,30200.0,189.5972,189.7702,189.5366,189.7356,30200.0
2016-07-26 12:20:00,219.31,219.52,219.24,219.42,7200.0,189.7442,189.9259,189.6837,189.8394,7200.0
2016-07-26 12:30:00,219.47,219.58,219.24,219.34,9698.0,189.8827,189.9778,189.6837,189.7702,9698.0
2016-07-26 12:40:00,219.33,219.36,219.22,219.31,13193.0,189.7615,189.7875,189.6664,189.7442,13193.0
2016-07-26 12:50:00,219.31,219.32,219.0,219.07,21835.0,189.7442,189.7529,189.476,189.5366,21835.0
2016-07-26 13:00:00,219.07,219.1,218.95,219.07,15683.0,189.5366,189.5625,189.4328,189.5366,15683.0
2016-07-26 13:10:00,219.06,219.12,218.91,218.91,8513.0,189.5279,189.5798,189.3982,189.3982,8513.0
2016-07-26 13:20:00,218.87,218.9,218.29,218.39,13917.0,189.3636,189.3895,188.8617,188.9483,13917.0
2016-07-26 13:30:00,218.39,218.48,218.16,218.48,15722.0,188.9483,189.0261,188.7493,189.0261,15722.0
2016-07-26 13:40:00,218.53,218.63,218.28,218.39,13790.0,189.0694,189.1559,188.8531,188.9483,13790.0
2016-07-26 13:50:00,218.34,218.5,218.29,218.45,9451.0,188.905,189.0434,188.8617,189.0002,9451.0
2016-07-26 14:00:00,218.49,218.72,218.49,218.6,8933.0,189.0348,189.2338,189.0348,189.13,8933.0
2016-07-26 14:10:00,218.58,218.61,218.25,218.28,12627.0,189.1126,189.1386,188.8271,188.8531,12627.0
2016-07-26 14:20:00,218.3,218.65,218.22,218.4,9570.0,188.8704,189.1732,188.8012,188.9569,9570.0
2016-07-26 14:30:00,218.39,218.77,218.39,218.65,12389.0,188.9483,189.277,188.9483,189.1732,12389.0
2016-07-26 14:40:00,218.65,218.83,218.58,218.66,8757.0,189.1732,189.3289,189.1126,189.1819,8757.0
2016-07-26 14:50:00,218.63,218.66,218.27,218.3,21965.0,189.1559,189.1819,188.8444,188.8704,21965.0
2016-07-26 15:00:00,218.36,218.65,218.3,218.48,14300.0,188.9223,189.1732,188.8704,189.0261,14300.0
2016-07-26 15:10:00,218.49,218.58,218.46,218.5,23490.0,189.0348,189.1126,189.0088,189.0434,23490.0
2016-07-26 15:20:00,218.5,218.63,218.45,218.63,22958.0,189.0434,189.1559,189.0002,189.1559,22958.0
2016-07-26 15:30:00,218.63,218.64,218.31,218.41,40841.0,189.1559,189.1646,188.879,188.9656,40841.0
2016-07-26 15:40:00,218.39,218.53,218.11,218.49,70239.0,188.9483,189.0694,188.706,189.0348,70239.0
2016-07-26 15:50:00,218.53,218.53,217.95,218.27,159349.0,189.0694,189.0694,188.5676,188.8444,159349.0
2016-07-27 09:30:00,222.06,222.3,220.11,220.88,62708.0,192.1235,192.3311,190.4364,191.1026,62708.0
2016-07-27 09:40:00,220.8,220.9,217.69,218.03,57985.0,191.0334,191.1199,188.3426,188.6368,57985.0
2016-07-27 09:50:00,217.94,219.31,217.71,219.24,29385.0,188.5589,189.7442,188.3599,189.6837,29385.0
2016-07-27 10:00:00,219.26,219.33,217.27,217.34,24726.0,189.701,189.7615,187.9793,188.0398,24726.0
2016-07-27 10:10:00,217.35,217.96,217.28,217.81,19407.0,188.0485,188.5762,187.9879,188.4465,19407.0
2016-07-27 10:20:00,217.76,217.76,217.36,217.61,19407.0,188.4032,188.4032,188.0571,188.2734,19407.0
2016-07-27 10:30:00,217.69,218.18,217.05,217.2,25151.0,188.3426,188.7666,187.7889,187.9187,25151.0
2016-07-27 10:40:00,217.1,217.11,216.5,217.11,17815.0,187.8322,187.8408,187.3131,187.8408,17815.0
2016-07-27 10:50:00,217.13,217.34,216.34,216.34,12158.0,187.8581,188.0398,187.1746,187.1746,12158.0
2016-07-27 11:00:00,216.25,217.25,216.25,217.06,35031.0,187.0968,187.9619,187.0968,187.7976,35031.0
2016-07-27 11:10:00,217.05,217.2,216.79,216.91,35496.0,187.7889,187.9187,187.564,187.6678,35496.0
2016-07-27 11:20:00,216.91,217.42,216.77,217.41,37790.0,187.6678,188.109,187.5467,188.1004,37790.0
2016-07-27 11:30:00,217.38,217.41,216.95,217.23,39097.0,188.0744,188.1004,187.7024,187.9446,39097.0
2016-07-27 11:40:00,217.26,217.62,217.15,217.6,11881.0,187.9706,188.2821,187.8754,188.2648,11881.0
2016-07-27 11:50:00,217.67,218.01,217.6,217.96,19696.0,188.3253,188.6195,188.2648,188.5762,19696.0
2016-07-27 12:00:00,218.04,218.09,217.56,217.6,24846.0,188.6454,188.6887,188.2302,188.2648,24846.0
2016-07-27 12:10:00,217.68,217.68,216.2,217.38,49976.0,188.334,188.334,187.0535,188.0744,49976.0
2016-07-27 12:20:00,217.47,217.78,217.45,217.61,12452.0,188.1523,188.4205,188.135,188.2734,12452.0
2016-07-27 12:30:00,217.64,217.83,217.61,217.63,11126.0,188.2994,188.4638,188.2734,188.2907,11126.0
2016-07-27 12:40:00,217.72,218.0,217.66,217.95,10402.0,188.3686,188.6108,188.3167,188.5676,10402.0
2016-07-27 12:50:00,217.96,218.0,217.26,217.32,10924.0,188.5762,188.6108,187.9706,188.0225,10924.0
2016-07-27 13:00:00,217.41,217.52,217.32,217.42,7497.0,188.1004,188.1955,188.0225,188.109,7497.0
2016-07-27 13:10:00,217.44,217.44,217.16,217.36,26289.0,188.1263,188.1263,187.8841,188.0571,26289.0
2016-07-27 13:20:00,217.35,217.86,217.34,217.79,23731.0,188.0485,188.4897,188.0398,188.4291,23731.0
2016-07-27 13:30:00,217.79,218.29,217.79,218.29,17125.0,188.4291,188.8617,188.4291,188.8617,17125.0
2016-07-27 13:40:00,218.29,218.99,218.26,218.77,27978.0,188.8617,189.4674,188.8358,189.277,27978.0
2016-07-27 13:50:00,218.78,218.79,217.98,218.18,16420.0,189.2857,189.2943,188.5935,188.7666,16420.0
2016-07-27 14:00:00,218.13,218.14,216.62,218.03,44857.0,188.7233,188.732,187.4169,188.6368,44857.0
2016-07-27 14:10:00,218.06,219.33,218.02,218.91,24513.0,188.6628,189.7615,188.6281,189.3982,24513.0
2016-07-27 14:20:00,218.89,219.2,218.81,218.82,13256.0,189.3809,189.6491,189.3116,189.3203,13256.0
2016-07-27 14:30:00,218.76,218.79,218.19,218.25,25737.0,189.2684,189.2943,188.7752,188.8271,25737.0
2016-07-27 14:40:00,218.27,218.38,218.01,218.32,16080.0,188.8444,188.9396,188.6195,188.8877,16080.0
2016-07-27 14:50:00,218.31,218.35,218.02,218.08,19750.0,188.879,188.9137,188.6281,188.6801,19750.0
2016-07-27 15:00:00,218.06,218.39,218.04,218.16,35461.0,188.6628,188.9483,188.6454,188.7493,35461.0
2016-07-27 15:10:00,218.11,218.15,217.68,217.9,44114.0,188.706,188.7406,188.334,188.5243,44114.0
2016-07-27 15:20:00,217.81,218.01,217.62,217.94,31196.0,188.4465,188.6195,188.2821,188.5589,31196.0
2016-07-27 15:30:00,217.91,218.16,217.89,218.03,26050.0,188.533,188.7493,188.5157,188.6368,26050.0
2016-07-27 15:40:00,217.98,218.17,217.76,217.88,59748.0,188.5935,188.7579,188.4032,188.507,59748.0
2016-07-27 15:50:00,217.88,218.02,217.63,217.88,83277.0,188.507,188.6281,188.2907,188.507,83277.0
2016-07-28 09:30:00,217.78,218.88,217.73,217.9,18240.0,188.4205,189.3722,188.3772,188.5243,18240.0
2016-07-28 09:40:00,217.86,217.87,216.49,216.54,33139.0,188.4897,188.4984,187.3044,187.3477,33139.0
2016-07-28 09:50:00,216.62,217.4,216.54,217.27,21234.0,187.4169,188.0917,187.3477,187.9793,21234.0
2016-07-28 10:00:00,217.33,217.81,217.24,217.3,13298.0,188.0312,188.4465,187.9533,188.0052,13298.0
2016-07-28 10:10:00,217.32,217.55,216.86,217.55,20563.0,188.0225,188.2215,187.6245,188.2215,20563.0
2016-07-28 10:20:00,217.4,217.61,217.2,217.55,20456.0,188.0917,188.2734,187.9187,188.2215,20456.0
2016-07-28 10:30:00,217.57,217.59,216.75,216.8,39952.0,188.2388,188.2561,187.5294,187.5726,39952.0
2016-07-28 10:40:00,216.98,217.17,216.88,216.95,12640.0,187.7283,187.8927,187.6418,187.7024,12640.0
2016-07-28 10:50:00,216.9,217.55,216.9,217.34,51365.0,187.6591,188.2215,187.6591,188.0398,51365.0
2016-07-28 11:00:00,217.32,217.42,216.64,216.79,77973.0,188.0225,188.109,187.4342,187.564,77973.0
2016-07-28 11:10:00,216.72,216.72,216.32,216.39,17433.0,187.5034,187.5034,187.1573,187.2179,17433.0
2016-07-28 11:20:00,216.43,216.69,216.36,216.41,14046.0,187.2525,187.4774,187.1919,187.2352,14046.0
2016-07-28 11:30:00,216.38,216.4,215.62,215.92,35244.0,187.2092,187.2265,186.5517,186.8112,35244.0
2016-07-28 11:40:00,215.86,216.61,215.86,216.59,4219.0,186.7593,187.4082,186.7593,187.3909,4219.0
2016-07-28 11:50:00,216.66,216.68,216.2,216.2,13483.0,187.4515,187.4688,187.0535,187.0535,13483.0
2016-07-28 12:00:00,216.27,216.37,216.1,216.37,9630.0,187.1141,187.2006,186.967,187.2006,9630.0
2016-07-28 12:10:00,216.48,216.72,216.42,216.66,8934.0,187.2958,187.5034,187.2438,187.4515,8934.0
2016-07-28 12:20:00,216.65,216.72,216.02,216.16,39864.0,187.4428,187.5034,186.8978,187.0189,39864.0
2016-07-28 12:30:00,216.21,216.3,216.05,216.09,40176.0,187.0622,187.14,186.9237,186.9583,40176.0
2016-07-28 12:40:00,216.1,216.2,215.66,215.79,24758.0,186.967,187.0535,186.5863,186.6988,24758.0
2016-07-28 12:50:00,215.83,216.09,215.73,216.09,16093.0,186.7334,186.9583,186.6469,186.9583,16093.0
2016-07-28 13:00:00,216.09,216.54,216.07,216.54,11505.0,186.9583,187.3477,186.941,187.3477,11505.0
2016-07-28 13:10:00,216.48,216.6,216.38,216.51,9459.0,187.2958,187.3996,187.2092,187.3217,9459.0
2016-07-28 13:20:00,216.59,216.73,216.42,216.73,12000.0,187.3909,187.5121,187.2438,187.5121,12000.0
2016-07-28 13:30:00,216.7,216.73,216.27,216.32,19932.0,187.4861,187.5121,187.1141,187.1573,19932.0
2016-07-28 13:40:00,216.38,216.7,216.35,216.64,12781.0,187.2092,187.4861,187.1833,187.4342,12781.0
2016-07-28 13:50:00,216.65,216.95,216.58,216.95,11574.0,187.4428,187.7024,187.3823,187.7024,11574.0
2016-07-28 14:00:00,216.98,217.06,216.76,216.93,13541.0,187.7283,187.7976,187.538,187.6851,13541.0
2016-07-28 14:10:00,217.0,217.4,216.92,217.28,13301.0,187.7457,188.0917,187.6764,187.9879,13301.0
2016-07-28 14:20:00,217.29,217.56,217.22,217.37,15835.0,187.9966,188.2302,187.936,188.0658,15835.0
2016-07-28 14:30:00,217.35,217.37,217.17,217.27,8783.0,188.0485,188.0658,187.8927,187.9793,8783.0
2016-07-28 14:40:00,217.31,217.35,217.03,217.07,6687.0,188.0139,188.0485,187.7716,187.8062,6687.0
2016-07-28 14:50:00,217.03,217.32,217.03,217.28,9428.0,187.7716,188.0225,187.7716,187.9879,9428.0
2016-07-28 15:00:00,217.3,217.43,217.19,217.3,19019.0,188.0052,188.1177,187.91,188.0052,19019.0
2016-07-28 15:10:00,217.25,217.32,217.18,217.29,22656.0,187.9619,188.0225,187.9014,187.9966,22656.0
2016-07-28 15:20:00,217.3,217.52,217.23,217.39,17013.0,188.0052,188.1955,187.9446,188.0831,17013.0
2016-07-28 15:30:00,217.4,217.51,217.36,217.46,33412.0,188.0917,188.1869,188.0571,188.1436,33412.0
2016-07-28 15:40:00,217.45,217.47,217.19,217.41,71484.0,188.135,188.1523,187.91,188.1004,71484.0
2016-07-28 15:50:00,217.41,217.45,217.2,217.26,104819.0,188.1004,188.135,187.9187,187.9706,104819.0
2016-07-29 09:30:00,217.23,217.95,217.21,217.29,13770.0,187.9446,188.5676,187.9273,187.9966,13770.0
2016-07-29 09:40:00,217.34,217.42,216.82,217.2,9902.0,188.0398,188.109,187.5899,187.9187,9902.0
2016-07-29 09:50:00,217.25,217.42,217.15,217.33,8221.0,187.9619,188.109,187.8754,188.0312,8221.0
2016-07-29 10:00:00,217.28,217.28,216.73,217.18,10900.0,187.9879,187.9879,187.5121,187.9014,10900.0
2016-07-29 10:10:00,217.15,217.48,217.15,217.31,11416.0,187.8754,188.1609,187.8754,188.0139,11416.0
2016-07-29 10:20:00,217.27,217.42,217.09,217.12,10459.0,187.9793,188.109,187.8235,187.8495,10459.0
2016-07-29 10:30:00,217.2,217.4,217.05,217.39,15089.0,187.9187,188.0917,187.7889,188.0831,15089.0
2016-07-29 10:40:00,217.36,217.36,217.06,217.25,11649.0,188.0571,188.0571,187.7976,187.9619,11649.0
2016-07-29 10:50:00,217.24,217.44,217.24,217.4,8055.0,187.9533,188.1263,187.9533,188.0917,8055.0
2016-07-29 11:00:00,217.4,217.46,217.25,217.28,9381.0,188.0917,188.1436,187.9619,187.9879,9381.0
2016-07-29 11:10:00,217.28,217.28,217.12,217.21,5068.0,187.9879,187.9879,187.8495,187.9273,5068.0
2016-07-29 11:20:00,217.19,217.49,217.18,217.47,7304.0,187.91,188.1696,187.9014,188.1523,7304.0
2016-07-29 11:30:00,217.46,217.58,217.46,217.51,9415.0,188.1436,188.2475,188.1436,188.1869,9415.0
2016-07-29 11:40:00,217.5,217.5,217.39,217.39,3640.0,188.1782,188.1782,188.0831,188.0831,3640.0
2016-07-29 11:50:00,217.39,217.46,217.18,217.38,9741.0,188.0831,188.1436,187.9014,188.0744,9741.0
2016-07-29 12:00:00,217.38,217.56,217.38,217.46,5000.0,188.0744,188.2302,188.0744,188.1436,5000.0
2016-07-29 12:10:00,217.42,217.44,217.2,217.2,5710.0,188.109,188.1263,187.9187,187.9187,5710.0
2016-07-29 12:20:00,217.16,217.18,216.87,216.93,7203.0,187.8841,187.9014,187.6332,187.6851,7203.0
2016-07-29 12:30:00,216.93,217.05,216.93,217.03,5148.0,187.6851,187.7889,187.6851,187.7716,5148.0
2016-07-29 12:40:00,217.01,217.09,216.88,217.05,4100.0,187.7543,187.8235,187.6418,187.7889,4100.0
2016-07-29 12:50:00,217.02,217.08,216.98,217.02,4827.0,187.763,187.8149,187.7283,187.763,4827.0
2016-07-29 13:00:00,217.01,217.01,216.63,216.71,16846.0,187.7543,187.7543,187.4255,187.4947,16846.0
2016-07-29 13:10:00,216.7,216.89,216.68,216.8,8906.0,187.4861,187.6505,187.4688,187.5726,8906.0
2016-07-29 13:20:00,216.83,216.96,216.81,216.94,5341.0,187.5986,187.711,187.5813,187.6937,5341.0
2016-07-29 13:30:00,216.93,217.0,216.89,216.93,11063.0,187.6851,187.7457,187.6505,187.6851,11063.0
2016-07-29 13:40:00,216.97,216.97,216.74,216.8,18678.0,187.7197,187.7197,187.5207,187.5726,18678.0
2016-07-29 13:50:00,216.79,216.97,216.79,216.93,8574.0,187.564,187.7197,187.564,187.6851,8574.0
2016-07-29 14:00:00,216.98,216.98,216.81,216.93,13386.0,187.7283,187.7283,187.5813,187.6851,13386.0
2016-07-29 14:10:00,216.9,217.07,216.89,217.06,5234.0,187.6591,187.8062,187.6505,187.7976,5234.0
2016-07-29 14:20:00,217.04,217.14,217.03,217.1,7470.0,187.7803,187.8668,187.7716,187.8322,7470.0
2016-07-29 14:30:00,217.13,217.13,216.73,216.76,7625.0,187.8581,187.8581,187.5121,187.538,7625.0
2016-07-29 14:40:00,216.82,216.89,216.7,216.89,10540.0,187.5899,187.6505,187.4861,187.6505,10540.0
2016-07-29 14:50:00,216.91,217.12,216.91,216.98,10566.0,187.6678,187.8495,187.6678,187.7283,10566.0
2016-07-29 15:00:00,216.97,217.05,216.68,216.89,11421.0,187.7197,187.7889,187.4688,187.6505,11421.0
2016-07-29 15:10:00,216.87,216.88,216.71,216.71,13665.0,187.6332,187.6418,187.4947,187.4947,13665.0
2016-07-29 15:20:00,216.74,216.82,216.7,216.74,11422.0,187.5207,187.5899,187.4861,187.5207,11422.0
2016-07-29 15:30:00,216.75,216.84,216.7,216.76,21570.0,187.5294,187.6072,187.4861,187.538,21570.0
2016-07-29 15:40:00,216.78,217.08,216.72,217.05,29418.0,187.5553,187.8149,187.5034,187.7889,29418.0
2016-07-29 15:50:00,217.04,217.14,216.61,216.67,53485.0,187.7803,187.8668,187.4082,187.4601,53485.0
2016-08-01 09:30:00,215.86,217.69,215.86,216.63,29855.0,186.7593,188.3426,186.7593,187.4255,29855.0
2016-08-01 09:40:00,216.7,216.77,216.31,216.33,12649.0,187.4861,187.5467,187.1487,187.166,12649.0
2016-08-01 09:50:00,216.45,216.62,216.29,216.5,20965.0,187.2698,187.4169,187.1314,187.3131,20965.0
2016-08-01 10:00:00,216.62,216.81,216.44,216.47,22277.0,187.4169,187.5813,187.2611,187.2871,22277.0
2016-08-01 10:10:00,216.42,216.46,216.1,216.35,16044.0,187.2438,187.2785,186.967,187.1833,16044.0
2016-08-01 10:20:00,216.42,216.79,216.42,216.5,20529.0,187.2438,187.564,187.2438,187.3131,20529.0
2016-08-01 10:30:00,216.5,216.69,216.31,216.46,13008.0,187.3131,187.4774,187.1487,187.2785,13008.0
2016-08-01 10:40:00,216.39,216.82,216.39,216.77,25080.0,187.2179,187.5899,187.2179,187.5467,25080.0
2016-08-01 10:50:00,216.84,216.96,216.56,216.78,46553.0,187.6072,187.711,187.365,187.5553,46553.0
2016-08-01 11:00:00,216.79,216.85,216.6,216.6,16577.0,187.564,187.6159,187.3996,187.3996,16577.0
2016-08-01 11:10:00,216.64,216.85,216.59,216.72,37594.0,187.4342,187.6159,187.3909,187.5034,37594.0
2016-08-01 11:20:00,216.74,216.9,216.61,216.67,45097.0,187.5207,187.6591,187.4082,187.4601,45097.0
2016-08-01 11:30:00,216.73,216.89,216.44,216.63,29764.0,187.5121,187.6505,187.2611,187.4255,29764.0
2016-08-01 11:40:00,216.62,216.77,216.42,216.42,28700.0,187.4169,187.5467,187.2438,187.2438,28700.0
2016-08-01 11:50:00,216.4,216.47,216.24,216.39,41010.0,187.2265,187.2871,187.0881,187.2179,41010.0
2016-08-01 12:00:00,216.35,216.45,216.16,216.21,23333.0,187.1833,187.2698,187.0189,187.0622,23333.0
2016-08-01 12:10:00,216.18,216.22,215.91,215.98,16282.0,187.0362,187.0708,186.8026,186.8632,16282.0
2016-08-01 12:20:00,215.98,216.11,215.85,216.11,21951.0,186.8632,186.9756,186.7507,186.9756,21951.0
2016-08-01 12:30:00,216.06,216.29,215.89,216.29,19370.0,186.9324,187.1314,186.7853,187.1314,19370.0
2016-08-01 12:40:00,216.28,216.32,215.94,216.04,23254.0,187.1227,187.1573,186.8286,186.9151,23254.0
2016-08-01 12:50:00,216.08,216.11,215.91,216.11,18014.0,186.9497,186.9756,186.8026,186.9756,18014.0
2016-08-01 13:00:00,216.13,216.15,215.82,216.09,18722.0,186.9929,187.0102,186.7247,186.9583,18722.0
2016-08-01 13:10:00,216.08,216.43,215.97,216.23,18483.0,186.9497,187.2525,186.8545,187.0795,18483.0
2016-08-01 13:20:00,216.19,216.36,216.15,216.21,7450.0,187.0448,187.1919,187.0102,187.0622,7450.0
2016-08-01 13:30:00,216.23,216.26,216.12,216.18,9008.0,187.0795,187.1054,186.9843,187.0362,9008.0
2016-08-01 13:40:00,216.21,216.21,215.91,216.03,7686.0,187.0622,187.0622,186.8026,186.9064,7686.0
2016-08-01 13:50:00,216.03,216.27,215.94,216.27,10995.0,186.9064,187.1141,186.8286,187.1141,10995.0
2016-08-01 14:00:00,216.31,216.33,216.01,216.01,17366.0,187.1487,187.166,186.8891,186.8891,17366.0
2016-08-01 14:10:00,216.01,216.01,215.77,216.0,23405.0,186.8891,186.8891,186.6815,186.8805,23405.0
2016-08-01 14:20:00,216.02,216.29,215.99,216.09,12861.0,186.8978,187.1314,186.8718,186.9583,12861.0
2016-08-01 14:30:00,216.09,216.27,216.02,216.17,13084.0,186.9583,187.1141,186.8978,187.0275,13084.0
2016-08-01 14:40:00,216.16,216.23,216.0,216.13,28334.0,187.0189,187.0795,186.8805,186.9929,28334.0
2016-08-01 14:50:00,216.14,216.17,215.92,216.16,30268.0,187.0016,187.0275,186.8112,187.0189,30268.0
2016-08-01 15:00:00,216.18,216.35,216.08,216.1,46917.0,187.0362,187.1833,186.9497,186.967,46917.0
2016-08-01 15:10:00,216.08,216.29,215.98,216.12,25532.0,186.9497,187.1314,186.8632,186.9843,25532.0
2016-08-01 15:20:00,216.09,216.35,216.01,216.24,30307.0,186.9583,187.1833,186.8891,187.0881,30307.0
2016-08-01 15:30:00,216.23,216.53,216.22,216.44,42509.0,187.0795,187.339,187.0708,187.2611,42509.0
2016-08-01 15:40:00,216.45,216.92,216.45,216.7,27269.0,187.2698,187.6764,187.2698,187.4861,27269.0
2016-08-01 15:50:00,216.68,216.75,216.49,216.69,47566.0,187.4688,187.5294,187.3044,187.4774,47566.0
2016-08-02 09:30:00,216.69,216.69,215.87,216.04,18947.0,187.4774,187.4774,186.768,186.9151,18947.0
2016-08-02 09:40:00,216.12,216.52,215.99,216.23,16701.0,186.9843,187.3304,186.8718,187.0795,16701.0
2016-08-02 09:50:00,216.28,216.74,216.28,216.64,12320.0,187.1227,187.5207,187.1227,187.4342,12320.0
2016-08-02 10:00:00,216.68,216.8,216.46,216.52,12710.0,187.4688,187.5726,187.2785,187.3304,12710.0
2016-08-02 10:10:00,216.58,216.79,216.49,216.61,17711.0,187.3823,187.564,187.3044,187.4082,17711.0
2016-08-02 10:20:00,216.55,216.99,216.39,216.99,15232.0,187.3563,187.737,187.2179,187.737,15232.0
2016-08-02 10:30:00,216.99,217.64,216.95,217.54,44995.0,187.737,188.2994,187.7024,188.2129,44995.0
2016-08-02 10:40:00,217.53,217.53,217.01,217.05,20880.0,188.2042,188.2042,187.7543,187.7889,20880.0
2016-08-02 10:50:00,217.0,217.07,216.86,216.89,22969.0,187.7457,187.8062,187.6245,187.6505,22969.0
2016-08-02 11:00:00,216.92,217.5,216.91,217.41,22025.0,187.6764,188.1782,187.6678,188.1004,22025.0
2016-08-02 11:10:00,217.41,217.65,217.32,217.59,15584.0,188.1004,188.308,188.0225,188.2561,15584.0
2016-08-02 11:20:00,217.58,217.76,217.46,217.47,11836.0,188.2475,188.4032,188.1436,188.1523,11836.0
2016-08-02 11:30:00,217.44,217.53,217.2,217.32,8555.0,188.1263,188.2042,187.9187,188.0225,8555.0
2016-08-02 11:40:00,217.33,217.67,217.12,217.63,10321.0,188.0312,188.3253,187.8495,188.2907,10321.0
2016-08-02 11:50:00,217.64,217.68,217.39,217.45,7300.0,188.2994,188.334,188.0831,188.135,7300.0
2016-08-02 12:00:00,217.51,217.59,217.34,217.58,14147.0,188.1869,188.2561,188.0398,188.2475,14147.0
2016-08-02 12:10:00,217.53,217.71,217.5,217.55,22781.0,188.2042,188.3599,188.1782,188.2215,22781.0
2016-08-02 12:20:00,217.53,217.83,217.52,217.83,11809.0,188.2042,188.4638,188.1955,188.4638,11809.0
2016-08-02 12:30:00,217.79,217.79,217.69,217.76,17494.0,188.4291,188.4291,188.3426,188.4032,17494.0
2016-08-02 12:40:00,217.74,217.93,217.7,217.88,15491.0,188.3859,188.5503,188.3513,188.507,15491.0
2016-08-02 12:50:00,217.88,217.91,217.49,217.7,13390.0,188.507,188.533,188.1696,188.3513,13390.0
2016-08-02 13:00:00,217.65,217.67,217.51,217.6,9795.0,188.308,188.3253,188.1869,188.2648,9795.0
2016-08-02 13:10:00,217.6,217.68,217.55,217.64,8420.0,188.2648,188.334,188.2215,188.2994,8420.0
2016-08-02 13:20:00,217.66,217.96,217.63,217.95,10086.0,188.3167,188.5762,188.2907,188.5676,10086.0
2016-08-02 13:30:00,217.96,217.96,217.78,217.78,16155.0,188.5762,188.5762,188.4205,188.4205,16155.0
2016-08-02 13:40:00,217.77,218.19,217.59,218.14,33109.0,188.4118,188.7752,188.2561,188.732,33109.0
2016-08-02 13:50:00,218.14,218.36,218.1,218.31,13440.0,188.732,188.9223,188.6974,188.879,13440.0
2016-08-02 14:00:00,218.34,218.67,218.28,218.67,21479.0,188.905,189.1905,188.8531,189.1905,21479.0
2016-08-02 14:10:00,218.65,218.65,218.4,218.42,13228.0,189.1732,189.1732,188.9569,188.9742,13228.0
2016-08-02 14:20:00,218.43,218.82,218.43,218.64,15438.0,188.9829,189.3203,188.9829,189.1646,15438.0
2016-08-02 14:30:00,218.62,218.62,218.39,218.48,18262.0,189.1473,189.1473,188.9483,189.0261,18262.0
2016-08-02 14:40:00,218.5,218.83,218.49,218.83,29991.0,189.0434,189.3289,189.0348,189.3289,29991.0
2016-08-02 14:50:00,218.79,218.82,218.66,218.79,19149.0,189.2943,189.3203,189.1819,189.2943,19149.0
2016-08-02 15:00:00,218.79,218.84,218.71,218.8,26773.0,189.2943,189.3376,189.2251,189.303,26773.0
2016-08-02 15:10:00,218.77,218.78,218.41,218.43,20905.0,189.277,189.2857,188.9656,188.9829,20905.0
2016-08-02 15:20:00,218.42,218.84,218.42,218.72,37444.0,188.9742,189.3376,188.9742,189.2338,37444.0
2016-08-02 15:30:00,218.71,218.83,218.59,218.81,41363.0,189.2251,189.3289,189.1213,189.3116,41363.0
2016-08-02 15:40:00,218.81,219.0,218.65,218.82,39425.0,189.3116,189.476,189.1732,189.3203,39425.0
2016-08-02 15:50:00,218.82,218.83,218.63,218.72,53449.0,189.3203,189.3289,189.1559,189.2338,53449.0
2016-08-03 09:30:00,218.95,219.53,217.9,218.5,20443.0,189.4328,189.9346,188.5243,189.0434,20443.0
2016-08-03 09:40:00,218.37,218.47,217.96,218.41,10226.0,188.931,189.0175,188.5762,188.9656,10226.0
2016-08-03 09:50:00,218.33,218.75,218.21,218.6,39229.0,188.8964,189.2597,188.7925,189.13,39229.0
2016-08-03 10:00:00,218.57,218.9,218.37,218.59,14210.0,189.104,189.3895,188.931,189.1213,14210.0
2016-08-03 10:10:00,218.55,219.25,218.55,219.1,23340.0,189.0867,189.6923,189.0867,189.5625,23340.0
2016-08-03 10:20:00,219.2,219.33,219.0,219.01,11572.0,189.6491,189.7615,189.476,189.4847,11572.0
2016-08-03 10:30:00,218.99,219.21,218.71,218.82,14218.0,189.4674,189.6577,189.2251,189.3203,14218.0
2016-08-03 10:40:00,218.76,218.98,218.68,218.83,19832.0,189.2684,189.4587,189.1992,189.3289,19832.0
2016-08-03 10:50:00,218.84,219.12,218.67,218.89,13716.0,189.3376,189.5798,189.1905,189.3809,13716.0
2016-08-03 11:00:00,218.93,219.0,218.62,219.0,14995.0,189.4155,189.476,189.1473,189.476,14995.0
2016-08-03 11:10:00,218.95,219.0,218.55,218.76,11878.0,189.4328,189.476,189.0867,189.2684,11878.0
2016-08-03 11:20:00,218.74,219.06,218.6,218.6,12988.0,189.2511,189.5279,189.13,189.13,12988.0
2016-08-03 11:30:00,218.62,218.69,218.31,218.42,10970.0,189.1473,189.2078,188.879,188.9742,10970.0
2016-08-03 11:40:00,218.43,218.6,218.39,218.58,17891.0,188.9829,189.13,188.9483,189.1126,17891.0
2016-08-03 11:50:00,218.58,218.61,218.46,218.56,11362.0,189.1126,189.1386,189.0088,189.0953,11362.0
2016-08-03 12:00:00,218.49,218.57,218.28,218.43,21550.0,189.0348,189.104,188.8531,188.9829,21550.0
2016-08-03 12:10:00,218.49,218.53,218.37,218.49,8561.0,189.0348,189.0694,188.931,189.0348,8561.0
2016-08-03 12:20:00,218.45,218.49,218.25,218.25,8326.0,189.0002,189.0348,188.8271,188.8271,8326.0
2016-08-03 12:30:00,218.31,218.41,218.2,218.41,9461.0,188.879,188.9656,188.7839,188.9656,9461.0
2016-08-03 12:40:00,218.39,218.5,218.24,218.42,5233.0,188.9483,189.0434,188.8185,188.9742,5233.0
2016-08-03 12:50:00,218.47,218.47,218.19,218.19,11873.0,189.0175,189.0175,188.7752,188.7752,11873.0
2016-08-03 13:00:00,218.23,218.31,218.07,218.3,14279.0,188.8098,188.879,188.6714,188.8704,14279.0
2016-08-03 13:10:00,218.27,218.39,218.19,218.21,6451.0,188.8444,188.9483,188.7752,188.7925,6451.0
2016-08-03 13:20:00,218.23,218.31,218.12,218.27,11540.0,188.8098,188.879,188.7147,188.8444,11540.0
2016-08-03 13:30:00,218.3,218.3,218.0,218.0,3208.0,188.8704,188.8704,188.6108,188.6108,3208.0
2016-08-03 13:40:00,218.06,218.06,217.8,217.89,6643.0,188.6628,188.6628,188.4378,188.5157,6643.0
2016-08-03 13:50:00,217.87,218.08,217.86,218.03,8075.0,188.4984,188.6801,188.4897,188.6368,8075.0
2016-08-03 14:00:00,218.06,218.18,218.0,218.18,10871.0,188.6628,188.7666,188.6108,188.7666,10871.0
2016-08-03 14:10:00,218.18,218.19,218.0,218.09,6071.0,188.7666,188.7752,188.6108,188.6887,6071.0
2016-08-03 14:20:00,218.14,218.31,218.02,218.02,5338.0,188.732,188.879,188.6281,188.6281,5338.0
2016-08-03 14:30:00,218.03,218.16,218.0,218.15,7955.0,188.6368,188.7493,188.6108,188.7406,7955.0
2016-08-03 14:40:00,218.06,218.12,217.97,218.03,10586.0,188.6628,188.7147,188.5849,188.6368,10586.0
2016-08-03 14:50:00,218.06,218.22,217.94,217.99,10688.0,188.6628,188.8012,188.5589,188.6022,10688.0
2016-08-03 15:00:00,217.98,218.12,217.92,218.05,12782.0,188.5935,188.7147,188.5416,188.6541,12782.0
2016-08-03 15:10:00,218.07,218.28,218.0,218.24,12376.0,188.6714,188.8531,188.6108,188.8185,12376.0
2016-08-03 15:20:00,218.24,218.37,218.21,218.37,14538.0,188.8185,188.931,188.7925,188.931,14538.0
2016-08-03 15:30:00,218.35,218.42,218.26,218.35,10258.0,188.9137,188.9742,188.8358,188.9137,10258.0
2016-08-03 15:40:00,218.37,218.6,218.19,218.59,43852.0,188.931,189.13,188.7752,189.1213,43852.0
2016-08-03 15:50:00,218.6,218.66,218.53,218.61,39937.0,189.13,189.1819,189.0694,189.1386,39937.0
2016-08-04 09:30:00,219.27,219.72,219.13,219.72,7835.0,189.7096,190.099,189.5885,190.099,7835.0
2016-08-04 09:40:00,219.8,219.96,219.21,219.77,11041.0,190.1682,190.3066,189.6577,190.1422,11041.0
2016-08-04 09:50:00,219.77,219.83,219.4,219.6,17481.0,190.1422,190.1941,189.8221,189.9951,17481.0
2016-08-04 10:00:00,219.53,219.61,219.02,219.08,36256.0,189.9346,190.0038,189.4933,189.5452,36256.0
2016-08-04 10:10:00,219.08,219.29,218.75,219.16,23322.0,189.5452,189.7269,189.2597,189.6145,23322.0
2016-08-04 10:20:00,219.09,219.15,218.92,219.06,2468.0,189.5539,189.6058,189.4068,189.5279,2468.0
2016-08-04 10:30:00,219.08,219.33,218.89,219.19,26542.0,189.5452,189.7615,189.3809,189.6404,26542.0
2016-08-04 10:40:00,219.21,219.49,219.1,219.35,12571.0,189.6577,189.9,189.5625,189.7788,12571.0
2016-08-04 10:50:00,219.41,219.76,219.41,219.6,3700.0,189.8308,190.1336,189.8308,189.9951,3700.0
2016-08-04 11:00:00,219.62,219.72,219.55,219.7,4851.0,190.0124,190.099,189.9519,190.0817,4851.0
2016-08-04 11:10:00,219.7,219.71,219.58,219.68,3364.0,190.0817,190.0903,189.9778,190.0644,3364.0
2016-08-04 11:20:00,219.7,219.81,219.58,219.62,6830.0,190.0817,190.1768,189.9778,190.0124,6830.0
2016-08-04 11:30:00,219.62,219.75,219.55,219.69,4358.0,190.0124,190.1249,189.9519,190.073,4358.0
2016-08-04 11:40:00,219.68,219.7,219.42,219.48,10110.0,190.0644,190.0817,189.8394,189.8913,10110.0
2016-08-04 11:50:00,219.38,219.38,219.11,219.29,4935.0,189.8048,189.8048,189.5712,189.7269,4935.0
2016-08-04 12:00:00,219.28,219.4,219.18,219.26,8834.0,189.7183,189.8221,189.6318,189.701,8834.0
2016-08-04 12:10:00,219.29,219.5,219.24,219.31,8128.0,189.7269,189.9086,189.6837,189.7442,8128.0
2016-08-04 12:20:00,219.25,219.39,219.17,219.26,4624.0,189.6923,189.8134,189.6231,189.701,4624.0
2016-08-04 12:30:00,219.28,219.28,219.02,219.02,6423.0,189.7183,189.7183,189.4933,189.4933,6423.0
2016-08-04 12:40:00,219.01,219.12,218.92,219.08,11074.0,189.4847,189.5798,189.4068,189.5452,11074.0
2016-08-04 12:50:00,219.04,219.04,218.73,218.79,6328.0,189.5106,189.5106,189.2424,189.2943,6328.0
2016-08-04 13:00:00,218.79,218.81,218.68,218.76,6000.0,189.2943,189.3116,189.1992,189.2684,6000.0
2016-08-04 13:10:00,218.77,218.78,218.43,218.49,6502.0,189.277,189.2857,188.9829,189.0348,6502.0
2016-08-04 13:20:00,218.46,218.58,218.26,218.32,6637.0,189.0088,189.1126,188.8358,188.8877,6637.0
2016-08-04 13:30:00,218.37,218.47,218.3,218.44,6837.0,188.931,189.0175,188.8704,188.9915,6837.0
2016-08-04 13:40:00,218.42,218.55,218.4,218.55,3812.0,188.9742,189.0867,188.9569,189.0867,3812.0
2016-08-04 13:50:00,218.48,218.51,218.38,218.51,3399.0,189.0261,189.0521,188.9396,189.0521,3399.0
2016-08-04 14:00:00,218.47,218.47,218.31,218.44,7096.0,189.0175,189.0175,188.879,188.9915,7096.0
2016-08-04 14:10:00,218.45,218.45,218.06,218.15,4704.0,189.0002,189.0002,188.6628,188.7406,4704.0
2016-08-04 14:20:00,218.13,218.21,218.11,218.17,18759.0,188.7233,188.7925,188.706,188.7579,18759.0
2016-08-04 14:30:00,218.12,218.21,218.03,218.06,5144.0,188.7147,188.7925,188.6368,188.6628,5144.0
2016-08-04 14:40:00,218.03,218.23,218.03,218.21,10367.0,188.6368,188.8098,188.6368,188.7925,10367.0
2016-08-04 14:50:00,218.17,218.28,218.13,218.19,3362.0,188.7579,188.8531,188.7233,188.7752,3362.0
2016-08-04 15:00:00,218.2,218.23,218.1,218.14,3491.0,188.7839,188.8098,188.6974,188.732,3491.0
2016-08-04 15:10:00,218.13,218.18,218.07,218.13,6565.0,188.7233,188.7666,188.6714,188.7233,6565.0
2016-08-04 15:20:00,218.15,218.21,218.04,218.18,7660.0,188.7406,188.7925,188.6454,188.7666,7660.0
2016-08-04 15:30:00,218.2,218.53,218.2,218.46,9242.0,188.7839,189.0694,188.7839,189.0088,9242.0
2016-08-04 15:40:00,218.49,218.52,218.28,218.45,24043.0,189.0348,189.0607,188.8531,189.0002,24043.0
2016-08-04 15:50:00,218.45,218.57,218.32,218.4,37626.0,189.0002,189.104,188.8877,188.9569,37626.0
2016-08-05 09:30:00,218.64,219.11,218.36,218.66,22542.0,189.1646,189.5712,188.9223,189.1819,22542.0
2016-08-05 09:40:00,218.66,218.8,218.34,218.36,11735.0,189.1819,189.303,188.905,188.9223,11735.0
2016-08-05 09:50:00,218.46,218.72,218.17,218.42,28128.0,189.0088,189.2338,188.7579,188.9742,28128.0
2016-08-05 10:00:00,218.44,218.67,218.36,218.55,16040.0,188.9915,189.1905,188.9223,189.0867,16040.0
2016-08-05 10:10:00,218.48,218.66,218.39,218.54,26100.0,189.0261,189.1819,188.9483,189.078,26100.0
2016-08-05 10:20:00,218.6,219.0,218.59,218.97,10850.0,189.13,189.476,189.1213,189.4501,10850.0
2016-08-05 10:30:00,218.97,219.08,218.82,219.07,9601.0,189.4501,189.5452,189.3203,189.5366,9601.0
2016-08-05 10:40:00,219.08,219.25,219.01,219.2,10951.0,189.5452,189.6923,189.4847,189.6491,10951.0
2016-08-05 10:50:00,219.23,219.31,219.15,219.31,6500.0,189.675,189.7442,189.6058,189.7442,6500.0
2016-08-05 11:00:00,219.28,219.47,219.28,219.32,8022.0,189.7183,189.8827,189.7183,189.7529,8022.0
2016-08-05 11:10:00,219.33,219.33,218.93,219.06,17205.0,189.7615,189.7615,189.4155,189.5279,17205.0
2016-08-05 11:20:00,219.06,219.06,218.81,218.88,10796.0,189.5279,189.5279,189.3116,189.3722,10796.0
2016-08-05 11:30:00,218.84,218.99,218.82,218.93,7976.0,189.3376,189.4674,189.3203,189.4155,7976.0
2016-08-05 11:40:00,218.93,218.99,218.85,218.93,7542.0,189.4155,189.4674,189.3462,189.4155,7542.0
2016-08-05 11:50:00,218.91,219.0,218.82,218.93,7500.0,189.3982,189.476,189.3203,189.4155,7500.0
2016-08-05 12:00:00,218.88,218.92,218.8,218.89,4565.0,189.3722,189.4068,189.303,189.3809,4565.0
2016-08-05 12:10:00,218.9,218.91,218.86,218.88,2859.0,189.3895,189.3982,189.3549,189.3722,2859.0
2016-08-05 12:20:00,218.86,218.91,218.84,218.86,3600.0,189.3549,189.3982,189.3376,189.3549,3600.0
2016-08-05 12:30:00,218.86,218.86,218.8,218.86,5963.0,189.3549,189.3549,189.303,189.3549,5963.0
2016-08-05 12:40:00,218.83,218.94,218.8,218.9,6090.0,189.3289,189.4241,189.303,189.3895,6090.0
2016-08-05 12:50:00,218.9,218.9,218.7,218.7,7850.0,189.3895,189.3895,189.2165,189.2165,7850.0
2016-08-05 13:00:00,218.67,218.76,218.67,218.73,3946.0,189.1905,189.2684,189.1905,189.2424,3946.0
2016-08-05 13:10:00,218.69,218.76,218.6,218.75,4705.0,189.2078,189.2684,189.13,189.2597,4705.0
2016-08-05 13:20:00,218.75,218.82,218.7,218.78,28505.0,189.2597,189.3203,189.2165,189.2857,28505.0
2016-08-05 13:30:00,218.76,218.78,218.63,218.63,5500.0,189.2684,189.2857,189.1559,189.1559,5500.0
2016-08-05 13:40:00,218.67,218.7,218.59,218.65,5429.0,189.1905,189.2165,189.1213,189.1732,5429.0
2016-08-05 13:50:00,218.62,218.62,218.42,218.47,4001.0,189.1473,189.1473,188.9742,189.0175,4001.0
2016-08-05 14:00:00,218.5,218.58,218.48,218.49,5721.0,189.0434,189.1126,189.0261,189.0348,5721.0
2016-08-05 14:10:00,218.5,218.56,218.43,218.55,6700.0,189.0434,189.0953,188.9829,189.0867,6700.0
2016-08-05 14:20:00,218.5,218.54,218.36,218.36,3600.0,189.0434,189.078,188.9223,188.9223,3600.0
2016-08-05 14:30:00,218.38,218.51,218.35,218.46,7270.0,188.9396,189.0521,188.9137,189.0088,7270.0
2016-08-05 14:40:00,218.47,218.47,218.32,218.36,10297.0,189.0175,189.0175,188.8877,188.9223,10297.0
2016-08-05 14:50:00,218.36,218.52,218.34,218.48,9763.0,188.9223,189.0607,188.905,189.0261,9763.0
2016-08-05 15:00:00,218.44,218.77,218.44,218.77,12391.0,188.9915,189.277,188.9915,189.277,12391.0
2016-08-05 15:10:00,218.78,218.89,218.75,218.75,11075.0,189.2857,189.3809,189.2597,189.2597,11075.0
2016-08-05 15:20:00,218.7,218.77,218.53,218.72,11524.0,189.2165,189.277,189.0694,189.2338,11524.0
2016-08-05 15:30:00,218.72,218.84,218.63,218.78,11502.0,189.2338,189.3376,189.1559,189.2857,11502.0
2016-08-05 15:40:00,218.77,218.88,218.77,218.8,13864.0,189.277,189.3722,189.277,189.303,13864.0
2016-08-05 15:50:00,218.82,218.89,218.73,218.87,25647.0,189.3203,189.3809,189.2424,189.3636,25647.0
2016-08-08 09:30:00,218.84,218.84,218.1,218.67,14970.0,189.3376,189.3376,188.6974,189.1905,14970.0
2016-08-08 09:40:00,218.39,218.39,217.96,217.97,11081.0,188.9483,188.9483,188.5762,188.5849,11081.0
2016-08-08 09:50:00,218.02,218.15,217.55,217.77,7257.0,188.6281,188.7406,188.2215,188.4118,7257.0
2016-08-08 10:00:00,217.71,218.11,217.7,217.97,9095.0,188.3599,188.706,188.3513,188.5849,9095.0
2016-08-08 10:10:00,218.06,218.19,217.96,218.11,7694.0,188.6628,188.7752,188.5762,188.706,7694.0
2016-08-08 10:20:00,218.17,218.31,218.02,218.13,12237.0,188.7579,188.879,188.6281,188.7233,12237.0
2016-08-08 10:30:00,218.14,218.18,217.87,217.87,12805.0,188.732,188.7666,188.4984,188.4984,12805.0
2016-08-08 10:40:00,217.92,218.05,217.85,217.91,10791.0,188.5416,188.6541,188.4811,188.533,10791.0
2016-08-08 10:50:00,217.81,217.87,217.52,217.52,6675.0,188.4465,188.4984,188.1955,188.1955,6675.0
2016-08-08 11:00:00,217.57,217.66,217.36,217.66,6054.0,188.2388,188.3167,188.0571,188.3167,6054.0
2016-08-08 11:10:00,217.61,217.63,217.0,217.02,7527.0,188.2734,188.2907,187.7457,187.763,7527.0
2016-08-08 11:20:00,217.0,217.09,216.87,216.91,8659.0,187.7457,187.8235,187.6332,187.6678,8659.0
2016-08-08 11:30:00,216.9,216.95,216.82,216.94,9840.0,187.6591,187.7024,187.5899,187.6937,9840.0
2016-08-08 11:40:00,216.91,217.0,216.86,216.93,10818.0,187.6678,187.7457,187.6245,187.6851,10818.0
2016-08-08 11:50:00,216.93,216.93,216.5,216.56,18981.0,187.6851,187.6851,187.3131,187.365,18981.0
2016-08-08 12:00:00,216.5,216.8,216.47,216.74,4760.0,187.3131,187.5726,187.2871,187.5207,4760.0
2016-08-08 12:10:00,216.71,216.71,216.4,216.4,7274.0,187.4947,187.4947,187.2265,187.2265,7274.0
2016-08-08 12:20:00,216.4,216.55,216.3,216.33,7000.0,187.2265,187.3563,187.14,187.166,7000.0
2016-08-08 12:30:00,216.34,216.4,216.16,216.16,23010.0,187.1746,187.2265,187.0189,187.0189,23010.0
2016-08-08 12:40:00,216.17,216.23,216.01,216.15,6961.0,187.0275,187.0795,186.8891,187.0102,6961.0
2016-08-08 12:50:00,216.14,216.19,215.93,216.03,7892.0,187.0016,187.0448,186.8199,186.9064,7892.0
2016-08-08 13:00:00,216.01,216.38,215.96,216.35,14503.0,186.8891,187.2092,186.8459,187.1833,14503.0
2016-08-08 13:10:00,216.4,216.43,216.22,216.3,7092.0,187.2265,187.2525,187.0708,187.14,7092.0
2016-08-08 13:20:00,216.27,216.43,216.14,216.42,4075.0,187.1141,187.2525,187.0016,187.2438,4075.0
2016-08-08 13:30:00,216.46,216.67,216.42,216.48,12791.0,187.2785,187.4601,187.2438,187.2958,12791.0
2016-08-08 13:40:00,216.5,216.5,216.04,216.09,22397.0,187.3131,187.3131,186.9151,186.9583,22397.0
2016-08-08 13:50:00,216.05,216.26,215.93,216.24,10853.0,186.9237,187.1054,186.8199,187.0881,10853.0
2016-08-08 14:00:00,216.26,216.44,216.18,216.34,30025.0,187.1054,187.2611,187.0362,187.1746,30025.0
2016-08-08 14:10:00,216.29,216.36,215.87,215.87,6805.0,187.1314,187.1919,186.768,186.768,6805.0
2016-08-08 14:20:00,215.92,215.95,215.57,215.72,27827.0,186.8112,186.8372,186.5084,186.6382,27827.0
2016-08-08 14:30:00,215.78,216.03,215.78,215.97,10154.0,186.6901,186.9064,186.6901,186.8545,10154.0
2016-08-08 14:40:00,215.97,216.06,215.85,215.87,13128.0,186.8545,186.9324,186.7507,186.768,13128.0
2016-08-08 14:50:00,215.84,215.88,215.64,215.68,9846.0,186.742,186.7766,186.569,186.6036,9846.0
2016-08-08 15:00:00,215.67,215.89,215.66,215.89,17259.0,186.595,186.7853,186.5863,186.7853,17259.0
2016-08-08 15:10:00,215.89,216.03,215.8,215.8,11013.0,186.7853,186.9064,186.7074,186.7074,11013.0
2016-08-08 15:20:00,215.82,215.83,215.71,215.82,13278.0,186.7247,186.7334,186.6296,186.7247,13278.0
2016-08-08 15:30:00,215.82,215.98,215.81,215.93,15264.0,186.7247,186.8632,186.7161,186.8199,15264.0
2016-08-08 15:40:00,215.94,216.1,215.89,216.01,21342.0,186.8286,186.967,186.7853,186.8891,21342.0
2016-08-08 15:50:00,216.01,216.12,215.89,216.01,46989.0,186.8891,186.9843,186.7853,186.8891,46989.0
2016-08-09 09:30:00,216.4,216.84,216.13,216.17,10056.0,187.2265,187.6072,186.9929,187.0275,10056.0
2016-08-09 09:40:00,216.28,216.45,216.23,216.3,5256.0,187.1227,187.2698,187.0795,187.14,5256.0
2016-08-09 09:50:00,216.27,216.28,215.92,215.95,9226.0,187.1141,187.1227,186.8112,186.8372,9226.0
2016-08-09 10:00:00,215.97,216.37,215.95,216.35,11402.0,186.8545,187.2006,186.8372,187.1833,11402.0
2016-08-09 10:10:00,216.3,216.39,216.16,216.25,9900.0,187.14,187.2179,187.0189,187.0968,9900.0
2016-08-09 10:20:00,216.17,216.37,216.17,216.33,5631.0,187.0275,187.2006,187.0275,187.166,5631.0
2016-08-09 10:30:00,216.28,216.32,216.17,216.18,21255.0,187.1227,187.1573,187.0275,187.0362,21255.0
2016-08-09 10:40:00,216.23,216.4,216.18,216.33,15492.0,187.0795,187.2265,187.0362,187.166,15492.0
2016-08-09 10:50:00,216.34,216.34,216.08,216.32,21089.0,187.1746,187.1746,186.9497,187.1573,21089.0
2016-08-09 11:00:00,216.32,216.38,216.13,216.21,18617.0,187.1573,187.2092,186.9929,187.0622,18617.0
2016-08-09 11:10:00,216.26,216.27,216.14,216.26,8572.0,187.1054,187.1141,187.0016,187.1054,8572.0
2016-08-09 11:20:00,216.26,216.35,216.16,216.33,6100.0,187.1054,187.1833,187.0189,187.166,6100.0
2016-08-09 11:30:00,216.31,216.42,216.08,216.42,4602.0,187.1487,187.2438,186.9497,187.2438,4602.0
2016-08-09 11:40:00,216.39,216.61,216.35,216.53,5194.0,187.2179,187.4082,187.1833,187.339,5194.0
2016-08-09 11:50:00,216.5,216.62,216.48,216.54,19369.0,187.3131,187.4169,187.2958,187.3477,19369.0
2016-08-09 12:00:00,216.54,216.55,216.4,216.45,11200.0,187.3477,187.3563,187.2265,187.2698,11200.0
2016-08-09 12:10:00,216.46,216.49,216.38,216.4,12576.0,187.2785,187.3044,187.2092,187.2265,12576.0
2016-08-09 12:20:00,216.37,216.39,216.25,216.3,3200.0,187.2006,187.2179,187.0968,187.14,3200.0
2016-08-09 12:30:00,216.32,216.45,216.27,216.45,2900.0,187.1573,187.2698,187.1141,187.2698,2900.0
2016-08-09 12:40:00,216.41,216.46,216.38,216.38,7675.0,187.2352,187.2785,187.2092,187.2092,7675.0
2016-08-09 12:50:00,216.4,216.49,216.31,216.4,5547.0,187.2265,187.3044,187.1487,187.2265,5547.0
2016-08-09 13:00:00,216.41,216.43,216.29,216.37,8285.0,187.2352,187.2525,187.1314,187.2006,8285.0
2016-08-09 13:10:00,216.33,216.52,216.33,216.45,15744.0,187.166,187.3304,187.166,187.2698,15744.0
2016-08-09 13:20:00,216.47,216.49,216.36,216.4,4840.0,187.2871,187.3044,187.1919,187.2265,4840.0
2016-08-09 13:30:00,216.46,216.51,216.37,216.41,3954.0,187.2785,187.3217,187.2006,187.2352,3954.0
2016-08-09 13:40:00,216.43,216.43,216.25,216.29,10319.0,187.2525,187.2525,187.0968,187.1314,10319.0
2016-08-09 13:50:00,216.29,216.39,216.22,216.39,3086.0,187.1314,187.2179,187.0708,187.2179,3086.0
2016-08-09 14:00:00,216.4,216.45,216.29,216.4,4127.0,187.2265,187.2698,187.1314,187.2265,4127.0
2016-08-09 14:10:00,216.43,216.5,216.33,216.49,2853.0,187.2525,187.3131,187.166,187.3044,2853.0
2016-08-09 14:20:00,216.52,216.53,216.38,216.45,5163.0,187.3304,187.339,187.2092,187.2698,5163.0
2016-08-09 14:30:00,216.33,216.33,216.15,216.22,4988.0,187.166,187.166,187.0102,187.0708,4988.0
2016-08-09 14:40:00,216.21,216.31,216.12,216.29,3601.0,187.0622,187.1487,186.9843,187.1314,3601.0
2016-08-09 14:50:00,216.27,216.44,216.27,216.37,3890.0,187.1141,187.2611,187.1141,187.2006,3890.0
2016-08-09 15:00:00,216.36,216.43,216.3,216.43,7019.0,187.1919,187.2525,187.14,187.2525,7019.0
2016-08-09 15:10:00,216.41,216.44,216.33,216.38,4827.0,187.2352,187.2611,187.166,187.2092,4827.0
2016-08-09 15:20:00,216.37,216.54,216.37,216.53,4913.0,187.2006,187.3477,187.2006,187.339,4913.0
2016-08-09 15:30:00,216.55,216.61,216.49,216.54,8750.0,187.3563,187.4082,187.3044,187.3477,8750.0
2016-08-09 15:40:00,216.53,216.71,216.51,216.71,20345.0,187.339,187.4947,187.3217,187.4947,20345.0
2016-08-09 15:50:00,216.7,216.74,216.6,216.72,26530.0,187.4861,187.5207,187.3996,187.5034,26530.0
2016-08-10 09:30:00,216.91,217.36,216.87,217.16,9216.0,187.6678,188.0571,187.6332,187.8841,9216.0
2016-08-10 09:40:00,217.11,217.18,216.88,217.01,11856.0,187.8408,187.9014,187.6418,187.7543,11856.0
2016-08-10 09:50:00,217.0,217.23,216.93,217.11,11622.0,187.7457,187.9446,187.6851,187.8408,11622.0
2016-08-10 10:00:00,217.09,217.26,216.96,217.22,14217.0,187.8235,187.9706,187.711,187.936,14217.0
2016-08-10 10:10:00,217.2,217.38,217.07,217.31,25454.0,187.9187,188.0744,187.8062,188.0139,25454.0
2016-08-10 10:20:00,217.4,217.55,217.35,217.4,16291.0,188.0917,188.2215,188.0485,188.0917,16291.0
2016-08-10 10:30:00,217.37,217.37,217.11,217.25,5838.0,188.0658,188.0658,187.8408,187.9619,5838.0
2016-08-10 10:40:00,217.31,217.56,217.16,217.51,5278.0,188.0139,188.2302,187.8841,188.1869,5278.0
2016-08-10 10:50:00,217.55,217.56,217.16,217.18,4000.0,188.2215,188.2302,187.8841,187.9014,4000.0
2016-08-10 11:00:00,217.24,217.31,216.85,216.91,13984.0,187.9533,188.0139,187.6159,187.6678,13984.0
2016-08-10 11:10:00,216.84,216.9,216.75,216.84,13566.0,187.6072,187.6591,187.5294,187.6072,13566.0
2016-08-10 11:20:00,216.87,216.87,216.54,216.63,13009.0,187.6332,187.6332,187.3477,187.4255,13009.0
2016-08-10 11:30:00,216.64,217.0,216.6,216.86,4848.0,187.4342,187.7457,187.3996,187.6245,4848.0
2016-08-10 11:40:00,216.85,216.85,216.6,216.62,6710.0,187.6159,187.6159,187.3996,187.4169,6710.0
2016-08-10 11:50:00,216.62,216.62,216.42,216.6,15856.0,187.4169,187.4169,187.2438,187.3996,15856.0
2016-08-10 12:00:00,216.56,216.66,216.51,216.57,9947.0,187.365,187.4515,187.3217,187.3736,9947.0
2016-08-10 12:10:00,216.55,216.8,216.55,216.66,15291.0,187.3563,187.5726,187.3563,187.4515,15291.0
2016-08-10 12:20:00,216.65,216.71,216.55,216.57,6100.0,187.4428,187.4947,187.3563,187.3736,6100.0
2016-08-10 12:30:00,216.49,216.65,216.49,216.63,8489.0,187.3044,187.4428,187.3044,187.4255,8489.0
2016-08-10 12:40:00,216.63,216.69,216.59,216.65,13794.0,187.4255,187.4774,187.3909,187.4428,13794.0
2016-08-10 12:50:00,216.67,216.67,216.53,216.6,5103.0,187.4601,187.4601,187.339,187.3996,5103.0
2016-08-10 13:00:00,216.6,216.61,216.5,216.58,8424.0,187.3996,187.4082,187.3131,187.3823,8424.0
2016-08-10 13:10:00,216.57,216.57,216.38,216.38,14362.0,187.3736,187.3736,187.2092,187.2092,14362.0
2016-08-10 13:20:00,216.36,216.39,216.03,216.04,7401.0,187.1919,187.2179,186.9064,186.9151,7401.0
2016-08-10 13:30:00,216.09,216.54,216.09,216.45,5800.0,186.9583,187.3477,186.9583,187.2698,5800.0
2016-08-10 13:40:00,216.46,216.47,216.37,216.4,15685.0,187.2785,187.2871,187.2006,187.2265,15685.0
2016-08-10 13:50:00,216.44,216.44,216.27,216.27,5991.0,187.2611,187.2611,187.1141,187.1141,5991.0
2016-08-10 14:00:00,216.22,216.55,216.16,216.45,16546.0,187.0708,187.3563,187.0189,187.2698,16546.0
2016-08-10 14:10:00,216.45,216.55,216.29,216.29,24562.0,187.2698,187.3563,187.1314,187.1314,24562.0
2016-08-10 14:20:00,216.33,216.38,216.25,216.36,5823.0,187.166,187.2092,187.0968,187.1919,5823.0
2016-08-10 14:30:00,216.36,216.48,216.34,216.4,11334.0,187.1919,187.2958,187.1746,187.2265,11334.0
2016-08-10 14:40:00,216.42,216.47,216.41,216.44,7203.0,187.2438,187.2871,187.2352,187.2611,7203.0
2016-08-10 14:50:00,216.45,216.45,216.31,216.4,33256.0,187.2698,187.2698,187.1487,187.2265,33256.0
2016-08-10 15:00:00,216.41,216.54,216.35,216.53,17463.0,187.2352,187.3477,187.1833,187.339,17463.0
2016-08-10 15:10:00,216.54,216.89,216.54,216.89,6188.0,187.3477,187.6505,187.3477,187.6505,6188.0
2016-08-10 15:20:00,216.93,217.16,216.93,217.06,8725.0,187.6851,187.8841,187.6851,187.7976,8725.0
2016-08-10 15:30:00,217.06,217.1,216.94,216.97,8939.0,187.7976,187.8322,187.6937,187.7197,8939.0
2016-08-10 15:40:00,216.98,217.04,216.84,216.92,13488.0,187.7283,187.7803,187.6072,187.6764,13488.0
2016-08-10 15:50:00,216.91,217.21,216.85,217.2,34182.0,187.6678,187.9273,187.6159,187.9187,34182.0
2016-08-11 09:30:00,217.62,217.63,217.25,217.5,17099.0,188.2821,188.2907,187.9619,188.1782,17099.0
2016-08-11 09:40:00,217.48,217.48,216.9,216.96,12883.0,188.1609,188.1609,187.6591,187.711,12883.0
2016-08-11 09:50:00,216.94,216.95,216.51,216.6,10791.0,187.6937,187.7024,187.3217,187.3996,10791.0
2016-08-11 10:00:00,216.58,216.9,216.5,216.81,10116.0,187.3823,187.6591,187.3131,187.5813,10116.0
2016-08-11 10:10:00,216.85,217.05,216.79,216.82,8144.0,187.6159,187.7889,187.564,187.5899,8144.0
2016-08-11 10:20:00,216.81,216.94,216.54,216.8,9897.0,187.5813,187.6937,187.3477,187.5726,9897.0
2016-08-11 10:30:00,216.7,217.05,216.68,217.0,12400.0,187.4861,187.7889,187.4688,187.7457,12400.0
2016-08-11 10:40:00,217.0,217.09,216.89,217.05,5580.0,187.7457,187.8235,187.6505,187.7889,5580.0
2016-08-11 10:50:00,217.06,217.1,216.76,217.01,40752.0,187.7976,187.8322,187.538,187.7543,40752.0
2016-08-11 11:00:00,216.99,217.06,216.92,217.01,80607.0,187.737,187.7976,187.6764,187.7543,80607.0
2016-08-11 11:10:00,217.01,217.08,216.83,217.01,77067.0,187.7543,187.8149,187.5986,187.7543,77067.0
2016-08-11 11:20:00,217.04,217.45,217.03,217.3,7801.0,187.7803,188.135,187.7716,188.0052,7801.0
2016-08-11 11:30:00,217.39,217.56,217.27,217.48,7200.0,188.0831,188.2302,187.9793,188.1609,7200.0
2016-08-11 11:40:00,217.44,217.44,217.1,217.27,6816.0,188.1263,188.1263,187.8322,187.9793,6816.0
2016-08-11 11:50:00,217.33,217.43,217.12,217.17,11618.0,188.0312,188.1177,187.8495,187.8927,11618.0
2016-08-11 12:00:00,217.21,217.24,217.1,217.2,3377.0,187.9273,187.9533,187.8322,187.9187,3377.0
2016-08-11 12:10:00,217.17,217.25,217.06,217.2,8646.0,187.8927,187.9619,187.7976,187.9187,8646.0
2016-08-11 12:20:00,217.18,217.19,217.0,217.13,9449.0,187.9014,187.91,187.7457,187.8581,9449.0
2016-08-11 12:30:00,217.11,217.37,217.11,217.36,6432.0,187.8408,188.0658,187.8408,188.0571,6432.0
2016-08-11 12:40:00,217.36,217.53,217.23,217.24,7932.0,188.0571,188.2042,187.9446,187.9533,7932.0
2016-08-11 12:50:00,217.25,217.37,217.16,217.35,11701.0,187.9619,188.0658,187.8841,188.0485,11701.0
2016-08-11 13:00:00,217.38,217.75,217.38,217.54,11214.0,188.0744,188.3945,188.0744,188.2129,11214.0
2016-08-11 13:10:00,217.51,217.66,217.48,217.61,4173.0,188.1869,188.3167,188.1609,188.2734,4173.0
2016-08-11 13:20:00,217.64,217.88,217.61,217.79,3620.0,188.2994,188.507,188.2734,188.4291,3620.0
2016-08-11 13:30:00,217.81,217.85,217.67,217.74,3900.0,188.4465,188.4811,188.3253,188.3859,3900.0
2016-08-11 13:40:00,217.66,217.91,217.65,217.84,5169.0,188.3167,188.533,188.308,188.4724,5169.0
2016-08-11 13:50:00,217.87,218.03,217.78,217.78,5101.0,188.4984,188.6368,188.4205,188.4205,5101.0
2016-08-11 14:00:00,217.76,217.91,217.7,217.84,6502.0,188.4032,188.533,188.3513,188.4724,6502.0
2016-08-11 14:10:00,217.89,217.98,217.82,217.87,6729.0,188.5157,188.5935,188.4551,188.4984,6729.0
2016-08-11 14:20:00,217.9,217.96,217.76,217.83,5950.0,188.5243,188.5762,188.4032,188.4638,5950.0
2016-08-11 14:30:00,217.83,217.96,217.77,217.91,8047.0,188.4638,188.5762,188.4118,188.533,8047.0
2016-08-11 14:40:00,217.9,218.01,217.77,217.78,7400.0,188.5243,188.6195,188.4118,188.4205,7400.0
2016-08-11 14:50:00,217.82,218.03,217.79,218.01,37485.0,188.4551,188.6368,188.4291,188.6195,37485.0
2016-08-11 15:00:00,217.98,218.03,217.87,218.03,13004.0,188.5935,188.6368,188.4984,188.6368,13004.0
2016-08-11 15:10:00,218.03,218.09,217.92,218.04,16109.0,188.6368,188.6887,188.5416,188.6454,16109.0
2016-08-11 15:20:00,218.06,218.09,217.93,218.0,11734.0,188.6628,188.6887,188.5503,188.6108,11734.0
2016-08-11 15:30:00,217.99,218.19,217.93,218.14,20722.0,188.6022,188.7752,188.5503,188.732,20722.0
2016-08-11 15:40:00,218.12,218.33,217.99,218.19,16309.0,188.7147,188.8964,188.6022,188.7752,16309.0
2016-08-11 15:50:00,218.17,218.18,217.92,217.94,41040.0,188.7579,188.7666,188.5416,188.5589,41040.0
2016-08-12 09:30:00,217.99,218.26,217.0,217.69,9119.0,188.6022,188.8358,187.7457,188.3426,9119.0
2016-08-12 09:40:00,217.57,217.95,217.32,217.63,14863.0,188.2388,188.5676,188.0225,188.2907,14863.0
2016-08-12 09:50:00,217.64,217.93,217.6,217.75,10269.0,188.2994,188.5503,188.2648,188.3945,10269.0
2016-08-12 10:00:00,217.75,217.81,217.59,217.59,16772.0,188.3945,188.4465,188.2561,188.2561,16772.0
2016-08-12 10:10:00,217.62,218.12,217.58,217.93,7299.0,188.2821,188.7147,188.2475,188.5503,7299.0
2016-08-12 10:20:00,217.9,217.91,217.71,217.83,3604.0,188.5243,188.533,188.3599,188.4638,3604.0
2016-08-12 10:30:00,217.87,218.08,217.73,218.05,7996.0,188.4984,188.6801,188.3772,188.6541,7996.0
2016-08-12 10:40:00,218.03,218.12,217.89,217.9,16323.0,188.6368,188.7147,188.5157,188.5243,16323.0
2016-08-12 10:50:00,217.89,218.01,217.71,218.01,10348.0,188.5157,188.6195,188.3599,188.6195,10348.0
2016-08-12 11:00:00,218.07,218.28,218.07,218.27,6494.0,188.6714,188.8531,188.6714,188.8444,6494.0
2016-08-12 11:10:00,218.33,218.33,218.11,218.14,7432.0,188.8964,188.8964,188.706,188.732,7432.0
2016-08-12 11:20:00,218.2,218.45,218.16,218.39,6985.0,188.7839,189.0002,188.7493,188.9483,6985.0
2016-08-12 11:30:00,218.4,218.4,218.23,218.25,1700.0,188.9569,188.9569,188.8098,188.8271,1700.0
2016-08-12 11:40:00,218.2,218.27,218.17,218.19,3579.0,188.7839,188.8444,188.7579,188.7752,3579.0
2016-08-12 11:50:00,218.15,218.27,218.07,218.26,4621.0,188.7406,188.8444,188.6714,188.8358,4621.0
2016-08-12 12:00:00,218.23,218.26,217.97,218.01,10352.0,188.8098,188.8358,188.5849,188.6195,10352.0
2016-08-12 12:10:00,217.98,218.15,217.98,218.03,2030.0,188.5935,188.7406,188.5935,188.6368,2030.0
2016-08-12 12:20:00,218.03,218.23,217.96,218.0,9051.0,188.6368,188.8098,188.5762,188.6108,9051.0
2016-08-12 12:30:00,218.0,218.05,217.71,217.71,29734.0,188.6108,188.6541,188.3599,188.3599,29734.0
2016-08-12 12:40:00,217.67,218.02,217.55,218.02,3413.0,188.3253,188.6281,188.2215,188.6281,3413.0
2016-08-12 12:50:00,218.08,218.08,217.87,217.98,2501.0,188.6801,188.6801,188.4984,188.5935,2501.0
2016-08-12 13:00:00,217.97,218.05,217.87,218.05,3259.0,188.5849,188.6541,188.4984,188.6541,3259.0
2016-08-12 13:10:00,218.14,218.29,218.14,218.18,4624.0,188.732,188.8617,188.732,188.7666,4624.0
2016-08-12 13:20:00,218.16,218.26,218.14,218.23,4869.0,188.7493,188.8358,188.732,188.8098,4869.0
2016-08-12 13:30:00,218.19,218.22,218.02,218.06,2721.0,188.7752,188.8012,188.6281,188.6628,2721.0
2016-08-12 13:40:00,218.08,218.16,218.08,218.16,2100.0,188.6801,188.7493,188.6801,188.7493,2100.0
2016-08-12 13:50:00,218.09,218.22,218.02,218.19,2481.0,188.6887,188.8012,188.6281,188.7752,2481.0
2016-08-12 14:00:00,218.19,218.3,218.14,218.24,4928.0,188.7752,188.8704,188.732,188.8185,4928.0
2016-08-12 14:10:00,218.26,218.4,218.18,218.37,3930.0,188.8358,188.9569,188.7666,188.931,3930.0
2016-08-12 14:20:00,218.3,218.39,218.18,218.18,5335.0,188.8704,188.9483,188.7666,188.7666,5335.0
2016-08-12 14:30:00,218.18,218.24,218.04,218.14,5645.0,188.7666,188.8185,188.6454,188.732,5645.0
2016-08-12 14:40:00,218.15,218.34,218.11,218.28,4112.0,188.7406,188.905,188.706,188.8531,4112.0
2016-08-12 14:50:00,218.22,218.29,218.07,218.25,23835.0,188.8012,188.8617,188.6714,188.8271,23835.0
2016-08-12 15:00:00,218.23,218.29,218.11,218.28,20136.0,188.8098,188.8617,188.706,188.8531,20136.0
2016-08-12 15:10:00,218.29,218.3,218.18,218.29,6700.0,188.8617,188.8704,188.7666,188.8617,6700.0
2016-08-12 15:20:00,218.24,218.3,218.15,218.22,31718.0,188.8185,188.8704,188.7406,188.8012,31718.0
2016-08-12 15:30:00,218.24,218.38,218.2,218.38,10897.0,188.8185,188.9396,188.7839,188.9396,10897.0
2016-08-12 15:40:00,218.38,218.38,218.14,218.17,19274.0,188.9396,188.9396,188.732,188.7579,19274.0
2016-08-12 15:50:00,218.19,218.31,218.18,218.21,66465.0,188.7752,188.879,188.7666,188.7925,66465.0
2016-08-15 09:30:00,218.12,218.5,217.84,218.45,13695.0,188.7147,189.0434,188.4724,189.0002,13695.0
2016-08-15 09:40:00,218.45,218.84,218.35,218.67,7490.0,189.0002,189.3376,188.9137,189.1905,7490.0
2016-08-15 09:50:00,218.63,218.84,218.36,218.84,6563.0,189.1559,189.3376,188.9223,189.3376,6563.0
2016-08-15 10:00:00,218.75,219.23,218.66,219.14,7412.0,189.2597,189.675,189.1819,189.5972,7412.0
2016-08-15 10:10:00,219.24,219.36,219.0,219.31,8850.0,189.6837,189.7875,189.476,189.7442,8850.0
2016-08-15 10:20:00,219.35,219.51,219.35,219.51,9626.0,189.7788,189.9173,189.7788,189.9173,9626.0
2016-08-15 10:30:00,219.54,220.1,219.44,220.03,26216.0,189.9432,190.4277,189.8567,190.3672,26216.0
2016-08-15 10:40:00,220.04,220.52,219.98,220.29,15021.0,190.3758,190.7911,190.3239,190.5921,15021.0
2016-08-15 10:50:00,220.29,220.44,220.18,220.44,6642.0,190.5921,190.7219,190.4969,190.7219,6642.0
2016-08-15 11:00:00,220.4,220.46,220.0,220.01,14021.0,190.6873,190.7392,190.3412,190.3499,14021.0
2016-08-15 11:10:00,219.94,220.11,219.93,220.07,12296.0,190.2893,190.4364,190.2807,190.4018,12296.0
2016-08-15 11:20:00,220.01,220.1,219.76,219.84,11414.0,190.3499,190.4277,190.1336,190.2028,11414.0
2016-08-15 11:30:00,219.83,219.9,219.71,219.88,8118.0,190.1941,190.2547,190.0903,190.2374,8118.0
2016-08-15 11:40:00,219.9,219.96,219.55,219.63,7704.0,190.2547,190.3066,189.9519,190.0211,7704.0
2016-08-15 11:50:00,219.59,219.59,219.34,219.34,8266.0,189.9865,189.9865,189.7702,189.7702,8266.0
2016-08-15 12:00:00,219.4,219.71,219.39,219.64,13244.0,189.8221,190.0903,189.8134,190.0297,13244.0
2016-08-15 12:10:00,219.79,219.79,219.59,219.64,3638.0,190.1595,190.1595,189.9865,190.0297,3638.0
2016-08-15 12:20:00,219.6,219.68,219.5,219.56,4663.0,189.9951,190.0644,189.9086,189.9605,4663.0
2016-08-15 12:30:00,219.59,219.65,219.47,219.47,4250.0,189.9865,190.0384,189.8827,189.8827,4250.0
2016-08-15 12:40:00,219.47,219.6,219.47,219.51,7152.0,189.8827,189.9951,189.8827,189.9173,7152.0
2016-08-15 12:50:00,219.56,219.64,219.52,219.57,6840.0,189.9605,190.0297,189.9259,189.9692,6840.0
2016-08-15 13:00:00,219.58,219.63,219.46,219.52,12844.0,189.9778,190.0211,189.874,189.9259,12844.0
2016-08-15 13:10:00,219.53,219.6,219.47,219.56,8005.0,189.9346,189.9951,189.8827,189.9605,8005.0
2016-08-15 13:20:00,219.56,219.6,219.47,219.6,14050.0,189.9605,189.9951,189.8827,189.9951,14050.0
2016-08-15 13:30:00,219.61,219.84,219.61,219.84,6677.0,190.0038,190.2028,190.0038,190.2028,6677.0
2016-08-15 13:40:00,219.85,220.07,219.78,219.78,6835.0,190.2114,190.4018,190.1509,190.1509,6835.0
2016-08-15 13:50:00,219.78,219.84,219.75,219.82,6105.0,190.1509,190.2028,190.1249,190.1855,6105.0
2016-08-15 14:00:00,219.76,219.88,219.76,219.85,15130.0,190.1336,190.2374,190.1336,190.2114,15130.0
2016-08-15 14:10:00,219.85,219.93,219.83,219.93,9144.0,190.2114,190.2807,190.1941,190.2807,9144.0
2016-08-15 14:20:00,219.93,220.08,219.91,220.07,7801.0,190.2807,190.4104,190.2633,190.4018,7801.0
2016-08-15 14:30:00,220.04,220.08,219.94,220.05,8277.0,190.3758,190.4104,190.2893,190.3845,8277.0
2016-08-15 14:40:00,220.09,220.13,220.04,220.11,17991.0,190.4191,190.4537,190.3758,190.4364,17991.0
2016-08-15 14:50:00,220.12,220.16,220.02,220.09,13640.0,190.445,190.4796,190.3585,190.4191,13640.0
2016-08-15 15:00:00,220.08,220.18,220.05,220.17,12508.0,190.4104,190.4969,190.3845,190.4883,12508.0
2016-08-15 15:10:00,220.17,220.17,220.02,220.08,10121.0,190.4883,190.4883,190.3585,190.4104,10121.0
2016-08-15 15:20:00,220.08,220.14,219.98,220.13,15182.0,190.4104,190.4623,190.3239,190.4537,15182.0
2016-08-15 15:30:00,220.11,220.12,219.87,219.87,21754.0,190.4364,190.445,190.2287,190.2287,21754.0
2016-08-15 15:40:00,219.87,219.87,219.55,219.66,27590.0,190.2287,190.2287,189.9519,190.047,27590.0
2016-08-15 15:50:00,219.69,219.81,219.68,219.77,39805.0,190.073,190.1768,190.0644,190.1422,39805.0
2016-08-16 09:30:00,218.95,219.46,218.34,218.34,11858.0,189.4328,189.874,188.905,188.905,11858.0
2016-08-16 09:40:00,218.35,218.77,218.12,218.77,6931.0,188.9137,189.277,188.7147,189.277,6931.0
2016-08-16 09:50:00,218.64,218.65,218.14,218.36,5485.0,189.1646,189.1732,188.732,188.9223,5485.0
2016-08-16 10:00:00,218.43,218.45,217.93,218.09,12052.0,188.9829,189.0002,188.5503,188.6887,12052.0
2016-08-16 10:10:00,218.01,218.11,217.6,217.79,11461.0,188.6195,188.706,188.2648,188.4291,11461.0
2016-08-16 10:20:00,217.72,217.78,217.51,217.51,7017.0,188.3686,188.4205,188.1869,188.1869,7017.0
2016-08-16 10:30:00,217.5,217.61,217.33,217.56,23403.0,188.1782,188.2734,188.0312,188.2302,23403.0
2016-08-16 10:40:00,217.65,217.78,217.48,217.73,18978.0,188.308,188.4205,188.1609,188.3772,18978.0
2016-08-16 10:50:00,217.74,217.8,217.62,217.8,10295.0,188.3859,188.4378,188.2821,188.4378,10295.0
2016-08-16 11:00:00,217.82,218.03,217.78,217.81,8772.0,188.4551,188.6368,188.4205,188.4465,8772.0
2016-08-16 11:10:00,217.84,217.84,217.52,217.83,6134.0,188.4724,188.4724,188.1955,188.4638,6134.0
2016-08-16 11:20:00,217.87,217.98,216.97,217.02,14563.0,188.4984,188.5935,187.7197,187.763,14563.0
2016-08-16 11:30:00,217.13,217.13,216.43,216.9,21388.0,187.8581,187.8581,187.2525,187.6591,21388.0
2016-08-16 11:40:00,216.96,217.28,216.94,217.14,10230.0,187.711,187.9879,187.6937,187.8668,10230.0
2016-08-16 11:50:00,217.08,217.35,216.91,217.23,8949.0,187.8149,188.0485,187.6678,187.9446,8949.0
2016-08-16 12:00:00,217.22,217.26,216.99,217.15,6813.0,187.936,187.9706,187.737,187.8754,6813.0
2016-08-16 12:10:00,217.15,217.29,217.09,217.29,5102.0,187.8754,187.9966,187.8235,187.9966,5102.0
2016-08-16 12:20:00,217.3,217.3,217.05,217.14,5219.0,188.0052,188.0052,187.7889,187.8668,5219.0
2016-08-16 12:30:00,217.17,217.42,217.09,217.42,5784.0,187.8927,188.109,187.8235,188.109,5784.0
2016-08-16 12:40:00,217.39,217.69,217.36,217.56,6164.0,188.0831,188.3426,188.0571,188.2302,6164.0
2016-08-16 12:50:00,217.6,217.74,217.58,217.73,6416.0,188.2648,188.3859,188.2475,188.3772,6416.0
2016-08-16 13:00:00,217.73,217.92,217.67,217.8,6577.0,188.3772,188.5416,188.3253,188.4378,6577.0
2016-08-16 13:10:00,217.75,217.75,217.45,217.46,4791.0,188.3945,188.3945,188.135,188.1436,4791.0
2016-08-16 13:20:00,217.47,217.48,217.3,217.41,7709.0,188.1523,188.1609,188.0052,188.1004,7709.0
2016-08-16 13:30:00,217.41,217.48,217.3,217.46,4736.0,188.1004,188.1609,188.0052,188.1436,4736.0
2016-08-16 13:40:00,217.46,217.53,217.23,217.25,8704.0,188.1436,188.2042,187.9446,187.9619,8704.0
2016-08-16 13:50:00,217.2,217.26,217.09,217.22,6467.0,187.9187,187.9706,187.8235,187.936,6467.0
2016-08-16 14:00:00,217.19,217.3,217.18,217.26,10804.0,187.91,188.0052,187.9014,187.9706,10804.0
2016-08-16 14:10:00,217.26,217.31,217.11,217.14,16283.0,187.9706,188.0139,187.8408,187.8668,16283.0
2016-08-16 14:20:00,217.1,217.27,217.02,217.19,6521.0,187.8322,187.9793,187.763,187.91,6521.0
2016-08-16 14:30:00,217.23,217.28,217.1,217.2,15145.0,187.9446,187.9879,187.8322,187.9187,15145.0
2016-08-16 14:40:00,217.12,217.4,217.12,217.4,10639.0,187.8495,188.0917,187.8495,188.0917,10639.0
2016-08-16 14:50:00,217.38,217.68,217.31,217.56,14280.0,188.0744,188.334,188.0139,188.2302,14280.0
2016-08-16 15:00:00,217.57,217.61,217.46,217.49,11978.0,188.2388,188.2734,188.1436,188.1696,11978.0
2016-08-16 15:10:00,217.49,217.58,217.4,217.4,12050.0,188.1696,188.2475,188.0917,188.0917,12050.0
2016-08-16 15:20:00,217.41,217.46,217.3,217.35,13980.0,188.1004,188.1436,188.0052,188.0485,13980.0
2016-08-16 15:30:00,217.34,217.47,217.24,217.29,22341.0,188.0398,188.1523,187.9533,187.9966,22341.0
2016-08-16 15:40:00,217.29,217.33,217.22,217.26,22179.0,187.9966,188.0312,187.936,187.9706,22179.0
2016-08-16 15:50:00,217.26,217.3,217.08,217.19,39230.0,187.9706,188.0052,187.8149,187.91,39230.0
2016-08-17 09:30:00,217.36,217.81,216.64,217.49,29206.0,188.0571,188.4465,187.4342,188.1696,29206.0
2016-08-17 09:40:00,217.42,217.99,217.41,217.51,20189.0,188.109,188.6022,188.1004,188.1869,20189.0
2016-08-17 09:50:00,217.44,217.45,216.8,217.02,31492.0,188.1263,188.135,187.5726,187.763,31492.0
2016-08-17 10:00:00,217.07,217.36,217.03,217.29,9393.0,187.8062,188.0571,187.7716,187.9966,9393.0
2016-08-17 10:10:00,217.28,217.41,217.12,217.26,9403.0,187.9879,188.1004,187.8495,187.9706,9403.0
2016-08-17 10:20:00,217.28,217.38,217.07,217.19,7638.0,187.9879,188.0744,187.8062,187.91,7638.0
2016-08-17 10:30:00,217.22,217.29,217.07,217.11,12453.0,187.936,187.9966,187.8062,187.8408,12453.0
2016-08-17 10:40:00,217.14,217.21,217.08,217.14,12456.0,187.8668,187.9273,187.8149,187.8668,12456.0
2016-08-17 10:50:00,217.16,217.2,217.01,217.1,8148.0,187.8841,187.9187,187.7543,187.8322,8148.0
2016-08-17 11:00:00,217.11,217.15,216.95,217.01,10686.0,187.8408,187.8754,187.7024,187.7543,10686.0
2016-08-17 11:10:00,217.01,217.08,216.84,216.98,19993.0,187.7543,187.8149,187.6072,187.7283,19993.0
2016-08-17 11:20:00,216.93,216.98,216.81,216.97,15229.0,187.6851,187.7283,187.5813,187.7197,15229.0
2016-08-17 11:30:00,216.96,217.12,216.96,217.06,8036.0,187.711,187.8495,187.711,187.7976,8036.0
2016-08-17 11:40:00,217.08,217.22,216.94,217.13,23197.0,187.8149,187.936,187.6937,187.8581,23197.0
2016-08-17 11:50:00,217.13,217.23,216.76,216.94,51846.0,187.8581,187.9446,187.538,187.6937,51846.0
2016-08-17 12:00:00,216.94,216.99,216.87,216.93,5510.0,187.6937,187.737,187.6332,187.6851,5510.0
2016-08-17 12:10:00,216.93,217.03,216.83,216.83,6949.0,187.6851,187.7716,187.5986,187.5986,6949.0
2016-08-17 12:20:00,216.84,217.05,216.84,217.03,5399.0,187.6072,187.7889,187.6072,187.7716,5399.0
2016-08-17 12:30:00,217.0,217.01,216.8,216.82,5705.0,187.7457,187.7543,187.5726,187.5899,5705.0
2016-08-17 12:40:00,216.81,216.9,216.7,216.85,13263.0,187.5813,187.6591,187.4861,187.6159,13263.0
2016-08-17 12:50:00,216.89,216.94,216.77,216.87,20851.0,187.6505,187.6937,187.5467,187.6332,20851.0
2016-08-17 13:00:00,216.91,217.02,216.89,216.95,18864.0,187.6678,187.763,187.6505,187.7024,18864.0
2016-08-17 13:10:00,216.95,217.09,216.93,216.97,15493.0,187.7024,187.8235,187.6851,187.7197,15493.0
2016-08-17 13:20:00,217.01,217.09,216.89,216.96,13723.0,187.7543,187.8235,187.6505,187.711,13723.0
2016-08-17 13:30:00,216.98,217.36,216.92,217.34,10141.0,187.7283,188.0571,187.6764,188.0398,10141.0
2016-08-17 13:40:00,217.37,217.51,217.08,217.11,10677.0,188.0658,188.1869,187.8149,187.8408,10677.0
2016-08-17 13:50:00,217.14,217.16,216.97,216.99,8283.0,187.8668,187.8841,187.7197,187.737,8283.0
2016-08-17 14:00:00,216.95,217.39,216.6,217.24,13760.0,187.7024,188.0831,187.3996,187.9533,13760.0
2016-08-17 14:10:00,217.3,217.4,217.14,217.17,30572.0,188.0052,188.0917,187.8668,187.8927,30572.0
2016-08-17 14:20:00,217.26,217.33,217.13,217.2,9018.0,187.9706,188.0312,187.8581,187.9187,9018.0
2016-08-17 14:30:00,217.21,217.23,217.07,217.17,10400.0,187.9273,187.9446,187.8062,187.8927,10400.0
2016-08-17 14:40:00,217.13,217.28,217.05,217.27,8339.0,187.8581,187.9879,187.7889,187.9793,8339.0
2016-08-17 14:50:00,217.27,217.47,217.15,217.47,29776.0,187.9793,188.1523,187.8754,188.1523,29776.0
2016-08-17 15:00:00,217.48,217.58,217.3,217.5,19091.0,188.1609,188.2475,188.0052,188.1782,19091.0
2016-08-17 15:10:00,217.48,217.74,217.39,217.74,29991.0,188.1609,188.3859,188.0831,188.3859,29991.0
2016-08-17 15:20:00,217.7,218.25,217.62,218.21,77462.0,188.3513,188.8271,188.2821,188.7925,77462.0
2016-08-17 15:30:00,218.25,218.74,218.07,218.72,45631.0,188.8271,189.2511,188.6714,189.2338,45631.0
2016-08-17 15:40:00,218.71,218.73,218.37,218.55,35150.0,189.2251,189.2424,188.931,189.0867,35150.0
2016-08-17 15:50:00,218.53,218.64,218.22,218.53,92988.0,189.0694,189.1646,188.8012,189.0694,92988.0
2016-08-18 09:30:00,218.5,219.0,218.46,218.86,8079.0,189.0434,189.476,189.0088,189.3549,8079.0
2016-08-18 09:40:00,218.76,218.98,218.66,218.85,4354.0,189.2684,189.4587,189.1819,189.3462,4354.0
2016-08-18 09:50:00,218.83,218.88,218.63,218.83,4957.0,189.3289,189.3722,189.1559,189.3289,4957.0
2016-08-18 10:00:00,218.85,218.97,218.71,218.72,3619.0,189.3462,189.4501,189.2251,189.2338,3619.0
2016-08-18 10:10:00,218.67,218.84,218.66,218.82,2500.0,189.1905,189.3376,189.1819,189.3203,2500.0
2016-08-18 10:20:00,218.85,218.86,218.69,218.69,2700.0,189.3462,189.3549,189.2078,189.2078,2700.0
2016-08-18 10:30:00,218.7,218.86,218.69,218.78,2648.0,189.2165,189.3549,189.2078,189.2857,2648.0
2016-08-18 10:40:00,218.78,218.8,218.22,218.22,6648.0,189.2857,189.303,188.8012,188.8012,6648.0
2016-08-18 10:50:00,218.29,218.34,218.15,218.15,7389.0,188.8617,188.905,188.7406,188.7406,7389.0
2016-08-18 11:00:00,218.18,218.24,217.93,218.24,13728.0,188.7666,188.8185,188.5503,188.8185,13728.0
2016-08-18 11:10:00,218.24,218.26,218.04,218.05,3651.0,188.8185,188.8358,188.6454,188.6541,3651.0
2016-08-18 11:20:00,218.02,218.03,217.88,217.88,7416.0,188.6281,188.6368,188.507,188.507,7416.0
2016-08-18 11:30:00,217.93,218.09,217.83,217.84,2856.0,188.5503,188.6887,188.4638,188.4724,2856.0
2016-08-18 11:40:00,217.87,218.1,217.81,218.02,4120.0,188.4984,188.6974,188.4465,188.6281,4120.0
2016-08-18 11:50:00,218.12,218.15,217.9,217.92,4400.0,188.7147,188.7406,188.5243,188.5416,4400.0
2016-08-18 12:00:00,217.85,217.91,217.68,217.8,4328.0,188.4811,188.533,188.334,188.4378,4328.0
2016-08-18 12:10:00,217.84,218.08,217.8,218.01,5254.0,188.4724,188.6801,188.4378,188.6195,5254.0
2016-08-18 12:20:00,217.95,218.08,217.77,217.88,3288.0,188.5676,188.6801,188.4118,188.507,3288.0
2016-08-18 12:30:00,217.87,217.88,217.7,217.88,5526.0,188.4984,188.507,188.3513,188.507,5526.0
2016-08-18 12:40:00,218.04,218.29,218.03,218.09,5482.0,188.6454,188.8617,188.6368,188.6887,5482.0
2016-08-18 12:50:00,218.08,218.09,217.68,217.78,10700.0,188.6801,188.6887,188.334,188.4205,10700.0
2016-08-18 13:00:00,217.82,218.08,217.82,217.99,4405.0,188.4551,188.6801,188.4551,188.6022,4405.0
2016-08-18 13:10:00,218.01,218.1,217.92,217.92,5803.0,188.6195,188.6974,188.5416,188.5416,5803.0
2016-08-18 13:20:00,217.89,218.01,217.86,217.86,7057.0,188.5157,188.6195,188.4897,188.4897,7057.0
2016-08-18 13:30:00,217.86,218.07,217.85,217.99,7184.0,188.4897,188.6714,188.4811,188.6022,7184.0
2016-08-18 13:40:00,218.05,218.17,217.98,217.98,8850.0,188.6541,188.7579,188.5935,188.5935,8850.0
2016-08-18 13:50:00,218.01,218.06,217.93,217.95,2928.0,188.6195,188.6628,188.5503,188.5676,2928.0
2016-08-18 14:00:00,217.99,218.01,217.71,217.93,7600.0,188.6022,188.6195,188.3599,188.5503,7600.0
2016-08-18 14:10:00,217.94,217.96,217.79,217.95,7226.0,188.5589,188.5762,188.4291,188.5676,7226.0
2016-08-18 14:20:00,217.96,217.98,217.73,217.83,7516.0,188.5762,188.5935,188.3772,188.4638,7516.0
2016-08-18 14:30:00,217.83,217.86,217.72,217.85,5391.0,188.4638,188.4897,188.3686,188.4811,5391.0
2016-08-18 14:40:00,217.89,217.9,217.83,217.89,4204.0,188.5157,188.5243,188.4638,188.5157,4204.0
2016-08-18 14:50:00,217.95,218.02,217.85,217.96,5250.0,188.5676,188.6281,188.4811,188.5762,5250.0
2016-08-18 15:00:00,218.01,218.18,217.98,218.16,8616.0,188.6195,188.7666,188.5935,188.7493,8616.0
2016-08-18 15:10:00,218.2,218.2,218.0,218.09,17639.0,188.7839,188.7839,188.6108,188.6887,17639.0
2016-08-18 15:20:00,218.1,218.18,218.0,218.08,14386.0,188.6974,188.7666,188.6108,188.6801,14386.0
2016-08-18 15:30:00,218.09,218.11,217.93,218.04,18506.0,188.6887,188.706,188.5503,188.6454,18506.0
2016-08-18 15:40:00,218.05,218.16,217.97,218.06,20750.0,188.6541,188.7493,188.5849,188.6628,20750.0
2016-08-18 15:50:00,218.03,218.26,218.03,218.07,43130.0,188.6368,188.8358,188.6368,188.6714,43130.0
2016-08-19 09:30:00,217.5,218.49,217.5,217.75,44469.0,188.1782,189.0348,188.1782,188.3945,44469.0
2016-08-19 09:40:00,217.75,217.9,217.52,217.71,9582.0,188.3945,188.5243,188.1955,188.3599,9582.0
2016-08-19 09:50:00,217.71,218.0,217.7,217.9,19898.0,188.3599,188.6108,188.3513,188.5243,19898.0
2016-08-19 10:00:00,217.9,218.03,217.76,217.91,14387.0,188.5243,188.6368,188.4032,188.533,14387.0
2016-08-19 10:10:00,217.86,218.09,217.8,217.8,8076.0,188.4897,188.6887,188.4378,188.4378,8076.0
2016-08-19 10:20:00,217.87,218.04,217.8,217.92,7763.0,188.4984,188.6454,188.4378,188.5416,7763.0
2016-08-19 10:30:00,218.0,218.08,217.9,217.96,9114.0,188.6108,188.6801,188.5243,188.5762,9114.0
2016-08-19 10:40:00,217.96,217.97,217.55,217.63,6611.0,188.5762,188.5849,188.2215,188.2907,6611.0
2016-08-19 10:50:00,217.63,217.69,217.54,217.6,3478.0,188.2907,188.3426,188.2129,188.2648,3478.0
2016-08-19 11:00:00,217.69,217.69,217.41,217.57,15815.0,188.3426,188.3426,188.1004,188.2388,15815.0
2016-08-19 11:10:00,217.6,217.6,217.4,217.42,8243.0,188.2648,188.2648,188.0917,188.109,8243.0
2016-08-19 11:20:00,217.39,217.55,217.18,217.5,13271.0,188.0831,188.2215,187.9014,188.1782,13271.0
2016-08-19 11:30:00,217.52,217.56,217.33,217.33,10149.0,188.1955,188.2302,188.0312,188.0312,10149.0
2016-08-19 11:40:00,217.32,217.32,217.15,217.31,8270.0,188.0225,188.0225,187.8754,188.0139,8270.0
2016-08-19 11:50:00,217.35,217.37,217.11,217.14,11085.0,188.0485,188.0658,187.8408,187.8668,11085.0
2016-08-19 12:00:00,217.18,217.36,217.16,217.18,9338.0,187.9014,188.0571,187.8841,187.9014,9338.0
2016-08-19 12:10:00,217.25,217.27,217.07,217.07,8143.0,187.9619,187.9793,187.8062,187.8062,8143.0
2016-08-19 12:20:00,217.03,217.07,216.76,216.77,13158.0,187.7716,187.8062,187.538,187.5467,13158.0
2016-08-19 12:30:00,216.83,217.08,216.76,217.03,41319.0,187.5986,187.8149,187.538,187.7716,41319.0
2016-08-19 12:40:00,217.01,217.08,216.95,216.98,6327.0,187.7543,187.8149,187.7024,187.7283,6327.0
2016-08-19 12:50:00,216.99,217.3,216.95,217.3,20212.0,187.737,188.0052,187.7024,188.0052,20212.0
2016-08-19 13:00:00,217.29,217.42,217.19,217.19,8250.0,187.9966,188.109,187.91,187.91,8250.0
2016-08-19 13:10:00,217.21,217.22,216.97,217.01,5225.0,187.9273,187.936,187.7197,187.7543,5225.0
2016-08-19 13:20:00,217.04,217.07,216.97,217.01,3326.0,187.7803,187.8062,187.7197,187.7543,3326.0
2016-08-19 13:30:00,217.06,217.14,216.96,217.14,5874.0,187.7976,187.8668,187.711,187.8668,5874.0
2016-08-19 13:40:00,217.21,217.27,217.2,217.22,4152.0,187.9273,187.9793,187.9187,187.936,4152.0
2016-08-19 13:50:00,217.22,217.32,217.17,217.32,5111.0,187.936,188.0225,187.8927,188.0225,5111.0
2016-08-19 14:00:00,217.32,217.34,217.15,217.17,4000.0,188.0225,188.0398,187.8754,187.8927,4000.0
2016-08-19 14:10:00,217.2,217.28,217.15,217.25,4089.0,187.9187,187.9879,187.8754,187.9619,4089.0
2016-08-19 14:20:00,217.27,217.31,217.23,217.28,5679.0,187.9793,188.0139,187.9446,187.9879,5679.0
2016-08-19 14:30:00,217.25,217.39,217.15,217.15,9927.0,187.9619,188.0831,187.8754,187.8754,9927.0
2016-08-19 14:40:00,217.23,217.36,217.2,217.33,6783.0,187.9446,188.0571,187.9187,188.0312,6783.0
2016-08-19 14:50:00,217.33,217.51,217.21,217.3,11966.0,188.0312,188.1869,187.9273,188.0052,11966.0
2016-08-19 15:00:00,217.35,217.45,217.33,217.43,6803.0,188.0485,188.135,188.0312,188.1177,6803.0
2016-08-19 15:10:00,217.44,217.45,217.27,217.44,7429.0,188.1263,188.135,187.9793,188.1263,7429.0
2016-08-19 15:20:00,217.48,217.54,217.4,217.4,13068.0,188.1609,188.2129,188.0917,188.0917,13068.0
2016-08-19 15:30:00,217.41,217.42,217.29,217.34,10342.0,188.1004,188.109,187.9966,188.0398,10342.0
2016-08-19 15:40:00,217.37,217.45,217.28,217.29,15438.0,188.0658,188.135,187.9879,187.9966,15438.0
2016-08-19 15:50:00,217.31,217.46,217.26,217.32,43969.0,188.0139,188.1436,187.9706,188.0225,43969.0
2016-08-22 09:30:00,217.37,217.37,216.88,216.91,12018.0,188.0658,188.0658,187.6418,187.6678,12018.0
2016-08-22 09:40:00,217.01,217.59,216.77,217.3,11748.0,187.7543,188.2561,187.5467,188.0052,11748.0
2016-08-22 09:50:00,217.27,217.79,217.24,217.76,7114.0,187.9793,188.4291,187.9533,188.4032,7114.0
2016-08-22 10:00:00,217.72,217.76,217.31,217.51,11352.0,188.3686,188.4032,188.0139,188.1869,11352.0
2016-08-22 10:10:00,217.53,218.21,217.48,218.21,9151.0,188.2042,188.7925,188.1609,188.7925,9151.0
2016-08-22 10:20:00,218.22,218.47,218.1,218.28,12340.0,188.8012,189.0175,188.6974,188.8531,12340.0
2016-08-22 10:30:00,218.3,218.53,218.26,218.52,9742.0,188.8704,189.0694,188.8358,189.0607,9742.0
2016-08-22 10:40:00,218.58,218.7,218.51,218.51,5461.0,189.1126,189.2165,189.0521,189.0521,5461.0
2016-08-22 10:50:00,218.52,218.72,218.52,218.71,5625.0,189.0607,189.2338,189.0607,189.2251,5625.0
2016-08-22 11:00:00,218.71,218.73,218.5,218.58,11726.0,189.2251,189.2424,189.0434,189.1126,11726.0
2016-08-22 11:10:00,218.67,218.67,218.48,218.51,6517.0,189.1905,189.1905,189.0261,189.0521,6517.0
2016-08-22 11:20:00,218.5,218.57,218.46,218.54,14724.0,189.0434,189.104,189.0088,189.078,14724.0
2016-08-22 11:30:00,218.58,218.67,218.48,218.59,3102.0,189.1126,189.1905,189.0261,189.1213,3102.0
2016-08-22 11:40:00,218.59,218.8,218.59,218.79,3460.0,189.1213,189.303,189.1213,189.2943,3460.0
2016-08-22 11:50:00,218.73,218.76,218.66,218.69,3553.0,189.2424,189.2684,189.1819,189.2078,3553.0
2016-08-22 12:00:00,218.68,218.7,218.49,218.5,8894.0,189.1992,189.2165,189.0348,189.0434,8894.0
2016-08-22 12:10:00,218.51,218.67,218.48,218.63,4122.0,189.0521,189.1905,189.0261,189.1559,4122.0
2016-08-22 12:20:00,218.63,218.84,218.55,218.8,5430.0,189.1559,189.3376,189.0867,189.303,5430.0
2016-08-22 12:30:00,218.8,218.81,218.69,218.77,2650.0,189.303,189.3116,189.2078,189.277,2650.0
2016-08-22 12:40:00,218.75,218.81,218.64,218.65,3915.0,189.2597,189.3116,189.1646,189.1732,3915.0
2016-08-22 12:50:00,218.64,218.75,218.58,218.59,2500.0,189.1646,189.2597,189.1126,189.1213,2500.0
2016-08-22 13:00:00,218.59,218.6,218.49,218.6,4497.0,189.1213,189.13,189.0348,189.13,4497.0
2016-08-22 13:10:00,218.56,218.62,218.49,218.5,4449.0,189.0953,189.1473,189.0348,189.0434,4449.0
2016-08-22 13:20:00,218.51,218.52,218.1,218.11,20329.0,189.0521,189.0607,188.6974,188.706,20329.0
2016-08-22 13:30:00,218.09,218.22,218.06,218.2,9526.0,188.6887,188.8012,188.6628,188.7839,9526.0
2016-08-22 13:40:00,218.24,218.55,218.24,218.54,5323.0,188.8185,189.0867,188.8185,189.078,5323.0
2016-08-22 13:50:00,218.52,218.52,218.31,218.33,4479.0,189.0607,189.0607,188.879,188.8964,4479.0
2016-08-22 14:00:00,218.36,218.44,218.34,218.37,13537.0,188.9223,188.9915,188.905,188.931,13537.0
2016-08-22 14:10:00,218.45,218.54,218.33,218.33,8660.0,189.0002,189.078,188.8964,188.8964,8660.0
2016-08-22 14:20:00,218.42,218.44,218.21,218.24,9505.0,188.9742,188.9915,188.7925,188.8185,9505.0
2016-08-22 14:30:00,218.23,218.24,218.05,218.15,6610.0,188.8098,188.8185,188.6541,188.7406,6610.0
2016-08-22 14:40:00,218.04,218.2,218.04,218.06,6197.0,188.6454,188.7839,188.6454,188.6628,6197.0
2016-08-22 14:50:00,218.13,218.22,218.03,218.07,7893.0,188.7233,188.8012,188.6368,188.6714,7893.0
2016-08-22 15:00:00,218.09,218.27,218.07,218.27,4806.0,188.6887,188.8444,188.6714,188.8444,4806.0
2016-08-22 15:10:00,218.27,218.27,218.15,218.16,6796.0,188.8444,188.8444,188.7406,188.7493,6796.0
2016-08-22 15:20:00,218.19,218.23,218.13,218.2,6940.0,188.7752,188.8098,188.7233,188.7839,6940.0
2016-08-22 15:30:00,218.17,218.19,218.12,218.17,7805.0,188.7579,188.7752,188.7147,188.7579,7805.0
2016-08-22 15:40:00,218.17,218.25,218.12,218.12,15336.0,188.7579,188.8271,188.7147,188.7147,15336.0
2016-08-22 15:50:00,218.15,218.24,218.06,218.17,23371.0,188.7406,188.8185,188.6628,188.7579,23371.0
2016-08-23 09:30:00,218.55,218.9,218.18,218.5,12856.0,189.0867,189.3895,188.7666,189.0434,12856.0
2016-08-23 09:40:00,218.5,218.69,218.28,218.28,23124.0,189.0434,189.2078,188.8531,188.8531,23124.0
2016-08-23 09:50:00,218.24,218.24,217.64,217.67,7728.0,188.8185,188.8185,188.2994,188.3253,7728.0
2016-08-23 10:00:00,217.7,217.7,217.32,217.36,10172.0,188.3513,188.3513,188.0225,188.0571,10172.0
2016-08-23 10:10:00,217.42,217.46,217.09,217.09,11339.0,188.109,188.1436,187.8235,187.8235,11339.0
2016-08-23 10:20:00,217.17,217.19,216.66,216.7,16214.0,187.8927,187.91,187.4515,187.4861,16214.0
2016-08-23 10:30:00,216.64,216.76,216.26,216.26,22774.0,187.4342,187.538,187.1054,187.1054,22774.0
2016-08-23 10:40:00,216.34,216.47,216.18,216.37,19007.0,187.1746,187.2871,187.0362,187.2006,19007.0
2016-08-23 10:50:00,216.42,216.42,216.16,216.3,23864.0,187.2438,187.2438,187.0189,187.14,23864.0
2016-08-23 11:00:00,216.28,216.31,215.92,215.95,30249.0,187.1227,187.1487,186.8112,186.8372,30249.0
2016-08-23 11:10:00,216.03,216.03,215.5,215.58,16444.0,186.9064,186.9064,186.4479,186.5171,16444.0
2016-08-23 11:20:00,215.59,215.59,215.28,215.51,20077.0,186.5257,186.5257,186.2575,186.4565,20077.0
2016-08-23 11:30:00,215.5,215.51,214.91,215.21,27544.0,186.4479,186.4565,185.9374,186.197,27544.0
2016-08-23 11:40:00,215.21,215.38,215.17,215.38,14564.0,186.197,186.344,186.1624,186.344,14564.0
2016-08-23 11:50:00,215.4,215.4,214.98,215.04,29202.0,186.3614,186.3614,185.998,186.0499,29202.0
2016-08-23 12:00:00,215.08,215.26,214.94,215.26,15515.0,186.0845,186.2402,185.9634,186.2402,15515.0
2016-08-23 12:10:00,215.28,215.38,215.05,215.16,20057.0,186.2575,186.344,186.0585,186.1537,20057.0
2016-08-23 12:20:00,215.16,215.18,214.91,214.91,13210.0,186.1537,186.171,185.9374,185.9374,13210.0
2016-08-23 12:30:00,214.9,214.93,214.5,214.64,34114.0,185.9288,185.9547,185.5827,185.7038,34114.0
2016-08-23 12:40:00,214.66,214.82,214.61,214.81,10291.0,185.7211,185.8595,185.6779,185.8509,10291.0
2016-08-23 12:50:00,214.81,214.81,214.58,214.75,20777.0,185.8509,185.8509,185.6519,185.799,20777.0
2016-08-23 13:00:00,214.77,214.86,214.71,214.8,11038.0,185.8163,185.8942,185.7644,185.8422,11038.0
2016-08-23 13:10:00,214.82,214.97,214.74,214.89,21239.0,185.8595,185.9893,185.7903,185.9201,21239.0
2016-08-23 13:20:00,214.93,215.09,214.93,214.94,16677.0,185.9547,186.0931,185.9547,185.9634,16677.0
2016-08-23 13:30:00,214.95,215.04,214.86,214.86,13298.0,185.972,186.0499,185.8942,185.8942,13298.0
2016-08-23 13:40:00,214.91,215.05,214.84,215.05,14216.0,185.9374,186.0585,185.8768,186.0585,14216.0
2016-08-23 13:50:00,215.03,215.19,215.02,215.16,14988.0,186.0412,186.1797,186.0326,186.1537,14988.0
2016-08-23 14:00:00,215.16,215.19,214.91,214.94,20843.0,186.1537,186.1797,185.9374,185.9634,20843.0
2016-08-23 14:10:00,214.98,215.15,214.96,215.03,12831.0,185.998,186.1451,185.9807,186.0412,12831.0
2016-08-23 14:20:00,215.01,215.04,214.9,214.96,12813.0,186.0239,186.0499,185.9288,185.9807,12813.0
2016-08-23 14:30:00,214.97,215.1,214.93,214.97,11281.0,185.9893,186.1018,185.9547,185.9893,11281.0
2016-08-23 14:40:00,215.02,215.02,214.65,214.77,19166.0,186.0326,186.0326,185.7125,185.8163,19166.0
2016-08-23 14:50:00,214.78,214.9,214.73,214.79,13382.0,185.8249,185.9288,185.7817,185.8336,13382.0
2016-08-23 15:00:00,214.78,214.94,214.76,214.88,19703.0,185.8249,185.9634,185.8076,185.9115,19703.0
2016-08-23 15:10:00,214.92,214.92,214.66,214.69,16992.0,185.9461,185.9461,185.7211,185.7471,16992.0
2016-08-23 15:20:00,214.74,214.81,214.39,214.39,27015.0,185.7903,185.8509,185.4875,185.4875,27015.0
2016-08-23 15:30:00,214.38,214.58,214.22,214.4,38166.0,185.4789,185.6519,185.3404,185.4962,38166.0
2016-08-23 15:40:00,214.4,214.57,214.27,214.35,43535.0,185.4962,185.6432,185.3837,185.4529,43535.0
2016-08-23 15:50:00,214.41,214.5,214.34,214.46,50873.0,185.5048,185.5827,185.4443,185.5481,50873.0
2016-08-24 09:30:00,213.83,213.83,212.16,212.91,47860.0,185.003,185.003,183.5581,184.207,47860.0
2016-08-24 09:40:00,212.97,213.62,212.87,213.29,33804.0,184.2589,184.8213,184.1724,184.5358,33804.0
2016-08-24 09:50:00,213.3,213.3,212.89,213.11,24768.0,184.5445,184.5445,184.1897,184.3801,24768.0
2016-08-24 10:00:00,213.0,213.15,212.86,212.86,16290.0,184.2849,184.4147,184.1638,184.1638,16290.0
2016-08-24 10:10:00,212.9,213.12,212.84,212.84,46076.0,184.1984,184.3887,184.1465,184.1465,46076.0
2016-08-24 10:20:00,212.92,212.95,212.7,212.75,11456.0,184.2157,184.2416,184.0253,184.0686,11456.0
2016-08-24 10:30:00,212.79,213.15,212.66,213.13,24577.0,184.1032,184.4147,183.9907,184.3974,24577.0
2016-08-24 10:40:00,213.15,213.15,212.69,212.94,18026.0,184.4147,184.4147,184.0167,184.233,18026.0
2016-08-24 10:50:00,212.96,213.12,212.77,213.09,15302.0,184.2503,184.3887,184.0859,184.3628,15302.0
2016-08-24 11:00:00,213.1,213.38,213.01,213.34,12220.0,184.3714,184.6137,184.2936,184.5791,12220.0
2016-08-24 11:10:00,213.38,213.44,213.18,213.18,14298.0,184.6137,184.6656,184.4406,184.4406,14298.0
2016-08-24 11:20:00,213.16,213.34,213.12,213.33,10902.0,184.4233,184.5791,184.3887,184.5704,10902.0
2016-08-24 11:30:00,213.37,213.59,213.31,213.57,7781.0,184.605,184.7954,184.5531,184.7781,7781.0
2016-08-24 11:40:00,213.55,213.68,213.41,213.66,9975.0,184.7608,184.8732,184.6396,184.8559,9975.0
2016-08-24 11:50:00,213.71,213.79,213.65,213.77,10183.0,184.8992,184.9684,184.8473,184.9511,10183.0
2016-08-24 12:00:00,213.73,214.06,213.73,214.06,10375.0,184.9165,185.202,184.9165,185.202,10375.0
2016-08-24 12:10:00,214.07,214.27,214.06,214.15,15916.0,185.2107,185.3837,185.202,185.2799,15916.0
2016-08-24 12:20:00,214.17,214.48,214.08,214.35,6704.0,185.2972,185.5654,185.2193,185.4529,6704.0
2016-08-24 12:30:00,214.31,214.38,214.05,214.23,6997.0,185.4183,185.4789,185.1933,185.3491,6997.0
2016-08-24 12:40:00,214.25,214.48,214.22,214.45,8737.0,185.3664,185.5654,185.3404,185.5394,8737.0
2016-08-24 12:50:00,214.46,214.5,214.38,214.43,7571.0,185.5481,185.5827,185.4789,185.5221,7571.0
2016-08-24 13:00:00,214.4,214.46,214.26,214.37,13216.0,185.4962,185.5481,185.375,185.4702,13216.0
2016-08-24 13:10:00,214.38,214.59,214.35,214.35,28386.0,185.4789,185.6606,185.4529,185.4529,28386.0
2016-08-24 13:20:00,214.35,214.41,214.16,214.16,24541.0,185.4529,185.5048,185.2885,185.2885,24541.0
2016-08-24 13:30:00,214.15,214.49,214.15,214.43,11714.0,185.2799,185.574,185.2799,185.5221,11714.0
2016-08-24 13:40:00,214.43,214.49,214.3,214.39,15832.0,185.5221,185.574,185.4096,185.4875,15832.0
2016-08-24 13:50:00,214.39,214.53,214.29,214.5,15037.0,185.4875,185.6086,185.401,185.5827,15037.0
2016-08-24 14:00:00,214.45,214.5,214.11,214.15,11070.0,185.5394,185.5827,185.2453,185.2799,11070.0
2016-08-24 14:10:00,214.13,214.33,214.06,214.33,6303.0,185.2626,185.4356,185.202,185.4356,6303.0
2016-08-24 14:20:00,214.41,214.47,214.26,214.38,7805.0,185.5048,185.5567,185.375,185.4789,7805.0
2016-08-24 14:30:00,214.45,214.49,214.22,214.36,12117.0,185.5394,185.574,185.3404,185.4616,12117.0
2016-08-24 14:40:00,214.36,214.48,214.29,214.42,7522.0,185.4616,185.5654,185.401,185.5135,7522.0
2016-08-24 14:50:00,214.42,214.48,214.34,214.44,16621.0,185.5135,185.5654,185.4443,185.5308,16621.0
2016-08-24 15:00:00,214.42,214.47,214.25,214.32,14809.0,185.5135,185.5567,185.3664,185.4269,14809.0
2016-08-24 15:10:00,214.29,214.46,214.29,214.42,15778.0,185.401,185.5481,185.401,185.5135,15778.0
2016-08-24 15:20:00,214.38,214.5,214.31,214.36,13498.0,185.4789,185.5827,185.4183,185.4616,13498.0
2016-08-24 15:30:00,214.34,214.37,214.01,214.01,20986.0,185.4443,185.4702,185.1587,185.1587,20986.0
2016-08-24 15:40:00,214.01,214.09,213.81,213.98,33260.0,185.1587,185.228,184.9857,185.1328,33260.0
2016-08-24 15:50:00,213.96,214.08,213.76,214.0,52542.0,185.1155,185.2193,184.9424,185.1501,52542.0
2016-08-25 09:30:00,211.47,211.8,210.62,211.8,40689.0,183.7326,184.0194,182.9941,184.0194,40689.0
2016-08-25 09:40:00,211.83,212.86,211.5,212.07,34725.0,184.0454,184.9403,183.7587,184.2539,34725.0
2016-08-25 09:50:00,212.08,212.89,212.08,212.71,20636.0,184.2626,184.9664,184.2626,184.81,20636.0
2016-08-25 10:00:00,212.66,213.37,212.53,213.37,22826.0,184.7666,185.3834,184.6536,185.3834,22826.0
2016-08-25 10:10:00,213.37,213.7,213.17,213.55,28242.0,185.3834,185.6702,185.2097,185.5398,28242.0
2016-08-25 10:20:00,213.49,213.93,213.46,213.84,10169.0,185.4877,185.87,185.4616,185.7918,10169.0
2016-08-25 10:30:00,213.8,213.91,213.59,213.64,10978.0,185.757,185.8526,185.5746,185.618,10978.0
2016-08-25 10:40:00,213.62,213.66,213.45,213.66,6734.0,185.6006,185.6354,185.4529,185.6354,6734.0
2016-08-25 10:50:00,213.69,213.81,213.45,213.8,12495.0,185.6615,185.7657,185.4529,185.757,12495.0
2016-08-25 11:00:00,213.81,214.1,213.8,214.08,10449.0,185.7657,186.0177,185.757,186.0003,10449.0
2016-08-25 11:10:00,214.06,214.16,213.8,213.83,11991.0,185.9829,186.0698,185.757,185.7831,11991.0
2016-08-25 11:20:00,213.88,213.97,213.82,213.92,11762.0,185.8265,185.9047,185.7744,185.8613,11762.0
2016-08-25 11:30:00,213.95,214.06,213.86,214.05,8870.0,185.8874,185.9829,185.8092,185.9742,8870.0
2016-08-25 11:40:00,214.03,214.08,213.85,214.06,14032.0,185.9569,186.0003,185.8005,185.9829,14032.0
2016-08-25 11:50:00,214.08,214.16,213.92,214.03,9266.0,186.0003,186.0698,185.8613,185.9569,9266.0
2016-08-25 12:00:00,214.03,214.03,213.9,214.0,6964.0,185.9569,185.9569,185.8439,185.9308,6964.0
2016-08-25 12:10:00,213.98,214.1,213.78,213.98,9315.0,185.9134,186.0177,185.7397,185.9134,9315.0
2016-08-25 12:20:00,213.94,214.01,213.86,213.86,7357.0,185.8787,185.9395,185.8092,185.8092,7357.0
2016-08-25 12:30:00,213.86,214.04,213.79,213.9,6199.0,185.8092,185.9656,185.7483,185.8439,6199.0
2016-08-25 12:40:00,213.92,214.01,213.88,213.94,7810.0,185.8613,185.9395,185.8265,185.8787,7810.0
2016-08-25 12:50:00,213.94,214.0,213.79,213.91,7236.0,185.8787,185.9308,185.7483,185.8526,7236.0
2016-08-25 13:00:00,213.97,213.97,213.55,213.55,9834.0,185.9047,185.9047,185.5398,185.5398,9834.0
2016-08-25 13:10:00,213.51,213.76,213.51,213.74,6967.0,185.5051,185.7223,185.5051,185.7049,6967.0
2016-08-25 13:20:00,213.75,213.96,213.74,213.89,14004.0,185.7136,185.896,185.7049,185.8352,14004.0
2016-08-25 13:30:00,213.89,213.9,213.38,213.48,19481.0,185.8352,185.8439,185.3921,185.479,19481.0
2016-08-25 13:40:00,213.5,213.74,213.43,213.55,8313.0,185.4964,185.7049,185.4356,185.5398,8313.0
2016-08-25 13:50:00,213.5,213.61,213.36,213.37,9992.0,185.4964,185.592,185.3747,185.3834,9992.0
2016-08-25 14:00:00,213.35,213.51,213.23,213.23,11193.0,185.3661,185.5051,185.2618,185.2618,11193.0
2016-08-25 14:10:00,213.2,213.45,213.2,213.42,8019.0,185.2357,185.4529,185.2357,185.4269,8019.0
2016-08-25 14:20:00,213.44,213.46,213.29,213.3,10906.0,185.4443,185.4616,185.3139,185.3226,10906.0
2016-08-25 14:30:00,213.28,213.43,213.19,213.19,8657.0,185.3052,185.4356,185.227,185.227,8657.0
2016-08-25 14:40:00,213.23,213.47,213.22,213.4,9040.0,185.2618,185.4703,185.2531,185.4095,9040.0
2016-08-25 14:50:00,213.4,213.45,213.28,213.42,9928.0,185.4095,185.4529,185.3052,185.4269,9928.0
2016-08-25 15:00:00,213.42,213.54,213.35,213.54,10250.0,185.4269,185.5311,185.3661,185.5311,10250.0
2016-08-25 15:10:00,213.53,213.62,213.51,213.57,12184.0,185.5224,185.6006,185.5051,185.5572,12184.0
2016-08-25 15:20:00,213.55,213.64,213.45,213.46,13848.0,185.5398,185.618,185.4529,185.4616,13848.0
2016-08-25 15:30:00,213.46,213.53,213.36,213.46,18149.0,185.4616,185.5224,185.3747,185.4616,18149.0
2016-08-25 15:40:00,213.45,213.53,213.29,213.33,27754.0,185.4529,185.5224,185.3139,185.3487,27754.0
2016-08-25 15:50:00,213.35,213.48,213.18,213.46,46404.0,185.3661,185.479,185.2184,185.4616,46404.0
2016-08-26 09:30:00,213.68,214.72,213.68,214.55,17544.0,185.6528,186.5564,185.6528,186.4087,17544.0
2016-08-26 09:40:00,214.47,214.58,214.22,214.22,8600.0,186.3392,186.4347,186.1219,186.1219,8600.0
2016-08-26 09:50:00,214.16,214.19,213.74,214.09,7552.0,186.0698,186.0959,185.7049,186.009,7552.0
2016-08-26 10:00:00,214.02,214.1,213.4,213.55,13287.0,185.9482,186.0177,185.4095,185.5398,13287.0
2016-08-26 10:10:00,213.49,214.31,213.48,214.0,36329.0,185.4877,186.2001,185.479,185.9308,36329.0
2016-08-26 10:20:00,214.0,214.13,213.92,214.05,12169.0,185.9308,186.0437,185.8613,185.9742,12169.0
2016-08-26 10:30:00,214.1,214.14,213.86,214.07,7590.0,186.0177,186.0524,185.8092,185.9916,7590.0
2016-08-26 10:40:00,214.11,214.11,213.62,213.8,6100.0,186.0264,186.0264,185.6006,185.757,6100.0
2016-08-26 10:50:00,213.72,213.81,213.4,213.41,8825.0,185.6875,185.7657,185.4095,185.4182,8825.0
2016-08-26 11:00:00,213.44,213.46,212.96,213.02,21584.0,185.4443,185.4616,185.0272,185.0793,21584.0
2016-08-26 11:10:00,213.04,213.04,212.84,212.95,11515.0,185.0967,185.0967,184.923,185.0185,11515.0
2016-08-26 11:20:00,212.96,212.98,212.71,212.82,14510.0,185.0272,185.0446,184.81,184.9056,14510.0
2016-08-26 11:30:00,212.86,212.96,212.17,212.17,20362.0,184.9403,185.0272,184.3408,184.3408,20362.0
2016-08-26 11:40:00,212.18,212.22,211.8,212.16,11384.0,184.3495,184.3843,184.0194,184.3321,11384.0
2016-08-26 11:50:00,212.17,212.18,211.63,211.72,9953.0,184.3408,184.3495,183.8717,183.9499,9953.0
2016-08-26 12:00:00,211.71,211.8,211.36,211.43,7736.0,183.9412,184.0194,183.6371,183.6979,7736.0
2016-08-26 12:10:00,211.38,211.51,211.21,211.35,10695.0,183.6545,183.7674,183.5068,183.6284,10695.0
2016-08-26 12:20:00,211.3,211.59,211.3,211.59,5764.0,183.5849,183.8369,183.5849,183.8369,5764.0
2016-08-26 12:30:00,211.54,211.9,211.53,211.9,10702.0,183.7935,184.1062,183.7848,184.1062,10702.0
2016-08-26 12:40:00,211.84,212.03,211.84,212.01,8170.0,184.0541,184.2192,184.0541,184.2018,8170.0
2016-08-26 12:50:00,212.03,212.04,211.83,211.93,7189.0,184.2192,184.2279,184.0454,184.1323,7189.0
2016-08-26 13:00:00,211.96,212.04,211.66,211.78,8548.0,184.1584,184.2279,183.8977,184.002,8548.0
2016-08-26 13:10:00,211.75,211.87,211.51,211.51,7057.0,183.9759,184.0802,183.7674,183.7674,7057.0
2016-08-26 13:20:00,211.54,211.95,211.51,211.95,13284.0,183.7935,184.1497,183.7674,184.1497,13284.0
2016-08-26 13:30:00,211.94,211.98,211.64,211.75,11593.0,184.141,184.1758,183.8803,183.9759,11593.0
2016-08-26 13:40:00,211.75,211.78,211.36,211.43,10705.0,183.9759,184.002,183.6371,183.6979,10705.0
2016-08-26 13:50:00,211.48,211.57,211.12,211.2,14118.0,183.7413,183.8195,183.4286,183.4981,14118.0
2016-08-26 14:00:00,211.19,211.49,211.15,211.46,11008.0,183.4894,183.75,183.4546,183.724,11008.0
2016-08-26 14:10:00,211.51,211.58,211.31,211.35,13084.0,183.7674,183.8282,183.5936,183.6284,13084.0
2016-08-26 14:20:00,211.33,211.38,211.13,211.24,9770.0,183.611,183.6545,183.4372,183.5328,9770.0
2016-08-26 14:30:00,211.21,211.45,211.18,211.4,13961.0,183.5068,183.7153,183.4807,183.6718,13961.0
2016-08-26 14:40:00,211.47,211.51,211.28,211.39,14116.0,183.7326,183.7674,183.5676,183.6631,14116.0
2016-08-26 14:50:00,211.39,211.51,211.3,211.49,13282.0,183.6631,183.7674,183.5849,183.75,13282.0
2016-08-26 15:00:00,211.47,211.63,211.38,211.59,10301.0,183.7326,183.8717,183.6545,183.8369,10301.0
2016-08-26 15:10:00,211.63,211.9,211.56,211.85,12441.0,183.8717,184.1062,183.8108,184.0628,12441.0
2016-08-26 15:20:00,211.81,212.16,211.69,212.14,22253.0,184.0281,184.3321,183.9238,184.3148,22253.0
2016-08-26 15:30:00,212.16,212.42,212.07,212.15,22292.0,184.3321,184.558,184.2539,184.3235,22292.0
2016-08-26 15:40:00,212.16,212.22,211.89,212.07,29576.0,184.3321,184.3843,184.0976,184.2539,29576.0
2016-08-26 15:50:00,212.07,212.21,211.86,211.96,50857.0,184.2539,184.3756,184.0715,184.1584,50857.0
2016-08-29 09:30:00,211.65,213.07,211.42,212.91,19866.0,183.889,185.1228,183.6892,184.9838,19866.0
2016-08-29 09:40:00,212.95,213.06,212.59,212.88,46442.0,185.0185,185.1141,184.7057,184.9577,46442.0
2016-08-29 09:50:00,212.76,213.41,212.68,213.36,10928.0,184.8534,185.4182,184.7839,185.3747,10928.0
2016-08-29 10:00:00,213.36,213.69,213.24,213.46,14776.0,185.3747,185.6615,185.2705,185.4616,14776.0
2016-08-29 10:10:00,213.45,213.45,213.07,213.33,8322.0,185.4529,185.4529,185.1228,185.3487,8322.0
2016-08-29 10:20:00,213.21,213.34,213.0,213.24,9261.0,185.2444,185.3574,185.062,185.2705,9261.0
2016-08-29 10:30:00,213.21,213.45,213.21,213.38,10032.0,185.2444,185.4529,185.2444,185.3921,10032.0
2016-08-29 10:40:00,213.59,213.59,213.14,213.24,6506.0,185.5746,185.5746,185.1836,185.2705,6506.0
2016-08-29 10:50:00,213.27,213.31,212.91,212.91,6710.0,185.2966,185.3313,184.9838,184.9838,6710.0
2016-08-29 11:00:00,212.96,213.24,212.9,213.15,10401.0,185.0272,185.2705,184.9751,185.1923,10401.0
2016-08-29 11:10:00,213.15,213.28,213.08,213.13,4533.0,185.1923,185.3052,185.1315,185.1749,4533.0
2016-08-29 11:20:00,213.08,213.24,213.01,213.18,7895.0,185.1315,185.2705,185.0707,185.2184,7895.0
2016-08-29 11:30:00,213.18,213.22,213.02,213.02,7842.0,185.2184,185.2531,185.0793,185.0793,7842.0
2016-08-29 11:40:00,213.08,213.21,213.07,213.16,6051.0,185.1315,185.2444,185.1228,185.201,6051.0
2016-08-29 11:50:00,213.15,213.15,212.93,213.0,5040.0,185.1923,185.1923,185.0011,185.062,5040.0
2016-08-29 12:00:00,213.06,213.23,213.05,213.16,4900.0,185.1141,185.2618,185.1054,185.201,4900.0
2016-08-29 12:10:00,213.27,213.35,213.06,213.16,6098.0,185.2966,185.3661,185.1141,185.201,6098.0
2016-08-29 12:20:00,213.18,213.24,212.93,212.93,3000.0,185.2184,185.2705,185.0011,185.0011,3000.0
2016-08-29 12:30:00,212.93,213.2,212.91,213.15,5509.0,185.0011,185.2357,184.9838,185.1923,5509.0
2016-08-29 12:40:00,213.12,213.26,213.11,213.19,5214.0,185.1662,185.2879,185.1575,185.227,5214.0
2016-08-29 12:50:00,213.15,213.28,213.12,213.16,4161.0,185.1923,185.3052,185.1662,185.201,4161.0
2016-08-29 13:00:00,213.21,213.22,213.11,213.18,3931.0,185.2444,185.2531,185.1575,185.2184,3931.0
2016-08-29 13:10:00,213.18,213.32,213.07,213.09,4373.0,185.2184,185.34,185.1228,185.1402,4373.0
2016-08-29 13:20:00,213.05,213.15,213.05,213.13,4821.0,185.1054,185.1923,185.1054,185.1749,4821.0
2016-08-29 13:30:00,213.16,213.38,213.16,213.26,7347.0,185.201,185.3921,185.201,185.2879,7347.0
2016-08-29 13:40:00,213.26,213.38,213.22,213.27,5363.0,185.2879,185.3921,185.2531,185.2966,5363.0
2016-08-29 13:50:00,213.28,213.33,213.19,213.29,6500.0,185.3052,185.3487,185.227,185.3139,6500.0
2016-08-29 14:00:00,213.35,213.36,213.23,213.23,4798.0,185.3661,185.3747,185.2618,185.2618,4798.0
2016-08-29 14:10:00,213.26,213.3,213.13,213.13,6013.0,185.2879,185.3226,185.1749,185.1749,6013.0
2016-08-29 14:20:00,213.16,213.21,213.0,213.0,7130.0,185.201,185.2444,185.062,185.062,7130.0
2016-08-29 14:30:00,213.0,213.15,212.82,213.13,12921.0,185.062,185.1923,184.9056,185.1749,12921.0
2016-08-29 14:40:00,213.12,213.14,212.98,213.0,7040.0,185.1662,185.1836,185.0446,185.062,7040.0
2016-08-29 14:50:00,213.03,213.11,212.87,213.02,9594.0,185.088,185.1575,184.949,185.0793,9594.0
2016-08-29 15:00:00,213.03,213.1,212.96,213.03,7701.0,185.088,185.1488,185.0272,185.088,7701.0
2016-08-29 15:10:00,213.06,213.14,213.02,213.08,9271.0,185.1141,185.1836,185.0793,185.1315,9271.0
2016-08-29 15:20:00,213.12,213.14,213.0,213.0,12624.0,185.1662,185.1836,185.062,185.062,12624.0
2016-08-29 15:30:00,213.0,213.13,213.0,213.13,11548.0,185.062,185.1749,185.062,185.1749,11548.0
2016-08-29 15:40:00,213.12,213.18,213.0,213.13,12542.0,185.1662,185.2184,185.062,185.1749,12542.0
2016-08-29 15:50:00,213.12,213.18,213.05,213.14,27175.0,185.1662,185.2184,185.1054,185.1836,27175.0
2016-08-30 09:30:00,213.37,213.78,212.73,213.27,26216.0,185.3834,185.7397,184.8274,185.2966,26216.0
2016-08-30 09:40:00,213.27,213.46,212.97,213.1,14834.0,185.2966,185.4616,185.0359,185.1488,14834.0
2016-08-30 09:50:00,213.1,213.18,212.89,213.1,14905.0,185.1488,185.2184,184.9664,185.1488,14905.0
2016-08-30 10:00:00,213.06,213.09,212.69,212.85,23463.0,185.1141,185.1402,184.7926,184.9316,23463.0
2016-08-30 10:10:00,212.86,213.01,212.79,212.88,9068.0,184.9403,185.0707,184.8795,184.9577,9068.0
2016-08-30 10:20:00,212.8,212.85,212.6,212.76,26137.0,184.8882,184.9316,184.7144,184.8534,26137.0
2016-08-30 10:30:00,212.77,212.78,212.4,212.58,21216.0,184.8621,184.8708,184.5407,184.6971,21216.0
2016-08-30 10:40:00,212.67,212.8,212.52,212.64,9751.0,184.7752,184.8882,184.6449,184.7492,9751.0
2016-08-30 10:50:00,212.59,212.7,212.37,212.54,8531.0,184.7057,184.8013,184.5146,184.6623,8531.0
2016-08-30 11:00:00,212.52,212.63,212.35,212.4,11729.0,184.6449,184.7405,184.4972,184.5407,11729.0
2016-08-30 11:10:00,212.41,212.46,212.12,212.2,12538.0,184.5494,184.5928,184.2974,184.3669,12538.0
2016-08-30 11:20:00,212.19,212.19,211.9,212.08,8183.0,184.3582,184.3582,184.1062,184.2626,8183.0
2016-08-30 11:30:00,212.07,212.18,211.95,212.14,5944.0,184.2539,184.3495,184.1497,184.3148,5944.0
2016-08-30 11:40:00,212.14,212.14,211.98,212.02,6635.0,184.3148,184.3148,184.1758,184.2105,6635.0
2016-08-30 11:50:00,212.02,212.23,212.02,212.19,8916.0,184.2105,184.393,184.2105,184.3582,8916.0
2016-08-30 12:00:00,212.22,212.53,212.22,212.28,6020.0,184.3843,184.6536,184.3843,184.4364,6020.0
2016-08-30 12:10:00,212.31,212.5,212.27,212.49,5041.0,184.4625,184.6275,184.4277,184.6189,5041.0
2016-08-30 12:20:00,212.51,212.71,212.16,212.16,6009.0,184.6362,184.81,184.3321,184.3321,6009.0
2016-08-30 12:30:00,212.16,212.57,212.16,212.43,5345.0,184.3321,184.6884,184.3321,184.5667,5345.0
2016-08-30 12:40:00,212.55,212.55,212.32,212.41,4814.0,184.671,184.671,184.4712,184.5494,4814.0
2016-08-30 12:50:00,212.41,212.51,212.35,212.49,5600.0,184.5494,184.6362,184.4972,184.6189,5600.0
2016-08-30 13:00:00,212.47,212.66,212.38,212.64,8357.0,184.6015,184.7666,184.5233,184.7492,8357.0
2016-08-30 13:10:00,212.63,212.8,212.58,212.71,9194.0,184.7405,184.8882,184.6971,184.81,9194.0
2016-08-30 13:20:00,212.71,212.77,212.49,212.63,12123.0,184.81,184.8621,184.6189,184.7405,12123.0
2016-08-30 13:30:00,212.67,212.77,212.64,212.69,9856.0,184.7752,184.8621,184.7492,184.7926,9856.0
2016-08-30 13:40:00,212.71,212.71,212.56,212.7,6694.0,184.81,184.81,184.6797,184.8013,6694.0
2016-08-30 13:50:00,212.64,212.69,212.56,212.63,4876.0,184.7492,184.7926,184.6797,184.7405,4876.0
2016-08-30 14:00:00,212.61,212.61,212.23,212.23,5744.0,184.7231,184.7231,184.393,184.393,5744.0
2016-08-30 14:10:00,212.28,212.36,212.15,212.15,8113.0,184.4364,184.5059,184.3235,184.3235,8113.0
2016-08-30 14:20:00,212.21,212.34,212.16,212.18,5398.0,184.3756,184.4885,184.3321,184.3495,5398.0
2016-08-30 14:30:00,212.19,212.3,212.18,212.3,8530.0,184.3582,184.4538,184.3495,184.4538,8530.0
2016-08-30 14:40:00,212.29,212.37,212.2,212.37,6783.0,184.4451,184.5146,184.3669,184.5146,6783.0
2016-08-30 14:50:00,212.39,212.6,212.35,212.6,8286.0,184.532,184.7144,184.4972,184.7144,8286.0
2016-08-30 15:00:00,212.6,212.6,212.42,212.46,11490.0,184.7144,184.7144,184.558,184.5928,11490.0
2016-08-30 15:10:00,212.46,212.52,212.37,212.47,7809.0,184.5928,184.6449,184.5146,184.6015,7809.0
2016-08-30 15:20:00,212.47,212.5,212.39,212.43,8454.0,184.6015,184.6275,184.532,184.5667,8454.0
2016-08-30 15:30:00,212.45,212.76,212.41,212.74,11636.0,184.5841,184.8534,184.5494,184.8361,11636.0
2016-08-30 15:40:00,212.71,212.75,212.55,212.55,27504.0,184.81,184.8448,184.671,184.671,27504.0
2016-08-30 15:50:00,212.57,212.62,212.44,212.59,51357.0,184.6884,184.7318,184.5754,184.7057,51357.0
2016-08-31 09:30:00,212.43,212.43,211.69,211.79,10776.0,184.5667,184.5667,183.9238,184.0107,10776.0
2016-08-31 09:40:00,211.92,212.11,211.75,211.86,6428.0,184.1236,184.2887,183.9759,184.0715,6428.0
2016-08-31 09:50:00,211.86,211.86,211.55,211.85,4953.0,184.0715,184.0715,183.8022,184.0628,4953.0
2016-08-31 10:00:00,211.8,212.01,211.79,211.84,4105.0,184.0194,184.2018,184.0107,184.0541,4105.0
2016-08-31 10:10:00,211.87,211.92,211.29,211.37,10259.0,184.0802,184.1236,183.5763,183.6458,10259.0
2016-08-31 10:20:00,211.39,211.6,211.39,211.46,7165.0,183.6631,183.8456,183.6631,183.724,7165.0
2016-08-31 10:30:00,211.44,211.58,211.27,211.58,9092.0,183.7066,183.8282,183.5589,183.8282,9092.0
2016-08-31 10:40:00,211.57,211.65,211.5,211.57,4998.0,183.8195,183.889,183.7587,183.8195,4998.0
2016-08-31 10:50:00,211.57,211.63,211.53,211.62,5517.0,183.8195,183.8717,183.7848,183.863,5517.0
2016-08-31 11:00:00,211.6,212.0,211.6,211.9,10888.0,183.8456,184.1931,183.8456,184.1062,10888.0
2016-08-31 11:10:00,211.85,211.95,211.83,211.94,21400.0,184.0628,184.1497,184.0454,184.141,21400.0
2016-08-31 11:20:00,211.9,212.2,211.88,211.97,30926.0,184.1062,184.3669,184.0889,184.1671,30926.0
2016-08-31 11:30:00,211.87,211.87,211.53,211.62,12745.0,184.0802,184.0802,183.7848,183.863,12745.0
2016-08-31 11:40:00,211.62,211.69,211.55,211.56,4750.0,183.863,183.9238,183.8022,183.8108,4750.0
2016-08-31 11:50:00,211.54,211.73,211.54,211.63,3500.0,183.7935,183.9585,183.7935,183.8717,3500.0
2016-08-31 12:00:00,211.64,211.64,211.49,211.57,7686.0,183.8803,183.8803,183.75,183.8195,7686.0
2016-08-31 12:10:00,211.59,211.61,211.33,211.39,4900.0,183.8369,183.8543,183.611,183.6631,4900.0
2016-08-31 12:20:00,211.39,211.5,211.32,211.41,4100.0,183.6631,183.7587,183.6023,183.6805,4100.0
2016-08-31 12:30:00,211.37,211.39,211.2,211.29,4900.0,183.6458,183.6631,183.4981,183.5763,4900.0
2016-08-31 12:40:00,211.27,211.27,211.06,211.17,4275.0,183.5589,183.5589,183.3764,183.472,4275.0
2016-08-31 12:50:00,211.17,211.17,211.06,211.06,3564.0,183.472,183.472,183.3764,183.3764,3564.0
2016-08-31 13:00:00,211.08,211.09,210.98,211.08,7011.0,183.3938,183.4025,183.3069,183.3938,7011.0
2016-08-31 13:10:00,211.07,211.11,211.0,211.11,2545.0,183.3851,183.4199,183.3243,183.4199,2545.0
2016-08-31 13:20:00,211.12,211.34,211.12,211.3,6250.0,183.4286,183.6197,183.4286,183.5849,6250.0
2016-08-31 13:30:00,211.31,211.34,211.21,211.31,10697.0,183.5936,183.6197,183.5068,183.5936,10697.0
2016-08-31 13:40:00,211.29,211.47,211.25,211.32,6558.0,183.5763,183.7326,183.5415,183.6023,6558.0
2016-08-31 13:50:00,211.36,211.47,211.31,211.36,4401.0,183.6371,183.7326,183.5936,183.6371,4401.0
2016-08-31 14:00:00,211.36,211.63,211.34,211.61,4224.0,183.6371,183.8717,183.6197,183.8543,4224.0
2016-08-31 14:10:00,211.61,211.65,211.51,211.62,8441.0,183.8543,183.889,183.7674,183.863,8441.0
2016-08-31 14:20:00,211.62,211.62,211.49,211.62,7225.0,183.863,183.863,183.75,183.863,7225.0
2016-08-31 14:30:00,211.63,211.66,211.56,211.56,2100.0,183.8717,183.8977,183.8108,183.8108,2100.0
2016-08-31 14:40:00,211.59,211.59,211.46,211.55,4769.0,183.8369,183.8369,183.724,183.8022,4769.0
2016-08-31 14:50:00,211.57,211.68,211.45,211.67,19712.0,183.8195,183.9151,183.7153,183.9064,19712.0
2016-08-31 15:00:00,211.64,212.24,211.63,212.22,12326.0,183.8803,184.4017,183.8717,184.3843,12326.0
2016-08-31 15:10:00,212.25,212.35,212.16,212.2,9736.0,184.4103,184.4972,184.3321,184.3669,9736.0
2016-08-31 15:20:00,212.2,212.46,212.16,212.4,17296.0,184.3669,184.5928,184.3321,184.5407,17296.0
2016-08-31 15:30:00,212.39,212.46,212.26,212.4,16651.0,184.532,184.5928,184.419,184.5407,16651.0
2016-08-31 15:40:00,212.43,212.43,212.03,212.03,53365.0,184.5667,184.5667,184.2192,184.2192,53365.0
2016-08-31 15:50:00,212.06,212.23,212.03,212.1,58091.0,184.2453,184.393,184.2192,184.28,58091.0
2016-09-01 09:30:00,212.2,213.03,212.02,212.34,19509.0,184.3669,185.088,184.2105,184.4885,19509.0
2016-09-01 09:40:00,212.42,212.58,212.34,212.47,7412.0,184.558,184.6971,184.4885,184.6015,7412.0
2016-09-01 09:50:00,212.54,212.54,212.09,212.36,16946.0,184.6623,184.6623,184.2713,184.5059,16946.0
2016-09-01 10:00:00,212.25,212.41,211.82,211.89,9485.0,184.4103,184.5494,184.0367,184.0976,9485.0
2016-09-01 10:10:00,211.93,212.06,211.73,211.73,9103.0,184.1323,184.2453,183.9585,183.9585,9103.0
2016-09-01 10:20:00,211.66,211.66,211.4,211.4,8802.0,183.8977,183.8977,183.6718,183.6718,8802.0
2016-09-01 10:30:00,211.48,211.49,211.12,211.19,13089.0,183.7413,183.75,183.4286,183.4894,13089.0
2016-09-01 10:40:00,211.12,211.16,211.03,211.09,11759.0,183.4286,183.4633,183.3504,183.4025,11759.0
2016-09-01 10:50:00,211.09,211.18,210.76,210.81,14803.0,183.4025,183.4807,183.1158,183.1592,14803.0
2016-09-01 11:00:00,210.88,210.95,210.7,210.8,8721.0,183.22,183.2809,183.0636,183.1505,8721.0
2016-09-01 11:10:00,210.84,210.84,210.5,210.5,8488.0,183.1853,183.1853,182.8899,182.8899,8488.0
2016-09-01 11:20:00,210.54,210.59,210.27,210.34,12953.0,182.9246,182.9681,182.69,182.7509,12953.0
2016-09-01 11:30:00,210.31,210.59,210.31,210.51,8781.0,182.7248,182.9681,182.7248,182.8986,8781.0
2016-09-01 11:40:00,210.49,210.53,210.34,210.36,9995.0,182.8812,182.9159,182.7509,182.7682,9995.0
2016-09-01 11:50:00,210.34,210.54,210.24,210.51,8217.0,182.7509,182.9246,182.664,182.8986,8217.0
2016-09-01 12:00:00,210.52,210.8,210.52,210.8,6762.0,182.9073,183.1505,182.9073,183.1505,6762.0
2016-09-01 12:10:00,210.79,211.11,210.77,211.1,5609.0,183.1418,183.4199,183.1245,183.4112,5609.0
2016-09-01 12:20:00,211.13,211.28,211.04,211.18,9059.0,183.4372,183.5676,183.359,183.4807,9059.0
2016-09-01 12:30:00,211.23,211.45,211.17,211.38,6345.0,183.5241,183.7153,183.472,183.6545,6345.0
2016-09-01 12:40:00,211.45,211.5,211.32,211.5,5301.0,183.7153,183.7587,183.6023,183.7587,5301.0
2016-09-01 12:50:00,211.45,211.59,211.38,211.38,8833.0,183.7153,183.8369,183.6545,183.6545,8833.0
2016-09-01 13:00:00,211.39,211.62,211.39,211.62,7061.0,183.6631,183.863,183.6631,183.863,7061.0
2016-09-01 13:10:00,211.59,211.61,211.5,211.54,4567.0,183.8369,183.8543,183.7587,183.7935,4567.0
2016-09-01 13:20:00,211.57,211.57,211.33,211.41,5702.0,183.8195,183.8195,183.611,183.6805,5702.0
2016-09-01 13:30:00,211.42,211.54,211.4,211.5,6544.0,183.6892,183.7935,183.6718,183.7587,6544.0
2016-09-01 13:40:00,211.5,211.59,211.49,211.53,5600.0,183.7587,183.8369,183.75,183.7848,5600.0
2016-09-01 13:50:00,211.58,211.58,211.35,211.36,2000.0,183.8282,183.8282,183.6284,183.6371,2000.0
2016-09-01 14:00:00,211.33,211.34,211.05,211.06,6243.0,183.611,183.6197,183.3677,183.3764,6243.0
2016-09-01 14:10:00,211.06,211.43,211.06,211.43,9894.0,183.3764,183.6979,183.3764,183.6979,9894.0
2016-09-01 14:20:00,211.4,211.4,211.27,211.38,7139.0,183.6718,183.6718,183.5589,183.6545,7139.0
2016-09-01 14:30:00,211.38,211.46,211.23,211.24,6676.0,183.6545,183.724,183.5241,183.5328,6676.0
2016-09-01 14:40:00,211.29,211.41,211.17,211.22,9905.0,183.5763,183.6805,183.472,183.5154,9905.0
2016-09-01 14:50:00,211.26,211.38,211.2,211.3,10500.0,183.5502,183.6545,183.4981,183.5849,10500.0
2016-09-01 15:00:00,211.33,211.36,211.12,211.17,16135.0,183.611,183.6371,183.4286,183.472,16135.0
2016-09-01 15:10:00,211.16,211.4,211.15,211.35,8360.0,183.4633,183.6718,183.4546,183.6284,8360.0
2016-09-01 15:20:00,211.34,211.54,211.34,211.4,11387.0,183.6197,183.7935,183.6197,183.6718,11387.0
2016-09-01 15:30:00,211.41,211.5,211.33,211.48,13706.0,183.6805,183.7587,183.611,183.7413,13706.0
2016-09-01 15:40:00,211.5,211.66,211.44,211.64,28583.0,183.7587,183.8977,183.7066,183.8803,28583.0
2016-09-01 15:50:00,211.63,211.89,211.61,211.8,53893.0,183.8717,184.0976,183.8543,184.0194,53893.0
2016-09-02 09:30:00,212.36,213.21,212.06,213.06,15566.0,184.5059,185.2444,184.2453,185.1141,15566.0
2016-09-02 09:40:00,213.15,213.43,212.94,213.27,11459.0,185.1923,185.4356,185.0098,185.2966,11459.0
2016-09-02 09:50:00,213.28,213.57,213.14,213.38,14350.0,185.3052,185.5572,185.1836,185.3921,14350.0
2016-09-02 10:00:00,213.39,213.39,213.04,213.12,15117.0,185.4008,185.4008,185.0967,185.1662,15117.0
2016-09-02 10:10:00,213.16,213.21,212.97,213.15,10471.0,185.201,185.2444,185.0359,185.1923,10471.0
2016-09-02 10:20:00,213.19,213.47,213.12,213.36,14098.0,185.227,185.4703,185.1662,185.3747,14098.0
2016-09-02 10:30:00,213.39,213.61,213.33,213.33,13723.0,185.4008,185.592,185.3487,185.3487,13723.0
2016-09-02 10:40:00,213.31,213.33,213.0,213.06,11957.0,185.3313,185.3487,185.062,185.1141,11957.0
2016-09-02 10:50:00,213.09,213.15,213.01,213.03,8230.0,185.1402,185.1923,185.0707,185.088,8230.0
2016-09-02 11:00:00,213.07,213.23,213.03,213.15,12498.0,185.1228,185.2618,185.088,185.1923,12498.0
2016-09-02 11:10:00,213.19,213.19,213.0,213.09,4900.0,185.227,185.227,185.062,185.1402,4900.0
2016-09-02 11:20:00,213.07,213.07,212.92,212.98,8281.0,185.1228,185.1228,184.9925,185.0446,8281.0
2016-09-02 11:30:00,212.98,213.33,212.95,213.29,7130.0,185.0446,185.3487,185.0185,185.3139,7130.0
2016-09-02 11:40:00,213.3,213.45,213.2,213.27,11631.0,185.3226,185.4529,185.2357,185.2966,11631.0
2016-09-02 11:50:00,213.28,213.57,213.27,213.56,19537.0,185.3052,185.5572,185.2966,185.5485,19537.0
2016-09-02 12:00:00,213.56,213.62,213.46,213.49,10568.0,185.5485,185.6006,185.4616,185.4877,10568.0
2016-09-02 12:10:00,213.5,213.54,213.24,213.29,15517.0,185.4964,185.5311,185.2705,185.3139,15517.0
2016-09-02 12:20:00,213.27,213.34,213.15,213.3,9500.0,185.2966,185.3574,185.1923,185.3226,9500.0
2016-09-02 12:30:00,213.27,213.35,213.23,213.25,9221.0,185.2966,185.3661,185.2618,185.2792,9221.0
2016-09-02 12:40:00,213.25,213.26,213.0,213.01,8674.0,185.2792,185.2879,185.062,185.0707,8674.0
2016-09-02 12:50:00,213.03,213.16,212.97,213.01,6200.0,185.088,185.201,185.0359,185.0707,6200.0
2016-09-02 13:00:00,213.04,213.05,212.71,212.71,5678.0,185.0967,185.1054,184.81,184.81,5678.0
2016-09-02 13:10:00,212.75,212.94,212.75,212.81,3818.0,184.8448,185.0098,184.8448,184.8969,3818.0
2016-09-02 13:20:00,212.78,212.83,212.54,212.65,10037.0,184.8708,184.9143,184.6623,184.7579,10037.0
2016-09-02 13:30:00,212.68,212.69,212.56,212.62,3839.0,184.7839,184.7926,184.6797,184.7318,3839.0
2016-09-02 13:40:00,212.65,212.71,212.52,212.66,6655.0,184.7579,184.81,184.6449,184.7666,6655.0
2016-09-02 13:50:00,212.61,212.7,212.58,212.61,4651.0,184.7231,184.8013,184.6971,184.7231,4651.0
2016-09-02 14:00:00,212.58,212.91,212.58,212.85,8617.0,184.6971,184.9838,184.6971,184.9316,8617.0
2016-09-02 14:10:00,212.85,212.92,212.75,212.82,5176.0,184.9316,184.9925,184.8448,184.9056,5176.0
2016-09-02 14:20:00,212.81,212.82,212.63,212.77,7868.0,184.8969,184.9056,184.7405,184.8621,7868.0
2016-09-02 14:30:00,212.76,212.84,212.6,212.78,7675.0,184.8534,184.923,184.7144,184.8708,7675.0
2016-09-02 14:40:00,212.76,212.91,212.75,212.84,5000.0,184.8534,184.9838,184.8448,184.923,5000.0
2016-09-02 14:50:00,212.85,213.1,212.77,213.1,5666.0,184.9316,185.1488,184.8621,185.1488,5666.0
2016-09-02 15:00:00,213.1,213.1,212.9,212.95,7623.0,185.1488,185.1488,184.9751,185.0185,7623.0
2016-09-02 15:10:00,212.94,213.07,212.92,213.04,8367.0,185.0098,185.1228,184.9925,185.0967,8367.0
2016-09-02 15:20:00,213.06,213.15,212.94,213.15,8250.0,185.1141,185.1923,185.0098,185.1923,8250.0
2016-09-02 15:30:00,213.15,213.24,213.13,213.2,15112.0,185.1923,185.2705,185.1749,185.2357,15112.0
2016-09-02 15:40:00,213.23,213.26,213.08,213.11,20219.0,185.2618,185.2879,185.1315,185.1575,20219.0
2016-09-02 15:50:00,213.1,213.31,213.06,213.26,33299.0,185.1488,185.3313,185.1141,185.2879,33299.0
2016-09-06 09:30:00,213.34,214.25,213.34,213.8,13988.0,185.3574,186.148,185.3574,185.757,13988.0
2016-09-06 09:40:00,213.77,213.99,213.49,213.67,5274.0,185.731,185.9221,185.4877,185.6441,5274.0
2016-09-06 09:50:00,213.57,213.57,212.87,213.11,12104.0,185.5572,185.5572,184.949,185.1575,12104.0
2016-09-06 10:00:00,213.0,213.39,212.96,213.13,10575.0,185.062,185.4008,185.0272,185.1749,10575.0
2016-09-06 10:10:00,213.19,213.56,213.13,213.39,7368.0,185.227,185.5485,185.1749,185.4008,7368.0
2016-09-06 10:20:00,213.43,213.51,213.12,213.17,7062.0,185.4356,185.5051,185.1662,185.2097,7062.0
2016-09-06 10:30:00,213.21,213.55,213.2,213.43,8117.0,185.2444,185.5398,185.2357,185.4356,8117.0
2016-09-06 10:40:00,213.39,213.81,213.37,213.7,16557.0,185.4008,185.7657,185.3834,185.6702,16557.0
2016-09-06 10:50:00,213.68,213.89,213.68,213.77,4470.0,185.6528,185.8352,185.6528,185.731,4470.0
2016-09-06 11:00:00,213.79,213.85,213.74,213.74,6324.0,185.7483,185.8005,185.7049,185.7049,6324.0
2016-09-06 11:10:00,213.79,214.15,213.77,214.12,5241.0,185.7483,186.0611,185.731,186.0351,5241.0
2016-09-06 11:20:00,214.08,214.27,214.04,214.2,5842.0,186.0003,186.1654,185.9656,186.1046,5842.0
2016-09-06 11:30:00,214.15,214.36,214.13,214.15,9631.0,186.0611,186.2436,186.0437,186.0611,9631.0
2016-09-06 11:40:00,214.12,214.43,214.1,214.41,6579.0,186.0351,186.3044,186.0177,186.287,6579.0
2016-09-06 11:50:00,214.39,214.44,214.25,214.29,4807.0,186.2696,186.3131,186.148,186.1828,4807.0
2016-09-06 12:00:00,214.32,214.39,214.14,214.18,5129.0,186.2088,186.2696,186.0524,186.0872,5129.0
2016-09-06 12:10:00,214.13,214.15,213.97,213.97,3397.0,186.0437,186.0611,185.9047,185.9047,3397.0
2016-09-06 12:20:00,213.96,214.04,213.9,214.04,7939.0,185.896,185.9656,185.8439,185.9656,7939.0
2016-09-06 12:30:00,214.05,214.37,214.05,214.14,6339.0,185.9742,186.2523,185.9742,186.0524,6339.0
2016-09-06 12:40:00,214.09,214.41,214.09,214.24,5530.0,186.009,186.287,186.009,186.1393,5530.0
2016-09-06 12:50:00,214.23,214.23,213.98,214.02,6577.0,186.1306,186.1306,185.9134,185.9482,6577.0
2016-09-06 13:00:00,214.05,214.07,213.88,213.91,5237.0,185.9742,185.9916,185.8265,185.8526,5237.0
2016-09-06 13:10:00,213.92,213.98,213.8,213.95,6081.0,185.8613,185.9134,185.757,185.8874,6081.0
2016-09-06 13:20:00,213.94,213.94,213.83,213.86,4264.0,185.8787,185.8787,185.7831,185.8092,4264.0
2016-09-06 13:30:00,213.87,213.97,213.84,213.95,5690.0,185.8179,185.9047,185.7918,185.8874,5690.0
2016-09-06 13:40:00,213.98,214.11,213.98,214.09,4915.0,185.9134,186.0264,185.9134,186.009,4915.0
2016-09-06 13:50:00,214.09,214.09,213.83,213.88,7762.0,186.009,186.009,185.7831,185.8265,7762.0
2016-09-06 14:00:00,213.89,213.99,213.84,213.89,5271.0,185.8352,185.9221,185.7918,185.8352,5271.0
2016-09-06 14:10:00,213.88,214.0,213.88,213.95,8485.0,185.8265,185.9308,185.8265,185.8874,8485.0
2016-09-06 14:20:00,213.95,214.05,213.93,213.98,18271.0,185.8874,185.9742,185.87,185.9134,18271.0
2016-09-06 14:30:00,214.02,214.27,214.02,214.23,7520.0,185.9482,186.1654,185.9482,186.1306,7520.0
2016-09-06 14:40:00,214.19,214.36,214.19,214.22,10167.0,186.0959,186.2436,186.0959,186.1219,10167.0
2016-09-06 14:50:00,214.18,214.44,214.14,214.44,13400.0,186.0872,186.3131,186.0524,186.3131,13400.0
2016-09-06 15:00:00,214.4,214.45,214.35,214.36,11675.0,186.2783,186.3218,186.2349,186.2436,11675.0
2016-09-06 15:10:00,214.36,214.37,214.19,214.32,15502.0,186.2436,186.2523,186.0959,186.2088,15502.0
2016-09-06 15:20:00,214.32,214.45,214.28,214.45,14029.0,186.2088,186.3218,186.1741,186.3218,14029.0
2016-09-06 15:30:00,214.48,214.5,214.36,214.46,21743.0,186.3478,186.3652,186.2436,186.3305,21743.0
2016-09-06 15:40:00,214.47,214.71,214.39,214.66,30745.0,186.3392,186.5477,186.2696,186.5042,30745.0
2016-09-06 15:50:00,214.65,214.84,214.58,214.84,68404.0,186.4955,186.6606,186.4347,186.6606,68404.0
2016-09-07 09:30:00,214.01,214.03,213.07,213.7,15937.0,185.9395,185.9569,185.1228,185.6702,15937.0
2016-09-07 09:40:00,213.74,213.81,213.11,213.11,23586.0,185.7049,185.7657,185.1575,185.1575,23586.0
2016-09-07 09:50:00,213.09,213.23,213.05,213.17,6947.0,185.1402,185.2618,185.1054,185.2097,6947.0
2016-09-07 10:00:00,213.21,213.33,213.0,213.15,7709.0,185.2444,185.3487,185.062,185.1923,7709.0
2016-09-07 10:10:00,213.15,213.26,213.09,213.18,7188.0,185.1923,185.2879,185.1402,185.2184,7188.0
2016-09-07 10:20:00,213.15,213.33,213.09,213.24,5503.0,185.1923,185.3487,185.1402,185.2705,5503.0
2016-09-07 10:30:00,213.25,213.27,213.06,213.19,9227.0,185.2792,185.2966,185.1141,185.227,9227.0
2016-09-07 10:40:00,213.19,213.26,212.94,213.09,8883.0,185.227,185.2879,185.0098,185.1402,8883.0
2016-09-07 10:50:00,213.09,213.15,213.02,213.08,6933.0,185.1402,185.1923,185.0793,185.1315,6933.0
2016-09-07 11:00:00,213.06,213.27,213.02,213.12,6790.0,185.1141,185.2966,185.0793,185.1662,6790.0
2016-09-07 11:10:00,213.09,213.16,213.02,213.05,18864.0,185.1402,185.201,185.0793,185.1054,18864.0
2016-09-07 11:20:00,213.03,213.06,212.62,212.66,21832.0,185.088,185.1141,184.7318,184.7666,21832.0
2016-09-07 11:30:00,212.68,212.73,212.21,212.25,18085.0,184.7839,184.8274,184.3756,184.4103,18085.0
2016-09-07 11:40:00,212.24,212.42,212.12,212.25,11445.0,184.4017,184.558,184.2974,184.4103,11445.0
2016-09-07 11:50:00,212.24,212.41,212.23,212.37,6490.0,184.4017,184.5494,184.393,184.5146,6490.0
2016-09-07 12:00:00,212.43,212.59,212.39,212.4,12111.0,184.5667,184.7057,184.532,184.5407,12111.0
2016-09-07 12:10:00,212.4,212.42,212.3,212.3,9707.0,184.5407,184.558,184.4538,184.4538,9707.0
2016-09-07 12:20:00,212.33,212.43,212.27,212.42,4310.0,184.4798,184.5667,184.4277,184.558,4310.0
2016-09-07 12:30:00,212.44,212.78,212.44,212.77,5410.0,184.5754,184.8708,184.5754,184.8621,5410.0
2016-09-07 12:40:00,212.78,212.92,212.78,212.86,4034.0,184.8708,184.9925,184.8708,184.9403,4034.0
2016-09-07 12:50:00,212.85,212.88,212.71,212.75,4335.0,184.9316,184.9577,184.81,184.8448,4335.0
2016-09-07 13:00:00,212.73,212.87,212.49,212.55,13023.0,184.8274,184.949,184.6189,184.671,13023.0
2016-09-07 13:10:00,212.58,212.65,212.39,212.63,13570.0,184.6971,184.7579,184.532,184.7405,13570.0
2016-09-07 13:20:00,212.63,212.73,212.59,212.73,7910.0,184.7405,184.8274,184.7057,184.8274,7910.0
2016-09-07 13:30:00,212.74,212.79,212.48,212.57,11217.0,184.8361,184.8795,184.6102,184.6884,11217.0
2016-09-07 13:40:00,212.56,212.72,212.56,212.64,9798.0,184.6797,184.8187,184.6797,184.7492,9798.0
2016-09-07 13:50:00,212.65,212.68,212.54,212.61,7409.0,184.7579,184.7839,184.6623,184.7231,7409.0
2016-09-07 14:00:00,212.63,212.67,212.46,212.56,13165.0,184.7405,184.7752,184.5928,184.6797,13165.0
2016-09-07 14:10:00,212.56,212.62,212.46,212.56,13336.0,184.6797,184.7318,184.5928,184.6797,13336.0
2016-09-07 14:20:00,212.56,212.75,212.52,212.71,15221.0,184.6797,184.8448,184.6449,184.81,15221.0
2016-09-07 14:30:00,212.68,212.81,212.65,212.77,17496.0,184.7839,184.8969,184.7579,184.8621,17496.0
2016-09-07 14:40:00,212.79,212.87,212.73,212.84,13216.0,184.8795,184.949,184.8274,184.923,13216.0
2016-09-07 14:50:00,212.85,212.89,212.73,212.84,10560.0,184.9316,184.9664,184.8274,184.923,10560.0
2016-09-07 15:00:00,212.84,212.84,212.71,212.76,10884.0,184.923,184.923,184.81,184.8534,10884.0
2016-09-07 15:10:00,212.76,212.79,212.63,212.66,16155.0,184.8534,184.8795,184.7405,184.7666,16155.0
2016-09-07 15:20:00,212.69,212.69,212.54,212.56,17691.0,184.7926,184.7926,184.6623,184.6797,17691.0
2016-09-07 15:30:00,212.56,212.69,212.55,212.55,19594.0,184.6797,184.7926,184.671,184.671,19594.0
2016-09-07 15:40:00,212.56,212.68,212.53,212.65,29152.0,184.6797,184.7839,184.6536,184.7579,29152.0
2016-09-07 15:50:00,212.65,212.87,212.63,212.86,51671.0,184.7579,184.949,184.7405,184.9403,51671.0
2016-09-08 09:30:00,212.02,212.5,211.72,211.77,13540.0,184.2105,184.6275,183.9499,183.9933,13540.0
2016-09-08 09:40:00,211.78,212.24,211.75,211.75,17018.0,184.002,184.4017,183.9759,183.9759,17018.0
2016-09-08 09:50:00,211.69,212.06,211.58,211.9,13113.0,183.9238,184.2453,183.8282,184.1062,13113.0
2016-09-08 10:00:00,211.9,212.51,211.9,212.47,5650.0,184.1062,184.6362,184.1062,184.6015,5650.0
2016-09-08 10:10:00,212.47,212.74,212.36,212.7,14720.0,184.6015,184.8361,184.5059,184.8013,14720.0
2016-09-08 10:20:00,212.75,212.81,212.56,212.64,9500.0,184.8448,184.8969,184.6797,184.7492,9500.0
2016-09-08 10:30:00,212.67,212.98,212.64,212.95,9238.0,184.7752,185.0446,184.7492,185.0185,9238.0
2016-09-08 10:40:00,213.04,213.17,212.94,213.04,5700.0,185.0967,185.2097,185.0098,185.0967,5700.0
2016-09-08 10:50:00,213.0,213.04,212.79,212.87,8804.0,185.062,185.0967,184.8795,184.949,8804.0
2016-09-08 11:00:00,212.91,213.05,212.57,212.59,10687.0,184.9838,185.1054,184.6884,184.7057,10687.0
2016-09-08 11:10:00,212.57,212.57,212.32,212.35,3887.0,184.6884,184.6884,184.4712,184.4972,3887.0
2016-09-08 11:20:00,212.34,212.44,212.22,212.36,6500.0,184.4885,184.5754,184.3843,184.5059,6500.0
2016-09-08 11:30:00,212.39,212.39,212.14,212.2,25478.0,184.532,184.532,184.3148,184.3669,25478.0
2016-09-08 11:40:00,212.2,212.32,212.15,212.26,9200.0,184.3669,184.4712,184.3235,184.419,9200.0
2016-09-08 11:50:00,212.26,212.35,212.18,212.22,3803.0,184.419,184.4972,184.3495,184.3843,3803.0
2016-09-08 12:00:00,212.19,212.19,212.03,212.03,3790.0,184.3582,184.3582,184.2192,184.2192,3790.0
2016-09-08 12:10:00,211.98,211.98,211.77,211.93,5665.0,184.1758,184.1758,183.9933,184.1323,5665.0
2016-09-08 12:20:00,211.98,212.2,211.97,212.12,2979.0,184.1758,184.3669,184.1671,184.2974,2979.0
2016-09-08 12:30:00,212.17,212.32,212.07,212.32,4446.0,184.3408,184.4712,184.2539,184.4712,4446.0
2016-09-08 12:40:00,212.32,212.43,212.18,212.39,5523.0,184.4712,184.5667,184.3495,184.532,5523.0
2016-09-08 12:50:00,212.35,212.36,212.19,212.19,3329.0,184.4972,184.5059,184.3582,184.3582,3329.0
2016-09-08 13:00:00,212.23,212.26,212.15,212.16,4009.0,184.393,184.419,184.3235,184.3321,4009.0
2016-09-08 13:10:00,212.14,212.26,212.12,212.26,3594.0,184.3148,184.419,184.2974,184.419,3594.0
2016-09-08 13:20:00,212.25,212.4,212.24,212.4,2211.0,184.4103,184.5407,184.4017,184.5407,2211.0
2016-09-08 13:30:00,212.43,212.44,212.34,212.42,5744.0,184.5667,184.5754,184.4885,184.558,5744.0
2016-09-08 13:40:00,212.42,212.62,212.42,212.46,6376.0,184.558,184.7318,184.558,184.5928,6376.0
2016-09-08 13:50:00,212.46,212.47,212.37,212.41,5545.0,184.5928,184.6015,184.5146,184.5494,5545.0
2016-09-08 14:00:00,212.41,212.73,212.35,212.72,18901.0,184.5494,184.8274,184.4972,184.8187,18901.0
2016-09-08 14:10:00,212.7,212.82,212.68,212.81,7825.0,184.8013,184.9056,184.7839,184.8969,7825.0
2016-09-08 14:20:00,212.82,212.96,212.65,212.69,13319.0,184.9056,185.0272,184.7579,184.7926,13319.0
2016-09-08 14:30:00,212.64,212.83,212.58,212.69,10832.0,184.7492,184.9143,184.6971,184.7926,10832.0
2016-09-08 14:40:00,212.64,212.83,212.47,212.81,7615.0,184.7492,184.9143,184.6015,184.8969,7615.0
2016-09-08 14:50:00,212.8,212.8,212.66,212.69,4449.0,184.8882,184.8882,184.7666,184.7926,4449.0
2016-09-08 15:00:00,212.73,212.77,212.65,212.77,8204.0,184.8274,184.8621,184.7579,184.8621,8204.0
2016-09-08 15:10:00,212.74,212.79,212.57,212.62,12573.0,184.8361,184.8795,184.6884,184.7318,12573.0
2016-09-08 15:20:00,212.6,212.83,212.58,212.73,21404.0,184.7144,184.9143,184.6971,184.8274,21404.0
2016-09-08 15:30:00,212.68,212.82,212.55,212.79,15500.0,184.7839,184.9056,184.671,184.8795,15500.0
2016-09-08 15:40:00,212.79,212.9,212.71,212.82,19543.0,184.8795,184.9751,184.81,184.9056,19543.0
2016-09-08 15:50:00,212.82,212.89,212.57,212.68,45173.0,184.9056,184.9664,184.6884,184.7839,45173.0
2016-09-09 09:30:00,211.18,211.36,211.02,211.02,9759.0,183.4807,183.6371,183.3417,183.3417,9759.0
2016-09-09 09:40:00,211.0,211.33,210.96,211.1,7587.0,183.3243,183.611,183.2895,183.4112,7587.0
2016-09-09 09:50:00,211.1,211.39,210.86,211.1,7154.0,183.4112,183.6631,183.2027,183.4112,7154.0
2016-09-09 10:00:00,211.15,211.15,210.89,211.11,2710.0,183.4546,183.4546,183.2287,183.4199,2710.0
2016-09-09 10:10:00,211.14,211.4,211.04,211.18,4334.0,183.4459,183.6718,183.359,183.4807,4334.0
2016-09-09 10:20:00,211.26,211.43,211.23,211.34,3478.0,183.5502,183.6979,183.5241,183.6197,3478.0
2016-09-09 10:30:00,211.23,211.31,210.67,210.71,10082.0,183.5241,183.5936,183.0376,183.0723,10082.0
2016-09-09 10:40:00,210.76,210.76,210.59,210.63,6851.0,183.1158,183.1158,182.9681,183.0028,6851.0
2016-09-09 10:50:00,210.59,210.74,210.45,210.67,10844.0,182.9681,183.0984,182.8464,183.0376,10844.0
2016-09-09 11:00:00,210.73,210.88,210.62,210.87,8001.0,183.0897,183.22,182.9941,183.2113,8001.0
2016-09-09 11:10:00,210.88,210.9,210.68,210.81,4033.0,183.22,183.2374,183.0463,183.1592,4033.0
2016-09-09 11:20:00,210.79,211.66,210.75,211.49,21558.0,183.1418,183.8977,183.1071,183.75,21558.0
2016-09-09 11:30:00,211.49,211.57,211.48,211.52,2080.0,183.75,183.8195,183.7413,183.7761,2080.0
2016-09-09 11:40:00,211.5,211.7,211.46,211.52,4642.0,183.7587,183.9325,183.724,183.7761,4642.0
2016-09-09 11:50:00,211.58,211.58,211.09,211.19,5000.0,183.8282,183.8282,183.4025,183.4894,5000.0
2016-09-09 12:00:00,211.21,211.27,210.98,211.06,6899.0,183.5068,183.5589,183.3069,183.3764,6899.0
2016-09-09 12:10:00,211.0,211.11,210.92,211.0,6024.0,183.3243,183.4199,183.2548,183.3243,6024.0
2016-09-09 12:20:00,210.91,211.12,210.86,210.9,6352.0,183.2461,183.4286,183.2027,183.2374,6352.0
2016-09-09 12:30:00,210.94,211.01,210.84,210.93,5150.0,183.2722,183.333,183.1853,183.2635,5150.0
2016-09-09 12:40:00,210.9,211.18,210.88,211.18,4544.0,183.2374,183.4807,183.22,183.4807,4544.0
2016-09-09 12:50:00,211.24,211.29,211.02,211.2,3588.0,183.5328,183.5763,183.3417,183.4981,3588.0
2016-09-09 13:00:00,211.24,211.24,210.85,210.91,3013.0,183.5328,183.5328,183.194,183.2461,3013.0
2016-09-09 13:10:00,210.83,210.83,210.51,210.68,3903.0,183.1766,183.1766,182.8986,183.0463,3903.0
2016-09-09 13:20:00,210.69,210.74,210.55,210.58,5261.0,183.055,183.0984,182.9333,182.9594,5261.0
2016-09-09 13:30:00,210.58,210.63,210.3,210.36,9100.0,182.9594,183.0028,182.7161,182.7682,9100.0
2016-09-09 13:40:00,210.4,210.45,210.16,210.16,5190.0,182.803,182.8464,182.5945,182.5945,5190.0
2016-09-09 13:50:00,210.2,210.31,210.11,210.28,6440.0,182.6292,182.7248,182.551,182.6987,6440.0
2016-09-09 14:00:00,210.21,210.25,209.81,209.91,17036.0,182.6379,182.6727,182.2904,182.3773,17036.0
2016-09-09 14:10:00,209.87,209.94,209.77,209.83,7573.0,182.3425,182.4033,182.2556,182.3078,7573.0
2016-09-09 14:20:00,209.92,210.34,209.86,210.29,8481.0,182.386,182.7509,182.3338,182.7074,8481.0
2016-09-09 14:30:00,210.29,210.45,210.2,210.39,17985.0,182.7074,182.8464,182.6292,182.7943,17985.0
2016-09-09 14:40:00,210.41,210.43,209.98,210.12,13419.0,182.8117,182.8291,182.4381,182.5597,13419.0
2016-09-09 14:50:00,210.1,210.43,210.05,210.37,18682.0,182.5423,182.8291,182.4989,182.7769,18682.0
2016-09-09 15:00:00,210.35,210.43,210.15,210.3,18663.0,182.7596,182.8291,182.5858,182.7161,18663.0
2016-09-09 15:10:00,210.31,210.61,210.16,210.58,25659.0,182.7248,182.9854,182.5945,182.9594,25659.0
2016-09-09 15:20:00,210.59,210.71,210.45,210.6,20677.0,182.9681,183.0723,182.8464,182.9768,20677.0
2016-09-09 15:30:00,210.6,210.6,210.03,210.12,26137.0,182.9768,182.9768,182.4815,182.5597,26137.0
2016-09-09 15:40:00,210.12,210.16,209.59,209.74,41725.0,182.5597,182.5945,182.0992,182.2296,41725.0
2016-09-09 15:50:00,209.75,209.88,209.19,209.24,74757.0,182.2383,182.3512,181.7517,181.7951,74757.0
2016-09-12 09:30:00,208.36,209.34,206.69,209.34,39436.0,181.0306,181.882,179.5796,181.882,39436.0
2016-09-12 09:40:00,209.26,209.58,209.1,209.43,9321.0,181.8125,182.0905,181.6735,181.9602,9321.0
2016-09-12 09:50:00,209.46,209.85,209.44,209.67,7780.0,181.9863,182.3251,181.9689,182.1687,7780.0
2016-09-12 10:00:00,209.62,209.9,209.47,209.79,11738.0,182.1253,182.3686,181.995,182.273,11738.0
2016-09-12 10:10:00,209.76,210.05,209.75,209.99,8023.0,182.2469,182.4989,182.2383,182.4468,8023.0
2016-09-12 10:20:00,209.93,210.22,209.93,210.17,7914.0,182.3946,182.6466,182.3946,182.6032,7914.0
2016-09-12 10:30:00,210.19,210.22,209.97,210.17,8859.0,182.6205,182.6466,182.4294,182.6032,8859.0
2016-09-12 10:40:00,210.18,210.22,209.77,209.79,8127.0,182.6118,182.6466,182.2556,182.273,8127.0
2016-09-12 10:50:00,209.79,209.96,209.58,209.78,11951.0,182.273,182.4207,182.0905,182.2643,11951.0
2016-09-12 11:00:00,209.79,209.84,209.46,209.46,9919.0,182.273,182.3164,181.9863,181.9863,9919.0
2016-09-12 11:10:00,209.51,209.55,209.09,209.25,15698.0,182.0297,182.0645,181.6648,181.8038,15698.0
2016-09-12 11:20:00,209.23,209.29,209.0,209.27,13520.0,181.7865,181.8386,181.5866,181.8212,13520.0
2016-09-12 11:30:00,209.3,209.56,209.13,209.56,8716.0,181.8473,182.0732,181.6996,182.0732,8716.0
2016-09-12 11:40:00,209.56,209.86,209.56,209.64,4802.0,182.0732,182.3338,182.0732,182.1427,4802.0
2016-09-12 11:50:00,209.64,209.79,209.59,209.64,8034.0,182.1427,182.273,182.0992,182.1427,8034.0
2016-09-12 12:00:00,209.65,209.65,209.34,209.45,6900.0,182.1514,182.1514,181.882,181.9776,6900.0
2016-09-12 12:10:00,209.5,209.58,209.37,209.38,7615.0,182.021,182.0905,181.9081,181.9168,7615.0
2016-09-12 12:20:00,209.33,209.41,209.07,209.41,15994.0,181.8733,181.9428,181.6474,181.9428,15994.0
2016-09-12 12:30:00,209.45,209.58,209.38,209.42,7801.0,181.9776,182.0905,181.9168,181.9515,7801.0
2016-09-12 12:40:00,209.38,209.43,209.12,209.2,11901.0,181.9168,181.9602,181.6909,181.7604,11901.0
2016-09-12 12:50:00,209.21,209.55,209.21,209.48,10029.0,181.7691,182.0645,181.7691,182.0037,10029.0
2016-09-12 13:00:00,209.51,209.52,209.26,209.41,7600.0,182.0297,182.0384,181.8125,181.9428,7600.0
2016-09-12 13:10:00,209.46,209.96,209.42,209.59,9870.0,181.9863,182.4207,181.9515,182.0992,9870.0
2016-09-12 13:20:00,209.55,209.71,209.04,209.04,8500.0,182.0645,182.2035,181.6214,181.6214,8500.0
2016-09-12 13:30:00,209.14,209.19,208.94,209.17,13927.0,181.7083,181.7517,181.5345,181.7343,13927.0
2016-09-12 13:40:00,209.16,209.4,208.89,209.29,14642.0,181.7256,181.9342,181.4911,181.8386,14642.0
2016-09-12 13:50:00,209.28,209.59,209.28,209.53,18618.0,181.8299,182.0992,181.8299,182.0471,18618.0
2016-09-12 14:00:00,209.52,209.74,209.46,209.74,37215.0,182.0384,182.2296,181.9863,182.2296,37215.0
2016-09-12 14:10:00,209.78,210.24,209.71,210.23,14626.0,182.2643,182.664,182.2035,182.6553,14626.0
2016-09-12 14:20:00,210.22,210.56,210.18,210.38,7769.0,182.6466,182.942,182.6118,182.7856,7769.0
2016-09-12 14:30:00,210.4,210.82,210.39,210.77,9451.0,182.803,183.1679,182.7943,183.1245,9451.0
2016-09-12 14:40:00,210.78,210.91,210.71,210.83,11401.0,183.1332,183.2461,183.0723,183.1766,11401.0
2016-09-12 14:50:00,210.83,210.89,210.63,210.72,19495.0,183.1766,183.2287,183.0028,183.081,19495.0
2016-09-12 15:00:00,210.73,210.89,210.68,210.81,24269.0,183.0897,183.2287,183.0463,183.1592,24269.0
2016-09-12 15:10:00,210.85,210.89,210.56,210.61,17179.0,183.194,183.2287,182.942,182.9854,17179.0
2016-09-12 15:20:00,210.63,210.82,210.61,210.74,32718.0,183.0028,183.1679,182.9854,183.0984,32718.0
2016-09-12 15:30:00,210.79,210.81,210.55,210.71,29562.0,183.1418,183.1592,182.9333,183.0723,29562.0
2016-09-12 15:40:00,210.67,210.84,210.46,210.48,47338.0,183.0376,183.1853,182.8551,182.8725,47338.0
2016-09-12 15:50:00,210.5,210.59,210.17,210.28,76222.0,182.8899,182.9681,182.6032,182.6987,76222.0
2016-09-13 09:30:00,209.37,209.66,209.02,209.47,15113.0,181.9081,182.1601,181.604,181.995,15113.0
2016-09-13 09:40:00,209.6,209.84,209.32,209.44,5867.0,182.1079,182.3164,181.8647,181.9689,5867.0
2016-09-13 09:50:00,209.44,209.44,208.85,208.85,19710.0,181.9689,181.9689,181.4563,181.4563,19710.0
2016-09-13 10:00:00,208.91,209.13,208.81,209.07,10118.0,181.5084,181.6996,181.4215,181.6474,10118.0
2016-09-13 10:10:00,209.01,209.25,208.79,209.03,43418.0,181.5953,181.8038,181.4042,181.6127,43418.0
2016-09-13 10:20:00,208.95,209.31,208.79,209.11,63047.0,181.5432,181.856,181.4042,181.6822,63047.0
2016-09-13 10:30:00,209.17,209.91,208.83,209.84,15274.0,181.7343,182.3773,181.4389,182.3164,15274.0
2016-09-13 10:40:00,209.93,210.26,209.76,209.98,5934.0,182.3946,182.6814,182.2469,182.4381,5934.0
2016-09-13 10:50:00,209.98,210.17,209.89,209.99,20300.0,182.4381,182.6032,182.3599,182.4468,20300.0
2016-09-13 11:00:00,209.99,210.03,209.88,209.99,13798.0,182.4468,182.4815,182.3512,182.4468,13798.0
2016-09-13 11:10:00,210.02,210.02,209.71,209.86,12285.0,182.4728,182.4728,182.2035,182.3338,12285.0
2016-09-13 11:20:00,209.75,209.96,209.67,209.81,6566.0,182.2383,182.4207,182.1687,182.2904,6566.0
2016-09-13 11:30:00,209.81,209.89,209.56,209.63,8288.0,182.2904,182.3599,182.0732,182.134,8288.0
2016-09-13 11:40:00,209.62,209.81,209.46,209.61,6200.0,182.1253,182.2904,181.9863,182.1166,6200.0
2016-09-13 11:50:00,209.61,209.7,209.54,209.59,8000.0,182.1166,182.1948,182.0558,182.0992,8000.0
2016-09-13 12:00:00,209.7,209.75,209.43,209.67,7676.0,182.1948,182.2383,181.9602,182.1687,7676.0
2016-09-13 12:10:00,209.63,209.83,209.63,209.75,7180.0,182.134,182.3078,182.134,182.2383,7180.0
2016-09-13 12:20:00,209.74,209.75,209.36,209.43,10078.0,182.2296,182.2383,181.8994,181.9602,10078.0
2016-09-13 12:30:00,209.41,209.54,209.34,209.49,7405.0,181.9428,182.0558,181.882,182.0124,7405.0
2016-09-13 12:40:00,209.47,209.62,209.44,209.51,5270.0,181.995,182.1253,181.9689,182.0297,5270.0
2016-09-13 12:50:00,209.51,209.55,209.24,209.27,4685.0,182.0297,182.0645,181.7951,181.8212,4685.0
2016-09-13 13:00:00,209.22,209.22,208.93,209.13,13643.0,181.7778,181.7778,181.5258,181.6996,13643.0
2016-09-13 13:10:00,209.14,209.8,209.07,209.77,9796.0,181.7083,182.2817,181.6474,182.2556,9796.0
2016-09-13 13:20:00,209.86,209.99,209.64,209.95,3981.0,182.3338,182.4468,182.1427,182.412,3981.0
2016-09-13 13:30:00,209.99,210.25,209.6,209.72,6425.0,182.4468,182.6727,182.1079,182.2122,6425.0
2016-09-13 13:40:00,209.76,209.82,209.45,209.57,4504.0,182.2469,182.2991,181.9776,182.0819,4504.0
2016-09-13 13:50:00,209.49,209.49,209.16,209.41,5219.0,182.0124,182.0124,181.7256,181.9428,5219.0
2016-09-13 14:00:00,209.28,209.34,209.12,209.2,5779.0,181.8299,181.882,181.6909,181.7604,5779.0
2016-09-13 14:10:00,209.21,209.23,208.93,208.96,7823.0,181.7691,181.7865,181.5258,181.5519,7823.0
2016-09-13 14:20:00,208.97,209.02,208.82,208.82,5495.0,181.5606,181.604,181.4302,181.4302,5495.0
2016-09-13 14:30:00,208.81,208.89,208.68,208.76,14793.0,181.4215,181.4911,181.3086,181.3781,14793.0
2016-09-13 14:40:00,208.85,209.09,208.7,208.98,9643.0,181.4563,181.6648,181.326,181.5692,9643.0
2016-09-13 14:50:00,209.03,209.05,208.63,208.63,8910.0,181.6127,181.6301,181.2652,181.2652,8910.0
2016-09-13 15:00:00,208.61,208.66,208.35,208.4,9267.0,181.2478,181.2912,181.0219,181.0653,9267.0
2016-09-13 15:10:00,208.4,208.75,208.09,208.7,13502.0,181.0653,181.3694,180.796,181.326,13502.0
2016-09-13 15:20:00,208.72,208.98,208.72,208.94,16246.0,181.3433,181.5692,181.3433,181.5345,16246.0
2016-09-13 15:30:00,208.91,209.08,208.79,209.06,17089.0,181.5084,181.6561,181.4042,181.6388,17089.0
2016-09-13 15:40:00,209.06,209.07,208.32,208.65,31032.0,181.6388,181.6474,180.9958,181.2825,31032.0
2016-09-13 15:50:00,208.65,208.96,208.32,208.36,58431.0,181.2825,181.5519,180.9958,181.0306,58431.0
2016-09-14 09:30:00,208.23,209.17,208.23,208.89,12872.0,180.9176,181.7343,180.9176,181.4911,12872.0
2016-09-14 09:40:00,208.94,209.26,208.91,209.09,9131.0,181.5345,181.8125,181.5084,181.6648,9131.0
2016-09-14 09:50:00,209.0,209.06,208.66,208.81,8084.0,181.5866,181.6388,181.2912,181.4215,8084.0
2016-09-14 10:00:00,208.94,209.04,208.65,208.81,6621.0,181.5345,181.6214,181.2825,181.4215,6621.0
2016-09-14 10:10:00,208.83,208.92,208.54,208.54,8630.0,181.4389,181.5171,181.187,181.187,8630.0
2016-09-14 10:20:00,208.58,209.08,208.57,208.94,20240.0,181.2217,181.6561,181.213,181.5345,20240.0
2016-09-14 10:30:00,208.99,209.28,208.99,209.28,8879.0,181.5779,181.8299,181.5779,181.8299,8879.0
2016-09-14 10:40:00,209.24,209.26,208.9,208.9,7354.0,181.7951,181.8125,181.4997,181.4997,7354.0
2016-09-14 10:50:00,208.91,209.1,208.75,208.94,6406.0,181.5084,181.6735,181.3694,181.5345,6406.0
2016-09-14 11:00:00,208.93,209.03,208.81,208.86,15678.0,181.5258,181.6127,181.4215,181.465,15678.0
2016-09-14 11:10:00,208.83,208.9,208.62,208.68,13243.0,181.4389,181.4997,181.2565,181.3086,13243.0
2016-09-14 11:20:00,208.7,209.02,208.7,208.8,10052.0,181.326,181.604,181.326,181.4129,10052.0
2016-09-14 11:30:00,208.8,208.8,208.49,208.72,6984.0,181.4129,181.4129,181.1435,181.3433,6984.0
2016-09-14 11:40:00,208.69,209.04,208.51,208.99,27245.0,181.3173,181.6214,181.1609,181.5779,27245.0
2016-09-14 11:50:00,209.0,209.13,208.94,209.07,7685.0,181.5866,181.6996,181.5345,181.6474,7685.0
2016-09-14 12:00:00,209.1,209.13,208.88,209.04,5405.0,181.6735,181.6996,181.4824,181.6214,5405.0
2016-09-14 12:10:00,209.03,209.29,209.03,209.17,6989.0,181.6127,181.8386,181.6127,181.7343,6989.0
2016-09-14 12:20:00,209.17,209.27,209.17,209.19,7609.0,181.7343,181.8212,181.7343,181.7517,7609.0
2016-09-14 12:30:00,209.21,209.33,209.08,209.08,8083.0,181.7691,181.8733,181.6561,181.6561,8083.0
2016-09-14 12:40:00,209.01,209.24,209.0,209.06,6000.0,181.5953,181.7951,181.5866,181.6388,6000.0
2016-09-14 12:50:00,209.14,209.27,209.07,209.2,4441.0,181.7083,181.8212,181.6474,181.7604,4441.0
2016-09-14 13:00:00,209.18,209.18,209.03,209.14,4452.0,181.743,181.743,181.6127,181.7083,4452.0
2016-09-14 13:10:00,209.14,209.14,208.86,208.94,6661.0,181.7083,181.7083,181.465,181.5345,6661.0
2016-09-14 13:20:00,208.92,209.09,208.88,209.03,7269.0,181.5171,181.6648,181.4824,181.6127,7269.0
2016-09-14 13:30:00,209.08,209.15,208.88,208.99,10579.0,181.6561,181.7169,181.4824,181.5779,10579.0
2016-09-14 13:40:00,208.98,209.11,208.84,208.86,9803.0,181.5692,181.6822,181.4476,181.465,9803.0
2016-09-14 13:50:00,208.84,208.96,208.7,208.7,7900.0,181.4476,181.5519,181.326,181.326,7900.0
2016-09-14 14:00:00,208.72,208.81,208.36,208.36,11537.0,181.3433,181.4215,181.0306,181.0306,11537.0
2016-09-14 14:10:00,208.35,208.46,208.12,208.46,11620.0,181.0219,181.1175,180.822,181.1175,11620.0
2016-09-14 14:20:00,208.44,208.49,208.15,208.45,9010.0,181.1001,181.1435,180.8481,181.1088,9010.0
2016-09-14 14:30:00,208.43,208.59,208.31,208.45,18114.0,181.0914,181.2304,180.9871,181.1088,18114.0
2016-09-14 14:40:00,208.43,208.75,208.38,208.53,11741.0,181.0914,181.3694,181.0479,181.1783,11741.0
2016-09-14 14:50:00,208.57,208.94,208.45,208.86,22120.0,181.213,181.5345,181.1088,181.465,22120.0
2016-09-14 15:00:00,208.82,208.87,208.54,208.61,30910.0,181.4302,181.4737,181.187,181.2478,30910.0
2016-09-14 15:10:00,208.59,208.61,208.36,208.39,15077.0,181.2304,181.2478,181.0306,181.0566,15077.0
2016-09-14 15:20:00,208.4,208.42,208.09,208.12,24049.0,181.0653,181.0827,180.796,180.822,24049.0
2016-09-14 15:30:00,208.16,208.53,208.16,208.41,27878.0,180.8568,181.1783,180.8568,181.074,27878.0
2016-09-14 15:40:00,208.41,208.82,208.36,208.77,36318.0,181.074,181.4302,181.0306,181.3868,36318.0
2016-09-14 15:50:00,208.77,208.77,208.47,208.73,79855.0,181.3868,181.3868,181.1261,181.352,79855.0
2016-09-15 09:30:00,208.64,209.13,208.28,208.75,13008.0,181.2738,181.6996,180.9611,181.3694,13008.0
2016-09-15 09:40:00,208.58,208.82,208.16,208.46,8792.0,181.2217,181.4302,180.8568,181.1175,8792.0
2016-09-15 09:50:00,208.44,209.11,208.32,208.93,8664.0,181.1001,181.6822,180.9958,181.5258,8664.0
2016-09-15 10:00:00,208.89,209.09,208.67,209.0,14627.0,181.4911,181.6648,181.2999,181.5866,14627.0
2016-09-15 10:10:00,209.03,209.37,208.97,209.31,15553.0,181.6127,181.9081,181.5606,181.856,15553.0
2016-09-15 10:20:00,209.31,209.41,209.18,209.33,6532.0,181.856,181.9428,181.743,181.8733,6532.0
2016-09-15 10:30:00,209.35,209.63,209.22,209.51,9805.0,181.8907,182.134,181.7778,182.0297,9805.0
2016-09-15 10:40:00,209.51,209.68,209.29,209.61,7160.0,182.0297,182.1774,181.8386,182.1166,7160.0
2016-09-15 10:50:00,209.66,209.95,209.65,209.9,9809.0,182.1601,182.412,182.1514,182.3686,9809.0
2016-09-15 11:00:00,210.0,210.33,209.91,210.26,8425.0,182.4555,182.7422,182.3773,182.6814,8425.0
2016-09-15 11:10:00,210.22,210.44,210.17,210.34,9822.0,182.6466,182.8377,182.6032,182.7509,9822.0
2016-09-15 11:20:00,210.33,211.03,210.28,211.0,13750.0,182.7422,183.3504,182.6987,183.3243,13750.0
2016-09-15 11:30:00,211.0,211.16,210.89,210.95,9232.0,183.3243,183.4633,183.2287,183.2809,9232.0
2016-09-15 11:40:00,211.0,211.13,210.87,210.88,9773.0,183.3243,183.4372,183.2113,183.22,9773.0
2016-09-15 11:50:00,210.82,211.03,210.76,210.84,13748.0,183.1679,183.3504,183.1158,183.1853,13748.0
2016-09-15 12:00:00,210.84,210.9,210.68,210.89,7512.0,183.1853,183.2374,183.0463,183.2287,7512.0
2016-09-15 12:10:00,210.83,210.83,210.61,210.71,8222.0,183.1766,183.1766,182.9854,183.0723,8222.0
2016-09-15 12:20:00,210.77,210.94,210.75,210.75,4816.0,183.1245,183.2722,183.1071,183.1071,4816.0
2016-09-15 12:30:00,210.76,210.83,210.29,210.35,6101.0,183.1158,183.1766,182.7074,182.7596,6101.0
2016-09-15 12:40:00,210.34,210.46,210.21,210.42,7015.0,182.7509,182.8551,182.6379,182.8204,7015.0
2016-09-15 12:50:00,210.41,210.46,210.33,210.36,5344.0,182.8117,182.8551,182.7422,182.7682,5344.0
2016-09-15 13:00:00,210.41,210.7,210.41,210.6,5474.0,182.8117,183.0636,182.8117,182.9768,5474.0
2016-09-15 13:10:00,210.54,210.72,210.46,210.72,4041.0,182.9246,183.081,182.8551,183.081,4041.0
2016-09-15 13:20:00,210.76,210.77,210.58,210.73,7710.0,183.1158,183.1245,182.9594,183.0897,7710.0
2016-09-15 13:30:00,210.73,210.99,210.73,210.89,4661.0,183.0897,183.3156,183.0897,183.2287,4661.0
2016-09-15 13:40:00,210.89,211.36,210.87,211.35,10015.0,183.2287,183.6371,183.2113,183.6284,10015.0
2016-09-15 13:50:00,211.3,211.34,211.13,211.32,7440.0,183.5849,183.6197,183.4372,183.6023,7440.0
2016-09-15 14:00:00,211.32,211.34,211.12,211.22,7075.0,183.6023,183.6197,183.4286,183.5154,7075.0
2016-09-15 14:10:00,211.21,211.51,211.18,211.5,6317.0,183.5068,183.7674,183.4807,183.7587,6317.0
2016-09-15 14:20:00,211.56,211.76,211.48,211.73,8545.0,183.8108,183.9846,183.7413,183.9585,8545.0
2016-09-15 14:30:00,211.7,211.85,211.65,211.77,11505.0,183.9325,184.0628,183.889,183.9933,11505.0
2016-09-15 14:40:00,211.71,211.77,211.63,211.66,9389.0,183.9412,183.9933,183.8717,183.8977,9389.0
2016-09-15 14:50:00,211.64,211.73,211.58,211.73,19902.0,183.8803,183.9585,183.8282,183.9585,19902.0
2016-09-15 15:00:00,211.73,212.19,211.73,212.02,26417.0,183.9585,184.3582,183.9585,184.2105,26417.0
2016-09-15 15:10:00,212.0,212.04,211.62,211.68,19660.0,184.1931,184.2279,183.863,183.9151,19660.0
2016-09-15 15:20:00,211.67,211.88,211.65,211.72,16244.0,183.9064,184.0889,183.889,183.9499,16244.0
2016-09-15 15:30:00,211.7,211.71,211.39,211.56,16903.0,183.9325,183.9412,183.6631,183.8108,16903.0
2016-09-15 15:40:00,211.6,211.66,211.46,211.53,19963.0,183.8456,183.8977,183.724,183.7848,19963.0
2016-09-15 15:50:00,211.47,211.53,211.33,211.43,36672.0,183.7326,183.7848,183.611,183.6979,36672.0
2016-09-16 09:30:00,211.07,211.74,211.0,211.34,167882.0,183.3851,183.9672,183.3243,183.6197,167882.0
2016-09-16 09:40:00,211.46,211.71,211.1,211.13,22434.0,183.724,183.9412,183.4112,183.4372,22434.0
2016-09-16 09:50:00,211.08,211.24,210.92,211.21,23451.0,183.3938,183.5328,183.2548,183.5068,23451.0
2016-09-16 10:00:00,211.21,211.21,210.8,211.07,13976.0,183.5068,183.5068,183.1505,183.3851,13976.0
2016-09-16 10:10:00,211.0,211.0,210.6,210.96,5753.0,183.3243,183.3243,182.9768,183.2895,5753.0
2016-09-16 10:20:00,210.93,211.08,210.75,210.8,3802.0,183.2635,183.3938,183.1071,183.1505,3802.0
2016-09-16 10:30:00,210.92,211.19,210.84,211.19,5959.0,183.2548,183.4894,183.1853,183.4894,5959.0
2016-09-16 10:40:00,211.19,211.52,211.04,211.43,8572.0,183.4894,183.7761,183.359,183.6979,8572.0
2016-09-16 10:50:00,211.39,211.52,211.34,211.34,7510.0,183.6631,183.7761,183.6197,183.6197,7510.0
2016-09-16 11:00:00,211.34,211.39,211.11,211.12,6391.0,183.6197,183.6631,183.4199,183.4286,6391.0
2016-09-16 11:10:00,211.08,211.14,210.86,210.88,5821.0,183.3938,183.4459,183.2027,183.22,5821.0
2016-09-16 11:20:00,210.9,211.04,210.82,210.91,6840.0,183.2374,183.359,183.1679,183.2461,6840.0
2016-09-16 11:30:00,210.95,211.4,210.94,211.25,8416.0,183.2809,183.6718,183.2722,183.5415,8416.0
2016-09-16 11:40:00,211.24,211.63,211.24,211.6,7600.0,183.5328,183.8717,183.5328,183.8456,7600.0
2016-09-16 11:50:00,211.6,211.72,211.52,211.67,11831.0,183.8456,183.9499,183.7761,183.9064,11831.0
2016-09-16 12:00:00,211.67,211.9,211.67,211.89,4377.0,183.9064,184.1062,183.9064,184.0976,4377.0
2016-09-16 12:10:00,211.91,211.91,211.57,211.57,10871.0,184.1149,184.1149,183.8195,183.8195,10871.0
2016-09-16 12:20:00,211.58,211.75,211.58,211.66,8431.0,183.8282,183.9759,183.8282,183.8977,8431.0
2016-09-16 12:30:00,211.67,211.68,211.53,211.61,7172.0,183.9064,183.9151,183.7848,183.8543,7172.0
2016-09-16 12:40:00,211.6,211.73,211.52,211.59,5862.0,183.8456,183.9585,183.7761,183.8369,5862.0
2016-09-16 12:50:00,211.57,211.62,211.44,211.44,13372.0,183.8195,183.863,183.7066,183.7066,13372.0
2016-09-16 13:00:00,211.35,211.44,211.1,211.12,4856.0,183.6284,183.7066,183.4112,183.4286,4856.0
2016-09-16 13:10:00,211.08,211.15,210.94,211.06,5586.0,183.3938,183.4546,183.2722,183.3764,5586.0
2016-09-16 13:20:00,211.03,211.24,211.03,211.1,5383.0,183.3504,183.5328,183.3504,183.4112,5383.0
2016-09-16 13:30:00,211.08,211.21,210.89,210.96,7990.0,183.3938,183.5068,183.2287,183.2895,7990.0
2016-09-16 13:40:00,211.0,211.05,210.84,210.93,4100.0,183.3243,183.3677,183.1853,183.2635,4100.0
2016-09-16 13:50:00,210.99,211.17,210.86,211.13,10172.0,183.3156,183.472,183.2027,183.4372,10172.0
2016-09-16 14:00:00,211.11,211.13,210.88,211.09,6688.0,183.4199,183.4372,183.22,183.4025,6688.0
2016-09-16 14:10:00,211.03,211.26,211.0,211.06,9920.0,183.3504,183.5502,183.3243,183.3764,9920.0
2016-09-16 14:20:00,211.04,211.12,210.89,210.89,10975.0,183.359,183.4286,183.2287,183.2287,10975.0
2016-09-16 14:30:00,210.94,211.18,210.93,211.07,11519.0,183.2722,183.4807,183.2635,183.3851,11519.0
2016-09-16 14:40:00,211.07,211.23,211.0,211.13,5556.0,183.3851,183.5241,183.3243,183.4372,5556.0
2016-09-16 14:50:00,211.09,211.15,210.84,210.87,6361.0,183.4025,183.4546,183.1853,183.2113,6361.0
2016-09-16 15:00:00,210.83,211.02,210.8,210.83,8668.0,183.1766,183.3417,183.1505,183.1766,8668.0
2016-09-16 15:10:00,210.82,210.92,210.74,210.88,12172.0,183.1679,183.2548,183.0984,183.22,12172.0
2016-09-16 15:20:00,210.88,211.07,210.87,210.88,11301.0,183.22,183.3851,183.2113,183.22,11301.0
2016-09-16 15:30:00,210.89,211.21,210.89,211.09,11743.0,183.2287,183.5068,183.2287,183.4025,11743.0
2016-09-16 15:40:00,211.06,211.28,210.99,211.23,35256.0,183.3764,183.5676,183.3156,183.5241,35256.0
2016-09-16 15:50:00,211.17,211.19,210.77,210.93,63207.0,183.472,183.4894,183.1245,183.2635,63207.0
2016-09-19 09:30:00,211.25,212.16,211.03,211.77,34940.0,183.5415,184.3321,183.3504,183.9933,34940.0
2016-09-19 09:40:00,211.77,212.32,211.76,212.1,12391.0,183.9933,184.4712,183.9846,184.28,12391.0
2016-09-19 09:50:00,212.09,212.33,211.83,212.23,11422.0,184.2713,184.4798,184.0454,184.393,11422.0
2016-09-19 10:00:00,212.22,212.3,211.78,211.79,17437.0,184.3843,184.4538,184.002,184.0107,17437.0
2016-09-19 10:10:00,211.84,212.08,211.69,212.0,37968.0,184.0541,184.2626,183.9238,184.1931,37968.0
2016-09-19 10:20:00,211.99,212.03,211.81,211.99,14208.0,184.1844,184.2192,184.0281,184.1844,14208.0
2016-09-19 10:30:00,212.02,212.02,211.51,211.67,15749.0,184.2105,184.2105,183.7674,183.9064,15749.0
2016-09-19 10:40:00,211.7,211.74,211.59,211.74,13034.0,183.9325,183.9672,183.8369,183.9672,13034.0
2016-09-19 10:50:00,211.74,211.86,211.63,211.85,57315.0,183.9672,184.0715,183.8717,184.0628,57315.0
2016-09-19 11:00:00,211.84,212.1,211.69,212.1,9974.0,184.0541,184.28,183.9238,184.28,9974.0
2016-09-19 11:10:00,212.11,212.11,211.94,211.96,8312.0,184.2887,184.2887,184.141,184.1584,8312.0
2016-09-19 11:20:00,211.96,211.98,211.64,211.69,9418.0,184.1584,184.1758,183.8803,183.9238,9418.0
2016-09-19 11:30:00,211.73,211.98,211.6,211.89,20791.0,183.9585,184.1758,183.8456,184.0976,20791.0
2016-09-19 11:40:00,211.91,212.0,211.72,211.72,11697.0,184.1149,184.1931,183.9499,183.9499,11697.0
2016-09-19 11:50:00,211.74,211.93,211.74,211.91,6098.0,183.9672,184.1323,183.9672,184.1149,6098.0
2016-09-19 12:00:00,211.91,211.95,211.76,211.76,8212.0,184.1149,184.1497,183.9846,183.9846,8212.0
2016-09-19 12:10:00,211.76,211.76,211.16,211.16,6288.0,183.9846,183.9846,183.4633,183.4633,6288.0
2016-09-19 12:20:00,211.24,211.52,211.24,211.5,3662.0,183.5328,183.7761,183.5328,183.7587,3662.0
2016-09-19 12:30:00,211.46,211.58,211.38,211.38,5114.0,183.724,183.8282,183.6545,183.6545,5114.0
2016-09-19 12:40:00,211.39,211.5,211.39,211.5,3910.0,183.6631,183.7587,183.6631,183.7587,3910.0
2016-09-19 12:50:00,211.58,211.58,211.39,211.49,7581.0,183.8282,183.8282,183.6631,183.75,7581.0
2016-09-19 13:00:00,211.42,211.6,211.37,211.6,6720.0,183.6892,183.8456,183.6458,183.8456,6720.0
2016-09-19 13:10:00,211.54,211.55,211.38,211.51,4000.0,183.7935,183.8022,183.6545,183.7674,4000.0
2016-09-19 13:20:00,211.5,211.57,211.43,211.45,4688.0,183.7587,183.8195,183.6979,183.7153,4688.0
2016-09-19 13:30:00,211.48,211.52,211.01,211.01,9832.0,183.7413,183.7761,183.333,183.333,9832.0
2016-09-19 13:40:00,211.0,211.19,210.98,211.06,10456.0,183.3243,183.4894,183.3069,183.3764,10456.0
2016-09-19 13:50:00,211.09,211.35,211.05,211.35,6100.0,183.4025,183.6284,183.3677,183.6284,6100.0
2016-09-19 14:00:00,211.29,211.63,211.29,211.59,10354.0,183.5763,183.8717,183.5763,183.8369,10354.0
2016-09-19 14:10:00,211.6,211.62,211.5,211.62,11565.0,183.8456,183.863,183.7587,183.863,11565.0
2016-09-19 14:20:00,211.62,211.68,211.59,211.59,7184.0,183.863,183.9151,183.8369,183.8369,7184.0
2016-09-19 14:30:00,211.62,211.71,211.58,211.61,7828.0,183.863,183.9412,183.8282,183.8543,7828.0
2016-09-19 14:40:00,211.64,211.74,211.56,211.68,11602.0,183.8803,183.9672,183.8108,183.9151,11602.0
2016-09-19 14:50:00,211.74,211.84,211.74,211.84,4500.0,183.9672,184.0541,183.9672,184.0541,4500.0
2016-09-19 15:00:00,211.85,211.9,211.63,211.64,11165.0,184.0628,184.1062,183.8717,183.8803,11165.0
2016-09-19 15:10:00,211.63,211.63,211.22,211.37,16579.0,183.8717,183.8717,183.5154,183.6458,16579.0
2016-09-19 15:20:00,211.35,211.62,211.33,211.34,11781.0,183.6284,183.863,183.611,183.6197,11781.0
2016-09-19 15:30:00,211.36,211.45,211.04,211.4,12543.0,183.6371,183.7153,183.359,183.6718,12543.0
2016-09-19 15:40:00,211.36,211.52,211.3,211.51,16810.0,183.6371,183.7761,183.5849,183.7674,16810.0
2016-09-19 15:50:00,211.48,211.48,211.16,211.2,48922.0,183.7413,183.7413,183.4633,183.4981,48922.0
2016-09-20 09:30:00,212.2,212.77,212.2,212.4,14788.0,184.3669,184.8621,184.3669,184.5407,14788.0
2016-09-20 09:40:00,212.4,212.59,212.33,212.46,7399.0,184.5407,184.7057,184.4798,184.5928,7399.0
2016-09-20 09:50:00,212.49,212.77,212.43,212.67,8196.0,184.6189,184.8621,184.5667,184.7752,8196.0
2016-09-20 10:00:00,212.72,212.72,212.36,212.4,7944.0,184.8187,184.8187,184.5059,184.5407,7944.0
2016-09-20 10:10:00,212.4,212.61,212.4,212.58,6159.0,184.5407,184.7231,184.5407,184.6971,6159.0
2016-09-20 10:20:00,212.58,212.61,212.36,212.56,7276.0,184.6971,184.7231,184.5059,184.6797,7276.0
2016-09-20 10:30:00,212.57,212.6,212.25,212.31,10040.0,184.6884,184.7144,184.4103,184.4625,10040.0
2016-09-20 10:40:00,212.19,212.26,212.01,212.08,18265.0,184.3582,184.419,184.2018,184.2626,18265.0
2016-09-20 10:50:00,212.04,212.13,211.85,212.03,17546.0,184.2279,184.3061,184.0628,184.2192,17546.0
2016-09-20 11:00:00,211.97,212.14,211.94,212.11,23136.0,184.1671,184.3148,184.141,184.2887,23136.0
2016-09-20 11:10:00,212.14,212.17,211.88,211.97,7276.0,184.3148,184.3408,184.0889,184.1671,7276.0
2016-09-20 11:20:00,211.97,212.05,211.6,211.62,9150.0,184.1671,184.2366,183.8456,183.863,9150.0
2016-09-20 11:30:00,211.65,211.72,211.45,211.51,6702.0,183.889,183.9499,183.7153,183.7674,6702.0
2016-09-20 11:40:00,211.53,211.59,211.46,211.54,25997.0,183.7848,183.8369,183.724,183.7935,25997.0
2016-09-20 11:50:00,211.59,211.83,211.58,211.71,3200.0,183.8369,184.0454,183.8282,183.9412,3200.0
2016-09-20 12:00:00,211.75,211.86,211.63,211.65,6200.0,183.9759,184.0715,183.8717,183.889,6200.0
2016-09-20 12:10:00,211.66,211.72,211.66,211.68,10809.0,183.8977,183.9499,183.8977,183.9151,10809.0
2016-09-20 12:20:00,211.72,211.95,211.71,211.92,10175.0,183.9499,184.1497,183.9412,184.1236,10175.0
2016-09-20 12:30:00,211.86,211.86,211.61,211.61,8872.0,184.0715,184.0715,183.8543,183.8543,8872.0
2016-09-20 12:40:00,211.58,211.73,211.48,211.48,5051.0,183.8282,183.9585,183.7413,183.7413,5051.0
2016-09-20 12:50:00,211.49,211.58,211.35,211.4,5222.0,183.75,183.8282,183.6284,183.6718,5222.0
2016-09-20 13:00:00,211.42,211.63,211.36,211.63,4480.0,183.6892,183.8717,183.6371,183.8717,4480.0
2016-09-20 13:10:00,211.59,211.76,211.59,211.6,6218.0,183.8369,183.9846,183.8369,183.8456,6218.0
2016-09-20 13:20:00,211.53,211.73,211.49,211.69,4875.0,183.7848,183.9585,183.75,183.9238,4875.0
2016-09-20 13:30:00,211.73,211.73,211.5,211.5,7500.0,183.9585,183.9585,183.7587,183.7587,7500.0
2016-09-20 13:40:00,211.51,211.57,211.43,211.52,5185.0,183.7674,183.8195,183.6979,183.7761,5185.0
2016-09-20 13:50:00,211.53,211.53,211.36,211.41,9491.0,183.7848,183.7848,183.6371,183.6805,9491.0
2016-09-20 14:00:00,211.45,211.69,211.45,211.63,8569.0,183.7153,183.9238,183.7153,183.8717,8569.0
2016-09-20 14:10:00,211.64,211.65,211.59,211.61,4857.0,183.8803,183.889,183.8369,183.8543,4857.0
2016-09-20 14:20:00,211.6,211.62,211.45,211.56,6253.0,183.8456,183.863,183.7153,183.8108,6253.0
2016-09-20 14:30:00,211.56,211.85,211.54,211.85,5549.0,183.8108,184.0628,183.7935,184.0628,5549.0
2016-09-20 14:40:00,211.86,211.88,211.68,211.82,9368.0,184.0715,184.0889,183.9151,184.0367,9368.0
2016-09-20 14:50:00,211.82,212.08,211.81,212.04,7908.0,184.0367,184.2626,184.0281,184.2279,7908.0
2016-09-20 15:00:00,212.0,212.14,211.97,212.13,12273.0,184.1931,184.3148,184.1671,184.3061,12273.0
2016-09-20 15:10:00,212.13,212.5,212.13,212.5,10666.0,184.3061,184.6275,184.3061,184.6275,10666.0
2016-09-20 15:20:00,212.5,212.65,212.45,212.54,10859.0,184.6275,184.7579,184.5841,184.6623,10859.0
2016-09-20 15:30:00,212.55,212.56,212.11,212.29,14879.0,184.671,184.6797,184.2887,184.4451,14879.0
2016-09-20 15:40:00,212.31,212.31,212.09,212.2,12143.0,184.4625,184.4625,184.2713,184.3669,12143.0
2016-09-20 15:50:00,212.22,212.22,212.07,212.11,58729.0,184.3843,184.3843,184.2539,184.2887,58729.0
2016-09-21 09:30:00,212.26,212.92,212.26,212.77,15158.0,184.419,184.9925,184.419,184.8621,15158.0
2016-09-21 09:40:00,212.58,212.93,212.17,212.92,10970.0,184.6971,185.0011,184.3408,184.9925,10970.0
2016-09-21 09:50:00,212.92,213.29,212.65,213.16,10020.0,184.9925,185.3139,184.7579,185.201,10020.0
2016-09-21 10:00:00,213.18,213.2,212.91,213.15,5599.0,185.2184,185.2357,184.9838,185.1923,5599.0
2016-09-21 10:10:00,213.09,213.21,212.81,212.99,8931.0,185.1402,185.2444,184.8969,185.0533,8931.0
2016-09-21 10:20:00,212.99,213.33,212.99,213.24,8968.0,185.0533,185.3487,185.0533,185.2705,8968.0
2016-09-21 10:30:00,213.34,213.35,213.06,213.09,10002.0,185.3574,185.3661,185.1141,185.1402,10002.0
2016-09-21 10:40:00,213.1,213.34,213.07,213.15,8359.0,185.1488,185.3574,185.1228,185.1923,8359.0
2016-09-21 10:50:00,213.15,213.2,212.95,213.04,16055.0,185.1923,185.2357,185.0185,185.0967,16055.0
2016-09-21 11:00:00,213.04,213.1,212.97,213.06,5592.0,185.0967,185.1488,185.0359,185.1141,5592.0
2016-09-21 11:10:00,213.06,213.21,213.02,213.19,9675.0,185.1141,185.2444,185.0793,185.227,9675.0
2016-09-21 11:20:00,213.21,213.42,213.21,213.32,6617.0,185.2444,185.4269,185.2444,185.34,6617.0
2016-09-21 11:30:00,213.34,213.34,212.99,213.04,8007.0,185.3574,185.3574,185.0533,185.0967,8007.0
2016-09-21 11:40:00,213.06,213.08,212.95,213.05,9567.0,185.1141,185.1315,185.0185,185.1054,9567.0
2016-09-21 11:50:00,213.06,213.19,212.98,213.19,5351.0,185.1141,185.227,185.0446,185.227,5351.0
2016-09-21 12:00:00,213.23,213.29,213.16,213.25,5095.0,185.2618,185.3139,185.201,185.2792,5095.0
2016-09-21 12:10:00,213.24,213.24,212.89,212.98,7440.0,185.2705,185.2705,184.9664,185.0446,7440.0
2016-09-21 12:20:00,212.99,213.08,212.97,212.98,8024.0,185.0533,185.1315,185.0359,185.0446,8024.0
2016-09-21 12:30:00,212.96,213.02,212.81,212.81,9975.0,185.0272,185.0793,184.8969,184.8969,9975.0
2016-09-21 12:40:00,212.78,213.1,212.77,213.04,10810.0,184.8708,185.1488,184.8621,185.0967,10810.0
2016-09-21 12:50:00,213.05,213.6,213.05,213.6,9939.0,185.1054,185.5833,185.1054,185.5833,9939.0
2016-09-21 13:00:00,213.62,213.7,213.32,213.42,10409.0,185.6006,185.6702,185.34,185.4269,10409.0
2016-09-21 13:10:00,213.44,213.46,213.34,213.41,5392.0,185.4443,185.4616,185.3574,185.4182,5392.0
2016-09-21 13:20:00,213.42,213.7,213.42,213.69,8975.0,185.4269,185.6702,185.4269,185.6615,8975.0
2016-09-21 13:30:00,213.64,213.67,213.31,213.35,7668.0,185.618,185.6441,185.3313,185.3661,7668.0
2016-09-21 13:40:00,213.27,213.56,213.25,213.45,6272.0,185.2966,185.5485,185.2792,185.4529,6272.0
2016-09-21 13:50:00,213.36,213.48,213.29,213.29,6737.0,185.3747,185.479,185.3139,185.3139,6737.0
2016-09-21 14:00:00,213.33,214.06,213.2,213.96,16274.0,185.3487,185.9829,185.2357,185.896,16274.0
2016-09-21 14:10:00,214.01,214.32,214.01,214.09,11698.0,185.9395,186.2088,185.9395,186.009,11698.0
2016-09-21 14:20:00,214.09,214.12,213.56,213.65,10041.0,186.009,186.0351,185.5485,185.6267,10041.0
2016-09-21 14:30:00,213.69,214.0,213.48,213.96,9242.0,185.6615,185.9308,185.479,185.896,9242.0
2016-09-21 14:40:00,213.94,214.41,213.85,214.17,10216.0,185.8787,186.287,185.8005,186.0785,10216.0
2016-09-21 14:50:00,214.23,214.7,214.18,214.68,10530.0,186.1306,186.539,186.0872,186.5216,10530.0
2016-09-21 15:00:00,214.71,214.95,214.52,214.94,12203.0,186.5477,186.7562,186.3826,186.7475,12203.0
2016-09-21 15:10:00,214.9,215.25,214.89,215.03,16243.0,186.7128,187.0168,186.7041,186.8257,16243.0
2016-09-21 15:20:00,215.02,215.39,214.99,215.33,19302.0,186.817,187.1385,186.7909,187.0864,19302.0
2016-09-21 15:30:00,215.37,215.71,215.37,215.62,33726.0,187.1211,187.4165,187.1211,187.3383,33726.0
2016-09-21 15:40:00,215.64,216.08,215.64,215.91,41997.0,187.3557,187.738,187.3557,187.5903,41997.0
2016-09-21 15:50:00,215.88,216.0,215.74,215.85,51563.0,187.5642,187.6685,187.4426,187.5381,51563.0
2016-09-22 09:30:00,216.94,217.19,216.6,216.95,17803.0,188.4852,188.7024,188.1898,188.4939,17803.0
2016-09-22 09:40:00,216.82,217.1,216.79,216.91,10776.0,188.3809,188.6242,188.3549,188.4591,10776.0
2016-09-22 09:50:00,216.9,216.9,216.22,216.22,15746.0,188.4504,188.4504,187.8596,187.8596,15746.0
2016-09-22 10:00:00,216.21,216.3,216.05,216.06,9623.0,187.8509,187.9291,187.7119,187.7206,9623.0
2016-09-22 10:10:00,216.13,216.21,215.94,216.17,5573.0,187.7814,187.8509,187.6163,187.8162,5573.0
2016-09-22 10:20:00,216.16,216.28,216.11,216.27,36851.0,187.8075,187.9117,187.764,187.9031,36851.0
2016-09-22 10:30:00,216.3,216.44,216.24,216.31,11770.0,187.9291,188.0508,187.877,187.9378,11770.0
2016-09-22 10:40:00,216.3,216.31,216.15,216.26,4900.0,187.9291,187.9378,187.7988,187.8944,4900.0
2016-09-22 10:50:00,216.25,216.32,216.17,216.18,7100.0,187.8857,187.9465,187.8162,187.8249,7100.0
2016-09-22 11:00:00,216.16,216.18,215.99,216.05,4250.0,187.8075,187.8249,187.6598,187.7119,4250.0
2016-09-22 11:10:00,216.06,216.06,215.85,215.98,6389.0,187.7206,187.7206,187.5381,187.6511,6389.0
2016-09-22 11:20:00,216.01,216.01,215.91,215.99,5100.0,187.6772,187.6772,187.5903,187.6598,5100.0
2016-09-22 11:30:00,216.0,216.12,215.94,215.99,7057.0,187.6685,187.7727,187.6163,187.6598,7057.0
2016-09-22 11:40:00,215.98,215.98,215.88,215.95,3813.0,187.6511,187.6511,187.5642,187.625,3813.0
2016-09-22 11:50:00,215.93,216.18,215.9,216.14,6179.0,187.6077,187.8249,187.5816,187.7901,6179.0
2016-09-22 12:00:00,216.17,216.2,215.85,215.98,47821.0,187.8162,187.8422,187.5381,187.6511,47821.0
2016-09-22 12:10:00,215.97,216.21,215.87,216.17,40593.0,187.6424,187.8509,187.5555,187.8162,40593.0
2016-09-22 12:20:00,216.18,216.25,216.04,216.23,7776.0,187.8249,187.8857,187.7032,187.8683,7776.0
2016-09-22 12:30:00,216.21,216.31,216.21,216.3,16387.0,187.8509,187.9378,187.8509,187.9291,16387.0
2016-09-22 12:40:00,216.28,216.46,216.24,216.36,19085.0,187.9117,188.0681,187.877,187.9813,19085.0
2016-09-22 12:50:00,216.35,216.4,216.27,216.32,4798.0,187.9726,188.016,187.9031,187.9465,4798.0
2016-09-22 13:00:00,216.34,216.39,216.25,216.35,15599.0,187.9639,188.0073,187.8857,187.9726,15599.0
2016-09-22 13:10:00,216.35,216.44,216.32,216.35,4800.0,187.9726,188.0508,187.9465,187.9726,4800.0
2016-09-22 13:20:00,216.36,216.49,216.36,216.45,6200.0,187.9813,188.0942,187.9813,188.0594,6200.0
2016-09-22 13:30:00,216.46,216.53,216.42,216.51,7350.0,188.0681,188.129,188.0334,188.1116,7350.0
2016-09-22 13:40:00,216.48,216.51,216.31,216.33,4793.0,188.0855,188.1116,187.9378,187.9552,4793.0
2016-09-22 13:50:00,216.37,216.42,216.18,216.19,7400.0,187.9899,188.0334,187.8249,187.8336,7400.0
2016-09-22 14:00:00,216.17,216.26,216.13,216.23,6185.0,187.8162,187.8944,187.7814,187.8683,6185.0
2016-09-22 14:10:00,216.23,216.23,215.79,215.84,18896.0,187.8683,187.8683,187.486,187.5295,18896.0
2016-09-22 14:20:00,215.84,216.21,215.84,216.14,11564.0,187.5295,187.8509,187.5295,187.7901,11564.0
2016-09-22 14:30:00,216.14,216.27,216.08,216.27,7780.0,187.7901,187.9031,187.738,187.9031,7780.0
2016-09-22 14:40:00,216.22,216.32,216.12,216.2,15395.0,187.8596,187.9465,187.7727,187.8422,15395.0
2016-09-22 14:50:00,216.18,216.42,216.11,216.41,14404.0,187.8249,188.0334,187.764,188.0247,14404.0
2016-09-22 15:00:00,216.41,216.47,216.34,216.4,11243.0,188.0247,188.0768,187.9639,188.016,11243.0
2016-09-22 15:10:00,216.38,216.43,216.31,216.4,19244.0,187.9986,188.0421,187.9378,188.016,19244.0
2016-09-22 15:20:00,216.38,216.47,216.36,216.39,14541.0,187.9986,188.0768,187.9813,188.0073,14541.0
2016-09-22 15:30:00,216.39,216.6,216.39,216.49,31850.0,188.0073,188.1898,188.0073,188.0942,31850.0
2016-09-22 15:40:00,216.49,216.52,216.39,216.41,30872.0,188.0942,188.1203,188.0073,188.0247,30872.0
2016-09-22 15:50:00,216.44,216.63,216.33,216.39,34796.0,188.0508,188.2158,187.9552,188.0073,34796.0
2016-09-23 09:30:00,215.69,216.82,214.84,216.09,27993.0,187.3991,188.3809,186.6606,187.7467,27993.0
2016-09-23 09:40:00,216.09,216.46,215.79,216.25,31435.0,187.7467,188.0681,187.486,187.8857,31435.0
2016-09-23 09:50:00,216.31,216.46,216.13,216.38,9013.0,187.9378,188.0681,187.7814,187.9986,9013.0
2016-09-23 10:00:00,216.38,216.64,216.3,216.54,10662.0,187.9986,188.2245,187.9291,188.1376,10662.0
2016-09-23 10:10:00,216.5,216.91,216.49,216.78,9005.0,188.1029,188.4591,188.0942,188.3462,9005.0
2016-09-23 10:20:00,216.78,216.82,216.27,216.31,11582.0,188.3462,188.3809,187.9031,187.9378,11582.0
2016-09-23 10:30:00,216.29,216.62,216.29,216.58,9177.0,187.9204,188.2072,187.9204,188.1724,9177.0
2016-09-23 10:40:00,216.54,216.83,216.52,216.54,12656.0,188.1376,188.3896,188.1203,188.1376,12656.0
2016-09-23 10:50:00,216.51,216.52,216.18,216.25,13347.0,188.1116,188.1203,187.8249,187.8857,13347.0
2016-09-23 11:00:00,216.21,216.37,215.82,216.37,37516.0,187.8509,187.9899,187.5121,187.9899,37516.0
2016-09-23 11:10:00,216.34,216.62,216.34,216.51,18217.0,187.9639,188.2072,187.9639,188.1116,18217.0
2016-09-23 11:20:00,216.51,216.76,216.4,216.76,10848.0,188.1116,188.3288,188.016,188.3288,10848.0
2016-09-23 11:30:00,216.71,216.81,216.25,216.39,16799.0,188.2853,188.3722,187.8857,188.0073,16799.0
2016-09-23 11:40:00,216.38,216.44,216.1,216.1,22254.0,187.9986,188.0508,187.7554,187.7554,22254.0
2016-09-23 11:50:00,216.22,216.57,216.22,216.5,9766.0,187.8596,188.1637,187.8596,188.1029,9766.0
2016-09-23 12:00:00,216.53,216.67,216.45,216.62,7453.0,188.129,188.2506,188.0594,188.2072,7453.0
2016-09-23 12:10:00,216.67,216.79,216.55,216.76,14412.0,188.2506,188.3549,188.1463,188.3288,14412.0
2016-09-23 12:20:00,216.76,216.77,216.53,216.71,9087.0,188.3288,188.3375,188.129,188.2853,9087.0
2016-09-23 12:30:00,216.71,216.81,216.66,216.79,15312.0,188.2853,188.3722,188.2419,188.3549,15312.0
2016-09-23 12:40:00,216.74,216.86,216.69,216.86,15363.0,188.3114,188.4157,188.268,188.4157,15363.0
2016-09-23 12:50:00,216.87,216.98,216.85,216.9,6447.0,188.4244,188.5199,188.407,188.4504,6447.0
2016-09-23 13:00:00,216.84,216.9,216.73,216.83,5442.0,188.3983,188.4504,188.3027,188.3896,5442.0
2016-09-23 13:10:00,216.83,216.87,216.73,216.73,3721.0,188.3896,188.4244,188.3027,188.3027,3721.0
2016-09-23 13:20:00,216.8,216.91,216.71,216.73,8147.0,188.3635,188.4591,188.2853,188.3027,8147.0
2016-09-23 13:30:00,216.74,216.76,216.62,216.76,8456.0,188.3114,188.3288,188.2072,188.3288,8456.0
2016-09-23 13:40:00,216.75,216.77,216.67,216.77,6790.0,188.3201,188.3375,188.2506,188.3375,6790.0
2016-09-23 13:50:00,216.76,216.82,216.65,216.73,8510.0,188.3288,188.3809,188.2332,188.3027,8510.0
2016-09-23 14:00:00,216.69,216.83,216.64,216.68,4531.0,188.268,188.3896,188.2245,188.2593,4531.0
2016-09-23 14:10:00,216.7,216.94,216.63,216.86,4913.0,188.2767,188.4852,188.2158,188.4157,4913.0
2016-09-23 14:20:00,216.84,217.07,216.79,216.97,7166.0,188.3983,188.5981,188.3549,188.5112,7166.0
2016-09-23 14:30:00,216.96,216.96,216.78,216.89,3890.0,188.5026,188.5026,188.3462,188.4417,3890.0
2016-09-23 14:40:00,216.97,216.97,216.74,216.92,5563.0,188.5112,188.5112,188.3114,188.4678,5563.0
2016-09-23 14:50:00,217.0,217.07,216.97,217.01,5850.0,188.5373,188.5981,188.5112,188.546,5850.0
2016-09-23 15:00:00,217.0,217.09,216.95,217.04,5378.0,188.5373,188.6155,188.4939,188.5721,5378.0
2016-09-23 15:10:00,217.02,217.04,216.9,216.94,7059.0,188.5547,188.5721,188.4504,188.4852,7059.0
2016-09-23 15:20:00,216.93,217.32,216.83,217.26,19156.0,188.4765,188.8153,188.3896,188.7632,19156.0
2016-09-23 15:30:00,217.22,217.49,217.12,217.18,29170.0,188.7285,188.963,188.6416,188.6937,29170.0
2016-09-23 15:40:00,217.16,217.24,216.9,217.08,36557.0,188.6763,188.7458,188.4504,188.6068,36557.0
2016-09-23 15:50:00,217.06,217.3,217.01,217.05,74623.0,188.5894,188.798,188.546,188.5807,74623.0
2016-09-26 09:30:00,216.58,217.22,216.03,216.58,13242.0,188.1724,188.7285,187.6945,188.1724,13242.0
2016-09-26 09:40:00,216.37,216.82,216.12,216.55,11487.0,187.9899,188.3809,187.7727,188.1463,11487.0
2016-09-26 09:50:00,216.65,216.84,216.58,216.79,6433.0,188.2332,188.3983,188.1724,188.3549,6433.0
2016-09-26 10:00:00,216.76,217.33,216.63,217.09,20256.0,188.3288,188.824,188.2158,188.6155,20256.0
2016-09-26 10:10:00,217.11,217.43,217.09,217.33,7960.0,188.6329,188.9109,188.6155,188.824,7960.0
2016-09-26 10:20:00,217.31,217.35,217.23,217.3,8226.0,188.8066,188.8414,188.7371,188.798,8226.0
2016-09-26 10:30:00,217.36,217.55,217.31,217.32,10066.0,188.8501,189.0152,188.8066,188.8153,10066.0
2016-09-26 10:40:00,217.33,217.35,217.2,217.3,6382.0,188.824,188.8414,188.7111,188.798,6382.0
2016-09-26 10:50:00,217.33,217.42,217.16,217.21,6491.0,188.824,188.9022,188.6763,188.7198,6491.0
2016-09-26 11:00:00,217.16,217.16,216.61,216.61,5778.0,188.6763,188.6763,188.1985,188.1985,5778.0
2016-09-26 11:10:00,216.67,216.7,216.5,216.66,6250.0,188.2506,188.2767,188.1029,188.2419,6250.0
2016-09-26 11:20:00,216.76,216.85,216.56,216.77,6203.0,188.3288,188.407,188.155,188.3375,6203.0
2016-09-26 11:30:00,216.79,216.97,216.75,216.76,4665.0,188.3549,188.5112,188.3201,188.3288,4665.0
2016-09-26 11:40:00,216.81,216.89,216.75,216.75,6359.0,188.3722,188.4417,188.3201,188.3201,6359.0
2016-09-26 11:50:00,216.78,216.87,216.67,216.75,5825.0,188.3462,188.4244,188.2506,188.3201,5825.0
2016-09-26 12:00:00,216.78,217.02,216.71,217.02,5054.0,188.3462,188.5547,188.2853,188.5547,5054.0
2016-09-26 12:10:00,216.97,217.05,216.93,216.93,4595.0,188.5112,188.5807,188.4765,188.4765,4595.0
2016-09-26 12:20:00,216.93,217.01,216.86,217.0,3672.0,188.4765,188.546,188.4157,188.5373,3672.0
2016-09-26 12:30:00,217.03,217.33,217.03,217.24,4702.0,188.5634,188.824,188.5634,188.7458,4702.0
2016-09-26 12:40:00,217.2,217.45,217.14,217.4,5465.0,188.7111,188.9283,188.6589,188.8848,5465.0
2016-09-26 12:50:00,217.42,217.62,217.42,217.53,4353.0,188.9022,189.076,188.9022,188.9978,4353.0
2016-09-26 13:00:00,217.54,217.54,217.26,217.26,4231.0,189.0065,189.0065,188.7632,188.7632,4231.0
2016-09-26 13:10:00,217.25,217.31,217.09,217.09,2800.0,188.7545,188.8066,188.6155,188.6155,2800.0
2016-09-26 13:20:00,217.15,217.22,216.95,216.97,6092.0,188.6676,188.7285,188.4939,188.5112,6092.0
2016-09-26 13:30:00,216.94,217.01,216.72,216.74,3506.0,188.4852,188.546,188.294,188.3114,3506.0
2016-09-26 13:40:00,216.81,216.89,216.68,216.71,4412.0,188.3722,188.4417,188.2593,188.2853,4412.0
2016-09-26 13:50:00,216.69,216.88,216.69,216.86,4350.0,188.268,188.433,188.268,188.4157,4350.0
2016-09-26 14:00:00,216.86,216.96,216.78,216.93,6001.0,188.4157,188.5026,188.3462,188.4765,6001.0
2016-09-26 14:10:00,216.92,217.12,216.86,217.11,7022.0,188.4678,188.6416,188.4157,188.6329,7022.0
2016-09-26 14:20:00,217.08,217.27,217.05,217.19,6702.0,188.6068,188.7719,188.5807,188.7024,6702.0
2016-09-26 14:30:00,217.2,217.22,216.9,216.93,4100.0,188.7111,188.7285,188.4504,188.4765,4100.0
2016-09-26 14:40:00,216.92,217.03,216.85,217.03,8441.0,188.4678,188.5634,188.407,188.5634,8441.0
2016-09-26 14:50:00,216.98,217.03,216.94,216.97,6276.0,188.5199,188.5634,188.4852,188.5112,6276.0
2016-09-26 15:00:00,216.96,217.2,216.88,217.12,8496.0,188.5026,188.7111,188.433,188.6416,8496.0
2016-09-26 15:10:00,217.13,217.17,216.97,217.0,8207.0,188.6503,188.685,188.5112,188.5373,8207.0
2016-09-26 15:20:00,216.96,217.17,216.85,217.14,9420.0,188.5026,188.685,188.407,188.6589,9420.0
2016-09-26 15:30:00,217.16,217.33,216.98,217.08,16928.0,188.6763,188.824,188.5199,188.6068,16928.0
2016-09-26 15:40:00,217.08,217.16,216.85,216.91,28209.0,188.6068,188.6763,188.407,188.4591,28209.0
2016-09-26 15:50:00,216.89,216.98,216.72,216.92,84083.0,188.4417,188.5199,188.294,188.4678,84083.0
2016-09-27 09:30:00,217.27,217.29,216.57,217.06,19479.0,188.7719,188.7893,188.1637,188.5894,19479.0
2016-09-27 09:40:00,217.12,217.3,216.82,217.08,7186.0,188.6416,188.798,188.3809,188.6068,7186.0
2016-09-27 09:50:00,217.0,217.35,217.0,217.24,8350.0,188.5373,188.8414,188.5373,188.7458,8350.0
2016-09-27 10:00:00,217.23,217.62,217.21,217.49,6194.0,188.7371,189.076,188.7198,188.963,6194.0
2016-09-27 10:10:00,217.44,217.65,217.29,217.55,9474.0,188.9196,189.1021,188.7893,189.0152,9474.0
2016-09-27 10:20:00,217.59,217.82,217.53,217.57,3422.0,189.0499,189.2498,188.9978,189.0325,3422.0
2016-09-27 10:30:00,217.63,217.63,217.18,217.3,5525.0,189.0847,189.0847,188.6937,188.798,5525.0
2016-09-27 10:40:00,217.27,217.38,217.16,217.16,4820.0,188.7719,188.8675,188.6763,188.6763,4820.0
2016-09-27 10:50:00,217.18,217.27,216.75,216.8,8001.0,188.6937,188.7719,188.3201,188.3635,8001.0
2016-09-27 11:00:00,216.88,216.99,216.84,216.98,4341.0,188.433,188.5286,188.3983,188.5199,4341.0
2016-09-27 11:10:00,217.08,217.45,216.96,217.45,13205.0,188.6068,188.9283,188.5026,188.9283,13205.0
2016-09-27 11:20:00,217.46,218.0,217.44,218.0,7421.0,188.937,189.4061,188.9196,189.4061,7421.0
2016-09-27 11:30:00,217.95,218.23,217.94,218.08,5143.0,189.3627,189.606,189.354,189.4757,5143.0
2016-09-27 11:40:00,218.1,218.11,217.87,218.02,4863.0,189.493,189.5017,189.2932,189.4235,4863.0
2016-09-27 11:50:00,217.95,218.22,217.95,218.05,6775.0,189.3627,189.5973,189.3627,189.4496,6775.0
2016-09-27 12:00:00,218.04,218.13,217.95,218.13,4260.0,189.4409,189.5191,189.3627,189.5191,4260.0
2016-09-27 12:10:00,218.09,218.19,217.96,218.15,4447.0,189.4843,189.5712,189.3714,189.5365,4447.0
2016-09-27 12:20:00,218.15,218.67,218.15,218.5,8720.0,189.5365,189.9883,189.5365,189.8406,8720.0
2016-09-27 12:30:00,218.48,218.5,218.15,218.29,8800.0,189.8232,189.8406,189.5365,189.6581,8800.0
2016-09-27 12:40:00,218.28,218.41,218.21,218.3,5315.0,189.6494,189.7624,189.5886,189.6668,5315.0
2016-09-27 12:50:00,218.28,218.5,218.22,218.29,5113.0,189.6494,189.8406,189.5973,189.6581,5113.0
2016-09-27 13:00:00,218.31,218.52,218.29,218.32,8464.0,189.6755,189.8579,189.6581,189.6842,8464.0
2016-09-27 13:10:00,218.33,218.35,218.24,218.32,3301.0,189.6929,189.7102,189.6147,189.6842,3301.0
2016-09-27 13:20:00,218.31,218.36,218.2,218.28,13639.0,189.6755,189.7189,189.5799,189.6494,13639.0
2016-09-27 13:30:00,218.29,218.43,218.29,218.32,4132.0,189.6581,189.7797,189.6581,189.6842,4132.0
2016-09-27 13:40:00,218.33,218.38,218.22,218.22,3200.0,189.6929,189.7363,189.5973,189.5973,3200.0
2016-09-27 13:50:00,218.21,218.34,218.1,218.14,4900.0,189.5886,189.7015,189.493,189.5278,4900.0
2016-09-27 14:00:00,218.2,218.26,218.06,218.06,11448.0,189.5799,189.632,189.4583,189.4583,11448.0
2016-09-27 14:10:00,218.09,218.27,218.02,218.24,11390.0,189.4843,189.6407,189.4235,189.6147,11390.0
2016-09-27 14:20:00,218.24,218.29,218.12,218.29,8113.0,189.6147,189.6581,189.5104,189.6581,8113.0
2016-09-27 14:30:00,218.28,218.34,218.15,218.3,8720.0,189.6494,189.7015,189.5365,189.6668,8720.0
2016-09-27 14:40:00,218.33,218.37,218.16,218.2,6884.0,189.6929,189.7276,189.5452,189.5799,6884.0
2016-09-27 14:50:00,218.2,218.29,218.11,218.19,5763.0,189.5799,189.6581,189.5017,189.5712,5763.0
2016-09-27 15:00:00,218.19,218.29,218.09,218.14,14309.0,189.5712,189.6581,189.4843,189.5278,14309.0
2016-09-27 15:10:00,218.11,218.15,217.92,218.09,12373.0,189.5017,189.5365,189.3366,189.4843,12373.0
2016-09-27 15:20:00,218.11,218.13,217.86,217.9,16101.0,189.5017,189.5191,189.2845,189.3193,16101.0
2016-09-27 15:30:00,217.89,217.99,217.78,217.96,15507.0,189.3106,189.3975,189.215,189.3714,15507.0
2016-09-27 15:40:00,217.98,218.11,217.91,217.97,19206.0,189.3888,189.5017,189.3279,189.3801,19206.0
2016-09-27 15:50:00,217.96,218.12,217.9,218.05,41834.0,189.3714,189.5104,189.3193,189.4496,41834.0
2016-09-28 09:30:00,218.42,218.42,217.51,217.94,11979.0,189.7711,189.7711,188.9804,189.354,11979.0
2016-09-28 09:40:00,217.96,218.1,217.63,217.86,7767.0,189.3714,189.493,189.0847,189.2845,7767.0
2016-09-28 09:50:00,217.78,217.79,217.31,217.4,10924.0,189.215,189.2237,188.8066,188.8848,10924.0
2016-09-28 10:00:00,217.55,217.63,217.13,217.18,8845.0,189.0152,189.0847,188.6503,188.6937,8845.0
2016-09-28 10:10:00,217.31,217.36,216.68,217.04,21370.0,188.8066,188.8501,188.2593,188.5721,21370.0
2016-09-28 10:20:00,217.07,217.19,216.99,217.05,5313.0,188.5981,188.7024,188.5286,188.5807,5313.0
2016-09-28 10:30:00,217.05,217.14,216.88,217.03,11127.0,188.5807,188.6589,188.433,188.5634,11127.0
2016-09-28 10:40:00,216.98,217.11,216.95,216.96,9042.0,188.5199,188.6329,188.4939,188.5026,9042.0
2016-09-28 10:50:00,217.01,217.22,216.76,216.85,12420.0,188.546,188.7285,188.3288,188.407,12420.0
2016-09-28 11:00:00,216.87,217.05,216.81,217.0,13704.0,188.4244,188.5807,188.3722,188.5373,13704.0
2016-09-28 11:10:00,217.03,217.07,216.85,216.96,9651.0,188.5634,188.5981,188.407,188.5026,9651.0
2016-09-28 11:20:00,216.99,216.99,216.86,216.93,11179.0,188.5286,188.5286,188.4157,188.4765,11179.0
2016-09-28 11:30:00,216.95,216.95,216.75,216.79,14846.0,188.4939,188.4939,188.3201,188.3549,14846.0
2016-09-28 11:40:00,216.79,216.9,216.69,216.9,13514.0,188.3549,188.4504,188.268,188.4504,13514.0
2016-09-28 11:50:00,216.86,216.94,216.7,216.75,8553.0,188.4157,188.4852,188.2767,188.3201,8553.0
2016-09-28 12:00:00,216.77,216.82,216.7,216.76,11961.0,188.3375,188.3809,188.2767,188.3288,11961.0
2016-09-28 12:10:00,216.81,217.1,216.76,216.92,16409.0,188.3722,188.6242,188.3288,188.4678,16409.0
2016-09-28 12:20:00,216.84,217.0,216.8,216.98,7944.0,188.3983,188.5373,188.3635,188.5199,7944.0
2016-09-28 12:30:00,216.98,217.05,216.78,217.02,10464.0,188.5199,188.5807,188.3462,188.5547,10464.0
2016-09-28 12:40:00,217.01,217.37,216.99,217.3,7774.0,188.546,188.8588,188.5286,188.798,7774.0
2016-09-28 12:50:00,217.35,217.35,217.19,217.19,3813.0,188.8414,188.8414,188.7024,188.7024,3813.0
2016-09-28 13:00:00,217.19,217.26,217.11,217.11,2900.0,188.7024,188.7632,188.6329,188.6329,2900.0
2016-09-28 13:10:00,217.13,217.29,217.08,217.21,7538.0,188.6503,188.7893,188.6068,188.7198,7538.0
2016-09-28 13:20:00,217.25,217.48,217.23,217.23,5331.0,188.7545,188.9543,188.7371,188.7371,5331.0
2016-09-28 13:30:00,217.28,217.59,217.24,217.56,12763.0,188.7806,189.0499,188.7458,189.0239,12763.0
2016-09-28 13:40:00,217.59,217.69,217.47,217.47,13162.0,189.0499,189.1368,188.9457,188.9457,13162.0
2016-09-28 13:50:00,217.49,217.64,217.46,217.59,11771.0,188.963,189.0934,188.937,189.0499,11771.0
2016-09-28 14:00:00,217.57,217.76,217.57,217.68,14395.0,189.0325,189.1976,189.0325,189.1281,14395.0
2016-09-28 14:10:00,217.74,217.99,217.72,217.97,10449.0,189.1802,189.3975,189.1629,189.3801,10449.0
2016-09-28 14:20:00,217.97,218.01,217.63,217.93,10445.0,189.3801,189.4148,189.0847,189.3453,10445.0
2016-09-28 14:30:00,217.96,218.01,217.76,217.81,14706.0,189.3714,189.4148,189.1976,189.2411,14706.0
2016-09-28 14:40:00,217.83,218.06,217.83,218.0,7951.0,189.2584,189.4583,189.2584,189.4061,7951.0
2016-09-28 14:50:00,217.93,218.05,217.76,217.84,8600.0,189.3453,189.4496,189.1976,189.2671,8600.0
2016-09-28 15:00:00,217.86,217.93,217.72,217.76,8168.0,189.2845,189.3453,189.1629,189.1976,8168.0
2016-09-28 15:10:00,217.73,217.75,217.6,217.6,9330.0,189.1716,189.1889,189.0586,189.0586,9330.0
2016-09-28 15:20:00,217.58,217.83,217.47,217.54,13000.0,189.0412,189.2584,188.9457,189.0065,13000.0
2016-09-28 15:30:00,217.55,217.76,217.46,217.76,8542.0,189.0152,189.1976,188.937,189.1976,8542.0
2016-09-28 15:40:00,217.78,217.83,217.6,217.74,22490.0,189.215,189.2584,189.0586,189.1802,22490.0
2016-09-28 15:50:00,217.76,218.01,217.72,217.86,29624.0,189.1976,189.4148,189.1629,189.2845,29624.0
2016-09-29 09:30:00,217.23,217.23,216.34,216.51,20716.0,188.7371,188.7371,187.9639,188.1116,20716.0
2016-09-29 09:40:00,216.52,216.65,216.26,216.34,109062.0,188.1203,188.2332,187.8944,187.9639,109062.0
2016-09-29 09:50:00,216.43,216.85,216.29,216.81,13855.0,188.0421,188.407,187.9204,188.3722,13855.0
2016-09-29 10:00:00,216.84,217.15,216.83,216.86,5676.0,188.3983,188.6676,188.3896,188.4157,5676.0
2016-09-29 10:10:00,216.93,217.0,216.72,216.74,13795.0,188.4765,188.5373,188.294,188.3114,13795.0
2016-09-29 10:20:00,216.73,216.73,216.22,216.62,5811.0,188.3027,188.3027,187.8596,188.2072,5811.0
2016-09-29 10:30:00,216.52,216.52,216.02,216.02,9222.0,188.1203,188.1203,187.6858,187.6858,9222.0
2016-09-29 10:40:00,216.13,216.17,215.01,215.1,27865.0,187.7814,187.8162,186.8083,186.8865,27865.0
2016-09-29 10:50:00,215.1,215.18,214.4,214.4,30695.0,186.8865,186.956,186.2783,186.2783,30695.0
2016-09-29 11:00:00,214.45,214.51,214.11,214.21,19336.0,186.3218,186.3739,186.0264,186.1133,19336.0
2016-09-29 11:10:00,214.24,214.24,213.77,214.08,15442.0,186.1393,186.1393,185.731,186.0003,15442.0
2016-09-29 11:20:00,214.08,214.64,214.06,214.51,10791.0,186.0003,186.4869,185.9829,186.3739,10791.0
2016-09-29 11:30:00,214.56,214.61,214.31,214.31,10881.0,186.4173,186.4608,186.2001,186.2001,10881.0
2016-09-29 11:40:00,214.34,214.36,214.23,214.26,9768.0,186.2262,186.2436,186.1306,186.1567,9768.0
2016-09-29 11:50:00,214.28,214.28,214.04,214.15,8977.0,186.1741,186.1741,185.9656,186.0611,8977.0
2016-09-29 12:00:00,214.13,214.21,213.95,214.15,13042.0,186.0437,186.1133,185.8874,186.0611,13042.0
2016-09-29 12:10:00,214.23,214.27,213.93,213.94,17112.0,186.1306,186.1654,185.87,185.8787,17112.0
2016-09-29 12:20:00,213.95,214.08,213.9,213.96,10843.0,185.8874,186.0003,185.8439,185.896,10843.0
2016-09-29 12:30:00,214.02,214.12,213.63,213.7,9885.0,185.9482,186.0351,185.6093,185.6702,9885.0
2016-09-29 12:40:00,213.6,213.6,213.06,213.06,15966.0,185.5833,185.5833,185.1141,185.1141,15966.0
2016-09-29 12:50:00,213.01,213.07,212.47,212.72,11600.0,185.0707,185.1228,184.6015,184.8187,11600.0
2016-09-29 13:00:00,212.72,213.03,212.3,212.96,18812.0,184.8187,185.088,184.4538,185.0272,18812.0
2016-09-29 13:10:00,213.06,213.46,212.56,212.66,71055.0,185.1141,185.4616,184.6797,184.7666,71055.0
2016-09-29 13:20:00,212.63,213.21,212.6,213.05,20265.0,184.7405,185.2444,184.7144,185.1054,20265.0
2016-09-29 13:30:00,213.11,213.45,213.0,213.21,12714.0,185.1575,185.4529,185.062,185.2444,12714.0
2016-09-29 13:40:00,213.15,213.4,213.07,213.26,8044.0,185.1923,185.4095,185.1228,185.2879,8044.0
2016-09-29 13:50:00,213.31,213.31,213.0,213.2,9114.0,185.3313,185.3313,185.062,185.2357,9114.0
2016-09-29 14:00:00,213.2,213.53,213.19,213.53,5520.0,185.2357,185.5224,185.227,185.5224,5520.0
2016-09-29 14:10:00,213.56,214.2,213.47,214.19,14416.0,185.5485,186.1046,185.4703,186.0959,14416.0
2016-09-29 14:20:00,214.26,214.82,214.25,214.75,11808.0,186.1567,186.6432,186.148,186.5824,11808.0
2016-09-29 14:30:00,214.71,214.8,214.35,214.77,9299.0,186.5477,186.6259,186.2349,186.5998,9299.0
2016-09-29 14:40:00,214.85,215.04,214.63,214.97,11496.0,186.6693,186.8344,186.4782,186.7736,11496.0
2016-09-29 14:50:00,214.97,214.97,214.5,214.57,10546.0,186.7736,186.7736,186.3652,186.426,10546.0
2016-09-29 15:00:00,214.59,214.67,214.39,214.65,12531.0,186.4434,186.5129,186.2696,186.4955,12531.0
2016-09-29 15:10:00,214.67,214.7,214.42,214.48,11943.0,186.5129,186.539,186.2957,186.3478,11943.0
2016-09-29 15:20:00,214.44,214.51,214.05,214.42,13637.0,186.3131,186.3739,185.9742,186.2957,13637.0
2016-09-29 15:30:00,214.49,214.9,214.39,214.9,15894.0,186.3565,186.7128,186.2696,186.7128,15894.0
2016-09-29 15:40:00,214.97,214.97,214.27,214.33,37597.0,186.7736,186.7736,186.1654,186.2175,37597.0
2016-09-29 15:50:00,214.3,214.41,213.54,213.62,63864.0,186.1915,186.287,185.5311,185.6006,63864.0
2016-09-30 09:30:00,214.22,215.13,213.31,213.34,18541.0,186.1219,186.9126,185.3313,185.3574,18541.0
2016-09-30 09:40:00,213.34,213.87,212.63,212.72,14064.0,185.3574,185.8179,184.7405,184.8187,14064.0
2016-09-30 09:50:00,212.74,213.05,212.24,212.25,13465.0,184.8361,185.1054,184.4017,184.4103,13465.0
2016-09-30 10:00:00,212.36,212.36,211.17,211.27,28749.0,184.5059,184.5059,183.472,183.5589,28749.0
2016-09-30 10:10:00,211.34,211.53,210.69,210.86,52555.0,183.6197,183.7848,183.055,183.2027,52555.0
2016-09-30 10:20:00,210.86,211.24,210.6,211.07,17983.0,183.2027,183.5328,182.9768,183.3851,17983.0
2016-09-30 10:30:00,211.15,211.88,211.03,211.61,12339.0,183.4546,184.0889,183.3504,183.8543,12339.0
2016-09-30 10:40:00,211.54,211.75,211.49,211.61,8551.0,183.7935,183.9759,183.75,183.8543,8551.0
2016-09-30 10:50:00,211.61,212.0,211.55,212.0,9430.0,183.8543,184.1931,183.8022,184.1931,9430.0
2016-09-30 11:00:00,212.06,212.86,212.05,212.57,16733.0,184.2453,184.9403,184.2366,184.6884,16733.0
2016-09-30 11:10:00,212.54,213.0,212.5,212.55,27700.0,184.6623,185.062,184.6275,184.671,27700.0
2016-09-30 11:20:00,212.57,213.12,212.44,213.08,24761.0,184.6884,185.1662,184.5754,185.1315,24761.0
2016-09-30 11:30:00,213.09,213.26,212.88,212.96,39192.0,185.1402,185.2879,184.9577,185.0272,39192.0
2016-09-30 11:40:00,212.95,213.26,212.91,213.26,12712.0,185.0185,185.2879,184.9838,185.2879,12712.0
2016-09-30 11:50:00,213.23,213.34,213.01,213.05,10122.0,185.2618,185.3574,185.0707,185.1054,10122.0
2016-09-30 12:00:00,213.11,213.31,213.09,213.13,8457.0,185.1575,185.3313,185.1402,185.1749,8457.0
2016-09-30 12:10:00,213.16,213.45,213.16,213.31,12357.0,185.201,185.4529,185.201,185.3313,12357.0
2016-09-30 12:20:00,213.3,213.52,213.28,213.41,16035.0,185.3226,185.5138,185.3052,185.4182,16035.0
2016-09-30 12:30:00,213.41,213.89,213.41,213.89,6239.0,185.4182,185.8352,185.4182,185.8352,6239.0
2016-09-30 12:40:00,213.89,213.89,213.69,213.8,8723.0,185.8352,185.8352,185.6615,185.757,8723.0
2016-09-30 12:50:00,213.78,214.13,213.76,213.89,12176.0,185.7397,186.0437,185.7223,185.8352,12176.0
2016-09-30 13:00:00,213.88,214.05,213.78,213.86,9392.0,185.8265,185.9742,185.7397,185.8092,9392.0
2016-09-30 13:10:00,213.85,214.26,213.82,213.88,13919.0,185.8005,186.1567,185.7744,185.8265,13919.0
2016-09-30 13:20:00,213.93,214.16,213.71,213.76,13971.0,185.87,186.0698,185.6788,185.7223,13971.0
2016-09-30 13:30:00,213.78,214.06,213.75,213.97,6764.0,185.7397,185.9829,185.7136,185.9047,6764.0
2016-09-30 13:40:00,213.93,214.35,213.93,214.2,18583.0,185.87,186.2349,185.87,186.1046,18583.0
2016-09-30 13:50:00,214.11,214.3,213.93,214.3,6263.0,186.0264,186.1915,185.87,186.1915,6263.0
2016-09-30 14:00:00,214.23,214.31,214.0,214.04,12402.0,186.1306,186.2001,185.9308,185.9656,12402.0
2016-09-30 14:10:00,214.09,214.46,214.09,214.4,7474.0,186.009,186.3305,186.009,186.2783,7474.0
2016-09-30 14:20:00,214.34,214.68,214.34,214.6,14141.0,186.2262,186.5216,186.2262,186.4521,14141.0
2016-09-30 14:30:00,214.56,214.68,214.42,214.56,7378.0,186.4173,186.5216,186.2957,186.4173,7378.0
2016-09-30 14:40:00,214.56,214.56,214.28,214.36,10578.0,186.4173,186.4173,186.1741,186.2436,10578.0
2016-09-30 14:50:00,214.33,214.33,214.03,214.14,14225.0,186.2175,186.2175,185.9569,186.0524,14225.0
2016-09-30 15:00:00,214.17,214.36,214.17,214.2,15126.0,186.0785,186.2436,186.0785,186.1046,15126.0
2016-09-30 15:10:00,214.19,214.45,214.19,214.44,9420.0,186.0959,186.3218,186.0959,186.3131,9420.0
2016-09-30 15:20:00,214.44,214.44,214.22,214.26,9361.0,186.3131,186.3131,186.1219,186.1567,9361.0
2016-09-30 15:30:00,214.27,214.55,214.24,214.5,19092.0,186.1654,186.4087,186.1393,186.3652,19092.0
2016-09-30 15:40:00,214.5,214.83,214.43,214.56,43808.0,186.3652,186.6519,186.3044,186.4173,43808.0
2016-09-30 15:50:00,214.56,214.63,213.95,213.97,51497.0,186.4173,186.4782,185.8874,185.9047,51497.0
2016-10-03 09:30:00,213.0,213.82,212.87,213.05,14147.0,185.062,185.7744,184.949,185.1054,14147.0
2016-10-03 09:40:00,213.2,213.67,213.16,213.5,9922.0,185.2357,185.6441,185.201,185.4964,9922.0
2016-10-03 09:50:00,213.4,214.1,213.35,214.02,16482.0,185.4095,186.0177,185.3661,185.9482,16482.0
2016-10-03 10:00:00,214.24,214.53,213.65,213.7,12829.0,186.1393,186.3913,185.6267,185.6702,12829.0
2016-10-03 10:10:00,213.7,213.78,213.4,213.78,7023.0,185.6702,185.7397,185.4095,185.7397,7023.0
2016-10-03 10:20:00,213.83,214.0,213.61,213.79,8806.0,185.7831,185.9308,185.592,185.7483,8806.0
2016-10-03 10:30:00,213.83,214.44,213.82,214.37,4652.0,185.7831,186.3131,185.7744,186.2523,4652.0
2016-10-03 10:40:00,214.32,214.32,214.01,214.09,6497.0,186.2088,186.2088,185.9395,186.009,6497.0
2016-10-03 10:50:00,214.13,214.41,214.13,214.26,6977.0,186.0437,186.287,186.0437,186.1567,6977.0
2016-10-03 11:00:00,214.22,214.22,213.82,213.82,5800.0,186.1219,186.1219,185.7744,185.7744,5800.0
2016-10-03 11:10:00,213.78,214.04,213.73,213.79,9642.0,185.7397,185.9656,185.6962,185.7483,9642.0
2016-10-03 11:20:00,213.75,213.91,213.72,213.91,5400.0,185.7136,185.8526,185.6875,185.8526,5400.0
2016-10-03 11:30:00,213.9,213.96,213.73,213.88,7481.0,185.8439,185.896,185.6962,185.8265,7481.0
2016-10-03 11:40:00,213.87,214.07,213.82,213.84,5460.0,185.8179,185.9916,185.7744,185.7918,5460.0
2016-10-03 11:50:00,213.84,214.11,213.71,214.05,7397.0,185.7918,186.0264,185.6788,185.9742,7397.0
2016-10-03 12:00:00,214.04,214.37,214.04,214.34,7659.0,185.9656,186.2523,185.9656,186.2262,7659.0
2016-10-03 12:10:00,214.32,214.34,213.89,214.08,6870.0,186.2088,186.2262,185.8352,186.0003,6870.0
2016-10-03 12:20:00,214.08,214.08,213.79,214.03,5412.0,186.0003,186.0003,185.7483,185.9569,5412.0
2016-10-03 12:30:00,214.01,214.34,213.97,214.34,5299.0,185.9395,186.2262,185.9047,186.2262,5299.0
2016-10-03 12:40:00,214.35,214.66,214.34,214.66,6815.0,186.2349,186.5042,186.2262,186.5042,6815.0
2016-10-03 12:50:00,214.62,214.7,214.38,214.7,5924.0,186.4695,186.539,186.261,186.539,5924.0
2016-10-03 13:00:00,214.72,214.74,214.45,214.68,8425.0,186.5564,186.5737,186.3218,186.5216,8425.0
2016-10-03 13:10:00,214.67,214.96,214.57,214.73,10379.0,186.5129,186.7649,186.426,186.5651,10379.0
2016-10-03 13:20:00,214.72,215.11,214.68,215.03,12406.0,186.5564,186.8952,186.5216,186.8257,12406.0
2016-10-03 13:30:00,214.97,215.17,214.88,215.0,10868.0,186.7736,186.9473,186.6954,186.7996,10868.0
2016-10-03 13:40:00,215.03,215.09,214.95,215.04,6389.0,186.8257,186.8778,186.7562,186.8344,6389.0
2016-10-03 13:50:00,215.01,215.18,214.91,215.11,12116.0,186.8083,186.956,186.7214,186.8952,12116.0
2016-10-03 14:00:00,215.12,215.36,215.1,215.2,10901.0,186.9039,187.1124,186.8865,186.9734,10901.0
2016-10-03 14:10:00,215.28,215.28,214.85,214.85,8002.0,187.0429,187.0429,186.6693,186.6693,8002.0
2016-10-03 14:20:00,214.81,214.86,214.63,214.71,12783.0,186.6346,186.678,186.4782,186.5477,12783.0
2016-10-03 14:30:00,214.73,214.92,214.64,214.67,14122.0,186.5651,186.7301,186.4869,186.5129,14122.0
2016-10-03 14:40:00,214.64,214.87,214.56,214.57,7566.0,186.4869,186.6867,186.4173,186.426,7566.0
2016-10-03 14:50:00,214.54,214.62,214.36,214.62,10344.0,186.4,186.4695,186.2436,186.4695,10344.0
2016-10-03 15:00:00,214.64,214.64,214.37,214.58,16239.0,186.4869,186.4869,186.2523,186.4347,16239.0
2016-10-03 15:10:00,214.64,214.77,214.58,214.66,8540.0,186.4869,186.5998,186.4347,186.5042,8540.0
2016-10-03 15:20:00,214.76,214.78,214.54,214.67,11861.0,186.5911,186.6085,186.4,186.5129,11861.0
2016-10-03 15:30:00,214.64,214.89,214.58,214.76,17897.0,186.4869,186.7041,186.4347,186.5911,17897.0
2016-10-03 15:40:00,214.79,215.21,214.76,215.15,58591.0,186.6172,186.9821,186.5911,186.93,58591.0
2016-10-03 15:50:00,215.12,215.17,214.99,215.07,44921.0,186.9039,186.9473,186.7909,186.8605,44921.0
2016-10-04 09:30:00,215.44,215.6,215.07,215.26,32323.0,187.1819,187.3209,186.8605,187.0255,32323.0
2016-10-04 09:40:00,215.19,215.51,215.0,215.34,8409.0,186.9647,187.2427,186.7996,187.095,8409.0
2016-10-04 09:50:00,215.34,215.37,214.9,215.08,7865.0,187.095,187.1211,186.7128,186.8691,7865.0
2016-10-04 10:00:00,215.06,215.22,214.79,214.98,28384.0,186.8518,186.9908,186.6172,186.7823,28384.0
2016-10-04 10:10:00,214.96,214.98,213.97,214.29,10245.0,186.7649,186.7823,185.9047,186.1828,10245.0
2016-10-04 10:20:00,214.31,214.54,214.24,214.52,7100.0,186.2001,186.4,186.1393,186.3826,7100.0
2016-10-04 10:30:00,214.52,214.7,214.44,214.59,6237.0,186.3826,186.539,186.3131,186.4434,6237.0
2016-10-04 10:40:00,214.72,215.01,214.72,214.88,8723.0,186.5564,186.8083,186.5564,186.6954,8723.0
2016-10-04 10:50:00,214.88,214.96,214.5,214.59,10821.0,186.6954,186.7649,186.3652,186.4434,10821.0
2016-10-04 11:00:00,214.58,214.58,213.96,214.15,19828.0,186.4347,186.4347,185.896,186.0611,19828.0
2016-10-04 11:10:00,214.23,214.23,213.22,213.22,31912.0,186.1306,186.1306,185.2531,185.2531,31912.0
2016-10-04 11:20:00,213.16,213.6,213.04,213.59,15459.0,185.201,185.5833,185.0967,185.5746,15459.0
2016-10-04 11:30:00,213.54,214.48,213.54,213.98,8737.0,185.5311,186.3478,185.5311,185.9134,8737.0
2016-10-04 11:40:00,213.84,214.13,213.75,214.04,7008.0,185.7918,186.0437,185.7136,185.9656,7008.0
2016-10-04 11:50:00,214.05,214.05,213.57,213.66,1700.0,185.9742,185.9742,185.5572,185.6354,1700.0
2016-10-04 12:00:00,213.69,213.74,213.31,213.35,18955.0,185.6615,185.7049,185.3313,185.3661,18955.0
2016-10-04 12:10:00,213.3,213.59,213.21,213.59,3055.0,185.3226,185.5746,185.2444,185.5746,3055.0
2016-10-04 12:20:00,213.56,213.86,213.54,213.78,5900.0,185.5485,185.8092,185.5311,185.7397,5900.0
2016-10-04 12:30:00,213.72,213.75,213.46,213.61,4085.0,185.6875,185.7136,185.4616,185.592,4085.0
2016-10-04 12:40:00,213.79,213.82,213.68,213.72,2300.0,185.7483,185.7744,185.6528,185.6875,2300.0
2016-10-04 12:50:00,213.64,213.77,213.58,213.63,2249.0,185.618,185.731,185.5659,185.6093,2249.0
2016-10-04 13:00:00,213.55,213.59,213.16,213.16,6569.0,185.5398,185.5746,185.201,185.201,6569.0
2016-10-04 13:10:00,213.0,213.16,213.0,213.07,5700.0,185.062,185.201,185.062,185.1228,5700.0
2016-10-04 13:20:00,213.04,213.07,212.47,212.82,13309.0,185.0967,185.1228,184.6015,184.9056,13309.0
2016-10-04 13:30:00,212.81,213.06,212.8,212.85,9645.0,184.8969,185.1141,184.8882,184.9316,9645.0
2016-10-04 13:40:00,212.78,212.88,212.61,212.88,7341.0,184.8708,184.9577,184.7231,184.9577,7341.0
2016-10-04 13:50:00,212.9,212.91,212.67,212.73,5192.0,184.9751,184.9838,184.7752,184.8274,5192.0
2016-10-04 14:00:00,212.68,212.86,212.62,212.68,7617.0,184.7839,184.9403,184.7318,184.7839,7617.0
2016-10-04 14:10:00,212.65,212.8,212.64,212.71,6657.0,184.7579,184.8882,184.7492,184.81,6657.0
2016-10-04 14:20:00,212.69,212.69,212.19,212.41,10514.0,184.7926,184.7926,184.3582,184.5494,10514.0
2016-10-04 14:30:00,212.45,212.68,212.45,212.6,8932.0,184.5841,184.7839,184.5841,184.7144,8932.0
2016-10-04 14:40:00,212.6,212.67,212.39,212.43,9969.0,184.7144,184.7752,184.532,184.5667,9969.0
2016-10-04 14:50:00,212.41,212.63,212.27,212.35,13257.0,184.5494,184.7405,184.4277,184.4972,13257.0
2016-10-04 15:00:00,212.36,212.52,212.33,212.36,15096.0,184.5059,184.6449,184.4798,184.5059,15096.0
2016-10-04 15:10:00,212.4,212.54,212.38,212.49,10606.0,184.5407,184.6623,184.5233,184.6189,10606.0
2016-10-04 15:20:00,212.52,213.11,212.52,213.11,19822.0,184.6449,185.1575,184.6449,185.1575,19822.0
2016-10-04 15:30:00,213.12,213.2,213.0,213.12,13142.0,185.1662,185.2357,185.062,185.1662,13142.0
2016-10-04 15:40:00,213.13,213.18,212.95,212.95,22030.0,185.1749,185.2184,185.0185,185.0185,22030.0
2016-10-04 15:50:00,212.95,213.0,212.72,212.86,39160.0,185.0185,185.062,184.8187,184.9403,39160.0
2016-10-05 09:30:00,214.62,214.62,212.83,214.09,10662.0,186.4695,186.4695,184.9143,186.009,10662.0
2016-10-05 09:40:00,214.05,214.35,213.97,214.1,10189.0,185.9742,186.2349,185.9047,186.0177,10189.0
2016-10-05 09:50:00,214.09,214.09,213.69,213.77,5249.0,186.009,186.009,185.6615,185.731,5249.0
2016-10-05 10:00:00,213.86,213.86,213.52,213.77,5586.0,185.8092,185.8092,185.5138,185.731,5586.0
2016-10-05 10:10:00,213.69,213.69,213.26,213.26,8200.0,185.6615,185.6615,185.2879,185.2879,8200.0
2016-10-05 10:20:00,213.2,213.31,213.15,213.17,11402.0,185.2357,185.3313,185.1923,185.2097,11402.0
2016-10-05 10:30:00,213.2,213.37,213.0,213.3,12532.0,185.2357,185.3834,185.062,185.3226,12532.0
2016-10-05 10:40:00,213.23,213.32,212.6,212.6,4551.0,185.2618,185.34,184.7144,184.7144,4551.0
2016-10-05 10:50:00,212.65,213.0,212.65,213.0,6294.0,184.7579,185.062,184.7579,185.062,6294.0
2016-10-05 11:00:00,213.02,213.39,213.01,213.26,5527.0,185.0793,185.4008,185.0707,185.2879,5527.0
2016-10-05 11:10:00,213.28,213.33,212.75,212.75,5968.0,185.3052,185.3487,184.8448,184.8448,5968.0
2016-10-05 11:20:00,212.81,213.02,212.72,212.95,5488.0,184.8969,185.0793,184.8187,185.0185,5488.0
2016-10-05 11:30:00,213.02,213.17,212.83,212.86,5146.0,185.0793,185.2097,184.9143,184.9403,5146.0
2016-10-05 11:40:00,212.85,212.98,212.76,212.85,6606.0,184.9316,185.0446,184.8534,184.9316,6606.0
2016-10-05 11:50:00,212.88,212.96,212.71,212.76,4187.0,184.9577,185.0272,184.81,184.8534,4187.0
2016-10-05 12:00:00,212.87,213.18,212.84,213.1,7026.0,184.949,185.2184,184.923,185.1488,7026.0
2016-10-05 12:10:00,213.1,213.14,212.83,212.86,6261.0,185.1488,185.1836,184.9143,184.9403,6261.0
2016-10-05 12:20:00,212.86,212.93,212.8,212.85,6150.0,184.9403,185.0011,184.8882,184.9316,6150.0
2016-10-05 12:30:00,212.87,212.98,212.82,212.91,5960.0,184.949,185.0446,184.9056,184.9838,5960.0
2016-10-05 12:40:00,212.92,212.93,212.78,212.84,8292.0,184.9925,185.0011,184.8708,184.923,8292.0
2016-10-05 12:50:00,212.88,212.92,212.87,212.9,1900.0,184.9577,184.9925,184.949,184.9751,1900.0
2016-10-05 13:00:00,212.9,212.96,212.8,212.82,12557.0,184.9751,185.0272,184.8882,184.9056,12557.0
2016-10-05 13:10:00,212.83,212.83,212.65,212.66,2499.0,184.9143,184.9143,184.7579,184.7666,2499.0
2016-10-05 13:20:00,212.64,212.72,212.54,212.64,3907.0,184.7492,184.8187,184.6623,184.7492,3907.0
2016-10-05 13:30:00,212.58,212.88,212.57,212.78,7223.0,184.6971,184.9577,184.6884,184.8708,7223.0
2016-10-05 13:40:00,212.77,212.79,212.45,212.52,8896.0,184.8621,184.8795,184.5841,184.6449,8896.0
2016-10-05 13:50:00,212.61,212.67,212.53,212.66,7467.0,184.7231,184.7752,184.6536,184.7666,7467.0
2016-10-05 14:00:00,212.62,212.76,212.54,212.57,16037.0,184.7318,184.8534,184.6623,184.6884,16037.0
2016-10-05 14:10:00,212.59,212.59,212.42,212.48,11906.0,184.7057,184.7057,184.558,184.6102,11906.0
2016-10-05 14:20:00,212.48,212.57,212.34,212.34,8251.0,184.6102,184.6884,184.4885,184.4885,8251.0
2016-10-05 14:30:00,212.31,212.54,212.3,212.51,9969.0,184.4625,184.6623,184.4538,184.6362,9969.0
2016-10-05 14:40:00,212.47,212.69,212.45,212.49,7933.0,184.6015,184.7926,184.5841,184.6189,7933.0
2016-10-05 14:50:00,212.49,212.59,212.41,212.48,10719.0,184.6189,184.7057,184.5494,184.6102,10719.0
2016-10-05 15:00:00,212.51,212.69,212.47,212.66,14187.0,184.6362,184.7926,184.6015,184.7666,14187.0
2016-10-05 15:10:00,212.65,212.75,212.36,212.36,14772.0,184.7579,184.8448,184.5059,184.5059,14772.0
2016-10-05 15:20:00,212.36,212.52,212.23,212.35,19518.0,184.5059,184.6449,184.393,184.4972,19518.0
2016-10-05 15:30:00,212.38,212.57,212.36,212.49,19580.0,184.5233,184.6884,184.5059,184.6189,19580.0
2016-10-05 15:40:00,212.49,212.64,212.44,212.44,23243.0,184.6189,184.7492,184.5754,184.5754,23243.0
2016-10-05 15:50:00,212.45,212.52,212.34,212.38,41096.0,184.5841,184.6449,184.4885,184.5233,41096.0
2016-10-06 09:30:00,212.88,212.96,212.06,212.47,20854.0,184.9577,185.0272,184.2453,184.6015,20854.0
2016-10-06 09:40:00,212.48,213.45,212.37,213.22,45040.0,184.6102,185.4529,184.5146,185.2531,45040.0
2016-10-06 09:50:00,213.22,213.3,212.7,213.08,11105.0,185.2531,185.3226,184.8013,185.1315,11105.0
2016-10-06 10:00:00,213.08,213.16,212.98,212.99,9223.0,185.1315,185.201,185.0446,185.0533,9223.0
2016-10-06 10:10:00,212.99,212.99,212.53,212.7,14415.0,185.0533,185.0533,184.6536,184.8013,14415.0
2016-10-06 10:20:00,212.63,212.72,212.53,212.66,21681.0,184.7405,184.8187,184.6536,184.7666,21681.0
2016-10-06 10:30:00,212.68,212.76,212.53,212.68,43507.0,184.7839,184.8534,184.6536,184.7839,43507.0
2016-10-06 10:40:00,212.69,212.73,212.2,212.2,37445.0,184.7926,184.8274,184.3669,184.3669,37445.0
2016-10-06 10:50:00,212.23,212.26,212.02,212.18,21229.0,184.393,184.419,184.2105,184.3495,21229.0
2016-10-06 11:00:00,212.19,212.25,212.02,212.13,10926.0,184.3582,184.4103,184.2105,184.3061,10926.0
2016-10-06 11:10:00,212.1,212.4,212.09,212.22,8326.0,184.28,184.5407,184.2713,184.3843,8326.0
2016-10-06 11:20:00,212.26,212.82,212.22,212.77,6637.0,184.419,184.9056,184.3843,184.8621,6637.0
2016-10-06 11:30:00,212.81,212.92,212.79,212.92,3300.0,184.8969,184.9925,184.8795,184.9925,3300.0
2016-10-06 11:40:00,212.94,213.35,212.77,213.21,7408.0,185.0098,185.3661,184.8621,185.2444,7408.0
2016-10-06 11:50:00,213.32,213.83,213.32,213.78,16971.0,185.34,185.7831,185.34,185.7397,16971.0
2016-10-06 12:00:00,213.79,214.24,213.73,213.94,13210.0,185.7483,186.1393,185.6962,185.8787,13210.0
2016-10-06 12:10:00,213.97,214.36,213.94,214.27,13441.0,185.9047,186.2436,185.8787,186.1654,13441.0
2016-10-06 12:20:00,214.29,214.47,214.15,214.45,8986.0,186.1828,186.3392,186.0611,186.3218,8986.0
2016-10-06 12:30:00,214.42,214.57,214.36,214.36,6369.0,186.2957,186.426,186.2436,186.2436,6369.0
2016-10-06 12:40:00,214.36,214.65,214.33,214.65,29612.0,186.2436,186.4955,186.2175,186.4955,29612.0
2016-10-06 12:50:00,214.65,214.99,214.64,214.95,16588.0,186.4955,186.7909,186.4869,186.7562,16588.0
2016-10-06 13:00:00,214.94,215.03,214.88,215.02,10830.0,186.7475,186.8257,186.6954,186.817,10830.0
2016-10-06 13:10:00,214.97,215.26,214.94,215.21,7922.0,186.7736,187.0255,186.7475,186.9821,7922.0
2016-10-06 13:20:00,215.2,215.21,214.96,215.04,57891.0,186.9734,186.9821,186.7649,186.8344,57891.0
2016-10-06 13:30:00,215.04,215.21,214.93,214.98,7366.0,186.8344,186.9821,186.7388,186.7823,7366.0
2016-10-06 13:40:00,214.93,215.01,214.8,214.83,10654.0,186.7388,186.8083,186.6259,186.6519,10654.0
2016-10-06 13:50:00,214.84,214.91,214.78,214.87,8834.0,186.6606,186.7214,186.6085,186.6867,8834.0
2016-10-06 14:00:00,214.8,214.87,214.63,214.7,11593.0,186.6259,186.6867,186.4782,186.539,11593.0
2016-10-06 14:10:00,214.68,214.68,214.38,214.4,10082.0,186.5216,186.5216,186.261,186.2783,10082.0
2016-10-06 14:20:00,214.41,214.53,214.3,214.36,15116.0,186.287,186.3913,186.1915,186.2436,15116.0
2016-10-06 14:30:00,214.34,214.62,214.32,214.6,9700.0,186.2262,186.4695,186.2088,186.4521,9700.0
2016-10-06 14:40:00,214.62,214.63,214.4,214.48,8751.0,186.4695,186.4782,186.2783,186.3478,8751.0
2016-10-06 14:50:00,214.45,214.56,214.32,214.32,8933.0,186.3218,186.4173,186.2088,186.2088,8933.0
2016-10-06 15:00:00,214.33,214.53,214.32,214.37,9463.0,186.2175,186.3913,186.2088,186.2523,9463.0
2016-10-06 15:10:00,214.37,214.37,214.11,214.13,12229.0,186.2523,186.2523,186.0264,186.0437,12229.0
2016-10-06 15:20:00,214.11,214.28,214.1,214.13,10790.0,186.0264,186.1741,186.0177,186.0437,10790.0
2016-10-06 15:30:00,214.12,214.42,214.02,214.36,50230.0,186.0351,186.2957,185.9482,186.2436,50230.0
2016-10-06 15:40:00,214.37,214.37,214.08,214.24,27915.0,186.2523,186.2523,186.0003,186.1393,27915.0
2016-10-06 15:50:00,214.23,214.3,214.13,214.19,52745.0,186.1306,186.1915,186.0437,186.0959,52745.0
2016-10-07 09:30:00,213.64,213.64,212.37,212.84,31387.0,185.618,185.618,184.5146,184.923,31387.0
2016-10-07 09:40:00,212.84,213.05,212.74,212.87,15258.0,184.923,185.1054,184.8361,184.949,15258.0
2016-10-07 09:50:00,212.89,213.34,212.88,213.11,64804.0,184.9664,185.3574,184.9577,185.1575,64804.0
2016-10-07 10:00:00,213.15,213.7,213.09,213.69,54492.0,185.1923,185.6702,185.1402,185.6615,54492.0
2016-10-07 10:10:00,213.68,214.28,213.67,214.26,17142.0,185.6528,186.1741,185.6441,186.1567,17142.0
2016-10-07 10:20:00,214.23,214.27,213.32,213.56,31519.0,186.1306,186.1654,185.34,185.5485,31519.0
2016-10-07 10:30:00,213.53,213.61,212.84,213.13,16873.0,185.5224,185.592,184.923,185.1749,16873.0
2016-10-07 10:40:00,213.19,213.2,212.88,212.88,9525.0,185.227,185.2357,184.9577,184.9577,9525.0
2016-10-07 10:50:00,213.07,213.19,212.86,213.09,8629.0,185.1228,185.227,184.9403,185.1402,8629.0
2016-10-07 11:00:00,213.18,213.42,213.06,213.31,6756.0,185.2184,185.4269,185.1141,185.3313,6756.0
2016-10-07 11:10:00,213.23,213.78,213.23,213.71,7906.0,185.2618,185.7397,185.2618,185.6788,7906.0
2016-10-07 11:20:00,213.77,214.1,213.56,214.05,12870.0,185.731,186.0177,185.5485,185.9742,12870.0
2016-10-07 11:30:00,214.06,214.15,213.83,213.84,9561.0,185.9829,186.0611,185.7831,185.7918,9561.0
2016-10-07 11:40:00,213.8,213.84,213.55,213.62,12646.0,185.757,185.7918,185.5398,185.6006,12646.0
2016-10-07 11:50:00,213.59,214.09,213.51,213.98,11220.0,185.5746,186.009,185.5051,185.9134,11220.0
2016-10-07 12:00:00,213.93,214.41,213.89,214.1,16650.0,185.87,186.287,185.8352,186.0177,16650.0
2016-10-07 12:10:00,214.13,214.29,214.02,214.2,9704.0,186.0437,186.1828,185.9482,186.1046,9704.0
2016-10-07 12:20:00,214.24,214.41,214.1,214.4,10451.0,186.1393,186.287,186.0177,186.2783,10451.0
2016-10-07 12:30:00,214.39,214.53,214.15,214.15,9491.0,186.2696,186.3913,186.0611,186.0611,9491.0
2016-10-07 12:40:00,214.09,214.85,214.08,214.81,21130.0,186.009,186.6693,186.0003,186.6346,21130.0
2016-10-07 12:50:00,214.8,214.93,214.66,214.87,18572.0,186.6259,186.7388,186.5042,186.6867,18572.0
2016-10-07 13:00:00,214.84,215.05,214.72,215.05,23972.0,186.6606,186.8431,186.5564,186.8431,23972.0
2016-10-07 13:10:00,215.05,215.22,214.9,215.05,15319.0,186.8431,186.9908,186.7128,186.8431,15319.0
2016-10-07 13:20:00,215.08,215.51,214.99,215.47,11438.0,186.8691,187.2427,186.7909,187.208,11438.0
2016-10-07 13:30:00,215.47,215.62,215.23,215.24,24077.0,187.208,187.3383,186.9995,187.0082,24077.0
2016-10-07 13:40:00,215.24,215.38,215.07,215.09,11061.0,187.0082,187.1298,186.8605,186.8778,11061.0
2016-10-07 13:50:00,215.08,215.26,215.05,215.14,9881.0,186.8691,187.0255,186.8431,186.9213,9881.0
2016-10-07 14:00:00,215.14,215.25,214.99,215.01,11870.0,186.9213,187.0168,186.7909,186.8083,11870.0
2016-10-07 14:10:00,215.06,215.36,215.06,215.13,13710.0,186.8518,187.1124,186.8518,186.9126,13710.0
2016-10-07 14:20:00,215.11,215.37,215.11,215.15,7832.0,186.8952,187.1211,186.8952,186.93,7832.0
2016-10-07 14:30:00,215.12,215.46,215.12,215.37,12905.0,186.9039,187.1993,186.9039,187.1211,12905.0
2016-10-07 14:40:00,215.37,215.51,215.35,215.45,17954.0,187.1211,187.2427,187.1037,187.1906,17954.0
2016-10-07 14:50:00,215.53,215.75,215.51,215.66,24844.0,187.2601,187.4513,187.2427,187.3731,24844.0
2016-10-07 15:00:00,215.65,215.71,215.48,215.5,18788.0,187.3644,187.4165,187.2167,187.2341,18788.0
2016-10-07 15:10:00,215.5,215.69,215.49,215.69,19697.0,187.2341,187.3991,187.2254,187.3991,19697.0
2016-10-07 15:20:00,215.67,215.84,215.67,215.82,19412.0,187.3818,187.5295,187.3818,187.5121,19412.0
2016-10-07 15:30:00,215.82,215.89,215.49,215.51,21695.0,187.5121,187.5729,187.2254,187.2427,21695.0
2016-10-07 15:40:00,215.49,215.67,215.49,215.6,43213.0,187.2254,187.3818,187.2254,187.3209,43213.0
2016-10-07 15:50:00,215.61,215.78,215.45,215.51,67150.0,187.3296,187.4773,187.1906,187.2427,67150.0
2016-10-10 09:30:00,215.86,216.2,215.59,216.11,17857.0,187.5468,187.8422,187.3122,187.764,17857.0
2016-10-10 09:40:00,216.13,216.74,216.13,216.48,9762.0,187.7814,188.3114,187.7814,188.0855,9762.0
2016-10-10 09:50:00,216.64,216.73,216.25,216.28,8916.0,188.2245,188.3027,187.8857,187.9117,8916.0
2016-10-10 10:00:00,216.4,216.47,216.22,216.43,9049.0,188.016,188.0768,187.8596,188.0421,9049.0
2016-10-10 10:10:00,216.39,216.57,216.36,216.56,8465.0,188.0073,188.1637,187.9813,188.155,8465.0
2016-10-10 10:20:00,216.46,216.6,216.41,216.51,6242.0,188.0681,188.1898,188.0247,188.1116,6242.0
2016-10-10 10:30:00,216.57,216.6,216.18,216.27,9523.0,188.1637,188.1898,187.8249,187.9031,9523.0
2016-10-10 10:40:00,216.31,216.53,216.26,216.53,8254.0,187.9378,188.129,187.8944,188.129,8254.0
2016-10-10 10:50:00,216.59,216.66,216.47,216.56,12452.0,188.1811,188.2419,188.0768,188.155,12452.0
2016-10-10 11:00:00,216.6,216.7,216.35,216.59,19067.0,188.1898,188.2767,187.9726,188.1811,19067.0
2016-10-10 11:10:00,216.57,216.78,216.54,216.78,16724.0,188.1637,188.3462,188.1376,188.3462,16724.0
2016-10-10 11:20:00,216.69,216.78,216.49,216.73,6950.0,188.268,188.3462,188.0942,188.3027,6950.0
2016-10-10 11:30:00,216.7,216.7,216.48,216.63,8616.0,188.2767,188.2767,188.0855,188.2158,8616.0
2016-10-10 11:40:00,216.64,216.77,216.52,216.77,9418.0,188.2245,188.3375,188.1203,188.3375,9418.0
2016-10-10 11:50:00,216.8,216.87,216.67,216.71,9589.0,188.3635,188.4244,188.2506,188.2853,9589.0
2016-10-10 12:00:00,216.66,216.75,216.45,216.56,10311.0,188.2419,188.3201,188.0594,188.155,10311.0
2016-10-10 12:10:00,216.57,216.73,216.53,216.73,44013.0,188.1637,188.3027,188.129,188.3027,44013.0
2016-10-10 12:20:00,216.72,216.87,216.67,216.73,6460.0,188.294,188.4244,188.2506,188.3027,6460.0
2016-10-10 12:30:00,216.76,216.81,216.68,216.79,5083.0,188.3288,188.3722,188.2593,188.3549,5083.0
2016-10-10 12:40:00,216.76,216.82,216.45,216.75,11282.0,188.3288,188.3809,188.0594,188.3201,11282.0
2016-10-10 12:50:00,216.78,216.82,216.62,216.62,2750.0,188.3462,188.3809,188.2072,188.2072,2750.0
2016-10-10 13:00:00,216.62,216.64,216.47,216.51,8149.0,188.2072,188.2245,188.0768,188.1116,8149.0
2016-10-10 13:10:00,216.53,216.53,216.33,216.4,7958.0,188.129,188.129,187.9552,188.016,7958.0
2016-10-10 13:20:00,216.4,216.46,216.37,216.44,10531.0,188.016,188.0681,187.9899,188.0508,10531.0
2016-10-10 13:30:00,216.41,216.44,216.32,216.32,10563.0,188.0247,188.0508,187.9465,187.9465,10563.0
2016-10-10 13:40:00,216.26,216.45,216.24,216.4,7865.0,187.8944,188.0594,187.877,188.016,7865.0
2016-10-10 13:50:00,216.39,216.45,216.24,216.25,8687.0,188.0073,188.0594,187.877,187.8857,8687.0
2016-10-10 14:00:00,216.28,216.38,216.15,216.22,11417.0,187.9117,187.9986,187.7988,187.8596,11417.0
2016-10-10 14:10:00,216.17,216.27,216.1,216.27,5197.0,187.8162,187.9031,187.7554,187.9031,5197.0
2016-10-10 14:20:00,216.3,216.32,216.22,216.26,5759.0,187.9291,187.9465,187.8596,187.8944,5759.0
2016-10-10 14:30:00,216.25,216.42,216.23,216.42,6985.0,187.8857,188.0334,187.8683,188.0334,6985.0
2016-10-10 14:40:00,216.41,216.48,216.32,216.41,13849.0,188.0247,188.0855,187.9465,188.0247,13849.0
2016-10-10 14:50:00,216.42,216.42,216.25,216.3,11723.0,188.0334,188.0334,187.8857,187.9291,11723.0
2016-10-10 15:00:00,216.32,216.38,216.29,216.35,8883.0,187.9465,187.9986,187.9204,187.9726,8883.0
2016-10-10 15:10:00,216.36,216.36,216.23,216.34,11343.0,187.9813,187.9813,187.8683,187.9639,11343.0
2016-10-10 15:20:00,216.34,216.46,216.34,216.39,10658.0,187.9639,188.0681,187.9639,188.0073,10658.0
2016-10-10 15:30:00,216.37,216.38,216.28,216.32,24609.0,187.9899,187.9986,187.9117,187.9465,24609.0
2016-10-10 15:40:00,216.34,216.42,216.28,216.3,23175.0,187.9639,188.0334,187.9117,187.9291,23175.0
2016-10-10 15:50:00,216.29,216.72,216.25,216.61,98345.0,187.9204,188.294,187.8857,188.1985,98345.0
2016-10-11 09:30:00,216.22,216.46,215.44,215.54,15243.0,187.8596,188.0681,187.1819,187.2688,15243.0
2016-10-11 09:40:00,215.44,215.57,215.27,215.49,9920.0,187.1819,187.2949,187.0342,187.2254,9920.0
2016-10-11 09:50:00,215.48,215.87,215.3,215.87,10134.0,187.2167,187.5555,187.0603,187.5555,10134.0
2016-10-11 10:00:00,215.77,216.02,215.44,215.89,7900.0,187.4686,187.6858,187.1819,187.5729,7900.0
2016-10-11 10:10:00,215.9,215.9,215.51,215.74,6700.0,187.5816,187.5816,187.2427,187.4426,6700.0
2016-10-11 10:20:00,215.74,215.77,215.51,215.61,9000.0,187.4426,187.4686,187.2427,187.3296,9000.0
2016-10-11 10:30:00,215.64,215.97,215.57,215.77,10834.0,187.3557,187.6424,187.2949,187.4686,10834.0
2016-10-11 10:40:00,215.72,216.23,215.72,216.21,13773.0,187.4252,187.8683,187.4252,187.8509,13773.0
2016-10-11 10:50:00,216.08,216.24,215.85,215.87,6342.0,187.738,187.877,187.5381,187.5555,6342.0
2016-10-11 11:00:00,215.82,215.82,215.6,215.7,17030.0,187.5121,187.5121,187.3209,187.4078,17030.0
2016-10-11 11:10:00,215.71,215.74,215.26,215.45,10004.0,187.4165,187.4426,187.0255,187.1906,10004.0
2016-10-11 11:20:00,215.39,215.45,215.25,215.3,13957.0,187.1385,187.1906,187.0168,187.0603,13957.0
2016-10-11 11:30:00,215.26,215.45,215.26,215.29,6959.0,187.0255,187.1906,187.0255,187.0516,6959.0
2016-10-11 11:40:00,215.39,215.62,215.36,215.36,3752.0,187.1385,187.3383,187.1124,187.1124,3752.0
2016-10-11 11:50:00,215.38,215.67,215.29,215.63,8216.0,187.1298,187.3818,187.0516,187.347,8216.0
2016-10-11 12:00:00,215.68,215.7,215.47,215.68,6813.0,187.3904,187.4078,187.208,187.3904,6813.0
2016-10-11 12:10:00,215.58,215.66,215.49,215.66,5231.0,187.3036,187.3731,187.2254,187.3731,5231.0
2016-10-11 12:20:00,215.65,215.73,215.54,215.64,5533.0,187.3644,187.4339,187.2688,187.3557,5533.0
2016-10-11 12:30:00,215.6,215.72,215.49,215.72,4523.0,187.3209,187.4252,187.2254,187.4252,4523.0
2016-10-11 12:40:00,216.03,216.25,215.92,215.92,6243.0,187.6945,187.8857,187.599,187.599,6243.0
2016-10-11 12:50:00,215.88,215.93,215.54,215.59,4647.0,187.5642,187.6077,187.2688,187.3122,4647.0
2016-10-11 13:00:00,215.56,215.57,215.4,215.4,4335.0,187.2862,187.2949,187.1472,187.1472,4335.0
2016-10-11 13:10:00,215.51,215.51,215.2,215.3,12189.0,187.2427,187.2427,186.9734,187.0603,12189.0
2016-10-11 13:20:00,215.24,215.46,215.24,215.44,7106.0,187.0082,187.1993,187.0082,187.1819,7106.0
2016-10-11 13:30:00,215.35,215.42,215.24,215.27,9535.0,187.1037,187.1645,187.0082,187.0342,9535.0
2016-10-11 13:40:00,215.24,215.31,215.01,215.01,22037.0,187.0082,187.069,186.8083,186.8083,22037.0
2016-10-11 13:50:00,215.04,215.14,215.04,215.06,8589.0,186.8344,186.9213,186.8344,186.8518,8589.0
2016-10-11 14:00:00,215.07,215.22,215.04,215.21,7504.0,186.8605,186.9908,186.8344,186.9821,7504.0
2016-10-11 14:10:00,215.19,215.2,214.77,214.85,14575.0,186.9647,186.9734,186.5998,186.6693,14575.0
2016-10-11 14:20:00,214.86,214.87,214.71,214.78,12362.0,186.678,186.6867,186.5477,186.6085,12362.0
2016-10-11 14:30:00,214.77,214.93,214.72,214.8,12127.0,186.5998,186.7388,186.5564,186.6259,12127.0
2016-10-11 14:40:00,214.86,215.02,214.73,214.97,6082.0,186.678,186.817,186.5651,186.7736,6082.0
2016-10-11 14:50:00,214.96,214.98,214.77,214.81,11832.0,186.7649,186.7823,186.5998,186.6346,11832.0
2016-10-11 15:00:00,214.81,214.97,214.69,214.81,14677.0,186.6346,186.7736,186.5303,186.6346,14677.0
2016-10-11 15:10:00,214.81,215.04,214.7,215.0,8263.0,186.6346,186.8344,186.539,186.7996,8263.0
2016-10-11 15:20:00,215.0,215.14,214.94,214.95,11753.0,186.7996,186.9213,186.7475,186.7562,11753.0
2016-10-11 15:30:00,215.02,215.13,214.84,215.03,11619.0,186.817,186.9126,186.6606,186.8257,11619.0
2016-10-11 15:40:00,215.04,215.26,214.98,215.25,25060.0,186.8344,187.0255,186.7823,187.0168,25060.0
2016-10-11 15:50:00,215.25,215.38,214.96,215.33,80262.0,187.0168,187.1298,186.7649,187.0864,80262.0
2016-10-12 09:30:00,215.02,215.54,214.95,215.53,11700.0,186.817,187.2688,186.7562,187.2601,11700.0
2016-10-12 09:40:00,215.19,215.6,215.02,215.16,4422.0,186.9647,187.3209,186.817,186.9387,4422.0
2016-10-12 09:50:00,215.17,215.63,215.17,215.39,13112.0,186.9473,187.347,186.9473,187.1385,13112.0
2016-10-12 10:00:00,215.38,215.77,215.27,215.77,9192.0,187.1298,187.4686,187.0342,187.4686,9192.0
2016-10-12 10:10:00,215.8,216.3,215.79,216.08,8537.0,187.4947,187.9291,187.486,187.738,8537.0
2016-10-12 10:20:00,216.07,216.82,216.05,216.57,22459.0,187.7293,188.3809,187.7119,188.1637,22459.0
2016-10-12 10:30:00,216.54,216.54,216.08,216.36,16765.0,188.1376,188.1376,187.738,187.9813,16765.0
2016-10-12 10:40:00,216.27,216.32,215.9,215.9,10523.0,187.9031,187.9465,187.5816,187.5816,10523.0
2016-10-12 10:50:00,215.97,216.18,215.71,215.96,41125.0,187.6424,187.8249,187.4165,187.6337,41125.0
2016-10-12 11:00:00,215.98,216.57,215.97,216.54,29823.0,187.6511,188.1637,187.6424,188.1376,29823.0
2016-10-12 11:10:00,216.54,216.98,216.47,216.9,22639.0,188.1376,188.5199,188.0768,188.4504,22639.0
2016-10-12 11:20:00,216.81,217.33,216.77,217.25,19114.0,188.3722,188.824,188.3375,188.7545,19114.0
2016-10-12 11:30:00,217.24,217.49,217.04,217.1,16040.0,188.7458,188.963,188.5721,188.6242,16040.0
2016-10-12 11:40:00,217.11,217.3,217.07,217.18,12115.0,188.6329,188.798,188.5981,188.6937,12115.0
2016-10-12 11:50:00,217.19,217.3,217.08,217.09,9338.0,188.7024,188.798,188.6068,188.6155,9338.0
2016-10-12 12:00:00,217.11,217.11,216.84,217.07,12346.0,188.6329,188.6329,188.3983,188.5981,12346.0
2016-10-12 12:10:00,217.02,217.29,217.01,217.24,5560.0,188.5547,188.7893,188.546,188.7458,5560.0
2016-10-12 12:20:00,217.28,217.68,217.28,217.62,14421.0,188.7806,189.1281,188.7806,189.076,14421.0
2016-10-12 12:30:00,217.62,217.72,217.46,217.62,7512.0,189.076,189.1629,188.937,189.076,7512.0
2016-10-12 12:40:00,217.61,217.76,217.51,217.58,15673.0,189.0673,189.1976,188.9804,189.0412,15673.0
2016-10-12 12:50:00,217.6,217.75,217.53,217.72,16732.0,189.0586,189.1889,188.9978,189.1629,16732.0
2016-10-12 13:00:00,217.67,217.84,217.67,217.81,17344.0,189.1194,189.2671,189.1194,189.2411,17344.0
2016-10-12 13:10:00,217.83,217.9,217.62,217.73,9851.0,189.2584,189.3193,189.076,189.1716,9851.0
2016-10-12 13:20:00,217.73,217.75,217.57,217.65,6855.0,189.1716,189.1889,189.0325,189.1021,6855.0
2016-10-12 13:30:00,217.59,217.62,217.47,217.47,6721.0,189.0499,189.076,188.9457,188.9457,6721.0
2016-10-12 13:40:00,217.52,217.6,217.48,217.52,6622.0,188.9891,189.0586,188.9543,188.9891,6622.0
2016-10-12 13:50:00,217.5,217.71,217.4,217.71,19406.0,188.9717,189.1542,188.8848,189.1542,19406.0
2016-10-12 14:00:00,217.65,217.78,217.42,217.59,10956.0,189.1021,189.215,188.9022,189.0499,10956.0
2016-10-12 14:10:00,217.68,217.84,217.58,217.66,9122.0,189.1281,189.2671,189.0412,189.1107,9122.0
2016-10-12 14:20:00,217.66,217.76,217.41,217.51,12863.0,189.1107,189.1976,188.8935,188.9804,12863.0
2016-10-12 14:30:00,217.45,217.66,217.45,217.51,6868.0,188.9283,189.1107,188.9283,188.9804,6868.0
2016-10-12 14:40:00,217.53,217.53,217.26,217.46,9652.0,188.9978,188.9978,188.7632,188.937,9652.0
2016-10-12 14:50:00,217.5,217.5,217.17,217.19,12516.0,188.9717,188.9717,188.685,188.7024,12516.0
2016-10-12 15:00:00,217.12,217.26,217.08,217.1,48513.0,188.6416,188.7632,188.6068,188.6242,48513.0
2016-10-12 15:10:00,217.08,217.24,216.93,217.04,77347.0,188.6068,188.7458,188.4765,188.5721,77347.0
2016-10-12 15:20:00,217.02,217.07,216.65,216.7,16086.0,188.5547,188.5981,188.2332,188.2767,16086.0
2016-10-12 15:30:00,216.69,217.08,216.56,216.98,25434.0,188.268,188.6068,188.155,188.5199,25434.0
2016-10-12 15:40:00,216.96,217.16,216.9,217.08,32919.0,188.5026,188.6763,188.4504,188.6068,32919.0
2016-10-12 15:50:00,217.05,217.07,216.87,216.96,46266.0,188.5807,188.5981,188.4244,188.5026,46266.0
2016-10-13 09:30:00,215.83,216.06,215.5,215.69,15614.0,187.5208,187.7206,187.2341,187.3991,15614.0
2016-10-13 09:40:00,215.75,216.15,215.58,215.69,6693.0,187.4513,187.7988,187.3036,187.3991,6693.0
2016-10-13 09:50:00,215.61,215.7,215.27,215.49,10252.0,187.3296,187.4078,187.0342,187.2254,10252.0
2016-10-13 10:00:00,215.48,215.62,215.18,215.62,16718.0,187.2167,187.3383,186.956,187.3383,16718.0
2016-10-13 10:10:00,215.66,215.7,215.08,215.08,11398.0,187.3731,187.4078,186.8691,186.8691,11398.0
2016-10-13 10:20:00,215.17,215.45,215.14,215.45,9249.0,186.9473,187.1906,186.9213,187.1906,9249.0
2016-10-13 10:30:00,215.45,215.68,215.33,215.58,17202.0,187.1906,187.3904,187.0864,187.3036,17202.0
2016-10-13 10:40:00,215.54,215.56,215.33,215.37,18201.0,187.2688,187.2862,187.0864,187.1211,18201.0
2016-10-13 10:50:00,215.43,215.73,215.31,215.73,9701.0,187.1732,187.4339,187.069,187.4339,9701.0
2016-10-13 11:00:00,215.73,216.02,215.67,215.87,8701.0,187.4339,187.6858,187.3818,187.5555,8701.0
2016-10-13 11:10:00,215.82,216.04,215.82,216.04,7532.0,187.5121,187.7032,187.5121,187.7032,7532.0
2016-10-13 11:20:00,216.07,216.29,215.94,216.14,4641.0,187.7293,187.9204,187.6163,187.7901,4641.0
2016-10-13 11:30:00,216.13,216.37,216.0,216.37,30383.0,187.7814,187.9899,187.6685,187.9899,30383.0
2016-10-13 11:40:00,216.36,216.4,216.24,216.31,16647.0,187.9813,188.016,187.877,187.9378,16647.0
2016-10-13 11:50:00,216.31,216.59,216.3,216.56,7504.0,187.9378,188.1811,187.9291,188.155,7504.0
2016-10-13 12:00:00,216.57,216.98,216.54,216.95,28673.0,188.1637,188.5199,188.1376,188.4939,28673.0
2016-10-13 12:10:00,216.97,217.12,216.94,217.12,7487.0,188.5112,188.6416,188.4852,188.6416,7487.0
2016-10-13 12:20:00,217.11,217.2,217.03,217.2,13294.0,188.6329,188.7111,188.5634,188.7111,13294.0
2016-10-13 12:30:00,217.16,217.43,216.97,217.37,8099.0,188.6763,188.9109,188.5112,188.8588,8099.0
2016-10-13 12:40:00,217.41,217.45,217.17,217.23,8241.0,188.8935,188.9283,188.685,188.7371,8241.0
2016-10-13 12:50:00,217.21,217.25,216.97,217.0,5666.0,188.7198,188.7545,188.5112,188.5373,5666.0
2016-10-13 13:00:00,217.03,217.3,216.93,217.18,6056.0,188.5634,188.798,188.4765,188.6937,6056.0
2016-10-13 13:10:00,217.12,217.17,216.96,217.12,7295.0,188.6416,188.685,188.5026,188.6416,7295.0
2016-10-13 13:20:00,217.15,217.29,217.02,217.29,4355.0,188.6676,188.7893,188.5547,188.7893,4355.0
2016-10-13 13:30:00,217.28,217.42,217.24,217.37,14611.0,188.7806,188.9022,188.7458,188.8588,14611.0
2016-10-13 13:40:00,217.43,217.68,217.4,217.58,6359.0,188.9109,189.1281,188.8848,189.0412,6359.0
2016-10-13 13:50:00,217.59,217.98,217.59,217.98,8175.0,189.0499,189.3888,189.0499,189.3888,8175.0
2016-10-13 14:00:00,217.93,218.26,217.84,217.89,17544.0,189.3453,189.632,189.2671,189.3106,17544.0
2016-10-13 14:10:00,217.86,218.04,217.76,218.04,22627.0,189.2845,189.4409,189.1976,189.4409,22627.0
2016-10-13 14:20:00,218.06,218.41,218.06,218.28,11133.0,189.4583,189.7624,189.4583,189.6494,11133.0
2016-10-13 14:30:00,218.29,218.37,217.93,218.22,10771.0,189.6581,189.7276,189.3453,189.5973,10771.0
2016-10-13 14:40:00,218.16,218.5,218.16,218.45,10664.0,189.5452,189.8406,189.5452,189.7971,10664.0
2016-10-13 14:50:00,218.48,218.8,218.41,218.69,12951.0,189.8232,190.1012,189.7624,190.0056,12951.0
2016-10-13 15:00:00,218.62,218.63,218.5,218.57,14167.0,189.9448,189.9535,189.8406,189.9014,14167.0
2016-10-13 15:10:00,218.64,218.92,218.55,218.55,17231.0,189.9622,190.2055,189.884,189.884,17231.0
2016-10-13 15:20:00,218.55,218.89,218.54,218.68,19872.0,189.884,190.1794,189.8753,189.997,19872.0
2016-10-13 15:30:00,218.66,218.87,218.65,218.8,25732.0,189.9796,190.162,189.9709,190.1012,25732.0
2016-10-13 15:40:00,218.84,218.85,218.52,218.59,60077.0,190.136,190.1447,189.8579,189.9188,60077.0
2016-10-13 15:50:00,218.56,218.56,218.13,218.48,61697.0,189.8927,189.8927,189.5191,189.8232,61697.0
2016-10-14 09:30:00,219.27,219.75,219.06,219.53,20903.0,190.5096,190.9266,190.3271,190.7355,20903.0
2016-10-14 09:40:00,219.53,219.55,219.12,219.12,13828.0,190.7355,190.7528,190.3792,190.3792,13828.0
2016-10-14 09:50:00,219.03,219.19,218.5,218.5,16765.0,190.301,190.4401,189.8406,189.8406,16765.0
2016-10-14 10:00:00,218.46,218.52,218.15,218.2,13636.0,189.8058,189.8579,189.5365,189.5799,13636.0
2016-10-14 10:10:00,218.16,218.76,218.1,218.62,28299.0,189.5452,190.0665,189.493,189.9448,28299.0
2016-10-14 10:20:00,218.59,218.66,218.37,218.37,9378.0,189.9188,189.9796,189.7276,189.7276,9378.0
2016-10-14 10:30:00,218.5,218.51,218.39,218.4,12611.0,189.8406,189.8492,189.745,189.7537,12611.0
2016-10-14 10:40:00,218.42,218.46,218.32,218.42,13202.0,189.7711,189.8058,189.6842,189.7711,13202.0
2016-10-14 10:50:00,218.45,218.48,218.26,218.35,10002.0,189.7971,189.8232,189.632,189.7102,10002.0
2016-10-14 11:00:00,218.28,218.41,218.26,218.33,27402.0,189.6494,189.7624,189.632,189.6929,27402.0
2016-10-14 11:10:00,218.34,218.64,218.17,218.63,15950.0,189.7015,189.9622,189.5538,189.9535,15950.0
2016-10-14 11:20:00,218.64,218.66,218.38,218.38,3716.0,189.9622,189.9796,189.7363,189.7363,3716.0
2016-10-14 11:30:00,218.41,218.41,218.16,218.21,7081.0,189.7624,189.7624,189.5452,189.5886,7081.0
2016-10-14 11:40:00,218.16,218.16,217.81,217.89,11751.0,189.5452,189.5452,189.2411,189.3106,11751.0
2016-10-14 11:50:00,217.88,218.09,217.86,217.91,9250.0,189.3019,189.4843,189.2845,189.3279,9250.0
2016-10-14 12:00:00,217.83,218.01,217.83,217.94,5017.0,189.2584,189.4148,189.2584,189.354,5017.0
2016-10-14 12:10:00,217.91,217.91,217.6,217.67,11711.0,189.3279,189.3279,189.0586,189.1194,11711.0
2016-10-14 12:20:00,217.64,217.88,217.61,217.87,4900.0,189.0934,189.3019,189.0673,189.2932,4900.0
2016-10-14 12:30:00,217.87,217.95,217.76,217.82,11730.0,189.2932,189.3627,189.1976,189.2498,11730.0
2016-10-14 12:40:00,217.87,217.93,217.83,217.88,7315.0,189.2932,189.3453,189.2584,189.3019,7315.0
2016-10-14 12:50:00,217.89,218.13,217.87,218.08,6004.0,189.3106,189.5191,189.2932,189.4757,6004.0
2016-10-14 13:00:00,218.09,218.52,218.01,218.52,5929.0,189.4843,189.8579,189.4148,189.8579,5929.0
2016-10-14 13:10:00,218.53,218.7,218.44,218.59,9573.0,189.8666,190.0143,189.7884,189.9188,9573.0
2016-10-14 13:20:00,218.59,218.94,218.56,218.83,11737.0,189.9188,190.2228,189.8927,190.1273,11737.0
2016-10-14 13:30:00,218.84,219.36,218.84,219.13,8891.0,190.136,190.5878,190.136,190.3879,8891.0
2016-10-14 13:40:00,219.08,219.13,218.94,219.07,11104.0,190.3445,190.3879,190.2228,190.3358,11104.0
2016-10-14 13:50:00,219.08,219.1,218.86,219.1,9778.0,190.3445,190.3619,190.1533,190.3619,9778.0
2016-10-14 14:00:00,219.03,219.1,218.88,219.01,19828.0,190.301,190.3619,190.1707,190.2837,19828.0
2016-10-14 14:10:00,219.03,219.1,218.94,219.04,8904.0,190.301,190.3619,190.2228,190.3097,8904.0
2016-10-14 14:20:00,219.09,219.23,219.03,219.08,18755.0,190.3532,190.4748,190.301,190.3445,18755.0
2016-10-14 14:30:00,219.08,219.08,218.74,218.84,8549.0,190.3445,190.3445,190.0491,190.136,8549.0
2016-10-14 14:40:00,218.82,219.02,218.82,219.01,17252.0,190.1186,190.2924,190.1186,190.2837,17252.0
2016-10-14 14:50:00,219.0,219.09,218.93,219.02,15730.0,190.275,190.3532,190.2142,190.2924,15730.0
2016-10-14 15:00:00,219.02,219.23,219.0,219.23,18435.0,190.2924,190.4748,190.275,190.4748,18435.0
2016-10-14 15:10:00,219.21,219.37,219.16,219.2,18663.0,190.4574,190.5964,190.414,190.4487,18663.0
2016-10-14 15:20:00,219.19,219.29,219.05,219.08,15015.0,190.4401,190.5269,190.3184,190.3445,15015.0
2016-10-14 15:30:00,219.06,219.24,219.0,219.17,26684.0,190.3271,190.4835,190.275,190.4227,26684.0
2016-10-14 15:40:00,219.17,219.26,218.89,219.03,47984.0,190.4227,190.5009,190.1794,190.301,47984.0
2016-10-14 15:50:00,219.03,219.1,218.82,219.01,126134.0,190.301,190.3619,190.1186,190.2837,126134.0
2016-10-17 09:30:00,218.85,219.49,218.85,219.44,10783.0,190.1447,190.7007,190.1447,190.6573,10783.0
2016-10-17 09:40:00,219.44,219.73,219.32,219.61,9773.0,190.6573,190.9092,190.553,190.805,9773.0
2016-10-17 09:50:00,219.69,219.75,219.24,219.5,9176.0,190.8745,190.9266,190.4835,190.7094,9176.0
2016-10-17 10:00:00,219.61,219.65,219.25,219.57,9413.0,190.805,190.8397,190.4922,190.7702,9413.0
2016-10-17 10:10:00,219.64,219.72,219.39,219.51,7317.0,190.831,190.9005,190.6138,190.7181,7317.0
2016-10-17 10:20:00,219.51,219.83,219.3,219.8,16013.0,190.7181,190.9961,190.5356,190.97,16013.0
2016-10-17 10:30:00,219.73,219.98,219.73,219.94,11174.0,190.9092,191.1264,190.9092,191.0917,11174.0
2016-10-17 10:40:00,219.94,220.34,219.83,220.33,20885.0,191.0917,191.4392,190.9961,191.4305,20885.0
2016-10-17 10:50:00,220.34,220.37,219.89,219.99,13710.0,191.4392,191.4653,191.0482,191.1351,13710.0
2016-10-17 11:00:00,220.0,220.37,219.92,220.36,12927.0,191.1438,191.4653,191.0743,191.4566,12927.0
2016-10-17 11:10:00,220.28,220.28,219.89,219.92,29917.0,191.3871,191.3871,191.0482,191.0743,29917.0
2016-10-17 11:20:00,219.95,219.99,219.57,219.59,13363.0,191.1004,191.1351,190.7702,190.7876,13363.0
2016-10-17 11:30:00,219.6,219.81,219.6,219.81,10980.0,190.7963,190.9787,190.7963,190.9787,10980.0
2016-10-17 11:40:00,219.8,219.87,219.75,219.82,5902.0,190.97,191.0309,190.9266,190.9874,5902.0
2016-10-17 11:50:00,219.75,219.89,219.69,219.76,16200.0,190.9266,191.0482,190.8745,190.9353,16200.0
2016-10-17 12:00:00,219.81,219.82,219.75,219.75,9700.0,190.9787,190.9874,190.9266,190.9266,9700.0
2016-10-17 12:10:00,219.75,219.76,219.6,219.6,4225.0,190.9266,190.9353,190.7963,190.7963,4225.0
2016-10-17 12:20:00,219.65,219.75,219.42,219.42,3099.0,190.8397,190.9266,190.6399,190.6399,3099.0
2016-10-17 12:30:00,219.44,219.55,219.38,219.38,2400.0,190.6573,190.7528,190.6051,190.6051,2400.0
2016-10-17 12:40:00,219.38,219.49,219.27,219.49,3753.0,190.6051,190.7007,190.5096,190.7007,3753.0
2016-10-17 12:50:00,219.5,219.57,219.42,219.54,7499.0,190.7094,190.7702,190.6399,190.7441,7499.0
2016-10-17 13:00:00,219.54,219.69,219.5,219.66,3400.0,190.7441,190.8745,190.7094,190.8484,3400.0
2016-10-17 13:10:00,219.64,219.71,219.5,219.53,10267.0,190.831,190.8919,190.7094,190.7355,10267.0
2016-10-17 13:20:00,219.61,219.63,219.5,219.53,11872.0,190.805,190.8223,190.7094,190.7355,11872.0
2016-10-17 13:30:00,219.5,219.71,219.48,219.71,2131.0,190.7094,190.8919,190.692,190.8919,2131.0
2016-10-17 13:40:00,219.71,219.73,219.5,219.6,4613.0,190.8919,190.9092,190.7094,190.7963,4613.0
2016-10-17 13:50:00,219.49,219.53,219.17,219.17,6703.0,190.7007,190.7355,190.4227,190.4227,6703.0
2016-10-17 14:00:00,219.13,219.38,219.12,219.32,4612.0,190.3879,190.6051,190.3792,190.553,4612.0
2016-10-17 14:10:00,219.33,219.64,219.25,219.5,6910.0,190.5617,190.831,190.4922,190.7094,6910.0
2016-10-17 14:20:00,219.57,219.59,219.43,219.53,2735.0,190.7702,190.7876,190.6486,190.7355,2735.0
2016-10-17 14:30:00,219.46,219.53,219.33,219.52,4477.0,190.6746,190.7355,190.5617,190.7268,4477.0
2016-10-17 14:40:00,219.51,219.64,219.46,219.62,8424.0,190.7181,190.831,190.6746,190.8137,8424.0
2016-10-17 14:50:00,219.66,219.87,219.64,219.87,10385.0,190.8484,191.0309,190.831,191.0309,10385.0
2016-10-17 15:00:00,219.87,219.87,219.48,219.54,16434.0,191.0309,191.0309,190.692,190.7441,16434.0
2016-10-17 15:10:00,219.54,219.54,219.34,219.46,11977.0,190.7441,190.7441,190.5704,190.6746,11977.0
2016-10-17 15:20:00,219.45,219.48,219.31,219.42,14188.0,190.666,190.692,190.5443,190.6399,14188.0
2016-10-17 15:30:00,219.42,219.51,219.34,219.38,15435.0,190.6399,190.7181,190.5704,190.6051,15435.0
2016-10-17 15:40:00,219.37,219.38,219.13,219.18,24740.0,190.5964,190.6051,190.3879,190.4314,24740.0
2016-10-17 15:50:00,219.18,219.24,219.05,219.18,60202.0,190.4314,190.4835,190.3184,190.4314,60202.0
2016-10-18 09:30:00,220.31,220.41,219.99,220.33,12351.0,191.4132,191.5,191.1351,191.4305,12351.0
2016-10-18 09:40:00,220.39,220.39,219.72,219.89,8967.0,191.4827,191.4827,190.9005,191.0482,8967.0
2016-10-18 09:50:00,219.9,219.9,219.39,219.41,6752.0,191.0569,191.0569,190.6138,190.6312,6752.0
2016-10-18 10:00:00,219.34,219.41,219.1,219.29,8080.0,190.5704,190.6312,190.3619,190.5269,8080.0
2016-10-18 10:10:00,219.34,219.48,219.32,219.35,5300.0,190.5704,190.692,190.553,190.5791,5300.0
2016-10-18 10:20:00,219.37,219.4,219.04,219.12,7083.0,190.5964,190.6225,190.3097,190.3792,7083.0
2016-10-18 10:30:00,219.14,219.41,218.79,219.26,11301.0,190.3966,190.6312,190.0925,190.5009,11301.0
2016-10-18 10:40:00,219.19,219.27,218.97,219.01,5764.0,190.4401,190.5096,190.2489,190.2837,5764.0
2016-10-18 10:50:00,219.02,219.2,218.87,219.2,7741.0,190.2924,190.4487,190.162,190.4487,7741.0
2016-10-18 11:00:00,219.23,219.41,219.18,219.35,3300.0,190.4748,190.6312,190.4314,190.5791,3300.0
2016-10-18 11:10:00,219.36,219.54,219.31,219.49,7303.0,190.5878,190.7441,190.5443,190.7007,7303.0
2016-10-18 11:20:00,219.53,219.92,219.52,219.92,8390.0,190.7355,191.0743,190.7268,191.0743,8390.0
2016-10-18 11:30:00,219.92,219.99,219.69,219.78,6833.0,191.0743,191.1351,190.8745,190.9527,6833.0
2016-10-18 11:40:00,219.73,220.02,219.73,220.02,10254.0,190.9092,191.1612,190.9092,191.1612,10254.0
2016-10-18 11:50:00,220.03,220.17,219.94,220.09,3100.0,191.1699,191.2915,191.0917,191.222,3100.0
2016-10-18 12:00:00,220.13,220.19,220.02,220.1,5662.0,191.2568,191.3089,191.1612,191.2307,5662.0
2016-10-18 12:10:00,220.06,220.15,219.97,220.0,12946.0,191.1959,191.2741,191.1177,191.1438,12946.0
2016-10-18 12:20:00,220.02,220.22,219.94,220.16,14040.0,191.1612,191.335,191.0917,191.2828,14040.0
2016-10-18 12:30:00,220.14,220.17,220.04,220.15,7856.0,191.2655,191.2915,191.1786,191.2741,7856.0
2016-10-18 12:40:00,220.17,220.18,220.02,220.07,8429.0,191.2915,191.3002,191.1612,191.2046,8429.0
2016-10-18 12:50:00,220.1,220.13,220.06,220.08,7544.0,191.2307,191.2568,191.1959,191.2133,7544.0
2016-10-18 13:00:00,220.1,220.14,220.07,220.13,6243.0,191.2307,191.2655,191.2046,191.2568,6243.0
2016-10-18 13:10:00,220.13,220.16,220.05,220.08,13911.0,191.2568,191.2828,191.1873,191.2133,13911.0
2016-10-18 13:20:00,220.08,220.08,219.97,219.97,4498.0,191.2133,191.2133,191.1177,191.1177,4498.0
2016-10-18 13:30:00,219.98,219.99,219.86,219.98,4678.0,191.1264,191.1351,191.0222,191.1264,4678.0
2016-10-18 13:40:00,219.99,220.02,219.9,219.95,4700.0,191.1351,191.1612,191.0569,191.1004,4700.0
2016-10-18 13:50:00,220.01,220.11,220.0,220.09,6935.0,191.1525,191.2394,191.1438,191.222,6935.0
2016-10-18 14:00:00,220.07,220.18,220.03,220.09,6931.0,191.2046,191.3002,191.1699,191.222,6931.0
2016-10-18 14:10:00,220.09,220.19,220.02,220.07,8470.0,191.222,191.3089,191.1612,191.2046,8470.0
2016-10-18 14:20:00,220.07,220.14,220.02,220.08,5828.0,191.2046,191.2655,191.1612,191.2133,5828.0
2016-10-18 14:30:00,220.13,220.17,220.03,220.05,8272.0,191.2568,191.2915,191.1699,191.1873,8272.0
2016-10-18 14:40:00,220.05,220.09,220.0,220.05,8277.0,191.1873,191.222,191.1438,191.1873,8277.0
2016-10-18 14:50:00,220.05,220.07,219.95,220.0,7878.0,191.1873,191.2046,191.1004,191.1438,7878.0
2016-10-18 15:00:00,220.02,220.03,219.8,219.8,8746.0,191.1612,191.1699,190.97,190.97,8746.0
2016-10-18 15:10:00,219.76,219.78,219.56,219.56,6716.0,190.9353,190.9527,190.7615,190.7615,6716.0
2016-10-18 15:20:00,219.58,219.64,219.54,219.55,8699.0,190.7789,190.831,190.7441,190.7528,8699.0
2016-10-18 15:30:00,219.56,219.63,219.38,219.42,12399.0,190.7615,190.8223,190.6051,190.6399,12399.0
2016-10-18 15:40:00,219.45,219.56,219.35,219.44,11321.0,190.666,190.7615,190.5791,190.6573,11321.0
2016-10-18 15:50:00,219.44,219.58,219.37,219.37,23271.0,190.6573,190.7789,190.5964,190.5964,23271.0
2016-10-19 09:30:00,219.33,219.49,218.76,218.78,30914.0,190.5617,190.7007,190.0665,190.0838,30914.0
2016-10-19 09:40:00,218.82,218.93,218.28,218.28,10907.0,190.1186,190.2142,189.6494,189.6494,10907.0
2016-10-19 09:50:00,218.16,218.19,217.77,217.77,17301.0,189.5452,189.5712,189.2063,189.2063,17301.0
2016-10-19 10:00:00,217.73,218.09,217.59,217.61,16060.0,189.1716,189.4843,189.0499,189.0673,16060.0
2016-10-19 10:10:00,217.64,218.18,217.43,218.14,12063.0,189.0934,189.5625,188.9109,189.5278,12063.0
2016-10-19 10:20:00,218.07,218.8,218.07,218.74,10358.0,189.467,190.1012,189.467,190.0491,10358.0
2016-10-19 10:30:00,218.8,218.81,218.18,218.23,12015.0,190.1012,190.1099,189.5625,189.606,12015.0
2016-10-19 10:40:00,218.23,218.86,218.21,218.81,12576.0,189.606,190.1533,189.5886,190.1099,12576.0
2016-10-19 10:50:00,218.85,219.08,218.81,219.05,5101.0,190.1447,190.3445,190.1099,190.3184,5101.0
2016-10-19 11:00:00,219.01,219.13,218.91,218.99,27192.0,190.2837,190.3879,190.1968,190.2663,27192.0
2016-10-19 11:10:00,219.08,219.08,218.83,218.94,10832.0,190.3445,190.3445,190.1273,190.2228,10832.0
2016-10-19 11:20:00,218.98,219.01,218.69,218.73,10632.0,190.2576,190.2837,190.0056,190.0404,10632.0
2016-10-19 11:30:00,218.76,218.77,218.32,218.32,6817.0,190.0665,190.0751,189.6842,189.6842,6817.0
2016-10-19 11:40:00,218.31,218.39,218.1,218.23,32000.0,189.6755,189.745,189.493,189.606,32000.0
2016-10-19 11:50:00,218.19,218.24,217.89,217.89,4505.0,189.5712,189.6147,189.3106,189.3106,4505.0
2016-10-19 12:00:00,217.95,218.25,217.94,218.19,8845.0,189.3627,189.6234,189.354,189.5712,8845.0
2016-10-19 12:10:00,218.13,218.59,218.13,218.59,16953.0,189.5191,189.9188,189.5191,189.9188,16953.0
2016-10-19 12:20:00,218.58,218.71,218.51,218.71,10198.0,189.9101,190.023,189.8492,190.023,10198.0
2016-10-19 12:30:00,218.7,218.75,218.62,218.69,7860.0,190.0143,190.0578,189.9448,190.0056,7860.0
2016-10-19 12:40:00,218.69,218.72,218.63,218.63,11218.0,190.0056,190.0317,189.9535,189.9535,11218.0
2016-10-19 12:50:00,218.68,218.74,218.58,218.6,5902.0,189.997,190.0491,189.9101,189.9274,5902.0
2016-10-19 13:00:00,218.7,218.91,218.67,218.84,8022.0,190.0143,190.1968,189.9883,190.136,8022.0
2016-10-19 13:10:00,218.82,218.99,218.74,218.74,6308.0,190.1186,190.2663,190.0491,190.0491,6308.0
2016-10-19 13:20:00,218.73,218.86,218.69,218.74,6702.0,190.0404,190.1533,190.0056,190.0491,6702.0
2016-10-19 13:30:00,218.75,218.95,218.74,218.93,7736.0,190.0578,190.2315,190.0491,190.2142,7736.0
2016-10-19 13:40:00,218.91,218.93,218.8,218.9,8529.0,190.1968,190.2142,190.1012,190.1881,8529.0
2016-10-19 13:50:00,218.9,218.91,218.83,218.86,7100.0,190.1881,190.1968,190.1273,190.1533,7100.0
2016-10-19 14:00:00,218.85,218.94,218.82,218.94,9250.0,190.1447,190.2228,190.1186,190.2228,9250.0
2016-10-19 14:10:00,218.94,218.99,218.91,218.92,7708.0,190.2228,190.2663,190.1968,190.2055,7708.0
2016-10-19 14:20:00,218.92,218.93,218.62,218.66,8300.0,190.2055,190.2142,189.9448,189.9796,8300.0
2016-10-19 14:30:00,218.64,218.71,218.54,218.65,8049.0,189.9622,190.023,189.8753,189.9709,8049.0
2016-10-19 14:40:00,218.61,218.61,218.5,218.53,4275.0,189.9361,189.9361,189.8406,189.8666,4275.0
2016-10-19 14:50:00,218.52,218.54,218.4,218.48,7983.0,189.8579,189.8753,189.7537,189.8232,7983.0
2016-10-19 15:00:00,218.51,218.73,218.51,218.7,10721.0,189.8492,190.0404,189.8492,190.0143,10721.0
2016-10-19 15:10:00,218.74,218.74,218.58,218.64,9470.0,190.0491,190.0491,189.9101,189.9622,9470.0
2016-10-19 15:20:00,218.66,218.72,218.46,218.5,10349.0,189.9796,190.0317,189.8058,189.8406,10349.0
2016-10-19 15:30:00,218.53,218.56,218.32,218.43,18344.0,189.8666,189.8927,189.6842,189.7797,18344.0
2016-10-19 15:40:00,218.42,218.57,218.37,218.52,20892.0,189.7711,189.9014,189.7276,189.8579,20892.0
2016-10-19 15:50:00,218.52,218.52,218.06,218.17,51131.0,189.8579,189.8579,189.4583,189.5538,51131.0
2016-10-20 09:30:00,218.26,218.65,217.68,218.26,23709.0,189.632,189.9709,189.1281,189.632,23709.0
2016-10-20 09:40:00,218.2,218.88,218.1,218.71,10565.0,189.5799,190.1707,189.493,190.023,10565.0
2016-10-20 09:50:00,218.71,218.76,218.18,218.35,14395.0,190.023,190.0665,189.5625,189.7102,14395.0
2016-10-20 10:00:00,218.34,218.45,217.83,217.83,22045.0,189.7015,189.7971,189.2584,189.2584,22045.0
2016-10-20 10:10:00,217.77,217.77,216.52,216.52,33620.0,189.2063,189.2063,188.1203,188.1203,33620.0
2016-10-20 10:20:00,216.57,217.06,216.48,216.77,25756.0,188.1637,188.5894,188.0855,188.3375,25756.0
2016-10-20 10:30:00,216.85,216.9,216.54,216.62,10636.0,188.407,188.4504,188.1376,188.2072,10636.0
2016-10-20 10:40:00,216.68,217.1,216.6,217.06,10757.0,188.2593,188.6242,188.1898,188.5894,10757.0
2016-10-20 10:50:00,217.04,217.04,216.72,216.91,5901.0,188.5721,188.5721,188.294,188.4591,5901.0
2016-10-20 11:00:00,217.0,217.03,216.77,216.77,6050.0,188.5373,188.5634,188.3375,188.3375,6050.0
2016-10-20 11:10:00,216.8,216.87,216.74,216.75,13860.0,188.3635,188.4244,188.3114,188.3201,13860.0
2016-10-20 11:20:00,216.82,216.9,216.48,216.48,11642.0,188.3809,188.4504,188.0855,188.0855,11642.0
2016-10-20 11:30:00,216.51,216.55,216.39,216.5,10882.0,188.1116,188.1463,188.0073,188.1029,10882.0
2016-10-20 11:40:00,216.59,216.78,216.55,216.77,4103.0,188.1811,188.3462,188.1463,188.3375,4103.0
2016-10-20 11:50:00,216.83,216.98,216.6,216.93,8897.0,188.3896,188.5199,188.1898,188.4765,8897.0
2016-10-20 12:00:00,217.06,217.49,217.06,217.39,12763.0,188.5894,188.963,188.5894,188.8762,12763.0
2016-10-20 12:10:00,217.42,217.61,217.38,217.61,6206.0,188.9022,189.0673,188.8675,189.0673,6206.0
2016-10-20 12:20:00,217.6,217.64,217.47,217.53,3008.0,189.0586,189.0934,188.9457,188.9978,3008.0
2016-10-20 12:30:00,217.63,217.67,217.53,217.59,4588.0,189.0847,189.1194,188.9978,189.0499,4588.0
2016-10-20 12:40:00,217.67,217.69,217.38,217.41,8001.0,189.1194,189.1368,188.8675,188.8935,8001.0
2016-10-20 12:50:00,217.44,217.44,217.2,217.27,5131.0,188.9196,188.9196,188.7111,188.7719,5131.0
2016-10-20 13:00:00,217.29,217.47,217.17,217.47,6487.0,188.7893,188.9457,188.685,188.9457,6487.0
2016-10-20 13:10:00,217.44,217.49,217.3,217.31,7018.0,188.9196,188.963,188.798,188.8066,7018.0
2016-10-20 13:20:00,217.37,217.49,217.28,217.36,8361.0,188.8588,188.963,188.7806,188.8501,8361.0
2016-10-20 13:30:00,217.36,217.62,217.31,217.62,39907.0,188.8501,189.076,188.8066,189.076,39907.0
2016-10-20 13:40:00,217.57,217.66,217.48,217.48,5780.0,189.0325,189.1107,188.9543,188.9543,5780.0
2016-10-20 13:50:00,217.51,217.51,217.19,217.38,4942.0,188.9804,188.9804,188.7024,188.8675,4942.0
2016-10-20 14:00:00,217.45,218.08,217.4,217.91,39478.0,188.9283,189.4757,188.8848,189.3279,39478.0
2016-10-20 14:10:00,217.85,217.97,217.85,217.96,2605.0,189.2758,189.3801,189.2758,189.3714,2605.0
2016-10-20 14:20:00,217.9,217.96,217.82,217.89,5499.0,189.3193,189.3714,189.2498,189.3106,5499.0
2016-10-20 14:30:00,217.93,218.1,217.82,217.99,3729.0,189.3453,189.493,189.2498,189.3975,3729.0
2016-10-20 14:40:00,217.95,218.11,217.8,218.11,4933.0,189.3627,189.5017,189.2324,189.5017,4933.0
2016-10-20 14:50:00,218.11,218.12,217.97,218.01,4570.0,189.5017,189.5104,189.3801,189.4148,4570.0
2016-10-20 15:00:00,217.99,217.99,217.87,217.96,6126.0,189.3975,189.3975,189.2932,189.3714,6126.0
2016-10-20 15:10:00,217.96,218.05,217.95,217.97,2807.0,189.3714,189.4496,189.3627,189.3801,2807.0
2016-10-20 15:20:00,217.95,218.0,217.77,217.77,5563.0,189.3627,189.4061,189.2063,189.2063,5563.0
2016-10-20 15:30:00,217.77,217.77,217.57,217.59,6386.0,189.2063,189.2063,189.0325,189.0499,6386.0
2016-10-20 15:40:00,217.56,217.56,217.19,217.48,20965.0,189.0239,189.0239,188.7024,188.9543,20965.0
2016-10-20 15:50:00,217.52,217.59,217.27,217.28,25931.0,188.9891,189.0499,188.7719,188.7806,25931.0
2016-10-21 09:30:00,215.93,216.21,215.26,215.5,55197.0,187.6077,187.8509,187.0255,187.2341,55197.0
2016-10-21 09:40:00,215.45,215.46,214.59,215.31,13870.0,187.1906,187.1993,186.4434,187.069,13870.0
2016-10-21 09:50:00,215.38,215.63,215.33,215.58,5603.0,187.1298,187.347,187.0864,187.3036,5603.0
2016-10-21 10:00:00,215.5,215.7,215.29,215.29,47938.0,187.2341,187.4078,187.0516,187.0516,47938.0
2016-10-21 10:10:00,215.3,215.58,214.96,215.56,34804.0,187.0603,187.3036,186.7649,187.2862,34804.0
2016-10-21 10:20:00,215.6,215.79,215.38,215.55,34261.0,187.3209,187.486,187.1298,187.2775,34261.0
2016-10-21 10:30:00,215.55,215.74,215.45,215.47,10170.0,187.2775,187.4426,187.1906,187.208,10170.0
2016-10-21 10:40:00,215.57,215.64,215.13,215.15,23077.0,187.2949,187.3557,186.9126,186.93,23077.0
2016-10-21 10:50:00,215.1,215.56,215.04,215.56,6820.0,186.8865,187.2862,186.8344,187.2862,6820.0
2016-10-21 11:00:00,215.57,215.57,215.36,215.44,6721.0,187.2949,187.2949,187.1124,187.1819,6721.0
2016-10-21 11:10:00,215.39,215.63,215.39,215.54,6103.0,187.1385,187.347,187.1385,187.2688,6103.0
2016-10-21 11:20:00,215.58,215.62,215.42,215.46,4300.0,187.3036,187.3383,187.1645,187.1993,4300.0
2016-10-21 11:30:00,215.62,215.81,215.59,215.64,6395.0,187.3383,187.5034,187.3122,187.3557,6395.0
2016-10-21 11:40:00,215.69,215.99,215.69,215.98,6811.0,187.3991,187.6598,187.3991,187.6511,6811.0
2016-10-21 11:50:00,216.03,216.03,215.92,216.01,3305.0,187.6945,187.6945,187.599,187.6772,3305.0
2016-10-21 12:00:00,215.94,216.03,215.88,215.97,3000.0,187.6163,187.6945,187.5642,187.6424,3000.0
2016-10-21 12:10:00,215.91,215.98,215.86,215.93,4207.0,187.5903,187.6511,187.5468,187.6077,4207.0
2016-10-21 12:20:00,215.89,215.96,215.79,215.93,3095.0,187.5729,187.6337,187.486,187.6077,3095.0
2016-10-21 12:30:00,215.86,215.88,215.76,215.87,2300.0,187.5468,187.5642,187.46,187.5555,2300.0
2016-10-21 12:40:00,215.84,215.94,215.78,215.82,5030.0,187.5295,187.6163,187.4773,187.5121,5030.0
2016-10-21 12:50:00,215.86,215.94,215.82,215.82,2870.0,187.5468,187.6163,187.5121,187.5121,2870.0
2016-10-21 13:00:00,215.9,215.96,215.58,215.72,23059.0,187.5816,187.6337,187.3036,187.4252,23059.0
2016-10-21 13:10:00,215.75,215.92,215.74,215.89,2512.0,187.4513,187.599,187.4426,187.5729,2512.0
2016-10-21 13:20:00,215.89,215.93,215.83,215.9,4327.0,187.5729,187.6077,187.5208,187.5816,4327.0
2016-10-21 13:30:00,215.9,215.9,215.63,215.84,4838.0,187.5816,187.5816,187.347,187.5295,4838.0
2016-10-21 13:40:00,215.84,216.08,215.84,216.01,5531.0,187.5295,187.738,187.5295,187.6772,5531.0
2016-10-21 13:50:00,216.07,216.12,215.79,216.07,5500.0,187.7293,187.7727,187.486,187.7293,5500.0
2016-10-21 14:00:00,216.04,216.24,216.03,216.14,10397.0,187.7032,187.877,187.6945,187.7901,10397.0
2016-10-21 14:10:00,216.17,216.24,216.14,216.19,4953.0,187.8162,187.877,187.7901,187.8336,4953.0
2016-10-21 14:20:00,216.19,216.32,216.09,216.3,4832.0,187.8336,187.9465,187.7467,187.9291,4832.0
2016-10-21 14:30:00,216.29,216.31,216.22,216.29,3305.0,187.9204,187.9378,187.8596,187.9204,3305.0
2016-10-21 14:40:00,216.32,216.34,216.17,216.24,4040.0,187.9465,187.9639,187.8162,187.877,4040.0
2016-10-21 14:50:00,216.23,216.31,216.1,216.25,11214.0,187.8683,187.9378,187.7554,187.8857,11214.0
2016-10-21 15:00:00,216.28,216.29,216.08,216.27,8355.0,187.9117,187.9204,187.738,187.9031,8355.0
2016-10-21 15:10:00,216.27,216.28,216.15,216.17,4344.0,187.9031,187.9117,187.7988,187.8162,4344.0
2016-10-21 15:20:00,216.1,216.12,215.96,216.08,7436.0,187.7554,187.7727,187.6337,187.738,7436.0
2016-10-21 15:30:00,216.05,216.05,215.78,215.78,13168.0,187.7119,187.7119,187.4773,187.4773,13168.0
2016-10-21 15:40:00,215.78,215.87,215.73,215.84,22878.0,187.4773,187.5555,187.4339,187.5295,22878.0
2016-10-21 15:50:00,215.85,215.98,215.77,215.78,34516.0,187.5381,187.6511,187.4686,187.4773,34516.0
2016-10-24 09:30:00,217.18,217.95,216.59,217.65,19221.0,188.6937,189.3627,188.1811,189.1021,19221.0
2016-10-24 09:40:00,217.65,217.91,216.82,216.93,18749.0,189.1021,189.3279,188.3809,188.4765,18749.0
2016-10-24 09:50:00,217.02,217.02,216.53,216.84,11514.0,188.5547,188.5547,188.129,188.3983,11514.0
2016-10-24 10:00:00,216.84,217.22,216.84,217.08,9520.0,188.3983,188.7285,188.3983,188.6068,9520.0
2016-10-24 10:10:00,217.05,217.05,216.65,216.83,9304.0,188.5807,188.5807,188.2332,188.3896,9304.0
2016-10-24 10:20:00,216.79,217.02,216.73,216.78,8200.0,188.3549,188.5547,188.3027,188.3462,8200.0
2016-10-24 10:30:00,216.8,217.17,216.79,217.12,8670.0,188.3635,188.685,188.3549,188.6416,8670.0
2016-10-24 10:40:00,217.11,217.19,216.94,217.07,8307.0,188.6329,188.7024,188.4852,188.5981,8307.0
2016-10-24 10:50:00,217.03,217.23,216.97,217.13,5956.0,188.5634,188.7371,188.5112,188.6503,5956.0
2016-10-24 11:00:00,217.2,217.35,217.13,217.31,5972.0,188.7111,188.8414,188.6503,188.8066,5972.0
2016-10-24 11:10:00,217.3,217.34,217.03,217.06,5314.0,188.798,188.8327,188.5634,188.5894,5314.0
2016-10-24 11:20:00,217.07,217.07,216.72,216.73,7686.0,188.5981,188.5981,188.294,188.3027,7686.0
2016-10-24 11:30:00,216.68,216.97,216.68,216.97,6881.0,188.2593,188.5112,188.2593,188.5112,6881.0
2016-10-24 11:40:00,217.02,217.06,216.77,216.77,40684.0,188.5547,188.5894,188.3375,188.3375,40684.0
2016-10-24 11:50:00,216.79,216.83,216.65,216.68,11264.0,188.3549,188.3896,188.2332,188.2593,11264.0
2016-10-24 12:00:00,216.68,216.69,216.5,216.59,5620.0,188.2593,188.268,188.1029,188.1811,5620.0
2016-10-24 12:10:00,216.59,216.79,216.56,216.66,6265.0,188.1811,188.3549,188.155,188.2419,6265.0
2016-10-24 12:20:00,216.65,216.76,216.64,216.7,5410.0,188.2332,188.3288,188.2245,188.2767,5410.0
2016-10-24 12:30:00,216.68,216.73,216.55,216.64,6394.0,188.2593,188.3027,188.1463,188.2245,6394.0
2016-10-24 12:40:00,216.65,216.84,216.65,216.75,4961.0,188.2332,188.3983,188.2332,188.3201,4961.0
2016-10-24 12:50:00,216.72,216.8,216.65,216.73,6317.0,188.294,188.3635,188.2332,188.3027,6317.0
2016-10-24 13:00:00,216.77,216.81,216.71,216.79,4800.0,188.3375,188.3722,188.2853,188.3549,4800.0
2016-10-24 13:10:00,216.77,216.8,216.64,216.68,5100.0,188.3375,188.3635,188.2245,188.2593,5100.0
2016-10-24 13:20:00,216.66,216.75,216.66,216.7,7279.0,188.2419,188.3201,188.2419,188.2767,7279.0
2016-10-24 13:30:00,216.73,216.73,216.59,216.61,4478.0,188.3027,188.3027,188.1811,188.1985,4478.0
2016-10-24 13:40:00,216.64,216.9,216.64,216.84,4500.0,188.2245,188.4504,188.2245,188.3983,4500.0
2016-10-24 13:50:00,216.88,217.01,216.71,216.76,6599.0,188.433,188.546,188.2853,188.3288,6599.0
2016-10-24 14:00:00,216.76,216.91,216.71,216.89,6870.0,188.3288,188.4591,188.2853,188.4417,6870.0
2016-10-24 14:10:00,216.87,216.9,216.73,216.84,8871.0,188.4244,188.4504,188.3027,188.3983,8871.0
2016-10-24 14:20:00,216.87,216.93,216.81,216.89,3900.0,188.4244,188.4765,188.3722,188.4417,3900.0
2016-10-24 14:30:00,216.9,216.9,216.72,216.75,5464.0,188.4504,188.4504,188.294,188.3201,5464.0
2016-10-24 14:40:00,216.75,216.76,216.62,216.62,7335.0,188.3201,188.3288,188.2072,188.2072,7335.0
2016-10-24 14:50:00,216.64,216.64,216.48,216.48,7447.0,188.2245,188.2245,188.0855,188.0855,7447.0
2016-10-24 15:00:00,216.5,216.57,216.46,216.52,12412.0,188.1029,188.1637,188.0681,188.1203,12412.0
2016-10-24 15:10:00,216.52,216.59,216.46,216.5,11239.0,188.1203,188.1811,188.0681,188.1029,11239.0
2016-10-24 15:20:00,216.51,216.51,216.36,216.44,10261.0,188.1116,188.1116,187.9813,188.0508,10261.0
2016-10-24 15:30:00,216.4,216.6,216.38,216.57,20805.0,188.016,188.1898,187.9986,188.1637,20805.0
2016-10-24 15:40:00,216.58,216.62,216.42,216.56,25709.0,188.1724,188.2072,188.0334,188.155,25709.0
2016-10-24 15:50:00,216.53,216.66,216.34,216.38,50865.0,188.129,188.2419,187.9639,187.9986,50865.0
2016-10-25 09:30:00,216.89,217.64,216.58,217.05,20985.0,188.4417,189.0934,188.1724,188.5807,20985.0
2016-10-25 09:40:00,216.91,217.64,216.5,217.55,16747.0,188.4591,189.0934,188.1029,189.0152,16747.0
2016-10-25 09:50:00,217.56,218.1,217.49,217.82,77339.0,189.0239,189.493,188.963,189.2498,77339.0
2016-10-25 10:00:00,217.71,218.32,217.62,217.88,73460.0,189.1542,189.6842,189.076,189.3019,73460.0
2016-10-25 10:10:00,217.89,217.98,217.51,217.76,27879.0,189.3106,189.3888,188.9804,189.1976,27879.0
2016-10-25 10:20:00,217.7,217.96,217.38,217.94,25035.0,189.1455,189.3714,188.8675,189.354,25035.0
2016-10-25 10:30:00,217.89,217.95,217.61,217.66,30576.0,189.3106,189.3627,189.0673,189.1107,30576.0
2016-10-25 10:40:00,217.68,217.92,217.42,217.42,18038.0,189.1281,189.3366,188.9022,188.9022,18038.0
2016-10-25 10:50:00,217.47,217.63,217.08,217.18,17150.0,188.9457,189.0847,188.6068,188.6937,17150.0
2016-10-25 11:00:00,217.23,217.34,217.0,217.2,26376.0,188.7371,188.8327,188.5373,188.7111,26376.0
2016-10-25 11:10:00,217.34,217.84,217.21,217.84,14676.0,188.8327,189.2671,188.7198,189.2671,14676.0
2016-10-25 11:20:00,217.86,218.6,217.78,218.4,14618.0,189.2845,189.9274,189.215,189.7537,14618.0
2016-10-25 11:30:00,218.36,218.68,218.14,218.62,18254.0,189.7189,189.997,189.5278,189.9448,18254.0
2016-10-25 11:40:00,218.55,218.7,218.23,218.38,12014.0,189.884,190.0143,189.606,189.7363,12014.0
2016-10-25 11:50:00,218.44,219.02,218.44,218.79,17969.0,189.7884,190.2924,189.7884,190.0925,17969.0
2016-10-25 12:00:00,218.82,218.82,218.26,218.45,16613.0,190.1186,190.1186,189.632,189.7971,16613.0
2016-10-25 12:10:00,218.44,218.57,218.22,218.38,33128.0,189.7884,189.9014,189.5973,189.7363,33128.0
2016-10-25 12:20:00,218.39,218.45,218.11,218.11,17868.0,189.745,189.7971,189.5017,189.5017,17868.0
2016-10-25 12:30:00,218.15,218.5,218.12,218.49,19195.0,189.5365,189.8406,189.5104,189.8319,19195.0
2016-10-25 12:40:00,218.49,218.94,218.23,218.76,33156.0,189.8319,190.2228,189.606,190.0665,33156.0
2016-10-25 12:50:00,218.81,219.18,218.74,219.06,12866.0,190.1099,190.4314,190.0491,190.3271,12866.0
2016-10-25 13:00:00,219.02,219.05,218.62,218.72,15984.0,190.2924,190.3184,189.9448,190.0317,15984.0
2016-10-25 13:10:00,218.68,218.8,218.44,218.74,20291.0,189.997,190.1012,189.7884,190.0491,20291.0
2016-10-25 13:20:00,218.73,218.97,218.64,218.97,12892.0,190.0404,190.2489,189.9622,190.2489,12892.0
2016-10-25 13:30:00,218.92,218.92,218.53,218.66,47342.0,190.2055,190.2055,189.8666,189.9796,47342.0
2016-10-25 13:40:00,218.66,218.71,218.44,218.51,11057.0,189.9796,190.023,189.7884,189.8492,11057.0
2016-10-25 13:50:00,218.51,218.74,218.48,218.48,18553.0,189.8492,190.0491,189.8232,189.8232,18553.0
2016-10-25 14:00:00,218.51,219.05,218.5,219.0,42572.0,189.8492,190.3184,189.8406,190.275,42572.0
2016-10-25 14:10:00,219.04,219.06,218.68,219.06,22955.0,190.3097,190.3271,189.997,190.3271,22955.0
2016-10-25 14:20:00,219.06,219.3,218.96,219.27,20791.0,190.3271,190.5356,190.2402,190.5096,20791.0
2016-10-25 14:30:00,219.27,219.28,219.09,219.21,23611.0,190.5096,190.5183,190.3532,190.4574,23611.0
2016-10-25 14:40:00,219.21,219.54,219.1,219.54,26355.0,190.4574,190.7441,190.3619,190.7441,26355.0
2016-10-25 14:50:00,219.48,219.61,219.4,219.61,29259.0,190.692,190.805,190.6225,190.805,29259.0
2016-10-25 15:00:00,219.55,219.68,219.52,219.65,39860.0,190.7528,190.8658,190.7268,190.8397,39860.0
2016-10-25 15:10:00,219.63,219.65,219.26,219.28,80990.0,190.8223,190.8397,190.5009,190.5183,80990.0
2016-10-25 15:20:00,219.28,219.75,219.24,219.66,62055.0,190.5183,190.9266,190.4835,190.8484,62055.0
2016-10-25 15:30:00,219.57,219.99,219.55,219.95,64897.0,190.7702,191.1351,190.7528,191.1004,64897.0
2016-10-25 15:40:00,219.95,220.03,219.56,219.72,94248.0,191.1004,191.1699,190.7615,190.9005,94248.0
2016-10-25 15:50:00,219.72,219.73,219.45,219.6,95289.0,190.9005,190.9092,190.666,190.7963,95289.0
2016-10-26 09:30:00,226.91,227.0,224.0,224.3,182995.0,197.1475,197.2257,194.6192,194.8798,182995.0
2016-10-26 09:40:00,224.44,226.09,224.37,225.47,175945.0,195.0014,196.435,194.9406,195.8963,175945.0
2016-10-26 09:50:00,225.36,228.78,225.02,227.84,187120.0,195.8008,198.7722,195.5054,197.9555,187120.0
2016-10-26 10:00:00,227.77,229.45,227.61,228.21,123597.0,197.8947,199.3543,197.7557,198.277,123597.0
2016-10-26 10:10:00,228.21,228.28,226.57,227.19,52626.0,198.277,198.3378,196.8521,197.3907,52626.0
2016-10-26 10:20:00,227.39,227.6,226.63,226.73,41111.0,197.5645,197.747,196.9042,196.9911,41111.0
2016-10-26 10:30:00,226.69,226.72,225.16,225.51,52721.0,196.9563,196.9824,195.627,195.9311,52721.0
2016-10-26 10:40:00,225.58,225.58,224.68,225.2,52768.0,195.9919,195.9919,195.21,195.6618,52768.0
2016-10-26 10:50:00,225.2,225.81,224.65,225.68,46523.0,195.6618,196.1917,195.1839,196.0788,46523.0
2016-10-26 11:00:00,225.9,227.29,225.9,226.54,22242.0,196.2699,197.4776,196.2699,196.826,22242.0
2016-10-26 11:10:00,226.61,227.64,226.21,227.29,34121.0,196.8868,197.7817,196.5393,197.4776,34121.0
2016-10-26 11:20:00,227.38,227.57,226.45,227.04,44754.0,197.5558,197.7209,196.7478,197.2604,44754.0
2016-10-26 11:30:00,227.22,228.67,227.21,228.41,35105.0,197.4168,198.6766,197.4081,198.4507,35105.0
2016-10-26 11:40:00,228.33,228.77,228.24,228.38,30505.0,198.3812,198.7635,198.303,198.4247,30505.0
2016-10-26 11:50:00,228.4,228.83,228.34,228.65,29356.0,198.442,198.8156,198.3899,198.6592,29356.0
2016-10-26 12:00:00,228.51,228.66,227.74,228.02,18904.0,198.5376,198.6679,197.8686,198.1119,18904.0
2016-10-26 12:10:00,227.91,227.91,226.96,227.24,20987.0,198.0163,198.0163,197.1909,197.4342,20987.0
2016-10-26 12:20:00,227.22,227.48,226.93,226.98,15033.0,197.4168,197.6427,197.1648,197.2083,15033.0
2016-10-26 12:30:00,226.98,227.29,226.64,226.81,36758.0,197.2083,197.4776,196.9129,197.0606,36758.0
2016-10-26 12:40:00,226.85,227.77,226.71,227.63,28414.0,197.0953,197.8947,196.9737,197.773,28414.0
2016-10-26 12:50:00,227.66,227.66,227.31,227.34,13096.0,197.7991,197.7991,197.495,197.5211,13096.0
2016-10-26 13:00:00,227.42,227.57,227.07,227.08,15400.0,197.5906,197.7209,197.2865,197.2952,15400.0
2016-10-26 13:10:00,227.03,227.18,226.62,226.68,16969.0,197.2517,197.3821,196.8955,196.9476,16969.0
2016-10-26 13:20:00,226.71,226.73,226.31,226.41,22519.0,196.9737,196.9911,196.6262,196.713,22519.0
2016-10-26 13:30:00,226.48,227.31,226.4,227.31,16509.0,196.7739,197.495,196.7044,197.495,16509.0
2016-10-26 13:40:00,227.17,227.29,226.71,226.94,17900.0,197.3734,197.4776,196.9737,197.1735,17900.0
2016-10-26 13:50:00,226.86,227.03,226.46,226.96,29756.0,197.104,197.2517,196.7565,197.1909,29756.0
2016-10-26 14:00:00,226.97,227.14,226.47,226.59,20528.0,197.1996,197.3473,196.7652,196.8694,20528.0
2016-10-26 14:10:00,226.45,226.73,226.22,226.73,29020.0,196.7478,196.9911,196.548,196.9911,29020.0
2016-10-26 14:20:00,226.7,227.13,226.5,227.13,28522.0,196.965,197.3386,196.7912,197.3386,28522.0
2016-10-26 14:30:00,227.17,227.34,227.04,227.33,43256.0,197.3734,197.5211,197.2604,197.5124,43256.0
2016-10-26 14:40:00,227.19,228.3,227.18,227.54,32460.0,197.3907,198.3551,197.3821,197.6948,32460.0
2016-10-26 14:50:00,227.53,228.21,227.49,227.92,32274.0,197.6861,198.277,197.6514,198.025,32274.0
2016-10-26 15:00:00,227.91,227.94,226.86,227.3,30723.0,198.0163,198.0424,197.104,197.4863,30723.0
2016-10-26 15:10:00,227.25,228.0,227.19,227.84,43794.0,197.4429,198.0945,197.3907,197.9555,43794.0
2016-10-26 15:20:00,227.87,228.5,227.87,228.21,54744.0,197.9815,198.5289,197.9815,198.277,54744.0
2016-10-26 15:30:00,228.25,228.84,228.16,228.41,64760.0,198.3117,198.8243,198.2335,198.4507,64760.0
2016-10-26 15:40:00,228.41,228.75,228.06,228.11,98475.0,198.4507,198.7461,198.1466,198.1901,98475.0
2016-10-26 15:50:00,228.1,228.18,227.7,227.89,132103.0,198.1814,198.2509,197.8338,197.9989,132103.0
2016-10-27 09:30:00,227.97,228.0,226.01,226.08,63199.0,198.0684,198.0945,196.3655,196.4263,63199.0
2016-10-27 09:40:00,226.09,227.26,225.92,226.69,48784.0,196.435,197.4516,196.2873,196.9563,48784.0
2016-10-27 09:50:00,226.67,226.73,224.78,224.84,44751.0,196.9389,196.9911,195.2968,195.349,44751.0
2016-10-27 10:00:00,224.88,225.85,224.87,225.34,59922.0,195.3837,196.2265,195.375,195.7834,59922.0
2016-10-27 10:10:00,225.34,225.4,224.24,224.5,36305.0,195.7834,195.8355,194.8277,195.0536,36305.0
2016-10-27 10:20:00,224.46,225.45,224.0,225.22,27386.0,195.0188,195.879,194.6192,195.6791,27386.0
2016-10-27 10:30:00,225.28,225.46,224.88,224.96,36664.0,195.7313,195.8877,195.3837,195.4532,36664.0
2016-10-27 10:40:00,224.96,225.39,224.62,225.29,28286.0,195.4532,195.8268,195.1578,195.74,28286.0
2016-10-27 10:50:00,225.26,225.47,224.84,225.02,23633.0,195.7139,195.8963,195.349,195.5054,23633.0
2016-10-27 11:00:00,225.17,225.3,224.78,225.2,28959.0,195.6357,195.7486,195.2968,195.6618,28959.0
2016-10-27 11:10:00,225.24,225.98,225.19,225.98,21739.0,195.6965,196.3395,195.6531,196.3395,21739.0
2016-10-27 11:20:00,225.98,226.06,225.41,225.83,19113.0,196.3395,196.409,195.8442,196.2091,19113.0
2016-10-27 11:30:00,225.76,226.41,225.73,226.3,25623.0,196.1483,196.713,196.1222,196.6175,25623.0
2016-10-27 11:40:00,226.2,226.33,225.73,226.26,15728.0,196.5306,196.6435,196.1222,196.5827,15728.0
2016-10-27 11:50:00,226.21,226.38,225.99,226.29,16951.0,196.5393,196.687,196.3481,196.6088,16951.0
2016-10-27 12:00:00,226.28,226.48,225.93,226.03,13146.0,196.6001,196.7739,196.296,196.3829,13146.0
2016-10-27 12:10:00,225.99,226.1,225.83,225.85,12200.0,196.3481,196.4437,196.2091,196.2265,12200.0
2016-10-27 12:20:00,225.87,226.02,225.66,225.85,15461.0,196.2439,196.3742,196.0614,196.2265,15461.0
2016-10-27 12:30:00,225.87,226.06,225.54,225.8,18900.0,196.2439,196.409,195.9572,196.1831,18900.0
2016-10-27 12:40:00,225.79,225.81,225.35,225.35,12364.0,196.1744,196.1917,195.7921,195.7921,12364.0
2016-10-27 12:50:00,225.46,225.97,225.46,225.79,12502.0,195.8877,196.3308,195.8877,196.1744,12502.0
2016-10-27 13:00:00,225.86,226.26,225.64,225.76,47605.0,196.2352,196.5827,196.044,196.1483,47605.0
2016-10-27 13:10:00,225.77,225.98,225.67,225.96,10745.0,196.157,196.3395,196.0701,196.3221,10745.0
2016-10-27 13:20:00,225.93,225.98,225.67,225.97,17409.0,196.296,196.3395,196.0701,196.3308,17409.0
2016-10-27 13:30:00,225.92,226.3,225.83,226.21,17910.0,196.2873,196.6175,196.2091,196.5393,17910.0
2016-10-27 13:40:00,226.27,226.43,226.07,226.15,27214.0,196.5914,196.7304,196.4176,196.4872,27214.0
2016-10-27 13:50:00,226.16,226.2,225.93,226.03,15966.0,196.4958,196.5306,196.296,196.3829,15966.0
2016-10-27 14:00:00,226.03,226.06,225.45,225.54,15748.0,196.3829,196.409,195.879,195.9572,15748.0
2016-10-27 14:10:00,225.49,225.99,225.45,225.75,20571.0,195.9137,196.3481,195.879,196.1396,20571.0
2016-10-27 14:20:00,225.71,225.93,225.54,225.87,17435.0,196.1049,196.296,195.9572,196.2439,17435.0
2016-10-27 14:30:00,225.87,225.87,225.52,225.6,25419.0,196.2439,196.2439,195.9398,196.0093,25419.0
2016-10-27 14:40:00,225.6,225.71,225.49,225.69,37102.0,196.0093,196.1049,195.9137,196.0875,37102.0
2016-10-27 14:50:00,225.64,225.69,225.5,225.6,22637.0,196.044,196.0875,195.9224,196.0093,22637.0
2016-10-27 15:00:00,225.6,225.69,225.08,225.14,25444.0,196.0093,196.0875,195.5575,195.6096,25444.0
2016-10-27 15:10:00,225.09,225.18,224.61,224.61,24506.0,195.5662,195.6444,195.1491,195.1491,24506.0
2016-10-27 15:20:00,224.63,224.85,224.51,224.8,34851.0,195.1665,195.3577,195.0623,195.3142,34851.0
2016-10-27 15:30:00,224.8,224.95,224.76,224.89,42358.0,195.3142,195.4446,195.2795,195.3924,42358.0
2016-10-27 15:40:00,224.87,225.24,224.76,225.23,51876.0,195.375,195.6965,195.2795,195.6878,51876.0
2016-10-27 15:50:00,225.22,225.4,225.07,225.3,92564.0,195.6791,195.8355,195.5488,195.7486,92564.0
2016-10-28 09:30:00,225.59,226.5,225.57,226.38,26645.0,196.0006,196.7912,195.9832,196.687,26645.0
2016-10-28 09:40:00,226.46,227.13,226.46,226.92,25572.0,196.7565,197.3386,196.7565,197.1562,25572.0
2016-10-28 09:50:00,226.99,227.16,226.82,226.96,19075.0,197.217,197.3647,197.0693,197.1909,19075.0
2016-10-28 10:00:00,226.95,227.07,226.43,226.44,23147.0,197.1822,197.2865,196.7304,196.7391,23147.0
2016-10-28 10:10:00,226.49,226.93,226.32,226.78,25135.0,196.7826,197.1648,196.6349,197.0345,25135.0
2016-10-28 10:20:00,226.84,227.09,226.49,227.02,20585.0,197.0866,197.3039,196.7826,197.243,20585.0
2016-10-28 10:30:00,226.99,227.38,226.79,227.23,18463.0,197.217,197.5558,197.0432,197.4255,18463.0
2016-10-28 10:40:00,227.27,227.53,227.09,227.49,14744.0,197.4602,197.6861,197.3039,197.6514,14744.0
2016-10-28 10:50:00,227.5,228.0,227.46,227.87,18941.0,197.6601,198.0945,197.6253,197.9815,18941.0
2016-10-28 11:00:00,227.85,227.91,227.6,227.82,17014.0,197.9642,198.0163,197.747,197.9381,17014.0
2016-10-28 11:10:00,227.82,228.27,227.79,228.1,18951.0,197.9381,198.3291,197.912,198.1814,18951.0
2016-10-28 11:20:00,228.09,228.57,228.07,228.57,13287.0,198.1727,198.5897,198.1553,198.5897,13287.0
2016-10-28 11:30:00,228.57,228.68,228.18,228.31,26776.0,198.5897,198.6853,198.2509,198.3638,26776.0
2016-10-28 11:40:00,228.3,228.39,228.15,228.3,16400.0,198.3551,198.4333,198.2248,198.3551,16400.0
2016-10-28 11:50:00,228.36,228.71,228.34,228.63,19588.0,198.4073,198.7114,198.3899,198.6419,19588.0
2016-10-28 12:00:00,228.63,229.14,228.5,229.07,34123.0,198.6419,199.085,198.5289,199.0242,34123.0
2016-10-28 12:10:00,229.07,229.22,228.98,229.11,17104.0,199.0242,199.1545,198.946,199.0589,17104.0
2016-10-28 12:20:00,229.03,229.16,228.91,229.0,21748.0,198.9894,199.1023,198.8851,198.9633,21748.0
2016-10-28 12:30:00,229.0,229.06,228.53,228.74,22439.0,198.9633,199.0155,198.555,198.7374,22439.0
2016-10-28 12:40:00,228.66,228.72,228.54,228.65,33128.0,198.6679,198.7201,198.5637,198.6592,33128.0
2016-10-28 12:50:00,228.64,228.93,228.54,228.87,9643.0,198.6506,198.9025,198.5637,198.8504,9643.0
2016-10-28 13:00:00,228.88,228.97,227.81,227.86,38463.0,198.8591,198.9373,197.9294,197.9729,38463.0
2016-10-28 13:10:00,227.86,228.41,227.56,228.15,41115.0,197.9729,198.4507,197.7122,198.2248,41115.0
2016-10-28 13:20:00,228.15,228.51,228.14,228.48,35358.0,198.2248,198.5376,198.2161,198.5115,35358.0
2016-10-28 13:30:00,228.39,228.48,227.97,228.23,59231.0,198.4333,198.5115,198.0684,198.2943,59231.0
2016-10-28 13:40:00,228.23,228.88,228.18,228.74,31207.0,198.2943,198.8591,198.2509,198.7374,31207.0
2016-10-28 13:50:00,228.8,229.65,228.77,229.51,34328.0,198.7896,199.5281,198.7635,199.4064,34328.0
2016-10-28 14:00:00,229.52,230.0,229.08,229.38,66916.0,199.4151,199.8322,199.0328,199.2935,66916.0
2016-10-28 14:10:00,229.4,229.69,229.2,229.37,36906.0,199.3109,199.5628,199.1371,199.2848,36906.0
2016-10-28 14:20:00,229.51,229.55,229.17,229.34,39144.0,199.4064,199.4412,199.111,199.2587,39144.0
2016-10-28 14:30:00,229.35,229.5,229.11,229.19,28501.0,199.2674,199.3978,199.0589,199.1284,28501.0
2016-10-28 14:40:00,229.23,229.28,228.98,229.23,33094.0,199.1632,199.2066,198.946,199.1632,33094.0
2016-10-28 14:50:00,229.13,229.68,229.13,229.67,27830.0,199.0763,199.5541,199.0763,199.5455,27830.0
2016-10-28 15:00:00,229.54,229.77,229.37,229.42,26643.0,199.4325,199.6323,199.2848,199.3282,26643.0
2016-10-28 15:10:00,229.36,229.53,229.08,229.21,39798.0,199.2761,199.4238,199.0328,199.1458,39798.0
2016-10-28 15:20:00,229.17,229.65,228.84,228.96,57500.0,199.111,199.5281,198.8243,198.9286,57500.0
2016-10-28 15:30:00,228.96,229.08,228.44,228.44,40697.0,198.9286,199.0328,198.4768,198.4768,40697.0
2016-10-28 15:40:00,228.53,228.72,228.24,228.24,55137.0,198.555,198.7201,198.303,198.303,55137.0
2016-10-28 15:50:00,228.23,228.57,228.1,228.44,152925.0,198.2943,198.5897,198.1814,198.4768,152925.0
2016-10-31 09:30:00,229.1,229.22,228.05,228.7,23141.0,199.0502,199.1545,198.1379,198.7027,23141.0
2016-10-31 09:40:00,228.7,228.93,228.34,228.45,11953.0,198.7027,198.9025,198.3899,198.4855,11953.0
2016-10-31 09:50:00,228.58,228.77,228.25,228.53,11884.0,198.5984,198.7635,198.3117,198.555,11884.0
2016-10-31 10:00:00,228.49,228.54,228.03,228.27,16103.0,198.5202,198.5637,198.1206,198.3291,16103.0
2016-10-31 10:10:00,228.32,228.63,228.21,228.21,17245.0,198.3725,198.6419,198.277,198.277,17245.0
2016-10-31 10:20:00,228.24,228.95,228.19,228.87,12557.0,198.303,198.9199,198.2596,198.8504,12557.0
2016-10-31 10:30:00,228.95,229.0,228.5,228.73,30377.0,198.9199,198.9633,198.5289,198.7287,30377.0
2016-10-31 10:40:00,228.76,229.02,228.72,228.87,20453.0,198.7548,198.9807,198.7201,198.8504,20453.0
2016-10-31 10:50:00,228.84,229.29,228.62,228.65,14234.0,198.8243,199.2153,198.6332,198.6592,14234.0
2016-10-31 11:00:00,228.65,228.87,228.52,228.73,15432.0,198.6592,198.8504,198.5463,198.7287,15432.0
2016-10-31 11:10:00,228.73,229.16,228.7,229.14,12400.0,198.7287,199.1023,198.7027,199.085,12400.0
2016-10-31 11:20:00,229.14,229.19,228.78,228.92,11177.0,199.085,199.1284,198.7722,198.8938,11177.0
2016-10-31 11:30:00,228.97,229.24,228.95,228.96,9406.0,198.9373,199.1719,198.9199,198.9286,9406.0
2016-10-31 11:40:00,228.91,229.09,228.83,228.96,14608.0,198.8851,199.0415,198.8156,198.9286,14608.0
2016-10-31 11:50:00,228.94,229.2,228.8,229.13,10501.0,198.9112,199.1371,198.7896,199.0763,10501.0
2016-10-31 12:00:00,229.12,229.12,228.77,228.77,7823.0,199.0676,199.0676,198.7635,198.7635,7823.0
2016-10-31 12:10:00,228.71,228.96,228.7,228.96,9275.0,198.7114,198.9286,198.7027,198.9286,9275.0
2016-10-31 12:20:00,228.92,228.94,228.66,228.69,20719.0,198.8938,198.9112,198.6679,198.694,20719.0
2016-10-31 12:30:00,228.74,229.07,228.74,229.02,14548.0,198.7374,199.0242,198.7374,198.9807,14548.0
2016-10-31 12:40:00,228.97,229.06,228.79,228.97,11653.0,198.9373,199.0155,198.7809,198.9373,11653.0
2016-10-31 12:50:00,229.01,229.17,228.88,228.88,7636.0,198.972,199.111,198.8591,198.8591,7636.0
2016-10-31 13:00:00,228.94,228.94,228.66,228.84,9065.0,198.9112,198.9112,198.6679,198.8243,9065.0
2016-10-31 13:10:00,228.85,228.94,228.72,228.72,10160.0,198.833,198.9112,198.7201,198.7201,10160.0
2016-10-31 13:20:00,228.77,228.9,228.69,228.69,15923.0,198.7635,198.8765,198.694,198.694,15923.0
2016-10-31 13:30:00,228.69,228.86,228.66,228.72,20219.0,198.694,198.8417,198.6679,198.7201,20219.0
2016-10-31 13:40:00,228.74,229.0,228.74,229.0,8485.0,198.7374,198.9633,198.7374,198.9633,8485.0
2016-10-31 13:50:00,229.0,229.08,228.93,229.07,33802.0,198.9633,199.0328,198.9025,199.0242,33802.0
2016-10-31 14:00:00,229.06,229.16,228.96,228.99,13744.0,199.0155,199.1023,198.9286,198.9546,13744.0
2016-10-31 14:10:00,228.98,229.15,228.94,229.03,16226.0,198.946,199.0937,198.9112,198.9894,16226.0
2016-10-31 14:20:00,229.06,229.13,228.84,228.85,52116.0,199.0155,199.0763,198.8243,198.833,52116.0
2016-10-31 14:30:00,228.83,229.13,228.8,229.08,82726.0,198.8156,199.0763,198.7896,199.0328,82726.0
2016-10-31 14:40:00,229.08,229.2,228.97,229.04,12572.0,199.0328,199.1371,198.9373,198.9981,12572.0
2016-10-31 14:50:00,229.05,229.17,228.99,229.0,12510.0,199.0068,199.111,198.9546,198.9633,12510.0
2016-10-31 15:00:00,229.0,229.28,228.99,229.22,17504.0,198.9633,199.2066,198.9546,199.1545,17504.0
2016-10-31 15:10:00,229.2,229.5,229.19,229.43,22130.0,199.1371,199.3978,199.1284,199.3369,22130.0
2016-10-31 15:20:00,229.47,229.7,229.42,229.66,23777.0,199.3717,199.5715,199.3282,199.5368,23777.0
2016-10-31 15:30:00,229.65,229.74,229.21,229.27,18951.0,199.5281,199.6063,199.1458,199.1979,18951.0
2016-10-31 15:40:00,229.25,229.3,229.02,229.16,56576.0,199.1805,199.224,198.9807,199.1023,56576.0
2016-10-31 15:50:00,229.16,229.16,228.95,229.08,103762.0,199.1023,199.1023,198.9199,199.0328,103762.0
2016-11-01 09:30:00,229.5,229.67,228.9,229.51,21595.0,199.3978,199.5455,198.8765,199.4064,21595.0
2016-11-01 09:40:00,229.64,230.24,229.48,230.19,14729.0,199.5194,200.0407,199.3804,199.9972,14729.0
2016-11-01 09:50:00,230.19,230.42,229.63,229.8,16362.0,199.9972,200.1971,199.5107,199.6584,16362.0
2016-11-01 10:00:00,229.78,229.99,229.2,229.93,19968.0,199.641,199.8235,199.1371,199.7714,19968.0
2016-11-01 10:10:00,229.87,230.02,229.02,229.14,14882.0,199.7192,199.8495,198.9807,199.085,14882.0
2016-11-01 10:20:00,229.08,229.15,228.41,228.42,29317.0,199.0328,199.0937,198.4507,198.4594,29317.0
2016-11-01 10:30:00,228.53,228.97,228.46,228.76,13590.0,198.555,198.9373,198.4942,198.7548,13590.0
2016-11-01 10:40:00,228.68,229.14,228.65,229.14,20789.0,198.6853,199.085,198.6592,199.085,20789.0
2016-11-01 10:50:00,229.13,229.71,229.09,229.71,18194.0,199.0763,199.5802,199.0415,199.5802,18194.0
2016-11-01 11:00:00,229.76,229.93,229.6,229.89,17569.0,199.6236,199.7714,199.4846,199.7366,17569.0
2016-11-01 11:10:00,229.88,229.97,229.55,229.57,14929.0,199.7279,199.8061,199.4412,199.4586,14929.0
2016-11-01 11:20:00,229.61,229.83,229.57,229.58,11006.0,199.4933,199.6845,199.4586,199.4673,11006.0
2016-11-01 11:30:00,229.57,229.57,229.02,229.28,21977.0,199.4586,199.4586,198.9807,199.2066,21977.0
2016-11-01 11:40:00,229.21,229.47,229.17,229.43,23733.0,199.1458,199.3717,199.111,199.3369,23733.0
2016-11-01 11:50:00,229.48,229.68,229.38,229.68,14834.0,199.3804,199.5541,199.2935,199.5541,14834.0
2016-11-01 12:00:00,229.61,229.64,229.15,229.28,10971.0,199.4933,199.5194,199.0937,199.2066,10971.0
2016-11-01 12:10:00,229.17,229.29,228.94,229.19,10872.0,199.111,199.2153,198.9112,199.1284,10872.0
2016-11-01 12:20:00,229.26,229.31,229.08,229.3,6594.0,199.1892,199.2327,199.0328,199.224,6594.0
2016-11-01 12:30:00,229.26,229.45,229.2,229.34,8977.0,199.1892,199.3543,199.1371,199.2587,8977.0
2016-11-01 12:40:00,229.37,229.43,228.92,229.03,12111.0,199.2848,199.3369,198.8938,198.9894,12111.0
2016-11-01 12:50:00,229.01,229.18,228.9,229.18,9574.0,198.972,199.1197,198.8765,199.1197,9574.0
2016-11-01 13:00:00,229.15,229.25,228.86,228.98,12482.0,199.0937,199.1805,198.8417,198.946,12482.0
2016-11-01 13:10:00,228.95,229.03,228.6,228.79,16308.0,198.9199,198.9894,198.6158,198.7809,16308.0
2016-11-01 13:20:00,228.74,228.8,228.52,228.77,10206.0,198.7374,198.7896,198.5463,198.7635,10206.0
2016-11-01 13:30:00,228.7,228.74,228.39,228.48,14448.0,198.7027,198.7374,198.4333,198.5115,14448.0
2016-11-01 13:40:00,228.41,228.51,228.06,228.19,16836.0,198.4507,198.5376,198.1466,198.2596,16836.0
2016-11-01 13:50:00,228.25,228.59,228.25,228.43,11110.0,198.3117,198.6071,198.3117,198.4681,11110.0
2016-11-01 14:00:00,228.47,228.52,228.13,228.13,51774.0,198.5029,198.5463,198.2074,198.2074,51774.0
2016-11-01 14:10:00,228.15,228.23,227.34,227.63,51043.0,198.2248,198.2943,197.5211,197.773,51043.0
2016-11-01 14:20:00,227.71,228.67,227.65,228.59,23262.0,197.8425,198.6766,197.7904,198.6071,23262.0
2016-11-01 14:30:00,228.49,228.6,228.16,228.26,26616.0,198.5202,198.6158,198.2335,198.3204,26616.0
2016-11-01 14:40:00,228.26,228.26,227.75,227.9,18674.0,198.3204,198.3204,197.8773,198.0076,18674.0
2016-11-01 14:50:00,227.87,228.09,227.74,227.95,20622.0,197.9815,198.1727,197.8686,198.0511,20622.0
2016-11-01 15:00:00,227.87,228.37,227.66,228.37,93446.0,197.9815,198.416,197.7991,198.416,93446.0
2016-11-01 15:10:00,228.25,228.67,228.11,228.63,12572.0,198.3117,198.6766,198.1901,198.6419,12572.0
2016-11-01 15:20:00,228.54,228.71,228.36,228.6,11220.0,198.5637,198.7114,198.4073,198.6158,11220.0
2016-11-01 15:30:00,228.67,228.68,228.26,228.43,19851.0,198.6766,198.6853,198.3204,198.4681,19851.0
2016-11-01 15:40:00,228.42,228.72,228.24,228.67,32621.0,198.4594,198.7201,198.303,198.6766,32621.0
2016-11-01 15:50:00,228.63,228.72,228.32,228.46,49489.0,198.6419,198.7201,198.3725,198.4942,49489.0
2016-11-02 09:30:00,228.14,229.35,227.47,229.33,55328.0,198.2161,199.2674,197.634,199.25,55328.0
2016-11-02 09:40:00,228.97,229.39,228.63,228.86,10349.0,198.9373,199.3022,198.6419,198.8417,10349.0
2016-11-02 09:50:00,228.96,229.47,228.76,229.36,11790.0,198.9286,199.3717,198.7548,199.2761,11790.0
2016-11-02 10:00:00,229.24,229.55,229.22,229.26,12833.0,199.1719,199.4412,199.1545,199.1892,12833.0
2016-11-02 10:10:00,229.3,229.7,229.25,229.45,28299.0,199.224,199.5715,199.1805,199.3543,28299.0
2016-11-02 10:20:00,229.42,230.21,229.42,230.15,18394.0,199.3282,200.0146,199.3282,199.9625,18394.0
2016-11-02 10:30:00,230.06,230.14,229.57,230.08,20663.0,199.8843,199.9538,199.4586,199.9017,20663.0
2016-11-02 10:40:00,230.08,230.16,229.76,230.12,10544.0,199.9017,199.9712,199.6236,199.9364,10544.0
2016-11-02 10:50:00,230.1,230.25,229.76,230.19,18937.0,199.9191,200.0494,199.6236,199.9972,18937.0
2016-11-02 11:00:00,230.23,230.49,230.2,230.21,14651.0,200.032,200.2579,200.0059,200.0146,14651.0
2016-11-02 11:10:00,230.27,230.7,230.26,230.62,15472.0,200.0668,200.4404,200.0581,200.3708,15472.0
2016-11-02 11:20:00,230.6,230.7,230.22,230.24,11639.0,200.3535,200.4404,200.0233,200.0407,11639.0
2016-11-02 11:30:00,230.25,230.26,229.81,230.03,10351.0,200.0494,200.0581,199.6671,199.8582,10351.0
2016-11-02 11:40:00,230.03,230.3,230.03,230.15,14331.0,199.8582,200.0928,199.8582,199.9625,14331.0
2016-11-02 11:50:00,230.15,230.15,229.76,229.97,30218.0,199.9625,199.9625,199.6236,199.8061,30218.0
2016-11-02 12:00:00,229.98,230.34,229.93,230.19,10323.0,199.8148,200.1276,199.7714,199.9972,10323.0
2016-11-02 12:10:00,230.28,230.29,229.91,230.24,5400.0,200.0754,200.0841,199.754,200.0407,5400.0
2016-11-02 12:20:00,230.24,230.29,230.02,230.19,8782.0,200.0407,200.0841,199.8495,199.9972,8782.0
2016-11-02 12:30:00,230.06,230.06,229.89,229.99,7569.0,199.8843,199.8843,199.7366,199.8235,7569.0
2016-11-02 12:40:00,230.0,230.12,229.85,229.88,5176.0,199.8322,199.9364,199.7018,199.7279,5176.0
2016-11-02 12:50:00,229.84,230.01,229.75,229.87,9367.0,199.6932,199.8409,199.615,199.7192,9367.0
2016-11-02 13:00:00,229.86,229.98,229.81,229.86,16044.0,199.7105,199.8148,199.6671,199.7105,16044.0
2016-11-02 13:10:00,229.86,229.9,229.77,229.83,14490.0,199.7105,199.7453,199.6323,199.6845,14490.0
2016-11-02 13:20:00,229.85,229.91,229.76,229.81,6572.0,199.7018,199.754,199.6236,199.6671,6572.0
2016-11-02 13:30:00,229.82,229.85,229.26,229.41,8201.0,199.6758,199.7018,199.1892,199.3196,8201.0
2016-11-02 13:40:00,229.4,229.44,228.77,228.83,18066.0,199.3109,199.3456,198.7635,198.8156,18066.0
2016-11-02 13:50:00,228.89,229.7,228.89,229.58,23007.0,198.8678,199.5715,198.8678,199.4673,23007.0
2016-11-02 14:00:00,229.62,229.72,228.92,228.92,15055.0,199.502,199.5889,198.8938,198.8938,15055.0
2016-11-02 14:10:00,228.92,229.52,228.91,229.52,8953.0,198.8938,199.4151,198.8851,199.4151,8953.0
2016-11-02 14:20:00,229.52,230.04,229.44,229.93,27645.0,199.4151,199.8669,199.3456,199.7714,27645.0
2016-11-02 14:30:00,229.92,230.21,229.81,230.02,13813.0,199.7627,200.0146,199.6671,199.8495,13813.0
2016-11-02 14:40:00,229.98,230.04,229.68,229.69,15903.0,199.8148,199.8669,199.5541,199.5628,15903.0
2016-11-02 14:50:00,229.71,229.84,229.45,229.45,11007.0,199.5802,199.6932,199.3543,199.3543,11007.0
2016-11-02 15:00:00,229.43,229.53,229.33,229.49,11744.0,199.3369,199.4238,199.25,199.3891,11744.0
2016-11-02 15:10:00,229.42,229.46,229.11,229.31,15785.0,199.3282,199.363,199.0589,199.2327,15785.0
2016-11-02 15:20:00,229.31,229.58,229.31,229.52,12659.0,199.2327,199.4673,199.2327,199.4151,12659.0
2016-11-02 15:30:00,229.42,229.46,229.12,229.27,29502.0,199.3282,199.363,199.0676,199.1979,29502.0
2016-11-02 15:40:00,229.28,229.36,229.09,229.3,46093.0,199.2066,199.2761,199.0415,199.224,46093.0
2016-11-02 15:50:00,229.29,229.34,228.57,228.66,77623.0,199.2153,199.2587,198.5897,198.6679,77623.0
2016-11-03 09:30:00,229.0,229.45,227.63,227.63,48690.0,198.9633,199.3543,197.773,197.773,48690.0
2016-11-03 09:40:00,227.83,228.01,226.03,226.31,60528.0,197.9468,198.1032,196.3829,196.6262,60528.0
2016-11-03 09:50:00,226.31,226.45,225.05,225.55,92061.0,196.6262,196.7478,195.5314,195.9659,92061.0
2016-11-03 10:00:00,225.54,225.81,224.72,225.59,48171.0,195.9572,196.1917,195.2447,196.0006,48171.0
2016-11-03 10:10:00,225.67,226.0,225.63,225.72,24924.0,196.0701,196.3568,196.0354,196.1136,24924.0
2016-11-03 10:20:00,225.69,225.84,225.46,225.66,67485.0,196.0875,196.2178,195.8877,196.0614,67485.0
2016-11-03 10:30:00,225.65,226.03,225.56,225.73,22377.0,196.0527,196.3829,195.9745,196.1222,22377.0
2016-11-03 10:40:00,225.63,225.98,225.53,225.58,28646.0,196.0354,196.3395,195.9485,195.9919,28646.0
2016-11-03 10:50:00,225.58,225.58,225.18,225.49,28476.0,195.9919,195.9919,195.6444,195.9137,28476.0
2016-11-03 11:00:00,225.5,226.12,225.49,225.95,22586.0,195.9224,196.4611,195.9137,196.3134,22586.0
2016-11-03 11:10:00,225.95,226.07,225.82,226.03,33214.0,196.3134,196.4176,196.2004,196.3829,33214.0
2016-11-03 11:20:00,226.03,226.13,225.96,226.03,15300.0,196.3829,196.4698,196.3221,196.3829,15300.0
2016-11-03 11:30:00,226.09,226.26,226.05,226.12,45272.0,196.435,196.5827,196.4003,196.4611,45272.0
2016-11-03 11:40:00,226.15,226.17,225.85,225.99,18476.0,196.4872,196.5045,196.2265,196.3481,18476.0
2016-11-03 11:50:00,226.02,226.03,225.75,225.86,19571.0,196.3742,196.3829,196.1396,196.2352,19571.0
2016-11-03 12:00:00,225.86,225.94,225.57,225.6,40336.0,196.2352,196.3047,195.9832,196.0093,40336.0
2016-11-03 12:10:00,225.63,225.8,225.55,225.64,47216.0,196.0354,196.1831,195.9659,196.044,47216.0
2016-11-03 12:20:00,225.64,226.12,225.34,226.08,39587.0,196.044,196.4611,195.7834,196.4263,39587.0
2016-11-03 12:30:00,226.01,226.31,225.9,225.9,12459.0,196.3655,196.6262,196.2699,196.2699,12459.0
2016-11-03 12:40:00,225.85,226.05,225.66,225.67,11815.0,196.2265,196.4003,196.0614,196.0701,11815.0
2016-11-03 12:50:00,225.71,226.07,225.71,225.98,14955.0,196.1049,196.4176,196.1049,196.3395,14955.0
2016-11-03 13:00:00,225.98,226.48,225.81,226.48,20167.0,196.3395,196.7739,196.1917,196.7739,20167.0
2016-11-03 13:10:00,226.45,226.59,226.2,226.41,11042.0,196.7478,196.8694,196.5306,196.713,11042.0
2016-11-03 13:20:00,226.43,226.7,226.27,226.67,12634.0,196.7304,196.965,196.5914,196.9389,12634.0
2016-11-03 13:30:00,226.59,226.6,226.07,226.19,33894.0,196.8694,196.8781,196.4176,196.5219,33894.0
2016-11-03 13:40:00,226.18,226.18,225.7,225.72,21519.0,196.5132,196.5132,196.0962,196.1136,21519.0
2016-11-03 13:50:00,225.73,225.78,225.2,225.34,17167.0,196.1222,196.1657,195.6618,195.7834,17167.0
2016-11-03 14:00:00,225.28,225.55,225.18,225.4,23021.0,195.7313,195.9659,195.6444,195.8355,23021.0
2016-11-03 14:10:00,225.38,225.67,225.34,225.67,29541.0,195.8181,196.0701,195.7834,196.0701,29541.0
2016-11-03 14:20:00,225.67,225.88,225.61,225.61,20934.0,196.0701,196.2526,196.018,196.018,20934.0
2016-11-03 14:30:00,225.64,225.68,225.24,225.31,24565.0,196.044,196.0788,195.6965,195.7573,24565.0
2016-11-03 14:40:00,225.24,225.63,225.24,225.59,26927.0,195.6965,196.0354,195.6965,196.0006,26927.0
2016-11-03 14:50:00,225.62,226.0,225.62,225.96,18538.0,196.0267,196.3568,196.0267,196.3221,18538.0
2016-11-03 15:00:00,225.95,226.09,225.76,226.03,29487.0,196.3134,196.435,196.1483,196.3829,29487.0
2016-11-03 15:10:00,226.06,226.13,225.71,225.82,21762.0,196.409,196.4698,196.1049,196.2004,21762.0
2016-11-03 15:20:00,225.81,225.93,225.72,225.72,17793.0,196.1917,196.296,196.1136,196.1136,17793.0
2016-11-03 15:30:00,225.7,225.71,225.16,225.26,46647.0,196.0962,196.1049,195.627,195.7139,46647.0
2016-11-03 15:40:00,225.26,225.49,224.85,225.43,74427.0,195.7139,195.9137,195.3577,195.8616,74427.0
2016-11-03 15:50:00,225.41,225.69,225.29,225.62,123402.0,195.8442,196.0875,195.74,196.0267,123402.0
2016-11-04 09:30:00,225.68,226.27,225.55,226.14,30824.0,196.0788,196.5914,195.9659,196.4785,30824.0
2016-11-04 09:40:00,225.7,226.08,225.59,225.6,19660.0,196.0962,196.4263,196.0006,196.0093,19660.0
2016-11-04 09:50:00,225.6,226.11,225.55,225.87,13912.0,196.0093,196.4524,195.9659,196.2439,13912.0
2016-11-04 10:00:00,226.2,226.23,225.79,225.94,5412.0,196.5306,196.5567,196.1744,196.3047,5412.0
2016-11-04 10:10:00,226.0,226.6,225.82,226.58,14655.0,196.3568,196.8781,196.2004,196.8608,14655.0
2016-11-04 10:20:00,226.59,227.0,226.52,227.0,18944.0,196.8694,197.2257,196.8086,197.2257,18944.0
2016-11-04 10:30:00,226.99,226.99,226.39,226.4,22026.0,197.217,197.217,196.6957,196.7044,22026.0
2016-11-04 10:40:00,226.38,226.49,226.13,226.23,9017.0,196.687,196.7826,196.4698,196.5567,9017.0
2016-11-04 10:50:00,226.1,226.6,226.1,226.47,8782.0,196.4437,196.8781,196.4437,196.7652,8782.0
2016-11-04 11:00:00,226.4,226.4,226.25,226.32,7924.0,196.7044,196.7044,196.574,196.6349,7924.0
2016-11-04 11:10:00,226.2,226.55,226.15,226.55,9094.0,196.5306,196.8347,196.4872,196.8347,9094.0
2016-11-04 11:20:00,226.54,226.67,226.44,226.5,29834.0,196.826,196.9389,196.7391,196.7912,29834.0
2016-11-04 11:30:00,226.54,226.55,226.29,226.32,6799.0,196.826,196.8347,196.6088,196.6349,6799.0
2016-11-04 11:40:00,226.34,226.56,226.27,226.34,16024.0,196.6522,196.8434,196.5914,196.6522,16024.0
2016-11-04 11:50:00,226.39,226.74,226.33,226.66,8887.0,196.6957,196.9998,196.6435,196.9303,8887.0
2016-11-04 12:00:00,226.66,227.07,226.65,227.06,10612.0,196.9303,197.2865,196.9216,197.2778,10612.0
2016-11-04 12:10:00,227.02,227.14,226.84,227.0,14994.0,197.243,197.3473,197.0866,197.2257,14994.0
2016-11-04 12:20:00,227.0,227.09,226.84,226.91,9772.0,197.2257,197.3039,197.0866,197.1475,9772.0
2016-11-04 12:30:00,226.96,227.04,226.88,227.0,4825.0,197.1909,197.2604,197.1214,197.2257,4825.0
2016-11-04 12:40:00,226.91,227.03,226.78,226.87,9917.0,197.1475,197.2517,197.0345,197.1127,9917.0
2016-11-04 12:50:00,226.87,226.96,226.74,226.92,4053.0,197.1127,197.1909,196.9998,197.1562,4053.0
2016-11-04 13:00:00,226.97,226.98,226.66,226.67,87306.0,197.1996,197.2083,196.9303,196.9389,87306.0
2016-11-04 13:10:00,226.69,226.75,226.45,226.66,7620.0,196.9563,197.0085,196.7478,196.9303,7620.0
2016-11-04 13:20:00,226.71,226.83,226.69,226.69,4354.0,196.9737,197.078,196.9563,196.9563,4354.0
2016-11-04 13:30:00,226.68,226.84,226.66,226.68,4863.0,196.9476,197.0866,196.9303,196.9476,4863.0
2016-11-04 13:40:00,226.77,226.77,226.63,226.7,12002.0,197.0258,197.0258,196.9042,196.965,12002.0
2016-11-04 13:50:00,226.72,226.84,226.52,226.59,6352.0,196.9824,197.0866,196.8086,196.8694,6352.0
2016-11-04 14:00:00,226.55,226.67,226.4,226.5,19898.0,196.8347,196.9389,196.7044,196.7912,19898.0
2016-11-04 14:10:00,226.47,226.57,226.23,226.24,15339.0,196.7652,196.8521,196.5567,196.5653,15339.0
2016-11-04 14:20:00,226.31,226.47,226.27,226.46,25104.0,196.6262,196.7652,196.5914,196.7565,25104.0
2016-11-04 14:30:00,226.48,226.54,226.1,226.14,35297.0,196.7739,196.826,196.4437,196.4785,35297.0
2016-11-04 14:40:00,226.14,226.25,225.84,225.95,45407.0,196.4785,196.574,196.2178,196.3134,45407.0
2016-11-04 14:50:00,225.95,226.0,225.79,225.84,30817.0,196.3134,196.3568,196.1744,196.2178,30817.0
2016-11-04 15:00:00,225.87,225.88,225.79,225.86,28894.0,196.2439,196.2526,196.1744,196.2352,28894.0
2016-11-04 15:10:00,225.8,225.96,225.66,225.69,26666.0,196.1831,196.3221,196.0614,196.0875,26666.0
2016-11-04 15:20:00,225.7,225.84,225.57,225.7,41945.0,196.0962,196.2178,195.9832,196.0962,41945.0
2016-11-04 15:30:00,225.73,225.73,225.28,225.44,70850.0,196.1222,196.1222,195.7313,195.8703,70850.0
2016-11-04 15:40:00,225.45,225.46,224.91,225.2,83962.0,195.879,195.8877,195.4098,195.6618,83962.0
2016-11-04 15:50:00,225.22,225.42,225.05,225.23,78940.0,195.6791,195.8529,195.5314,195.6878,78940.0
2016-11-07 09:30:00,227.85,229.04,227.48,228.56,36700.0,197.9642,198.9981,197.6427,198.581,36700.0
2016-11-07 09:40:00,228.59,229.39,228.32,229.39,55279.0,198.6071,199.3022,198.3725,199.3022,55279.0
2016-11-07 09:50:00,229.39,229.39,228.73,229.06,18301.0,199.3022,199.3022,198.7287,199.0155,18301.0
2016-11-07 10:00:00,229.17,229.26,228.82,228.83,11461.0,199.111,199.1892,198.8069,198.8156,11461.0
2016-11-07 10:10:00,228.83,228.96,228.45,228.49,10285.0,198.8156,198.9286,198.4855,198.5202,10285.0
2016-11-07 10:20:00,228.51,228.63,228.3,228.56,11162.0,198.5376,198.6419,198.3551,198.581,11162.0
2016-11-07 10:30:00,228.54,229.12,228.54,229.09,10989.0,198.5637,199.0676,198.5637,199.0415,10989.0
2016-11-07 10:40:00,229.09,229.26,229.09,229.19,4141.0,199.0415,199.1892,199.0415,199.1284,4141.0
2016-11-07 10:50:00,229.24,229.28,228.71,228.9,15986.0,199.1719,199.2066,198.7114,198.8765,15986.0
2016-11-07 11:00:00,228.9,229.1,228.76,229.09,7094.0,198.8765,199.0502,198.7548,199.0415,7094.0
2016-11-07 11:10:00,229.07,229.24,228.95,229.09,8737.0,199.0242,199.1719,198.9199,199.0415,8737.0
2016-11-07 11:20:00,229.01,229.35,228.79,229.34,11453.0,198.972,199.2674,198.7809,199.2587,11453.0
2016-11-07 11:30:00,229.29,229.45,229.14,229.45,6034.0,199.2153,199.3543,199.085,199.3543,6034.0
2016-11-07 11:40:00,229.54,229.9,229.54,229.8,21036.0,199.4325,199.7453,199.4325,199.6584,21036.0
2016-11-07 11:50:00,229.8,229.96,229.79,229.81,5150.0,199.6584,199.7974,199.6497,199.6671,5150.0
2016-11-07 12:00:00,229.88,230.03,229.56,229.61,8087.0,199.7279,199.8582,199.4499,199.4933,8087.0
2016-11-07 12:10:00,229.54,229.94,229.49,229.88,5691.0,199.4325,199.78,199.3891,199.7279,5691.0
2016-11-07 12:20:00,229.9,229.99,229.87,229.93,4369.0,199.7453,199.8235,199.7192,199.7714,4369.0
2016-11-07 12:30:00,229.93,229.95,229.79,229.81,5956.0,199.7714,199.7887,199.6497,199.6671,5956.0
2016-11-07 12:40:00,229.8,229.8,229.58,229.74,9622.0,199.6584,199.6584,199.4673,199.6063,9622.0
2016-11-07 12:50:00,229.69,229.84,229.56,229.81,6247.0,199.5628,199.6932,199.4499,199.6671,6247.0
2016-11-07 13:00:00,229.81,229.88,229.73,229.88,11565.0,199.6671,199.7279,199.5976,199.7279,11565.0
2016-11-07 13:10:00,229.84,229.86,229.76,229.86,3232.0,199.6932,199.7105,199.6236,199.7105,3232.0
2016-11-07 13:20:00,229.86,229.94,229.75,229.84,7962.0,199.7105,199.78,199.615,199.6932,7962.0
2016-11-07 13:30:00,229.83,229.89,229.69,229.78,23371.0,199.6845,199.7366,199.5628,199.641,23371.0
2016-11-07 13:40:00,229.8,229.88,229.7,229.81,17130.0,199.6584,199.7279,199.5715,199.6671,17130.0
2016-11-07 13:50:00,229.81,229.81,229.55,229.65,6391.0,199.6671,199.6671,199.4412,199.5281,6391.0
2016-11-07 14:00:00,229.66,229.72,229.59,229.65,8815.0,199.5368,199.5889,199.4759,199.5281,8815.0
2016-11-07 14:10:00,229.74,229.82,229.57,229.77,15359.0,199.6063,199.6758,199.4586,199.6323,15359.0
2016-11-07 14:20:00,229.76,229.8,229.56,229.63,4985.0,199.6236,199.6584,199.4499,199.5107,4985.0
2016-11-07 14:30:00,229.59,229.61,229.15,229.15,33534.0,199.4759,199.4933,199.0937,199.0937,33534.0
2016-11-07 14:40:00,229.15,229.29,229.05,229.11,10317.0,199.0937,199.2153,199.0068,199.0589,10317.0
2016-11-07 14:50:00,229.11,229.26,229.02,229.09,8297.0,199.0589,199.1892,198.9807,199.0415,8297.0
2016-11-07 15:00:00,229.09,229.09,228.61,228.62,84677.0,199.0415,199.0415,198.6245,198.6332,84677.0
2016-11-07 15:10:00,228.66,229.3,228.62,229.3,45869.0,198.6679,199.224,198.6332,199.224,45869.0
2016-11-07 15:20:00,229.26,229.33,229.14,229.28,62094.0,199.1892,199.25,199.085,199.2066,62094.0
2016-11-07 15:30:00,229.32,229.39,229.1,229.35,20691.0,199.2414,199.3022,199.0502,199.2674,20691.0
2016-11-07 15:40:00,229.34,230.07,229.25,230.0,23018.0,199.2587,199.893,199.1805,199.8322,23018.0
2016-11-07 15:50:00,230.06,230.17,229.9,229.99,73167.0,199.8843,199.9799,199.7453,199.8235,73167.0
2016-11-08 09:30:00,230.17,230.91,229.55,230.35,25673.0,199.9799,200.6228,199.4412,200.1363,25673.0
2016-11-08 09:40:00,230.25,230.52,230.1,230.29,9366.0,200.0494,200.284,199.9191,200.0841,9366.0
2016-11-08 09:50:00,230.34,230.99,230.3,230.76,9637.0,200.1276,200.6923,200.0928,200.4925,9637.0
2016-11-08 10:00:00,230.95,231.09,230.79,230.79,10018.0,200.6576,200.7792,200.5185,200.5185,10018.0
2016-11-08 10:10:00,230.82,231.12,230.72,230.9,12947.0,200.5446,200.8053,200.4577,200.6141,12947.0
2016-11-08 10:20:00,230.91,231.09,230.38,230.44,10462.0,200.6228,200.7792,200.1623,200.2145,10462.0
2016-11-08 10:30:00,230.34,230.6,229.95,230.24,32120.0,200.1276,200.3535,199.7887,200.0407,32120.0
2016-11-08 10:40:00,230.24,230.46,230.08,230.4,14074.0,200.0407,200.2318,199.9017,200.1797,14074.0
2016-11-08 10:50:00,230.39,230.63,230.19,230.57,7338.0,200.171,200.3795,199.9972,200.3274,7338.0
2016-11-08 11:00:00,230.65,230.65,230.17,230.58,7872.0,200.3969,200.3969,199.9799,200.3361,7872.0
2016-11-08 11:10:00,230.69,230.91,230.45,230.65,8047.0,200.4317,200.6228,200.2231,200.3969,8047.0
2016-11-08 11:20:00,230.77,231.0,230.4,230.55,6353.0,200.5012,200.701,200.1797,200.31,6353.0
2016-11-08 11:30:00,230.54,230.68,230.19,230.34,16709.0,200.3013,200.423,199.9972,200.1276,16709.0
2016-11-08 11:40:00,230.27,230.41,230.02,230.04,12968.0,200.0668,200.1884,199.8495,199.8669,12968.0
2016-11-08 11:50:00,230.04,230.22,229.94,230.22,18816.0,199.8669,200.0233,199.78,200.0233,18816.0
2016-11-08 12:00:00,230.19,230.28,230.16,230.2,8752.0,199.9972,200.0754,199.9712,200.0059,8752.0
2016-11-08 12:10:00,230.26,230.47,230.2,230.42,4281.0,200.0581,200.2405,200.0059,200.1971,4281.0
2016-11-08 12:20:00,230.42,230.59,230.36,230.38,5671.0,200.1971,200.3448,200.145,200.1623,5671.0
2016-11-08 12:30:00,230.36,230.42,230.29,230.33,8565.0,200.145,200.1971,200.0841,200.1189,8565.0
2016-11-08 12:40:00,230.31,230.43,230.25,230.29,6921.0,200.1015,200.2058,200.0494,200.0841,6921.0
2016-11-08 12:50:00,230.35,230.58,230.23,230.58,4845.0,200.1363,200.3361,200.032,200.3361,4845.0
2016-11-08 13:00:00,230.59,230.61,230.22,230.24,3698.0,200.3448,200.3622,200.0233,200.0407,3698.0
2016-11-08 13:10:00,230.29,230.6,230.25,230.39,2873.0,200.0841,200.3535,200.0494,200.171,2873.0
2016-11-08 13:20:00,230.41,230.52,230.34,230.42,7443.0,200.1884,200.284,200.1276,200.1971,7443.0
2016-11-08 13:30:00,230.42,230.55,230.25,230.39,18916.0,200.1971,200.31,200.0494,200.171,18916.0
2016-11-08 13:40:00,230.44,230.53,230.24,230.24,20149.0,200.2145,200.2927,200.0407,200.0407,20149.0
2016-11-08 13:50:00,230.29,230.29,229.93,230.17,17309.0,200.0841,200.0841,199.7714,199.9799,17309.0
2016-11-08 14:00:00,230.17,230.24,229.87,229.88,84085.0,199.9799,200.0407,199.7192,199.7279,84085.0
2016-11-08 14:10:00,229.94,229.94,229.08,229.68,28192.0,199.78,199.78,199.0328,199.5541,28192.0
2016-11-08 14:20:00,229.69,230.0,229.49,229.67,12885.0,199.5628,199.8322,199.3891,199.5455,12885.0
2016-11-08 14:30:00,229.63,229.77,229.46,229.48,14164.0,199.5107,199.6323,199.363,199.3804,14164.0
2016-11-08 14:40:00,229.5,229.71,229.34,229.71,18295.0,199.3978,199.5802,199.2587,199.5802,18295.0
2016-11-08 14:50:00,229.61,229.65,229.37,229.44,15706.0,199.4933,199.5281,199.2848,199.3456,15706.0
2016-11-08 15:00:00,229.38,230.08,229.36,230.03,62491.0,199.2935,199.9017,199.2761,199.8582,62491.0
2016-11-08 15:10:00,230.09,230.13,229.8,229.96,12538.0,199.9104,199.9451,199.6584,199.7974,12538.0
2016-11-08 15:20:00,229.96,230.05,229.79,229.79,15363.0,199.7974,199.8756,199.6497,199.6497,15363.0
2016-11-08 15:30:00,229.83,230.04,229.76,229.91,17036.0,199.6845,199.8669,199.6236,199.754,17036.0
2016-11-08 15:40:00,229.91,230.03,229.78,229.82,23955.0,199.754,199.8582,199.641,199.6758,23955.0
2016-11-08 15:50:00,229.79,229.94,229.74,229.86,90002.0,199.6497,199.78,199.6063,199.7105,90002.0
2016-11-09 09:30:00,244.77,249.98,240.28,242.93,246033.0,212.6649,217.1915,208.7638,211.0662,246033.0
2016-11-09 09:40:00,243.16,243.16,240.19,240.43,147038.0,211.266,211.266,208.6856,208.8941,147038.0
2016-11-09 09:50:00,240.42,241.21,239.15,240.4,340531.0,208.8854,209.5718,207.782,208.8681,340531.0
2016-11-09 10:00:00,240.65,241.82,240.4,241.38,100999.0,209.0853,210.1018,208.8681,209.7195,100999.0
2016-11-09 10:10:00,241.36,243.11,240.99,242.42,102785.0,209.7021,211.2226,209.3807,210.6231,102785.0
2016-11-09 10:20:00,242.32,242.92,242.22,242.72,57563.0,210.5362,211.0575,210.4493,210.8838,57563.0
2016-11-09 10:30:00,242.79,242.79,241.12,241.37,68762.0,210.9446,210.9446,209.4936,209.7108,68762.0
2016-11-09 10:40:00,241.23,242.98,241.14,242.25,51828.0,209.5892,211.1097,209.511,210.4754,51828.0
2016-11-09 10:50:00,242.31,242.44,241.34,242.01,51227.0,210.5275,210.6405,209.6848,210.2669,51227.0
2016-11-09 11:00:00,241.95,242.38,240.87,241.01,47801.0,210.2148,210.5884,209.2764,209.398,47801.0
2016-11-09 11:10:00,241.08,242.01,240.47,242.0,38191.0,209.4589,210.2669,208.9289,210.2582,38191.0
2016-11-09 11:20:00,241.94,242.0,241.07,241.64,46220.0,210.2061,210.2582,209.4502,209.9454,46220.0
2016-11-09 11:30:00,241.69,241.97,241.23,241.6,95202.0,209.9889,210.2321,209.5892,209.9107,95202.0
2016-11-09 11:40:00,241.67,242.36,241.3,242.28,38329.0,209.9715,210.571,209.65,210.5015,38329.0
2016-11-09 11:50:00,242.31,242.46,241.64,242.38,27349.0,210.5275,210.6579,209.9454,210.5884,27349.0
2016-11-09 12:00:00,242.37,242.5,241.52,241.6,17237.0,210.5797,210.6926,209.8412,209.9107,17237.0
2016-11-09 12:10:00,241.66,241.95,241.42,241.63,22012.0,209.9628,210.2148,209.7543,209.9367,22012.0
2016-11-09 12:20:00,241.61,242.0,241.15,241.66,21752.0,209.9193,210.2582,209.5197,209.9628,21752.0
2016-11-09 12:30:00,241.63,242.01,241.19,241.57,22371.0,209.9367,210.2669,209.5544,209.8846,22371.0
2016-11-09 12:40:00,241.52,242.06,241.35,241.79,13945.0,209.8412,210.3103,209.6935,210.0757,13945.0
2016-11-09 12:50:00,241.97,242.5,241.79,242.46,17552.0,210.2321,210.6926,210.0757,210.6579,17552.0
2016-11-09 13:00:00,242.43,242.72,242.06,242.28,16735.0,210.6318,210.8838,210.3103,210.5015,16735.0
2016-11-09 13:10:00,242.19,242.91,242.19,242.61,17974.0,210.4233,211.0488,210.4233,210.7882,17974.0
2016-11-09 13:20:00,242.65,242.79,242.08,242.46,14050.0,210.8229,210.9446,210.3277,210.6579,14050.0
2016-11-09 13:30:00,242.53,243.21,242.33,242.89,15664.0,210.7187,211.3095,210.5449,211.0315,15664.0
2016-11-09 13:40:00,242.97,243.44,242.96,243.27,15393.0,211.101,211.5093,211.0923,211.3616,15393.0
2016-11-09 13:50:00,243.36,243.69,243.15,243.25,50301.0,211.4398,211.7265,211.2574,211.3442,50301.0
2016-11-09 14:00:00,243.27,243.33,242.54,242.85,46839.0,211.3616,211.4137,210.7274,210.9967,46839.0
2016-11-09 14:10:00,242.84,242.89,242.07,242.29,24307.0,210.988,211.0315,210.319,210.5102,24307.0
2016-11-09 14:20:00,242.28,242.64,242.23,242.39,17872.0,210.5015,210.8143,210.458,210.597,17872.0
2016-11-09 14:30:00,242.34,242.78,242.03,242.68,27094.0,210.5536,210.9359,210.2843,210.849,27094.0
2016-11-09 14:40:00,242.76,243.0,242.45,242.85,22558.0,210.9185,211.127,210.6492,210.9967,22558.0
2016-11-09 14:50:00,242.87,242.95,242.29,242.45,19694.0,211.0141,211.0836,210.5102,210.6492,19694.0
2016-11-09 15:00:00,242.45,242.6,242.2,242.57,25410.0,210.6492,210.7795,210.432,210.7534,25410.0
2016-11-09 15:10:00,242.62,243.33,242.56,243.18,44231.0,210.7969,211.4137,210.7447,211.2834,44231.0
2016-11-09 15:20:00,243.18,243.57,243.15,243.23,38186.0,211.2834,211.6223,211.2574,211.3269,38186.0
2016-11-09 15:30:00,243.22,243.36,242.21,242.31,48696.0,211.3182,211.4398,210.4407,210.5275,48696.0
2016-11-09 15:40:00,242.32,242.51,241.65,241.83,78162.0,210.5362,210.7013,209.9541,210.1105,78162.0
2016-11-09 15:50:00,241.78,242.31,241.76,242.25,121298.0,210.0671,210.5275,210.0497,210.4754,121298.0
2016-11-10 09:30:00,248.95,249.87,245.5,245.97,115965.0,216.2966,217.0959,213.2991,213.7075,115965.0
2016-11-10 09:40:00,245.82,246.07,244.4,244.44,86943.0,213.5771,213.7944,212.3434,212.3782,86943.0
2016-11-10 09:50:00,244.43,244.5,243.23,243.42,48559.0,212.3695,212.4303,211.3269,211.4919,48559.0
2016-11-10 10:00:00,243.41,244.0,243.03,243.73,48204.0,211.4833,211.9959,211.1531,211.7613,48204.0
2016-11-10 10:10:00,243.93,244.79,243.58,243.84,64949.0,211.935,212.6822,211.631,211.8569,64949.0
2016-11-10 10:20:00,244.02,244.49,243.51,244.12,36346.0,212.0132,212.4216,211.5701,212.1001,36346.0
2016-11-10 10:30:00,244.16,244.26,243.71,244.0,72895.0,212.1349,212.2218,211.7439,211.9959,72895.0
2016-11-10 10:40:00,244.09,244.46,243.85,244.15,65664.0,212.0741,212.3955,211.8655,212.1262,65664.0
2016-11-10 10:50:00,244.2,244.85,243.66,244.63,40347.0,212.1696,212.7344,211.7005,212.5432,40347.0
2016-11-10 11:00:00,244.69,244.84,242.69,242.8,30832.0,212.5954,212.7257,210.8577,210.9533,30832.0
2016-11-10 11:10:00,242.84,243.79,242.67,243.16,28668.0,210.988,211.8134,210.8403,211.266,28668.0
2016-11-10 11:20:00,243.22,243.52,242.7,243.04,18172.0,211.3182,211.5788,210.8664,211.1618,18172.0
2016-11-10 11:30:00,243.24,243.98,242.96,243.72,16804.0,211.3356,211.9785,211.0923,211.7526,16804.0
2016-11-10 11:40:00,243.77,244.44,243.56,243.9,29053.0,211.796,212.3782,211.6136,211.909,29053.0
2016-11-10 11:50:00,243.86,244.84,243.76,244.84,23125.0,211.8742,212.7257,211.7873,212.7257,23125.0
2016-11-10 12:00:00,244.85,245.39,244.32,245.19,28825.0,212.7344,213.2035,212.2739,213.0298,28825.0
2016-11-10 12:10:00,245.19,246.0,245.09,245.36,31083.0,213.0298,213.7335,212.9429,213.1775,31083.0
2016-11-10 12:20:00,245.25,245.59,245.17,245.18,30751.0,213.0819,213.3773,213.0124,213.0211,30751.0
2016-11-10 12:30:00,245.22,245.4,244.76,245.03,22883.0,213.0558,213.2122,212.6562,212.8908,22883.0
2016-11-10 12:40:00,244.9,245.42,244.88,245.12,30111.0,212.7778,213.2296,212.7604,212.969,30111.0
2016-11-10 12:50:00,245.05,245.78,245.05,245.6,21050.0,212.9081,213.5424,212.9081,213.386,21050.0
2016-11-10 13:00:00,245.69,246.06,245.34,246.02,21309.0,213.4642,213.7857,213.1601,213.7509,21309.0
2016-11-10 13:10:00,246.13,246.15,245.82,245.98,21257.0,213.8465,213.8639,213.5771,213.7162,21257.0
2016-11-10 13:20:00,245.95,246.04,245.6,245.65,21804.0,213.6901,213.7683,213.386,213.4294,21804.0
2016-11-10 13:30:00,245.61,245.67,245.02,245.02,24359.0,213.3947,213.4468,212.8821,212.8821,24359.0
2016-11-10 13:40:00,245.07,245.24,244.43,244.63,42776.0,212.9255,213.0732,212.3695,212.5432,42776.0
2016-11-10 13:50:00,244.65,244.82,244.44,244.59,28351.0,212.5606,212.7083,212.3782,212.5085,28351.0
2016-11-10 14:00:00,244.54,244.62,244.27,244.32,26510.0,212.465,212.5345,212.2305,212.2739,26510.0
2016-11-10 14:10:00,244.32,244.32,243.71,243.71,32836.0,212.2739,212.2739,211.7439,211.7439,32836.0
2016-11-10 14:20:00,243.72,243.89,243.55,243.77,23551.0,211.7526,211.9003,211.6049,211.796,23551.0
2016-11-10 14:30:00,243.87,244.27,243.75,244.23,18650.0,211.8829,212.2305,211.7787,212.1957,18650.0
2016-11-10 14:40:00,244.25,244.39,244.03,244.07,18778.0,212.2131,212.3347,212.0219,212.0567,18778.0
2016-11-10 14:50:00,244.05,244.36,244.05,244.36,14502.0,212.0393,212.3086,212.0393,212.3086,14502.0
2016-11-10 15:00:00,244.42,244.46,244.22,244.35,21857.0,212.3608,212.3955,212.187,212.3,21857.0
2016-11-10 15:10:00,244.33,244.67,244.24,244.56,31256.0,212.2826,212.578,212.2044,212.4824,31256.0
2016-11-10 15:20:00,244.54,244.68,244.38,244.61,26935.0,212.465,212.5867,212.326,212.5259,26935.0
2016-11-10 15:30:00,244.62,245.22,244.53,245.22,38283.0,212.5345,213.0558,212.4563,213.0558,38283.0
2016-11-10 15:40:00,245.11,245.45,244.95,245.4,67042.0,212.9603,213.2557,212.8213,213.2122,67042.0
2016-11-10 15:50:00,245.45,245.53,244.94,245.27,153687.0,213.2557,213.3252,212.8126,213.0993,153687.0
2016-11-11 09:30:00,245.4,246.31,244.37,244.39,32784.0,213.2122,214.0029,212.3173,212.3347,32784.0
2016-11-11 09:40:00,244.41,245.06,243.7,244.05,22493.0,212.3521,212.9168,211.7352,212.0393,22493.0
2016-11-11 09:50:00,244.03,245.25,243.97,245.25,24837.0,212.0219,213.0819,211.9698,213.0819,24837.0
2016-11-11 10:00:00,245.03,245.12,244.52,244.77,21753.0,212.8908,212.969,212.4477,212.6649,21753.0
2016-11-11 10:10:00,244.75,244.98,244.41,244.86,24203.0,212.6475,212.8473,212.3521,212.7431,24203.0
2016-11-11 10:20:00,244.83,244.91,244.54,244.77,29110.0,212.717,212.7865,212.465,212.6649,29110.0
2016-11-11 10:30:00,244.79,245.43,244.61,245.2,25573.0,212.6822,213.2383,212.5259,213.0385,25573.0
2016-11-11 10:40:00,245.16,245.7,245.11,245.31,23043.0,213.0037,213.4729,212.9603,213.134,23043.0
2016-11-11 10:50:00,245.37,245.63,245.3,245.63,19598.0,213.1862,213.4121,213.1254,213.4121,19598.0
2016-11-11 11:00:00,245.65,245.65,245.17,245.41,21661.0,213.4294,213.4294,213.0124,213.2209,21661.0
2016-11-11 11:10:00,245.5,246.65,245.5,246.41,30394.0,213.2991,214.2983,213.2991,214.0898,30394.0
2016-11-11 11:20:00,246.48,246.48,245.77,245.84,13495.0,214.1506,214.1506,213.5337,213.5945,13495.0
2016-11-11 11:30:00,245.87,246.1,245.73,246.02,13652.0,213.6206,213.8204,213.499,213.7509,13652.0
2016-11-11 11:40:00,245.99,246.0,245.66,245.8,24012.0,213.7248,213.7335,213.4381,213.5598,24012.0
2016-11-11 11:50:00,245.78,246.09,245.64,246.09,15021.0,213.5424,213.8117,213.4208,213.8117,15021.0
2016-11-11 12:00:00,246.09,246.28,246.0,246.12,11630.0,213.8117,213.9768,213.7335,213.8378,11630.0
2016-11-11 12:10:00,246.15,246.53,246.1,246.47,9708.0,213.8639,214.194,213.8204,214.1419,9708.0
2016-11-11 12:20:00,246.46,246.88,246.36,246.83,8716.0,214.1332,214.4981,214.0463,214.4547,8716.0
2016-11-11 12:30:00,246.86,247.04,246.5,246.53,10349.0,214.4807,214.6371,214.168,214.194,10349.0
2016-11-11 12:40:00,246.53,246.68,246.17,246.17,12850.0,214.194,214.3243,213.8812,213.8812,12850.0
2016-11-11 12:50:00,246.17,246.58,246.11,246.48,12409.0,213.8812,214.2375,213.8291,214.1506,12409.0
2016-11-11 13:00:00,246.62,246.62,246.11,246.26,17167.0,214.2722,214.2722,213.8291,213.9594,17167.0
2016-11-11 13:10:00,246.21,246.38,246.01,246.3,28265.0,213.916,214.0637,213.7422,213.9942,28265.0
2016-11-11 13:20:00,246.28,247.46,246.24,247.27,32468.0,213.9768,215.002,213.9421,214.837,32468.0
2016-11-11 13:30:00,247.29,247.45,246.95,247.09,17940.0,214.8543,214.9933,214.5589,214.6806,17940.0
2016-11-11 13:40:00,246.94,247.55,246.93,247.45,27824.0,214.5502,215.0802,214.5416,214.9933,27824.0
2016-11-11 13:50:00,247.41,247.84,247.29,247.68,32309.0,214.9586,215.3322,214.8543,215.1932,32309.0
2016-11-11 14:00:00,247.64,247.64,247.39,247.5,19249.0,215.1584,215.1584,214.9412,215.0368,19249.0
2016-11-11 14:10:00,247.49,247.49,247.11,247.27,19489.0,215.0281,215.0281,214.6979,214.837,19489.0
2016-11-11 14:20:00,247.3,247.45,247.24,247.31,17970.0,214.863,214.9933,214.8109,214.8717,17970.0
2016-11-11 14:30:00,247.34,247.54,247.28,247.42,14723.0,214.8978,215.0715,214.8456,214.9673,14723.0
2016-11-11 14:40:00,247.45,247.54,247.3,247.41,66811.0,214.9933,215.0715,214.863,214.9586,66811.0
2016-11-11 14:50:00,247.41,247.56,247.21,247.23,73234.0,214.9586,215.0889,214.7848,214.8022,73234.0
2016-11-11 15:00:00,247.21,247.59,247.14,247.59,22108.0,214.7848,215.115,214.724,215.115,22108.0
2016-11-11 15:10:00,247.56,247.99,247.55,247.76,21885.0,215.0889,215.4625,215.0802,215.2627,21885.0
2016-11-11 15:20:00,247.8,248.0,247.65,247.77,32853.0,215.2974,215.4712,215.1671,215.2714,32853.0
2016-11-11 15:30:00,247.78,247.78,247.17,247.23,23438.0,215.2801,215.2801,214.7501,214.8022,23438.0
2016-11-11 15:40:00,247.16,247.84,247.14,247.77,35681.0,214.7414,215.3322,214.724,215.2714,35681.0
2016-11-11 15:50:00,247.76,247.84,247.49,247.55,66272.0,215.2627,215.3322,215.0281,215.0802,66272.0
2016-11-14 09:30:00,248.56,251.33,248.17,250.8,79944.0,215.9578,218.3644,215.6189,217.9039,79944.0
2016-11-14 09:40:00,250.88,250.88,249.5,250.0,49256.0,217.9735,217.9735,216.7745,217.2089,49256.0
2016-11-14 09:50:00,249.9,250.38,249.17,250.38,28589.0,217.122,217.539,216.4877,217.539,28589.0
2016-11-14 10:00:00,250.39,250.52,250.0,250.22,36578.0,217.5477,217.6607,217.2089,217.4,36578.0
2016-11-14 10:10:00,250.15,250.23,249.5,249.84,28100.0,217.3392,217.4087,216.7745,217.0699,28100.0
2016-11-14 10:20:00,249.76,250.38,249.56,250.38,18162.0,217.0004,217.539,216.8266,217.539,18162.0
2016-11-14 10:30:00,250.28,251.13,250.12,251.12,37682.0,217.4522,218.1907,217.3131,218.182,37682.0
2016-11-14 10:40:00,251.14,251.98,251.0,251.74,36755.0,218.1994,218.9292,218.0777,218.7207,36755.0
2016-11-14 10:50:00,251.64,252.05,251.63,252.0,43302.0,218.6338,218.99,218.6251,218.9466,43302.0
2016-11-14 11:00:00,252.0,252.45,251.29,251.39,40942.0,218.9466,219.3375,218.3297,218.4166,40942.0
2016-11-14 11:10:00,251.47,251.47,250.7,250.89,20077.0,218.4861,218.4861,217.8171,217.9821,20077.0
2016-11-14 11:20:00,250.84,251.13,250.06,250.16,40282.0,217.9387,218.1907,217.261,217.3479,40282.0
2016-11-14 11:30:00,250.28,250.75,250.22,250.47,10260.0,217.4522,217.8605,217.4,217.6172,10260.0
2016-11-14 11:40:00,250.47,250.86,250.47,250.86,62146.0,217.6172,217.9561,217.6172,217.9561,62146.0
2016-11-14 11:50:00,250.95,251.46,250.57,250.69,75660.0,218.0343,218.4774,217.7041,217.8084,75660.0
2016-11-14 12:00:00,250.68,250.8,250.26,250.53,27151.0,217.7997,217.9039,217.4348,217.6694,27151.0
2016-11-14 12:10:00,250.36,250.67,250.1,250.14,13331.0,217.5217,217.791,217.2958,217.3305,13331.0
2016-11-14 12:20:00,250.16,251.34,250.13,251.04,81732.0,217.3479,218.3731,217.3218,218.1125,81732.0
2016-11-14 12:30:00,250.98,251.94,250.98,251.8,57384.0,218.0603,218.8944,218.0603,218.7728,57384.0
2016-11-14 12:40:00,251.95,252.93,251.87,252.81,44425.0,218.9031,219.7546,218.8336,219.6503,44425.0
2016-11-14 12:50:00,252.81,252.88,252.25,252.65,22687.0,219.6503,219.7111,219.1638,219.5113,22687.0
2016-11-14 13:00:00,252.54,253.09,252.52,252.85,37538.0,219.4157,219.8936,219.3983,219.6851,37538.0
2016-11-14 13:10:00,252.99,253.05,252.8,253.05,25624.0,219.8067,219.8588,219.6416,219.8588,25624.0
2016-11-14 13:20:00,252.98,253.02,252.19,252.2,19469.0,219.798,219.8328,219.1116,219.1203,19469.0
2016-11-14 13:30:00,252.22,252.36,251.54,251.69,24031.0,219.1377,219.2593,218.5469,218.6772,24031.0
2016-11-14 13:40:00,251.68,251.73,250.73,250.87,26238.0,218.6685,218.712,217.8431,217.9648,26238.0
2016-11-14 13:50:00,250.85,250.88,250.0,250.21,33876.0,217.9474,217.9735,217.2089,217.3913,33876.0
2016-11-14 14:00:00,250.25,250.86,249.99,250.86,36664.0,217.4261,217.9561,217.2002,217.9561,36664.0
2016-11-14 14:10:00,250.79,251.14,250.7,250.77,14190.0,217.8953,218.1994,217.8171,217.8779,14190.0
2016-11-14 14:20:00,250.67,250.94,250.58,250.87,9709.0,217.791,218.0256,217.7128,217.9648,9709.0
2016-11-14 14:30:00,250.9,250.9,250.53,250.64,11613.0,217.9908,217.9908,217.6694,217.7649,11613.0
2016-11-14 14:40:00,250.61,250.92,250.36,250.85,13202.0,217.7389,218.0082,217.5217,217.9474,13202.0
2016-11-14 14:50:00,250.92,251.15,250.74,251.14,15353.0,218.0082,218.208,217.8518,218.1994,15353.0
2016-11-14 15:00:00,251.06,251.43,251.0,251.15,16483.0,218.1298,218.4513,218.0777,218.208,16483.0
2016-11-14 15:10:00,251.21,251.85,251.14,251.79,39420.0,218.2602,218.8162,218.1994,218.7641,39420.0
2016-11-14 15:20:00,251.75,251.79,251.06,251.1,16349.0,218.7293,218.7641,218.1298,218.1646,16349.0
2016-11-14 15:30:00,251.1,251.83,251.1,251.38,30260.0,218.1646,218.7988,218.1646,218.4079,30260.0
2016-11-14 15:40:00,251.36,251.46,251.01,251.3,35083.0,218.3905,218.4774,218.0864,218.3384,35083.0
2016-11-14 15:50:00,251.29,251.41,251.08,251.15,68208.0,218.3297,218.4339,218.1472,218.208,68208.0
2016-11-15 09:30:00,251.29,251.88,250.25,250.96,82173.0,218.3297,218.8423,217.4261,218.043,82173.0
2016-11-15 09:40:00,250.8,251.16,249.4,249.52,42921.0,217.9039,218.2167,216.6876,216.7918,42921.0
2016-11-15 09:50:00,249.28,250.16,247.81,248.32,44336.0,216.5833,217.3479,215.3061,215.7492,44336.0
2016-11-15 10:00:00,248.28,248.53,246.4,246.59,46154.0,215.7145,215.9317,214.0811,214.2462,46154.0
2016-11-15 10:10:00,246.75,247.4,246.11,246.28,71177.0,214.3852,214.9499,213.8291,213.9768,71177.0
2016-11-15 10:20:00,246.43,248.59,246.29,248.3,75777.0,214.1071,215.9838,213.9855,215.7319,75777.0
2016-11-15 10:30:00,248.25,248.63,247.91,248.02,47463.0,215.6884,216.0186,215.393,215.4886,47463.0
2016-11-15 10:40:00,248.12,248.5,247.54,247.63,23993.0,215.5755,215.9056,215.0715,215.1497,23993.0
2016-11-15 10:50:00,247.66,247.74,247.2,247.54,36482.0,215.1758,215.2453,214.7761,215.0715,36482.0
2016-11-15 11:00:00,247.5,247.93,247.44,247.75,35294.0,215.0368,215.4104,214.9847,215.254,35294.0
2016-11-15 11:10:00,247.84,248.38,247.69,247.79,17895.0,215.3322,215.8014,215.2019,215.2888,17895.0
2016-11-15 11:20:00,247.78,248.11,247.28,248.1,30011.0,215.2801,215.5668,214.8456,215.5581,30011.0
2016-11-15 11:30:00,248.29,248.5,248.06,248.35,22270.0,215.7232,215.9056,215.5233,215.7753,22270.0
2016-11-15 11:40:00,248.37,248.46,248.08,248.34,20995.0,215.7927,215.8709,215.5407,215.7666,20995.0
2016-11-15 11:50:00,248.33,248.5,248.1,248.2,15394.0,215.7579,215.9056,215.5581,215.645,15394.0
2016-11-15 12:00:00,248.23,248.36,247.79,248.15,22419.0,215.671,215.784,215.2888,215.6015,22419.0
2016-11-15 12:10:00,248.03,248.39,248.0,248.17,15315.0,215.4973,215.8101,215.4712,215.6189,15315.0
2016-11-15 12:20:00,248.2,248.3,248.06,248.1,15700.0,215.645,215.7319,215.5233,215.5581,15700.0
2016-11-15 12:30:00,248.14,248.31,248.04,248.3,14494.0,215.5928,215.7405,215.506,215.7319,14494.0
2016-11-15 12:40:00,248.25,248.32,247.78,247.91,20476.0,215.6884,215.7492,215.2801,215.393,20476.0
2016-11-15 12:50:00,247.89,248.21,247.89,248.01,12285.0,215.3756,215.6537,215.3756,215.4799,12285.0
2016-11-15 13:00:00,248.01,248.04,247.64,247.78,13286.0,215.4799,215.506,215.1584,215.2801,13286.0
2016-11-15 13:10:00,247.79,247.79,247.53,247.71,7107.0,215.2888,215.2888,215.0629,215.2192,7107.0
2016-11-15 13:20:00,247.82,247.82,246.9,246.9,22167.0,215.3148,215.3148,214.5155,214.5155,22167.0
2016-11-15 13:30:00,246.9,247.58,246.9,247.46,17648.0,214.5155,215.1063,214.5155,215.002,17648.0
2016-11-15 13:40:00,247.55,247.58,246.96,246.96,14183.0,215.0802,215.1063,214.5676,214.5676,14183.0
2016-11-15 13:50:00,246.96,247.1,246.82,246.92,24149.0,214.5676,214.6893,214.446,214.5329,24149.0
2016-11-15 14:00:00,246.94,247.21,246.82,247.01,23436.0,214.5502,214.7848,214.446,214.6111,23436.0
2016-11-15 14:10:00,247.04,247.4,247.01,247.31,13718.0,214.6371,214.9499,214.6111,214.8717,13718.0
2016-11-15 14:20:00,247.27,247.29,246.72,247.1,39601.0,214.837,214.8543,214.3591,214.6893,39601.0
2016-11-15 14:30:00,246.99,247.23,246.85,247.05,64027.0,214.5937,214.8022,214.472,214.6458,64027.0
2016-11-15 14:40:00,247.03,247.44,246.97,247.44,84087.0,214.6284,214.9847,214.5763,214.9847,84087.0
2016-11-15 14:50:00,247.4,247.57,247.29,247.32,30309.0,214.9499,215.0976,214.8543,214.8804,30309.0
2016-11-15 15:00:00,247.34,247.57,247.28,247.34,37265.0,214.8978,215.0976,214.8456,214.8978,37265.0
2016-11-15 15:10:00,247.39,247.58,247.29,247.42,32776.0,214.9412,215.1063,214.8543,214.9673,32776.0
2016-11-15 15:20:00,247.43,247.53,247.17,247.33,60153.0,214.976,215.0629,214.7501,214.8891,60153.0
2016-11-15 15:30:00,247.33,247.5,247.33,247.46,56259.0,214.8891,215.0368,214.8891,215.002,56259.0
2016-11-15 15:40:00,247.46,247.56,247.02,247.11,72977.0,215.002,215.0889,214.6198,214.6979,72977.0
2016-11-15 15:50:00,247.15,247.42,247.03,247.42,117878.0,214.7327,214.9673,214.6284,214.9673,117878.0
2016-11-16 09:30:00,247.74,248.5,247.4,247.62,29803.0,215.2453,215.9056,214.9499,215.1411,29803.0
2016-11-16 09:40:00,247.49,248.01,246.79,246.8,27946.0,215.0281,215.4799,214.4199,214.4286,27946.0
2016-11-16 09:50:00,246.81,247.09,246.0,246.94,32839.0,214.4373,214.6806,213.7335,214.5502,32839.0
2016-11-16 10:00:00,247.09,247.09,245.56,245.66,28740.0,214.6806,214.6806,213.3513,213.4381,28740.0
2016-11-16 10:10:00,245.54,245.73,244.79,244.87,23058.0,213.3339,213.499,212.6822,212.7518,23058.0
2016-11-16 10:20:00,244.87,245.27,244.44,244.53,14918.0,212.7518,213.0993,212.3782,212.4563,14918.0
2016-11-16 10:30:00,244.59,245.78,244.59,245.63,30024.0,212.5085,213.5424,212.5085,213.4121,30024.0
2016-11-16 10:40:00,245.65,245.85,245.3,245.85,25944.0,213.4294,213.6032,213.1254,213.6032,25944.0
2016-11-16 10:50:00,245.86,246.28,245.81,246.13,22148.0,213.6119,213.9768,213.5685,213.8465,22148.0
2016-11-16 11:00:00,246.05,246.21,245.85,246.21,23046.0,213.777,213.916,213.6032,213.916,23046.0
2016-11-16 11:10:00,246.24,246.26,245.97,246.21,15132.0,213.9421,213.9594,213.7075,213.916,15132.0
2016-11-16 11:20:00,246.22,246.22,245.73,246.0,14276.0,213.9247,213.9247,213.499,213.7335,14276.0
2016-11-16 11:30:00,245.95,246.02,245.56,245.66,17005.0,213.6901,213.7509,213.3513,213.4381,17005.0
2016-11-16 11:40:00,245.66,246.07,245.6,245.79,24464.0,213.4381,213.7944,213.386,213.5511,24464.0
2016-11-16 11:50:00,245.92,245.92,245.25,245.26,16458.0,213.664,213.664,213.0819,213.0906,16458.0
2016-11-16 12:00:00,245.25,245.39,245.1,245.3,11296.0,213.0819,213.2035,212.9516,213.1254,11296.0
2016-11-16 12:10:00,245.26,245.47,245.09,245.27,13258.0,213.0906,213.2731,212.9429,213.0993,13258.0
2016-11-16 12:20:00,245.27,245.32,245.1,245.19,8376.0,213.0993,213.1427,212.9516,213.0298,8376.0
2016-11-16 12:30:00,245.18,245.49,245.16,245.48,6956.0,213.0211,213.2904,213.0037,213.2817,6956.0
2016-11-16 12:40:00,245.43,245.53,245.2,245.2,8982.0,213.2383,213.3252,213.0385,213.0385,8982.0
2016-11-16 12:50:00,245.19,245.46,245.18,245.2,10388.0,213.0298,213.2644,213.0211,213.0385,10388.0
2016-11-16 13:00:00,245.25,245.4,245.18,245.38,15704.0,213.0819,213.2122,213.0211,213.1949,15704.0
2016-11-16 13:10:00,245.31,245.43,244.97,244.97,14688.0,213.134,213.2383,212.8386,212.8386,14688.0
2016-11-16 13:20:00,244.96,245.37,244.8,245.37,8268.0,212.8299,213.1862,212.6909,213.1862,8268.0
2016-11-16 13:30:00,245.4,245.56,245.28,245.41,13006.0,213.2122,213.3513,213.108,213.2209,13006.0
2016-11-16 13:40:00,245.38,245.38,244.75,244.77,17260.0,213.1949,213.1949,212.6475,212.6649,17260.0
2016-11-16 13:50:00,244.81,244.86,244.52,244.8,16223.0,212.6996,212.7431,212.4477,212.6909,16223.0
2016-11-16 14:00:00,244.8,245.02,244.76,244.99,19471.0,212.6909,212.8821,212.6562,212.856,19471.0
2016-11-16 14:10:00,244.94,245.16,244.94,245.08,19590.0,212.8126,213.0037,212.8126,212.9342,19590.0
2016-11-16 14:20:00,245.01,245.22,244.96,245.04,17571.0,212.8734,213.0558,212.8299,212.8995,17571.0
2016-11-16 14:30:00,245.07,245.25,245.03,245.16,22673.0,212.9255,213.0819,212.8908,213.0037,22673.0
2016-11-16 14:40:00,245.15,245.24,244.98,245.12,16451.0,212.995,213.0732,212.8473,212.969,16451.0
2016-11-16 14:50:00,245.18,245.24,244.84,244.88,22149.0,213.0211,213.0732,212.7257,212.7604,22149.0
2016-11-16 15:00:00,244.86,244.96,244.69,244.88,31999.0,212.7431,212.8299,212.5954,212.7604,31999.0
2016-11-16 15:10:00,244.92,245.13,244.92,245.11,44691.0,212.7952,212.9777,212.7952,212.9603,44691.0
2016-11-16 15:20:00,245.11,245.18,244.92,245.06,42608.0,212.9603,213.0211,212.7952,212.9168,42608.0
2016-11-16 15:30:00,245.08,245.2,245.01,245.14,28845.0,212.9342,213.0385,212.8734,212.9863,28845.0
2016-11-16 15:40:00,245.15,245.2,244.97,245.05,60063.0,212.995,213.0385,212.8386,212.9081,60063.0
2016-11-16 15:50:00,245.06,245.37,245.0,245.3,96460.0,212.9168,213.1862,212.8647,213.1254,96460.0
2016-11-17 09:30:00,245.79,245.99,244.51,244.76,26246.0,213.5511,213.7248,212.439,212.6562,26246.0
2016-11-17 09:40:00,244.9,245.32,244.55,244.63,16933.0,212.7778,213.1427,212.4737,212.5432,16933.0
2016-11-17 09:50:00,244.62,245.08,243.87,243.94,11612.0,212.5345,212.9342,211.8829,211.9437,11612.0
2016-11-17 10:00:00,243.92,244.75,243.84,244.74,15669.0,211.9264,212.6475,211.8569,212.6388,15669.0
2016-11-17 10:10:00,244.8,244.98,244.17,244.3,12077.0,212.6909,212.8473,212.1436,212.2565,12077.0
2016-11-17 10:20:00,244.3,245.13,244.25,245.13,13310.0,212.2565,212.9777,212.2131,212.9777,13310.0
2016-11-17 10:30:00,245.25,246.1,245.16,246.1,10261.0,213.0819,213.8204,213.0037,213.8204,10261.0
2016-11-17 10:40:00,246.18,246.37,246.05,246.25,13399.0,213.8899,214.055,213.777,213.9507,13399.0
2016-11-17 10:50:00,246.14,246.26,246.01,246.25,12854.0,213.8552,213.9594,213.7422,213.9507,12854.0
2016-11-17 11:00:00,246.14,246.33,245.97,246.32,5600.0,213.8552,214.0203,213.7075,214.0116,5600.0
2016-11-17 11:10:00,246.31,246.4,245.92,246.08,9238.0,214.0029,214.0811,213.664,213.803,9238.0
2016-11-17 11:20:00,246.11,246.11,245.61,245.62,11236.0,213.8291,213.8291,213.3947,213.4034,11236.0
2016-11-17 11:30:00,245.7,246.13,245.68,245.85,9577.0,213.4729,213.8465,213.4555,213.6032,9577.0
2016-11-17 11:40:00,246.0,246.13,245.91,245.92,14050.0,213.7335,213.8465,213.6553,213.664,14050.0
2016-11-17 11:50:00,246.0,246.4,246.0,246.38,15686.0,213.7335,214.0811,213.7335,214.0637,15686.0
2016-11-17 12:00:00,246.39,246.43,245.82,245.82,16405.0,214.0724,214.1071,213.5771,213.5771,16405.0
2016-11-17 12:10:00,245.9,245.98,245.48,245.6,11330.0,213.6467,213.7162,213.2817,213.386,11330.0
2016-11-17 12:20:00,245.57,245.74,245.49,245.56,13010.0,213.3599,213.5076,213.2904,213.3513,13010.0
2016-11-17 12:30:00,245.54,245.64,245.44,245.52,10344.0,213.3339,213.4208,213.247,213.3165,10344.0
2016-11-17 12:40:00,245.52,245.63,245.31,245.33,7534.0,213.3165,213.4121,213.134,213.1514,7534.0
2016-11-17 12:50:00,245.33,245.37,245.04,245.07,10038.0,213.1514,213.1862,212.8995,212.9255,10038.0
2016-11-17 13:00:00,245.04,245.33,244.84,245.28,13335.0,212.8995,213.1514,212.7257,213.108,13335.0
2016-11-17 13:10:00,245.24,245.33,245.16,245.2,4002.0,213.0732,213.1514,213.0037,213.0385,4002.0
2016-11-17 13:20:00,245.15,245.29,245.13,245.29,3099.0,212.995,213.1167,212.9777,213.1167,3099.0
2016-11-17 13:30:00,245.36,245.51,245.26,245.34,5419.0,213.1775,213.3078,213.0906,213.1601,5419.0
2016-11-17 13:40:00,245.34,245.5,245.32,245.41,8236.0,213.1601,213.2991,213.1427,213.2209,8236.0
2016-11-17 13:50:00,245.39,245.55,245.34,245.5,6247.0,213.2035,213.3426,213.1601,213.2991,6247.0
2016-11-17 14:00:00,245.4,245.55,245.33,245.45,10340.0,213.2122,213.3426,213.1514,213.2557,10340.0
2016-11-17 14:10:00,245.41,245.5,245.33,245.5,5547.0,213.2209,213.2991,213.1514,213.2991,5547.0
2016-11-17 14:20:00,245.46,245.54,245.4,245.46,11666.0,213.2644,213.3339,213.2122,213.2644,11666.0
2016-11-17 14:30:00,245.46,245.53,245.2,245.24,18460.0,213.2644,213.3252,213.0385,213.0732,18460.0
2016-11-17 14:40:00,245.25,245.29,245.03,245.12,10688.0,213.0819,213.1167,212.8908,212.969,10688.0
2016-11-17 14:50:00,245.1,245.18,245.05,245.1,3385.0,212.9516,213.0211,212.9081,212.9516,3385.0
2016-11-17 15:00:00,245.11,245.19,245.02,245.12,14012.0,212.9603,213.0298,212.8821,212.969,14012.0
2016-11-17 15:10:00,245.14,245.17,244.9,244.91,15391.0,212.9863,213.0124,212.7778,212.7865,15391.0
2016-11-17 15:20:00,244.99,245.05,244.38,244.38,24580.0,212.856,212.9081,212.326,212.326,24580.0
2016-11-17 15:30:00,244.41,245.03,244.38,244.77,25499.0,212.3521,212.8908,212.326,212.6649,25499.0
2016-11-17 15:40:00,244.8,244.97,244.54,244.54,42406.0,212.6909,212.8386,212.465,212.465,42406.0
2016-11-17 15:50:00,244.57,245.0,244.49,244.69,102824.0,212.4911,212.8647,212.4216,212.5954,102824.0
2016-11-18 09:30:00,244.5,245.65,244.23,244.27,62794.0,212.4303,213.4294,212.1957,212.2305,62794.0
2016-11-18 09:40:00,244.17,244.9,244.01,244.9,10289.0,212.1436,212.7778,212.0046,212.7778,10289.0
2016-11-18 09:50:00,244.93,245.03,244.53,244.76,16040.0,212.8039,212.8908,212.4563,212.6562,16040.0
2016-11-18 10:00:00,244.8,245.39,244.6,245.23,15410.0,212.6909,213.2035,212.5172,213.0645,15410.0
2016-11-18 10:10:00,245.0,245.27,244.61,244.74,32707.0,212.8647,213.0993,212.5259,212.6388,32707.0
2016-11-18 10:20:00,244.83,245.0,244.57,244.66,17255.0,212.717,212.8647,212.4911,212.5693,17255.0
2016-11-18 10:30:00,244.8,244.81,244.24,244.25,9836.0,212.6909,212.6996,212.2044,212.2131,9836.0
2016-11-18 10:40:00,244.32,244.43,244.06,244.19,10095.0,212.2739,212.3695,212.048,212.1609,10095.0
2016-11-18 10:50:00,244.23,244.98,244.23,244.93,7455.0,212.1957,212.8473,212.1957,212.8039,7455.0
2016-11-18 11:00:00,244.84,245.0,244.52,244.85,9099.0,212.7257,212.8647,212.4477,212.7344,9099.0
2016-11-18 11:10:00,244.97,245.0,244.72,244.94,18266.0,212.8386,212.8647,212.6214,212.8126,18266.0
2016-11-18 11:20:00,244.84,245.03,244.78,244.91,10726.0,212.7257,212.8908,212.6736,212.7865,10726.0
2016-11-18 11:30:00,244.87,245.02,244.86,245.0,14805.0,212.7518,212.8821,212.7431,212.8647,14805.0
2016-11-18 11:40:00,244.98,245.0,244.79,244.97,11068.0,212.8473,212.8647,212.6822,212.8386,11068.0
2016-11-18 11:50:00,244.95,245.24,244.85,244.95,13535.0,212.8213,213.0732,212.7344,212.8213,13535.0
2016-11-18 12:00:00,244.88,245.26,244.88,245.23,4720.0,212.7604,213.0906,212.7604,213.0645,4720.0
2016-11-18 12:10:00,245.2,245.31,244.81,244.91,27101.0,213.0385,213.134,212.6996,212.7865,27101.0
2016-11-18 12:20:00,244.9,245.22,244.85,244.95,16810.0,212.7778,213.0558,212.7344,212.8213,16810.0
2016-11-18 12:30:00,245.0,245.05,244.92,244.96,12509.0,212.8647,212.9081,212.7952,212.8299,12509.0
2016-11-18 12:40:00,245.04,245.25,244.87,245.25,16723.0,212.8995,213.0819,212.7518,213.0819,16723.0
2016-11-18 12:50:00,245.25,245.25,245.13,245.22,18115.0,213.0819,213.0819,212.9777,213.0558,18115.0
2016-11-18 13:00:00,245.24,245.25,245.18,245.25,11312.0,213.0732,213.0819,213.0211,213.0819,11312.0
2016-11-18 13:10:00,245.25,245.49,245.22,245.49,33694.0,213.0819,213.2904,213.0558,213.2904,33694.0
2016-11-18 13:20:00,245.5,246.02,245.49,246.0,7696.0,213.2991,213.7509,213.2904,213.7335,7696.0
2016-11-18 13:30:00,245.99,246.0,245.77,245.84,9883.0,213.7248,213.7335,213.5337,213.5945,9883.0
2016-11-18 13:40:00,245.84,245.92,245.67,245.71,6607.0,213.5945,213.664,213.4468,213.4816,6607.0
2016-11-18 13:50:00,245.68,245.91,245.66,245.86,9375.0,213.4555,213.6553,213.4381,213.6119,9375.0
2016-11-18 14:00:00,245.8,245.89,245.68,245.68,7741.0,213.5598,213.638,213.4555,213.4555,7741.0
2016-11-18 14:10:00,245.67,245.76,245.55,245.58,7802.0,213.4468,213.525,213.3426,213.3686,7802.0
2016-11-18 14:20:00,245.57,245.77,245.57,245.74,7450.0,213.3599,213.5337,213.3599,213.5076,7450.0
2016-11-18 14:30:00,245.73,245.76,245.39,245.45,10140.0,213.499,213.525,213.2035,213.2557,10140.0
2016-11-18 14:40:00,245.47,245.8,245.41,245.78,7058.0,213.2731,213.5598,213.2209,213.5424,7058.0
2016-11-18 14:50:00,245.77,245.87,245.73,245.75,6964.0,213.5337,213.6206,213.499,213.5163,6964.0
2016-11-18 15:00:00,245.73,245.76,245.51,245.65,11440.0,213.499,213.525,213.3078,213.4294,11440.0
2016-11-18 15:10:00,245.66,245.84,245.64,245.67,10281.0,213.4381,213.5945,213.4208,213.4468,10281.0
2016-11-18 15:20:00,245.67,245.75,245.63,245.73,9177.0,213.4468,213.5163,213.4121,213.499,9177.0
2016-11-18 15:30:00,245.71,245.75,245.61,245.67,23581.0,213.4816,213.5163,213.3947,213.4468,23581.0
2016-11-18 15:40:00,245.67,245.74,245.25,245.5,57968.0,213.4468,213.5076,213.0819,213.2991,57968.0
2016-11-18 15:50:00,245.5,245.52,245.26,245.5,81146.0,213.2991,213.3165,213.0906,213.2991,81146.0
2016-11-21 09:30:00,246.17,246.39,245.51,245.77,54220.0,213.8812,214.0724,213.3078,213.5337,54220.0
2016-11-21 09:40:00,245.99,246.04,245.24,245.24,20377.0,213.7248,213.7683,213.0732,213.0732,20377.0
2016-11-21 09:50:00,245.44,245.74,245.07,245.25,13116.0,213.247,213.5076,212.9255,213.0819,13116.0
2016-11-21 10:00:00,245.23,245.78,245.19,245.54,10786.0,213.0645,213.5424,213.0298,213.3339,10786.0
2016-11-21 10:10:00,245.57,245.69,245.42,245.67,9067.0,213.3599,213.4642,213.2296,213.4468,9067.0
2016-11-21 10:20:00,245.7,246.0,245.54,245.77,18597.0,213.4729,213.7335,213.3339,213.5337,18597.0
2016-11-21 10:30:00,245.8,246.47,245.79,245.96,36869.0,213.5598,214.1419,213.5511,213.6988,36869.0
2016-11-21 10:40:00,246.08,246.44,245.82,246.32,13786.0,213.803,214.1158,213.5771,214.0116,13786.0
2016-11-21 10:50:00,246.32,246.54,246.14,246.14,12354.0,214.0116,214.2027,213.8552,213.8552,12354.0
2016-11-21 11:00:00,246.18,246.64,246.16,246.36,28413.0,213.8899,214.2896,213.8726,214.0463,28413.0
2016-11-21 11:10:00,246.34,246.57,246.05,246.33,22128.0,214.0289,214.2288,213.777,214.0203,22128.0
2016-11-21 11:20:00,246.21,246.36,246.11,246.11,8308.0,213.916,214.0463,213.8291,213.8291,8308.0
2016-11-21 11:30:00,246.11,246.2,245.89,246.04,26149.0,213.8291,213.9073,213.638,213.7683,26149.0
2016-11-21 11:40:00,245.99,246.46,245.92,246.15,16865.0,213.7248,214.1332,213.664,213.8639,16865.0
2016-11-21 11:50:00,246.02,246.26,246.02,246.21,9774.0,213.7509,213.9594,213.7509,213.916,9774.0
2016-11-21 12:00:00,246.2,246.36,246.05,246.25,6903.0,213.9073,214.0463,213.777,213.9507,6903.0
2016-11-21 12:10:00,246.25,246.64,246.24,246.43,11246.0,213.9507,214.2896,213.9421,214.1071,11246.0
2016-11-21 12:20:00,246.37,246.81,246.24,246.25,13513.0,214.055,214.4373,213.9421,213.9507,13513.0
2016-11-21 12:30:00,246.38,246.52,246.06,246.41,11487.0,214.0637,214.1853,213.7857,214.0898,11487.0
2016-11-21 12:40:00,246.33,246.57,246.28,246.56,21820.0,214.0203,214.2288,213.9768,214.2201,21820.0
2016-11-21 12:50:00,246.61,246.68,246.45,246.49,8198.0,214.2635,214.3243,214.1245,214.1593,8198.0
2016-11-21 13:00:00,246.42,246.64,246.39,246.55,5800.0,214.0984,214.2896,214.0724,214.2114,5800.0
2016-11-21 13:10:00,246.56,246.64,246.43,246.55,17908.0,214.2201,214.2896,214.1071,214.2114,17908.0
2016-11-21 13:20:00,246.52,246.75,246.42,246.7,19544.0,214.1853,214.3852,214.0984,214.3417,19544.0
2016-11-21 13:30:00,246.7,246.75,246.59,246.61,9563.0,214.3417,214.3852,214.2462,214.2635,9563.0
2016-11-21 13:40:00,246.62,246.75,246.62,246.74,23345.0,214.2722,214.3852,214.2722,214.3765,23345.0
2016-11-21 13:50:00,246.74,246.76,246.63,246.66,9358.0,214.3765,214.3939,214.2809,214.307,9358.0
2016-11-21 14:00:00,246.64,246.67,246.46,246.48,10198.0,214.2896,214.3157,214.1332,214.1506,10198.0
2016-11-21 14:10:00,246.5,246.57,246.42,246.54,11939.0,214.168,214.2288,214.0984,214.2027,11939.0
2016-11-21 14:20:00,246.54,246.57,246.34,246.34,5800.0,214.2027,214.2288,214.0289,214.0289,5800.0
2016-11-21 14:30:00,246.41,246.55,246.39,246.42,6560.0,214.0898,214.2114,214.0724,214.0984,6560.0
2016-11-21 14:40:00,246.41,246.55,246.26,246.55,15519.0,214.0898,214.2114,213.9594,214.2114,15519.0
2016-11-21 14:50:00,246.47,246.61,246.3,246.32,18493.0,214.1419,214.2635,213.9942,214.0116,18493.0
2016-11-21 15:00:00,246.32,246.9,246.27,246.69,22295.0,214.0116,214.5155,213.9681,214.333,22295.0
2016-11-21 15:10:00,246.82,247.04,246.66,246.77,25581.0,214.446,214.6371,214.307,214.4025,25581.0
2016-11-21 15:20:00,246.76,246.79,246.47,246.59,12904.0,214.3939,214.4199,214.1419,214.2462,12904.0
2016-11-21 15:30:00,246.57,246.63,246.48,246.59,16583.0,214.2288,214.2809,214.1506,214.2462,16583.0
2016-11-21 15:40:00,246.62,246.62,246.26,246.39,26168.0,214.2722,214.2722,213.9594,214.0724,26168.0
2016-11-21 15:50:00,246.34,246.4,246.24,246.31,68188.0,214.0289,214.0811,213.9421,214.0029,68188.0
2016-11-22 09:30:00,247.37,247.8,247.25,247.25,23621.0,214.9238,215.2974,214.8196,214.8196,23621.0
2016-11-22 09:40:00,247.25,247.67,247.22,247.36,11435.0,214.8196,215.1845,214.7935,214.9152,11435.0
2016-11-22 09:50:00,247.42,247.6,247.13,247.53,13120.0,214.9673,215.1237,214.7153,215.0629,13120.0
2016-11-22 10:00:00,247.56,247.84,247.37,247.78,26444.0,215.0889,215.3322,214.9238,215.2801,26444.0
2016-11-22 10:10:00,247.77,247.99,247.44,247.78,13864.0,215.2714,215.4625,214.9847,215.2801,13864.0
2016-11-22 10:20:00,247.84,247.96,247.54,247.55,25658.0,215.3322,215.4365,215.0715,215.0802,25658.0
2016-11-22 10:30:00,247.63,247.89,247.41,247.59,20901.0,215.1497,215.3756,214.9586,215.115,20901.0
2016-11-22 10:40:00,247.58,247.86,247.37,247.37,12293.0,215.1063,215.3496,214.9238,214.9238,12293.0
2016-11-22 10:50:00,247.36,247.75,247.36,247.46,11435.0,214.9152,215.254,214.9152,215.002,11435.0
2016-11-22 11:00:00,247.55,247.77,247.29,247.45,11924.0,215.0802,215.2714,214.8543,214.9933,11924.0
2016-11-22 11:10:00,247.48,247.93,247.37,247.77,17288.0,215.0194,215.4104,214.9238,215.2714,17288.0
2016-11-22 11:20:00,247.65,248.0,247.61,247.88,9447.0,215.1671,215.4712,215.1324,215.3669,9447.0
2016-11-22 11:30:00,248.0,248.05,247.71,247.83,17653.0,215.4712,215.5147,215.2192,215.3235,17653.0
2016-11-22 11:40:00,247.83,248.01,247.76,247.9,13576.0,215.3235,215.4799,215.2627,215.3843,13576.0
2016-11-22 11:50:00,248.0,248.03,247.8,247.97,12551.0,215.4712,215.4973,215.2974,215.4451,12551.0
2016-11-22 12:00:00,247.9,248.05,247.75,247.95,8713.0,215.3843,215.5147,215.254,215.4278,8713.0
2016-11-22 12:10:00,248.02,248.06,247.78,247.78,7500.0,215.4886,215.5233,215.2801,215.2801,7500.0
2016-11-22 12:20:00,247.85,248.2,247.85,248.06,9122.0,215.3409,215.645,215.3409,215.5233,9122.0
2016-11-22 12:30:00,248.05,248.17,247.91,248.17,5602.0,215.5147,215.6189,215.393,215.6189,5602.0
2016-11-22 12:40:00,248.17,248.36,248.14,248.26,9069.0,215.6189,215.784,215.5928,215.6971,9069.0
2016-11-22 12:50:00,248.29,248.34,247.87,247.97,14068.0,215.7232,215.7666,215.3583,215.4451,14068.0
2016-11-22 13:00:00,247.94,248.14,247.81,248.02,5256.0,215.4191,215.5928,215.3061,215.4886,5256.0
2016-11-22 13:10:00,248.01,248.11,247.93,248.01,7683.0,215.4799,215.5668,215.4104,215.4799,7683.0
2016-11-22 13:20:00,247.95,248.11,247.87,247.99,12974.0,215.4278,215.5668,215.3583,215.4625,12974.0
2016-11-22 13:30:00,248.04,248.12,247.87,248.04,6668.0,215.506,215.5755,215.3583,215.506,6668.0
2016-11-22 13:40:00,247.88,248.08,247.88,247.95,12155.0,215.3669,215.5407,215.3669,215.4278,12155.0
2016-11-22 13:50:00,248.0,248.0,247.75,247.75,10446.0,215.4712,215.4712,215.254,215.254,10446.0
2016-11-22 14:00:00,247.79,247.83,247.71,247.78,6209.0,215.2888,215.3235,215.2192,215.2801,6209.0
2016-11-22 14:10:00,247.83,247.92,247.73,247.77,6943.0,215.3235,215.4017,215.2366,215.2714,6943.0
2016-11-22 14:20:00,247.88,248.0,247.86,247.93,10888.0,215.3669,215.4712,215.3496,215.4104,10888.0
2016-11-22 14:30:00,247.97,248.0,247.82,247.96,7334.0,215.4451,215.4712,215.3148,215.4365,7334.0
2016-11-22 14:40:00,247.92,248.02,247.83,247.98,10590.0,215.4017,215.4886,215.3235,215.4538,10590.0
2016-11-22 14:50:00,247.98,248.11,247.88,248.11,6620.0,215.4538,215.5668,215.3669,215.5668,6620.0
2016-11-22 15:00:00,248.1,248.25,247.95,248.06,17562.0,215.5581,215.6884,215.4278,215.5233,17562.0
2016-11-22 15:10:00,248.2,248.55,248.09,248.54,17804.0,215.645,215.9491,215.5494,215.9404,17804.0
2016-11-22 15:20:00,248.5,248.58,248.08,248.2,25120.0,215.9056,215.9751,215.5407,215.645,25120.0
2016-11-22 15:30:00,248.22,248.38,248.16,248.25,34649.0,215.6624,215.8014,215.6102,215.6884,34649.0
2016-11-22 15:40:00,248.25,248.26,248.17,248.22,36639.0,215.6884,215.6971,215.6189,215.6624,36639.0
2016-11-22 15:50:00,248.22,248.27,248.09,248.14,106379.0,215.6624,215.7058,215.5494,215.5928,106379.0
2016-11-23 09:30:00,248.46,249.1,248.08,248.08,49340.0,215.8709,216.4269,215.5407,215.5407,49340.0
2016-11-23 09:40:00,248.08,248.58,247.63,247.81,26741.0,215.5407,215.9751,215.1497,215.3061,26741.0
2016-11-23 09:50:00,247.88,248.11,247.38,247.39,12329.0,215.3669,215.5668,214.9325,214.9412,12329.0
2016-11-23 10:00:00,247.56,248.17,247.53,247.85,9395.0,215.0889,215.6189,215.0629,215.3409,9395.0
2016-11-23 10:10:00,247.85,248.12,247.75,247.76,11236.0,215.3409,215.5755,215.254,215.2627,11236.0
2016-11-23 10:20:00,247.68,247.85,247.38,247.46,10998.0,215.1932,215.3409,214.9325,215.002,10998.0
2016-11-23 10:30:00,247.69,248.13,247.68,247.98,25268.0,215.2019,215.5842,215.1932,215.4538,25268.0
2016-11-23 10:40:00,247.98,248.06,247.91,247.99,21373.0,215.4538,215.5233,215.393,215.4625,21373.0
2016-11-23 10:50:00,248.01,248.08,247.86,247.86,23924.0,215.4799,215.5407,215.3496,215.3496,23924.0
2016-11-23 11:00:00,247.84,247.96,247.37,247.88,25606.0,215.3322,215.4365,214.9238,215.3669,25606.0
2016-11-23 11:10:00,247.7,248.04,247.7,247.9,5774.0,215.2106,215.506,215.2106,215.3843,5774.0
2016-11-23 11:20:00,247.87,247.96,247.54,247.54,11477.0,215.3583,215.4365,215.0715,215.0715,11477.0
2016-11-23 11:30:00,247.63,247.63,247.11,247.15,19911.0,215.1497,215.1497,214.6979,214.7327,19911.0
2016-11-23 11:40:00,247.06,247.27,246.9,246.9,10975.0,214.6545,214.837,214.5155,214.5155,10975.0
2016-11-23 11:50:00,246.93,246.94,246.39,246.39,21963.0,214.5416,214.5502,214.0724,214.0724,21963.0
2016-11-23 12:00:00,246.46,246.78,246.31,246.67,12772.0,214.1332,214.4112,214.0029,214.3157,12772.0
2016-11-23 12:10:00,246.68,246.79,246.57,246.62,12448.0,214.3243,214.4199,214.2288,214.2722,12448.0
2016-11-23 12:20:00,246.62,247.31,246.62,247.3,14979.0,214.2722,214.8717,214.2722,214.863,14979.0
2016-11-23 12:30:00,247.3,247.3,246.72,246.91,7016.0,214.863,214.863,214.3591,214.5242,7016.0
2016-11-23 12:40:00,246.93,247.3,246.78,247.21,8817.0,214.5416,214.863,214.4112,214.7848,8817.0
2016-11-23 12:50:00,247.17,247.57,247.17,247.57,7992.0,214.7501,215.0976,214.7501,215.0976,7992.0
2016-11-23 13:00:00,247.53,247.75,247.44,247.65,3187.0,215.0629,215.254,214.9847,215.1671,3187.0
2016-11-23 13:10:00,247.7,247.81,247.67,247.74,6375.0,215.2106,215.3061,215.1845,215.2453,6375.0
2016-11-23 13:20:00,247.74,247.74,247.36,247.45,9000.0,215.2453,215.2453,214.9152,214.9933,9000.0
2016-11-23 13:30:00,247.44,247.64,247.31,247.41,8968.0,214.9847,215.1584,214.8717,214.9586,8968.0
2016-11-23 13:40:00,247.53,247.58,247.26,247.45,6700.0,215.0629,215.1063,214.8283,214.9933,6700.0
2016-11-23 13:50:00,247.42,247.54,247.32,247.45,6235.0,214.9673,215.0715,214.8804,214.9933,6235.0
2016-11-23 14:00:00,247.45,247.58,247.23,247.23,17367.0,214.9933,215.1063,214.8022,214.8022,17367.0
2016-11-23 14:10:00,247.3,247.3,246.81,246.81,10705.0,214.863,214.863,214.4373,214.4373,10705.0
2016-11-23 14:20:00,246.9,246.95,246.65,246.77,13724.0,214.5155,214.5589,214.2983,214.4025,13724.0
2016-11-23 14:30:00,246.89,247.11,246.76,247.09,17318.0,214.5068,214.6979,214.3939,214.6806,17318.0
2016-11-23 14:40:00,247.1,247.15,246.95,247.13,10628.0,214.6893,214.7327,214.5589,214.7153,10628.0
2016-11-23 14:50:00,247.22,247.23,246.79,247.23,14827.0,214.7935,214.8022,214.4199,214.8022,14827.0
2016-11-23 15:00:00,247.3,247.49,247.24,247.32,13143.0,214.863,215.0281,214.8109,214.8804,13143.0
2016-11-23 15:10:00,247.31,247.31,246.99,247.11,14033.0,214.8717,214.8717,214.5937,214.6979,14033.0
2016-11-23 15:20:00,247.12,247.2,247.0,247.17,11935.0,214.7066,214.7761,214.6024,214.7501,11935.0
2016-11-23 15:30:00,247.22,247.28,246.72,247.28,37520.0,214.7935,214.8456,214.3591,214.8456,37520.0
2016-11-23 15:40:00,247.3,247.76,247.28,247.48,26745.0,214.863,215.2627,214.8456,215.0194,26745.0
2016-11-23 15:50:00,247.51,247.67,247.43,247.49,54229.0,215.0455,215.1845,214.976,215.0281,54229.0
2016-11-25 09:30:00,247.84,248.0,247.54,247.86,27767.0,215.3322,215.4712,215.0715,215.3496,27767.0
2016-11-25 09:40:00,247.9,248.01,247.7,247.87,26746.0,215.3843,215.4799,215.2106,215.3583,26746.0
2016-11-25 09:50:00,247.78,248.01,247.69,247.9,16265.0,215.2801,215.4799,215.2019,215.3843,16265.0
2016-11-25 10:00:00,247.98,248.16,247.84,247.9,21897.0,215.4538,215.6102,215.3322,215.3843,21897.0
2016-11-25 10:10:00,247.86,248.42,247.77,248.21,14612.0,215.3496,215.8361,215.2714,215.6537,14612.0
2016-11-25 10:20:00,248.23,249.08,248.17,249.06,12416.0,215.671,216.4096,215.6189,216.3922,12416.0
2016-11-25 10:30:00,249.06,249.06,248.19,248.2,30157.0,216.3922,216.3922,215.6363,215.645,30157.0
2016-11-25 10:40:00,248.26,248.88,248.26,248.78,13790.0,215.6971,216.2358,215.6971,216.1489,13790.0
2016-11-25 10:50:00,248.63,248.97,248.38,248.48,10510.0,216.0186,216.314,215.8014,215.8882,10510.0
2016-11-25 11:00:00,248.49,248.73,248.31,248.53,12047.0,215.8969,216.1055,215.7405,215.9317,12047.0
2016-11-25 11:10:00,248.51,248.6,248.21,248.28,10299.0,215.9143,215.9925,215.6537,215.7145,10299.0
2016-11-25 11:20:00,248.27,248.35,248.18,248.21,9077.0,215.7058,215.7753,215.6276,215.6537,9077.0
2016-11-25 11:30:00,248.15,248.19,247.84,247.96,13038.0,215.6015,215.6363,215.3322,215.4365,13038.0
2016-11-25 11:40:00,248.0,248.22,247.92,248.09,13757.0,215.4712,215.6624,215.4017,215.5494,13757.0
2016-11-25 11:50:00,248.13,248.16,247.94,247.96,9338.0,215.5842,215.6102,215.4191,215.4365,9338.0
2016-11-25 12:00:00,247.92,248.18,247.91,247.96,11688.0,215.4017,215.6276,215.393,215.4365,11688.0
2016-11-25 12:10:00,248.08,248.49,247.98,248.42,10119.0,215.5407,215.8969,215.4538,215.8361,10119.0
2016-11-25 12:20:00,248.47,248.74,248.47,248.66,10463.0,215.8796,216.1141,215.8796,216.0446,10463.0
2016-11-25 12:30:00,248.62,248.76,248.57,248.65,10125.0,216.0099,216.1315,215.9664,216.036,10125.0
2016-11-25 12:40:00,248.66,248.72,248.49,248.55,12868.0,216.0446,216.0968,215.8969,215.9491,12868.0
2016-11-25 12:50:00,248.55,248.56,248.21,248.43,54269.0,215.9491,215.9578,215.6537,215.8448,54269.0
2016-11-28 09:30:00,246.87,250.85,245.38,248.65,25176.0,214.4894,217.9474,213.1949,216.036,25176.0
2016-11-28 09:40:00,248.67,249.08,248.54,248.79,13826.0,216.0533,216.4096,215.9404,216.1576,13826.0
2016-11-28 09:50:00,248.79,248.79,248.01,248.14,9277.0,216.1576,216.1576,215.4799,215.5928,9277.0
2016-11-28 10:00:00,248.06,248.79,248.06,248.6,12391.0,215.5233,216.1576,215.5233,215.9925,12391.0
2016-11-28 10:10:00,248.57,248.9,248.17,248.17,11631.0,215.9664,216.2532,215.6189,215.6189,11631.0
2016-11-28 10:20:00,248.25,248.39,248.05,248.26,8495.0,215.6884,215.8101,215.5147,215.6971,8495.0
2016-11-28 10:30:00,248.27,248.4,247.8,247.88,10083.0,215.7058,215.8187,215.2974,215.3669,10083.0
2016-11-28 10:40:00,247.96,248.01,247.66,248.01,6701.0,215.4365,215.4799,215.1758,215.4799,6701.0
2016-11-28 10:50:00,248.02,248.2,247.71,248.2,8013.0,215.4886,215.645,215.2192,215.645,8013.0
2016-11-28 11:00:00,248.37,248.43,248.06,248.25,10303.0,215.7927,215.8448,215.5233,215.6884,10303.0
2016-11-28 11:10:00,248.21,248.44,247.85,247.98,13063.0,215.6537,215.8535,215.3409,215.4538,13063.0
2016-11-28 11:20:00,247.94,248.17,247.88,248.01,7815.0,215.4191,215.6189,215.3669,215.4799,7815.0
2016-11-28 11:30:00,248.01,248.47,248.0,248.34,6303.0,215.4799,215.8796,215.4712,215.7666,6303.0
2016-11-28 11:40:00,248.33,248.53,248.05,248.14,8550.0,215.7579,215.9317,215.5147,215.5928,8550.0
2016-11-28 11:50:00,248.23,248.61,247.99,248.18,8315.0,215.671,216.0012,215.4625,215.6276,8315.0
2016-11-28 12:00:00,248.3,248.46,248.02,248.46,8858.0,215.7319,215.8709,215.4886,215.8709,8858.0
2016-11-28 12:10:00,248.44,248.58,248.23,248.54,5424.0,215.8535,215.9751,215.671,215.9404,5424.0
2016-11-28 12:20:00,248.52,248.58,248.21,248.53,4579.0,215.923,215.9751,215.6537,215.9317,4579.0
2016-11-28 12:30:00,248.69,248.96,248.65,248.68,5620.0,216.0707,216.3053,216.036,216.062,5620.0
2016-11-28 12:40:00,248.82,248.85,248.52,248.8,5150.0,216.1837,216.2097,215.923,216.1663,5150.0
2016-11-28 12:50:00,248.8,248.91,248.77,248.9,4887.0,216.1663,216.2618,216.1402,216.2532,4887.0
2016-11-28 13:00:00,248.96,248.96,248.61,248.79,7750.0,216.3053,216.3053,216.0012,216.1576,7750.0
2016-11-28 13:10:00,248.81,248.82,248.68,248.74,5221.0,216.175,216.1837,216.062,216.1141,5221.0
2016-11-28 13:20:00,248.78,249.0,248.72,248.85,6997.0,216.1489,216.34,216.0968,216.2097,6997.0
2016-11-28 13:30:00,248.97,249.03,248.74,248.96,4643.0,216.314,216.3661,216.1141,216.3053,4643.0
2016-11-28 13:40:00,248.89,249.19,248.89,248.93,5877.0,216.2445,216.5051,216.2445,216.2792,5877.0
2016-11-28 13:50:00,249.01,249.08,248.88,248.88,5787.0,216.3487,216.4096,216.2358,216.2358,5787.0
2016-11-28 14:00:00,248.9,248.97,248.71,248.76,9324.0,216.2532,216.314,216.0881,216.1315,9324.0
2016-11-28 14:10:00,248.78,249.04,248.7,249.04,15609.0,216.1489,216.3748,216.0794,216.3748,15609.0
2016-11-28 14:20:00,248.98,249.05,248.83,248.91,9479.0,216.3227,216.3835,216.1923,216.2618,9479.0
2016-11-28 14:30:00,248.9,249.07,248.87,248.91,9066.0,216.2532,216.4009,216.2271,216.2618,9066.0
2016-11-28 14:40:00,248.91,248.91,248.64,248.72,7820.0,216.2618,216.2618,216.0273,216.0968,7820.0
2016-11-28 14:50:00,248.68,248.91,248.64,248.84,10338.0,216.062,216.2618,216.0273,216.201,10338.0
2016-11-28 15:00:00,248.88,248.99,248.83,248.84,12900.0,216.2358,216.3314,216.1923,216.201,12900.0
2016-11-28 15:10:00,248.85,249.07,248.8,248.96,9554.0,216.2097,216.4009,216.1663,216.3053,9554.0
2016-11-28 15:20:00,248.92,248.92,248.67,248.76,14000.0,216.2705,216.2705,216.0533,216.1315,14000.0
2016-11-28 15:30:00,248.81,249.27,248.79,249.27,16713.0,216.175,216.5746,216.1576,216.5746,16713.0
2016-11-28 15:40:00,249.26,249.28,249.08,249.23,26210.0,216.5659,216.5833,216.4096,216.5399,26210.0
2016-11-28 15:50:00,249.23,249.28,249.01,249.07,60956.0,216.5399,216.5833,216.3487,216.4009,60956.0
2016-11-29 09:30:00,248.79,249.27,248.56,248.66,24911.0,216.1576,216.5746,215.9578,216.0446,24911.0
2016-11-29 09:40:00,248.91,249.84,248.71,249.66,14403.0,216.2618,217.0699,216.0881,216.9135,14403.0
2016-11-29 09:50:00,249.66,250.25,249.66,250.14,12695.0,216.9135,217.4261,216.9135,217.3305,12695.0
2016-11-29 10:00:00,250.25,250.92,250.18,250.71,16707.0,217.4261,218.0082,217.3653,217.8258,16707.0
2016-11-29 10:10:00,250.72,251.08,250.57,250.69,16849.0,217.8344,218.1472,217.7041,217.8084,16849.0
2016-11-29 10:20:00,250.7,251.3,250.63,251.18,13400.0,217.8171,218.3384,217.7562,218.2341,13400.0
2016-11-29 10:30:00,251.21,251.8,251.2,251.79,13817.0,218.2602,218.7728,218.2515,218.7641,13817.0
2016-11-29 10:40:00,251.79,251.88,251.43,251.88,18131.0,218.7641,218.8423,218.4513,218.8423,18131.0
2016-11-29 10:50:00,251.84,252.29,251.83,252.12,16796.0,218.8075,219.1985,218.7988,219.0508,16796.0
2016-11-29 11:00:00,252.12,252.47,252.12,252.34,15188.0,219.0508,219.3549,219.0508,219.242,15188.0
2016-11-29 11:10:00,252.28,252.83,252.11,252.83,18615.0,219.1898,219.6677,219.0421,219.6677,18615.0
2016-11-29 11:20:00,252.87,253.8,252.75,252.76,35160.0,219.7024,220.5105,219.5982,219.6069,35160.0
2016-11-29 11:30:00,252.76,252.85,252.26,252.38,16547.0,219.6069,219.6851,219.1724,219.2767,16547.0
2016-11-29 11:40:00,252.44,253.0,252.36,253.0,14213.0,219.3288,219.8154,219.2593,219.8154,14213.0
2016-11-29 11:50:00,252.93,253.07,252.5,252.59,25723.0,219.7546,219.8762,219.381,219.4592,25723.0
2016-11-29 12:00:00,252.52,252.55,252.22,252.39,12448.0,219.3983,219.4244,219.1377,219.2854,12448.0
2016-11-29 12:10:00,252.43,252.43,252.18,252.28,10106.0,219.3202,219.3202,219.1029,219.1898,10106.0
2016-11-29 12:20:00,252.28,252.33,252.01,252.02,9324.0,219.1898,219.2333,218.9552,218.9639,9324.0
2016-11-29 12:30:00,252.04,252.04,251.14,251.14,15632.0,218.9813,218.9813,218.1994,218.1994,15632.0
2016-11-29 12:40:00,251.29,251.47,251.2,251.43,15784.0,218.3297,218.4861,218.2515,218.4513,15784.0
2016-11-29 12:50:00,251.45,251.62,251.28,251.51,16033.0,218.4687,218.6164,218.321,218.5208,16033.0
2016-11-29 13:00:00,251.46,251.46,250.84,250.9,10027.0,218.4774,218.4774,217.9387,217.9908,10027.0
2016-11-29 13:10:00,250.85,251.21,250.77,251.21,9899.0,217.9474,218.2602,217.8779,218.2602,9899.0
2016-11-29 13:20:00,251.26,251.73,251.16,251.64,11701.0,218.3036,218.712,218.2167,218.6338,11701.0
2016-11-29 13:30:00,251.55,251.71,251.31,251.32,12100.0,218.5556,218.6946,218.3471,218.3557,12100.0
2016-11-29 13:40:00,251.32,251.78,251.32,251.62,13076.0,218.3557,218.7554,218.3557,218.6164,13076.0
2016-11-29 13:50:00,251.64,252.08,251.64,251.98,16153.0,218.6338,219.0161,218.6338,218.9292,16153.0
2016-11-29 14:00:00,252.01,252.14,251.92,251.97,19119.0,218.9552,219.0682,218.877,218.9205,19119.0
2016-11-29 14:10:00,251.96,252.23,251.83,252.17,15779.0,218.9118,219.1464,218.7988,219.0943,15779.0
2016-11-29 14:20:00,252.21,252.75,252.19,252.55,30399.0,219.129,219.5982,219.1116,219.4244,30399.0
2016-11-29 14:30:00,252.48,252.52,251.94,252.17,16253.0,219.3636,219.3983,218.8944,219.0943,16253.0
2016-11-29 14:40:00,252.23,252.34,251.97,252.2,13518.0,219.1464,219.242,218.9205,219.1203,13518.0
2016-11-29 14:50:00,252.24,252.28,251.92,251.98,16044.0,219.1551,219.1898,218.877,218.9292,16044.0
2016-11-29 15:00:00,251.92,251.97,251.65,251.81,11994.0,218.877,218.9205,218.6425,218.7815,11994.0
2016-11-29 15:10:00,251.87,251.89,251.62,251.63,17393.0,218.8336,218.851,218.6164,218.6251,17393.0
2016-11-29 15:20:00,251.62,251.83,251.51,251.83,13873.0,218.6164,218.7988,218.5208,218.7988,13873.0
2016-11-29 15:30:00,251.81,251.93,251.66,251.82,19833.0,218.7815,218.8857,218.6511,218.7902,19833.0
2016-11-29 15:40:00,251.82,251.89,251.62,251.83,28078.0,218.7902,218.851,218.6164,218.7988,28078.0
2016-11-29 15:50:00,251.84,252.01,251.75,251.9,63507.0,218.8075,218.9552,218.7293,218.8597,63507.0
2016-11-30 09:30:00,252.2,252.66,250.96,251.83,21371.0,219.1203,219.52,218.043,218.7988,21371.0
2016-11-30 09:40:00,251.9,252.5,250.5,250.64,17552.0,218.8597,219.381,217.6433,217.7649,17552.0
2016-11-30 09:50:00,250.65,250.65,250.11,250.31,10361.0,217.7736,217.7736,217.3045,217.4782,10361.0
2016-11-30 10:00:00,250.25,250.68,250.18,250.27,8427.0,217.4261,217.7997,217.3653,217.4435,8427.0
2016-11-30 10:10:00,250.29,250.66,250.26,250.46,11854.0,217.4608,217.7823,217.4348,217.6085,11854.0
2016-11-30 10:20:00,250.45,250.59,250.08,250.58,13699.0,217.5999,217.7215,217.2784,217.7128,13699.0
2016-11-30 10:30:00,250.58,250.84,250.32,250.39,11097.0,217.7128,217.9387,217.4869,217.5477,11097.0
2016-11-30 10:40:00,250.4,250.82,249.85,250.82,12503.0,217.5564,217.9213,217.0786,217.9213,12503.0
2016-11-30 10:50:00,250.82,251.65,250.82,251.65,8487.0,217.9213,218.6425,217.9213,218.6425,8487.0
2016-11-30 11:00:00,251.62,251.68,250.96,250.96,12050.0,218.6164,218.6685,218.043,218.043,12050.0
2016-11-30 11:10:00,251.02,251.15,250.66,250.85,8232.0,218.0951,218.208,217.7823,217.9474,8232.0
2016-11-30 11:20:00,250.83,250.89,250.47,250.69,7405.0,217.93,217.9821,217.6172,217.8084,7405.0
2016-11-30 11:30:00,250.7,250.85,250.4,250.85,8027.0,217.8171,217.9474,217.5564,217.9474,8027.0
2016-11-30 11:40:00,250.8,250.8,250.43,250.69,5309.0,217.9039,217.9039,217.5825,217.8084,5309.0
2016-11-30 11:50:00,250.69,250.69,250.45,250.48,6531.0,217.8084,217.8084,217.5999,217.6259,6531.0
2016-11-30 12:00:00,250.43,250.85,250.33,250.33,9175.0,217.5825,217.9474,217.4956,217.4956,9175.0
2016-11-30 12:10:00,250.2,250.4,250.18,250.4,6408.0,217.3826,217.5564,217.3653,217.5564,6408.0
2016-11-30 12:20:00,250.48,250.65,250.26,250.26,5992.0,217.6259,217.7736,217.4348,217.4348,5992.0
2016-11-30 12:30:00,250.27,250.36,250.02,250.02,5100.0,217.4435,217.5217,217.2263,217.2263,5100.0
2016-11-30 12:40:00,250.09,250.35,250.01,250.01,5216.0,217.2871,217.513,217.2176,217.2176,5216.0
2016-11-30 12:50:00,250.06,250.29,249.93,250.29,6026.0,217.261,217.4608,217.1481,217.4608,6026.0
2016-11-30 13:00:00,250.3,250.78,250.25,250.55,30389.0,217.4695,217.8866,217.4261,217.6867,30389.0
2016-11-30 13:10:00,250.62,251.08,250.62,251.08,11819.0,217.7476,218.1472,217.7476,218.1472,11819.0
2016-11-30 13:20:00,251.09,251.27,250.9,251.13,8022.0,218.1559,218.3123,217.9908,218.1907,8022.0
2016-11-30 13:30:00,251.04,251.29,250.98,251.11,10362.0,218.1125,218.3297,218.0603,218.1733,10362.0
2016-11-30 13:40:00,251.24,251.73,251.07,251.67,17556.0,218.2862,218.712,218.1385,218.6598,17556.0
2016-11-30 13:50:00,251.62,251.77,251.31,251.48,10674.0,218.6164,218.7467,218.3471,218.4948,10674.0
2016-11-30 14:00:00,251.44,251.46,250.99,251.08,8199.0,218.46,218.4774,218.069,218.1472,8199.0
2016-11-30 14:10:00,251.03,251.03,250.71,250.8,6604.0,218.1038,218.1038,217.8258,217.9039,6604.0
2016-11-30 14:20:00,250.79,250.79,250.18,250.22,16830.0,217.8953,217.8953,217.3653,217.4,16830.0
2016-11-30 14:30:00,250.25,250.5,250.08,250.12,12072.0,217.4261,217.6433,217.2784,217.3131,12072.0
2016-11-30 14:40:00,250.17,250.39,250.13,250.16,14825.0,217.3566,217.5477,217.3218,217.3479,14825.0
2016-11-30 14:50:00,250.33,250.33,250.06,250.13,15499.0,217.4956,217.4956,217.261,217.3218,15499.0
2016-11-30 15:00:00,250.14,250.18,250.06,250.11,13008.0,217.3305,217.3653,217.261,217.3045,13008.0
2016-11-30 15:10:00,250.12,250.75,250.07,250.52,16573.0,217.3131,217.8605,217.2697,217.6607,16573.0
2016-11-30 15:20:00,250.48,250.79,250.42,250.68,17100.0,217.6259,217.8953,217.5738,217.7997,17100.0
2016-11-30 15:30:00,250.71,250.74,250.26,250.27,18189.0,217.8258,217.8518,217.4348,217.4435,18189.0
2016-11-30 15:40:00,250.27,250.36,250.09,250.21,24999.0,217.4435,217.5217,217.2871,217.3913,24999.0
2016-11-30 15:50:00,250.22,250.29,249.73,249.84,85033.0,217.4,217.4608,216.9743,217.0699,85033.0
2016-12-01 09:30:00,248.85,248.85,247.81,248.26,22825.0,216.991,216.991,216.0841,216.4765,22825.0
2016-12-01 09:40:00,248.35,249.5,247.97,249.34,11138.0,216.555,217.5578,216.2236,217.4182,11138.0
2016-12-01 09:50:00,249.35,249.47,248.89,249.04,14981.0,217.427,217.5316,217.0259,217.1567,14981.0
2016-12-01 10:00:00,249.12,249.2,248.61,248.8,15285.0,217.2264,217.2962,216.7817,216.9474,15285.0
2016-12-01 10:10:00,248.68,248.7,248.41,248.57,8540.0,216.8427,216.8602,216.6073,216.7468,8540.0
2016-12-01 10:20:00,248.67,248.91,248.6,248.89,6891.0,216.834,217.0433,216.773,217.0259,6891.0
2016-12-01 10:30:00,248.74,248.99,248.7,248.88,13990.0,216.8951,217.1131,216.8602,217.0171,13990.0
2016-12-01 10:40:00,248.9,249.69,248.9,249.34,9881.0,217.0346,217.7234,217.0346,217.4182,9881.0
2016-12-01 10:50:00,249.33,250.06,249.3,249.79,15182.0,217.4095,218.0461,217.3834,217.8106,15182.0
2016-12-01 11:00:00,249.78,250.22,249.53,249.53,13841.0,217.8019,218.1856,217.5839,217.5839,13841.0
2016-12-01 11:10:00,249.49,249.5,249.01,249.23,10950.0,217.549,217.5578,217.1305,217.3223,10950.0
2016-12-01 11:20:00,249.29,249.71,248.92,248.92,8218.0,217.3746,217.7409,217.052,217.052,8218.0
2016-12-01 11:30:00,248.98,249.09,248.86,248.91,6350.0,217.1043,217.2003,216.9997,217.0433,6350.0
2016-12-01 11:40:00,248.8,249.0,248.77,248.78,5713.0,216.9474,217.1218,216.9212,216.9299,5713.0
2016-12-01 11:50:00,248.76,248.78,247.9,248.33,18852.0,216.9125,216.9299,216.1626,216.5376,18852.0
2016-12-01 12:00:00,248.38,248.67,248.3,248.3,37191.0,216.5812,216.834,216.5114,216.5114,37191.0
2016-12-01 12:10:00,248.38,248.94,248.3,248.58,34858.0,216.5812,217.0695,216.5114,216.7555,34858.0
2016-12-01 12:20:00,248.55,248.57,248.31,248.57,2846.0,216.7294,216.7468,216.5201,216.7468,2846.0
2016-12-01 12:30:00,248.5,248.63,248.29,248.49,9200.0,216.6858,216.7991,216.5027,216.6771,9200.0
2016-12-01 12:40:00,248.51,248.55,248.36,248.36,3517.0,216.6945,216.7294,216.5637,216.5637,3517.0
2016-12-01 12:50:00,248.32,248.5,248.24,248.45,7497.0,216.5288,216.6858,216.4591,216.6422,7497.0
2016-12-01 13:00:00,248.42,248.49,248.08,248.22,6436.0,216.616,216.6771,216.3196,216.4416,6436.0
2016-12-01 13:10:00,248.16,248.27,248.16,248.19,5594.0,216.3893,216.4852,216.3893,216.4155,5594.0
2016-12-01 13:20:00,248.14,248.4,248.1,248.4,6557.0,216.3719,216.5986,216.337,216.5986,6557.0
2016-12-01 13:30:00,248.36,248.53,248.25,248.28,5787.0,216.5637,216.7119,216.4678,216.494,5787.0
2016-12-01 13:40:00,248.33,248.49,248.18,248.23,6164.0,216.5376,216.6771,216.4068,216.4504,6164.0
2016-12-01 13:50:00,248.22,248.49,248.14,248.33,5100.0,216.4416,216.6771,216.3719,216.5376,5100.0
2016-12-01 14:00:00,248.41,248.65,248.38,248.65,8094.0,216.6073,216.8166,216.5812,216.8166,8094.0
2016-12-01 14:10:00,248.68,248.7,248.36,248.62,12352.0,216.8427,216.8602,216.5637,216.7904,12352.0
2016-12-01 14:20:00,248.58,248.64,248.43,248.43,11976.0,216.7555,216.8079,216.6248,216.6248,11976.0
2016-12-01 14:30:00,248.38,248.41,248.16,248.26,15409.0,216.5812,216.6073,216.3893,216.4765,15409.0
2016-12-01 14:40:00,248.27,248.39,248.11,248.29,21219.0,216.4852,216.5899,216.3457,216.5027,21219.0
2016-12-01 14:50:00,248.36,249.02,248.36,248.61,10764.0,216.5637,217.1392,216.5637,216.7817,10764.0
2016-12-01 15:00:00,248.61,248.87,248.5,248.55,14363.0,216.7817,217.0084,216.6858,216.7294,14363.0
2016-12-01 15:10:00,248.54,248.67,248.25,248.29,15892.0,216.7207,216.834,216.4678,216.5027,15892.0
2016-12-01 15:20:00,248.31,248.61,248.21,248.4,24327.0,216.5201,216.7817,216.4329,216.5986,24327.0
2016-12-01 15:30:00,248.4,248.72,248.37,248.61,25003.0,216.5986,216.8776,216.5724,216.7817,25003.0
2016-12-01 15:40:00,248.59,248.79,248.42,248.73,30900.0,216.7643,216.9387,216.616,216.8863,30900.0
2016-12-01 15:50:00,248.79,249.1,248.76,249.07,44332.0,216.9387,217.209,216.9125,217.1828,44332.0
2016-12-02 09:30:00,249.62,250.03,248.5,249.15,19187.0,217.6624,218.0199,216.6858,217.2526,19187.0
2016-12-02 09:40:00,249.29,249.97,249.0,249.97,13979.0,217.3746,217.9676,217.1218,217.9676,13979.0
2016-12-02 09:50:00,249.91,250.04,249.45,249.76,24784.0,217.9153,218.0286,217.5142,217.7845,24784.0
2016-12-02 10:00:00,249.65,250.16,249.65,250.16,14317.0,217.6886,218.1333,217.6886,218.1333,14317.0
2016-12-02 10:10:00,250.06,250.52,249.78,250.04,41486.0,218.0461,218.4472,217.8019,218.0286,41486.0
2016-12-02 10:20:00,250.03,250.05,249.35,250.05,16898.0,218.0199,218.0374,217.427,218.0374,16898.0
2016-12-02 10:30:00,250.07,250.07,249.54,249.73,12351.0,218.0548,218.0548,217.5926,217.7583,12351.0
2016-12-02 10:40:00,249.64,250.0,249.46,249.65,11462.0,217.6798,217.9938,217.5229,217.6886,11462.0
2016-12-02 10:50:00,249.67,250.08,249.64,250.01,8596.0,217.706,218.0635,217.6798,218.0025,8596.0
2016-12-02 11:00:00,250.04,250.16,249.85,250.0,11501.0,218.0286,218.1333,217.863,217.9938,11501.0
2016-12-02 11:10:00,250.0,250.7,250.0,250.66,5238.0,217.9938,218.6041,217.9938,218.5693,5238.0
2016-12-02 11:20:00,250.66,250.66,250.15,250.28,7256.0,218.5693,218.5693,218.1245,218.2379,7256.0
2016-12-02 11:30:00,250.23,250.3,250.04,250.3,4349.0,218.1943,218.2553,218.0286,218.2553,4349.0
2016-12-02 11:40:00,250.24,250.58,250.23,250.49,4478.0,218.203,218.4995,218.1943,218.421,4478.0
2016-12-02 11:50:00,250.48,250.57,250.21,250.21,3919.0,218.4123,218.4908,218.1769,218.1769,3919.0
2016-12-02 12:00:00,250.31,250.48,250.05,250.48,5560.0,218.2641,218.4123,218.0374,218.4123,5560.0
2016-12-02 12:10:00,250.34,250.59,250.31,250.59,7031.0,218.2902,218.5082,218.2641,218.5082,7031.0
2016-12-02 12:20:00,250.61,250.63,250.34,250.44,4800.0,218.5257,218.5431,218.2902,218.3774,4800.0
2016-12-02 12:30:00,250.42,250.45,250.0,250.0,4125.0,218.36,218.3861,217.9938,217.9938,4125.0
2016-12-02 12:40:00,250.02,250.17,250.01,250.11,5222.0,218.0112,218.142,218.0025,218.0897,5222.0
2016-12-02 12:50:00,250.12,250.25,250.08,250.08,2501.0,218.0984,218.2117,218.0635,218.0635,2501.0
2016-12-02 13:00:00,250.12,250.16,249.83,249.83,8406.0,218.0984,218.1333,217.8455,217.8455,8406.0
2016-12-02 13:10:00,249.87,249.89,249.63,249.85,7421.0,217.8804,217.8978,217.6711,217.863,7421.0
2016-12-02 13:20:00,249.81,249.98,249.73,249.76,8469.0,217.8281,217.9763,217.7583,217.7845,8469.0
2016-12-02 13:30:00,249.76,249.85,249.72,249.83,3679.0,217.7845,217.863,217.7496,217.8455,3679.0
2016-12-02 13:40:00,249.83,250.09,249.83,250.04,3510.0,217.8455,218.0722,217.8455,218.0286,3510.0
2016-12-02 13:50:00,250.08,250.1,249.9,249.96,3601.0,218.0635,218.0809,217.9066,217.9589,3601.0
2016-12-02 14:00:00,249.96,249.96,249.78,249.95,4061.0,217.9589,217.9589,217.8019,217.9502,4061.0
2016-12-02 14:10:00,249.94,249.95,249.79,249.84,5448.0,217.9414,217.9502,217.8106,217.8542,5448.0
2016-12-02 14:20:00,249.86,249.86,249.68,249.76,3418.0,217.8717,217.8717,217.7147,217.7845,3418.0
2016-12-02 14:30:00,249.72,250.33,249.67,250.21,11837.0,217.7496,218.2815,217.706,218.1769,11837.0
2016-12-02 14:40:00,250.1,250.11,249.93,249.99,4716.0,218.0809,218.0897,217.9327,217.985,4716.0
2016-12-02 14:50:00,250.08,250.14,249.93,249.93,4698.0,218.0635,218.1158,217.9327,217.9327,4698.0
2016-12-02 15:00:00,249.95,250.3,249.89,250.21,8451.0,217.9502,218.2553,217.8978,218.1769,8451.0
2016-12-02 15:10:00,250.17,250.39,250.17,250.24,7285.0,218.142,218.3338,218.142,218.203,7285.0
2016-12-02 15:20:00,250.19,250.35,250.07,250.35,10396.0,218.1594,218.2989,218.0548,218.2989,10396.0
2016-12-02 15:30:00,250.29,250.79,250.29,250.59,12588.0,218.2466,218.6826,218.2466,218.5082,12588.0
2016-12-02 15:40:00,250.56,250.83,250.56,250.8,15161.0,218.4821,218.7175,218.4821,218.6913,15161.0
2016-12-02 15:50:00,250.75,250.9,250.69,250.87,33864.0,218.6477,218.7785,218.5954,218.7524,33864.0
2016-12-05 09:30:00,251.88,252.02,250.87,251.28,21369.0,219.6331,219.7551,218.7524,219.1099,21369.0
2016-12-05 09:40:00,251.08,251.25,250.0,250.0,14296.0,218.9355,219.0837,217.9938,217.9938,14296.0
2016-12-05 09:50:00,250.0,250.42,249.68,250.32,15178.0,217.9938,218.36,217.7147,218.2728,15178.0
2016-12-05 10:00:00,250.09,250.29,249.92,250.08,9659.0,218.0722,218.2466,217.924,218.0635,9659.0
2016-12-05 10:10:00,250.11,250.11,249.7,249.7,7414.0,218.0897,218.0897,217.7322,217.7322,7414.0
2016-12-05 10:20:00,249.66,250.13,249.65,250.03,10597.0,217.6973,218.1071,217.6886,218.0199,10597.0
2016-12-05 10:30:00,250.08,250.31,249.99,250.25,13622.0,218.0635,218.2641,217.985,218.2117,13622.0
2016-12-05 10:40:00,250.27,250.38,250.08,250.38,7600.0,218.2292,218.3251,218.0635,218.3251,7600.0
2016-12-05 10:50:00,250.39,250.75,250.29,250.42,6912.0,218.3338,218.6477,218.2466,218.36,6912.0
2016-12-05 11:00:00,250.39,250.57,250.22,250.33,10164.0,218.3338,218.4908,218.1856,218.2815,10164.0
2016-12-05 11:10:00,250.4,250.55,250.33,250.55,7381.0,218.3425,218.4733,218.2815,218.4733,7381.0
2016-12-05 11:20:00,250.56,250.66,250.48,250.48,10506.0,218.4821,218.5693,218.4123,218.4123,10506.0
2016-12-05 11:30:00,250.41,250.55,250.25,250.34,7043.0,218.3513,218.4733,218.2117,218.2902,7043.0
2016-12-05 11:40:00,250.36,250.36,249.85,250.0,11294.0,218.3077,218.3077,217.863,217.9938,11294.0
2016-12-05 11:50:00,250.03,250.07,249.68,249.68,5137.0,218.0199,218.0548,217.7147,217.7147,5137.0
2016-12-05 12:00:00,249.72,250.0,249.6,249.72,10145.0,217.7496,217.9938,217.645,217.7496,10145.0
2016-12-05 12:10:00,249.73,249.83,249.51,249.52,7711.0,217.7583,217.8455,217.5665,217.5752,7711.0
2016-12-05 12:20:00,249.61,249.71,249.56,249.59,8254.0,217.6537,217.7409,217.6101,217.6362,8254.0
2016-12-05 12:30:00,249.51,249.78,249.51,249.6,8023.0,217.5665,217.8019,217.5665,217.645,8023.0
2016-12-05 12:40:00,249.66,249.66,249.01,249.03,11050.0,217.6973,217.6973,217.1305,217.1479,11050.0
2016-12-05 12:50:00,249.01,249.05,248.77,248.97,11378.0,217.1305,217.1654,216.9212,217.0956,11378.0
2016-12-05 13:00:00,249.0,249.39,248.99,249.02,17770.0,217.1218,217.4618,217.1131,217.1392,17770.0
2016-12-05 13:10:00,248.99,249.02,248.6,248.61,18378.0,217.1131,217.1392,216.773,216.7817,18378.0
2016-12-05 13:20:00,248.62,248.62,248.16,248.28,20648.0,216.7904,216.7904,216.3893,216.494,20648.0
2016-12-05 13:30:00,248.34,248.43,248.05,248.32,16044.0,216.5463,216.6248,216.2934,216.5288,16044.0
2016-12-05 13:40:00,248.31,248.54,248.01,248.13,15095.0,216.5201,216.7207,216.2585,216.3632,15095.0
2016-12-05 13:50:00,248.08,248.12,247.7,247.76,17257.0,216.3196,216.3544,215.9882,216.0405,17257.0
2016-12-05 14:00:00,247.73,248.18,247.5,248.14,19303.0,216.0144,216.4068,215.8138,216.3719,19303.0
2016-12-05 14:10:00,248.09,248.15,247.69,248.05,23096.0,216.3283,216.3806,215.9795,216.2934,23096.0
2016-12-05 14:20:00,248.04,248.22,247.95,247.98,18352.0,216.2847,216.4416,216.2062,216.2324,18352.0
2016-12-05 14:30:00,247.95,248.03,247.7,247.82,20178.0,216.2062,216.276,215.9882,216.0928,20178.0
2016-12-05 14:40:00,247.81,247.89,247.63,247.64,13494.0,216.0841,216.1539,215.9272,215.9359,13494.0
2016-12-05 14:50:00,247.65,247.87,247.5,247.56,26889.0,215.9446,216.1364,215.8138,215.8661,26889.0
2016-12-05 15:00:00,247.56,248.13,247.56,248.13,26275.0,215.8661,216.3632,215.8661,216.3632,26275.0
2016-12-05 15:10:00,248.22,248.22,247.66,247.82,23828.0,216.4416,216.4416,215.9533,216.0928,23828.0
2016-12-05 15:20:00,247.83,247.99,247.44,247.56,39443.0,216.1016,216.2411,215.7615,215.8661,39443.0
2016-12-05 15:30:00,247.62,247.86,247.12,247.3,65331.0,215.9185,216.1277,215.4825,215.6394,65331.0
2016-12-05 15:40:00,247.3,247.74,247.22,247.66,85413.0,215.6394,216.0231,215.5697,215.9533,85413.0
2016-12-05 15:50:00,247.71,247.74,247.26,247.5,157670.0,215.9969,216.0231,215.6045,215.8138,157670.0
2016-12-06 09:30:00,246.74,247.39,245.7,245.71,50237.0,215.1511,215.7179,214.2443,214.253,50237.0
2016-12-06 09:40:00,245.83,245.93,245.14,245.4,69885.0,214.3576,214.4448,213.756,213.9827,69885.0
2016-12-06 09:50:00,245.59,246.2,245.43,246.11,66436.0,214.1483,214.6802,214.0088,214.6018,66436.0
2016-12-06 10:00:00,246.13,246.88,245.75,246.57,66283.0,214.6192,215.2732,214.2879,215.0029,66283.0
2016-12-06 10:10:00,246.61,247.14,246.45,246.46,67522.0,215.0378,215.4999,214.8982,214.907,67522.0
2016-12-06 10:20:00,246.4,246.8,246.32,246.58,26311.0,214.8546,215.2034,214.7849,215.0116,26311.0
2016-12-06 10:30:00,246.58,246.81,246.04,246.36,30397.0,215.0116,215.2122,214.5407,214.8198,30397.0
2016-12-06 10:40:00,246.28,247.01,246.28,246.72,26697.0,214.75,215.3865,214.75,215.1337,26697.0
2016-12-06 10:50:00,246.71,246.88,246.28,246.5,25122.0,215.125,215.2732,214.75,214.9418,25122.0
2016-12-06 11:00:00,246.32,246.65,246.17,246.36,22812.0,214.7849,215.0726,214.6541,214.8198,22812.0
2016-12-06 11:10:00,246.36,246.61,245.81,245.87,22563.0,214.8198,215.0378,214.3402,214.3925,22563.0
2016-12-06 11:20:00,245.85,246.12,245.81,246.0,14765.0,214.3751,214.6105,214.3402,214.5059,14765.0
2016-12-06 11:30:00,246.09,246.36,245.95,246.36,11363.0,214.5843,214.8198,214.4623,214.8198,11363.0
2016-12-06 11:40:00,246.27,246.95,246.27,246.62,8643.0,214.7413,215.3342,214.7413,215.0465,8643.0
2016-12-06 11:50:00,246.63,247.13,246.6,247.13,13004.0,215.0552,215.4912,215.029,215.4912,13004.0
2016-12-06 12:00:00,247.14,247.22,246.8,246.85,12227.0,215.4999,215.5697,215.2034,215.247,12227.0
2016-12-06 12:10:00,246.89,246.97,246.67,246.69,23119.0,215.2819,215.3517,215.0901,215.1075,23119.0
2016-12-06 12:20:00,246.73,246.82,246.39,246.78,11917.0,215.1424,215.2209,214.8459,215.186,11917.0
2016-12-06 12:30:00,246.81,247.12,246.68,247.01,19641.0,215.2122,215.4825,215.0988,215.3865,19641.0
2016-12-06 12:40:00,247.01,247.46,246.97,247.44,13760.0,215.3865,215.7789,215.3517,215.7615,13760.0
2016-12-06 12:50:00,247.43,248.13,247.43,248.13,13738.0,215.7528,216.3632,215.7528,216.3632,13738.0
2016-12-06 13:00:00,248.11,248.12,247.84,247.84,22664.0,216.3457,216.3544,216.1103,216.1103,22664.0
2016-12-06 13:10:00,247.88,248.11,247.74,247.82,10495.0,216.1452,216.3457,216.0231,216.0928,10495.0
2016-12-06 13:20:00,247.86,248.07,247.72,247.72,14884.0,216.1277,216.3108,216.0056,216.0056,14884.0
2016-12-06 13:30:00,247.72,247.75,247.51,247.53,7782.0,216.0056,216.0318,215.8225,215.84,7782.0
2016-12-06 13:40:00,247.54,247.67,247.25,247.59,12978.0,215.8487,215.962,215.5958,215.8923,12978.0
2016-12-06 13:50:00,247.6,247.77,247.58,247.66,16272.0,215.901,216.0492,215.8836,215.9533,16272.0
2016-12-06 14:00:00,247.67,247.71,247.33,247.6,10499.0,215.962,215.9969,215.6656,215.901,10499.0
2016-12-06 14:10:00,247.61,247.81,247.46,247.48,11779.0,215.9097,216.0841,215.7789,215.7964,11779.0
2016-12-06 14:20:00,247.58,247.65,247.23,247.33,12668.0,215.8836,215.9446,215.5784,215.6656,12668.0
2016-12-06 14:30:00,247.39,247.49,247.28,247.46,12484.0,215.7179,215.8051,215.622,215.7789,12484.0
2016-12-06 14:40:00,247.51,247.7,247.43,247.53,10552.0,215.8225,215.9882,215.7528,215.84,10552.0
2016-12-06 14:50:00,247.55,247.72,247.55,247.62,8853.0,215.8574,216.0056,215.8574,215.9185,8853.0
2016-12-06 15:00:00,247.58,247.65,247.43,247.45,17842.0,215.8836,215.9446,215.7528,215.7702,17842.0
2016-12-06 15:10:00,247.46,247.51,247.19,247.33,23502.0,215.7789,215.8225,215.5435,215.6656,23502.0
2016-12-06 15:20:00,247.29,247.49,247.29,247.43,15217.0,215.6307,215.8051,215.6307,215.7528,15217.0
2016-12-06 15:30:00,247.44,247.44,247.31,247.41,21359.0,215.7615,215.7615,215.6481,215.7353,21359.0
2016-12-06 15:40:00,247.42,247.81,247.41,247.74,30097.0,215.7441,216.0841,215.7353,216.0231,30097.0
2016-12-06 15:50:00,247.76,248.06,247.66,247.8,119245.0,216.0405,216.3021,215.9533,216.0754,119245.0
2016-12-07 09:30:00,247.38,247.74,246.28,247.69,35748.0,215.7092,216.0231,214.75,215.9795,35748.0
2016-12-07 09:40:00,247.66,247.79,247.13,247.31,20854.0,215.9533,216.0667,215.4912,215.6481,20854.0
2016-12-07 09:50:00,247.32,247.44,246.71,246.78,21094.0,215.6569,215.7615,215.125,215.186,21094.0
2016-12-07 10:00:00,246.85,247.03,246.52,246.75,12832.0,215.247,215.404,214.9593,215.1598,12832.0
2016-12-07 10:10:00,246.8,247.06,246.55,247.06,14468.0,215.2034,215.4301,214.9854,215.4301,14468.0
2016-12-07 10:20:00,247.06,247.36,246.95,247.13,23757.0,215.4301,215.6917,215.3342,215.4912,23757.0
2016-12-07 10:30:00,247.16,247.26,246.5,246.55,14089.0,215.5173,215.6045,214.9418,214.9854,14089.0
2016-12-07 10:40:00,246.6,246.72,246.09,246.21,12456.0,215.029,215.1337,214.5843,214.689,12456.0
2016-12-07 10:50:00,246.33,246.43,246.18,246.19,17147.0,214.7936,214.8808,214.6628,214.6715,17147.0
2016-12-07 11:00:00,246.26,246.38,245.88,246.25,20500.0,214.7326,214.8372,214.4012,214.7238,20500.0
2016-12-07 11:10:00,246.31,246.55,246.1,246.2,20052.0,214.7762,214.9854,214.593,214.6802,20052.0
2016-12-07 11:20:00,246.25,246.31,246.14,246.24,8406.0,214.7238,214.7762,214.6279,214.7151,8406.0
2016-12-07 11:30:00,246.21,246.21,245.7,245.81,17965.0,214.689,214.689,214.2443,214.3402,17965.0
2016-12-07 11:40:00,245.81,246.37,245.63,246.25,15625.0,214.3402,214.8285,214.1832,214.7238,15625.0
2016-12-07 11:50:00,246.2,246.48,246.15,246.23,23942.0,214.6802,214.9244,214.6366,214.7064,23942.0
2016-12-07 12:00:00,246.2,246.34,246.05,246.29,14623.0,214.6802,214.8023,214.5495,214.7587,14623.0
2016-12-07 12:10:00,246.36,246.37,245.86,245.91,16827.0,214.8198,214.8285,214.3838,214.4274,16827.0
2016-12-07 12:20:00,245.9,246.47,245.85,246.19,18953.0,214.4187,214.9157,214.3751,214.6715,18953.0
2016-12-07 12:30:00,246.27,246.4,246.15,246.21,8537.0,214.7413,214.8546,214.6366,214.689,8537.0
2016-12-07 12:40:00,246.19,246.28,246.05,246.2,19163.0,214.6715,214.75,214.5495,214.6802,19163.0
2016-12-07 12:50:00,246.13,246.17,245.97,246.0,9210.0,214.6192,214.6541,214.4797,214.5059,9210.0
2016-12-07 13:00:00,246.04,246.04,245.75,245.76,19279.0,214.5407,214.5407,214.2879,214.2966,19279.0
2016-12-07 13:10:00,245.79,245.88,245.54,245.7,15834.0,214.3227,214.4012,214.1047,214.2443,15834.0
2016-12-07 13:20:00,245.64,246.11,245.58,246.01,16358.0,214.1919,214.6018,214.1396,214.5146,16358.0
2016-12-07 13:30:00,246.01,246.06,245.67,245.69,26673.0,214.5146,214.5582,214.2181,214.2355,26673.0
2016-12-07 13:40:00,245.77,246.58,245.74,246.52,17173.0,214.3053,215.0116,214.2791,214.9593,17173.0
2016-12-07 13:50:00,246.51,246.78,246.4,246.57,30475.0,214.9506,215.186,214.8546,215.0029,30475.0
2016-12-07 14:00:00,246.53,246.59,246.31,246.39,18676.0,214.968,215.0203,214.7762,214.8459,18676.0
2016-12-07 14:10:00,246.43,246.48,246.13,246.43,31934.0,214.8808,214.9244,214.6192,214.8808,31934.0
2016-12-07 14:20:00,246.44,246.59,246.38,246.44,25243.0,214.8895,215.0203,214.8372,214.8895,25243.0
2016-12-07 14:30:00,246.43,246.49,246.23,246.36,19777.0,214.8808,214.9331,214.7064,214.8198,19777.0
2016-12-07 14:40:00,246.34,246.55,246.23,246.23,19424.0,214.8023,214.9854,214.7064,214.7064,19424.0
2016-12-07 14:50:00,246.22,246.6,246.22,246.52,18273.0,214.6977,215.029,214.6977,214.9593,18273.0
2016-12-07 15:00:00,246.53,246.86,246.5,246.59,35673.0,214.968,215.2558,214.9418,215.0203,35673.0
2016-12-07 15:10:00,246.63,246.7,246.2,246.42,54724.0,215.0552,215.1162,214.6802,214.8721,54724.0
2016-12-07 15:20:00,246.41,246.9,246.34,246.78,34947.0,214.8634,215.2906,214.8023,215.186,34947.0
2016-12-07 15:30:00,246.72,247.27,246.62,247.22,48206.0,215.1337,215.6133,215.0465,215.5697,48206.0
2016-12-07 15:40:00,247.19,247.23,246.8,246.89,43786.0,215.5435,215.5784,215.2034,215.2819,43786.0
2016-12-07 15:50:00,246.89,247.06,246.67,247.0,122624.0,215.2819,215.4301,215.0901,215.3778,122624.0
2016-12-08 09:30:00,247.14,247.24,245.21,245.4,53042.0,215.4999,215.5871,213.817,213.9827,53042.0
2016-12-08 09:40:00,245.51,245.56,243.75,243.9,55056.0,214.0786,214.1222,212.5439,212.6747,55056.0
2016-12-08 09:50:00,244.01,244.06,243.12,243.46,83431.0,212.7706,212.8142,211.9946,212.291,83431.0
2016-12-08 10:00:00,243.36,244.2,243.27,243.34,46709.0,212.2038,212.9363,212.1254,212.1864,46709.0
2016-12-08 10:10:00,243.44,243.46,241.79,241.92,45552.0,212.2736,212.291,210.8348,210.9482,45552.0
2016-12-08 10:20:00,241.82,242.3,241.32,242.3,31877.0,210.861,211.2795,210.425,211.2795,31877.0
2016-12-08 10:30:00,242.02,242.19,241.23,241.57,48587.0,211.0354,211.1836,210.3465,210.643,48587.0
2016-12-08 10:40:00,241.59,241.68,241.05,241.33,42390.0,210.6604,210.7389,210.1896,210.4337,42390.0
2016-12-08 10:50:00,241.34,241.34,240.22,240.22,62995.0,210.4424,210.4424,209.4658,209.4658,62995.0
2016-12-08 11:00:00,240.25,241.02,240.24,240.69,55470.0,209.492,210.1634,209.4833,209.8757,55470.0
2016-12-08 11:10:00,240.8,240.81,239.61,239.96,74103.0,209.9716,209.9803,208.9339,209.2391,74103.0
2016-12-08 11:20:00,239.94,239.99,239.06,239.12,44429.0,209.2217,209.2653,208.4543,208.5067,44429.0
2016-12-08 11:30:00,239.09,239.35,237.32,237.95,117143.0,208.4805,208.7072,206.9371,207.4865,117143.0
2016-12-08 11:40:00,237.94,238.68,237.61,238.62,91643.0,207.4777,208.123,207.19,208.0707,91643.0
2016-12-08 11:50:00,238.68,238.95,238.19,238.84,60802.0,208.123,208.3584,207.6957,208.2625,60802.0
2016-12-08 12:00:00,238.84,238.88,238.15,238.34,24312.0,208.2625,208.2974,207.6608,207.8265,24312.0
2016-12-08 12:10:00,238.35,238.35,238.11,238.16,22182.0,207.8352,207.8352,207.626,207.6696,22182.0
2016-12-08 12:20:00,238.25,238.38,237.95,238.28,45853.0,207.748,207.8614,207.4865,207.7742,45853.0
2016-12-08 12:30:00,238.33,238.38,237.69,237.99,51335.0,207.8178,207.8614,207.2597,207.5213,51335.0
2016-12-08 12:40:00,238.07,238.19,237.03,237.55,52894.0,207.5911,207.6957,206.6842,207.1377,52894.0
2016-12-08 12:50:00,237.54,237.81,237.26,237.56,32131.0,207.1289,207.3644,206.8848,207.1464,32131.0
2016-12-08 13:00:00,237.48,238.28,237.41,238.28,42034.0,207.0766,207.7742,207.0156,207.7742,42034.0
2016-12-08 13:10:00,238.23,238.8,237.75,237.75,64949.0,207.7306,208.2276,207.3121,207.3121,64949.0
2016-12-08 13:20:00,237.74,237.84,237.1,237.1,36786.0,207.3033,207.3905,206.7453,206.7453,36786.0
2016-12-08 13:30:00,237.2,237.73,237.14,237.4,34422.0,206.8325,207.2946,206.7802,207.0069,34422.0
2016-12-08 13:40:00,237.38,237.51,237.04,237.26,48942.0,206.9894,207.1028,206.693,206.8848,48942.0
2016-12-08 13:50:00,237.27,237.71,237.22,237.58,38735.0,206.8935,207.2772,206.8499,207.1638,38735.0
2016-12-08 14:00:00,237.53,237.76,237.3,237.35,48049.0,207.1202,207.3208,206.9197,206.9633,48049.0
2016-12-08 14:10:00,237.35,237.76,237.35,237.37,42603.0,206.9633,207.3208,206.9633,206.9807,42603.0
2016-12-08 14:20:00,237.39,237.99,237.3,237.94,50738.0,206.9981,207.5213,206.9197,207.4777,50738.0
2016-12-08 14:30:00,237.94,238.39,237.47,237.47,27216.0,207.4777,207.8701,207.0679,207.0679,27216.0
2016-12-08 14:40:00,237.45,237.55,236.75,237.2,44571.0,207.0505,207.1377,206.4401,206.8325,44571.0
2016-12-08 14:50:00,237.19,237.24,236.88,236.93,27003.0,206.8238,206.8674,206.5534,206.597,27003.0
2016-12-08 15:00:00,236.9,237.7,236.9,237.62,66193.0,206.5709,207.2685,206.5709,207.1987,66193.0
2016-12-08 15:10:00,237.57,237.93,237.46,237.9,71861.0,207.1551,207.469,207.0592,207.4429,71861.0
2016-12-08 15:20:00,237.9,238.04,237.57,237.57,99974.0,207.4429,207.5649,207.1551,207.1551,99974.0
2016-12-08 15:30:00,237.55,237.83,237.4,237.42,62288.0,207.1377,207.3818,207.0069,207.0243,62288.0
2016-12-08 15:40:00,237.43,238.0,237.41,237.68,105790.0,207.033,207.5301,207.0156,207.251,105790.0
2016-12-08 15:50:00,237.71,237.81,237.38,237.65,187679.0,207.2772,207.3644,206.9894,207.2249,187679.0
2016-12-09 09:30:00,237.12,238.08,236.77,238.0,57790.0,206.7627,207.5998,206.4575,207.5301,57790.0
2016-12-09 09:40:00,238.1,238.54,237.8,238.12,22388.0,207.6172,208.0009,207.3557,207.6347,22388.0
2016-12-09 09:50:00,238.16,239.26,238.13,238.49,28726.0,207.6696,208.6287,207.6434,207.9573,28726.0
2016-12-09 10:00:00,238.63,239.95,238.59,239.85,32696.0,208.0794,209.2304,208.0445,209.1432,32696.0
2016-12-09 10:10:00,239.78,239.8,237.59,237.64,37698.0,209.0822,209.0996,207.1725,207.2161,37698.0
2016-12-09 10:20:00,237.72,237.98,236.78,237.82,36089.0,207.2859,207.5126,206.4662,207.3731,36089.0
2016-12-09 10:30:00,237.84,238.53,237.67,238.47,16393.0,207.3905,207.9922,207.2423,207.9399,16393.0
2016-12-09 10:40:00,238.55,238.9,237.92,238.18,18676.0,208.0096,208.3148,207.4603,207.687,18676.0
2016-12-09 10:50:00,238.18,238.82,238.01,238.82,13955.0,207.687,208.2451,207.5388,208.2451,13955.0
2016-12-09 11:00:00,238.8,239.02,238.0,238.23,15388.0,208.2276,208.4195,207.5301,207.7306,15388.0
2016-12-09 11:10:00,238.3,238.87,238.3,238.45,15828.0,207.7916,208.2887,207.7916,207.9224,15828.0
2016-12-09 11:20:00,238.44,238.6,238.22,238.29,21542.0,207.9137,208.0532,207.7219,207.7829,21542.0
2016-12-09 11:30:00,238.31,238.75,238.01,238.75,12770.0,207.8004,208.184,207.5388,208.184,12770.0
2016-12-09 11:40:00,238.76,238.87,238.22,238.53,21126.0,208.1928,208.2887,207.7219,207.9922,21126.0
2016-12-09 11:50:00,238.54,238.94,238.14,238.72,14760.0,208.0009,208.3497,207.6521,208.1579,14760.0
2016-12-09 12:00:00,238.72,238.82,238.02,238.02,18552.0,208.1579,208.2451,207.5475,207.5475,18552.0
2016-12-09 12:10:00,238.09,238.14,237.93,238.12,21030.0,207.6085,207.6521,207.469,207.6347,21030.0
2016-12-09 12:20:00,238.12,238.29,238.0,238.21,12078.0,207.6347,207.7829,207.5301,207.7132,12078.0
2016-12-09 12:30:00,238.27,238.35,238.03,238.1,14403.0,207.7655,207.8352,207.5562,207.6172,14403.0
2016-12-09 12:40:00,238.23,238.24,237.92,238.13,9433.0,207.7306,207.7393,207.4603,207.6434,9433.0
2016-12-09 12:50:00,238.16,238.18,237.81,238.1,12437.0,207.6696,207.687,207.3644,207.6172,12437.0
2016-12-09 13:00:00,238.13,238.16,237.75,237.83,12088.0,207.6434,207.6696,207.3121,207.3818,12088.0
2016-12-09 13:10:00,237.83,237.88,237.64,237.81,10746.0,207.3818,207.4254,207.2161,207.3644,10746.0
2016-12-09 13:20:00,237.76,237.79,237.59,237.74,13936.0,207.3208,207.3469,207.1725,207.3033,13936.0
2016-12-09 13:30:00,237.76,237.98,237.6,237.71,20284.0,207.3208,207.5126,207.1813,207.2772,20284.0
2016-12-09 13:40:00,237.67,237.75,237.34,237.47,11438.0,207.2423,207.3121,206.9545,207.0679,11438.0
2016-12-09 13:50:00,237.47,237.68,237.45,237.54,10535.0,207.0679,207.251,207.0505,207.1289,10535.0
2016-12-09 14:00:00,237.56,237.9,237.53,237.53,17894.0,207.1464,207.4429,207.1202,207.1202,17894.0
2016-12-09 14:10:00,237.55,238.12,237.55,238.03,23909.0,207.1377,207.6347,207.1377,207.5562,23909.0
2016-12-09 14:20:00,238.02,238.02,237.86,237.97,18528.0,207.5475,207.5475,207.408,207.5039,18528.0
2016-12-09 14:30:00,237.97,238.36,237.93,238.12,13045.0,207.5039,207.844,207.469,207.6347,13045.0
2016-12-09 14:40:00,238.09,238.36,238.02,238.2,18194.0,207.6085,207.844,207.5475,207.7044,18194.0
2016-12-09 14:50:00,238.17,238.36,237.97,238.08,24740.0,207.6783,207.844,207.5039,207.5998,24740.0
2016-12-09 15:00:00,238.13,238.55,238.06,238.46,29558.0,207.6434,208.0096,207.5824,207.9312,29558.0
2016-12-09 15:10:00,238.47,239.0,238.47,238.86,18318.0,207.9399,208.402,207.9399,208.28,18318.0
2016-12-09 15:20:00,238.83,238.83,238.51,238.64,19484.0,208.2538,208.2538,207.9748,208.0881,19484.0
2016-12-09 15:30:00,238.66,238.74,238.16,238.3,36089.0,208.1056,208.1753,207.6696,207.7916,36089.0
2016-12-09 15:40:00,238.29,238.31,237.75,237.75,49306.0,207.7829,207.8004,207.3121,207.3121,49306.0
2016-12-09 15:50:00,237.8,238.36,237.76,238.33,117343.0,207.3557,207.844,207.3208,207.8178,117343.0
2016-12-12 09:30:00,233.64,233.64,220.72,225.37,428523.0,203.7282,203.7282,192.4623,196.517,428523.0
2016-12-12 09:40:00,226.3,226.59,222.23,224.19,170499.0,197.3279,197.5808,193.779,195.4881,170499.0
2016-12-12 09:50:00,224.23,227.38,224.22,226.22,149925.0,195.523,198.2697,195.5142,197.2582,149925.0
2016-12-12 10:00:00,226.51,228.77,226.43,226.51,132664.0,197.5111,199.4817,197.4413,197.5111,132664.0
2016-12-12 10:10:00,226.76,229.19,226.58,228.43,77825.0,197.7291,199.848,197.5721,199.1853,77825.0
2016-12-12 10:20:00,228.52,228.88,227.7,227.88,54827.0,199.2637,199.5776,198.5487,198.7057,54827.0
2016-12-12 10:30:00,227.68,228.87,226.81,227.59,58341.0,198.5313,199.5689,197.7727,198.4528,58341.0
2016-12-12 10:40:00,227.59,228.46,227.43,227.43,62809.0,198.4528,199.2114,198.3133,198.3133,62809.0
2016-12-12 10:50:00,227.58,228.43,227.12,227.71,52609.0,198.4441,199.1853,198.043,198.5574,52609.0
2016-12-12 11:00:00,227.68,229.3,227.6,229.14,40981.0,198.5313,199.9439,198.4615,199.8044,40981.0
2016-12-12 11:10:00,229.07,229.61,228.4,228.43,43058.0,199.7433,200.2142,199.1591,199.1853,43058.0
2016-12-12 11:20:00,228.42,228.98,227.69,228.59,36189.0,199.1765,199.6648,198.54,199.3248,36189.0
2016-12-12 11:30:00,228.62,229.38,228.4,229.12,36192.0,199.3509,200.0136,199.1591,199.7869,36192.0
2016-12-12 11:40:00,229.23,229.36,228.03,228.25,37379.0,199.8828,199.9962,198.8365,199.0283,37379.0
2016-12-12 11:50:00,228.3,228.53,227.55,228.53,38023.0,199.0719,199.2724,198.4179,199.2724,38023.0
2016-12-12 12:00:00,228.64,228.64,227.65,227.8,20237.0,199.3684,199.3684,198.5051,198.6359,20237.0
2016-12-12 12:10:00,227.67,228.45,227.65,228.45,65102.0,198.5225,199.2027,198.5051,199.2027,65102.0
2016-12-12 12:20:00,228.34,229.09,228.26,228.81,23592.0,199.1068,199.7608,199.037,199.5166,23592.0
2016-12-12 12:30:00,228.82,228.86,227.38,227.38,52225.0,199.5253,199.5602,198.2697,198.2697,52225.0
2016-12-12 12:40:00,227.46,227.66,226.75,227.24,55874.0,198.3394,198.5138,197.7203,198.1476,55874.0
2016-12-12 12:50:00,227.4,228.46,227.26,228.41,19457.0,198.2871,199.2114,198.165,199.1678,19457.0
2016-12-12 13:00:00,228.44,230.0,228.31,229.9,58654.0,199.194,200.5543,199.0806,200.4671,58654.0
2016-12-12 13:10:00,229.85,230.0,229.29,229.99,36677.0,200.4235,200.5543,199.9351,200.5455,36677.0
2016-12-12 13:20:00,229.98,230.55,229.88,229.92,44839.0,200.5368,201.0338,200.4496,200.4845,44839.0
2016-12-12 13:30:00,229.92,230.4,229.8,230.25,25176.0,200.4845,200.903,200.3799,200.7722,25176.0
2016-12-12 13:40:00,230.23,230.86,230.15,230.56,26700.0,200.7548,201.3041,200.685,201.0426,26700.0
2016-12-12 13:50:00,230.52,230.63,230.07,230.1,38835.0,201.0077,201.1036,200.6153,200.6414,38835.0
2016-12-12 14:00:00,230.06,230.52,229.66,230.5,20782.0,200.6066,201.0077,200.2578,200.9902,20782.0
2016-12-12 14:10:00,230.5,231.25,230.43,231.25,27474.0,200.9902,201.6442,200.9292,201.6442,27474.0
2016-12-12 14:20:00,231.2,231.58,230.79,231.51,38234.0,201.6006,201.932,201.2431,201.8709,38234.0
2016-12-12 14:30:00,231.5,231.57,230.51,230.53,24922.0,201.8622,201.9233,200.999,201.0164,24922.0
2016-12-12 14:40:00,230.52,231.21,230.28,230.99,15981.0,201.0077,201.6093,200.7984,201.4175,15981.0
2016-12-12 14:50:00,230.91,231.59,230.81,231.55,22209.0,201.3477,201.9407,201.2606,201.9058,22209.0
2016-12-12 15:00:00,231.56,231.58,230.89,231.41,29781.0,201.9145,201.932,201.3303,201.7837,29781.0
2016-12-12 15:10:00,231.44,231.75,231.3,231.3,30157.0,201.8099,202.0802,201.6878,201.6878,30157.0
2016-12-12 15:20:00,231.24,231.7,231.24,231.49,33250.0,201.6355,202.0366,201.6355,201.8535,33250.0
2016-12-12 15:30:00,231.49,231.86,231.39,231.5,44460.0,201.8535,202.1761,201.7663,201.8622,44460.0
2016-12-12 15:40:00,231.54,231.96,231.54,231.88,61393.0,201.8971,202.2633,201.8971,202.1936,61393.0
2016-12-12 15:50:00,231.88,232.13,231.71,232.06,123844.0,202.1936,202.4116,202.0453,202.3505,123844.0
2016-12-13 09:30:00,231.4,234.24,230.75,233.25,74356.0,201.775,204.2514,201.2082,203.3882,74356.0
2016-12-13 09:40:00,232.96,233.81,232.54,233.4,43380.0,203.1353,203.8765,202.7691,203.519,43380.0
2016-12-13 09:50:00,233.35,233.61,232.61,232.94,45422.0,203.4754,203.7021,202.8301,203.1179,45422.0
2016-12-13 10:00:00,232.82,233.26,231.76,232.69,33655.0,203.0132,203.3969,202.0889,202.8999,33655.0
2016-12-13 10:10:00,232.64,232.93,231.23,231.33,33903.0,202.8563,203.1091,201.6268,201.714,33903.0
2016-12-13 10:20:00,231.41,232.25,230.79,232.01,42825.0,201.7837,202.5162,201.2431,202.3069,42825.0
2016-12-13 10:30:00,232.01,232.11,231.03,231.76,25414.0,202.3069,202.3941,201.4524,202.0889,25414.0
2016-12-13 10:40:00,231.78,231.98,231.17,231.84,17215.0,202.1064,202.2808,201.5745,202.1587,17215.0
2016-12-13 10:50:00,231.94,231.95,230.91,230.91,30712.0,202.2459,202.2546,201.3477,201.3477,30712.0
2016-12-13 11:00:00,231.03,231.34,230.94,231.21,18822.0,201.4524,201.7227,201.3739,201.6093,18822.0
2016-12-13 11:10:00,231.13,231.88,231.08,231.62,20750.0,201.5396,202.1936,201.496,201.9669,20750.0
2016-12-13 11:20:00,231.6,231.91,231.49,231.87,23812.0,201.9494,202.2197,201.8535,202.1848,23812.0
2016-12-13 11:30:00,231.86,231.87,231.1,231.5,17718.0,202.1761,202.1848,201.5134,201.8622,17718.0
2016-12-13 11:40:00,231.5,231.51,230.82,230.99,19259.0,201.8622,201.8709,201.2693,201.4175,19259.0
2016-12-13 11:50:00,231.0,231.96,230.47,231.89,20828.0,201.4262,202.2633,200.9641,202.2023,20828.0
2016-12-13 12:00:00,231.88,231.88,231.21,231.29,25895.0,202.1936,202.1936,201.6093,201.6791,25895.0
2016-12-13 12:10:00,231.2,231.48,230.58,231.25,16203.0,201.6006,201.8448,201.06,201.6442,16203.0
2016-12-13 12:20:00,231.2,231.5,230.98,231.5,14558.0,201.6006,201.8622,201.4088,201.8622,14558.0
2016-12-13 12:30:00,231.52,231.92,231.44,231.52,13546.0,201.8797,202.2284,201.8099,201.8797,13546.0
2016-12-13 12:40:00,231.41,231.54,231.21,231.27,15315.0,201.7837,201.8971,201.6093,201.6617,15315.0
2016-12-13 12:50:00,231.25,231.38,231.06,231.27,14660.0,201.6442,201.7576,201.4785,201.6617,14660.0
2016-12-13 13:00:00,231.2,231.72,231.1,231.62,13979.0,201.6006,202.054,201.5134,201.9669,13979.0
2016-12-13 13:10:00,231.68,232.18,231.56,232.17,19499.0,202.0192,202.4552,201.9145,202.4464,19499.0
2016-12-13 13:20:00,232.16,232.16,231.66,231.93,19196.0,202.4377,202.4377,202.0017,202.2372,19196.0
2016-12-13 13:30:00,231.92,232.25,231.75,231.76,18201.0,202.2284,202.5162,202.0802,202.0889,18201.0
2016-12-13 13:40:00,231.77,231.94,231.42,231.59,21481.0,202.0976,202.2459,201.7925,201.9407,21481.0
2016-12-13 13:50:00,231.64,231.96,231.46,231.93,26991.0,201.9843,202.2633,201.8273,202.2372,26991.0
2016-12-13 14:00:00,231.91,232.54,231.86,232.29,19140.0,202.2197,202.7691,202.1761,202.5511,19140.0
2016-12-13 14:10:00,232.31,232.65,232.17,232.63,18335.0,202.5685,202.865,202.4464,202.8475,18335.0
2016-12-13 14:20:00,232.61,233.11,232.57,232.7,18627.0,202.8301,203.2661,202.7952,202.9086,18627.0
2016-12-13 14:30:00,232.74,233.06,232.57,232.93,15866.0,202.9435,203.2225,202.7952,203.1091,15866.0
2016-12-13 14:40:00,232.89,233.37,232.86,233.1,16964.0,203.0743,203.4928,203.0481,203.2574,16964.0
2016-12-13 14:50:00,233.07,233.27,232.69,232.69,29937.0,203.2312,203.4056,202.8999,202.8999,29937.0
2016-12-13 15:00:00,232.59,232.64,232.25,232.58,19997.0,202.8127,202.8563,202.5162,202.8039,19997.0
2016-12-13 15:10:00,232.5,232.6,231.95,232.02,31276.0,202.7342,202.8214,202.2546,202.3156,31276.0
2016-12-13 15:20:00,232.07,232.07,231.37,231.61,26253.0,202.3592,202.3592,201.7489,201.9581,26253.0
2016-12-13 15:30:00,231.66,231.76,231.45,231.48,46660.0,202.0017,202.0889,201.8186,201.8448,46660.0
2016-12-13 15:40:00,231.46,231.66,231.26,231.3,61788.0,201.8273,202.0017,201.6529,201.6878,61788.0
2016-12-13 15:50:00,231.31,231.65,231.17,231.57,108609.0,201.6965,201.993,201.5745,201.9233,108609.0
2016-12-14 09:30:00,232.01,233.96,231.63,233.28,56311.0,202.3069,204.0073,201.9756,203.4143,56311.0
2016-12-14 09:40:00,233.43,234.24,233.34,233.49,35542.0,203.5451,204.2514,203.4666,203.5974,35542.0
2016-12-14 09:50:00,233.42,233.48,232.39,232.98,67799.0,203.5364,203.5887,202.6383,203.1527,67799.0
2016-12-14 10:00:00,232.93,234.19,232.92,233.88,27593.0,203.1091,204.2078,203.1004,203.9375,27593.0
2016-12-14 10:10:00,233.89,234.44,233.86,234.28,34143.0,203.9462,204.4258,203.9201,204.2863,34143.0
2016-12-14 10:20:00,234.18,235.25,234.18,235.22,28451.0,204.1991,205.1321,204.1991,205.106,28451.0
2016-12-14 10:30:00,235.26,235.83,235.08,235.68,36337.0,205.1408,205.6379,204.9839,205.5071,36337.0
2016-12-14 10:40:00,235.62,235.62,234.61,235.0,25463.0,205.4548,205.4548,204.5741,204.9141,25463.0
2016-12-14 10:50:00,234.94,234.94,234.53,234.92,16682.0,204.8618,204.8618,204.5043,204.8444,16682.0
2016-12-14 11:00:00,234.94,234.96,234.44,234.72,17598.0,204.8618,204.8792,204.4258,204.67,17598.0
2016-12-14 11:10:00,234.71,235.21,234.54,235.14,23243.0,204.6613,205.0972,204.513,205.0362,23243.0
2016-12-14 11:20:00,235.12,235.44,235.0,235.15,12027.0,205.0188,205.2978,204.9141,205.0449,12027.0
2016-12-14 11:30:00,234.87,234.99,234.23,234.46,14590.0,204.8008,204.9054,204.2427,204.4433,14590.0
2016-12-14 11:40:00,234.28,234.81,234.24,234.51,8877.0,204.2863,204.7485,204.2514,204.4869,8877.0
2016-12-14 11:50:00,234.41,234.85,234.33,234.49,23363.0,204.3997,204.7833,204.3299,204.4694,23363.0
2016-12-14 12:00:00,234.6,235.07,234.6,234.97,8528.0,204.5653,204.9752,204.5653,204.888,8528.0
2016-12-14 12:10:00,234.92,234.95,234.49,234.91,6654.0,204.8444,204.8705,204.4694,204.8356,6654.0
2016-12-14 12:20:00,234.81,234.83,234.31,234.31,6503.0,204.7485,204.7659,204.3125,204.3125,6503.0
2016-12-14 12:30:00,234.47,234.95,234.14,234.91,24048.0,204.452,204.8705,204.1642,204.8356,24048.0
2016-12-14 12:40:00,234.84,234.87,234.15,234.36,37185.0,204.7746,204.8008,204.1729,204.3561,37185.0
2016-12-14 12:50:00,234.3,234.53,234.24,234.25,24549.0,204.3037,204.5043,204.2514,204.2601,24549.0
2016-12-14 13:00:00,234.25,234.58,234.0,234.08,16955.0,204.2601,204.5479,204.0422,204.1119,16955.0
2016-12-14 13:10:00,234.08,234.42,234.02,234.2,19806.0,204.1119,204.4084,204.0596,204.2165,19806.0
2016-12-14 13:20:00,234.28,234.4,234.14,234.39,25869.0,204.2863,204.3909,204.1642,204.3822,25869.0
2016-12-14 13:30:00,234.27,234.39,234.06,234.08,14614.0,204.2776,204.3822,204.0945,204.1119,14614.0
2016-12-14 13:40:00,234.09,234.38,233.97,234.25,16562.0,204.1206,204.3735,204.016,204.2601,16562.0
2016-12-14 13:50:00,234.16,234.3,234.0,234.25,18568.0,204.1817,204.3037,204.0422,204.2601,18568.0
2016-12-14 14:00:00,234.25,234.51,233.69,234.2,22353.0,204.2601,204.4869,203.7718,204.2165,22353.0
2016-12-14 14:10:00,234.03,234.16,233.38,233.98,23962.0,204.0683,204.1817,203.5015,204.0247,23962.0
2016-12-14 14:20:00,233.98,234.01,233.14,233.27,17849.0,204.0247,204.0509,203.2923,203.4056,17849.0
2016-12-14 14:30:00,233.37,233.94,233.15,233.34,34542.0,203.4928,203.9898,203.301,203.4666,34542.0
2016-12-14 14:40:00,233.34,233.5,233.06,233.21,25335.0,203.4666,203.6062,203.2225,203.3533,25335.0
2016-12-14 14:50:00,233.16,233.33,233.02,233.22,13493.0,203.3097,203.4579,203.1876,203.362,13493.0
2016-12-14 15:00:00,233.23,233.38,232.56,232.56,19895.0,203.3707,203.5015,202.7865,202.7865,19895.0
2016-12-14 15:10:00,232.4,232.67,231.89,232.33,84009.0,202.647,202.8824,202.2023,202.586,84009.0
2016-12-14 15:20:00,232.35,232.88,232.26,232.6,24242.0,202.6034,203.0655,202.5249,202.8214,24242.0
2016-12-14 15:30:00,232.61,233.4,232.61,233.26,38212.0,202.8301,203.519,202.8301,203.3969,38212.0
2016-12-14 15:40:00,233.31,233.37,232.22,232.23,51308.0,203.4405,203.4928,202.49,202.4988,51308.0
2016-12-14 15:50:00,232.35,232.39,231.76,232.1,83811.0,202.6034,202.6383,202.0889,202.3854,83811.0
2016-12-15 09:30:00,233.02,234.8,232.3,232.42,30092.0,203.1876,204.7397,202.5598,202.6644,30092.0
2016-12-15 09:40:00,232.3,233.08,232.19,232.94,24046.0,202.5598,203.2399,202.4639,203.1179,24046.0
2016-12-15 09:50:00,232.81,233.27,232.39,233.2,16025.0,203.0045,203.4056,202.6383,203.3446,16025.0
2016-12-15 10:00:00,233.38,233.38,232.87,233.31,13966.0,203.5015,203.5015,203.0568,203.4405,13966.0
2016-12-15 10:10:00,233.53,233.53,232.98,233.04,25778.0,203.6323,203.6323,203.1527,203.2051,25778.0
2016-12-15 10:20:00,232.85,233.14,232.67,232.98,12769.0,203.0394,203.2923,202.8824,203.1527,12769.0
2016-12-15 10:30:00,232.91,233.41,232.87,233.37,22379.0,203.0917,203.5277,203.0568,203.4928,22379.0
2016-12-15 10:40:00,233.36,233.6,233.13,233.39,16844.0,203.4841,203.6934,203.2835,203.5102,16844.0
2016-12-15 10:50:00,233.31,233.89,233.31,233.55,12464.0,203.4405,203.9462,203.4405,203.6498,12464.0
2016-12-15 11:00:00,233.56,233.76,233.47,233.53,15751.0,203.6585,203.8329,203.58,203.6323,15751.0
2016-12-15 11:10:00,233.48,233.91,233.47,233.91,8307.0,203.5887,203.9637,203.58,203.9637,8307.0
2016-12-15 11:20:00,233.97,234.19,233.78,233.89,13247.0,204.016,204.2078,203.8503,203.9462,13247.0
2016-12-15 11:30:00,233.87,233.96,233.76,233.78,14924.0,203.9288,204.0073,203.8329,203.8503,14924.0
2016-12-15 11:40:00,233.78,233.88,233.53,233.6,14261.0,203.8503,203.9375,203.6323,203.6934,14261.0
2016-12-15 11:50:00,233.61,233.8,233.4,233.78,10640.0,203.7021,203.8678,203.519,203.8503,10640.0
2016-12-15 12:00:00,233.8,233.9,233.5,233.5,9541.0,203.8678,203.955,203.6062,203.6062,9541.0
2016-12-15 12:10:00,233.67,233.68,233.39,233.44,15276.0,203.7544,203.7631,203.5102,203.5538,15276.0
2016-12-15 12:20:00,233.45,233.47,232.89,232.99,19742.0,203.5626,203.58,203.0743,203.1615,19742.0
2016-12-15 12:30:00,232.99,233.05,232.82,232.83,14649.0,203.1615,203.2138,203.0132,203.0219,14649.0
2016-12-15 12:40:00,232.86,232.93,232.79,232.92,6443.0,203.0481,203.1091,202.9871,203.1004,6443.0
2016-12-15 12:50:00,232.89,232.93,232.72,232.78,9728.0,203.0743,203.1091,202.926,202.9783,9728.0
2016-12-15 13:00:00,232.84,233.0,232.77,232.89,15523.0,203.0307,203.1702,202.9696,203.0743,15523.0
2016-12-15 13:10:00,232.94,233.2,232.83,233.2,22240.0,203.1179,203.3446,203.0219,203.3446,22240.0
2016-12-15 13:20:00,233.17,233.28,233.05,233.1,11790.0,203.3184,203.4143,203.2138,203.2574,11790.0
2016-12-15 13:30:00,233.05,233.1,232.61,232.66,13623.0,203.2138,203.2574,202.8301,202.8737,13623.0
2016-12-15 13:40:00,232.65,232.65,232.22,232.36,11588.0,202.865,202.865,202.49,202.6121,11588.0
2016-12-15 13:50:00,232.39,232.54,232.26,232.45,12777.0,202.6383,202.7691,202.5249,202.6906,12777.0
2016-12-15 14:00:00,232.46,232.62,232.26,232.54,29802.0,202.6993,202.8388,202.5249,202.7691,29802.0
2016-12-15 14:10:00,232.54,233.02,232.54,233.02,9994.0,202.7691,203.1876,202.7691,203.1876,9994.0
2016-12-15 14:20:00,233.03,233.03,232.76,233.0,18312.0,203.1963,203.1963,202.9609,203.1702,18312.0
2016-12-15 14:30:00,233.0,233.04,232.57,232.95,17640.0,203.1702,203.2051,202.7952,203.1266,17640.0
2016-12-15 14:40:00,232.91,232.96,232.57,232.68,11425.0,203.0917,203.1353,202.7952,202.8911,11425.0
2016-12-15 14:50:00,232.7,232.81,232.42,232.51,32798.0,202.9086,203.0045,202.6644,202.7429,32798.0
2016-12-15 15:00:00,232.46,232.81,232.46,232.67,18836.0,202.6993,203.0045,202.6993,202.8824,18836.0
2016-12-15 15:10:00,232.65,232.77,232.47,232.76,13904.0,202.865,202.9696,202.708,202.9609,13904.0
2016-12-15 15:20:00,232.75,232.83,232.57,232.58,15497.0,202.9522,203.0219,202.7952,202.8039,15497.0
2016-12-15 15:30:00,232.61,232.8,232.26,232.28,35102.0,202.8301,202.9958,202.5249,202.5424,35102.0
2016-12-15 15:40:00,232.28,232.4,232.07,232.15,33285.0,202.5424,202.647,202.3592,202.429,33285.0
2016-12-15 15:50:00,232.1,232.27,231.84,231.99,105548.0,202.3854,202.5336,202.1587,202.2895,105548.0
2016-12-16 09:30:00,232.07,232.82,231.13,232.28,245569.0,202.3592,203.0132,201.5396,202.5424,245569.0
2016-12-16 09:40:00,232.27,232.35,231.58,231.95,37511.0,202.5336,202.6034,201.932,202.2546,37511.0
2016-12-16 09:50:00,231.87,232.06,231.47,231.9,33906.0,202.1848,202.3505,201.8361,202.211,33906.0
2016-12-16 10:00:00,231.83,232.0,231.46,231.61,13266.0,202.15,202.2982,201.8273,201.9581,13266.0
2016-12-16 10:10:00,231.6,232.1,231.45,232.05,15345.0,201.9494,202.3854,201.8186,202.3418,15345.0
2016-12-16 10:20:00,232.01,232.04,231.82,231.82,5971.0,202.3069,202.3331,202.1412,202.1412,5971.0
2016-12-16 10:30:00,231.91,232.55,231.79,232.49,15481.0,202.2197,202.7778,202.1151,202.7255,15481.0
2016-12-16 10:40:00,232.53,233.14,232.52,233.03,31793.0,202.7603,203.2923,202.7516,203.1963,31793.0
2016-12-16 10:50:00,232.98,233.81,232.98,233.44,32403.0,203.1527,203.8765,203.1527,203.5538,32403.0
2016-12-16 11:00:00,233.38,233.49,232.85,232.89,18983.0,203.5015,203.5974,203.0394,203.0743,18983.0
2016-12-16 11:10:00,232.85,233.06,232.75,232.88,9881.0,203.0394,203.2225,202.9522,203.0655,9881.0
2016-12-16 11:20:00,232.88,232.95,232.21,232.37,21261.0,203.0655,203.1266,202.4813,202.6208,21261.0
2016-12-16 11:30:00,232.38,233.09,232.35,233.08,18780.0,202.6296,203.2487,202.6034,203.2399,18780.0
2016-12-16 11:40:00,233.01,233.63,233.01,233.57,20158.0,203.1789,203.7195,203.1789,203.6672,20158.0
2016-12-16 11:50:00,233.58,234.07,233.52,233.87,22968.0,203.6759,204.1032,203.6236,203.9288,22968.0
2016-12-16 12:00:00,233.88,234.04,233.8,233.94,15722.0,203.9375,204.077,203.8678,203.9898,15722.0
2016-12-16 12:10:00,233.97,234.07,233.87,233.96,25029.0,204.016,204.1032,203.9288,204.0073,25029.0
2016-12-16 12:20:00,233.97,234.01,233.87,233.92,12601.0,204.016,204.0509,203.9288,203.9724,12601.0
2016-12-16 12:30:00,233.92,233.92,232.97,233.01,13397.0,203.9724,203.9724,203.144,203.1789,13397.0
2016-12-16 12:40:00,232.99,233.09,232.74,232.86,8302.0,203.1615,203.2487,202.9435,203.0481,8302.0
2016-12-16 12:50:00,232.86,232.86,232.38,232.38,5622.0,203.0481,203.0481,202.6296,202.6296,5622.0
2016-12-16 13:00:00,232.38,232.57,232.37,232.51,5670.0,202.6296,202.7952,202.6208,202.7429,5670.0
2016-12-16 13:10:00,232.58,232.58,232.29,232.48,8810.0,202.8039,202.8039,202.5511,202.7167,8810.0
2016-12-16 13:20:00,232.41,232.8,232.41,232.47,10360.0,202.6557,202.9958,202.6557,202.708,10360.0
2016-12-16 13:30:00,232.6,232.65,232.36,232.57,7291.0,202.8214,202.865,202.6121,202.7952,7291.0
2016-12-16 13:40:00,232.58,232.65,232.38,232.44,4245.0,202.8039,202.865,202.6296,202.6819,4245.0
2016-12-16 13:50:00,232.46,232.58,232.41,232.48,4662.0,202.6993,202.8039,202.6557,202.7167,4662.0
2016-12-16 14:00:00,232.54,232.59,232.28,232.37,8079.0,202.7691,202.8127,202.5424,202.6208,8079.0
2016-12-16 14:10:00,232.37,232.45,232.24,232.25,15643.0,202.6208,202.6906,202.5075,202.5162,15643.0
2016-12-16 14:20:00,232.25,232.33,232.09,232.26,9748.0,202.5162,202.586,202.3767,202.5249,9748.0
2016-12-16 14:30:00,232.24,232.26,232.03,232.21,6782.0,202.5075,202.5249,202.3244,202.4813,6782.0
2016-12-16 14:40:00,232.21,232.23,231.85,231.88,15467.0,202.4813,202.4988,202.1674,202.1936,15467.0
2016-12-16 14:50:00,231.89,232.2,231.89,232.09,11635.0,202.2023,202.4726,202.2023,202.3767,11635.0
2016-12-16 15:00:00,232.06,232.08,231.72,231.73,7440.0,202.3505,202.368,202.054,202.0628,7440.0
2016-12-16 15:10:00,231.75,231.8,231.2,231.33,18032.0,202.0802,202.1238,201.6006,201.714,18032.0
2016-12-16 15:20:00,231.37,231.49,231.03,231.3,19352.0,201.7489,201.8535,201.4524,201.6878,19352.0
2016-12-16 15:30:00,231.33,231.94,231.25,231.93,28483.0,201.714,202.2459,201.6442,202.2372,28483.0
2016-12-16 15:40:00,231.92,231.98,231.7,231.93,47375.0,202.2284,202.2808,202.0366,202.2372,47375.0
2016-12-16 15:50:00,231.95,232.02,231.34,231.68,49168.0,202.2546,202.3156,201.7227,202.0192,49168.0
2016-12-19 09:30:00,232.71,233.62,232.5,232.92,36192.0,202.9173,203.7108,202.7342,203.1004,36192.0
2016-12-19 09:40:00,232.96,233.31,232.35,232.36,91063.0,203.1353,203.4405,202.6034,202.6121,91063.0
2016-12-19 09:50:00,232.49,232.52,231.67,231.83,36687.0,202.7255,202.7516,202.0104,202.15,36687.0
2016-12-19 10:00:00,231.84,232.11,231.65,231.71,35782.0,202.1587,202.3941,201.993,202.0453,35782.0
2016-12-19 10:10:00,231.84,231.88,231.09,231.41,27158.0,202.1587,202.1936,201.5047,201.7837,27158.0
2016-12-19 10:20:00,231.41,231.63,231.19,231.34,41661.0,201.7837,201.9756,201.5919,201.7227,41661.0
2016-12-19 10:30:00,231.46,231.85,231.35,231.35,14312.0,201.8273,202.1674,201.7314,201.7314,14312.0
2016-12-19 10:40:00,231.49,232.11,231.38,231.86,40614.0,201.8535,202.3941,201.7576,202.1761,40614.0
2016-12-19 10:50:00,231.91,232.06,231.43,231.44,36600.0,202.2197,202.3505,201.8012,201.8099,36600.0
2016-12-19 11:00:00,231.49,231.86,230.64,231.85,57759.0,201.8535,202.1761,201.1123,202.1674,57759.0
2016-12-19 11:10:00,231.87,232.66,231.87,232.55,23034.0,202.1848,202.8737,202.1848,202.7778,23034.0
2016-12-19 11:20:00,232.63,232.87,232.32,232.83,23545.0,202.8475,203.0568,202.5772,203.0219,23545.0
2016-12-19 11:30:00,232.84,233.07,232.74,232.74,11985.0,203.0307,203.2312,202.9435,202.9435,11985.0
2016-12-19 11:40:00,232.85,232.91,232.58,232.72,11441.0,203.0394,203.0917,202.8039,202.926,11441.0
2016-12-19 11:50:00,232.72,232.97,232.67,232.82,14850.0,202.926,203.144,202.8824,203.0132,14850.0
2016-12-19 12:00:00,232.76,233.12,232.75,233.11,12187.0,202.9609,203.2748,202.9522,203.2661,12187.0
2016-12-19 12:10:00,233.12,233.13,232.89,233.04,20958.0,203.2748,203.2835,203.0743,203.2051,20958.0
2016-12-19 12:20:00,233.06,233.59,232.98,233.59,8742.0,203.2225,203.6846,203.1527,203.6846,8742.0
2016-12-19 12:30:00,233.55,234.08,233.55,233.8,14471.0,203.6498,204.1119,203.6498,203.8678,14471.0
2016-12-19 12:40:00,233.76,233.84,233.27,233.27,15075.0,203.8329,203.9026,203.4056,203.4056,15075.0
2016-12-19 12:50:00,233.23,233.45,233.23,233.45,12090.0,203.3707,203.5626,203.3707,203.5626,12090.0
2016-12-19 13:00:00,233.43,233.43,233.22,233.38,10094.0,203.5451,203.5451,203.362,203.5015,10094.0
2016-12-19 13:10:00,233.32,233.36,233.01,233.01,12263.0,203.4492,203.4841,203.1789,203.1789,12263.0
2016-12-19 13:20:00,233.05,233.05,232.84,232.97,7660.0,203.2138,203.2138,203.0307,203.144,7660.0
2016-12-19 13:30:00,232.98,233.05,232.59,232.7,8758.0,203.1527,203.2138,202.8127,202.9086,8758.0
2016-12-19 13:40:00,232.69,233.05,232.61,232.95,7254.0,202.8999,203.2138,202.8301,203.1266,7254.0
2016-12-19 13:50:00,233.04,233.15,233.01,233.11,4377.0,203.2051,203.301,203.1789,203.2661,4377.0
2016-12-19 14:00:00,233.16,233.23,233.02,233.11,7237.0,203.3097,203.3707,203.1876,203.2661,7237.0
2016-12-19 14:10:00,233.05,233.3,232.97,233.16,8574.0,203.2138,203.4318,203.144,203.3097,8574.0
2016-12-19 14:20:00,233.17,233.36,233.17,233.34,7475.0,203.3184,203.4841,203.3184,203.4666,7475.0
2016-12-19 14:30:00,233.34,233.34,233.2,233.22,6449.0,203.4666,203.4666,203.3446,203.362,6449.0
2016-12-19 14:40:00,233.15,233.24,233.07,233.2,9941.0,203.301,203.3795,203.2312,203.3446,9941.0
2016-12-19 14:50:00,233.17,233.3,233.05,233.2,9311.0,203.3184,203.4318,203.2138,203.3446,9311.0
2016-12-19 15:00:00,233.19,233.35,232.95,232.95,12457.0,203.3359,203.4754,203.1266,203.1266,12457.0
2016-12-19 15:10:00,232.92,233.04,232.82,232.94,13308.0,203.1004,203.2051,203.0132,203.1179,13308.0
2016-12-19 15:20:00,232.91,233.25,232.91,233.23,14715.0,203.0917,203.3882,203.0917,203.3707,14715.0
2016-12-19 15:30:00,233.24,233.44,233.22,233.23,23570.0,203.3795,203.5538,203.362,203.3707,23570.0
2016-12-19 15:40:00,233.24,233.34,233.16,233.31,34699.0,203.3795,203.4666,203.3097,203.4405,34699.0
2016-12-19 15:50:00,233.3,233.62,233.29,233.55,48380.0,203.4318,203.7108,203.423,203.6498,48380.0
2016-12-20 09:30:00,233.97,234.53,233.55,234.12,46102.0,204.016,204.5043,203.6498,204.1468,46102.0
2016-12-20 09:40:00,234.2,234.47,233.87,233.93,19517.0,204.2165,204.452,203.9288,203.9811,19517.0
2016-12-20 09:50:00,234.03,234.3,233.8,234.3,11194.0,204.0683,204.3037,203.8678,204.3037,11194.0
2016-12-20 10:00:00,234.25,234.62,234.2,234.51,24722.0,204.2601,204.5828,204.2165,204.4869,24722.0
2016-12-20 10:10:00,234.59,234.73,234.43,234.66,35350.0,204.5566,204.6787,204.4171,204.6177,35350.0
2016-12-20 10:20:00,234.65,235.04,234.47,234.54,21844.0,204.6089,204.949,204.452,204.513,21844.0
2016-12-20 10:30:00,234.56,234.77,234.48,234.74,10924.0,204.5305,204.7136,204.4607,204.6874,10924.0
2016-12-20 10:40:00,234.8,234.96,234.56,234.95,13400.0,204.7397,204.8792,204.5305,204.8705,13400.0
2016-12-20 10:50:00,235.01,235.16,234.81,234.99,16829.0,204.9228,205.0536,204.7485,204.9054,16829.0
2016-12-20 11:00:00,235.0,235.02,234.58,234.78,10481.0,204.9141,204.9316,204.5479,204.7223,10481.0
2016-12-20 11:10:00,234.73,234.86,234.7,234.74,9959.0,204.6787,204.792,204.6525,204.6874,9959.0
2016-12-20 11:20:00,234.8,234.8,234.56,234.73,9530.0,204.7397,204.7397,204.5305,204.6787,9530.0
2016-12-20 11:30:00,234.69,234.7,234.35,234.42,20970.0,204.6438,204.6525,204.3473,204.4084,20970.0
2016-12-20 11:40:00,234.46,234.78,234.46,234.78,11642.0,204.4433,204.7223,204.4433,204.7223,11642.0
2016-12-20 11:50:00,234.78,234.78,234.42,234.56,15581.0,204.7223,204.7223,204.4084,204.5305,15581.0
2016-12-20 12:00:00,234.59,234.74,234.46,234.74,8138.0,204.5566,204.6874,204.4433,204.6874,8138.0
2016-12-20 12:10:00,234.69,234.82,234.48,234.63,10900.0,204.6438,204.7572,204.4607,204.5915,10900.0
2016-12-20 12:20:00,234.63,234.78,234.56,234.58,7416.0,204.5915,204.7223,204.5305,204.5479,7416.0
2016-12-20 12:30:00,234.53,234.78,234.53,234.67,9723.0,204.5043,204.7223,204.5043,204.6264,9723.0
2016-12-20 12:40:00,234.63,234.72,234.46,234.69,8967.0,204.5915,204.67,204.4433,204.6438,8967.0
2016-12-20 12:50:00,234.76,234.79,234.64,234.67,5105.0,204.7049,204.731,204.6002,204.6264,5105.0
2016-12-20 13:00:00,234.72,234.82,234.59,234.82,5249.0,204.67,204.7572,204.5566,204.7572,5249.0
2016-12-20 13:10:00,234.82,234.84,234.72,234.74,5571.0,204.7572,204.7746,204.67,204.6874,5571.0
2016-12-20 13:20:00,234.73,234.94,234.72,234.74,6169.0,204.6787,204.8618,204.67,204.6874,6169.0
2016-12-20 13:30:00,234.73,234.83,234.6,234.64,4629.0,204.6787,204.7659,204.5653,204.6002,4629.0
2016-12-20 13:40:00,234.68,234.81,234.68,234.78,5444.0,204.6351,204.7485,204.6351,204.7223,5444.0
2016-12-20 13:50:00,234.76,234.85,234.63,234.85,8711.0,204.7049,204.7833,204.5915,204.7833,8711.0
2016-12-20 14:00:00,234.81,234.85,234.75,234.85,6923.0,204.7485,204.7833,204.6961,204.7833,6923.0
2016-12-20 14:10:00,234.85,234.91,234.7,234.91,8640.0,204.7833,204.8356,204.6525,204.8356,8640.0
2016-12-20 14:20:00,234.91,234.91,234.68,234.72,10083.0,204.8356,204.8356,204.6351,204.67,10083.0
2016-12-20 14:30:00,234.7,234.77,234.64,234.73,41746.0,204.6525,204.7136,204.6002,204.6787,41746.0
2016-12-20 14:40:00,234.71,234.79,234.68,234.72,13358.0,204.6613,204.731,204.6351,204.67,13358.0
2016-12-20 14:50:00,234.71,234.84,234.69,234.84,10403.0,204.6613,204.7746,204.6438,204.7746,10403.0
2016-12-20 15:00:00,234.82,234.9,234.74,234.85,13501.0,204.7572,204.8269,204.6874,204.7833,13501.0
2016-12-20 15:10:00,234.85,235.15,234.84,235.15,11804.0,204.7833,205.0449,204.7746,205.0449,11804.0
2016-12-20 15:20:00,235.11,235.2,234.97,235.2,12647.0,205.01,205.0885,204.888,205.0885,12647.0
2016-12-20 15:30:00,235.21,235.34,235.19,235.26,14154.0,205.0972,205.2106,205.0798,205.1408,14154.0
2016-12-20 15:40:00,235.26,235.27,235.06,235.06,26426.0,205.1408,205.1496,204.9664,204.9664,26426.0
2016-12-20 15:50:00,235.1,235.22,234.96,235.19,52453.0,205.0013,205.106,204.8792,205.0798,52453.0
2016-12-21 09:30:00,235.55,235.68,234.55,234.82,37957.0,205.3937,205.5071,204.5217,204.7572,37957.0
2016-12-21 09:40:00,234.87,235.15,234.11,234.54,17514.0,204.8008,205.0449,204.1381,204.513,17514.0
2016-12-21 09:50:00,234.51,234.51,233.68,233.82,22294.0,204.4869,204.4869,203.7631,203.8852,22294.0
2016-12-21 10:00:00,233.81,234.38,233.81,234.11,33951.0,203.8765,204.3735,203.8765,204.1381,33951.0
2016-12-21 10:10:00,234.28,234.29,233.97,234.25,21967.0,204.2863,204.295,204.016,204.2601,21967.0
2016-12-21 10:20:00,234.23,234.46,234.23,234.35,7568.0,204.2427,204.4433,204.2427,204.3473,7568.0
2016-12-21 10:30:00,234.36,234.53,233.99,234.27,24322.0,204.3561,204.5043,204.0334,204.2776,24322.0
2016-12-21 10:40:00,234.21,234.29,233.9,234.11,35016.0,204.2253,204.295,203.955,204.1381,35016.0
2016-12-21 10:50:00,234.13,234.27,233.86,234.0,10837.0,204.1555,204.2776,203.9201,204.0422,10837.0
2016-12-21 11:00:00,234.03,234.16,233.92,234.0,56768.0,204.0683,204.1817,203.9724,204.0422,56768.0
2016-12-21 11:10:00,234.08,234.17,233.79,233.79,16247.0,204.1119,204.1904,203.859,203.859,16247.0
2016-12-21 11:20:00,233.85,233.88,233.5,233.62,8082.0,203.9114,203.9375,203.6062,203.7108,8082.0
2016-12-21 11:30:00,233.65,233.81,233.38,233.64,20472.0,203.737,203.8765,203.5015,203.7282,20472.0
2016-12-21 11:40:00,233.58,233.58,233.27,233.44,17511.0,203.6759,203.6759,203.4056,203.5538,17511.0
2016-12-21 11:50:00,233.39,233.61,233.09,233.41,14390.0,203.5102,203.7021,203.2487,203.5277,14390.0
2016-12-21 12:00:00,233.43,233.44,233.14,233.26,22179.0,203.5451,203.5538,203.2923,203.3969,22179.0
2016-12-21 12:10:00,233.34,233.52,233.28,233.52,8527.0,203.4666,203.6236,203.4143,203.6236,8527.0
2016-12-21 12:20:00,233.48,233.55,233.3,233.46,10900.0,203.5887,203.6498,203.4318,203.5713,10900.0
2016-12-21 12:30:00,233.63,233.87,233.41,233.56,14942.0,203.7195,203.9288,203.5277,203.6585,14942.0
2016-12-21 12:40:00,233.61,234.02,233.59,234.0,28063.0,203.7021,204.0596,203.6846,204.0422,28063.0
2016-12-21 12:50:00,234.0,234.0,233.7,233.77,14886.0,204.0422,204.0422,203.7806,203.8416,14886.0
2016-12-21 13:00:00,233.85,233.97,233.58,233.73,18795.0,203.9114,204.016,203.6759,203.8067,18795.0
2016-12-21 13:10:00,233.79,233.87,233.59,233.68,16478.0,203.859,203.9288,203.6846,203.7631,16478.0
2016-12-21 13:20:00,233.64,233.76,233.59,233.67,7167.0,203.7282,203.8329,203.6846,203.7544,7167.0
2016-12-21 13:30:00,233.72,233.76,233.56,233.72,10037.0,203.798,203.8329,203.6585,203.798,10037.0
2016-12-21 13:40:00,233.71,233.71,233.53,233.67,5519.0,203.7893,203.7893,203.6323,203.7544,5519.0
2016-12-21 13:50:00,233.63,233.77,233.37,233.74,8511.0,203.7195,203.8416,203.4928,203.8154,8511.0
2016-12-21 14:00:00,233.74,233.9,233.67,233.79,7701.0,203.8154,203.955,203.7544,203.859,7701.0
2016-12-21 14:10:00,233.9,233.9,233.75,233.83,5600.0,203.955,203.955,203.8242,203.8939,5600.0
2016-12-21 14:20:00,233.78,233.82,233.56,233.56,11992.0,203.8503,203.8852,203.6585,203.6585,11992.0
2016-12-21 14:30:00,233.65,233.71,233.49,233.58,7672.0,203.737,203.7893,203.5974,203.6759,7672.0
2016-12-21 14:40:00,233.59,233.63,233.37,233.39,7459.0,203.6846,203.7195,203.4928,203.5102,7459.0
2016-12-21 14:50:00,233.39,233.52,233.31,233.46,15837.0,203.5102,203.6236,203.4405,203.5713,15837.0
2016-12-21 15:00:00,233.5,233.63,233.39,233.63,10604.0,203.6062,203.7195,203.5102,203.7195,10604.0
2016-12-21 15:10:00,233.63,233.76,233.6,233.76,20207.0,203.7195,203.8329,203.6934,203.8329,20207.0
2016-12-21 15:20:00,233.72,233.76,233.4,233.48,10672.0,203.798,203.8329,203.519,203.5887,10672.0
2016-12-21 15:30:00,233.53,233.6,233.37,233.54,18370.0,203.6323,203.6934,203.4928,203.641,18370.0
2016-12-21 15:40:00,233.52,233.57,233.15,233.32,21345.0,203.6236,203.6672,203.301,203.4492,21345.0
2016-12-21 15:50:00,233.32,233.33,233.17,233.2,67119.0,203.4492,203.4579,203.3184,203.3446,67119.0
2016-12-22 09:30:00,233.61,234.48,233.18,233.52,23778.0,203.7021,204.4607,203.3271,203.6236,23778.0
2016-12-22 09:40:00,233.52,233.52,232.7,232.7,50169.0,203.6236,203.6236,202.9086,202.9086,50169.0
2016-12-22 09:50:00,232.7,233.5,232.51,233.5,20655.0,202.9086,203.6062,202.7429,203.6062,20655.0
2016-12-22 10:00:00,233.64,234.05,233.15,233.31,19761.0,203.7282,204.0858,203.301,203.4405,19761.0
2016-12-22 10:10:00,233.31,233.44,233.02,233.08,7601.0,203.4405,203.5538,203.1876,203.2399,7601.0
2016-12-22 10:20:00,233.15,233.41,232.59,232.61,19453.0,203.301,203.5277,202.8127,202.8301,19453.0
2016-12-22 10:30:00,232.68,233.01,232.6,232.74,18220.0,202.8911,203.1789,202.8214,202.9435,18220.0
2016-12-22 10:40:00,232.7,233.14,232.61,233.14,26871.0,202.9086,203.2923,202.8301,203.2923,26871.0
2016-12-22 10:50:00,233.16,233.4,232.62,232.97,18440.0,203.3097,203.519,202.8388,203.144,18440.0
2016-12-22 11:00:00,233.0,233.88,233.0,233.52,13393.0,203.1702,203.9375,203.1702,203.6236,13393.0
2016-12-22 11:10:00,233.48,233.5,232.99,232.99,26606.0,203.5887,203.6062,203.1615,203.1615,26606.0
2016-12-22 11:20:00,233.02,233.36,233.01,233.25,19806.0,203.1876,203.4841,203.1789,203.3882,19806.0
2016-12-22 11:30:00,233.12,233.35,233.12,233.35,6216.0,203.2748,203.4754,203.2748,203.4754,6216.0
2016-12-22 11:40:00,233.35,233.58,232.96,233.15,26398.0,203.4754,203.6759,203.1353,203.301,26398.0
2016-12-22 11:50:00,233.19,233.33,233.03,233.17,5096.0,203.3359,203.4579,203.1963,203.3184,5096.0
2016-12-22 12:00:00,233.16,233.35,233.02,233.31,12613.0,203.3097,203.4754,203.1876,203.4405,12613.0
2016-12-22 12:10:00,233.31,233.35,233.23,233.23,14511.0,203.4405,203.4754,203.3707,203.3707,14511.0
2016-12-22 12:20:00,233.3,233.31,233.15,233.27,18251.0,203.4318,203.4405,203.301,203.4056,18251.0
2016-12-22 12:30:00,233.25,233.61,233.25,233.61,5720.0,203.3882,203.7021,203.3882,203.7021,5720.0
2016-12-22 12:40:00,233.65,233.89,233.62,233.81,9240.0,203.737,203.9462,203.7108,203.8765,9240.0
2016-12-22 12:50:00,233.86,233.93,233.69,233.88,6612.0,203.9201,203.9811,203.7718,203.9375,6612.0
2016-12-22 13:00:00,233.85,233.92,233.65,233.77,9152.0,203.9114,203.9724,203.737,203.8416,9152.0
2016-12-22 13:10:00,233.78,233.81,233.52,233.8,28150.0,203.8503,203.8765,203.6236,203.8678,28150.0
2016-12-22 13:20:00,233.82,233.88,233.75,233.75,10581.0,203.8852,203.9375,203.8242,203.8242,10581.0
2016-12-22 13:30:00,233.7,233.74,233.47,233.74,8875.0,203.7806,203.8154,203.58,203.8154,8875.0
2016-12-22 13:40:00,233.71,233.8,233.54,233.57,8532.0,203.7893,203.8678,203.641,203.6672,8532.0
2016-12-22 13:50:00,233.57,233.63,233.5,233.52,5516.0,203.6672,203.7195,203.6062,203.6236,5516.0
2016-12-22 14:00:00,233.54,233.6,233.5,233.54,8884.0,203.641,203.6934,203.6062,203.641,8884.0
2016-12-22 14:10:00,233.52,233.85,233.52,233.7,12201.0,203.6236,203.9114,203.6236,203.7806,12201.0
2016-12-22 14:20:00,233.74,233.78,233.54,233.59,12531.0,203.8154,203.8503,203.641,203.6846,12531.0
2016-12-22 14:30:00,233.58,233.73,233.53,233.65,6174.0,203.6759,203.8067,203.6323,203.737,6174.0
2016-12-22 14:40:00,233.65,233.67,233.48,233.53,7780.0,203.737,203.7544,203.5887,203.6323,7780.0
2016-12-22 14:50:00,233.49,233.67,233.44,233.65,6283.0,203.5974,203.7544,203.5538,203.737,6283.0
2016-12-22 15:00:00,233.65,233.65,233.22,233.41,29810.0,203.737,203.737,203.362,203.5277,29810.0
2016-12-22 15:10:00,233.44,233.53,233.37,233.38,18152.0,203.5538,203.6323,203.4928,203.5015,18152.0
2016-12-22 15:20:00,233.4,233.44,233.34,233.34,21794.0,203.519,203.5538,203.4666,203.4666,21794.0
2016-12-22 15:30:00,233.34,233.36,233.16,233.36,18319.0,203.4666,203.4841,203.3097,203.4841,18319.0
2016-12-22 15:40:00,233.37,233.62,233.37,233.49,12239.0,203.4928,203.7108,203.4928,203.5974,12239.0
2016-12-22 15:50:00,233.49,233.74,233.46,233.73,38314.0,203.5974,203.8154,203.5713,203.8067,38314.0
2016-12-23 09:30:00,231.39,234.36,231.24,233.39,22199.0,201.7663,204.3561,201.6355,203.5102,22199.0
2016-12-23 09:40:00,233.38,233.53,232.0,232.0,42942.0,203.5015,203.6323,202.2982,202.2982,42942.0
2016-12-23 09:50:00,232.05,232.52,231.69,232.02,37970.0,202.3418,202.7516,202.0279,202.3156,37970.0
2016-12-23 10:00:00,231.93,232.24,231.68,232.24,19769.0,202.2372,202.5075,202.0192,202.5075,19769.0
2016-12-23 10:10:00,232.25,232.37,231.84,231.84,18349.0,202.5162,202.6208,202.1587,202.1587,18349.0
2016-12-23 10:20:00,231.92,232.57,231.8,232.5,14786.0,202.2284,202.7952,202.1238,202.7342,14786.0
2016-12-23 10:30:00,232.45,232.99,232.45,232.69,22852.0,202.6906,203.1615,202.6906,202.8999,22852.0
2016-12-23 10:40:00,232.68,232.86,232.57,232.82,38291.0,202.8911,203.0481,202.7952,203.0132,38291.0
2016-12-23 10:50:00,232.84,233.49,232.63,233.48,21439.0,203.0307,203.5974,202.8475,203.5887,21439.0
2016-12-23 11:00:00,233.46,233.75,233.2,233.75,13676.0,203.5713,203.8242,203.3446,203.8242,13676.0
2016-12-23 11:10:00,233.69,233.94,233.67,233.78,9238.0,203.7718,203.9898,203.7544,203.8503,9238.0
2016-12-23 11:20:00,233.68,233.94,233.68,233.84,10921.0,203.7631,203.9898,203.7631,203.9026,10921.0
2016-12-23 11:30:00,233.79,234.37,233.78,234.06,19767.0,203.859,204.3648,203.8503,204.0945,19767.0
2016-12-23 11:40:00,234.08,234.12,233.55,233.74,14162.0,204.1119,204.1468,203.6498,203.8154,14162.0
2016-12-23 11:50:00,233.8,233.8,233.3,233.46,17332.0,203.8678,203.8678,203.4318,203.5713,17332.0
2016-12-23 12:00:00,233.46,233.68,233.13,233.13,21921.0,203.5713,203.7631,203.2835,203.2835,21921.0
2016-12-23 12:10:00,233.17,233.2,232.88,233.07,14400.0,203.3184,203.3446,203.0655,203.2312,14400.0
2016-12-23 12:20:00,233.13,233.13,232.84,233.05,21379.0,203.2835,203.2835,203.0307,203.2138,21379.0
2016-12-23 12:30:00,233.02,233.03,232.81,232.99,7024.0,203.1876,203.1963,203.0045,203.1615,7024.0
2016-12-23 12:40:00,232.96,233.09,232.86,232.86,8571.0,203.1353,203.2487,203.0481,203.0481,8571.0
2016-12-23 12:50:00,232.79,232.89,232.63,232.68,9477.0,202.9871,203.0743,202.8475,202.8911,9477.0
2016-12-23 13:00:00,232.73,232.87,232.73,232.86,5978.0,202.9347,203.0568,202.9347,203.0481,5978.0
2016-12-23 13:10:00,232.87,233.14,232.82,233.11,65804.0,203.0568,203.2923,203.0132,203.2661,65804.0
2016-12-23 13:20:00,233.11,233.22,233.02,233.11,6207.0,203.2661,203.362,203.1876,203.2661,6207.0
2016-12-23 13:30:00,233.07,233.29,233.07,233.19,7638.0,203.2312,203.423,203.2312,203.3359,7638.0
2016-12-23 13:40:00,233.17,233.3,233.0,233.14,13429.0,203.3184,203.4318,203.1702,203.2923,13429.0
2016-12-23 13:50:00,233.11,233.32,233.02,233.12,20798.0,203.2661,203.4492,203.1876,203.2748,20798.0
2016-12-23 14:00:00,233.09,233.33,232.91,232.91,8512.0,203.2487,203.4579,203.0917,203.0917,8512.0
2016-12-23 14:10:00,232.91,232.92,232.62,232.81,13352.0,203.0917,203.1004,202.8388,203.0045,13352.0
2016-12-23 14:20:00,232.84,232.85,232.58,232.61,7700.0,203.0307,203.0394,202.8039,202.8301,7700.0
2016-12-23 14:30:00,232.74,232.85,232.57,232.66,6872.0,202.9435,203.0394,202.7952,202.8737,6872.0
2016-12-23 14:40:00,232.62,232.77,232.62,232.69,4819.0,202.8388,202.9696,202.8388,202.8999,4819.0
2016-12-23 14:50:00,232.62,232.62,232.42,232.5,6724.0,202.8388,202.8388,202.6644,202.7342,6724.0
2016-12-23 15:00:00,232.51,232.84,232.43,232.79,8687.0,202.7429,203.0307,202.6732,202.9871,8687.0
2016-12-23 15:10:00,232.84,233.04,232.81,232.86,11667.0,203.0307,203.2051,203.0045,203.0481,11667.0
2016-12-23 15:20:00,232.82,232.85,232.67,232.68,8285.0,203.0132,203.0394,202.8824,202.8911,8285.0
2016-12-23 15:30:00,232.72,232.78,232.62,232.76,13606.0,202.926,202.9783,202.8388,202.9609,13606.0
2016-12-23 15:40:00,232.77,232.87,232.76,232.81,18492.0,202.9696,203.0568,202.9609,203.0045,18492.0
2016-12-23 15:50:00,232.82,232.95,232.81,232.83,46218.0,203.0132,203.1266,203.0045,203.0219,46218.0
2016-12-27 09:30:00,233.97,234.35,233.65,234.28,17875.0,204.016,204.3473,203.737,204.2863,17875.0
2016-12-27 09:40:00,234.16,234.22,233.65,233.71,15756.0,204.1817,204.234,203.737,203.7893,15756.0
2016-12-27 09:50:00,233.77,234.03,233.54,233.67,21608.0,203.8416,204.0683,203.641,203.7544,21608.0
2016-12-27 10:00:00,233.7,233.87,233.46,233.47,8241.0,203.7806,203.9288,203.5713,203.58,8241.0
2016-12-27 10:10:00,233.51,233.94,233.4,233.76,9354.0,203.6149,203.9898,203.519,203.8329,9354.0
2016-12-27 10:20:00,233.82,233.86,233.46,233.63,4436.0,203.8852,203.9201,203.5713,203.7195,4436.0
2016-12-27 10:30:00,233.54,233.59,233.27,233.29,5130.0,203.641,203.6846,203.4056,203.423,5130.0
2016-12-27 10:40:00,233.29,233.29,233.0,233.0,2225.0,203.423,203.423,203.1702,203.1702,2225.0
2016-12-27 10:50:00,233.08,233.12,232.69,232.84,15092.0,203.2399,203.2748,202.8999,203.0307,15092.0
2016-12-27 11:00:00,232.8,233.02,232.69,232.98,7817.0,202.9958,203.1876,202.8999,203.1527,7817.0
2016-12-27 11:10:00,232.91,233.07,232.67,232.8,10543.0,203.0917,203.2312,202.8824,202.9958,10543.0
2016-12-27 11:20:00,232.8,232.89,232.62,232.89,7890.0,202.9958,203.0743,202.8388,203.0743,7890.0
2016-12-27 11:30:00,232.87,232.96,232.71,232.71,3924.0,203.0568,203.1353,202.9173,202.9173,3924.0
2016-12-27 11:40:00,232.69,232.73,232.41,232.46,4468.0,202.8999,202.9347,202.6557,202.6993,4468.0
2016-12-27 11:50:00,232.46,232.76,232.38,232.71,6301.0,202.6993,202.9609,202.6296,202.9173,6301.0
2016-12-27 12:00:00,232.63,232.69,232.5,232.51,2499.0,202.8475,202.8999,202.7342,202.7429,2499.0
2016-12-27 12:10:00,232.62,232.66,232.4,232.41,6481.0,202.8388,202.8737,202.647,202.6557,6481.0
2016-12-27 12:20:00,232.39,232.52,232.33,232.34,5965.0,202.6383,202.7516,202.586,202.5947,5965.0
2016-12-27 12:30:00,232.35,232.54,232.33,232.45,19978.0,202.6034,202.7691,202.586,202.6906,19978.0
2016-12-27 12:40:00,232.52,232.74,232.5,232.74,8608.0,202.7516,202.9435,202.7342,202.9435,8608.0
2016-12-27 12:50:00,232.77,232.83,232.71,232.75,5909.0,202.9696,203.0219,202.9173,202.9522,5909.0
2016-12-27 13:00:00,232.81,233.04,232.76,232.93,15190.0,203.0045,203.2051,202.9609,203.1091,15190.0
2016-12-27 13:10:00,232.93,232.99,232.86,232.91,2355.0,203.1091,203.1615,203.0481,203.0917,2355.0
2016-12-27 13:20:00,232.88,232.97,232.86,232.91,3476.0,203.0655,203.144,203.0481,203.0917,3476.0
2016-12-27 13:30:00,232.95,233.02,232.88,232.94,7442.0,203.1266,203.1876,203.0655,203.1179,7442.0
2016-12-27 13:40:00,233.0,233.32,232.94,233.3,6945.0,203.1702,203.4492,203.1179,203.4318,6945.0
2016-12-27 13:50:00,233.31,233.31,233.15,233.25,5578.0,203.4405,203.4405,203.301,203.3882,5578.0
2016-12-27 14:00:00,233.28,233.29,233.13,233.17,6730.0,203.4143,203.423,203.2835,203.3184,6730.0
2016-12-27 14:10:00,233.17,233.36,233.13,233.32,5178.0,203.3184,203.4841,203.2835,203.4492,5178.0
2016-12-27 14:20:00,233.32,233.44,233.26,233.4,9140.0,203.4492,203.5538,203.3969,203.519,9140.0
2016-12-27 14:30:00,233.4,233.44,233.35,233.42,4048.0,203.519,203.5538,203.4754,203.5364,4048.0
2016-12-27 14:40:00,233.43,233.64,233.39,233.63,5734.0,203.5451,203.7282,203.5102,203.7195,5734.0
2016-12-27 14:50:00,233.56,233.57,233.42,233.57,7573.0,203.6585,203.6672,203.5364,203.6672,7573.0
2016-12-27 15:00:00,233.58,233.69,233.52,233.61,3400.0,203.6759,203.7718,203.6236,203.7021,3400.0
2016-12-27 15:10:00,233.65,233.71,233.63,233.67,4738.0,203.737,203.7893,203.7195,203.7544,4738.0
2016-12-27 15:20:00,233.69,233.73,233.63,233.68,5226.0,203.7718,203.8067,203.7195,203.7631,5226.0
2016-12-27 15:30:00,233.66,233.68,233.56,233.57,5905.0,203.7457,203.7631,203.6585,203.6672,5905.0
2016-12-27 15:40:00,233.59,233.59,233.29,233.3,10592.0,203.6846,203.6846,203.423,203.4318,10592.0
2016-12-27 15:50:00,233.27,233.36,233.16,233.25,34071.0,203.4056,203.4841,203.3097,203.3882,34071.0
2016-12-28 09:30:00,233.24,233.68,232.5,233.26,35157.0,203.3795,203.7631,202.7342,203.3969,35157.0
2016-12-28 09:40:00,233.41,233.54,232.95,232.98,7628.0,203.5277,203.641,203.1266,203.1527,7628.0
2016-12-28 09:50:00,233.17,233.17,232.44,232.61,13849.0,203.3184,203.3184,202.6819,202.8301,13849.0
2016-12-28 10:00:00,232.56,232.62,232.09,232.34,10459.0,202.7865,202.8388,202.3767,202.5947,10459.0
2016-12-28 10:10:00,232.36,232.44,231.75,231.75,6376.0,202.6121,202.6819,202.0802,202.0802,6376.0
2016-12-28 10:20:00,231.73,231.93,231.56,231.87,8786.0,202.0628,202.2372,201.9145,202.1848,8786.0
2016-12-28 10:30:00,231.78,232.14,231.65,231.9,3700.0,202.1064,202.4203,201.993,202.211,3700.0
2016-12-28 10:40:00,231.89,232.15,231.79,232.12,22299.0,202.2023,202.429,202.1151,202.4028,22299.0
2016-12-28 10:50:00,232.08,232.41,232.08,232.23,3585.0,202.368,202.6557,202.368,202.4988,3585.0
2016-12-28 11:00:00,232.17,232.27,231.81,232.06,18377.0,202.4464,202.5336,202.1325,202.3505,18377.0
2016-12-28 11:10:00,232.11,232.66,232.11,232.52,7634.0,202.3941,202.8737,202.3941,202.7516,7634.0
2016-12-28 11:20:00,232.59,233.32,232.57,233.14,6814.0,202.8127,203.4492,202.7952,203.2923,6814.0
2016-12-28 11:30:00,233.24,233.24,232.89,232.89,4200.0,203.3795,203.3795,203.0743,203.0743,4200.0
2016-12-28 11:40:00,232.83,232.92,232.57,232.88,9000.0,203.0219,203.1004,202.7952,203.0655,9000.0
2016-12-28 11:50:00,232.88,233.25,232.88,233.01,9363.0,203.0655,203.3882,203.0655,203.1789,9363.0
2016-12-28 12:00:00,233.01,233.01,232.45,232.64,6158.0,203.1789,203.1789,202.6906,202.8563,6158.0
2016-12-28 12:10:00,232.62,232.62,232.27,232.46,7002.0,202.8388,202.8388,202.5336,202.6993,7002.0
2016-12-28 12:20:00,232.48,232.58,232.27,232.55,4437.0,202.7167,202.8039,202.5336,202.7778,4437.0
2016-12-28 12:30:00,232.54,232.65,232.4,232.45,2100.0,202.7691,202.865,202.647,202.6906,2100.0
2016-12-28 12:40:00,232.38,232.46,232.05,232.06,5633.0,202.6296,202.6993,202.3418,202.3505,5633.0
2016-12-28 12:50:00,232.09,232.23,231.98,232.15,6853.0,202.3767,202.4988,202.2808,202.429,6853.0
2016-12-28 13:00:00,232.19,232.45,232.19,232.37,7876.0,202.4639,202.6906,202.4639,202.6208,7876.0
2016-12-28 13:10:00,232.37,232.54,232.33,232.39,4600.0,202.6208,202.7691,202.586,202.6383,4600.0
2016-12-28 13:20:00,232.44,232.65,232.44,232.52,4515.0,202.6819,202.865,202.6819,202.7516,4515.0
2016-12-28 13:30:00,232.57,232.58,232.29,232.46,6759.0,202.7952,202.8039,202.5511,202.6993,6759.0
2016-12-28 13:40:00,232.48,232.59,232.2,232.3,15825.0,202.7167,202.8127,202.4726,202.5598,15825.0
2016-12-28 13:50:00,232.23,232.48,232.2,232.29,4994.0,202.4988,202.7167,202.4726,202.5511,4994.0
2016-12-28 14:00:00,232.41,232.48,232.39,232.44,5421.0,202.6557,202.7167,202.6383,202.6819,5421.0
2016-12-28 14:10:00,232.35,232.48,232.2,232.37,5574.0,202.6034,202.7167,202.4726,202.6208,5574.0
2016-12-28 14:20:00,232.34,232.34,232.12,232.18,1800.0,202.5947,202.5947,202.4028,202.4552,1800.0
2016-12-28 14:30:00,232.19,232.4,232.19,232.22,6639.0,202.4639,202.647,202.4639,202.49,6639.0
2016-12-28 14:40:00,232.24,232.35,232.1,232.18,5353.0,202.5075,202.6034,202.3854,202.4552,5353.0
2016-12-28 14:50:00,232.13,232.45,232.02,232.45,6032.0,202.4116,202.6906,202.3156,202.6906,6032.0
2016-12-28 15:00:00,232.45,232.53,232.24,232.24,5021.0,202.6906,202.7603,202.5075,202.5075,5021.0
2016-12-28 15:10:00,232.22,232.22,232.0,232.0,5140.0,202.49,202.49,202.2982,202.2982,5140.0
2016-12-28 15:20:00,232.0,232.28,231.99,232.05,7144.0,202.2982,202.5424,202.2895,202.3418,7144.0
2016-12-28 15:30:00,232.0,232.22,231.99,232.06,8372.0,202.2982,202.49,202.2895,202.3505,8372.0
2016-12-28 15:40:00,232.05,232.14,231.97,232.02,19180.0,202.3418,202.4203,202.272,202.3156,19180.0
2016-12-28 15:50:00,232.06,232.15,231.84,231.92,33085.0,202.3505,202.429,202.1587,202.2284,33085.0
2016-12-29 09:30:00,232.23,233.49,232.1,233.28,20944.0,202.4988,203.5974,202.3854,203.4143,20944.0
2016-12-29 09:40:00,233.32,233.82,232.65,232.94,15835.0,203.4492,203.8852,202.865,203.1179,15835.0
2016-12-29 09:50:00,233.12,233.19,232.7,232.7,5782.0,203.2748,203.3359,202.9086,202.9086,5782.0
2016-12-29 10:00:00,232.76,232.82,232.41,232.66,8579.0,202.9609,203.0132,202.6557,202.8737,8579.0
2016-12-29 10:10:00,232.65,232.9,232.48,232.9,6566.0,202.865,203.083,202.7167,203.083,6566.0
2016-12-29 10:20:00,232.89,232.89,232.19,232.19,17805.0,203.0743,203.0743,202.4639,202.4639,17805.0
2016-12-29 10:30:00,232.26,232.74,232.21,232.54,8064.0,202.5249,202.9435,202.4813,202.7691,8064.0
2016-12-29 10:40:00,232.51,232.73,232.46,232.53,4500.0,202.7429,202.9347,202.6993,202.7603,4500.0
2016-12-29 10:50:00,232.54,232.64,232.46,232.61,12226.0,202.7691,202.8563,202.6993,202.8301,12226.0
2016-12-29 11:00:00,232.58,232.66,232.41,232.45,9331.0,202.8039,202.8737,202.6557,202.6906,9331.0
2016-12-29 11:10:00,232.58,232.61,232.35,232.55,7932.0,202.8039,202.8301,202.6034,202.7778,7932.0
2016-12-29 11:20:00,232.55,232.79,232.2,232.79,17087.0,202.7778,202.9871,202.4726,202.9871,17087.0
2016-12-29 11:30:00,232.69,232.79,232.58,232.69,5484.0,202.8999,202.9871,202.8039,202.8999,5484.0
2016-12-29 11:40:00,232.76,232.99,232.74,232.8,4090.0,202.9609,203.1615,202.9435,202.9958,4090.0
2016-12-29 11:50:00,232.74,232.74,232.33,232.42,4672.0,202.9435,202.9435,202.586,202.6644,4672.0
2016-12-29 12:00:00,232.38,232.42,232.18,232.24,6410.0,202.6296,202.6644,202.4552,202.5075,6410.0
2016-12-29 12:10:00,232.24,232.47,232.12,232.34,19134.0,202.5075,202.708,202.4028,202.5947,19134.0
2016-12-29 12:20:00,232.38,232.61,232.27,232.6,16897.0,202.6296,202.8301,202.5336,202.8214,16897.0
2016-12-29 12:30:00,232.62,232.75,232.56,232.69,6237.0,202.8388,202.9522,202.7865,202.8999,6237.0
2016-12-29 12:40:00,232.65,233.17,232.64,233.13,5757.0,202.865,203.3184,202.8563,203.2835,5757.0
2016-12-29 12:50:00,233.2,233.33,233.03,233.03,43135.0,203.3446,203.4579,203.1963,203.1963,43135.0
2016-12-29 13:00:00,232.94,233.09,232.69,232.69,3575.0,203.1179,203.2487,202.8999,202.8999,3575.0
2016-12-29 13:10:00,232.65,233.01,232.65,232.69,6019.0,202.865,203.1789,202.865,202.8999,6019.0
2016-12-29 13:20:00,232.68,232.92,232.67,232.74,5055.0,202.8911,203.1004,202.8824,202.9435,5055.0
2016-12-29 13:30:00,232.74,232.74,232.47,232.64,8740.0,202.9435,202.9435,202.708,202.8563,8740.0
2016-12-29 13:40:00,232.65,232.72,232.56,232.72,4466.0,202.865,202.926,202.7865,202.926,4466.0
2016-12-29 13:50:00,232.72,233.03,232.69,232.99,6018.0,202.926,203.1963,202.8999,203.1615,6018.0
2016-12-29 14:00:00,233.04,233.17,232.93,233.01,5684.0,203.2051,203.3184,203.1091,203.1789,5684.0
2016-12-29 14:10:00,233.03,233.12,232.95,232.98,10001.0,203.1963,203.2748,203.1266,203.1527,10001.0
2016-12-29 14:20:00,233.01,233.19,232.79,232.79,5540.0,203.1789,203.3359,202.9871,202.9871,5540.0
2016-12-29 14:30:00,232.81,232.81,232.54,232.59,5300.0,203.0045,203.0045,202.7691,202.8127,5300.0
2016-12-29 14:40:00,232.61,232.7,232.49,232.6,8731.0,202.8301,202.9086,202.7255,202.8214,8731.0
2016-12-29 14:50:00,232.62,232.8,232.6,232.7,6771.0,202.8388,202.9958,202.8214,202.9086,6771.0
2016-12-29 15:00:00,232.66,232.83,232.62,232.64,4757.0,202.8737,203.0219,202.8388,202.8563,4757.0
2016-12-29 15:10:00,232.63,232.89,232.6,232.82,5675.0,202.8475,203.0743,202.8214,203.0132,5675.0
2016-12-29 15:20:00,232.74,232.83,232.63,232.72,8972.0,202.9435,203.0219,202.8475,202.926,8972.0
2016-12-29 15:30:00,232.7,232.86,232.56,232.79,9918.0,202.9086,203.0481,202.7865,202.9871,9918.0
2016-12-29 15:40:00,232.75,232.84,232.63,232.65,10671.0,202.9522,203.0307,202.8475,202.865,10671.0
2016-12-29 15:50:00,232.63,232.78,232.55,232.67,33251.0,202.8475,202.9783,202.7778,202.8824,33251.0
2016-12-30 09:30:00,232.88,233.34,232.11,232.92,40285.0,203.0655,203.4666,202.3941,203.1004,40285.0
2016-12-30 09:40:00,232.81,232.95,232.17,232.29,6238.0,203.0045,203.1266,202.4464,202.5511,6238.0
2016-12-30 09:50:00,232.28,232.54,232.12,232.3,7723.0,202.5424,202.7691,202.4028,202.5598,7723.0
2016-12-30 10:00:00,232.36,232.54,232.03,232.42,19849.0,202.6121,202.7691,202.3244,202.6644,19849.0
2016-12-30 10:10:00,232.22,232.75,231.93,231.98,14977.0,202.49,202.9522,202.2372,202.2808,14977.0
2016-12-30 10:20:00,231.94,232.33,231.71,232.33,19263.0,202.2459,202.586,202.0453,202.586,19263.0
2016-12-30 10:30:00,232.38,232.73,232.37,232.48,4435.0,202.6296,202.9347,202.6208,202.7167,4435.0
2016-12-30 10:40:00,232.43,232.44,232.11,232.28,4811.0,202.6732,202.6819,202.3941,202.5424,4811.0
2016-12-30 10:50:00,232.26,232.79,232.26,232.72,5688.0,202.5249,202.9871,202.5249,202.926,5688.0
2016-12-30 11:00:00,232.71,233.1,232.71,232.89,7163.0,202.9173,203.2574,202.9173,203.0743,7163.0
2016-12-30 11:10:00,232.89,232.89,232.59,232.59,3515.0,203.0743,203.0743,202.8127,202.8127,3515.0
2016-12-30 11:20:00,232.6,233.14,232.59,233.14,7052.0,202.8214,203.2923,202.8127,203.2923,7052.0
2016-12-30 11:30:00,233.14,233.16,232.71,232.73,5280.0,203.2923,203.3097,202.9173,202.9347,5280.0
2016-12-30 11:40:00,232.78,233.1,232.74,232.86,14824.0,202.9783,203.2574,202.9435,203.0481,14824.0
2016-12-30 11:50:00,232.86,232.98,232.69,232.81,4000.0,203.0481,203.1527,202.8999,203.0045,4000.0
2016-12-30 12:00:00,232.81,232.82,232.55,232.57,5126.0,203.0045,203.0132,202.7778,202.7952,5126.0
2016-12-30 12:10:00,232.63,232.83,232.62,232.77,6968.0,202.8475,203.0219,202.8388,202.9696,6968.0
2016-12-30 12:20:00,232.77,233.13,232.71,233.06,13202.0,202.9696,203.2835,202.9173,203.2225,13202.0
2016-12-30 12:30:00,233.06,233.07,232.39,232.49,28409.0,203.2225,203.2312,202.6383,202.7255,28409.0
2016-12-30 12:40:00,232.48,232.67,232.4,232.56,8331.0,202.7167,202.8824,202.647,202.7865,8331.0
2016-12-30 12:50:00,232.56,232.65,232.32,232.44,12173.0,202.7865,202.865,202.5772,202.6819,12173.0
2016-12-30 13:00:00,232.52,232.59,232.38,232.51,4460.0,202.7516,202.8127,202.6296,202.7429,4460.0
2016-12-30 13:10:00,232.43,232.87,232.43,232.75,9430.0,202.6732,203.0568,202.6732,202.9522,9430.0
2016-12-30 13:20:00,232.74,232.86,232.65,232.8,4128.0,202.9435,203.0481,202.865,202.9958,4128.0
2016-12-30 13:30:00,232.8,232.89,232.67,232.77,2034.0,202.9958,203.0743,202.8824,202.9696,2034.0
2016-12-30 13:40:00,232.76,232.81,232.53,232.68,4280.0,202.9609,203.0045,202.7603,202.8911,4280.0
2016-12-30 13:50:00,232.66,232.7,232.37,232.47,4367.0,202.8737,202.9086,202.6208,202.708,4367.0
2016-12-30 14:00:00,232.32,232.62,232.32,232.46,7625.0,202.5772,202.8388,202.5772,202.6993,7625.0
2016-12-30 14:10:00,232.41,232.41,232.11,232.25,7697.0,202.6557,202.6557,202.3941,202.5162,7697.0
2016-12-30 14:20:00,232.19,232.34,232.18,232.28,10122.0,202.4639,202.5947,202.4552,202.5424,10122.0
2016-12-30 14:30:00,232.27,232.37,232.09,232.12,10750.0,202.5336,202.6208,202.3767,202.4028,10750.0
2016-12-30 14:40:00,232.14,232.15,231.89,231.98,8247.0,202.4203,202.429,202.2023,202.2808,8247.0
2016-12-30 14:50:00,231.86,232.03,231.8,231.87,9658.0,202.1761,202.3244,202.1238,202.1848,9658.0
2016-12-30 15:00:00,231.81,232.31,231.81,232.25,10461.0,202.1325,202.5685,202.1325,202.5162,10461.0
2016-12-30 15:10:00,232.27,232.59,232.25,232.4,8441.0,202.5336,202.8127,202.5162,202.647,8441.0
2016-12-30 15:20:00,232.32,232.53,232.29,232.39,7168.0,202.5772,202.7603,202.5511,202.6383,7168.0
2016-12-30 15:30:00,232.44,232.53,232.17,232.21,9136.0,202.6819,202.7603,202.4464,202.4813,9136.0
2016-12-30 15:40:00,232.21,232.24,232.04,232.09,24488.0,202.4813,202.5075,202.3331,202.3767,24488.0
2016-12-30 15:50:00,232.06,232.73,232.02,232.71,66622.0,202.3505,202.9347,202.3156,202.9173,66622.0
2017-01-03 09:30:00,234.1,234.97,234.07,234.65,46269.0,204.1293,204.888,204.1032,204.6089,46269.0
2017-01-03 09:40:00,234.82,234.97,234.04,234.66,49711.0,204.7572,204.888,204.077,204.6177,49711.0
2017-01-03 09:50:00,234.66,234.8,234.01,234.14,11213.0,204.6177,204.7397,204.0509,204.1642,11213.0
2017-01-03 10:00:00,234.15,234.88,234.0,234.81,27382.0,204.1729,204.8095,204.0422,204.7485,27382.0
2017-01-03 10:10:00,234.71,234.99,234.68,234.85,23690.0,204.6613,204.9054,204.6351,204.7833,23690.0
2017-01-03 10:20:00,234.87,234.87,234.12,234.25,19038.0,204.8008,204.8008,204.1468,204.2601,19038.0
2017-01-03 10:30:00,234.15,234.2,233.62,233.88,26158.0,204.1729,204.2165,203.7108,203.9375,26158.0
2017-01-03 10:40:00,233.95,234.05,233.39,233.5,15896.0,203.9986,204.0858,203.5102,203.6062,15896.0
2017-01-03 10:50:00,233.44,233.59,233.2,233.59,11397.0,203.5538,203.6846,203.3446,203.6846,11397.0
2017-01-03 11:00:00,233.57,233.57,233.25,233.25,8449.0,203.6672,203.6672,203.3882,203.3882,8449.0
2017-01-03 11:10:00,233.14,233.82,233.14,233.79,19869.0,203.2923,203.8852,203.2923,203.859,19869.0
2017-01-03 11:20:00,233.82,234.41,233.8,234.22,13866.0,203.8852,204.3997,203.8678,204.234,13866.0
2017-01-03 11:30:00,234.3,234.5,234.03,234.21,15300.0,204.3037,204.4781,204.0683,204.2253,15300.0
2017-01-03 11:40:00,234.1,234.35,233.7,233.88,31508.0,204.1293,204.3473,203.7806,203.9375,31508.0
2017-01-03 11:50:00,233.71,233.97,233.35,233.96,31060.0,203.7893,204.016,203.4754,204.0073,31060.0
2017-01-03 12:00:00,233.97,233.97,233.69,233.93,8941.0,204.016,204.016,203.7718,203.9811,8941.0
2017-01-03 12:10:00,233.86,233.97,233.82,233.9,23975.0,203.9201,204.016,203.8852,203.955,23975.0
2017-01-03 12:20:00,233.88,233.91,233.71,233.74,19478.0,203.9375,203.9637,203.7893,203.8154,19478.0
2017-01-03 12:30:00,233.67,233.85,233.52,233.8,24502.0,203.7544,203.9114,203.6236,203.8678,24502.0
2017-01-03 12:40:00,233.74,234.1,233.57,234.1,39292.0,203.8154,204.1293,203.6672,204.1293,39292.0
2017-01-03 12:50:00,234.12,234.32,233.99,234.25,12420.0,204.1468,204.3212,204.0334,204.2601,12420.0
2017-01-03 13:00:00,234.28,234.28,233.85,233.88,8470.0,204.2863,204.2863,203.9114,203.9375,8470.0
2017-01-03 13:10:00,233.87,234.15,233.79,234.12,6998.0,203.9288,204.1729,203.859,204.1468,6998.0
2017-01-03 13:20:00,234.06,234.62,234.05,234.51,16227.0,204.0945,204.5828,204.0858,204.4869,16227.0
2017-01-03 13:30:00,234.46,235.08,234.46,234.86,33816.0,204.4433,204.9839,204.4433,204.792,33816.0
2017-01-03 13:40:00,234.76,234.84,234.47,234.72,37313.0,204.7049,204.7746,204.452,204.67,37313.0
2017-01-03 13:50:00,234.66,234.98,234.66,234.98,15376.0,204.6177,204.8967,204.6177,204.8967,15376.0
2017-01-03 14:00:00,234.93,235.15,234.83,235.15,15698.0,204.8531,205.0449,204.7659,205.0449,15698.0
2017-01-03 14:10:00,235.13,235.13,234.78,234.8,12362.0,205.0275,205.0275,204.7223,204.7397,12362.0
2017-01-03 14:20:00,234.89,234.99,234.53,234.57,11440.0,204.8182,204.9054,204.5043,204.5392,11440.0
2017-01-03 14:30:00,234.52,234.66,234.29,234.65,12910.0,204.4956,204.6177,204.295,204.6089,12910.0
2017-01-03 14:40:00,234.64,235.19,234.64,235.06,9634.0,204.6002,205.0798,204.6002,204.9664,9634.0
2017-01-03 14:50:00,235.12,235.13,234.81,235.01,14786.0,205.0188,205.0275,204.7485,204.9228,14786.0
2017-01-03 15:00:00,235.06,235.24,235.03,235.08,11535.0,204.9664,205.1234,204.9403,204.9839,11535.0
2017-01-03 15:10:00,235.01,235.05,234.66,234.75,16081.0,204.9228,204.9577,204.6177,204.6961,16081.0
2017-01-03 15:20:00,234.74,234.74,234.37,234.38,10765.0,204.6874,204.6874,204.3648,204.3735,10765.0
2017-01-03 15:30:00,234.37,234.66,234.18,234.65,29011.0,204.3648,204.6177,204.1991,204.6089,29011.0
2017-01-03 15:40:00,234.61,235.09,234.53,234.95,56376.0,204.5741,204.9926,204.5043,204.8705,56376.0
2017-01-03 15:50:00,234.95,235.08,234.79,234.81,88834.0,204.8705,204.9839,204.731,204.7485,88834.0
2017-01-04 09:30:00,235.24,236.99,235.24,236.31,31249.0,205.1234,206.6494,205.1234,206.0564,31249.0
2017-01-04 09:40:00,236.3,236.4,235.73,236.11,17047.0,206.0477,206.1349,205.5507,205.882,17047.0
2017-01-04 09:50:00,236.13,236.44,235.33,235.46,13423.0,205.8995,206.1698,205.2019,205.3152,13423.0
2017-01-04 10:00:00,235.64,235.85,235.33,235.54,19420.0,205.4722,205.6553,205.2019,205.385,19420.0
2017-01-04 10:10:00,235.51,235.6,235.08,235.11,11930.0,205.3588,205.4373,204.9839,205.01,11930.0
2017-01-04 10:20:00,235.3,236.01,235.24,235.92,13138.0,205.1757,205.7948,205.1234,205.7163,13138.0
2017-01-04 10:30:00,235.86,236.4,235.67,235.79,13582.0,205.664,206.1349,205.4983,205.603,13582.0
2017-01-04 10:40:00,235.85,235.95,235.15,235.15,14379.0,205.6553,205.7425,205.0449,205.0449,14379.0
2017-01-04 10:50:00,235.21,235.39,235.01,235.32,8552.0,205.0972,205.2542,204.9228,205.1932,8552.0
2017-01-04 11:00:00,235.32,235.53,235.09,235.49,12799.0,205.1932,205.3763,204.9926,205.3414,12799.0
2017-01-04 11:10:00,235.34,235.47,235.19,235.27,9663.0,205.2106,205.324,205.0798,205.1496,9663.0
2017-01-04 11:20:00,235.34,235.63,235.07,235.41,8355.0,205.2106,205.4635,204.9752,205.2716,8355.0
2017-01-04 11:30:00,235.5,235.73,235.33,235.68,9662.0,205.3501,205.5507,205.2019,205.5071,9662.0
2017-01-04 11:40:00,235.67,235.97,235.62,235.73,6315.0,205.4983,205.7599,205.4548,205.5507,6315.0
2017-01-04 11:50:00,235.74,235.95,235.64,235.79,5845.0,205.5594,205.7425,205.4722,205.603,5845.0
2017-01-04 12:00:00,235.76,235.79,235.5,235.72,4566.0,205.5768,205.603,205.3501,205.5419,4566.0
2017-01-04 12:10:00,235.78,235.87,235.57,235.64,17565.0,205.5943,205.6727,205.4112,205.4722,17565.0
2017-01-04 12:20:00,235.59,235.59,235.4,235.44,5320.0,205.4286,205.4286,205.2629,205.2978,5320.0
2017-01-04 12:30:00,235.42,235.64,235.42,235.55,5316.0,205.2804,205.4722,205.2804,205.3937,5316.0
2017-01-04 12:40:00,235.55,235.59,235.43,235.59,9042.0,205.3937,205.4286,205.2891,205.4286,9042.0
2017-01-04 12:50:00,235.59,235.59,235.38,235.49,8867.0,205.4286,205.4286,205.2455,205.3414,8867.0
2017-01-04 13:00:00,235.47,235.53,235.22,235.22,5877.0,205.324,205.3763,205.106,205.106,5877.0
2017-01-04 13:10:00,235.22,235.27,235.14,235.26,5369.0,205.106,205.1496,205.0362,205.1408,5369.0
2017-01-04 13:20:00,235.28,235.3,235.05,235.17,8486.0,205.1583,205.1757,204.9577,205.0624,8486.0
2017-01-04 13:30:00,235.15,235.19,235.02,235.15,5455.0,205.0449,205.0798,204.9316,205.0449,5455.0
2017-01-04 13:40:00,235.06,235.13,235.01,235.09,4320.0,204.9664,205.0275,204.9228,204.9926,4320.0
2017-01-04 13:50:00,235.12,235.16,234.86,234.93,21081.0,205.0188,205.0536,204.792,204.8531,21081.0
2017-01-04 14:00:00,234.98,235.12,234.9,234.97,11900.0,204.8967,205.0188,204.8269,204.888,11900.0
2017-01-04 14:10:00,235.02,235.2,234.97,235.07,12405.0,204.9316,205.0885,204.888,204.9752,12405.0
2017-01-04 14:20:00,235.05,235.11,234.88,234.91,10527.0,204.9577,205.01,204.8095,204.8356,10527.0
2017-01-04 14:30:00,234.93,235.09,234.92,235.0,8481.0,204.8531,204.9926,204.8444,204.9141,8481.0
2017-01-04 14:40:00,235.06,235.09,234.87,234.92,9355.0,204.9664,204.9926,204.8008,204.8444,9355.0
2017-01-04 14:50:00,235.0,235.06,234.83,235.02,9865.0,204.9141,204.9664,204.7659,204.9316,9865.0
2017-01-04 15:00:00,235.04,235.27,235.04,235.26,7249.0,204.949,205.1496,204.949,205.1408,7249.0
2017-01-04 15:10:00,235.24,235.25,235.1,235.1,6527.0,205.1234,205.1321,205.0013,205.0013,6527.0
2017-01-04 15:20:00,235.08,235.1,234.92,235.0,9780.0,204.9839,205.0013,204.8444,204.9141,9780.0
2017-01-04 15:30:00,234.96,235.12,234.94,235.09,14399.0,204.8792,205.0188,204.8618,204.9926,14399.0
2017-01-04 15:40:00,235.12,235.38,235.1,235.17,26057.0,205.0188,205.2455,205.0013,205.0624,26057.0
2017-01-04 15:50:00,235.13,235.5,235.09,235.27,43911.0,205.0275,205.3501,204.9926,205.1496,43911.0
2017-01-05 09:30:00,235.21,235.6,234.35,234.91,17450.0,205.0972,205.4373,204.3473,204.8356,17450.0
2017-01-05 09:40:00,235.05,235.88,234.99,235.88,20022.0,204.9577,205.6815,204.9054,205.6815,20022.0
2017-01-05 09:50:00,235.91,236.22,235.77,235.91,25835.0,205.7076,205.9779,205.5855,205.7076,25835.0
2017-01-05 10:00:00,235.99,236.05,235.76,235.87,25024.0,205.7774,205.8297,205.5768,205.6727,25024.0
2017-01-05 10:10:00,235.99,235.99,235.47,235.69,19219.0,205.7774,205.7774,205.324,205.5158,19219.0
2017-01-05 10:20:00,235.7,236.0,235.64,235.93,20826.0,205.5245,205.7861,205.4722,205.7251,20826.0
2017-01-05 10:30:00,235.93,236.67,235.84,236.66,30903.0,205.7251,206.3703,205.6466,206.3616,30903.0
2017-01-05 10:40:00,236.67,236.95,236.54,236.95,10851.0,206.3703,206.6145,206.257,206.6145,10851.0
2017-01-05 10:50:00,236.97,237.34,236.7,237.23,21960.0,206.6319,206.9545,206.3965,206.8586,21960.0
2017-01-05 11:00:00,237.24,237.42,236.99,237.01,16389.0,206.8674,207.0243,206.6494,206.6668,16389.0
2017-01-05 11:10:00,236.96,237.13,236.54,236.86,22640.0,206.6232,206.7714,206.257,206.536,22640.0
2017-01-05 11:20:00,236.86,236.86,236.42,236.7,8987.0,206.536,206.536,206.1523,206.3965,8987.0
2017-01-05 11:30:00,236.67,236.67,235.7,235.7,18896.0,206.3703,206.3703,205.5245,205.5245,18896.0
2017-01-05 11:40:00,235.73,235.83,234.97,235.03,15455.0,205.5507,205.6379,204.888,204.9403,15455.0
2017-01-05 11:50:00,235.1,235.1,234.53,234.59,15031.0,205.0013,205.0013,204.5043,204.5566,15031.0
2017-01-05 12:00:00,234.58,234.75,234.4,234.62,15859.0,204.5479,204.6961,204.3909,204.5828,15859.0
2017-01-05 12:10:00,234.68,235.88,234.62,235.8,14730.0,204.6351,205.6815,204.5828,205.6117,14730.0
2017-01-05 12:20:00,235.81,236.17,235.64,236.09,9772.0,205.6204,205.9343,205.4722,205.8646,9772.0
2017-01-05 12:30:00,236.03,236.25,235.73,235.89,9773.0,205.8123,206.0041,205.5507,205.6902,9773.0
2017-01-05 12:40:00,235.89,236.0,235.66,235.71,10047.0,205.6902,205.7861,205.4896,205.5332,10047.0
2017-01-05 12:50:00,235.74,235.98,235.71,235.85,4400.0,205.5594,205.7687,205.5332,205.6553,4400.0
2017-01-05 13:00:00,235.85,235.89,235.42,235.57,13543.0,205.6553,205.6902,205.2804,205.4112,13543.0
2017-01-05 13:10:00,235.55,235.55,235.33,235.5,10629.0,205.3937,205.3937,205.2019,205.3501,10629.0
2017-01-05 13:20:00,235.5,235.55,235.25,235.4,8281.0,205.3501,205.3937,205.1321,205.2629,8281.0
2017-01-05 13:30:00,235.37,235.68,235.13,235.65,18650.0,205.2368,205.5071,205.0275,205.4809,18650.0
2017-01-05 13:40:00,235.63,235.67,235.45,235.62,13738.0,205.4635,205.4983,205.3065,205.4548,13738.0
2017-01-05 13:50:00,235.58,235.58,235.26,235.41,12187.0,205.4199,205.4199,205.1408,205.2716,12187.0
2017-01-05 14:00:00,235.36,235.72,235.33,235.72,17740.0,205.228,205.5419,205.2019,205.5419,17740.0
2017-01-05 14:10:00,235.6,235.8,235.5,235.78,15609.0,205.4373,205.6117,205.3501,205.5943,15609.0
2017-01-05 14:20:00,235.8,235.8,235.54,235.6,11005.0,205.6117,205.6117,205.385,205.4373,11005.0
2017-01-05 14:30:00,235.6,235.75,235.41,235.65,8762.0,205.4373,205.5681,205.2716,205.4809,8762.0
2017-01-05 14:40:00,235.64,235.76,235.53,235.67,12464.0,205.4722,205.5768,205.3763,205.4983,12464.0
2017-01-05 14:50:00,235.67,235.95,235.49,235.65,17159.0,205.4983,205.7425,205.3414,205.4809,17159.0
2017-01-05 15:00:00,235.7,235.83,235.41,235.49,12263.0,205.5245,205.6379,205.2716,205.3414,12263.0
2017-01-05 15:10:00,235.51,235.69,235.42,235.5,14186.0,205.3588,205.5158,205.2804,205.3501,14186.0
2017-01-05 15:20:00,235.49,235.78,235.45,235.71,25588.0,205.3414,205.5943,205.3065,205.5332,25588.0
2017-01-05 15:30:00,235.74,235.97,235.74,235.94,16644.0,205.5594,205.7599,205.5594,205.7338,16644.0
2017-01-05 15:40:00,235.97,236.16,235.86,236.02,27004.0,205.7599,205.9256,205.664,205.8035,27004.0
2017-01-05 15:50:00,236.06,236.09,235.94,236.02,52370.0,205.8384,205.8646,205.7338,205.8035,52370.0
2017-01-06 09:30:00,235.9,236.9,235.9,236.16,11628.0,205.6989,206.5709,205.6989,205.9256,11628.0
2017-01-06 09:40:00,235.86,236.11,235.77,235.78,5607.0,205.664,205.882,205.5855,205.5943,5607.0
2017-01-06 09:50:00,236.16,236.5,235.84,236.5,42173.0,205.9256,206.2221,205.6466,206.2221,42173.0
2017-01-06 10:00:00,236.67,237.0,236.11,236.28,17564.0,206.3703,206.6581,205.882,206.0303,17564.0
2017-01-06 10:10:00,236.29,236.53,236.09,236.2,21306.0,206.039,206.2482,205.8646,205.9605,21306.0
2017-01-06 10:20:00,236.24,236.78,236.15,236.41,26860.0,205.9954,206.4662,205.9169,206.1436,26860.0
2017-01-06 10:30:00,236.54,236.54,236.05,236.09,4361.0,206.257,206.257,205.8297,205.8646,4361.0
2017-01-06 10:40:00,236.2,236.35,236.0,236.19,4514.0,205.9605,206.0913,205.7861,205.9518,4514.0
2017-01-06 10:50:00,236.19,236.31,236.06,236.31,4917.0,205.9518,206.0564,205.8384,206.0564,4917.0
2017-01-06 11:00:00,236.31,236.31,235.96,236.02,7608.0,206.0564,206.0564,205.7512,205.8035,7608.0
2017-01-06 11:10:00,235.94,236.16,235.94,236.15,6028.0,205.7338,205.9256,205.7338,205.9169,6028.0
2017-01-06 11:20:00,236.13,236.22,235.92,236.07,8733.0,205.8995,205.9779,205.7163,205.8471,8733.0
2017-01-06 11:30:00,236.14,236.4,236.14,236.28,3120.0,205.9082,206.1349,205.9082,206.0303,3120.0
2017-01-06 11:40:00,236.35,236.85,236.34,236.72,3900.0,206.0913,206.5273,206.0826,206.4139,3900.0
2017-01-06 11:50:00,236.83,237.07,236.64,236.76,4700.0,206.5098,206.7191,206.3442,206.4488,4700.0
2017-01-06 12:00:00,236.7,236.8,236.56,236.58,3141.0,206.3965,206.4837,206.2744,206.2918,3141.0
2017-01-06 12:10:00,236.58,236.86,236.58,236.61,6998.0,206.2918,206.536,206.2918,206.318,6998.0
2017-01-06 12:20:00,236.71,237.0,236.57,237.0,4744.0,206.4052,206.6581,206.2831,206.6581,4744.0
2017-01-06 12:30:00,236.94,237.5,236.94,237.14,6529.0,206.6058,207.0941,206.6058,206.7802,6529.0
2017-01-06 12:40:00,237.19,237.25,237.02,237.11,9334.0,206.8238,206.8761,206.6755,206.754,9334.0
2017-01-06 12:50:00,237.04,237.21,236.8,237.08,5901.0,206.693,206.8412,206.4837,206.7278,5901.0
2017-01-06 13:00:00,237.11,237.32,236.97,236.97,8498.0,206.754,206.9371,206.6319,206.6319,8498.0
2017-01-06 13:10:00,236.97,237.09,236.85,236.95,7324.0,206.6319,206.7366,206.5273,206.6145,7324.0
2017-01-06 13:20:00,236.98,237.0,236.79,236.86,10635.0,206.6406,206.6581,206.475,206.536,10635.0
2017-01-06 13:30:00,236.9,237.14,236.85,237.14,8671.0,206.5709,206.7802,206.5273,206.7802,8671.0
2017-01-06 13:40:00,237.28,237.4,237.1,237.1,8925.0,206.9022,207.0069,206.7453,206.7453,8925.0
2017-01-06 13:50:00,237.15,237.15,236.87,236.94,5491.0,206.7889,206.7889,206.5447,206.6058,5491.0
2017-01-06 14:00:00,236.98,237.19,236.87,237.15,8007.0,206.6406,206.8238,206.5447,206.7889,8007.0
2017-01-06 14:10:00,237.09,237.28,236.94,237.18,27339.0,206.7366,206.9022,206.6058,206.815,27339.0
2017-01-06 14:20:00,237.22,237.22,236.58,236.62,11474.0,206.8499,206.8499,206.2918,206.3267,11474.0
2017-01-06 14:30:00,236.65,236.84,236.57,236.62,11185.0,206.3529,206.5186,206.2831,206.3267,11185.0
2017-01-06 14:40:00,236.65,236.87,236.64,236.77,8806.0,206.3529,206.5447,206.3442,206.4575,8806.0
2017-01-06 14:50:00,236.67,236.93,236.67,236.93,7863.0,206.3703,206.597,206.3703,206.597,7863.0
2017-01-06 15:00:00,236.86,236.98,236.78,236.83,9633.0,206.536,206.6406,206.4662,206.5098,9633.0
2017-01-06 15:10:00,236.92,237.15,236.88,236.96,8758.0,206.5883,206.7889,206.5534,206.6232,8758.0
2017-01-06 15:20:00,236.92,237.1,236.84,236.87,11903.0,206.5883,206.7453,206.5186,206.5447,11903.0
2017-01-06 15:30:00,236.84,237.05,236.75,236.96,9428.0,206.5186,206.7017,206.4401,206.6232,9428.0
2017-01-06 15:40:00,236.94,237.23,236.75,236.81,14533.0,206.6058,206.8586,206.4401,206.4924,14533.0
2017-01-06 15:50:00,236.83,236.9,236.51,236.73,65018.0,206.5098,206.5709,206.2308,206.4226,65018.0
2017-01-09 09:30:00,236.84,237.92,236.37,236.76,24282.0,206.5186,207.4603,206.1087,206.4488,24282.0
2017-01-09 09:40:00,236.75,236.92,236.44,236.52,7232.0,206.4401,206.5883,206.1698,206.2395,7232.0
2017-01-09 09:50:00,236.52,236.73,236.26,236.49,8321.0,206.2395,206.4226,206.0128,206.2134,8321.0
2017-01-09 10:00:00,236.5,236.5,236.14,236.37,10644.0,206.2221,206.2221,205.9082,206.1087,10644.0
2017-01-09 10:10:00,236.36,236.79,236.36,236.57,7121.0,206.1,206.475,206.1,206.2831,7121.0
2017-01-09 10:20:00,236.46,236.55,236.18,236.34,7060.0,206.1872,206.2657,205.9431,206.0826,7060.0
2017-01-09 10:30:00,236.36,236.75,236.35,236.62,7922.0,206.1,206.4401,206.0913,206.3267,7922.0
2017-01-09 10:40:00,236.45,236.8,236.42,236.8,8973.0,206.1785,206.4837,206.1523,206.4837,8973.0
2017-01-09 10:50:00,236.78,237.07,236.39,236.55,11276.0,206.4662,206.7191,206.1262,206.2657,11276.0
2017-01-09 11:00:00,236.49,236.9,236.33,236.82,15421.0,206.2134,206.5709,206.0739,206.5011,15421.0
2017-01-09 11:10:00,236.79,236.86,236.6,236.71,9984.0,206.475,206.536,206.3093,206.4052,9984.0
2017-01-09 11:20:00,236.75,236.95,236.72,236.92,7479.0,206.4401,206.6145,206.4139,206.5883,7479.0
2017-01-09 11:30:00,236.95,237.04,236.85,236.99,7577.0,206.6145,206.693,206.5273,206.6494,7577.0
2017-01-09 11:40:00,237.03,237.24,236.99,237.07,10767.0,206.6842,206.8674,206.6494,206.7191,10767.0
2017-01-09 11:50:00,237.14,237.16,236.44,236.53,14910.0,206.7802,206.7976,206.1698,206.2482,14910.0
2017-01-09 12:00:00,236.46,236.75,236.46,236.65,13331.0,206.1872,206.4401,206.1872,206.3529,13331.0
2017-01-09 12:10:00,236.68,236.72,236.41,236.45,11355.0,206.379,206.4139,206.1436,206.1785,11355.0
2017-01-09 12:20:00,236.49,236.75,236.49,236.63,7997.0,206.2134,206.4401,206.2134,206.3354,7997.0
2017-01-09 12:30:00,236.58,236.69,236.48,236.69,7041.0,206.2918,206.3878,206.2046,206.3878,7041.0
2017-01-09 12:40:00,236.63,236.98,236.62,236.83,15064.0,206.3354,206.6406,206.3267,206.5098,15064.0
2017-01-09 12:50:00,236.92,237.28,236.92,237.18,5591.0,206.5883,206.9022,206.5883,206.815,5591.0
2017-01-09 13:00:00,237.11,237.2,237.02,237.18,5546.0,206.754,206.8325,206.6755,206.815,5546.0
2017-01-09 13:10:00,237.18,237.18,236.83,236.96,9331.0,206.815,206.815,206.5098,206.6232,9331.0
2017-01-09 13:20:00,237.01,237.05,236.85,236.93,6058.0,206.6668,206.7017,206.5273,206.597,6058.0
2017-01-09 13:30:00,236.98,237.0,236.82,236.93,11486.0,206.6406,206.6581,206.5011,206.597,11486.0
2017-01-09 13:40:00,237.01,237.07,236.91,236.92,6183.0,206.6668,206.7191,206.5796,206.5883,6183.0
2017-01-09 13:50:00,236.92,237.02,236.88,236.99,4481.0,206.5883,206.6755,206.5534,206.6494,4481.0
2017-01-09 14:00:00,236.99,237.08,236.91,237.01,15430.0,206.6494,206.7278,206.5796,206.6668,15430.0
2017-01-09 14:10:00,237.0,237.0,236.76,236.81,7449.0,206.6581,206.6581,206.4488,206.4924,7449.0
2017-01-09 14:20:00,236.73,236.8,236.57,236.65,8318.0,206.4226,206.4837,206.2831,206.3529,8318.0
2017-01-09 14:30:00,236.66,236.68,236.46,236.47,5805.0,206.3616,206.379,206.1872,206.1959,5805.0
2017-01-09 14:40:00,236.47,236.53,236.34,236.4,6181.0,206.1959,206.2482,206.0826,206.1349,6181.0
2017-01-09 14:50:00,236.4,236.46,236.32,236.4,8723.0,206.1349,206.1872,206.0651,206.1349,8723.0
2017-01-09 15:00:00,236.38,236.41,236.02,236.02,8117.0,206.1175,206.1436,205.8035,205.8035,8117.0
2017-01-09 15:10:00,236.06,236.24,236.03,236.04,11778.0,205.8384,205.9954,205.8123,205.821,11778.0
2017-01-09 15:20:00,236.04,236.06,235.68,236.02,16916.0,205.821,205.8384,205.5071,205.8035,16916.0
2017-01-09 15:30:00,236.06,236.11,235.9,236.11,45030.0,205.8384,205.882,205.6989,205.882,45030.0
2017-01-09 15:40:00,236.19,236.27,236.04,236.05,21364.0,205.9518,206.0215,205.821,205.8297,21364.0
2017-01-09 15:50:00,236.05,236.12,235.76,235.84,57324.0,205.8297,205.8907,205.5768,205.6466,57324.0
2017-01-10 09:30:00,235.46,235.79,234.5,235.09,28715.0,205.3152,205.603,204.4781,204.9926,28715.0
2017-01-10 09:40:00,235.07,235.64,235.03,235.48,13589.0,204.9752,205.4722,204.9403,205.3327,13589.0
2017-01-10 09:50:00,235.46,235.64,234.69,234.75,16252.0,205.3152,205.4722,204.6438,204.6961,16252.0
2017-01-10 10:00:00,234.86,235.27,234.77,235.27,15968.0,204.792,205.1496,204.7136,205.1496,15968.0
2017-01-10 10:10:00,235.23,235.23,234.84,234.91,11466.0,205.1147,205.1147,204.7746,204.8356,11466.0
2017-01-10 10:20:00,234.89,235.37,234.89,235.19,13325.0,204.8182,205.2368,204.8182,205.0798,13325.0
2017-01-10 10:30:00,235.18,235.41,234.97,235.14,9312.0,205.0711,205.2716,204.888,205.0362,9312.0
2017-01-10 10:40:00,235.16,235.19,234.7,234.7,7530.0,205.0536,205.0798,204.6525,204.6525,7530.0
2017-01-10 10:50:00,234.82,234.88,234.66,234.75,26632.0,204.7572,204.8095,204.6177,204.6961,26632.0
2017-01-10 11:00:00,234.78,235.27,234.72,235.15,17434.0,204.7223,205.1496,204.67,205.0449,17434.0
2017-01-10 11:10:00,235.19,235.46,235.13,235.31,10249.0,205.0798,205.3152,205.0275,205.1844,10249.0
2017-01-10 11:20:00,235.38,235.41,235.11,235.23,45635.0,205.2455,205.2716,205.01,205.1147,45635.0
2017-01-10 11:30:00,235.25,235.26,235.11,235.13,9294.0,205.1321,205.1408,205.01,205.0275,9294.0
2017-01-10 11:40:00,235.18,235.37,235.05,235.3,13059.0,205.0711,205.2368,204.9577,205.1757,13059.0
2017-01-10 11:50:00,235.32,235.62,235.32,235.46,14758.0,205.1932,205.4548,205.1932,205.3152,14758.0
2017-01-10 12:00:00,235.46,235.49,235.33,235.41,7560.0,205.3152,205.3414,205.2019,205.2716,7560.0
2017-01-10 12:10:00,235.47,235.72,235.43,235.64,8266.0,205.324,205.5419,205.2891,205.4722,8266.0
2017-01-10 12:20:00,235.6,235.6,235.47,235.55,6737.0,205.4373,205.4373,205.324,205.3937,6737.0
2017-01-10 12:30:00,235.52,235.73,235.51,235.63,5759.0,205.3676,205.5507,205.3588,205.4635,5759.0
2017-01-10 12:40:00,235.61,235.63,235.42,235.42,6987.0,205.446,205.4635,205.2804,205.2804,6987.0
2017-01-10 12:50:00,235.44,235.44,235.3,235.3,1903.0,205.2978,205.2978,205.1757,205.1757,1903.0
2017-01-10 13:00:00,235.28,235.43,235.26,235.38,5515.0,205.1583,205.2891,205.1408,205.2455,5515.0
2017-01-10 13:10:00,235.4,235.76,235.39,235.59,11149.0,205.2629,205.5768,205.2542,205.4286,11149.0
2017-01-10 13:20:00,235.57,235.57,235.29,235.3,3670.0,205.4112,205.4112,205.167,205.1757,3670.0
2017-01-10 13:30:00,235.29,235.29,234.98,235.03,43095.0,205.167,205.167,204.8967,204.9403,43095.0
2017-01-10 13:40:00,235.05,235.07,234.73,234.81,7640.0,204.9577,204.9752,204.6787,204.7485,7640.0
2017-01-10 13:50:00,234.76,234.76,234.53,234.53,10465.0,204.7049,204.7049,204.5043,204.5043,10465.0
2017-01-10 14:00:00,234.53,234.58,234.22,234.39,15442.0,204.5043,204.5479,204.234,204.3822,15442.0
2017-01-10 14:10:00,234.44,234.44,234.04,234.04,23751.0,204.4258,204.4258,204.077,204.077,23751.0
2017-01-10 14:20:00,234.05,234.12,233.5,233.54,18514.0,204.0858,204.1468,203.6062,203.641,18514.0
2017-01-10 14:30:00,233.59,233.89,233.5,233.79,27954.0,203.6846,203.9462,203.6062,203.859,27954.0
2017-01-10 14:40:00,233.79,233.79,233.16,233.16,11137.0,203.859,203.859,203.3097,203.3097,11137.0
2017-01-10 14:50:00,233.16,233.19,232.7,232.71,16600.0,203.3097,203.3359,202.9086,202.9173,16600.0
2017-01-10 15:00:00,232.76,233.64,232.7,233.64,44321.0,202.9609,203.7282,202.9086,203.7282,44321.0
2017-01-10 15:10:00,233.65,233.83,233.3,233.33,25781.0,203.737,203.8939,203.4318,203.4579,25781.0
2017-01-10 15:20:00,233.35,233.6,232.99,233.56,34317.0,203.4754,203.6934,203.1615,203.6585,34317.0
2017-01-10 15:30:00,233.58,234.16,233.58,233.98,34265.0,203.6759,204.1817,203.6759,204.0247,34265.0
2017-01-10 15:40:00,233.96,233.96,233.01,233.18,73492.0,204.0073,204.0073,203.1789,203.3271,73492.0
2017-01-10 15:50:00,233.18,233.39,233.04,233.23,138917.0,203.3271,203.5102,203.2051,203.3707,138917.0
2017-01-11 09:30:00,233.8,234.84,233.18,234.01,56809.0,203.8678,204.7746,203.3271,204.0509,56809.0
2017-01-11 09:40:00,234.17,234.56,232.76,233.0,69555.0,204.1904,204.5305,202.9609,203.1702,69555.0
2017-01-11 09:50:00,232.99,233.15,232.64,232.71,12109.0,203.1615,203.301,202.8563,202.9173,12109.0
2017-01-11 10:00:00,232.73,233.68,232.73,233.31,10961.0,202.9347,203.7631,202.9347,203.4405,10961.0
2017-01-11 10:10:00,233.28,233.44,232.75,232.85,14562.0,203.4143,203.5538,202.9522,203.0394,14562.0
2017-01-11 10:20:00,232.95,233.15,232.77,232.85,10977.0,203.1266,203.301,202.9696,203.0394,10977.0
2017-01-11 10:30:00,232.76,232.9,232.6,232.72,17596.0,202.9609,203.083,202.8214,202.926,17596.0
2017-01-11 10:40:00,232.62,232.86,232.51,232.72,13544.0,202.8388,203.0481,202.7429,202.926,13544.0
2017-01-11 10:50:00,232.71,232.74,231.76,232.7,15837.0,202.9173,202.9435,202.0889,202.9086,15837.0
2017-01-11 11:00:00,232.8,232.99,232.43,232.82,20497.0,202.9958,203.1615,202.6732,203.0132,20497.0
2017-01-11 11:10:00,232.82,232.99,232.55,232.92,16469.0,203.0132,203.1615,202.7778,203.1004,16469.0
2017-01-11 11:20:00,233.03,233.26,231.95,232.01,22870.0,203.1963,203.3969,202.2546,202.3069,22870.0
2017-01-11 11:30:00,232.07,232.16,231.33,231.55,21908.0,202.3592,202.4377,201.714,201.9058,21908.0
2017-01-11 11:40:00,231.52,231.58,230.71,230.87,23345.0,201.8797,201.932,201.1734,201.3129,23345.0
2017-01-11 11:50:00,230.86,230.96,230.28,230.84,32387.0,201.3041,201.3913,200.7984,201.2867,32387.0
2017-01-11 12:00:00,230.9,231.34,230.85,231.2,23628.0,201.339,201.7227,201.2954,201.6006,23628.0
2017-01-11 12:10:00,231.21,231.26,230.58,230.59,22435.0,201.6093,201.6529,201.06,201.0687,22435.0
2017-01-11 12:20:00,230.51,231.04,230.14,230.99,20498.0,200.999,201.4611,200.6763,201.4175,20498.0
2017-01-11 12:30:00,231.16,231.62,231.12,231.45,12253.0,201.5657,201.9669,201.5309,201.8186,12253.0
2017-01-11 12:40:00,231.41,231.42,230.81,231.03,11267.0,201.7837,201.7925,201.2606,201.4524,11267.0
2017-01-11 12:50:00,231.21,231.5,231.14,231.39,13655.0,201.6093,201.8622,201.5483,201.7663,13655.0
2017-01-11 13:00:00,231.41,231.65,231.23,231.42,13610.0,201.7837,201.993,201.6268,201.7925,13610.0
2017-01-11 13:10:00,231.41,231.41,230.62,230.87,15139.0,201.7837,201.7837,201.0949,201.3129,15139.0
2017-01-11 13:20:00,230.9,231.33,230.86,230.86,9401.0,201.339,201.714,201.3041,201.3041,9401.0
2017-01-11 13:30:00,230.8,231.74,230.8,231.68,13787.0,201.2518,202.0715,201.2518,202.0192,13787.0
2017-01-11 13:40:00,231.74,232.03,231.49,231.63,17504.0,202.0715,202.3244,201.8535,201.9756,17504.0
2017-01-11 13:50:00,231.61,232.16,231.61,231.75,9493.0,201.9581,202.4377,201.9581,202.0802,9493.0
2017-01-11 14:00:00,231.89,232.03,231.61,231.61,15638.0,202.2023,202.3244,201.9581,201.9581,15638.0
2017-01-11 14:10:00,231.62,231.72,231.41,231.49,31904.0,201.9669,202.054,201.7837,201.8535,31904.0
2017-01-11 14:20:00,231.5,231.61,231.24,231.52,13877.0,201.8622,201.9581,201.6355,201.8797,13877.0
2017-01-11 14:30:00,231.62,231.97,231.62,231.87,21989.0,201.9669,202.272,201.9669,202.1848,21989.0
2017-01-11 14:40:00,231.84,232.06,231.62,231.69,20704.0,202.1587,202.3505,201.9669,202.0279,20704.0
2017-01-11 14:50:00,231.69,231.96,231.64,231.86,9518.0,202.0279,202.2633,201.9843,202.1761,9518.0
2017-01-11 15:00:00,231.87,232.13,231.85,232.01,18246.0,202.1848,202.4116,202.1674,202.3069,18246.0
2017-01-11 15:10:00,232.05,232.14,231.96,231.96,13122.0,202.3418,202.4203,202.2633,202.2633,13122.0
2017-01-11 15:20:00,231.99,232.06,231.69,231.77,13727.0,202.2895,202.3505,202.0279,202.0976,13727.0
2017-01-11 15:30:00,231.79,232.03,231.79,231.83,27612.0,202.1151,202.3244,202.1151,202.15,27612.0
2017-01-11 15:40:00,231.85,231.98,231.76,231.79,36767.0,202.1674,202.2808,202.0889,202.1151,36767.0
2017-01-11 15:50:00,231.81,231.81,231.44,231.46,99790.0,202.1325,202.1325,201.8099,201.8273,99790.0
2017-01-12 09:30:00,231.38,231.79,230.64,230.64,75324.0,201.7576,202.1151,201.1123,201.1123,75324.0
2017-01-12 09:40:00,230.65,231.04,230.18,230.46,23683.0,201.121,201.4611,200.7112,200.9554,23683.0
2017-01-12 09:50:00,230.42,230.5,229.46,229.63,33527.0,200.9205,200.9902,200.0834,200.2316,33527.0
2017-01-12 10:00:00,229.73,229.83,229.06,229.29,22636.0,200.3188,200.406,199.7346,199.9351,22636.0
2017-01-12 10:10:00,229.38,229.81,229.12,229.12,17469.0,200.0136,200.3886,199.7869,199.7869,17469.0
2017-01-12 10:20:00,229.1,229.42,228.66,228.79,46751.0,199.7695,200.0485,199.3858,199.4992,46751.0
2017-01-12 10:30:00,228.86,229.0,228.55,228.85,17531.0,199.5602,199.6823,199.2899,199.5515,17531.0
2017-01-12 10:40:00,228.82,229.12,228.74,228.85,19020.0,199.5253,199.7869,199.4556,199.5515,19020.0
2017-01-12 10:50:00,228.83,228.83,228.39,228.66,13800.0,199.534,199.534,199.1504,199.3858,13800.0
2017-01-12 11:00:00,228.66,228.69,228.38,228.68,19194.0,199.3858,199.412,199.1417,199.4032,19194.0
2017-01-12 11:10:00,228.67,228.82,228.56,228.72,11031.0,199.3945,199.5253,199.2986,199.4381,11031.0
2017-01-12 11:20:00,228.68,228.85,228.36,228.76,15499.0,199.4032,199.5515,199.1242,199.473,15499.0
2017-01-12 11:30:00,228.83,228.83,228.6,228.73,8140.0,199.534,199.534,199.3335,199.4468,8140.0
2017-01-12 11:40:00,228.7,228.71,228.42,228.55,13322.0,199.4207,199.4294,199.1765,199.2899,13322.0
2017-01-12 11:50:00,228.53,228.53,227.87,228.11,11590.0,199.2724,199.2724,198.6969,198.9062,11590.0
2017-01-12 12:00:00,228.15,228.62,228.15,228.42,11907.0,198.9411,199.3509,198.9411,199.1765,11907.0
2017-01-12 12:10:00,228.45,228.89,228.34,228.89,12103.0,199.2027,199.5864,199.1068,199.5864,12103.0
2017-01-12 12:20:00,228.94,229.0,228.8,228.81,34770.0,199.63,199.6823,199.5079,199.5166,34770.0
2017-01-12 12:30:00,228.9,229.09,228.81,228.98,15861.0,199.5951,199.7608,199.5166,199.6648,15861.0
2017-01-12 12:40:00,229.0,229.04,228.71,228.94,27241.0,199.6823,199.7172,199.4294,199.63,27241.0
2017-01-12 12:50:00,229.0,229.12,228.88,228.98,11533.0,199.6823,199.7869,199.5776,199.6648,11533.0
2017-01-12 13:00:00,229.02,229.09,228.85,229.0,10512.0,199.6997,199.7608,199.5515,199.6823,10512.0
2017-01-12 13:10:00,229.0,229.19,228.96,229.12,13966.0,199.6823,199.848,199.6474,199.7869,13966.0
2017-01-12 13:20:00,229.09,229.25,229.09,229.14,10464.0,199.7608,199.9003,199.7608,199.8044,10464.0
2017-01-12 13:30:00,229.23,229.32,228.78,229.25,35476.0,199.8828,199.9613,199.4904,199.9003,35476.0
2017-01-12 13:40:00,229.17,229.2,228.89,228.97,15786.0,199.8305,199.8567,199.5864,199.6561,15786.0
2017-01-12 13:50:00,228.9,229.06,228.86,229.0,17331.0,199.5951,199.7346,199.5602,199.6823,17331.0
2017-01-12 14:00:00,228.98,229.12,228.94,229.02,16012.0,199.6648,199.7869,199.63,199.6997,16012.0
2017-01-12 14:10:00,229.07,229.32,229.07,229.28,16357.0,199.7433,199.9613,199.7433,199.9264,16357.0
2017-01-12 14:20:00,229.28,229.46,229.23,229.46,21187.0,199.9264,200.0834,199.8828,200.0834,21187.0
2017-01-12 14:30:00,229.39,229.83,229.31,229.69,18692.0,200.0223,200.406,199.9526,200.2839,18692.0
2017-01-12 14:40:00,229.69,229.78,229.34,229.34,9787.0,200.2839,200.3624,199.9787,199.9787,9787.0
2017-01-12 14:50:00,229.4,229.56,229.33,229.47,8902.0,200.0311,200.1706,199.97,200.0921,8902.0
2017-01-12 15:00:00,229.51,229.51,229.14,229.14,22894.0,200.127,200.127,199.8044,199.8044,22894.0
2017-01-12 15:10:00,229.19,229.3,229.05,229.11,14737.0,199.848,199.9439,199.7259,199.7782,14737.0
2017-01-12 15:20:00,229.08,229.2,229.0,229.03,20472.0,199.752,199.8567,199.6823,199.7084,20472.0
2017-01-12 15:30:00,229.06,229.3,229.04,229.29,36034.0,199.7346,199.9439,199.7172,199.9351,36034.0
2017-01-12 15:40:00,229.29,229.46,229.09,229.38,42700.0,199.9351,200.0834,199.7608,200.0136,42700.0
2017-01-12 15:50:00,229.43,229.45,229.06,229.15,93868.0,200.0572,200.0747,199.7346,199.8131,93868.0
2017-01-13 09:30:00,229.0,229.58,228.72,229.11,62628.0,199.6823,200.188,199.4381,199.7782,62628.0
2017-01-13 09:40:00,229.19,229.65,228.5,228.5,29418.0,199.848,200.2491,199.2463,199.2463,29418.0
2017-01-13 09:50:00,228.59,229.34,228.59,229.09,17631.0,199.3248,199.9787,199.3248,199.7608,17631.0
2017-01-13 10:00:00,229.02,229.42,228.79,229.26,43490.0,199.6997,200.0485,199.4992,199.909,43490.0
2017-01-13 10:10:00,229.4,230.04,229.39,229.81,44610.0,200.0311,200.5891,200.0223,200.3886,44610.0
2017-01-13 10:20:00,229.92,230.5,229.92,230.24,8043.0,200.4845,200.9902,200.4845,200.7635,8043.0
2017-01-13 10:30:00,230.25,230.44,230.03,230.03,22006.0,200.7722,200.9379,200.5804,200.5804,22006.0
2017-01-13 10:40:00,230.06,230.31,229.61,230.15,11558.0,200.6066,200.8246,200.2142,200.685,11558.0
2017-01-13 10:50:00,230.13,230.18,229.93,230.02,11922.0,200.6676,200.7112,200.4932,200.5717,11922.0
2017-01-13 11:00:00,230.07,230.09,229.65,229.86,13326.0,200.6153,200.6327,200.2491,200.4322,13326.0
2017-01-13 11:10:00,229.9,229.92,229.62,229.84,14556.0,200.4671,200.4845,200.2229,200.4147,14556.0
2017-01-13 11:20:00,229.84,230.08,229.83,230.0,20014.0,200.4147,200.624,200.406,200.5543,20014.0
2017-01-13 11:30:00,230.0,230.16,229.93,229.93,12854.0,200.5543,200.6938,200.4932,200.4932,12854.0
2017-01-13 11:40:00,229.94,230.02,229.84,229.99,10972.0,200.5019,200.5717,200.4147,200.5455,10972.0
2017-01-13 11:50:00,229.91,230.01,229.86,229.92,23610.0,200.4758,200.563,200.4322,200.4845,23610.0
2017-01-13 12:00:00,229.95,229.95,229.81,229.81,22307.0,200.5107,200.5107,200.3886,200.3886,22307.0
2017-01-13 12:10:00,229.84,229.94,229.8,229.9,13681.0,200.4147,200.5019,200.3799,200.4671,13681.0
2017-01-13 12:20:00,229.9,230.01,229.7,230.01,16346.0,200.4671,200.563,200.2927,200.563,16346.0
2017-01-13 12:30:00,230.07,230.73,230.0,230.73,20189.0,200.6153,201.1908,200.5543,201.1908,20189.0
2017-01-13 12:40:00,230.73,230.99,230.57,230.67,21135.0,201.1908,201.4175,201.0513,201.1385,21135.0
2017-01-13 12:50:00,230.65,230.82,230.6,230.64,13826.0,201.121,201.2693,201.0774,201.1123,13826.0
2017-01-13 13:00:00,230.6,230.68,230.46,230.56,7954.0,201.0774,201.1472,200.9554,201.0426,7954.0
2017-01-13 13:10:00,230.57,230.69,230.55,230.69,8773.0,201.0513,201.1559,201.0338,201.1559,8773.0
2017-01-13 13:20:00,230.69,230.74,230.57,230.61,6788.0,201.1559,201.1995,201.0513,201.0862,6788.0
2017-01-13 13:30:00,230.6,230.77,230.57,230.74,11905.0,201.0774,201.2257,201.0513,201.1995,11905.0
2017-01-13 13:40:00,230.78,230.88,230.74,230.8,9598.0,201.2344,201.3216,201.1995,201.2518,9598.0
2017-01-13 13:50:00,230.77,230.94,230.65,230.65,11735.0,201.2257,201.3739,201.121,201.121,11735.0
2017-01-13 14:00:00,230.7,230.84,230.68,230.78,17808.0,201.1646,201.2867,201.1472,201.2344,17808.0
2017-01-13 14:10:00,230.76,230.76,230.39,230.56,10353.0,201.217,201.217,200.8943,201.0426,10353.0
2017-01-13 14:20:00,230.48,230.57,230.38,230.49,9946.0,200.9728,201.0513,200.8856,200.9815,9946.0
2017-01-13 14:30:00,230.48,230.64,230.4,230.43,19511.0,200.9728,201.1123,200.903,200.9292,19511.0
2017-01-13 14:40:00,230.44,230.52,230.35,230.44,18662.0,200.9379,201.0077,200.8594,200.9379,18662.0
2017-01-13 14:50:00,230.41,230.42,230.09,230.38,20374.0,200.9118,200.9205,200.6327,200.8856,20374.0
2017-01-13 15:00:00,230.46,230.49,230.32,230.38,16457.0,200.9554,200.9815,200.8333,200.8856,16457.0
2017-01-13 15:10:00,230.34,230.41,230.18,230.33,30500.0,200.8507,200.9118,200.7112,200.842,30500.0
2017-01-13 15:20:00,230.32,230.36,230.11,230.15,22438.0,200.8333,200.8682,200.6502,200.685,22438.0
2017-01-13 15:30:00,230.12,230.43,230.1,230.34,30904.0,200.6589,200.9292,200.6414,200.8507,30904.0
2017-01-13 15:40:00,230.33,230.53,230.29,230.4,34713.0,200.842,201.0164,200.8071,200.903,34713.0
2017-01-13 15:50:00,230.32,230.42,230.02,230.06,63959.0,200.8333,200.9205,200.5717,200.6066,63959.0
2017-01-17 09:30:00,230.78,230.78,228.0,228.75,42650.0,201.2344,201.2344,198.8103,199.4643,42650.0
2017-01-17 09:40:00,228.53,228.81,228.09,228.63,35847.0,199.2724,199.5166,198.8888,199.3596,35847.0
2017-01-17 09:50:00,228.61,228.71,228.1,228.1,11363.0,199.3422,199.4294,198.8975,198.8975,11363.0
2017-01-17 10:00:00,228.12,228.15,227.43,227.78,25540.0,198.9149,198.9411,198.3133,198.6185,25540.0
2017-01-17 10:10:00,227.71,228.21,227.63,228.1,21941.0,198.5574,198.9934,198.4877,198.8975,21941.0
2017-01-17 10:20:00,228.09,228.63,228.05,228.13,13879.0,198.8888,199.3596,198.8539,198.9237,13879.0
2017-01-17 10:30:00,228.26,228.58,228.03,228.35,15525.0,199.037,199.316,198.8365,199.1155,15525.0
2017-01-17 10:40:00,228.35,228.6,228.1,228.6,6409.0,199.1155,199.3335,198.8975,199.3335,6409.0
2017-01-17 10:50:00,228.55,228.59,228.1,228.55,42070.0,199.2899,199.3248,198.8975,199.2899,42070.0
2017-01-17 11:00:00,228.55,228.59,228.27,228.41,21452.0,199.2899,199.3248,199.0457,199.1678,21452.0
2017-01-17 11:10:00,228.38,228.59,228.22,228.3,21285.0,199.1417,199.3248,199.0021,199.0719,21285.0
2017-01-17 11:20:00,228.35,228.54,228.16,228.28,30309.0,199.1155,199.2812,198.9498,199.0545,30309.0
2017-01-17 11:30:00,228.31,228.53,228.19,228.42,9546.0,199.0806,199.2724,198.976,199.1765,9546.0
2017-01-17 11:40:00,228.46,228.48,228.31,228.47,21637.0,199.2114,199.2288,199.0806,199.2201,21637.0
2017-01-17 11:50:00,228.5,228.72,228.37,228.45,12299.0,199.2463,199.4381,199.1329,199.2027,12299.0
2017-01-17 12:00:00,228.45,228.86,228.41,228.79,13763.0,199.2027,199.5602,199.1678,199.4992,13763.0
2017-01-17 12:10:00,228.83,229.11,228.78,229.11,12933.0,199.534,199.7782,199.4904,199.7782,12933.0
2017-01-17 12:20:00,229.2,229.3,228.89,229.04,48424.0,199.8567,199.9439,199.5864,199.7172,48424.0
2017-01-17 12:30:00,229.03,229.03,228.56,228.8,10141.0,199.7084,199.7084,199.2986,199.5079,10141.0
2017-01-17 12:40:00,228.83,228.92,228.63,228.72,13427.0,199.534,199.6125,199.3596,199.4381,13427.0
2017-01-17 12:50:00,228.75,228.92,228.66,228.66,5778.0,199.4643,199.6125,199.3858,199.3858,5778.0
2017-01-17 13:00:00,228.66,228.77,228.52,228.52,5716.0,199.3858,199.4817,199.2637,199.2637,5716.0
2017-01-17 13:10:00,228.51,228.84,228.49,228.71,4418.0,199.255,199.5428,199.2376,199.4294,4418.0
2017-01-17 13:20:00,228.71,228.91,228.65,228.67,5280.0,199.4294,199.6038,199.3771,199.3945,5280.0
2017-01-17 13:30:00,228.67,228.77,228.6,228.75,6005.0,199.3945,199.4817,199.3335,199.4643,6005.0
2017-01-17 13:40:00,228.74,228.74,228.46,228.6,14217.0,199.4556,199.4556,199.2114,199.3335,14217.0
2017-01-17 13:50:00,228.63,228.63,228.52,228.6,8185.0,199.3596,199.3596,199.2637,199.3335,8185.0
2017-01-17 14:00:00,228.55,228.58,228.44,228.57,9537.0,199.2899,199.316,199.194,199.3073,9537.0
2017-01-17 14:10:00,228.55,228.71,228.54,228.54,7006.0,199.2899,199.4294,199.2812,199.2812,7006.0
2017-01-17 14:20:00,228.54,228.64,228.49,228.51,8896.0,199.2812,199.3684,199.2376,199.255,8896.0
2017-01-17 14:30:00,228.5,228.5,228.0,228.14,14907.0,199.2463,199.2463,198.8103,198.9324,14907.0
2017-01-17 14:40:00,228.16,228.27,228.09,228.27,7487.0,198.9498,199.0457,198.8888,199.0457,7487.0
2017-01-17 14:50:00,228.25,228.25,228.02,228.11,8330.0,199.0283,199.0283,198.8277,198.9062,8330.0
2017-01-17 15:00:00,228.17,228.23,228.1,228.16,7854.0,198.9585,199.0109,198.8975,198.9498,7854.0
2017-01-17 15:10:00,228.15,228.3,228.15,228.27,22540.0,198.9411,199.0719,198.9411,199.0457,22540.0
2017-01-17 15:20:00,228.23,228.48,228.22,228.3,16164.0,199.0109,199.2288,199.0021,199.0719,16164.0
2017-01-17 15:30:00,228.29,228.54,228.28,228.33,29403.0,199.0632,199.2812,199.0545,199.0981,29403.0
2017-01-17 15:40:00,228.37,228.49,228.28,228.46,18950.0,199.1329,199.2376,199.0545,199.2114,18950.0
2017-01-17 15:50:00,228.44,228.51,228.29,228.46,94971.0,199.194,199.255,199.0632,199.2114,94971.0
2017-01-18 09:30:00,228.46,229.47,228.0,228.71,41614.0,199.2114,200.0921,198.8103,199.4294,41614.0
2017-01-18 09:40:00,228.71,228.79,228.55,228.56,13213.0,199.4294,199.4992,199.2899,199.2986,13213.0
2017-01-18 09:50:00,228.57,229.12,228.26,228.87,20387.0,199.3073,199.7869,199.037,199.5689,20387.0
2017-01-18 10:00:00,228.87,229.07,228.62,228.92,20177.0,199.5689,199.7433,199.3509,199.6125,20177.0
2017-01-18 10:10:00,228.92,229.39,228.79,229.09,17589.0,199.6125,200.0223,199.4992,199.7608,17589.0
2017-01-18 10:20:00,229.08,229.55,228.97,229.43,19323.0,199.752,200.1619,199.6561,200.0572,19323.0
2017-01-18 10:30:00,229.4,229.77,229.4,229.66,12483.0,200.0311,200.3537,200.0311,200.2578,12483.0
2017-01-18 10:40:00,229.74,229.78,229.34,229.61,14268.0,200.3275,200.3624,199.9787,200.2142,14268.0
2017-01-18 10:50:00,229.61,229.78,229.58,229.78,4401.0,200.2142,200.3624,200.188,200.3624,4401.0
2017-01-18 11:00:00,229.69,229.84,229.5,229.51,12647.0,200.2839,200.4147,200.1183,200.127,12647.0
2017-01-18 11:10:00,229.51,229.65,229.17,229.46,8719.0,200.127,200.2491,199.8305,200.0834,8719.0
2017-01-18 11:20:00,229.5,230.16,229.49,230.11,25230.0,200.1183,200.6938,200.1095,200.6502,25230.0
2017-01-18 11:30:00,230.09,230.5,229.99,230.43,10649.0,200.6327,200.9902,200.5455,200.9292,10649.0
2017-01-18 11:40:00,230.44,230.85,230.42,230.8,11695.0,200.9379,201.2954,200.9205,201.2518,11695.0
2017-01-18 11:50:00,230.81,231.08,230.69,230.83,17611.0,201.2606,201.496,201.1559,201.278,17611.0
2017-01-18 12:00:00,230.83,230.97,230.67,230.78,11111.0,201.278,201.4001,201.1385,201.2344,11111.0
2017-01-18 12:10:00,230.8,231.0,230.73,230.89,6065.0,201.2518,201.4262,201.1908,201.3303,6065.0
2017-01-18 12:20:00,230.85,230.91,230.68,230.78,16264.0,201.2954,201.3477,201.1472,201.2344,16264.0
2017-01-18 12:30:00,230.72,230.92,230.64,230.67,25419.0,201.1821,201.3565,201.1123,201.1385,25419.0
2017-01-18 12:40:00,230.65,230.77,230.5,230.6,15745.0,201.121,201.2257,200.9902,201.0774,15745.0
2017-01-18 12:50:00,230.61,230.66,230.5,230.64,18448.0,201.0862,201.1298,200.9902,201.1123,18448.0
2017-01-18 13:00:00,230.61,230.79,230.52,230.66,21634.0,201.0862,201.2431,201.0077,201.1298,21634.0
2017-01-18 13:10:00,230.68,230.76,230.52,230.61,11834.0,201.1472,201.217,201.0077,201.0862,11834.0
2017-01-18 13:20:00,230.61,230.65,230.44,230.58,12012.0,201.0862,201.121,200.9379,201.06,12012.0
2017-01-18 13:30:00,230.54,230.59,230.42,230.45,8862.0,201.0251,201.0687,200.9205,200.9466,8862.0
2017-01-18 13:40:00,230.44,230.44,230.26,230.26,3780.0,200.9379,200.9379,200.781,200.781,3780.0
2017-01-18 13:50:00,230.21,230.26,230.09,230.12,4598.0,200.7374,200.781,200.6327,200.6589,4598.0
2017-01-18 14:00:00,230.18,230.26,230.01,230.01,5236.0,200.7112,200.781,200.563,200.563,5236.0
2017-01-18 14:10:00,230.01,230.18,230.01,230.1,7115.0,200.563,200.7112,200.563,200.6414,7115.0
2017-01-18 14:20:00,230.1,230.23,230.01,230.18,7135.0,200.6414,200.7548,200.563,200.7112,7135.0
2017-01-18 14:30:00,230.19,230.19,229.99,230.03,6702.0,200.7199,200.7199,200.5455,200.5804,6702.0
2017-01-18 14:40:00,230.05,230.19,229.97,230.09,11671.0,200.5979,200.7199,200.5281,200.6327,11671.0
2017-01-18 14:50:00,230.06,230.51,230.05,230.26,29545.0,200.6066,200.999,200.5979,200.781,29545.0
2017-01-18 15:00:00,230.36,230.4,230.07,230.17,9448.0,200.8682,200.903,200.6153,200.7025,9448.0
2017-01-18 15:10:00,230.09,230.3,230.07,230.3,13194.0,200.6327,200.8158,200.6153,200.8158,13194.0
2017-01-18 15:20:00,230.3,230.37,230.09,230.22,14673.0,200.8158,200.8769,200.6327,200.7461,14673.0
2017-01-18 15:30:00,230.26,230.42,230.14,230.34,17010.0,200.781,200.9205,200.6763,200.8507,17010.0
2017-01-18 15:40:00,230.3,230.49,230.18,230.25,26122.0,200.8158,200.9815,200.7112,200.7722,26122.0
2017-01-18 15:50:00,230.27,230.39,230.19,230.31,54859.0,200.7897,200.8943,200.7199,200.8246,54859.0
2017-01-19 09:30:00,231.26,232.83,230.94,232.31,32438.0,201.6529,203.0219,201.3739,202.5685,32438.0
2017-01-19 09:40:00,232.36,232.72,232.14,232.45,12081.0,202.6121,202.926,202.4203,202.6906,12081.0
2017-01-19 09:50:00,232.56,232.89,232.36,232.74,21617.0,202.7865,203.0743,202.6121,202.9435,21617.0
2017-01-19 10:00:00,232.73,232.98,232.32,232.81,16126.0,202.9347,203.1527,202.5772,203.0045,16126.0
2017-01-19 10:10:00,232.89,233.22,232.75,233.01,16714.0,203.0743,203.362,202.9522,203.1789,16714.0
2017-01-19 10:20:00,233.05,233.45,232.91,233.45,15076.0,203.2138,203.5626,203.0917,203.5626,15076.0
2017-01-19 10:30:00,233.36,233.79,233.0,233.19,32513.0,203.4841,203.859,203.1702,203.3359,32513.0
2017-01-19 10:40:00,233.15,233.47,232.66,232.85,23692.0,203.301,203.58,202.8737,203.0394,23692.0
2017-01-19 10:50:00,232.93,233.0,231.84,232.25,22277.0,203.1091,203.1702,202.1587,202.5162,22277.0
2017-01-19 11:00:00,232.23,232.28,231.7,231.96,13443.0,202.4988,202.5424,202.0366,202.2633,13443.0
2017-01-19 11:10:00,231.87,232.33,231.86,232.02,9284.0,202.1848,202.586,202.1761,202.3156,9284.0
2017-01-19 11:20:00,232.11,232.22,231.4,231.42,9554.0,202.3941,202.49,201.775,201.7925,9554.0
2017-01-19 11:30:00,231.5,231.7,231.43,231.52,7662.0,201.8622,202.0366,201.8012,201.8797,7662.0
2017-01-19 11:40:00,231.53,231.72,231.53,231.66,6117.0,201.8884,202.054,201.8884,202.0017,6117.0
2017-01-19 11:50:00,231.66,231.66,231.31,231.5,6874.0,202.0017,202.0017,201.6965,201.8622,6874.0
2017-01-19 12:00:00,231.56,231.6,231.3,231.3,11367.0,201.9145,201.9494,201.6878,201.6878,11367.0
2017-01-19 12:10:00,231.3,231.48,231.18,231.18,14774.0,201.6878,201.8448,201.5832,201.5832,14774.0
2017-01-19 12:20:00,231.16,231.32,230.8,230.87,26074.0,201.5657,201.7053,201.2518,201.3129,26074.0
2017-01-19 12:30:00,230.91,230.91,230.68,230.77,11922.0,201.3477,201.3477,201.1472,201.2257,11922.0
2017-01-19 12:40:00,230.75,231.33,230.71,231.26,33914.0,201.2082,201.714,201.1734,201.6529,33914.0
2017-01-19 12:50:00,231.29,231.33,231.08,231.09,11271.0,201.6791,201.714,201.496,201.5047,11271.0
2017-01-19 13:00:00,230.98,231.12,230.78,230.99,5114.0,201.4088,201.5309,201.2344,201.4175,5114.0
2017-01-19 13:10:00,230.99,231.09,230.81,230.83,3435.0,201.4175,201.5047,201.2606,201.278,3435.0
2017-01-19 13:20:00,230.9,231.02,230.8,230.83,17606.0,201.339,201.4437,201.2518,201.278,17606.0
2017-01-19 13:30:00,230.86,230.92,230.79,230.86,15972.0,201.3041,201.3565,201.2431,201.3041,15972.0
2017-01-19 13:40:00,230.89,230.92,230.84,230.84,8548.0,201.3303,201.3565,201.2867,201.2867,8548.0
2017-01-19 13:50:00,230.86,230.92,230.76,230.84,12275.0,201.3041,201.3565,201.217,201.2867,12275.0
2017-01-19 14:00:00,230.76,230.83,230.19,230.19,9428.0,201.217,201.278,200.7199,200.7199,9428.0
2017-01-19 14:10:00,230.24,230.51,230.24,230.29,7730.0,200.7635,200.999,200.7635,200.8071,7730.0
2017-01-19 14:20:00,230.24,230.54,230.1,230.32,14355.0,200.7635,201.0251,200.6414,200.8333,14355.0
2017-01-19 14:30:00,230.35,230.64,230.29,230.64,9205.0,200.8594,201.1123,200.8071,201.1123,9205.0
2017-01-19 14:40:00,230.68,230.7,230.43,230.47,9539.0,201.1472,201.1646,200.9292,200.9641,9539.0
2017-01-19 14:50:00,230.49,231.11,230.46,230.92,26925.0,200.9815,201.5221,200.9554,201.3565,26925.0
2017-01-19 15:00:00,231.0,231.54,230.94,231.54,18185.0,201.4262,201.8971,201.3739,201.8971,18185.0
2017-01-19 15:10:00,231.61,232.16,231.37,232.11,46013.0,201.9581,202.4377,201.7489,202.3941,46013.0
2017-01-19 15:20:00,232.06,232.58,232.03,232.45,27575.0,202.3505,202.8039,202.3244,202.6906,27575.0
2017-01-19 15:30:00,232.47,232.62,232.23,232.51,34284.0,202.708,202.8388,202.4988,202.7429,34284.0
2017-01-19 15:40:00,232.47,232.56,232.25,232.34,52462.0,202.708,202.7865,202.5162,202.5947,52462.0
2017-01-19 15:50:00,232.42,232.55,232.31,232.32,56342.0,202.6644,202.7778,202.5685,202.5772,56342.0
2017-01-20 09:30:00,233.11,233.16,232.25,232.37,111183.0,203.2661,203.3097,202.5162,202.6208,111183.0
2017-01-20 09:40:00,232.27,232.8,231.65,231.86,21569.0,202.5336,202.9958,201.993,202.1761,21569.0
2017-01-20 09:50:00,231.92,232.67,231.92,232.44,14903.0,202.2284,202.8824,202.2284,202.6819,14903.0
2017-01-20 10:00:00,232.31,232.41,231.52,231.68,11205.0,202.5685,202.6557,201.8797,202.0192,11205.0
2017-01-20 10:10:00,231.7,232.09,231.62,231.75,10452.0,202.0366,202.3767,201.9669,202.0802,10452.0
2017-01-20 10:20:00,231.61,231.68,231.17,231.17,15490.0,201.9581,202.0192,201.5745,201.5745,15490.0
2017-01-20 10:30:00,231.24,231.37,230.76,231.0,37525.0,201.6355,201.7489,201.217,201.4262,37525.0
2017-01-20 10:40:00,231.0,231.12,230.78,231.02,15685.0,201.4262,201.5309,201.2344,201.4437,15685.0
2017-01-20 10:50:00,231.11,231.51,231.04,231.31,18656.0,201.5221,201.8709,201.4611,201.6965,18656.0
2017-01-20 11:00:00,231.33,231.72,231.27,231.72,18745.0,201.714,202.054,201.6617,202.054,18745.0
2017-01-20 11:10:00,231.7,231.89,231.58,231.68,10519.0,202.0366,202.2023,201.932,202.0192,10519.0
2017-01-20 11:20:00,231.72,231.78,231.15,231.16,9522.0,202.054,202.1064,201.557,201.5657,9522.0
2017-01-20 11:30:00,231.23,231.65,231.22,231.65,12241.0,201.6268,201.993,201.6181,201.993,12241.0
2017-01-20 11:40:00,231.65,231.68,231.46,231.5,10362.0,201.993,202.0192,201.8273,201.8622,10362.0
2017-01-20 11:50:00,231.59,231.85,231.56,231.83,11746.0,201.9407,202.1674,201.9145,202.15,11746.0
2017-01-20 12:00:00,231.88,231.91,231.42,231.83,11922.0,202.1936,202.2197,201.7925,202.15,11922.0
2017-01-20 12:10:00,231.75,232.22,231.66,232.22,10800.0,202.0802,202.49,202.0017,202.49,10800.0
2017-01-20 12:20:00,232.15,232.22,231.82,231.82,11120.0,202.429,202.49,202.1412,202.1412,11120.0
2017-01-20 12:30:00,231.86,231.86,231.47,231.67,12004.0,202.1761,202.1761,201.8361,202.0104,12004.0
2017-01-20 12:40:00,231.66,232.07,231.66,231.81,5693.0,202.0017,202.3592,202.0017,202.1325,5693.0
2017-01-20 12:50:00,231.87,232.3,231.81,232.3,8763.0,202.1848,202.5598,202.1325,202.5598,8763.0
2017-01-20 13:00:00,232.45,232.5,232.02,232.37,17960.0,202.6906,202.7342,202.3156,202.6208,17960.0
2017-01-20 13:10:00,232.51,232.57,232.22,232.42,10331.0,202.7429,202.7952,202.49,202.6644,10331.0
2017-01-20 13:20:00,232.42,232.42,232.2,232.2,3632.0,202.6644,202.6644,202.4726,202.4726,3632.0
2017-01-20 13:30:00,232.23,232.28,232.12,232.24,10669.0,202.4988,202.5424,202.4028,202.5075,10669.0
2017-01-20 13:40:00,232.24,232.3,232.02,232.04,6090.0,202.5075,202.5598,202.3156,202.3331,6090.0
2017-01-20 13:50:00,232.05,232.05,231.85,232.03,6910.0,202.3418,202.3418,202.1674,202.3244,6910.0
2017-01-20 14:00:00,232.01,232.17,231.82,231.97,8420.0,202.3069,202.4464,202.1412,202.272,8420.0
2017-01-20 14:10:00,231.97,232.02,231.77,231.85,4729.0,202.272,202.3156,202.0976,202.1674,4729.0
2017-01-20 14:20:00,231.83,231.83,231.36,231.64,19327.0,202.15,202.15,201.7401,201.9843,19327.0
2017-01-20 14:30:00,231.67,231.92,231.49,231.49,7676.0,202.0104,202.2284,201.8535,201.8535,7676.0
2017-01-20 14:40:00,231.56,231.85,231.53,231.61,6957.0,201.9145,202.1674,201.8884,201.9581,6957.0
2017-01-20 14:50:00,231.63,231.89,231.63,231.85,4871.0,201.9756,202.2023,201.9756,202.1674,4871.0
2017-01-20 15:00:00,231.8,232.13,231.8,232.13,21285.0,202.1238,202.4116,202.1238,202.4116,21285.0
2017-01-20 15:10:00,232.1,232.13,231.8,231.92,14570.0,202.3854,202.4116,202.1238,202.2284,14570.0
2017-01-20 15:20:00,231.95,231.99,231.78,231.92,9917.0,202.2546,202.2895,202.1064,202.2284,9917.0
2017-01-20 15:30:00,231.91,232.18,231.81,232.13,11800.0,202.2197,202.4552,202.1325,202.4116,11800.0
2017-01-20 15:40:00,232.17,232.23,231.96,232.04,25439.0,202.4464,202.4988,202.2633,202.3331,25439.0
2017-01-20 15:50:00,232.09,232.26,231.96,232.19,37604.0,202.3767,202.5249,202.2633,202.4639,37604.0
2017-01-23 09:30:00,233.0,233.24,232.25,233.03,47867.0,203.1702,203.3795,202.5162,203.1963,47867.0
2017-01-23 09:40:00,233.16,233.34,232.64,232.72,27729.0,203.3097,203.4666,202.8563,202.926,27729.0
2017-01-23 09:50:00,232.65,232.77,231.75,231.81,40141.0,202.865,202.9696,202.0802,202.1325,40141.0
2017-01-23 10:00:00,231.86,232.04,231.3,231.63,25999.0,202.1761,202.3331,201.6878,201.9756,25999.0
2017-01-23 10:10:00,231.54,231.65,231.25,231.45,10379.0,201.8971,201.993,201.6442,201.8186,10379.0
2017-01-23 10:20:00,231.44,231.66,231.28,231.3,9246.0,201.8099,202.0017,201.6704,201.6878,9246.0
2017-01-23 10:30:00,231.23,231.25,230.85,231.17,13468.0,201.6268,201.6442,201.2954,201.5745,13468.0
2017-01-23 10:40:00,231.19,231.38,231.08,231.31,18732.0,201.5919,201.7576,201.496,201.6965,18732.0
2017-01-23 10:50:00,231.33,231.35,231.13,231.2,11676.0,201.714,201.7314,201.5396,201.6006,11676.0
2017-01-23 11:00:00,231.2,231.44,230.98,231.35,22957.0,201.6006,201.8099,201.4088,201.7314,22957.0
2017-01-23 11:10:00,231.31,231.49,231.15,231.22,24484.0,201.6965,201.8535,201.557,201.6181,24484.0
2017-01-23 11:20:00,231.27,231.4,231.12,231.36,7038.0,201.6617,201.775,201.5309,201.7401,7038.0
2017-01-23 11:30:00,231.36,231.45,231.15,231.21,16580.0,201.7401,201.8186,201.557,201.6093,16580.0
2017-01-23 11:40:00,231.28,231.31,230.76,230.9,16812.0,201.6704,201.6965,201.217,201.339,16812.0
2017-01-23 11:50:00,231.0,231.02,230.58,230.84,12557.0,201.4262,201.4437,201.06,201.2867,12557.0
2017-01-23 12:00:00,230.76,230.91,230.37,230.64,25135.0,201.217,201.3477,200.8769,201.1123,25135.0
2017-01-23 12:10:00,230.57,230.79,230.43,230.48,6444.0,201.0513,201.2431,200.9292,200.9728,6444.0
2017-01-23 12:20:00,230.55,230.95,230.53,230.89,6830.0,201.0338,201.3826,201.0164,201.3303,6830.0
2017-01-23 12:30:00,230.94,230.97,230.86,230.91,4448.0,201.3739,201.4001,201.3041,201.3477,4448.0
2017-01-23 12:40:00,230.83,231.09,230.71,230.71,5000.0,201.278,201.5047,201.1734,201.1734,5000.0
2017-01-23 12:50:00,230.85,231.05,230.78,230.97,5700.0,201.2954,201.4698,201.2344,201.4001,5700.0
2017-01-23 13:00:00,230.94,230.94,230.71,230.78,4569.0,201.3739,201.3739,201.1734,201.2344,4569.0
2017-01-23 13:10:00,230.85,230.95,230.82,230.92,5272.0,201.2954,201.3826,201.2693,201.3565,5272.0
2017-01-23 13:20:00,230.92,230.99,230.83,230.88,5539.0,201.3565,201.4175,201.278,201.3216,5539.0
2017-01-23 13:30:00,230.95,231.03,230.79,230.93,12606.0,201.3826,201.4524,201.2431,201.3652,12606.0
2017-01-23 13:40:00,230.94,231.0,230.52,230.54,14522.0,201.3739,201.4262,201.0077,201.0251,14522.0
2017-01-23 13:50:00,230.57,230.65,230.4,230.59,9316.0,201.0513,201.121,200.903,201.0687,9316.0
2017-01-23 14:00:00,230.63,230.72,230.48,230.5,9378.0,201.1036,201.1821,200.9728,200.9902,9378.0
2017-01-23 14:10:00,230.51,230.52,230.13,230.15,15100.0,200.999,201.0077,200.6676,200.685,15100.0
2017-01-23 14:20:00,230.13,230.45,230.12,230.37,10439.0,200.6676,200.9466,200.6589,200.8769,10439.0
2017-01-23 14:30:00,230.42,230.62,230.41,230.54,7107.0,200.9205,201.0949,200.9118,201.0251,7107.0
2017-01-23 14:40:00,230.61,230.72,230.49,230.57,7425.0,201.0862,201.1821,200.9815,201.0513,7425.0
2017-01-23 14:50:00,230.51,230.77,230.42,230.77,6203.0,200.999,201.2257,200.9205,201.2257,6203.0
2017-01-23 15:00:00,230.84,231.07,230.8,231.04,9486.0,201.2867,201.4873,201.2518,201.4611,9486.0
2017-01-23 15:10:00,231.02,231.24,230.97,231.24,10860.0,201.4437,201.6355,201.4001,201.6355,10860.0
2017-01-23 15:20:00,231.26,231.46,231.14,231.19,12900.0,201.6529,201.8273,201.5483,201.5919,12900.0
2017-01-23 15:30:00,231.17,231.52,231.08,231.51,14621.0,201.5745,201.8797,201.496,201.8709,14621.0
2017-01-23 15:40:00,231.45,232.16,231.43,232.0,38105.0,201.8186,202.4377,201.8012,202.2982,38105.0
2017-01-23 15:50:00,231.99,232.02,231.74,231.77,47276.0,202.2895,202.3156,202.0715,202.0976,47276.0
2017-01-24 09:30:00,229.4,229.4,227.49,228.5,81370.0,200.0311,200.0311,198.3656,199.2463,81370.0
2017-01-24 09:40:00,228.6,229.17,228.26,228.82,12972.0,199.3335,199.8305,199.037,199.5253,12972.0
2017-01-24 09:50:00,228.83,228.88,228.01,228.01,21758.0,199.534,199.5776,198.819,198.819,21758.0
2017-01-24 10:00:00,228.14,229.54,228.01,229.53,16935.0,198.9324,200.1531,198.819,200.1444,16935.0
2017-01-24 10:10:00,229.54,229.65,229.19,229.27,11364.0,200.1531,200.2491,199.848,199.9177,11364.0
2017-01-24 10:20:00,229.41,230.12,229.38,230.09,15315.0,200.0398,200.6589,200.0136,200.6327,15315.0
2017-01-24 10:30:00,229.91,230.26,229.59,229.8,27435.0,200.4758,200.781,200.1967,200.3799,27435.0
2017-01-24 10:40:00,229.79,229.94,229.57,229.57,8138.0,200.3711,200.5019,200.1793,200.1793,8138.0
2017-01-24 10:50:00,229.5,229.88,229.5,229.62,19343.0,200.1183,200.4496,200.1183,200.2229,19343.0
2017-01-24 11:00:00,229.64,230.68,229.58,230.59,28938.0,200.2403,201.1472,200.188,201.0687,28938.0
2017-01-24 11:10:00,230.7,230.76,230.3,230.69,37195.0,201.1646,201.217,200.8158,201.1559,37195.0
2017-01-24 11:20:00,230.74,230.87,230.6,230.77,14685.0,201.1995,201.3129,201.0774,201.2257,14685.0
2017-01-24 11:30:00,230.81,230.95,230.42,230.61,18433.0,201.2606,201.3826,200.9205,201.0862,18433.0
2017-01-24 11:40:00,230.61,230.78,230.46,230.61,22740.0,201.0862,201.2344,200.9554,201.0862,22740.0
2017-01-24 11:50:00,230.67,230.93,230.56,230.85,16876.0,201.1385,201.3652,201.0426,201.2954,16876.0
2017-01-24 12:00:00,230.98,231.03,230.76,230.76,7576.0,201.4088,201.4524,201.217,201.217,7576.0
2017-01-24 12:10:00,230.81,231.3,230.75,231.12,12622.0,201.2606,201.6878,201.2082,201.5309,12622.0
2017-01-24 12:20:00,231.1,231.47,231.08,231.38,12281.0,201.5134,201.8361,201.496,201.7576,12281.0
2017-01-24 12:30:00,231.34,231.72,231.34,231.72,16737.0,201.7227,202.054,201.7227,202.054,16737.0
2017-01-24 12:40:00,231.72,231.95,231.65,231.83,14535.0,202.054,202.2546,201.993,202.15,14535.0
2017-01-24 12:50:00,231.83,232.17,231.83,232.07,11296.0,202.15,202.4464,202.15,202.3592,11296.0
2017-01-24 13:00:00,232.12,232.19,231.99,232.09,13305.0,202.4028,202.4639,202.2895,202.3767,13305.0
2017-01-24 13:10:00,232.09,232.14,231.97,232.14,13041.0,202.3767,202.4203,202.272,202.4203,13041.0
2017-01-24 13:20:00,232.11,232.2,231.99,232.2,11719.0,202.3941,202.4726,202.2895,202.4726,11719.0
2017-01-24 13:30:00,232.21,232.52,232.17,232.41,13206.0,202.4813,202.7516,202.4464,202.6557,13206.0
2017-01-24 13:40:00,232.41,232.7,232.4,232.5,8473.0,202.6557,202.9086,202.647,202.7342,8473.0
2017-01-24 13:50:00,232.51,232.51,232.28,232.42,30354.0,202.7429,202.7429,202.5424,202.6644,30354.0
2017-01-24 14:00:00,232.39,232.61,232.39,232.5,35597.0,202.6383,202.8301,202.6383,202.7342,35597.0
2017-01-24 14:10:00,232.53,232.84,232.52,232.82,15454.0,202.7603,203.0307,202.7516,203.0132,15454.0
2017-01-24 14:20:00,232.85,232.86,232.46,232.52,12721.0,203.0394,203.0481,202.6993,202.7516,12721.0
2017-01-24 14:30:00,232.54,232.67,232.5,232.59,6276.0,202.7691,202.8824,202.7342,202.8127,6276.0
2017-01-24 14:40:00,232.61,232.79,232.54,232.75,14412.0,202.8301,202.9871,202.7691,202.9522,14412.0
2017-01-24 14:50:00,232.75,232.84,232.57,232.83,12328.0,202.9522,203.0307,202.7952,203.0219,12328.0
2017-01-24 15:00:00,232.85,232.95,232.61,232.71,13202.0,203.0394,203.1266,202.8301,202.9173,13202.0
2017-01-24 15:10:00,232.72,232.88,232.67,232.76,11903.0,202.926,203.0655,202.8824,202.9609,11903.0
2017-01-24 15:20:00,232.79,232.88,232.65,232.66,16498.0,202.9871,203.0655,202.865,202.8737,16498.0
2017-01-24 15:30:00,232.62,232.64,232.33,232.54,29033.0,202.8388,202.8563,202.586,202.7691,29033.0
2017-01-24 15:40:00,232.52,232.58,232.44,232.5,37418.0,202.7516,202.8039,202.6819,202.7342,37418.0
2017-01-24 15:50:00,232.49,232.76,232.47,232.62,57244.0,202.7255,202.9609,202.708,202.8388,57244.0
2017-01-25 09:30:00,233.19,233.24,231.87,232.18,22427.0,203.3359,203.3795,202.1848,202.4552,22427.0
2017-01-25 09:40:00,232.22,232.22,231.52,231.53,16929.0,202.49,202.49,201.8797,201.8884,16929.0
2017-01-25 09:50:00,231.53,231.55,230.73,231.53,25128.0,201.8884,201.9058,201.1908,201.8884,25128.0
2017-01-25 10:00:00,231.51,231.94,231.41,231.69,16010.0,201.8709,202.2459,201.7837,202.0279,16010.0
2017-01-25 10:10:00,231.73,232.0,231.43,231.44,17637.0,202.0628,202.2982,201.8012,201.8099,17637.0
2017-01-25 10:20:00,231.32,231.84,231.24,231.54,20322.0,201.7053,202.1587,201.6355,201.8971,20322.0
2017-01-25 10:30:00,231.46,231.66,231.05,231.31,18407.0,201.8273,202.0017,201.4698,201.6965,18407.0
2017-01-25 10:40:00,231.34,231.55,230.78,230.78,16567.0,201.7227,201.9058,201.2344,201.2344,16567.0
2017-01-25 10:50:00,230.89,231.14,230.75,230.97,20195.0,201.3303,201.5483,201.2082,201.4001,20195.0
2017-01-25 11:00:00,231.02,231.04,230.65,230.82,19594.0,201.4437,201.4611,201.121,201.2693,19594.0
2017-01-25 11:10:00,230.77,230.99,230.69,230.81,12413.0,201.2257,201.4175,201.1559,201.2606,12413.0
2017-01-25 11:20:00,230.78,230.8,230.23,230.5,20633.0,201.2344,201.2518,200.7548,200.9902,20633.0
2017-01-25 11:30:00,230.49,230.49,230.21,230.27,20855.0,200.9815,200.9815,200.7374,200.7897,20855.0
2017-01-25 11:40:00,230.35,230.51,230.01,230.21,19223.0,200.8594,200.999,200.563,200.7374,19223.0
2017-01-25 11:50:00,230.21,230.32,230.07,230.1,14156.0,200.7374,200.8333,200.6153,200.6414,14156.0
2017-01-25 12:00:00,230.16,230.52,230.11,230.18,18979.0,200.6938,201.0077,200.6502,200.7112,18979.0
2017-01-25 12:10:00,230.18,230.49,230.13,230.44,11954.0,200.7112,200.9815,200.6676,200.9379,11954.0
2017-01-25 12:20:00,230.5,230.53,230.17,230.38,18941.0,200.9902,201.0164,200.7025,200.8856,18941.0
2017-01-25 12:30:00,230.44,230.46,230.16,230.25,18867.0,200.9379,200.9554,200.6938,200.7722,18867.0
2017-01-25 12:40:00,230.25,230.37,230.08,230.34,22382.0,200.7722,200.8769,200.624,200.8507,22382.0
2017-01-25 12:50:00,230.31,230.57,230.22,230.41,10844.0,200.8246,201.0513,200.7461,200.9118,10844.0
2017-01-25 13:00:00,230.51,230.98,230.49,230.91,14861.0,200.999,201.4088,200.9815,201.3477,14861.0
2017-01-25 13:10:00,230.91,231.17,230.91,231.06,13377.0,201.3477,201.5745,201.3477,201.4785,13377.0
2017-01-25 13:20:00,231.05,231.37,230.96,231.14,9019.0,201.4698,201.7489,201.3913,201.5483,9019.0
2017-01-25 13:30:00,231.15,231.22,230.92,231.05,15366.0,201.557,201.6181,201.3565,201.4698,15366.0
2017-01-25 13:40:00,231.01,231.09,230.75,230.91,13631.0,201.4349,201.5047,201.2082,201.3477,13631.0
2017-01-25 13:50:00,230.86,230.96,230.72,230.76,18536.0,201.3041,201.3913,201.1821,201.217,18536.0
2017-01-25 14:00:00,230.68,230.78,230.51,230.75,18094.0,201.1472,201.2344,200.999,201.2082,18094.0
2017-01-25 14:10:00,230.73,230.77,230.47,230.63,11707.0,201.1908,201.2257,200.9641,201.1036,11707.0
2017-01-25 14:20:00,230.63,230.66,230.2,230.44,16641.0,201.1036,201.1298,200.7286,200.9379,16641.0
2017-01-25 14:30:00,230.31,230.66,230.13,230.3,20298.0,200.8246,201.1298,200.6676,200.8158,20298.0
2017-01-25 14:40:00,230.38,230.44,230.09,230.28,15554.0,200.8856,200.9379,200.6327,200.7984,15554.0
2017-01-25 14:50:00,230.3,230.95,230.22,230.64,24991.0,200.8158,201.3826,200.7461,201.1123,24991.0
2017-01-25 15:00:00,230.66,231.01,230.63,230.92,21337.0,201.1298,201.4349,201.1036,201.3565,21337.0
2017-01-25 15:10:00,230.97,231.47,230.89,230.9,21486.0,201.4001,201.8361,201.3303,201.339,21486.0
2017-01-25 15:20:00,230.92,231.17,230.82,230.9,32894.0,201.3565,201.5745,201.2693,201.339,32894.0
2017-01-25 15:30:00,230.95,230.96,230.48,230.7,39646.0,201.3826,201.3913,200.9728,201.1646,39646.0
2017-01-25 15:40:00,230.74,230.93,230.55,230.83,42349.0,201.1995,201.3652,201.0338,201.278,42349.0
2017-01-25 15:50:00,230.78,230.98,230.68,230.85,67184.0,201.2344,201.4088,201.1472,201.2954,67184.0
2017-01-26 09:30:00,229.21,230.84,228.25,229.75,111724.0,199.8654,201.2867,199.0283,200.3363,111724.0
2017-01-26 09:40:00,229.79,230.0,227.42,228.0,70049.0,200.3711,200.5543,198.3046,198.8103,70049.0
2017-01-26 09:50:00,228.0,228.03,226.45,226.73,76479.0,198.8103,198.8365,197.4587,197.7029,76479.0
2017-01-26 10:00:00,227.13,227.83,226.45,226.95,59797.0,198.0517,198.6621,197.4587,197.8947,59797.0
2017-01-26 10:10:00,226.92,227.7,226.58,226.76,53803.0,197.8686,198.5487,197.5721,197.7291,53803.0
2017-01-26 10:20:00,226.65,226.74,225.4,225.63,67809.0,197.6331,197.7116,196.5432,196.7437,67809.0
2017-01-26 10:30:00,225.59,227.19,225.38,226.93,56009.0,196.7088,198.104,196.5257,197.8773,56009.0
2017-01-26 10:40:00,226.97,227.28,225.25,225.31,48780.0,197.9122,198.1825,196.4124,196.4647,48780.0
2017-01-26 10:50:00,225.29,225.31,223.88,224.74,119989.0,196.4472,196.4647,195.2178,195.9677,119989.0
2017-01-26 11:00:00,224.74,226.43,224.74,226.27,51704.0,195.9677,197.4413,195.9677,197.3018,51704.0
2017-01-26 11:10:00,226.23,226.47,225.82,226.45,45298.0,197.2669,197.4762,196.9094,197.4587,45298.0
2017-01-26 11:20:00,226.41,226.41,225.93,226.04,70556.0,197.4239,197.4239,197.0053,197.1012,70556.0
2017-01-26 11:30:00,226.05,226.33,225.6,225.96,56404.0,197.11,197.3541,196.7176,197.0315,56404.0
2017-01-26 11:40:00,226.03,226.27,225.68,226.08,34579.0,197.0925,197.3018,196.7873,197.1361,34579.0
2017-01-26 11:50:00,226.08,226.34,225.89,226.27,25790.0,197.1361,197.3628,196.9704,197.3018,25790.0
2017-01-26 12:00:00,226.2,226.32,225.96,226.27,47543.0,197.2407,197.3454,197.0315,197.3018,47543.0
2017-01-26 12:10:00,226.26,226.68,225.42,225.42,46994.0,197.2931,197.6593,196.5606,196.5606,46994.0
2017-01-26 12:20:00,225.37,225.5,224.55,225.34,30395.0,196.517,196.6304,195.802,196.4908,30395.0
2017-01-26 12:30:00,225.39,225.47,224.93,224.93,29345.0,196.5344,196.6042,196.1333,196.1333,29345.0
2017-01-26 12:40:00,225.02,225.39,224.97,225.25,11856.0,196.2118,196.5344,196.1682,196.4124,11856.0
2017-01-26 12:50:00,225.29,225.64,225.2,225.4,20520.0,196.4472,196.7524,196.3688,196.5432,20520.0
2017-01-26 13:00:00,225.38,226.23,225.32,226.17,21148.0,196.5257,197.2669,196.4734,197.2146,21148.0
2017-01-26 13:10:00,226.18,226.35,225.73,226.26,15827.0,197.2233,197.3715,196.8309,197.2931,15827.0
2017-01-26 13:20:00,226.2,226.56,226.11,226.53,18513.0,197.2407,197.5547,197.1623,197.5285,18513.0
2017-01-26 13:30:00,226.41,226.63,226.19,226.19,37931.0,197.4239,197.6157,197.232,197.232,37931.0
2017-01-26 13:40:00,226.25,226.97,226.19,226.97,16823.0,197.2843,197.9122,197.232,197.9122,16823.0
2017-01-26 13:50:00,226.96,227.11,226.69,227.0,32438.0,197.9034,198.0342,197.668,197.9383,32438.0
2017-01-26 14:00:00,227.01,227.32,226.89,227.09,33663.0,197.947,198.2174,197.8424,198.0168,33663.0
2017-01-26 14:10:00,227.09,227.99,227.05,227.83,26730.0,198.0168,198.8016,197.9819,198.6621,26730.0
2017-01-26 14:20:00,227.83,227.84,226.96,227.11,38431.0,198.6621,198.6708,197.9034,198.0342,38431.0
2017-01-26 14:30:00,227.15,227.24,226.72,227.1,22884.0,198.0691,198.1476,197.6942,198.0255,22884.0
2017-01-26 14:40:00,227.12,227.59,227.07,227.59,42401.0,198.043,198.4528,197.9994,198.4528,42401.0
2017-01-26 14:50:00,227.57,227.84,226.91,227.05,38947.0,198.4354,198.6708,197.8598,197.9819,38947.0
2017-01-26 15:00:00,227.09,227.59,227.08,227.29,26210.0,198.0168,198.4528,198.0081,198.1912,26210.0
2017-01-26 15:10:00,227.31,227.45,227.09,227.12,31912.0,198.2086,198.3307,198.0168,198.043,31912.0
2017-01-26 15:20:00,227.15,227.38,226.6,227.07,42580.0,198.0691,198.2697,197.5895,197.9994,42580.0
2017-01-26 15:30:00,227.16,227.3,226.86,227.02,65585.0,198.0778,198.1999,197.8162,197.9558,65585.0
2017-01-26 15:40:00,226.99,227.48,226.79,227.27,103578.0,197.9296,198.3569,197.7552,198.1738,103578.0
2017-01-26 15:50:00,227.21,227.27,226.75,226.9,136309.0,198.1214,198.1738,197.7203,197.8511,136309.0
2017-01-27 09:30:00,227.03,230.45,227.03,230.25,59643.0,197.9645,200.9466,197.9645,200.7722,59643.0
2017-01-27 09:40:00,230.1,232.61,229.81,232.4,108071.0,200.6414,202.8301,200.3886,202.647,108071.0
2017-01-27 09:50:00,232.4,234.58,231.59,233.75,150389.0,202.647,204.5479,201.9407,203.8242,150389.0
2017-01-27 10:00:00,233.49,233.69,232.55,232.88,75022.0,203.5974,203.7718,202.7778,203.0655,75022.0
2017-01-27 10:10:00,232.88,233.81,232.88,233.79,171964.0,203.0655,203.8765,203.0655,203.859,171964.0
2017-01-27 10:20:00,233.81,234.24,233.11,233.21,58171.0,203.8765,204.2514,203.2661,203.3533,58171.0
2017-01-27 10:30:00,233.28,233.86,232.94,233.7,47488.0,203.4143,203.9201,203.1179,203.7806,47488.0
2017-01-27 10:40:00,233.74,233.84,233.22,233.29,19359.0,203.8154,203.9026,203.362,203.423,19359.0
2017-01-27 10:50:00,233.29,233.63,233.12,233.26,14400.0,203.423,203.7195,203.2748,203.3969,14400.0
2017-01-27 11:00:00,233.25,233.66,233.0,233.46,19186.0,203.3882,203.7457,203.1702,203.5713,19186.0
2017-01-27 11:10:00,233.55,233.84,233.02,233.13,18868.0,203.6498,203.9026,203.1876,203.2835,18868.0
2017-01-27 11:20:00,233.12,233.36,232.59,232.62,17564.0,203.2748,203.4841,202.8127,202.8388,17564.0
2017-01-27 11:30:00,232.68,233.0,232.59,232.91,15750.0,202.8911,203.1702,202.8127,203.0917,15750.0
2017-01-27 11:40:00,232.95,233.52,232.9,233.47,20193.0,203.1266,203.6236,203.083,203.58,20193.0
2017-01-27 11:50:00,233.48,234.0,233.48,233.87,35730.0,203.5887,204.0422,203.5887,203.9288,35730.0
2017-01-27 12:00:00,233.89,234.14,233.79,234.06,26813.0,203.9462,204.1642,203.859,204.0945,26813.0
2017-01-27 12:10:00,234.06,234.4,234.06,234.36,21381.0,204.0945,204.3909,204.0945,204.3561,21381.0
2017-01-27 12:20:00,234.28,234.32,233.45,233.61,16417.0,204.2863,204.3212,203.5626,203.7021,16417.0
2017-01-27 12:30:00,233.63,234.14,233.3,233.62,21105.0,203.7195,204.1642,203.4318,203.7108,21105.0
2017-01-27 12:40:00,233.66,233.66,230.35,230.4,75694.0,203.7457,203.7457,200.8594,200.903,75694.0
2017-01-27 12:50:00,230.46,232.12,230.15,232.05,76468.0,200.9554,202.4028,200.685,202.3418,76468.0
2017-01-27 13:00:00,232.2,232.24,231.33,231.87,23998.0,202.4726,202.5075,201.714,202.1848,23998.0
2017-01-27 13:10:00,231.83,232.12,231.44,231.94,17430.0,202.15,202.4028,201.8099,202.2459,17430.0
2017-01-27 13:20:00,231.93,232.02,230.61,230.79,26805.0,202.2372,202.3156,201.0862,201.2431,26805.0
2017-01-27 13:30:00,230.79,231.11,230.49,230.71,39848.0,201.2431,201.5221,200.9815,201.1734,39848.0
2017-01-27 13:40:00,230.81,230.81,230.08,230.33,25608.0,201.2606,201.2606,200.624,200.842,25608.0
2017-01-27 13:50:00,230.43,230.67,229.9,230.01,30124.0,200.9292,201.1385,200.4671,200.563,30124.0
2017-01-27 14:00:00,229.95,230.27,229.83,229.9,19515.0,200.5107,200.7897,200.406,200.4671,19515.0
2017-01-27 14:10:00,229.99,230.01,229.35,229.44,35478.0,200.5455,200.563,199.9875,200.0659,35478.0
2017-01-27 14:20:00,229.44,229.51,228.86,228.91,16201.0,200.0659,200.127,199.5602,199.6038,16201.0
2017-01-27 14:30:00,228.94,229.15,228.74,229.05,28668.0,199.63,199.8131,199.4556,199.7259,28668.0
2017-01-27 14:40:00,229.05,229.37,228.84,229.28,22251.0,199.7259,200.0049,199.5428,199.9264,22251.0
2017-01-27 14:50:00,229.27,229.41,228.97,229.22,15029.0,199.9177,200.0398,199.6561,199.8741,15029.0
2017-01-27 15:00:00,229.21,229.66,229.2,229.25,15332.0,199.8654,200.2578,199.8567,199.9003,15332.0
2017-01-27 15:10:00,229.2,229.68,228.94,229.6,20035.0,199.8567,200.2752,199.63,200.2055,20035.0
2017-01-27 15:20:00,229.59,229.87,229.52,229.81,15995.0,200.1967,200.4409,200.1357,200.3886,15995.0
2017-01-27 15:30:00,229.84,230.15,229.69,230.12,23172.0,200.4147,200.685,200.2839,200.6589,23172.0
2017-01-27 15:40:00,230.13,230.29,229.82,229.86,64529.0,200.6676,200.8071,200.3973,200.4322,64529.0
2017-01-27 15:50:00,229.82,229.89,229.64,229.75,96150.0,200.3973,200.4583,200.2403,200.3363,96150.0
2017-01-30 09:30:00,230.1,231.03,228.84,230.64,41055.0,200.6414,201.4524,199.5428,201.1123,41055.0
2017-01-30 09:40:00,230.42,231.68,230.24,230.38,92829.0,200.9205,202.0192,200.7635,200.8856,92829.0
2017-01-30 09:50:00,230.38,231.84,230.36,230.95,45057.0,200.8856,202.1587,200.8682,201.3826,45057.0
2017-01-30 10:00:00,230.93,231.18,230.72,230.72,25925.0,201.3652,201.5832,201.1821,201.1821,25925.0
2017-01-30 10:10:00,230.77,231.15,230.25,230.41,38506.0,201.2257,201.557,200.7722,200.9118,38506.0
2017-01-30 10:20:00,230.41,230.59,229.97,230.23,28949.0,200.9118,201.0687,200.5281,200.7548,28949.0
2017-01-30 10:30:00,230.18,230.25,229.43,229.47,16438.0,200.7112,200.7722,200.0572,200.0921,16438.0
2017-01-30 10:40:00,229.47,229.55,228.79,228.95,20970.0,200.0921,200.1619,199.4992,199.6387,20970.0
2017-01-30 10:50:00,229.1,229.48,228.77,229.25,12148.0,199.7695,200.1008,199.4817,199.9003,12148.0
2017-01-30 11:00:00,229.25,229.54,229.13,229.41,21013.0,199.9003,200.1531,199.7956,200.0398,21013.0
2017-01-30 11:10:00,229.47,229.87,229.36,229.45,12534.0,200.0921,200.4409,199.9962,200.0747,12534.0
2017-01-30 11:20:00,229.63,229.81,229.33,229.33,10252.0,200.2316,200.3886,199.97,199.97,10252.0
2017-01-30 11:30:00,229.4,229.75,229.39,229.63,17510.0,200.0311,200.3363,200.0223,200.2316,17510.0
2017-01-30 11:40:00,229.59,229.59,229.17,229.17,22279.0,200.1967,200.1967,199.8305,199.8305,22279.0
2017-01-30 11:50:00,229.23,229.36,228.96,229.08,14999.0,199.8828,199.9962,199.6474,199.752,14999.0
2017-01-30 12:00:00,229.08,229.08,228.7,228.72,6719.0,199.752,199.752,199.4207,199.4381,6719.0
2017-01-30 12:10:00,228.72,228.72,228.22,228.43,10134.0,199.4381,199.4381,199.0021,199.1853,10134.0
2017-01-30 12:20:00,228.36,228.41,228.06,228.22,21202.0,199.1242,199.1678,198.8626,199.0021,21202.0
2017-01-30 12:30:00,228.19,228.39,227.84,228.3,13701.0,198.976,199.1504,198.6708,199.0719,13701.0
2017-01-30 12:40:00,228.32,228.47,228.17,228.24,9004.0,199.0893,199.2201,198.9585,199.0196,9004.0
2017-01-30 12:50:00,228.28,228.5,228.14,228.26,9838.0,199.0545,199.2463,198.9324,199.037,9838.0
2017-01-30 13:00:00,228.3,228.42,227.95,228.33,32362.0,199.0719,199.1765,198.7667,199.0981,32362.0
2017-01-30 13:10:00,228.3,228.32,228.04,228.09,7791.0,199.0719,199.0893,198.8452,198.8888,7791.0
2017-01-30 13:20:00,228.11,228.34,227.97,228.25,38558.0,198.9062,199.1068,198.7841,199.0283,38558.0
2017-01-30 13:30:00,228.28,228.45,228.26,228.41,12319.0,199.0545,199.2027,199.037,199.1678,12319.0
2017-01-30 13:40:00,228.44,228.59,228.36,228.57,14330.0,199.194,199.3248,199.1242,199.3073,14330.0
2017-01-30 13:50:00,228.54,228.54,228.34,228.39,7988.0,199.2812,199.2812,199.1068,199.1504,7988.0
2017-01-30 14:00:00,228.37,228.63,228.26,228.63,10298.0,199.1329,199.3596,199.037,199.3596,10298.0
2017-01-30 14:10:00,228.57,228.67,228.45,228.58,10340.0,199.3073,199.3945,199.2027,199.316,10340.0
2017-01-30 14:20:00,228.54,228.86,228.47,228.86,12158.0,199.2812,199.5602,199.2201,199.5602,12158.0
2017-01-30 14:30:00,228.83,228.98,228.66,228.81,27507.0,199.534,199.6648,199.3858,199.5166,27507.0
2017-01-30 14:40:00,228.86,228.97,228.76,228.84,8987.0,199.5602,199.6561,199.473,199.5428,8987.0
2017-01-30 14:50:00,228.84,229.11,228.75,229.0,10846.0,199.5428,199.7782,199.4643,199.6823,10846.0
2017-01-30 15:00:00,229.01,229.01,228.39,228.51,14607.0,199.691,199.691,199.1504,199.255,14607.0
2017-01-30 15:10:00,228.57,228.65,228.31,228.36,25384.0,199.3073,199.3771,199.0806,199.1242,25384.0
2017-01-30 15:20:00,228.37,228.94,228.25,228.84,27496.0,199.1329,199.63,199.0283,199.5428,27496.0
2017-01-30 15:30:00,228.89,229.12,228.89,228.94,44895.0,199.5864,199.7869,199.5864,199.63,44895.0
2017-01-30 15:40:00,228.93,229.46,228.76,229.41,52365.0,199.6212,200.0834,199.473,200.0398,52365.0
2017-01-30 15:50:00,229.46,229.63,229.27,229.31,135149.0,200.0834,200.2316,199.9177,199.9526,135149.0
2017-01-31 09:30:00,227.89,229.72,227.64,228.07,41341.0,198.7144,200.3101,198.4964,198.8713,41341.0
2017-01-31 09:40:00,228.22,229.11,228.13,228.46,26848.0,199.0021,199.7782,198.9237,199.2114,26848.0
2017-01-31 09:50:00,228.46,228.48,226.32,226.78,33579.0,199.2114,199.2288,197.3454,197.7465,33579.0
2017-01-31 10:00:00,226.71,227.23,226.0,226.65,33104.0,197.6855,198.1389,197.0664,197.6331,33104.0
2017-01-31 10:10:00,226.64,226.8,226.4,226.4,31170.0,197.6244,197.7639,197.4151,197.4151,31170.0
2017-01-31 10:20:00,226.51,227.83,226.51,227.13,24056.0,197.5111,198.6621,197.5111,198.0517,24056.0
2017-01-31 10:30:00,227.13,228.03,227.06,227.56,17988.0,198.0517,198.8365,197.9906,198.4266,17988.0
2017-01-31 10:40:00,227.56,228.39,227.56,227.98,24370.0,198.4266,199.1504,198.4266,198.7929,24370.0
2017-01-31 10:50:00,228.03,228.36,227.96,228.24,30483.0,198.8365,199.1242,198.7754,199.0196,30483.0
2017-01-31 11:00:00,228.28,228.7,227.96,228.23,40913.0,199.0545,199.4207,198.7754,199.0109,40913.0
2017-01-31 11:10:00,228.21,228.68,228.02,228.62,22932.0,198.9934,199.4032,198.8277,199.3509,22932.0
2017-01-31 11:20:00,228.65,228.68,228.31,228.6,15788.0,199.3771,199.4032,199.0806,199.3335,15788.0
2017-01-31 11:30:00,228.62,228.78,228.16,228.46,17519.0,199.3509,199.4904,198.9498,199.2114,17519.0
2017-01-31 11:40:00,228.5,228.75,228.22,228.28,13299.0,199.2463,199.4643,199.0021,199.0545,13299.0
2017-01-31 11:50:00,228.26,228.5,227.9,228.15,54402.0,199.037,199.2463,198.7231,198.9411,54402.0
2017-01-31 12:00:00,228.17,228.45,228.12,228.17,10766.0,198.9585,199.2027,198.9149,198.9585,10766.0
2017-01-31 12:10:00,228.19,228.53,228.07,228.43,8402.0,198.976,199.2724,198.8713,199.1853,8402.0
2017-01-31 12:20:00,228.41,228.5,228.24,228.39,8395.0,199.1678,199.2463,199.0196,199.1504,8395.0
2017-01-31 12:30:00,228.33,228.33,227.87,228.19,13297.0,199.0981,199.0981,198.6969,198.976,13297.0
2017-01-31 12:40:00,228.18,228.33,228.06,228.28,15994.0,198.9673,199.0981,198.8626,199.0545,15994.0
2017-01-31 12:50:00,228.3,228.32,228.16,228.25,15995.0,199.0719,199.0893,198.9498,199.0283,15995.0
2017-01-31 13:00:00,228.19,228.28,227.86,227.92,9502.0,198.976,199.0545,198.6882,198.7405,9502.0
2017-01-31 13:10:00,227.89,227.9,227.51,227.85,21641.0,198.7144,198.7231,198.383,198.6795,21641.0
2017-01-31 13:20:00,227.87,228.19,227.83,228.16,11823.0,198.6969,198.976,198.6621,198.9498,11823.0
2017-01-31 13:30:00,228.16,228.19,227.91,228.02,70652.0,198.9498,198.976,198.7318,198.8277,70652.0
2017-01-31 13:40:00,227.99,228.01,227.68,227.74,12400.0,198.8016,198.819,198.5313,198.5836,12400.0
2017-01-31 13:50:00,227.71,227.96,227.65,227.77,19510.0,198.5574,198.7754,198.5051,198.6097,19510.0
2017-01-31 14:00:00,227.76,227.91,227.65,227.71,22781.0,198.601,198.7318,198.5051,198.5574,22781.0
2017-01-31 14:10:00,227.74,228.04,227.73,227.94,19443.0,198.5836,198.8452,198.5749,198.758,19443.0
2017-01-31 14:20:00,227.93,228.14,227.88,228.14,25142.0,198.7493,198.9324,198.7057,198.9324,25142.0
2017-01-31 14:30:00,228.14,228.24,228.02,228.2,18530.0,198.9324,199.0196,198.8277,198.9847,18530.0
2017-01-31 14:40:00,228.23,228.4,228.08,228.4,20878.0,199.0109,199.1591,198.8801,199.1591,20878.0
2017-01-31 14:50:00,228.44,228.44,228.21,228.33,10811.0,199.194,199.194,198.9934,199.0981,10811.0
2017-01-31 15:00:00,228.34,228.65,228.19,228.59,17776.0,199.1068,199.3771,198.976,199.3248,17776.0
2017-01-31 15:10:00,228.61,228.88,228.52,228.52,11435.0,199.3422,199.5776,199.2637,199.2637,11435.0
2017-01-31 15:20:00,228.52,228.92,228.48,228.68,22650.0,199.2637,199.6125,199.2288,199.4032,22650.0
2017-01-31 15:30:00,228.67,229.13,228.67,228.95,29625.0,199.3945,199.7956,199.3945,199.6387,29625.0
2017-01-31 15:40:00,228.92,229.4,228.9,229.15,38879.0,199.6125,200.0311,199.5951,199.8131,38879.0
2017-01-31 15:50:00,229.13,229.23,228.81,229.18,119096.0,199.7956,199.8828,199.5166,199.8392,119096.0
2017-02-01 09:30:00,228.72,230.15,228.72,229.73,43579.0,199.4381,200.685,199.4381,200.3188,43579.0
2017-02-01 09:40:00,229.8,230.02,228.98,229.11,22097.0,200.3799,200.5717,199.6648,199.7782,22097.0
2017-02-01 09:50:00,229.08,229.81,228.88,229.81,30140.0,199.752,200.3886,199.5776,200.3886,30140.0
2017-02-01 10:00:00,229.82,230.15,229.36,229.55,32329.0,200.3973,200.685,199.9962,200.1619,32329.0
2017-02-01 10:10:00,229.55,229.64,229.02,229.21,36557.0,200.1619,200.2403,199.6997,199.8654,36557.0
2017-02-01 10:20:00,229.07,229.36,228.39,228.39,16381.0,199.7433,199.9962,199.1504,199.1504,16381.0
2017-02-01 10:30:00,228.41,228.41,227.91,228.01,30062.0,199.1678,199.1678,198.7318,198.819,30062.0
2017-02-01 10:40:00,227.96,228.43,227.73,228.43,19317.0,198.7754,199.1853,198.5749,199.1853,19317.0
2017-02-01 10:50:00,228.49,228.77,228.05,228.44,37330.0,199.2376,199.4817,198.8539,199.194,37330.0
2017-02-01 11:00:00,228.45,228.75,228.37,228.44,13686.0,199.2027,199.4643,199.1329,199.194,13686.0
2017-02-01 11:10:00,228.4,228.51,227.97,228.03,21827.0,199.1591,199.255,198.7841,198.8365,21827.0
2017-02-01 11:20:00,228.06,228.32,227.91,227.99,17947.0,198.8626,199.0893,198.7318,198.8016,17947.0
2017-02-01 11:30:00,228.0,228.3,227.91,228.08,19222.0,198.8103,199.0719,198.7318,198.8801,19222.0
2017-02-01 11:40:00,228.06,228.42,227.91,227.94,15540.0,198.8626,199.1765,198.7318,198.758,15540.0
2017-02-01 11:50:00,227.98,228.42,227.88,228.4,14900.0,198.7929,199.1765,198.7057,199.1591,14900.0
2017-02-01 12:00:00,228.44,228.44,228.16,228.17,8288.0,199.194,199.194,198.9498,198.9585,8288.0
2017-02-01 12:10:00,228.17,228.3,228.02,228.09,9841.0,198.9585,199.0719,198.8277,198.8888,9841.0
2017-02-01 12:20:00,228.12,228.35,227.95,228.1,8077.0,198.9149,199.1155,198.7667,198.8975,8077.0
2017-02-01 12:30:00,228.21,228.45,228.12,228.34,9675.0,198.9934,199.2027,198.9149,199.1068,9675.0
2017-02-01 12:40:00,228.23,228.41,228.08,228.14,8820.0,199.0109,199.1678,198.8801,198.9324,8820.0
2017-02-01 12:50:00,228.24,228.28,227.93,228.19,14704.0,199.0196,199.0545,198.7493,198.976,14704.0
2017-02-01 13:00:00,228.17,228.74,228.07,228.7,11906.0,198.9585,199.4556,198.8713,199.4207,11906.0
2017-02-01 13:10:00,228.7,228.7,228.41,228.52,11945.0,199.4207,199.4207,199.1678,199.2637,11945.0
2017-02-01 13:20:00,228.52,228.64,228.14,228.46,10566.0,199.2637,199.3684,198.9324,199.2114,10566.0
2017-02-01 13:30:00,228.55,228.56,228.17,228.27,9177.0,199.2899,199.2986,198.9585,199.0457,9177.0
2017-02-01 13:40:00,228.34,228.42,228.16,228.17,12673.0,199.1068,199.1765,198.9498,198.9585,12673.0
2017-02-01 13:50:00,228.26,228.3,228.0,228.16,9406.0,199.037,199.0719,198.8103,198.9498,9406.0
2017-02-01 14:00:00,228.09,228.51,227.86,228.34,11651.0,198.8888,199.255,198.6882,199.1068,11651.0
2017-02-01 14:10:00,228.26,228.68,228.26,228.59,9381.0,199.037,199.4032,199.037,199.3248,9381.0
2017-02-01 14:20:00,228.7,228.93,228.53,228.78,12800.0,199.4207,199.6212,199.2724,199.4904,12800.0
2017-02-01 14:30:00,228.85,228.94,228.55,228.65,15711.0,199.5515,199.63,199.2899,199.3771,15711.0
2017-02-01 14:40:00,228.66,228.82,228.44,228.78,12708.0,199.3858,199.5253,199.194,199.4904,12708.0
2017-02-01 14:50:00,228.75,228.95,228.6,228.91,11603.0,199.4643,199.6387,199.3335,199.6038,11603.0
2017-02-01 15:00:00,228.91,229.1,228.85,229.01,27078.0,199.6038,199.7695,199.5515,199.691,27078.0
2017-02-01 15:10:00,228.96,229.13,228.92,228.96,16924.0,199.6474,199.7956,199.6125,199.6474,16924.0
2017-02-01 15:20:00,229.01,229.08,228.95,229.01,22247.0,199.691,199.752,199.6387,199.691,22247.0
2017-02-01 15:30:00,229.07,229.14,228.85,229.07,39207.0,199.7433,199.8044,199.5515,199.7433,39207.0
2017-02-01 15:40:00,229.09,229.11,228.79,228.88,51234.0,199.7608,199.7782,199.4992,199.5776,51234.0
2017-02-01 15:50:00,228.89,229.11,228.78,228.82,107871.0,199.5864,199.7782,199.4904,199.5253,107871.0
2017-02-02 09:30:00,228.4,229.09,227.92,228.12,41093.0,199.1591,199.7608,198.7405,198.9149,41093.0
2017-02-02 09:40:00,228.24,229.1,228.24,228.57,12402.0,199.0196,199.7695,199.0196,199.3073,12402.0
2017-02-02 09:50:00,228.5,228.93,228.26,228.83,17585.0,199.2463,199.6212,199.037,199.534,17585.0
2017-02-02 10:00:00,228.86,228.94,228.56,228.7,29729.0,199.5602,199.63,199.2986,199.4207,29729.0
2017-02-02 10:10:00,228.78,229.09,228.48,228.87,15546.0,199.4904,199.7608,199.2288,199.5689,15546.0
2017-02-02 10:20:00,228.9,229.33,228.87,228.98,23170.0,199.5951,199.97,199.5689,199.6648,23170.0
2017-02-02 10:30:00,229.0,229.03,228.43,228.72,10596.0,199.6823,199.7084,199.1853,199.4381,10596.0
2017-02-02 10:40:00,228.8,229.03,228.34,228.34,15895.0,199.5079,199.7084,199.1068,199.1068,15895.0
2017-02-02 10:50:00,228.43,228.91,228.43,228.91,10921.0,199.1853,199.6038,199.1853,199.6038,10921.0
2017-02-02 11:00:00,228.94,228.94,228.48,228.53,7227.0,199.63,199.63,199.2288,199.2724,7227.0
2017-02-02 11:10:00,228.56,229.06,228.55,228.95,19053.0,199.2986,199.7346,199.2899,199.6387,19053.0
2017-02-02 11:20:00,228.85,229.05,228.66,228.74,18472.0,199.5515,199.7259,199.3858,199.4556,18472.0
2017-02-02 11:30:00,228.74,229.25,228.68,229.05,45431.0,199.4556,199.9003,199.4032,199.7259,45431.0
2017-02-02 11:40:00,229.02,229.49,228.83,228.9,29103.0,199.6997,200.1095,199.534,199.5951,29103.0
2017-02-02 11:50:00,228.8,229.81,228.77,229.72,36193.0,199.5079,200.3886,199.4817,200.3101,36193.0
2017-02-02 12:00:00,229.74,229.78,228.88,229.21,35707.0,200.3275,200.3624,199.5776,199.8654,35707.0
2017-02-02 12:10:00,229.06,229.33,228.99,229.21,12236.0,199.7346,199.97,199.6736,199.8654,12236.0
2017-02-02 12:20:00,229.31,229.43,229.28,229.4,19700.0,199.9526,200.0572,199.9264,200.0311,19700.0
2017-02-02 12:30:00,229.38,229.4,229.16,229.24,7075.0,200.0136,200.0311,199.8218,199.8916,7075.0
2017-02-02 12:40:00,229.06,229.36,229.06,229.15,6717.0,199.7346,199.9962,199.7346,199.8131,6717.0
2017-02-02 12:50:00,229.22,229.36,229.04,229.36,5971.0,199.8741,199.9962,199.7172,199.9962,5971.0
2017-02-02 13:00:00,229.36,229.39,229.05,229.11,7107.0,199.9962,200.0223,199.7259,199.7782,7107.0
2017-02-02 13:10:00,229.15,229.21,229.03,229.08,7018.0,199.8131,199.8654,199.7084,199.752,7018.0
2017-02-02 13:20:00,229.07,229.08,228.76,228.99,6989.0,199.7433,199.752,199.473,199.6736,6989.0
2017-02-02 13:30:00,228.96,229.14,228.87,228.97,6554.0,199.6474,199.8044,199.5689,199.6561,6554.0
2017-02-02 13:40:00,228.96,229.34,228.96,229.2,7565.0,199.6474,199.9787,199.6474,199.8567,7565.0
2017-02-02 13:50:00,229.17,229.37,229.1,229.37,7198.0,199.8305,200.0049,199.7695,200.0049,7198.0
2017-02-02 14:00:00,229.42,229.43,229.15,229.23,9800.0,200.0485,200.0572,199.8131,199.8828,9800.0
2017-02-02 14:10:00,229.29,229.29,229.11,229.11,4436.0,199.9351,199.9351,199.7782,199.7782,4436.0
2017-02-02 14:20:00,229.11,229.11,228.73,229.02,11838.0,199.7782,199.7782,199.4468,199.6997,11838.0
2017-02-02 14:30:00,228.89,229.12,228.51,228.92,13096.0,199.5864,199.7869,199.255,199.6125,13096.0
2017-02-02 14:40:00,228.99,228.99,228.66,228.71,9053.0,199.6736,199.6736,199.3858,199.4294,9053.0
2017-02-02 14:50:00,228.66,228.87,228.66,228.82,7243.0,199.3858,199.5689,199.3858,199.5253,7243.0
2017-02-02 15:00:00,228.81,229.16,228.8,229.06,10200.0,199.5166,199.8218,199.5079,199.7346,10200.0
2017-02-02 15:10:00,229.05,229.38,228.95,229.33,8293.0,199.7259,200.0136,199.6387,199.97,8293.0
2017-02-02 15:20:00,229.3,229.47,229.23,229.32,9633.0,199.9439,200.0921,199.8828,199.9613,9633.0
2017-02-02 15:30:00,229.38,229.53,229.17,229.24,12865.0,200.0136,200.1444,199.8305,199.8916,12865.0
2017-02-02 15:40:00,229.19,229.69,229.12,229.57,27478.0,199.848,200.2839,199.7869,200.1793,27478.0
2017-02-02 15:50:00,229.6,230.14,229.44,229.99,144336.0,200.2055,200.6763,200.0659,200.5455,144336.0
2017-02-03 09:30:00,230.06,231.36,229.51,230.3,33649.0,200.6066,201.7401,200.127,200.8158,33649.0
2017-02-03 09:40:00,230.35,230.92,230.07,230.75,36104.0,200.8594,201.3565,200.6153,201.2082,36104.0
2017-02-03 09:50:00,230.71,231.46,230.67,231.1,52706.0,201.1734,201.8273,201.1385,201.5134,52706.0
2017-02-03 10:00:00,231.15,231.6,231.04,231.25,38269.0,201.557,201.9494,201.4611,201.6442,38269.0
2017-02-03 10:10:00,231.25,231.97,231.2,231.78,36690.0,201.6442,202.272,201.6006,202.1064,36690.0
2017-02-03 10:20:00,231.92,232.18,231.67,231.95,46823.0,202.2284,202.4552,202.0104,202.2546,46823.0
2017-02-03 10:30:00,232.0,232.32,231.94,232.15,34329.0,202.2982,202.5772,202.2459,202.429,34329.0
2017-02-03 10:40:00,232.09,232.24,231.92,232.15,51291.0,202.3767,202.5075,202.2284,202.429,51291.0
2017-02-03 10:50:00,232.24,232.46,231.98,232.19,38137.0,202.5075,202.6993,202.2808,202.4639,38137.0
2017-02-03 11:00:00,232.18,232.93,231.95,231.96,58604.0,202.4552,203.1091,202.2546,202.2633,58604.0
2017-02-03 11:10:00,231.91,232.09,231.33,231.36,37825.0,202.2197,202.3767,201.714,201.7401,37825.0
2017-02-03 11:20:00,231.39,231.47,231.14,231.34,24639.0,201.7663,201.8361,201.5483,201.7227,24639.0
2017-02-03 11:30:00,231.37,231.99,231.36,231.98,17010.0,201.7489,202.2895,201.7401,202.2808,17010.0
2017-02-03 11:40:00,231.83,231.87,231.5,231.61,22067.0,202.15,202.1848,201.8622,201.9581,22067.0
2017-02-03 11:50:00,231.67,231.75,231.34,231.57,21819.0,202.0104,202.0802,201.7227,201.9233,21819.0
2017-02-03 12:00:00,231.53,231.74,231.22,231.36,22966.0,201.8884,202.0715,201.6181,201.7401,22966.0
2017-02-03 12:10:00,231.36,231.4,231.17,231.38,6400.0,201.7401,201.775,201.5745,201.7576,6400.0
2017-02-03 12:20:00,231.41,231.47,231.28,231.43,11549.0,201.7837,201.8361,201.6704,201.8012,11549.0
2017-02-03 12:30:00,231.32,231.51,231.2,231.43,9286.0,201.7053,201.8709,201.6006,201.8012,9286.0
2017-02-03 12:40:00,231.27,231.37,231.16,231.24,7200.0,201.6617,201.7489,201.5657,201.6355,7200.0
2017-02-03 12:50:00,231.35,231.36,231.17,231.17,6400.0,201.7314,201.7401,201.5745,201.5745,6400.0
2017-02-03 13:00:00,231.17,231.22,231.06,231.12,9453.0,201.5745,201.6181,201.4785,201.5309,9453.0
2017-02-03 13:10:00,231.12,231.27,230.98,231.1,18455.0,201.5309,201.6617,201.4088,201.5134,18455.0
2017-02-03 13:20:00,231.15,231.27,231.02,231.1,13029.0,201.557,201.6617,201.4437,201.5134,13029.0
2017-02-03 13:30:00,231.07,231.2,230.98,231.18,19759.0,201.4873,201.6006,201.4088,201.5832,19759.0
2017-02-03 13:40:00,231.18,231.29,231.02,231.12,12144.0,201.5832,201.6791,201.4437,201.5309,12144.0
2017-02-03 13:50:00,231.08,231.14,230.82,230.82,10126.0,201.496,201.5483,201.2693,201.2693,10126.0
2017-02-03 14:00:00,230.87,231.41,230.69,231.19,21375.0,201.3129,201.7837,201.1559,201.5919,21375.0
2017-02-03 14:10:00,231.22,231.35,231.08,231.09,7770.0,201.6181,201.7314,201.496,201.5047,7770.0
2017-02-03 14:20:00,231.14,231.3,231.12,231.27,9272.0,201.5483,201.6878,201.5309,201.6617,9272.0
2017-02-03 14:30:00,231.19,231.38,231.19,231.34,13345.0,201.5919,201.7576,201.5919,201.7227,13345.0
2017-02-03 14:40:00,231.33,231.37,231.23,231.28,13488.0,201.714,201.7489,201.6268,201.6704,13488.0
2017-02-03 14:50:00,231.3,231.45,231.24,231.31,19999.0,201.6878,201.8186,201.6355,201.6965,19999.0
2017-02-03 15:00:00,231.3,231.38,231.22,231.3,24011.0,201.6878,201.7576,201.6181,201.6878,24011.0
2017-02-03 15:10:00,231.33,231.45,231.22,231.26,19670.0,201.714,201.8186,201.6181,201.6529,19670.0
2017-02-03 15:20:00,231.27,231.32,231.11,231.23,21518.0,201.6617,201.7053,201.5221,201.6268,21518.0
2017-02-03 15:30:00,231.22,231.5,231.14,231.41,38736.0,201.6181,201.8622,201.5483,201.7837,38736.0
2017-02-03 15:40:00,231.41,231.64,231.18,231.44,45255.0,201.7837,201.9843,201.5832,201.8099,45255.0
2017-02-03 15:50:00,231.43,231.47,231.24,231.34,67185.0,201.8012,201.8361,201.6355,201.7227,67185.0
2017-02-06 09:30:00,231.56,232.37,231.41,231.79,27209.0,201.9145,202.6208,201.7837,202.1151,27209.0
2017-02-06 09:40:00,231.75,233.0,231.72,232.96,22872.0,202.0802,203.1702,202.054,203.1353,22872.0
2017-02-06 09:50:00,232.96,233.43,232.72,233.01,40276.0,203.1353,203.5451,202.926,203.1789,40276.0
2017-02-06 10:00:00,233.15,233.34,232.52,232.59,29223.0,203.301,203.4666,202.7516,202.8127,29223.0
2017-02-06 10:10:00,232.53,232.95,232.53,232.94,17115.0,202.7603,203.1266,202.7603,203.1179,17115.0
2017-02-06 10:20:00,232.82,233.15,232.68,233.08,20607.0,203.0132,203.301,202.8911,203.2399,20607.0
2017-02-06 10:30:00,233.08,233.25,232.73,232.79,13282.0,203.2399,203.3882,202.9347,202.9871,13282.0
2017-02-06 10:40:00,232.81,233.21,232.64,233.18,12161.0,203.0045,203.3533,202.8563,203.3271,12161.0
2017-02-06 10:50:00,233.18,233.19,232.77,232.95,18514.0,203.3271,203.3359,202.9696,203.1266,18514.0
2017-02-06 11:00:00,232.87,232.99,232.74,232.79,16129.0,203.0568,203.1615,202.9435,202.9871,16129.0
2017-02-06 11:10:00,232.8,232.85,232.57,232.85,12771.0,202.9958,203.0394,202.7952,203.0394,12771.0
2017-02-06 11:20:00,232.77,232.93,232.53,232.53,14940.0,202.9696,203.1091,202.7603,202.7603,14940.0
2017-02-06 11:30:00,232.51,232.69,232.4,232.65,9992.0,202.7429,202.8999,202.647,202.865,9992.0
2017-02-06 11:40:00,232.62,232.67,232.43,232.55,10966.0,202.8388,202.8824,202.6732,202.7778,10966.0
2017-02-06 11:50:00,232.56,232.63,232.37,232.51,9695.0,202.7865,202.8475,202.6208,202.7429,9695.0
2017-02-06 12:00:00,232.47,232.56,232.35,232.52,13728.0,202.708,202.7865,202.6034,202.7516,13728.0
2017-02-06 12:10:00,232.52,232.76,232.52,232.59,11823.0,202.7516,202.9609,202.7516,202.8127,11823.0
2017-02-06 12:20:00,232.56,232.66,232.37,232.52,10913.0,202.7865,202.8737,202.6208,202.7516,10913.0
2017-02-06 12:30:00,232.5,232.52,232.04,232.18,16882.0,202.7342,202.7516,202.3331,202.4552,16882.0
2017-02-06 12:40:00,232.22,232.44,232.21,232.43,11583.0,202.49,202.6819,202.4813,202.6732,11583.0
2017-02-06 12:50:00,232.38,232.44,232.15,232.2,15128.0,202.6296,202.6819,202.429,202.4726,15128.0
2017-02-06 13:00:00,232.2,232.32,231.94,232.29,18658.0,202.4726,202.5772,202.2459,202.5511,18658.0
2017-02-06 13:10:00,232.28,232.3,232.03,232.1,11023.0,202.5424,202.5598,202.3244,202.3854,11023.0
2017-02-06 13:20:00,232.09,232.21,232.04,232.06,12591.0,202.3767,202.4813,202.3331,202.3505,12591.0
2017-02-06 13:30:00,232.02,232.14,232.0,232.07,15035.0,202.3156,202.4203,202.2982,202.3592,15035.0
2017-02-06 13:40:00,232.07,232.48,232.07,232.35,16950.0,202.3592,202.7167,202.3592,202.6034,16950.0
2017-02-06 13:50:00,232.37,232.68,232.26,232.66,23615.0,202.6208,202.8911,202.5249,202.8737,23615.0
2017-02-06 14:00:00,232.67,232.72,232.27,232.41,24018.0,202.8824,202.926,202.5336,202.6557,24018.0
2017-02-06 14:10:00,232.45,232.61,232.43,232.61,18840.0,202.6906,202.8301,202.6732,202.8301,18840.0
2017-02-06 14:20:00,232.59,232.7,232.44,232.47,15199.0,202.8127,202.9086,202.6819,202.708,15199.0
2017-02-06 14:30:00,232.45,232.7,232.32,232.61,14182.0,202.6906,202.9086,202.5772,202.8301,14182.0
2017-02-06 14:40:00,232.58,232.73,232.55,232.62,11542.0,202.8039,202.9347,202.7778,202.8388,11542.0
2017-02-06 14:50:00,232.66,232.68,232.48,232.54,16491.0,202.8737,202.8911,202.7167,202.7691,16491.0
2017-02-06 15:00:00,232.47,232.53,232.37,232.52,16106.0,202.708,202.7603,202.6208,202.7516,16106.0
2017-02-06 15:10:00,232.56,232.59,232.3,232.49,16786.0,202.7865,202.8127,202.5598,202.7255,16786.0
2017-02-06 15:20:00,232.51,232.53,232.3,232.4,15415.0,202.7429,202.7603,202.5598,202.647,15415.0
2017-02-06 15:30:00,232.43,232.79,232.33,232.77,32885.0,202.6732,202.9871,202.586,202.9696,32885.0
2017-02-06 15:40:00,232.78,232.84,232.7,232.75,42472.0,202.9783,203.0307,202.9086,202.9522,42472.0
2017-02-06 15:50:00,232.76,232.86,232.66,232.82,75204.0,202.9609,203.0481,202.8737,203.0132,75204.0
2017-02-07 09:30:00,232.33,233.35,232.1,233.12,32528.0,202.586,203.4754,202.3854,203.2748,32528.0
2017-02-07 09:40:00,233.29,233.6,233.17,233.31,54931.0,203.423,203.6934,203.3184,203.4405,54931.0
2017-02-07 09:50:00,233.43,233.86,233.19,233.19,15001.0,203.5451,203.9201,203.3359,203.3359,15001.0
2017-02-07 10:00:00,233.22,233.33,233.01,233.06,23287.0,203.362,203.4579,203.1789,203.2225,23287.0
2017-02-07 10:10:00,233.08,233.71,233.05,233.54,20874.0,203.2399,203.7893,203.2138,203.641,20874.0
2017-02-07 10:20:00,233.55,233.84,233.44,233.67,14441.0,203.6498,203.9026,203.5538,203.7544,14441.0
2017-02-07 10:30:00,233.69,233.69,233.31,233.47,11390.0,203.7718,203.7718,203.4405,203.58,11390.0
2017-02-07 10:40:00,233.45,233.74,233.25,233.25,8163.0,203.5626,203.8154,203.3882,203.3882,8163.0
2017-02-07 10:50:00,233.29,233.38,233.16,233.34,9902.0,203.423,203.5015,203.3097,203.4666,9902.0
2017-02-07 11:00:00,233.31,233.53,233.17,233.53,5742.0,203.4405,203.6323,203.3184,203.6323,5742.0
2017-02-07 11:10:00,233.57,233.6,233.3,233.3,6650.0,203.6672,203.6934,203.4318,203.4318,6650.0
2017-02-07 11:20:00,233.32,233.32,232.9,232.98,8766.0,203.4492,203.4492,203.083,203.1527,8766.0
2017-02-07 11:30:00,232.94,233.15,232.89,233.02,11980.0,203.1179,203.301,203.0743,203.1876,11980.0
2017-02-07 11:40:00,233.04,233.1,232.86,233.02,9215.0,203.2051,203.2574,203.0481,203.1876,9215.0
2017-02-07 11:50:00,233.03,233.06,232.9,232.97,2455.0,203.1963,203.2225,203.083,203.144,2455.0
2017-02-07 12:00:00,233.01,233.57,233.01,233.4,11189.0,203.1789,203.6672,203.1789,203.519,11189.0
2017-02-07 12:10:00,233.37,233.45,233.24,233.45,4208.0,203.4928,203.5626,203.3795,203.5626,4208.0
2017-02-07 12:20:00,233.46,233.46,233.06,233.12,15114.0,203.5713,203.5713,203.2225,203.2748,15114.0
2017-02-07 12:30:00,233.19,233.26,233.04,233.17,7014.0,203.3359,203.3969,203.2051,203.3184,7014.0
2017-02-07 12:40:00,233.18,233.37,233.05,233.27,11234.0,203.3271,203.4928,203.2138,203.4056,11234.0
2017-02-07 12:50:00,233.19,233.37,233.19,233.34,6643.0,203.3359,203.4928,203.3359,203.4666,6643.0
2017-02-07 13:00:00,233.31,233.34,232.91,232.92,10098.0,203.4405,203.4666,203.0917,203.1004,10098.0
2017-02-07 13:10:00,233.0,233.12,232.74,233.01,20818.0,203.1702,203.2748,202.9435,203.1789,20818.0
2017-02-07 13:20:00,233.07,233.08,232.72,232.75,6510.0,203.2312,203.2399,202.926,202.9522,6510.0
2017-02-07 13:30:00,232.75,233.11,232.71,233.11,23388.0,202.9522,203.2661,202.9173,203.2661,23388.0
2017-02-07 13:40:00,233.11,233.31,233.09,233.26,5371.0,203.2661,203.4405,203.2487,203.3969,5371.0
2017-02-07 13:50:00,233.28,233.4,233.27,233.35,5265.0,203.4143,203.519,203.4056,203.4754,5265.0
2017-02-07 14:00:00,233.3,233.63,233.29,233.53,8532.0,203.4318,203.7195,203.423,203.6323,8532.0
2017-02-07 14:10:00,233.5,233.59,233.46,233.55,6759.0,203.6062,203.6846,203.5713,203.6498,6759.0
2017-02-07 14:20:00,233.53,233.69,233.49,233.64,12093.0,203.6323,203.7718,203.5974,203.7282,12093.0
2017-02-07 14:30:00,233.61,233.87,233.6,233.81,22808.0,203.7021,203.9288,203.6934,203.8765,22808.0
2017-02-07 14:40:00,233.8,233.85,233.7,233.75,25602.0,203.8678,203.9114,203.7806,203.8242,25602.0
2017-02-07 14:50:00,233.81,233.87,233.15,233.15,11578.0,203.8765,203.9288,203.301,203.301,11578.0
2017-02-07 15:00:00,233.12,233.15,232.9,232.96,17438.0,203.2748,203.301,203.083,203.1353,17438.0
2017-02-07 15:10:00,232.9,232.91,232.81,232.86,10517.0,203.083,203.0917,203.0045,203.0481,10517.0
2017-02-07 15:20:00,232.83,232.96,232.56,232.87,13947.0,203.0219,203.1353,202.7865,203.0568,13947.0
2017-02-07 15:30:00,232.88,232.95,232.76,232.92,21310.0,203.0655,203.1266,202.9609,203.1004,21310.0
2017-02-07 15:40:00,232.9,232.97,232.86,232.87,16438.0,203.083,203.144,203.0481,203.0568,16438.0
2017-02-07 15:50:00,232.85,233.08,232.7,233.0,44439.0,203.0394,203.2399,202.9086,203.1702,44439.0
2017-02-08 09:30:00,232.91,233.4,232.87,233.06,24311.0,203.0917,203.519,203.0568,203.2225,24311.0
2017-02-08 09:40:00,233.0,233.05,232.5,232.5,17021.0,203.1702,203.2138,202.7342,202.7342,17021.0
2017-02-08 09:50:00,232.43,232.71,232.27,232.67,12862.0,202.6732,202.9173,202.5336,202.8824,12862.0
2017-02-08 10:00:00,232.62,233.14,232.6,232.8,24121.0,202.8388,203.2923,202.8214,202.9958,24121.0
2017-02-08 10:10:00,232.85,233.14,232.69,233.03,45768.0,203.0394,203.2923,202.8999,203.1963,45768.0
2017-02-08 10:20:00,233.07,233.23,233.07,233.15,8685.0,203.2312,203.3707,203.2312,203.301,8685.0
2017-02-08 10:30:00,233.16,233.25,233.05,233.14,14665.0,203.3097,203.3882,203.2138,203.2923,14665.0
2017-02-08 10:40:00,233.14,233.31,233.01,233.11,14301.0,203.2923,203.4405,203.1789,203.2661,14301.0
2017-02-08 10:50:00,233.11,233.3,233.04,233.3,11615.0,203.2661,203.4318,203.2051,203.4318,11615.0
2017-02-08 11:00:00,233.33,233.41,233.02,233.09,32562.0,203.4579,203.5277,203.1876,203.2487,32562.0
2017-02-08 11:10:00,233.04,233.23,232.68,232.76,29561.0,203.2051,203.3707,202.8911,202.9609,29561.0
2017-02-08 11:20:00,232.76,232.77,232.34,232.36,19482.0,202.9609,202.9696,202.5947,202.6121,19482.0
2017-02-08 11:30:00,232.43,232.81,232.26,232.81,21367.0,202.6732,203.0045,202.5249,203.0045,21367.0
2017-02-08 11:40:00,232.83,233.21,232.83,233.2,12397.0,203.0219,203.3533,203.0219,203.3446,12397.0
2017-02-08 11:50:00,233.06,233.11,232.85,233.11,8854.0,203.2225,203.2661,203.0394,203.2661,8854.0
2017-02-08 12:00:00,233.08,233.16,233.0,233.13,9821.0,203.2399,203.3097,203.1702,203.2835,9821.0
2017-02-08 12:10:00,233.17,233.27,233.09,233.26,12554.0,203.3184,203.4056,203.2487,203.3969,12554.0
2017-02-08 12:20:00,233.17,233.17,233.0,233.1,8121.0,203.3184,203.3184,203.1702,203.2574,8121.0
2017-02-08 12:30:00,233.13,233.13,232.74,232.74,6738.0,203.2835,203.2835,202.9435,202.9435,6738.0
2017-02-08 12:40:00,232.7,232.97,232.58,232.79,9657.0,202.9086,203.144,202.8039,202.9871,9657.0
2017-02-08 12:50:00,232.83,232.86,232.52,232.52,14194.0,203.0219,203.0481,202.7516,202.7516,14194.0
2017-02-08 13:00:00,232.53,232.74,232.46,232.66,16485.0,202.7603,202.9435,202.6993,202.8737,16485.0
2017-02-08 13:10:00,232.68,232.76,232.52,232.64,13486.0,202.8911,202.9609,202.7516,202.8563,13486.0
2017-02-08 13:20:00,232.63,232.7,232.48,232.7,5458.0,202.8475,202.9086,202.7167,202.9086,5458.0
2017-02-08 13:30:00,232.72,232.77,232.47,232.59,11359.0,202.926,202.9696,202.708,202.8127,11359.0
2017-02-08 13:40:00,232.59,232.66,232.31,232.6,7587.0,202.8127,202.8737,202.5685,202.8214,7587.0
2017-02-08 13:50:00,232.52,232.58,232.34,232.46,7868.0,202.7516,202.8039,202.5947,202.6993,7868.0
2017-02-08 14:00:00,232.46,232.64,232.46,232.51,8654.0,202.6993,202.8563,202.6993,202.7429,8654.0
2017-02-08 14:10:00,232.49,232.64,232.33,232.41,7687.0,202.7255,202.8563,202.586,202.6557,7687.0
2017-02-08 14:20:00,232.5,232.67,232.46,232.56,9061.0,202.7342,202.8824,202.6993,202.7865,9061.0
2017-02-08 14:30:00,232.52,232.64,232.44,232.51,9503.0,202.7516,202.8563,202.6819,202.7429,9503.0
2017-02-08 14:40:00,232.46,232.7,232.4,232.54,64538.0,202.6993,202.9086,202.647,202.7691,64538.0
2017-02-08 14:50:00,232.59,232.65,232.52,232.62,10107.0,202.8127,202.865,202.7516,202.8388,10107.0
2017-02-08 15:00:00,232.63,232.69,232.45,232.69,10364.0,202.8475,202.8999,202.6906,202.8999,10364.0
2017-02-08 15:10:00,232.65,232.75,232.57,232.7,25932.0,202.865,202.9522,202.7952,202.9086,25932.0
2017-02-08 15:20:00,232.72,232.74,232.4,232.59,9241.0,202.926,202.9435,202.647,202.8127,9241.0
2017-02-08 15:30:00,232.66,232.75,232.56,232.64,15827.0,202.8737,202.9522,202.7865,202.8563,15827.0
2017-02-08 15:40:00,232.63,232.76,232.49,232.51,26882.0,202.8475,202.9609,202.7255,202.7429,26882.0
2017-02-08 15:50:00,232.51,232.59,232.3,232.49,119919.0,202.7429,202.8127,202.5598,202.7255,119919.0
2017-02-09 09:30:00,232.58,233.19,231.98,232.91,15980.0,202.8039,203.3359,202.2808,203.0917,15980.0
2017-02-09 09:40:00,232.82,233.01,232.39,232.47,13900.0,203.0132,203.1789,202.6383,202.708,13900.0
2017-02-09 09:50:00,232.39,232.95,232.28,232.79,12807.0,202.6383,203.1266,202.5424,202.9871,12807.0
2017-02-09 10:00:00,232.65,232.78,232.49,232.76,10133.0,202.865,202.9783,202.7255,202.9609,10133.0
2017-02-09 10:10:00,232.76,233.43,232.72,233.27,8686.0,202.9609,203.5451,202.926,203.4056,8686.0
2017-02-09 10:20:00,233.13,233.42,232.98,233.26,11695.0,203.2835,203.5364,203.1527,203.3969,11695.0
2017-02-09 10:30:00,233.26,233.7,233.23,233.7,22082.0,203.3969,203.7806,203.3707,203.7806,22082.0
2017-02-09 10:40:00,233.65,233.65,233.38,233.56,8571.0,203.737,203.737,203.5015,203.6585,8571.0
2017-02-09 10:50:00,233.62,233.62,233.37,233.56,27067.0,203.7108,203.7108,203.4928,203.6585,27067.0
2017-02-09 11:00:00,233.55,234.0,233.51,233.58,12598.0,203.6498,204.0422,203.6149,203.6759,12598.0
2017-02-09 11:10:00,233.52,233.72,233.42,233.5,11466.0,203.6236,203.798,203.5364,203.6062,11466.0
2017-02-09 11:20:00,233.6,233.86,233.53,233.86,19413.0,203.6934,203.9201,203.6323,203.9201,19413.0
2017-02-09 11:30:00,233.79,234.0,233.69,234.0,16669.0,203.859,204.0422,203.7718,204.0422,16669.0
2017-02-09 11:40:00,233.86,233.97,233.67,233.7,19107.0,203.9201,204.016,203.7544,203.7806,19107.0
2017-02-09 11:50:00,233.73,233.84,233.59,233.74,20101.0,203.8067,203.9026,203.6846,203.8154,20101.0
2017-02-09 12:00:00,233.76,233.85,233.54,233.63,41871.0,203.8329,203.9114,203.641,203.7195,41871.0
2017-02-09 12:10:00,233.69,233.92,233.69,233.91,10475.0,203.7718,203.9724,203.7718,203.9637,10475.0
2017-02-09 12:20:00,233.92,233.95,233.7,233.84,13093.0,203.9724,203.9986,203.7806,203.9026,13093.0
2017-02-09 12:30:00,233.82,233.94,233.77,233.91,7832.0,203.8852,203.9898,203.8416,203.9637,7832.0
2017-02-09 12:40:00,233.9,233.95,233.77,233.8,9414.0,203.955,203.9986,203.8416,203.8678,9414.0
2017-02-09 12:50:00,233.87,234.0,233.76,233.83,11217.0,203.9288,204.0422,203.8329,203.8939,11217.0
2017-02-09 13:00:00,233.82,233.95,233.67,233.83,12827.0,203.8852,203.9986,203.7544,203.8939,12827.0
2017-02-09 13:10:00,233.87,233.93,233.74,233.84,23456.0,203.9288,203.9811,203.8154,203.9026,23456.0
2017-02-09 13:20:00,233.84,234.67,233.73,234.66,18096.0,203.9026,204.6264,203.8067,204.6177,18096.0
2017-02-09 13:30:00,234.67,234.67,234.28,234.3,17462.0,204.6264,204.6264,204.2863,204.3037,17462.0
2017-02-09 13:40:00,234.37,234.56,234.33,234.54,12424.0,204.3648,204.5305,204.3299,204.513,12424.0
2017-02-09 13:50:00,234.58,234.71,234.38,234.57,19127.0,204.5479,204.6613,204.3735,204.5392,19127.0
2017-02-09 14:00:00,234.55,234.84,234.46,234.84,19424.0,204.5217,204.7746,204.4433,204.7746,19424.0
2017-02-09 14:10:00,234.84,234.91,234.74,234.81,22246.0,204.7746,204.8356,204.6874,204.7485,22246.0
2017-02-09 14:20:00,234.84,235.18,234.81,235.04,17874.0,204.7746,205.0711,204.7485,204.949,17874.0
2017-02-09 14:30:00,235.08,235.25,234.86,235.18,35236.0,204.9839,205.1321,204.792,205.0711,35236.0
2017-02-09 14:40:00,235.16,235.31,235.03,235.31,23502.0,205.0536,205.1844,204.9403,205.1844,23502.0
2017-02-09 14:50:00,235.38,235.38,235.04,235.17,25256.0,205.2455,205.2455,204.949,205.0624,25256.0
2017-02-09 15:00:00,235.13,235.15,234.61,234.73,33910.0,205.0275,205.0449,204.5741,204.6787,33910.0
2017-02-09 15:10:00,234.77,235.24,234.77,234.91,28039.0,204.7136,205.1234,204.7136,204.8356,28039.0
2017-02-09 15:20:00,234.87,234.94,234.65,234.68,31438.0,204.8008,204.8618,204.6089,204.6351,31438.0
2017-02-09 15:30:00,234.69,234.97,234.68,234.93,36695.0,204.6438,204.888,204.6351,204.8531,36695.0
2017-02-09 15:40:00,234.93,234.98,234.67,234.67,44292.0,204.8531,204.8967,204.6264,204.6264,44292.0
2017-02-09 15:50:00,234.66,234.89,234.64,234.79,73035.0,204.6177,204.8182,204.6002,204.731,73035.0
2017-02-10 09:30:00,234.58,235.21,234.07,234.96,17378.0,204.5479,205.0972,204.1032,204.8792,17378.0
2017-02-10 09:40:00,234.94,235.21,234.72,235.2,11843.0,204.8618,205.0972,204.67,205.0885,11843.0
2017-02-10 09:50:00,235.24,235.87,235.24,235.83,24000.0,205.1234,205.6727,205.1234,205.6379,24000.0
2017-02-10 10:00:00,235.78,235.96,235.72,235.78,21180.0,205.5943,205.7512,205.5419,205.5943,21180.0
2017-02-10 10:10:00,235.8,235.93,235.74,235.77,17029.0,205.6117,205.7251,205.5594,205.5855,17029.0
2017-02-10 10:20:00,235.81,235.91,235.61,235.76,11542.0,205.6204,205.7076,205.446,205.5768,11542.0
2017-02-10 10:30:00,235.72,235.92,235.59,235.86,23319.0,205.5419,205.7163,205.4286,205.664,23319.0
2017-02-10 10:40:00,235.86,235.89,235.75,235.8,12836.0,205.664,205.6902,205.5681,205.6117,12836.0
2017-02-10 10:50:00,235.73,235.88,235.59,235.66,13306.0,205.5507,205.6815,205.4286,205.4896,13306.0
2017-02-10 11:00:00,235.61,235.65,235.3,235.35,19707.0,205.446,205.4809,205.1757,205.2193,19707.0
2017-02-10 11:10:00,235.36,235.47,235.32,235.42,16295.0,205.228,205.324,205.1932,205.2804,16295.0
2017-02-10 11:20:00,235.44,235.48,235.32,235.38,8987.0,205.2978,205.3327,205.1932,205.2455,8987.0
2017-02-10 11:30:00,235.39,235.48,235.32,235.44,9267.0,205.2542,205.3327,205.1932,205.2978,9267.0
2017-02-10 11:40:00,235.47,235.79,235.47,235.79,15002.0,205.324,205.603,205.324,205.603,15002.0
2017-02-10 11:50:00,235.73,235.81,235.64,235.73,37417.0,205.5507,205.6204,205.4722,205.5507,37417.0
2017-02-10 12:00:00,235.73,235.93,235.68,235.85,21299.0,205.5507,205.7251,205.5071,205.6553,21299.0
2017-02-10 12:10:00,235.82,235.85,235.6,235.61,23171.0,205.6291,205.6553,205.4373,205.446,23171.0
2017-02-10 12:20:00,235.63,235.84,235.63,235.78,18720.0,205.4635,205.6466,205.4635,205.5943,18720.0
2017-02-10 12:30:00,235.73,235.89,235.73,235.84,8346.0,205.5507,205.6902,205.5507,205.6466,8346.0
2017-02-10 12:40:00,235.86,235.98,235.86,235.98,7151.0,205.664,205.7687,205.664,205.7687,7151.0
2017-02-10 12:50:00,235.96,236.12,235.9,236.05,13633.0,205.7512,205.8907,205.6989,205.8297,13633.0
2017-02-10 13:00:00,236.03,236.06,235.91,236.06,9306.0,205.8123,205.8384,205.7076,205.8384,9306.0
2017-02-10 13:10:00,236.04,236.22,235.99,236.2,8965.0,205.821,205.9779,205.7774,205.9605,8965.0
2017-02-10 13:20:00,236.18,236.41,236.11,236.41,10910.0,205.9431,206.1436,205.882,206.1436,10910.0
2017-02-10 13:30:00,236.4,236.42,236.22,236.32,19084.0,206.1349,206.1523,205.9779,206.0651,19084.0
2017-02-10 13:40:00,236.32,236.45,236.31,236.45,11924.0,206.0651,206.1785,206.0564,206.1785,11924.0
2017-02-10 13:50:00,236.48,236.56,236.33,236.36,16390.0,206.2046,206.2744,206.0739,206.1,16390.0
2017-02-10 14:00:00,236.34,236.5,236.34,236.47,12697.0,206.0826,206.2221,206.0826,206.1959,12697.0
2017-02-10 14:10:00,236.47,236.53,236.23,236.26,15945.0,206.1959,206.2482,205.9867,206.0128,15945.0
2017-02-10 14:20:00,236.24,236.24,235.98,236.06,9197.0,205.9954,205.9954,205.7687,205.8384,9197.0
2017-02-10 14:30:00,236.06,236.13,235.99,236.08,20855.0,205.8384,205.8995,205.7774,205.8559,20855.0
2017-02-10 14:40:00,236.1,236.2,236.06,236.15,5883.0,205.8733,205.9605,205.8384,205.9169,5883.0
2017-02-10 14:50:00,236.16,236.2,236.07,236.13,16787.0,205.9256,205.9605,205.8471,205.8995,16787.0
2017-02-10 15:00:00,236.14,236.15,236.05,236.08,27219.0,205.9082,205.9169,205.8297,205.8559,27219.0
2017-02-10 15:10:00,236.13,236.18,235.89,236.18,22030.0,205.8995,205.9431,205.6902,205.9431,22030.0
2017-02-10 15:20:00,236.17,236.45,236.17,236.4,31772.0,205.9343,206.1785,205.9343,206.1349,31772.0
2017-02-10 15:30:00,236.38,236.47,236.28,236.42,22576.0,206.1175,206.1959,206.0303,206.1523,22576.0
2017-02-10 15:40:00,236.42,236.46,236.32,236.46,21598.0,206.1523,206.1872,206.0651,206.1872,21598.0
2017-02-10 15:50:00,236.48,236.5,236.26,236.31,46684.0,206.2046,206.2221,206.0128,206.0564,46684.0
2017-02-13 09:30:00,237.05,238.12,236.52,238.12,18149.0,206.7017,207.6347,206.2395,207.6347,18149.0
2017-02-13 09:40:00,237.96,238.49,237.79,238.23,19705.0,207.4952,207.9573,207.3469,207.7306,19705.0
2017-02-13 09:50:00,238.13,238.62,237.91,238.38,19216.0,207.6434,208.0707,207.4516,207.8614,19216.0
2017-02-13 10:00:00,238.29,238.81,238.29,238.81,34797.0,207.7829,208.2364,207.7829,208.2364,34797.0
2017-02-13 10:10:00,238.78,238.91,238.37,238.91,29779.0,208.2102,208.3235,207.8527,208.3235,29779.0
2017-02-13 10:20:00,238.85,238.85,238.47,238.7,10067.0,208.2712,208.2712,207.9399,208.1404,10067.0
2017-02-13 10:30:00,238.73,239.29,238.66,239.28,20842.0,208.1666,208.6549,208.1056,208.6462,20842.0
2017-02-13 10:40:00,239.26,239.54,239.07,239.48,50132.0,208.6287,208.8729,208.4631,208.8206,50132.0
2017-02-13 10:50:00,239.42,239.42,238.81,238.99,17077.0,208.7683,208.7683,208.2364,208.3933,17077.0
2017-02-13 11:00:00,238.93,238.94,238.47,238.61,32391.0,208.341,208.3497,207.9399,208.062,32391.0
2017-02-13 11:10:00,238.62,238.75,238.57,238.75,16265.0,208.0707,208.184,208.0271,208.184,16265.0
2017-02-13 11:20:00,238.7,239.4,238.68,239.33,19070.0,208.1404,208.7508,208.123,208.6898,19070.0
2017-02-13 11:30:00,239.34,239.51,239.28,239.49,38609.0,208.6985,208.8467,208.6462,208.8293,38609.0
2017-02-13 11:40:00,239.4,239.42,239.17,239.34,11481.0,208.7508,208.7683,208.5503,208.6985,11481.0
2017-02-13 11:50:00,239.38,239.51,239.2,239.25,18901.0,208.7334,208.8467,208.5764,208.62,18901.0
2017-02-13 12:00:00,239.24,239.33,239.08,239.13,16675.0,208.6113,208.6898,208.4718,208.5154,16675.0
2017-02-13 12:10:00,239.13,239.14,238.99,239.14,11147.0,208.5154,208.5241,208.3933,208.5241,11147.0
2017-02-13 12:20:00,239.1,239.17,238.84,238.99,13169.0,208.4892,208.5503,208.2625,208.3933,13169.0
2017-02-13 12:30:00,239.0,239.33,239.0,239.28,17685.0,208.402,208.6898,208.402,208.6462,17685.0
2017-02-13 12:40:00,239.26,239.31,239.11,239.23,8729.0,208.6287,208.6723,208.4979,208.6026,8729.0
2017-02-13 12:50:00,239.23,239.32,238.93,239.31,27023.0,208.6026,208.6811,208.341,208.6723,27023.0
2017-02-13 13:00:00,239.31,239.42,239.13,239.21,13222.0,208.6723,208.7683,208.5154,208.5851,13222.0
2017-02-13 13:10:00,239.18,239.48,239.17,239.47,11269.0,208.559,208.8206,208.5503,208.8119,11269.0
2017-02-13 13:20:00,239.42,239.72,239.41,239.69,10955.0,208.7683,209.0298,208.7595,209.0037,10955.0
2017-02-13 13:30:00,239.67,239.85,239.56,239.68,14674.0,208.9862,209.1432,208.8903,208.995,14674.0
2017-02-13 13:40:00,239.69,239.82,239.56,239.6,12429.0,209.0037,209.117,208.8903,208.9252,12429.0
2017-02-13 13:50:00,239.59,239.72,239.44,239.44,10931.0,208.9165,209.0298,208.7857,208.7857,10931.0
2017-02-13 14:00:00,239.42,239.68,239.37,239.52,8133.0,208.7683,208.995,208.7247,208.8555,8133.0
2017-02-13 14:10:00,239.55,239.55,239.12,239.14,10179.0,208.8816,208.8816,208.5067,208.5241,10179.0
2017-02-13 14:20:00,239.2,239.28,239.01,239.19,12220.0,208.5764,208.6462,208.4107,208.5677,12220.0
2017-02-13 14:30:00,239.18,239.23,239.06,239.07,11075.0,208.559,208.6026,208.4543,208.4631,11075.0
2017-02-13 14:40:00,239.11,239.19,238.85,238.91,13945.0,208.4979,208.5677,208.2712,208.3235,13945.0
2017-02-13 14:50:00,238.97,239.11,238.89,238.94,10112.0,208.3759,208.4979,208.3061,208.3497,10112.0
2017-02-13 15:00:00,238.9,239.07,238.77,239.04,13204.0,208.3148,208.4631,208.2015,208.4369,13204.0
2017-02-13 15:10:00,239.08,239.12,238.96,239.12,17226.0,208.4718,208.5067,208.3671,208.5067,17226.0
2017-02-13 15:20:00,239.08,239.19,239.06,239.11,18975.0,208.4718,208.5677,208.4543,208.4979,18975.0
2017-02-13 15:30:00,239.11,239.16,238.96,239.09,19583.0,208.4979,208.5415,208.3671,208.4805,19583.0
2017-02-13 15:40:00,239.1,239.22,239.03,239.22,37200.0,208.4892,208.5939,208.4282,208.5939,37200.0
2017-02-13 15:50:00,239.2,239.3,239.0,239.1,52404.0,208.5764,208.6636,208.402,208.4892,52404.0
2017-02-14 09:30:00,239.01,239.79,238.98,239.01,25001.0,208.4107,209.0909,208.3846,208.4107,25001.0
2017-02-14 09:40:00,239.16,239.16,238.43,238.75,13477.0,208.5415,208.5415,207.905,208.184,13477.0
2017-02-14 09:50:00,238.7,239.13,238.7,239.05,12001.0,208.1404,208.5154,208.1404,208.4456,12001.0
2017-02-14 10:00:00,239.02,239.08,238.73,238.77,12398.0,208.4195,208.4718,208.1666,208.2015,12398.0
2017-02-14 10:10:00,238.77,239.3,238.77,239.1,12025.0,208.2015,208.6636,208.2015,208.4892,12025.0
2017-02-14 10:20:00,239.07,239.07,238.64,238.92,11280.0,208.4631,208.4631,208.0881,208.3323,11280.0
2017-02-14 10:30:00,238.92,239.61,238.85,239.57,19960.0,208.3323,208.9339,208.2712,208.8991,19960.0
2017-02-14 10:40:00,239.38,239.72,239.29,239.65,21970.0,208.7334,209.0298,208.6549,208.9688,21970.0
2017-02-14 10:50:00,239.65,239.67,239.37,239.43,14167.0,208.9688,208.9862,208.7247,208.777,14167.0
2017-02-14 11:00:00,239.47,239.57,239.32,239.55,13222.0,208.8119,208.8991,208.6811,208.8816,13222.0
2017-02-14 11:10:00,239.58,239.78,239.4,239.76,28980.0,208.9078,209.0822,208.7508,209.0647,28980.0
2017-02-14 11:20:00,239.69,239.79,239.6,239.67,13447.0,209.0037,209.0909,208.9252,208.9862,13447.0
2017-02-14 11:30:00,239.66,239.75,239.41,239.41,11257.0,208.9775,209.056,208.7595,208.7595,11257.0
2017-02-14 11:40:00,239.41,239.52,239.36,239.45,12905.0,208.7595,208.8555,208.7159,208.7944,12905.0
2017-02-14 11:50:00,239.46,239.53,239.4,239.5,13641.0,208.8031,208.8642,208.7508,208.838,13641.0
2017-02-14 12:00:00,239.42,239.77,239.42,239.65,9843.0,208.7683,209.0734,208.7683,208.9688,9843.0
2017-02-14 12:10:00,239.65,239.7,239.58,239.66,8946.0,208.9688,209.0124,208.9078,208.9775,8946.0
2017-02-14 12:20:00,239.69,239.71,239.54,239.65,12614.0,209.0037,209.0211,208.8729,208.9688,12614.0
2017-02-14 12:30:00,239.69,239.92,239.69,239.85,7191.0,209.0037,209.2042,209.0037,209.1432,7191.0
2017-02-14 12:40:00,239.81,239.96,239.76,239.92,8616.0,209.1083,209.2391,209.0647,209.2042,8616.0
2017-02-14 12:50:00,239.91,240.11,239.88,240.06,13065.0,209.1955,209.3699,209.1694,209.3263,13065.0
2017-02-14 13:00:00,240.1,240.2,239.91,240.13,12420.0,209.3612,209.4484,209.1955,209.3874,12420.0
2017-02-14 13:10:00,240.14,240.33,240.03,240.04,8117.0,209.3961,209.5618,209.3002,209.3089,8117.0
2017-02-14 13:20:00,240.02,240.07,239.83,239.97,7899.0,209.2914,209.335,209.1258,209.2478,7899.0
2017-02-14 13:30:00,239.99,240.08,239.9,240.04,7286.0,209.2653,209.3438,209.1868,209.3089,7286.0
2017-02-14 13:40:00,240.01,240.07,239.88,240.02,6569.0,209.2827,209.335,209.1694,209.2914,6569.0
2017-02-14 13:50:00,239.99,240.25,239.99,240.16,7498.0,209.2653,209.492,209.2653,209.4135,7498.0
2017-02-14 14:00:00,240.16,240.31,240.05,240.13,18915.0,209.4135,209.5443,209.3176,209.3874,18915.0
2017-02-14 14:10:00,240.11,240.26,240.01,240.12,10183.0,209.3699,209.5007,209.2827,209.3786,10183.0
2017-02-14 14:20:00,240.03,240.23,239.99,239.99,11966.0,209.3002,209.4746,209.2653,209.2653,11966.0
2017-02-14 14:30:00,240.03,240.23,239.96,240.04,8662.0,209.3002,209.4746,209.2391,209.3089,8662.0
2017-02-14 14:40:00,240.03,240.23,239.99,240.01,11108.0,209.3002,209.4746,209.2653,209.2827,11108.0
2017-02-14 14:50:00,240.05,240.08,239.9,240.01,10451.0,209.3176,209.3438,209.1868,209.2827,10451.0
2017-02-14 15:00:00,240.02,240.08,239.87,239.87,10237.0,209.2914,209.3438,209.1606,209.1606,10237.0
2017-02-14 15:10:00,239.86,239.88,239.71,239.75,14331.0,209.1519,209.1694,209.0211,209.056,14331.0
2017-02-14 15:20:00,239.72,239.74,239.53,239.53,11373.0,209.0298,209.0473,208.8642,208.8642,11373.0
2017-02-14 15:30:00,239.53,239.69,239.44,239.54,19445.0,208.8642,209.0037,208.7857,208.8729,19445.0
2017-02-14 15:40:00,239.52,239.58,239.37,239.38,18138.0,208.8555,208.9078,208.7247,208.7334,18138.0
2017-02-14 15:50:00,239.4,239.66,239.39,239.63,34909.0,208.7508,208.9775,208.7421,208.9514,34909.0
2017-02-15 09:30:00,239.14,239.92,238.95,239.92,22759.0,208.5241,209.2042,208.3584,209.2042,22759.0
2017-02-15 09:40:00,239.9,239.93,239.63,239.8,19120.0,209.1868,209.213,208.9514,209.0996,19120.0
2017-02-15 09:50:00,239.76,239.93,239.66,239.79,7859.0,209.0647,209.213,208.9775,209.0909,7859.0
2017-02-15 10:00:00,239.74,239.79,239.51,239.69,19864.0,209.0473,209.0909,208.8467,209.0037,19864.0
2017-02-15 10:10:00,239.69,239.92,239.54,239.92,21632.0,209.0037,209.2042,208.8729,209.2042,21632.0
2017-02-15 10:20:00,239.81,239.93,239.66,239.75,16027.0,209.1083,209.213,208.9775,209.056,16027.0
2017-02-15 10:30:00,239.74,239.99,239.68,239.92,10901.0,209.0473,209.2653,208.995,209.2042,10901.0
2017-02-15 10:40:00,239.89,240.08,239.89,240.07,5929.0,209.1781,209.3438,209.1781,209.335,5929.0
2017-02-15 10:50:00,240.03,240.12,240.0,240.02,4691.0,209.3002,209.3786,209.274,209.2914,4691.0
2017-02-15 11:00:00,240.02,240.17,239.96,240.04,9173.0,209.2914,209.4222,209.2391,209.3089,9173.0
2017-02-15 11:10:00,240.09,240.18,239.96,239.96,6458.0,209.3525,209.431,209.2391,209.2391,6458.0
2017-02-15 11:20:00,239.99,240.03,239.78,239.82,9259.0,209.2653,209.3002,209.0822,209.117,9259.0
2017-02-15 11:30:00,239.89,239.97,239.79,239.92,7111.0,209.1781,209.2478,209.0909,209.2042,7111.0
2017-02-15 11:40:00,239.92,240.03,239.92,240.0,4660.0,209.2042,209.3002,209.2042,209.274,4660.0
2017-02-15 11:50:00,239.95,240.0,239.85,239.88,4426.0,209.2304,209.274,209.1432,209.1694,4426.0
2017-02-15 12:00:00,239.88,240.03,239.87,239.89,5783.0,209.1694,209.3002,209.1606,209.1781,5783.0
2017-02-15 12:10:00,239.91,240.08,239.91,240.03,9517.0,209.1955,209.3438,209.1955,209.3002,9517.0
2017-02-15 12:20:00,240.0,240.15,240.0,240.15,5178.0,209.274,209.4048,209.274,209.4048,5178.0
2017-02-15 12:30:00,240.16,240.16,240.07,240.14,3665.0,209.4135,209.4135,209.335,209.3961,3665.0
2017-02-15 12:40:00,240.17,240.17,240.0,240.06,8658.0,209.4222,209.4222,209.274,209.3263,8658.0
2017-02-15 12:50:00,240.03,240.13,240.01,240.06,4719.0,209.3002,209.3874,209.2827,209.3263,4719.0
2017-02-15 13:00:00,240.06,240.27,240.03,240.26,9484.0,209.3263,209.5094,209.3002,209.5007,9484.0
2017-02-15 13:10:00,240.25,240.25,240.04,240.1,5976.0,209.492,209.492,209.3089,209.3612,5976.0
2017-02-15 13:20:00,240.09,240.16,240.06,240.09,3000.0,209.3525,209.4135,209.3263,209.3525,3000.0
2017-02-15 13:30:00,240.16,240.18,240.12,240.18,5674.0,209.4135,209.431,209.3786,209.431,5674.0
2017-02-15 13:40:00,240.16,240.59,240.16,240.49,17596.0,209.4135,209.7885,209.4135,209.7013,17596.0
2017-02-15 13:50:00,240.51,240.79,240.5,240.72,8934.0,209.7187,209.9629,209.71,209.9018,8934.0
2017-02-15 14:00:00,240.71,240.81,240.63,240.65,7740.0,209.8931,209.9803,209.8233,209.8408,7740.0
2017-02-15 14:10:00,240.66,240.7,240.58,240.69,11238.0,209.8495,209.8844,209.7797,209.8757,11238.0
2017-02-15 14:20:00,240.72,240.94,240.71,240.93,8617.0,209.9018,210.0937,209.8931,210.0849,8617.0
2017-02-15 14:30:00,240.91,241.11,240.89,241.1,14726.0,210.0675,210.2419,210.0501,210.2332,14726.0
2017-02-15 14:40:00,241.11,241.3,241.11,241.26,13415.0,210.2419,210.4076,210.2419,210.3727,13415.0
2017-02-15 14:50:00,241.31,241.39,241.28,241.35,13189.0,210.4163,210.486,210.3901,210.4512,13189.0
2017-02-15 15:00:00,241.36,241.5,241.34,241.5,11794.0,210.4599,210.582,210.4424,210.582,11794.0
2017-02-15 15:10:00,241.49,241.96,241.49,241.94,23788.0,210.5732,210.9831,210.5732,210.9656,23788.0
2017-02-15 15:20:00,241.92,241.99,241.83,241.86,29941.0,210.9482,211.0092,210.8697,210.8959,29941.0
2017-02-15 15:30:00,241.83,241.86,241.72,241.83,30323.0,210.8697,210.8959,210.7738,210.8697,30323.0
2017-02-15 15:40:00,241.83,241.83,241.72,241.76,34042.0,210.8697,210.8697,210.7738,210.8087,34042.0
2017-02-15 15:50:00,241.77,241.83,241.61,241.66,54768.0,210.8174,210.8697,210.6779,210.7215,54768.0
2017-02-16 09:30:00,241.6,242.0,241.5,241.6,16178.0,210.6692,211.018,210.582,210.6692,16178.0
2017-02-16 09:40:00,241.52,241.76,241.14,241.55,8998.0,210.5994,210.8087,210.2681,210.6256,8998.0
2017-02-16 09:50:00,241.47,241.51,240.87,240.95,33042.0,210.5558,210.5907,210.0326,210.1024,33042.0
2017-02-16 10:00:00,240.97,241.37,240.87,241.21,22959.0,210.1198,210.4686,210.0326,210.3291,22959.0
2017-02-16 10:10:00,241.22,241.29,240.81,240.93,23320.0,210.3378,210.3988,209.9803,210.0849,23320.0
2017-02-16 10:20:00,240.85,241.2,240.85,241.06,6843.0,210.0152,210.3204,210.0152,210.1983,6843.0
2017-02-16 10:30:00,241.12,241.8,241.09,241.73,9937.0,210.2506,210.8436,210.2245,210.7825,9937.0
2017-02-16 10:40:00,241.73,241.89,241.46,241.54,15087.0,210.7825,210.922,210.5471,210.6168,15087.0
2017-02-16 10:50:00,241.5,241.64,241.2,241.29,11899.0,210.582,210.704,210.3204,210.3988,11899.0
2017-02-16 11:00:00,241.36,241.52,241.18,241.4,14553.0,210.4599,210.5994,210.3029,210.4948,14553.0
2017-02-16 11:10:00,241.34,241.55,241.21,241.55,8643.0,210.4424,210.6256,210.3291,210.6256,8643.0
2017-02-16 11:20:00,241.52,242.05,241.51,241.98,15689.0,210.5994,211.0616,210.5907,211.0005,15689.0
2017-02-16 11:30:00,241.86,242.0,241.76,241.82,10535.0,210.8959,211.018,210.8087,210.861,10535.0
2017-02-16 11:40:00,241.82,242.0,241.79,241.91,9048.0,210.861,211.018,210.8348,210.9395,9048.0
2017-02-16 11:50:00,241.88,242.16,241.8,242.05,12808.0,210.9133,211.1575,210.8436,211.0616,12808.0
2017-02-16 12:00:00,242.05,242.05,241.52,241.53,12760.0,211.0616,211.0616,210.5994,210.6081,12760.0
2017-02-16 12:10:00,241.56,241.93,241.55,241.91,14636.0,210.6343,210.9569,210.6256,210.9395,14636.0
2017-02-16 12:20:00,241.94,242.0,241.71,241.77,8960.0,210.9656,211.018,210.7651,210.8174,8960.0
2017-02-16 12:30:00,241.73,242.1,241.61,241.94,9061.0,210.7825,211.1051,210.6779,210.9656,9061.0
2017-02-16 12:40:00,241.97,242.02,241.73,241.99,7077.0,210.9918,211.0354,210.7825,211.0092,7077.0
2017-02-16 12:50:00,241.97,242.05,241.58,241.75,6000.0,210.9918,211.0616,210.6517,210.8,6000.0
2017-02-16 13:00:00,241.63,241.74,241.28,241.74,9602.0,210.6953,210.7912,210.3901,210.7912,9602.0
2017-02-16 13:10:00,241.69,241.94,241.66,241.88,10594.0,210.7476,210.9656,210.7215,210.9133,10594.0
2017-02-16 13:20:00,241.9,242.0,241.8,241.99,10271.0,210.9308,211.018,210.8436,211.0092,10271.0
2017-02-16 13:30:00,241.95,242.04,241.79,242.0,11160.0,210.9744,211.0528,210.8348,211.018,11160.0
2017-02-16 13:40:00,241.98,241.98,241.74,241.95,8503.0,211.0005,211.0005,210.7912,210.9744,8503.0
2017-02-16 13:50:00,241.97,242.13,241.81,242.07,12662.0,210.9918,211.1313,210.8523,211.079,12662.0
2017-02-16 14:00:00,242.1,242.21,242.0,242.18,6594.0,211.1051,211.2011,211.018,211.1749,6594.0
2017-02-16 14:10:00,242.19,242.3,242.04,242.11,8771.0,211.1836,211.2795,211.0528,211.1139,8771.0
2017-02-16 14:20:00,242.16,242.58,242.11,242.58,16013.0,211.1575,211.5237,211.1139,211.5237,16013.0
2017-02-16 14:30:00,242.49,242.95,242.45,242.67,48223.0,211.4452,211.8463,211.4103,211.6022,48223.0
2017-02-16 14:40:00,242.66,242.73,242.46,242.55,19074.0,211.5935,211.6545,211.4191,211.4975,19074.0
2017-02-16 14:50:00,242.52,242.92,242.49,242.78,10924.0,211.4714,211.8202,211.4452,211.6981,10924.0
2017-02-16 15:00:00,242.87,242.9,242.69,242.73,14078.0,211.7766,211.8027,211.6196,211.6545,14078.0
2017-02-16 15:10:00,242.75,242.85,242.68,242.78,23548.0,211.6719,211.7591,211.6109,211.6981,23548.0
2017-02-16 15:20:00,242.78,243.02,242.73,242.84,44436.0,211.6981,211.9074,211.6545,211.7504,44436.0
2017-02-16 15:30:00,242.85,243.06,242.79,242.99,27603.0,211.7591,211.9422,211.7068,211.8812,27603.0
2017-02-16 15:40:00,242.99,243.26,242.9,243.19,31377.0,211.8812,212.1166,211.8027,212.0556,31377.0
2017-02-16 15:50:00,243.19,243.68,243.14,243.53,86669.0,212.0556,212.4829,212.012,212.3521,86669.0
2017-02-17 09:30:00,243.39,243.5,241.89,243.44,55205.0,212.23,212.3259,210.922,212.2736,55205.0
2017-02-17 09:40:00,243.53,243.84,243.3,243.81,14731.0,212.3521,212.6224,212.1515,212.5962,14731.0
2017-02-17 09:50:00,243.76,243.99,243.69,243.81,12071.0,212.5526,212.7532,212.4916,212.5962,12071.0
2017-02-17 10:00:00,243.8,243.8,242.77,242.9,15812.0,212.5875,212.5875,211.6894,211.8027,15812.0
2017-02-17 10:10:00,242.94,242.98,242.69,242.69,10978.0,211.8376,211.8725,211.6196,211.6196,10978.0
2017-02-17 10:20:00,242.75,242.79,242.31,242.37,9375.0,211.6719,211.7068,211.2883,211.3406,9375.0
2017-02-17 10:30:00,242.41,242.58,242.14,242.31,13489.0,211.3755,211.5237,211.14,211.2883,13489.0
2017-02-17 10:40:00,242.38,242.94,242.33,242.84,11401.0,211.3493,211.8376,211.3057,211.7504,11401.0
2017-02-17 10:50:00,242.84,243.11,242.68,242.68,11239.0,211.7504,211.9858,211.6109,211.6109,11239.0
2017-02-17 11:00:00,242.68,242.92,242.63,242.71,11838.0,211.6109,211.8202,211.5673,211.6371,11838.0
2017-02-17 11:10:00,242.71,243.17,242.56,242.72,11695.0,211.6371,212.0382,211.5063,211.6458,11695.0
2017-02-17 11:20:00,242.66,242.72,242.38,242.42,5720.0,211.5935,211.6458,211.3493,211.3842,5720.0
2017-02-17 11:30:00,242.44,242.51,242.23,242.38,5831.0,211.4016,211.4627,211.2185,211.3493,5831.0
2017-02-17 11:40:00,242.39,242.56,242.37,242.55,6423.0,211.358,211.5063,211.3406,211.4975,6423.0
2017-02-17 11:50:00,242.43,242.62,242.43,242.54,9207.0,211.3929,211.5586,211.3929,211.4888,9207.0
2017-02-17 12:00:00,242.49,242.58,242.28,242.32,6814.0,211.4452,211.5237,211.2621,211.297,6814.0
2017-02-17 12:10:00,242.31,242.32,242.06,242.14,7838.0,211.2883,211.297,211.0703,211.14,7838.0
2017-02-17 12:20:00,242.17,242.66,242.13,242.59,9260.0,211.1662,211.5935,211.1313,211.5324,9260.0
2017-02-17 12:30:00,242.55,242.62,242.4,242.56,8026.0,211.4975,211.5586,211.3667,211.5063,8026.0
2017-02-17 12:40:00,242.56,242.59,242.31,242.37,5910.0,211.5063,211.5324,211.2883,211.3406,5910.0
2017-02-17 12:50:00,242.38,242.38,242.06,242.18,6269.0,211.3493,211.3493,211.0703,211.1749,6269.0
2017-02-17 13:00:00,242.14,242.26,242.14,242.16,5037.0,211.14,211.2447,211.14,211.1575,5037.0
2017-02-17 13:10:00,242.17,242.43,242.16,242.35,9964.0,211.1662,211.3929,211.1575,211.3231,9964.0
2017-02-17 13:20:00,242.33,242.37,242.17,242.19,5682.0,211.3057,211.3406,211.1662,211.1836,5682.0
2017-02-17 13:30:00,242.21,242.39,242.19,242.33,8471.0,211.2011,211.358,211.1836,211.3057,8471.0
2017-02-17 13:40:00,242.37,242.49,242.31,242.32,6033.0,211.3406,211.4452,211.2883,211.297,6033.0
2017-02-17 13:50:00,242.25,242.38,242.21,242.3,7427.0,211.2359,211.3493,211.2011,211.2795,7427.0
2017-02-17 14:00:00,242.3,242.57,242.3,242.54,10610.0,211.2795,211.515,211.2795,211.4888,10610.0
2017-02-17 14:10:00,242.57,242.71,242.52,242.66,9756.0,211.515,211.6371,211.4714,211.5935,9756.0
2017-02-17 14:20:00,242.64,242.71,242.57,242.59,10179.0,211.576,211.6371,211.515,211.5324,10179.0
2017-02-17 14:30:00,242.64,242.66,242.42,242.47,4953.0,211.576,211.5935,211.3842,211.4278,4953.0
2017-02-17 14:40:00,242.46,242.75,242.45,242.7,10752.0,211.4191,211.6719,211.4103,211.6283,10752.0
2017-02-17 14:50:00,242.66,242.8,242.64,242.64,10254.0,211.5935,211.7155,211.576,211.576,10254.0
2017-02-17 15:00:00,242.64,242.71,242.52,242.55,9565.0,211.576,211.6371,211.4714,211.4975,9565.0
2017-02-17 15:10:00,242.55,242.73,242.54,242.7,7697.0,211.4975,211.6545,211.4888,211.6283,7697.0
2017-02-17 15:20:00,242.71,242.72,242.55,242.63,7056.0,211.6371,211.6458,211.4975,211.5673,7056.0
2017-02-17 15:30:00,242.64,242.85,242.63,242.78,12815.0,211.576,211.7591,211.5673,211.6981,12815.0
2017-02-17 15:40:00,242.84,243.23,242.81,243.1,21279.0,211.7504,212.0905,211.7243,211.9771,21279.0
2017-02-17 15:50:00,243.1,243.72,243.1,243.55,78380.0,211.9771,212.5177,211.9771,212.3695,78380.0
2017-02-21 09:30:00,242.27,242.99,241.7,242.43,51395.0,211.2534,211.8812,210.7564,211.3929,51395.0
2017-02-21 09:40:00,242.68,243.29,242.61,243.12,23314.0,211.6109,212.1428,211.5499,211.9946,23314.0
2017-02-21 09:50:00,243.03,243.4,242.77,243.33,7996.0,211.9161,212.2387,211.6894,212.1777,7996.0
2017-02-21 10:00:00,243.38,243.69,243.26,243.6,14040.0,212.2213,212.4916,212.1166,212.4131,14040.0
2017-02-21 10:10:00,243.7,243.89,243.61,243.88,18982.0,212.5003,212.666,212.4218,212.6573,18982.0
2017-02-21 10:20:00,243.88,244.22,243.88,244.14,38134.0,212.6573,212.9537,212.6573,212.884,38134.0
2017-02-21 10:30:00,244.14,244.2,243.54,244.06,44430.0,212.884,212.9363,212.3608,212.8142,44430.0
2017-02-21 10:40:00,244.0,244.51,244.0,244.31,9747.0,212.7619,213.2066,212.7619,213.0322,9747.0
2017-02-21 10:50:00,244.24,244.5,244.2,244.41,10461.0,212.9712,213.1979,212.9363,213.1194,10461.0
2017-02-21 11:00:00,244.29,244.36,244.04,244.06,10638.0,213.0148,213.0758,212.7968,212.8142,10638.0
2017-02-21 11:10:00,244.17,244.26,244.08,244.21,8324.0,212.9101,212.9886,212.8317,212.945,8324.0
2017-02-21 11:20:00,244.27,244.33,243.81,243.81,9823.0,212.9973,213.0497,212.5962,212.5962,9823.0
2017-02-21 11:30:00,243.87,243.93,243.65,243.66,18134.0,212.6485,212.7009,212.4567,212.4654,18134.0
2017-02-21 11:40:00,243.72,243.96,243.66,243.73,7895.0,212.5177,212.727,212.4654,212.5265,7895.0
2017-02-21 11:50:00,243.78,244.0,243.62,243.81,5476.0,212.5701,212.7619,212.4306,212.5962,5476.0
2017-02-21 12:00:00,243.91,244.55,243.91,244.5,9986.0,212.6834,213.2415,212.6834,213.1979,9986.0
2017-02-21 12:10:00,244.44,244.52,244.37,244.51,7660.0,213.1456,213.2153,213.0845,213.2066,7660.0
2017-02-21 12:20:00,244.53,244.62,244.49,244.56,5991.0,213.224,213.3025,213.1892,213.2502,5991.0
2017-02-21 12:30:00,244.53,244.57,244.38,244.51,2181.0,213.224,213.2589,213.0933,213.2066,2181.0
2017-02-21 12:40:00,244.44,244.54,244.25,244.54,4251.0,213.1456,213.2328,212.9799,213.2328,4251.0
2017-02-21 12:50:00,244.49,244.56,244.21,244.3,3212.0,213.1892,213.2502,212.945,213.0235,3212.0
2017-02-21 13:00:00,244.21,244.6,244.19,244.37,8777.0,212.945,213.2851,212.9276,213.0845,8777.0
2017-02-21 13:10:00,244.29,244.33,244.07,244.12,8662.0,213.0148,213.0497,212.8229,212.8665,8662.0
2017-02-21 13:20:00,244.18,244.39,244.16,244.3,5390.0,212.9189,213.102,212.9014,213.0235,5390.0
2017-02-21 13:30:00,244.38,244.44,244.24,244.39,3397.0,213.0933,213.1456,212.9712,213.102,3397.0
2017-02-21 13:40:00,244.38,244.41,244.13,244.19,4532.0,213.0933,213.1194,212.8753,212.9276,4532.0
2017-02-21 13:50:00,244.21,244.29,244.09,244.26,3739.0,212.945,213.0148,212.8404,212.9886,3739.0
2017-02-21 14:00:00,244.28,244.35,244.12,244.24,7182.0,213.0061,213.0671,212.8665,212.9712,7182.0
2017-02-21 14:10:00,244.23,244.23,243.98,244.21,8704.0,212.9625,212.9625,212.7445,212.945,8704.0
2017-02-21 14:20:00,244.27,244.58,244.27,244.49,8727.0,212.9973,213.2676,212.9973,213.1892,8727.0
2017-02-21 14:30:00,244.51,244.55,244.25,244.28,5199.0,213.2066,213.2415,212.9799,213.0061,5199.0
2017-02-21 14:40:00,244.29,244.48,244.27,244.44,6200.0,213.0148,213.1804,212.9973,213.1456,6200.0
2017-02-21 14:50:00,244.46,244.5,244.26,244.3,6696.0,213.163,213.1979,212.9886,213.0235,6696.0
2017-02-21 15:00:00,244.31,244.52,244.25,244.5,12651.0,213.0322,213.2153,212.9799,213.1979,12651.0
2017-02-21 15:10:00,244.45,244.78,244.32,244.78,13463.0,213.1543,213.442,213.0409,213.442,13463.0
2017-02-21 15:20:00,244.76,244.83,244.66,244.71,12280.0,213.4246,213.4856,213.3374,213.381,12280.0
2017-02-21 15:30:00,244.67,244.76,244.46,244.47,16099.0,213.3461,213.4246,213.163,213.1717,16099.0
2017-02-21 15:40:00,244.49,244.6,244.29,244.42,19467.0,213.1892,213.2851,213.0148,213.1281,19467.0
2017-02-21 15:50:00,244.42,244.47,244.08,244.08,45502.0,213.1281,213.1717,212.8317,212.8317,45502.0
2017-02-22 09:30:00,243.35,243.53,242.5,242.95,24866.0,212.1951,212.3521,211.4539,211.8463,24866.0
2017-02-22 09:40:00,242.91,243.29,242.28,242.92,62737.0,211.8114,212.1428,211.2621,211.8202,62737.0
2017-02-22 09:50:00,243.03,243.09,242.42,242.6,20719.0,211.9161,211.9684,211.3842,211.5411,20719.0
2017-02-22 10:00:00,242.63,242.97,242.63,242.91,16272.0,211.5673,211.8638,211.5673,211.8114,16272.0
2017-02-22 10:10:00,242.87,242.95,242.53,242.57,8558.0,211.7766,211.8463,211.4801,211.515,8558.0
2017-02-22 10:20:00,242.67,242.81,242.48,242.81,16393.0,211.6022,211.7243,211.4365,211.7243,16393.0
2017-02-22 10:30:00,242.75,242.81,242.54,242.57,11909.0,211.6719,211.7243,211.4888,211.515,11909.0
2017-02-22 10:40:00,242.65,242.73,242.47,242.58,11321.0,211.5847,211.6545,211.4278,211.5237,11321.0
2017-02-22 10:50:00,242.54,242.57,242.23,242.32,8637.0,211.4888,211.515,211.2185,211.297,8637.0
2017-02-22 11:00:00,242.27,242.44,242.01,242.11,26037.0,211.2534,211.4016,211.0267,211.1139,26037.0
2017-02-22 11:10:00,242.09,242.34,242.02,242.3,17042.0,211.0964,211.3144,211.0354,211.2795,17042.0
2017-02-22 11:20:00,242.3,242.43,242.17,242.39,12028.0,211.2795,211.3929,211.1662,211.358,12028.0
2017-02-22 11:30:00,242.33,242.62,242.26,242.3,17102.0,211.3057,211.5586,211.2447,211.2795,17102.0
2017-02-22 11:40:00,242.3,242.48,242.24,242.44,7951.0,211.2795,211.4365,211.2272,211.4016,7951.0
2017-02-22 11:50:00,242.52,242.54,242.33,242.39,6910.0,211.4714,211.4888,211.3057,211.358,6910.0
2017-02-22 12:00:00,242.3,242.52,242.27,242.37,7645.0,211.2795,211.4714,211.2534,211.3406,7645.0
2017-02-22 12:10:00,242.4,242.49,242.31,242.49,3675.0,211.3667,211.4452,211.2883,211.4452,3675.0
2017-02-22 12:20:00,242.4,242.49,242.4,242.45,4489.0,211.3667,211.4452,211.3667,211.4103,4489.0
2017-02-22 12:30:00,242.46,242.61,242.4,242.57,5793.0,211.4191,211.5499,211.3667,211.515,5793.0
2017-02-22 12:40:00,242.58,242.83,242.57,242.83,4452.0,211.5237,211.7417,211.515,211.7417,4452.0
2017-02-22 12:50:00,242.79,242.79,242.65,242.71,5036.0,211.7068,211.7068,211.5847,211.6371,5036.0
2017-02-22 13:00:00,242.75,242.77,242.61,242.61,13099.0,211.6719,211.6894,211.5499,211.5499,13099.0
2017-02-22 13:10:00,242.62,242.74,242.55,242.61,5106.0,211.5586,211.6632,211.4975,211.5499,5106.0
2017-02-22 13:20:00,242.62,242.8,242.57,242.8,5092.0,211.5586,211.7155,211.515,211.7155,5092.0
2017-02-22 13:30:00,242.79,242.93,242.79,242.85,5786.0,211.7068,211.8289,211.7068,211.7591,5786.0
2017-02-22 13:40:00,242.84,242.92,242.81,242.81,6747.0,211.7504,211.8202,211.7243,211.7243,6747.0
2017-02-22 13:50:00,242.84,242.89,242.8,242.88,8919.0,211.7504,211.794,211.7155,211.7853,8919.0
2017-02-22 14:00:00,242.87,242.87,242.53,242.62,11891.0,211.7766,211.7766,211.4801,211.5586,11891.0
2017-02-22 14:10:00,242.57,242.76,242.48,242.67,9674.0,211.515,211.6807,211.4365,211.6022,9674.0
2017-02-22 14:20:00,242.75,242.78,242.62,242.75,12860.0,211.6719,211.6981,211.5586,211.6719,12860.0
2017-02-22 14:30:00,242.7,242.78,242.6,242.6,8571.0,211.6283,211.6981,211.5411,211.5411,8571.0
2017-02-22 14:40:00,242.63,242.67,242.49,242.67,12455.0,211.5673,211.6022,211.4452,211.6022,12455.0
2017-02-22 14:50:00,242.68,242.87,242.68,242.85,12999.0,211.6109,211.7766,211.6109,211.7591,12999.0
2017-02-22 15:00:00,242.84,242.87,242.68,242.73,25367.0,211.7504,211.7766,211.6109,211.6545,25367.0
2017-02-22 15:10:00,242.74,243.3,242.74,243.17,33107.0,211.6632,212.1515,211.6632,212.0382,33107.0
2017-02-22 15:20:00,243.17,243.17,242.91,243.13,22927.0,212.0382,212.0382,211.8114,212.0033,22927.0
2017-02-22 15:30:00,243.12,243.17,242.99,242.99,48940.0,211.9946,212.0382,211.8812,211.8812,48940.0
2017-02-22 15:40:00,242.99,243.06,242.87,243.01,38272.0,211.8812,211.9422,211.7766,211.8986,38272.0
2017-02-22 15:50:00,243.02,243.15,242.88,242.91,96638.0,211.9074,212.0207,211.7853,211.8114,96638.0
2017-02-23 09:30:00,242.32,243.12,242.11,243.04,37132.0,211.297,211.9946,211.1139,211.9248,37132.0
2017-02-23 09:40:00,243.11,243.79,243.08,243.3,24971.0,211.9858,212.5788,211.9597,212.1515,24971.0
2017-02-23 09:50:00,243.3,243.5,242.87,243.0,17500.0,212.1515,212.3259,211.7766,211.8899,17500.0
2017-02-23 10:00:00,243.0,243.19,242.82,242.97,18434.0,211.8899,212.0556,211.733,211.8638,18434.0
2017-02-23 10:10:00,243.0,243.01,242.49,242.99,11726.0,211.8899,211.8986,211.4452,211.8812,11726.0
2017-02-23 10:20:00,243.0,243.06,242.34,242.34,12196.0,211.8899,211.9422,211.3144,211.3144,12196.0
2017-02-23 10:30:00,242.32,242.71,242.05,242.05,9873.0,211.297,211.6371,211.0616,211.0616,9873.0
2017-02-23 10:40:00,242.12,242.23,241.6,242.23,20404.0,211.1226,211.2185,210.6692,211.2185,20404.0
2017-02-23 10:50:00,242.11,242.4,241.78,242.1,10569.0,211.1139,211.3667,210.8261,211.1051,10569.0
2017-02-23 11:00:00,242.16,242.34,241.99,242.0,10867.0,211.1575,211.3144,211.0092,211.018,10867.0
2017-02-23 11:10:00,242.0,242.3,242.0,242.21,8323.0,211.018,211.2795,211.018,211.2011,8323.0
2017-02-23 11:20:00,242.29,242.51,242.25,242.38,6902.0,211.2708,211.4627,211.2359,211.3493,6902.0
2017-02-23 11:30:00,242.35,242.66,242.33,242.52,6444.0,211.3231,211.5935,211.3057,211.4714,6444.0
2017-02-23 11:40:00,242.51,242.64,242.41,242.49,5219.0,211.4627,211.576,211.3755,211.4452,5219.0
2017-02-23 11:50:00,242.49,242.73,242.49,242.67,8430.0,211.4452,211.6545,211.4452,211.6022,8430.0
2017-02-23 12:00:00,242.59,242.84,242.5,242.65,5078.0,211.5324,211.7504,211.4539,211.5847,5078.0
2017-02-23 12:10:00,242.65,243.29,242.59,243.29,14617.0,211.5847,212.1428,211.5324,212.1428,14617.0
2017-02-23 12:20:00,243.22,243.28,243.04,243.16,15295.0,212.0818,212.1341,211.9248,212.0294,15295.0
2017-02-23 12:30:00,243.17,243.37,243.02,243.36,3607.0,212.0382,212.2126,211.9074,212.2038,3607.0
2017-02-23 12:40:00,243.29,243.3,243.04,243.11,5682.0,212.1428,212.1515,211.9248,211.9858,5682.0
2017-02-23 12:50:00,243.12,243.25,242.98,243.16,8110.0,211.9946,212.1079,211.8725,212.0294,8110.0
2017-02-23 13:00:00,243.15,243.27,242.83,242.83,25305.0,212.0207,212.1254,211.7417,211.7417,25305.0
2017-02-23 13:10:00,242.8,242.83,242.57,242.57,3600.0,211.7155,211.7417,211.515,211.515,3600.0
2017-02-23 13:20:00,242.57,242.89,242.57,242.81,5986.0,211.515,211.794,211.515,211.7243,5986.0
2017-02-23 13:30:00,242.77,242.93,242.68,242.76,9657.0,211.6894,211.8289,211.6109,211.6807,9657.0
2017-02-23 13:40:00,242.76,242.92,242.67,242.74,8327.0,211.6807,211.8202,211.6022,211.6632,8327.0
2017-02-23 13:50:00,242.74,243.08,242.65,243.04,15968.0,211.6632,211.9597,211.5847,211.9248,15968.0
2017-02-23 14:00:00,242.99,243.28,242.98,243.26,8294.0,211.8812,212.1341,211.8725,212.1166,8294.0
2017-02-23 14:10:00,243.16,243.46,243.07,243.43,12844.0,212.0294,212.291,211.951,212.2649,12844.0
2017-02-23 14:20:00,243.35,243.75,243.35,243.61,8731.0,212.1951,212.5439,212.1951,212.4218,8731.0
2017-02-23 14:30:00,243.55,243.68,243.37,243.68,8043.0,212.3695,212.4829,212.2126,212.4829,8043.0
2017-02-23 14:40:00,243.55,243.79,243.55,243.62,6635.0,212.3695,212.5788,212.3695,212.4306,6635.0
2017-02-23 14:50:00,243.61,243.82,243.54,243.82,4779.0,212.4218,212.6049,212.3608,212.6049,4779.0
2017-02-23 15:00:00,243.79,243.79,243.55,243.61,7872.0,212.5788,212.5788,212.3695,212.4218,7872.0
2017-02-23 15:10:00,243.55,243.89,243.55,243.77,6322.0,212.3695,212.666,212.3695,212.5613,6322.0
2017-02-23 15:20:00,243.79,243.99,243.69,243.89,13585.0,212.5788,212.7532,212.4916,212.666,13585.0
2017-02-23 15:30:00,243.84,243.88,243.69,243.7,12999.0,212.6224,212.6573,212.4916,212.5003,12999.0
2017-02-23 15:40:00,243.72,243.83,243.7,243.81,19631.0,212.5177,212.6137,212.5003,212.5962,19631.0
2017-02-23 15:50:00,243.79,243.92,243.68,243.9,50662.0,212.5788,212.6921,212.4829,212.6747,50662.0
2017-02-24 09:30:00,243.59,243.59,242.54,243.13,18103.0,212.4044,212.4044,211.4888,212.0033,18103.0
2017-02-24 09:40:00,243.23,243.46,242.8,242.95,10214.0,212.0905,212.291,211.7155,211.8463,10214.0
2017-02-24 09:50:00,242.96,243.41,242.93,243.25,9265.0,211.855,212.2474,211.8289,212.1079,9265.0
2017-02-24 10:00:00,243.25,243.45,242.77,243.0,24844.0,212.1079,212.2823,211.6894,211.8899,24844.0
2017-02-24 10:10:00,242.89,243.0,242.69,242.77,5163.0,211.794,211.8899,211.6196,211.6894,5163.0
2017-02-24 10:20:00,242.69,243.08,242.66,242.76,4791.0,211.6196,211.9597,211.5935,211.6807,4791.0
2017-02-24 10:30:00,242.77,243.04,242.76,242.9,9242.0,211.6894,211.9248,211.6807,211.8027,9242.0
2017-02-24 10:40:00,242.87,243.07,242.68,242.68,5962.0,211.7766,211.951,211.6109,211.6109,5962.0
2017-02-24 10:50:00,242.74,243.37,242.73,243.37,6687.0,211.6632,212.2126,211.6545,212.2126,6687.0
2017-02-24 11:00:00,243.43,243.5,243.28,243.28,10237.0,212.2649,212.3259,212.1341,212.1341,10237.0
2017-02-24 11:10:00,243.35,243.91,243.23,243.81,17337.0,212.1951,212.6834,212.0905,212.5962,17337.0
2017-02-24 11:20:00,243.75,243.76,243.57,243.57,7360.0,212.5439,212.5526,212.387,212.387,7360.0
2017-02-24 11:30:00,243.53,243.53,243.01,243.4,9706.0,212.3521,212.3521,211.8986,212.2387,9706.0
2017-02-24 11:40:00,243.45,243.65,243.38,243.56,8478.0,212.2823,212.4567,212.2213,212.3782,8478.0
2017-02-24 11:50:00,243.55,243.71,243.53,243.63,4938.0,212.3695,212.509,212.3521,212.4393,4938.0
2017-02-24 12:00:00,243.54,243.74,243.53,243.55,4000.0,212.3608,212.5352,212.3521,212.3695,4000.0
2017-02-24 12:10:00,243.62,243.9,243.59,243.82,4871.0,212.4306,212.6747,212.4044,212.6049,4871.0
2017-02-24 12:20:00,243.76,243.9,243.74,243.9,1600.0,212.5526,212.6747,212.5352,212.6747,1600.0
2017-02-24 12:30:00,243.89,244.12,243.84,243.98,13519.0,212.666,212.8665,212.6224,212.7445,13519.0
2017-02-24 12:40:00,243.97,244.11,243.97,244.11,3906.0,212.7357,212.8578,212.7357,212.8578,3906.0
2017-02-24 12:50:00,244.17,244.24,243.98,244.24,5233.0,212.9101,212.9712,212.7445,212.9712,5233.0
2017-02-24 13:00:00,244.14,244.33,244.12,244.28,10443.0,212.884,213.0497,212.8665,213.0061,10443.0
2017-02-24 13:10:00,244.29,244.58,244.29,244.47,5268.0,213.0148,213.2676,213.0148,213.1717,5268.0
2017-02-24 13:20:00,244.51,244.57,244.45,244.48,18820.0,213.2066,213.2589,213.1543,213.1804,18820.0
2017-02-24 13:30:00,244.53,244.6,244.5,244.56,4661.0,213.224,213.2851,213.1979,213.2502,4661.0
2017-02-24 13:40:00,244.53,244.78,244.53,244.73,6891.0,213.224,213.442,213.224,213.3984,6891.0
2017-02-24 13:50:00,244.83,244.92,244.75,244.77,6688.0,213.4856,213.5641,213.4159,213.4333,6688.0
2017-02-24 14:00:00,244.8,244.85,244.63,244.65,12348.0,213.4595,213.5031,213.3112,213.3287,12348.0
2017-02-24 14:10:00,244.63,244.79,244.51,244.76,8314.0,213.3112,213.4508,213.2066,213.4246,8314.0
2017-02-24 14:20:00,244.69,244.78,244.56,244.7,18781.0,213.3636,213.442,213.2502,213.3723,18781.0
2017-02-24 14:30:00,244.79,244.79,244.41,244.42,8411.0,213.4508,213.4508,213.1194,213.1281,8411.0
2017-02-24 14:40:00,244.35,244.54,244.35,244.54,7755.0,213.0671,213.2328,213.0671,213.2328,7755.0
2017-02-24 14:50:00,244.48,244.49,244.33,244.33,4300.0,213.1804,213.1892,213.0497,213.0497,4300.0
2017-02-24 15:00:00,244.33,244.49,244.32,244.48,7532.0,213.0497,213.1892,213.0409,213.1804,7532.0
2017-02-24 15:10:00,244.45,244.75,244.45,244.7,8171.0,213.1543,213.4159,213.1543,213.3723,8171.0
2017-02-24 15:20:00,244.77,244.94,244.77,244.92,8939.0,213.4333,213.5816,213.4333,213.5641,8939.0
2017-02-24 15:30:00,244.89,245.0,244.85,244.97,9667.0,213.538,213.6339,213.5031,213.6077,9667.0
2017-02-24 15:40:00,244.95,245.0,244.86,244.86,12519.0,213.5903,213.6339,213.5118,213.5118,12519.0
2017-02-24 15:50:00,244.88,245.29,244.85,245.18,111974.0,213.5292,213.8867,213.5031,213.7908,111974.0
2017-02-27 09:30:00,245.59,246.0,245.11,245.53,33720.0,214.1483,214.5059,213.7298,214.096,33720.0
2017-02-27 09:40:00,245.48,245.9,245.42,245.74,11376.0,214.0524,214.4187,214.0001,214.2791,11376.0
2017-02-27 09:50:00,245.72,245.94,245.54,245.8,15989.0,214.2617,214.4535,214.1047,214.3315,15989.0
2017-02-27 10:00:00,245.8,246.38,245.71,246.36,13653.0,214.3315,214.8372,214.253,214.8198,13653.0
2017-02-27 10:10:00,246.34,247.33,246.26,247.26,33599.0,214.8023,215.6656,214.7326,215.6045,33599.0
2017-02-27 10:20:00,247.28,248.29,247.24,248.29,33412.0,215.622,216.5027,215.5871,216.5027,33412.0
2017-02-27 10:30:00,248.3,248.48,248.01,248.23,23879.0,216.5114,216.6683,216.2585,216.4504,23879.0
2017-02-27 10:40:00,248.41,248.79,248.19,248.63,14878.0,216.6073,216.9387,216.4155,216.7991,14878.0
2017-02-27 10:50:00,248.73,248.73,247.68,247.89,19467.0,216.8863,216.8863,215.9708,216.1539,19467.0
2017-02-27 11:00:00,247.73,247.97,247.51,247.62,15053.0,216.0144,216.2236,215.8225,215.9185,15053.0
2017-02-27 11:10:00,247.7,247.7,247.15,247.51,3693.0,215.9882,215.9882,215.5086,215.8225,3693.0
2017-02-27 11:20:00,247.52,247.6,247.03,247.14,13600.0,215.8313,215.901,215.404,215.4999,13600.0
2017-02-27 11:30:00,247.15,247.15,246.63,246.67,10322.0,215.5086,215.5086,215.0552,215.0901,10322.0
2017-02-27 11:40:00,246.56,246.67,246.51,246.6,6616.0,214.9942,215.0901,214.9506,215.029,6616.0
2017-02-27 11:50:00,246.62,246.9,246.5,246.9,8792.0,215.0465,215.2906,214.9418,215.2906,8792.0
2017-02-27 12:00:00,246.9,247.89,246.73,247.43,36918.0,215.2906,216.1539,215.1424,215.7528,36918.0
2017-02-27 12:10:00,247.5,247.6,247.33,247.57,7462.0,215.8138,215.901,215.6656,215.8749,7462.0
2017-02-27 12:20:00,247.51,247.58,247.39,247.5,6398.0,215.8225,215.8836,215.7179,215.8138,6398.0
2017-02-27 12:30:00,247.52,247.68,247.47,247.64,9400.0,215.8313,215.9708,215.7877,215.9359,9400.0
2017-02-27 12:40:00,247.6,248.31,247.6,248.31,22931.0,215.901,216.5201,215.901,216.5201,22931.0
2017-02-27 12:50:00,248.24,248.4,248.12,248.27,9051.0,216.4591,216.5986,216.3544,216.4852,9051.0
2017-02-27 13:00:00,248.21,248.39,248.12,248.35,12896.0,216.4329,216.5899,216.3544,216.555,12896.0
2017-02-27 13:10:00,248.26,248.4,248.25,248.26,12786.0,216.4765,216.5986,216.4678,216.4765,12786.0
2017-02-27 13:20:00,248.32,248.56,248.32,248.44,13940.0,216.5288,216.7381,216.5288,216.6335,13940.0
2017-02-27 13:30:00,248.44,248.7,248.44,248.59,14841.0,216.6335,216.8602,216.6335,216.7643,14841.0
2017-02-27 13:40:00,248.57,248.79,248.57,248.74,23924.0,216.7468,216.9387,216.7468,216.8951,23924.0
2017-02-27 13:50:00,248.75,249.18,248.72,249.15,31908.0,216.9038,217.2787,216.8776,217.2526,31908.0
2017-02-27 14:00:00,249.15,249.18,248.96,248.97,30841.0,217.2526,217.2787,217.0869,217.0956,30841.0
2017-02-27 14:10:00,249.02,249.31,248.97,249.22,21839.0,217.1392,217.3921,217.0956,217.3136,21839.0
2017-02-27 14:20:00,249.24,249.43,248.94,249.38,15540.0,217.3311,217.4967,217.0695,217.4531,15540.0
2017-02-27 14:30:00,249.28,249.28,248.88,248.94,13718.0,217.3659,217.3659,217.0171,217.0695,13718.0
2017-02-27 14:40:00,248.94,248.97,248.71,248.85,26034.0,217.0695,217.0956,216.8689,216.991,26034.0
2017-02-27 14:50:00,248.81,248.9,248.46,248.46,12258.0,216.9561,217.0346,216.6509,216.6509,12258.0
2017-02-27 15:00:00,248.49,248.94,248.49,248.87,13949.0,216.6771,217.0695,216.6771,217.0084,13949.0
2017-02-27 15:10:00,248.86,248.98,248.71,248.78,18112.0,216.9997,217.1043,216.8689,216.9299,18112.0
2017-02-27 15:20:00,248.85,248.96,248.78,248.85,14659.0,216.991,217.0869,216.9299,216.991,14659.0
2017-02-27 15:30:00,248.91,248.92,248.6,248.61,22215.0,217.0433,217.052,216.773,216.7817,22215.0
2017-02-27 15:40:00,248.64,248.73,248.46,248.67,40435.0,216.8079,216.8863,216.6509,216.834,40435.0
2017-02-27 15:50:00,248.69,248.79,248.55,248.62,53440.0,216.8515,216.9387,216.7294,216.7904,53440.0
2017-02-28 09:30:00,247.5,248.3,245.52,246.01,99581.0,215.8138,216.5114,214.0873,214.5146,99581.0
2017-02-28 09:40:00,245.96,247.66,245.86,247.64,27380.0,214.471,215.9533,214.3838,215.9359,27380.0
2017-02-28 09:50:00,247.57,247.7,247.07,247.1,52103.0,215.8749,215.9882,215.4389,215.465,52103.0
2017-02-28 10:00:00,247.1,247.29,246.84,247.06,34804.0,215.465,215.6307,215.2383,215.4301,34804.0
2017-02-28 10:10:00,247.09,247.25,246.93,247.25,21045.0,215.4563,215.5958,215.3168,215.5958,21045.0
2017-02-28 10:20:00,247.1,247.21,246.84,246.94,16613.0,215.465,215.5609,215.2383,215.3255,16613.0
2017-02-28 10:30:00,247.02,247.78,246.91,247.61,20010.0,215.3953,216.058,215.2993,215.9097,20010.0
2017-02-28 10:40:00,247.63,247.7,246.84,247.31,25313.0,215.9272,215.9882,215.2383,215.6481,25313.0
2017-02-28 10:50:00,247.11,247.19,246.91,246.92,10859.0,215.4737,215.5435,215.2993,215.3081,10859.0
2017-02-28 11:00:00,247.01,247.12,246.49,246.6,19670.0,215.3865,215.4825,214.9331,215.029,19670.0
2017-02-28 11:10:00,246.57,247.05,246.49,246.95,13787.0,215.0029,215.4214,214.9331,215.3342,13787.0
2017-02-28 11:20:00,246.96,247.1,246.75,247.1,12632.0,215.3429,215.465,215.1598,215.465,12632.0
2017-02-28 11:30:00,247.1,247.29,247.0,247.28,14523.0,215.465,215.6307,215.3778,215.622,14523.0
2017-02-28 11:40:00,247.17,247.42,247.13,247.42,19561.0,215.5261,215.7441,215.4912,215.7441,19561.0
2017-02-28 11:50:00,247.42,247.73,247.3,247.6,12451.0,215.7441,216.0144,215.6394,215.901,12451.0
2017-02-28 12:00:00,247.6,247.6,247.1,247.29,11915.0,215.901,215.901,215.465,215.6307,11915.0
2017-02-28 12:10:00,247.15,247.52,247.1,247.51,13076.0,215.5086,215.8313,215.465,215.8225,13076.0
2017-02-28 12:20:00,247.4,247.56,247.09,247.2,18393.0,215.7266,215.8661,215.4563,215.5522,18393.0
2017-02-28 12:30:00,247.15,247.41,247.08,247.08,11748.0,215.5086,215.7353,215.4476,215.4476,11748.0
2017-02-28 12:40:00,247.09,247.3,246.92,247.12,17478.0,215.4563,215.6394,215.3081,215.4825,17478.0
2017-02-28 12:50:00,247.17,247.17,246.85,246.85,15447.0,215.5261,215.5261,215.247,215.247,15447.0
2017-02-28 13:00:00,246.87,247.01,246.73,246.93,72498.0,215.2645,215.3865,215.1424,215.3168,72498.0
2017-02-28 13:10:00,246.93,247.43,246.93,247.0,34072.0,215.3168,215.7528,215.3168,215.3778,34072.0
2017-02-28 13:20:00,247.07,247.07,246.78,246.83,10330.0,215.4389,215.4389,215.186,215.2296,10330.0
2017-02-28 13:30:00,246.83,246.98,246.71,246.86,13630.0,215.2296,215.3604,215.125,215.2558,13630.0
2017-02-28 13:40:00,246.91,246.91,246.68,246.78,14406.0,215.2993,215.2993,215.0988,215.186,14406.0
2017-02-28 13:50:00,246.75,246.98,246.71,246.96,11130.0,215.1598,215.3604,215.125,215.3429,11130.0
2017-02-28 14:00:00,246.97,247.26,246.89,247.26,42746.0,215.3517,215.6045,215.2819,215.6045,42746.0
2017-02-28 14:10:00,247.26,247.26,246.86,247.03,29761.0,215.6045,215.6045,215.2558,215.404,29761.0
2017-02-28 14:20:00,247.04,247.22,246.93,246.97,13165.0,215.4127,215.5697,215.3168,215.3517,13165.0
2017-02-28 14:30:00,246.97,247.25,246.97,247.17,12660.0,215.3517,215.5958,215.3517,215.5261,12660.0
2017-02-28 14:40:00,247.11,247.25,246.95,247.22,14327.0,215.4737,215.5958,215.3342,215.5697,14327.0
2017-02-28 14:50:00,247.19,247.43,247.05,247.28,19221.0,215.5435,215.7528,215.4214,215.622,19221.0
2017-02-28 15:00:00,247.29,247.29,246.72,246.74,24114.0,215.6307,215.6307,215.1337,215.1511,24114.0
2017-02-28 15:10:00,246.77,247.25,246.77,247.11,28559.0,215.1773,215.5958,215.1773,215.4737,28559.0
2017-02-28 15:20:00,247.04,247.11,246.97,247.08,26519.0,215.4127,215.4737,215.3517,215.4476,26519.0
2017-02-28 15:30:00,247.08,247.24,246.97,247.18,73683.0,215.4476,215.5871,215.3517,215.5348,73683.0
2017-02-28 15:40:00,247.18,247.42,247.04,247.19,37628.0,215.5348,215.7441,215.4127,215.5435,37628.0
2017-02-28 15:50:00,247.18,247.53,247.12,247.15,183361.0,215.5348,215.84,215.4825,215.5086,183361.0
2017-03-01 09:30:00,247.87,248.88,247.46,248.01,70082.0,216.1364,217.0171,215.7789,216.2585,70082.0
2017-03-01 09:40:00,248.23,248.23,247.09,247.27,33157.0,216.4504,216.4504,215.4563,215.6133,33157.0
2017-03-01 09:50:00,247.31,247.76,246.96,247.28,80508.0,215.6481,216.0405,215.3429,215.622,80508.0
2017-03-01 10:00:00,247.48,247.97,247.27,247.37,31183.0,215.7964,216.2236,215.6133,215.7005,31183.0
2017-03-01 10:10:00,247.47,247.47,246.94,247.04,27161.0,215.7877,215.7877,215.3255,215.4127,27161.0
2017-03-01 10:20:00,247.2,247.29,246.65,246.65,22334.0,215.5522,215.6307,215.0726,215.0726,22334.0
2017-03-01 10:30:00,246.72,247.12,246.58,246.58,22705.0,215.1337,215.4825,215.0116,215.0116,22705.0
2017-03-01 10:40:00,246.58,246.69,246.35,246.47,18232.0,215.0116,215.1075,214.811,214.9157,18232.0
2017-03-01 10:50:00,246.5,247.08,246.46,247.0,12251.0,214.9418,215.4476,214.907,215.3778,12251.0
2017-03-01 11:00:00,246.93,247.03,246.56,246.59,57483.0,215.3168,215.404,214.9942,215.0203,57483.0
2017-03-01 11:10:00,246.66,246.84,246.49,246.79,25531.0,215.0814,215.2383,214.9331,215.1947,25531.0
2017-03-01 11:20:00,246.84,246.9,246.51,246.55,34779.0,215.2383,215.2906,214.9506,214.9854,34779.0
2017-03-01 11:30:00,246.66,246.95,246.55,246.87,106434.0,215.0814,215.3342,214.9854,215.2645,106434.0
2017-03-01 11:40:00,246.9,247.22,246.8,246.96,33180.0,215.2906,215.5697,215.2034,215.3429,33180.0
2017-03-01 11:50:00,247.04,247.07,246.61,246.67,36931.0,215.4127,215.4389,215.0378,215.0901,36931.0
2017-03-01 12:00:00,246.67,247.0,246.59,247.0,29821.0,215.0901,215.3778,215.0203,215.3778,29821.0
2017-03-01 12:10:00,246.92,247.13,246.71,246.83,11645.0,215.3081,215.4912,215.125,215.2296,11645.0
2017-03-01 12:20:00,246.88,247.04,246.76,246.97,10001.0,215.2732,215.4127,215.1686,215.3517,10001.0
2017-03-01 12:30:00,246.87,247.02,246.79,246.79,13035.0,215.2645,215.3953,215.1947,215.1947,13035.0
2017-03-01 12:40:00,246.72,246.95,246.7,246.88,15270.0,215.1337,215.3342,215.1162,215.2732,15270.0
2017-03-01 12:50:00,246.88,246.92,246.55,246.63,58920.0,215.2732,215.3081,214.9854,215.0552,58920.0
2017-03-01 13:00:00,246.77,246.87,246.54,246.63,38982.0,215.1773,215.2645,214.9767,215.0552,38982.0
2017-03-01 13:10:00,246.65,246.82,246.55,246.59,19549.0,215.0726,215.2209,214.9854,215.0203,19549.0
2017-03-01 13:20:00,246.64,246.87,246.64,246.85,11864.0,215.0639,215.2645,215.0639,215.247,11864.0
2017-03-01 13:30:00,246.85,246.85,246.63,246.67,27573.0,215.247,215.247,215.0552,215.0901,27573.0
2017-03-01 13:40:00,246.7,246.83,246.53,246.6,31720.0,215.1162,215.2296,214.968,215.029,31720.0
2017-03-01 13:50:00,246.68,246.9,246.68,246.88,30909.0,215.0988,215.2906,215.0988,215.2732,30909.0
2017-03-01 14:00:00,246.87,246.91,246.6,246.68,24837.0,215.2645,215.2993,215.029,215.0988,24837.0
2017-03-01 14:10:00,246.65,246.99,246.57,246.95,16582.0,215.0726,215.3691,215.0029,215.3342,16582.0
2017-03-01 14:20:00,246.89,246.94,246.55,246.74,39353.0,215.2819,215.3255,214.9854,215.1511,39353.0
2017-03-01 14:30:00,246.69,246.8,246.63,246.71,30537.0,215.1075,215.2034,215.0552,215.125,30537.0
2017-03-01 14:40:00,246.76,246.85,246.56,246.78,24597.0,215.1686,215.247,214.9942,215.186,24597.0
2017-03-01 14:50:00,246.78,246.87,246.66,246.75,32780.0,215.186,215.2645,215.0814,215.1598,32780.0
2017-03-01 15:00:00,246.76,246.79,246.58,246.59,46037.0,215.1686,215.1947,215.0116,215.0203,46037.0
2017-03-01 15:10:00,246.61,246.68,246.39,246.54,33454.0,215.0378,215.0988,214.8459,214.9767,33454.0
2017-03-01 15:20:00,246.54,246.6,246.14,246.14,33892.0,214.9767,215.029,214.6279,214.6279,33892.0
2017-03-01 15:30:00,246.17,246.44,246.14,246.39,49410.0,214.6541,214.8895,214.6279,214.8459,49410.0
2017-03-01 15:40:00,246.41,246.61,246.39,246.4,73448.0,214.8634,215.0378,214.8459,214.8546,73448.0
2017-03-01 15:50:00,246.41,246.51,245.88,245.97,131656.0,214.8634,214.9506,214.4012,214.4797,131656.0
2017-03-02 09:30:00,245.0,245.39,243.82,244.5,59808.0,214.4249,214.7662,213.3921,213.9873,59808.0
2017-03-02 09:40:00,244.51,244.75,243.38,243.62,37257.0,213.996,214.2061,213.0071,213.2171,37257.0
2017-03-02 09:50:00,243.66,243.69,243.38,243.65,27574.0,213.2521,213.2784,213.0071,213.2434,27574.0
2017-03-02 10:00:00,243.65,243.78,243.02,243.06,31075.0,213.2434,213.3571,212.692,212.727,31075.0
2017-03-02 10:10:00,243.03,243.06,242.59,242.91,37714.0,212.7007,212.727,212.3156,212.5957,37714.0
2017-03-02 10:20:00,242.98,243.19,242.88,243.0,12016.0,212.657,212.8408,212.5695,212.6745,12016.0
2017-03-02 10:30:00,243.07,243.26,243.01,243.11,10526.0,212.7357,212.902,212.6832,212.7708,10526.0
2017-03-02 10:40:00,243.14,243.29,242.98,243.01,33138.0,212.797,212.9283,212.657,212.6832,33138.0
2017-03-02 10:50:00,243.01,243.22,242.97,243.17,22958.0,212.6832,212.867,212.6482,212.8233,22958.0
2017-03-02 11:00:00,243.15,243.21,243.01,243.11,17924.0,212.8058,212.8583,212.6832,212.7708,17924.0
2017-03-02 11:10:00,243.1,243.25,243.03,243.25,10477.0,212.762,212.8933,212.7007,212.8933,10477.0
2017-03-02 11:20:00,243.16,243.46,243.14,243.35,19651.0,212.8145,213.0771,212.797,212.9808,19651.0
2017-03-02 11:30:00,243.35,243.38,243.03,243.03,8247.0,212.9808,213.0071,212.7007,212.7007,8247.0
2017-03-02 11:40:00,243.14,243.45,243.1,243.43,8832.0,212.797,213.0683,212.762,213.0508,8832.0
2017-03-02 11:50:00,243.44,243.61,243.35,243.61,21825.0,213.0596,213.2084,212.9808,213.2084,21825.0
2017-03-02 12:00:00,243.54,243.65,243.41,243.55,13678.0,213.1471,213.2434,213.0333,213.1558,13678.0
2017-03-02 12:10:00,243.51,243.66,243.45,243.57,5033.0,213.1208,213.2521,213.0683,213.1733,5033.0
2017-03-02 12:20:00,243.58,243.59,243.32,243.39,7716.0,213.1821,213.1908,212.9545,213.0158,7716.0
2017-03-02 12:30:00,243.4,243.47,243.21,243.34,10868.0,213.0246,213.0858,212.8583,212.972,10868.0
2017-03-02 12:40:00,243.3,243.34,243.1,243.27,7117.0,212.937,212.972,212.762,212.9108,7117.0
2017-03-02 12:50:00,243.21,243.36,243.18,243.19,16776.0,212.8583,212.9896,212.832,212.8408,16776.0
2017-03-02 13:00:00,243.16,243.31,243.13,243.2,17971.0,212.8145,212.9458,212.7883,212.8495,17971.0
2017-03-02 13:10:00,243.15,243.31,243.08,243.1,7943.0,212.8058,212.9458,212.7445,212.762,7943.0
2017-03-02 13:20:00,243.11,243.5,243.07,243.44,6177.0,212.7708,213.1121,212.7357,213.0596,6177.0
2017-03-02 13:30:00,243.4,243.5,243.26,243.47,32800.0,213.0246,213.1121,212.902,213.0858,32800.0
2017-03-02 13:40:00,243.45,243.48,243.27,243.31,10910.0,213.0683,213.0946,212.9108,212.9458,10910.0
2017-03-02 13:50:00,243.28,243.57,243.28,243.5,19575.0,212.9195,213.1733,212.9195,213.1121,19575.0
2017-03-02 14:00:00,243.52,243.86,243.5,243.78,22464.0,213.1296,213.4272,213.1121,213.3571,22464.0
2017-03-02 14:10:00,243.85,243.95,243.64,243.84,16984.0,213.4184,213.5059,213.2346,213.4096,16984.0
2017-03-02 14:20:00,243.81,244.2,243.81,244.12,11094.0,213.3834,213.7247,213.3834,213.6547,11094.0
2017-03-02 14:30:00,244.16,244.31,244.06,244.25,15520.0,213.6897,213.821,213.6022,213.7685,15520.0
2017-03-02 14:40:00,244.18,244.31,244.08,244.27,15285.0,213.7072,213.821,213.6197,213.786,15285.0
2017-03-02 14:50:00,244.38,244.38,244.02,244.21,18816.0,213.8823,213.8823,213.5672,213.7335,18816.0
2017-03-02 15:00:00,244.18,244.21,243.89,243.9,19906.0,213.7072,213.7335,213.4534,213.4622,19906.0
2017-03-02 15:10:00,243.93,244.01,243.38,243.52,20824.0,213.4884,213.5584,213.0071,213.1296,20824.0
2017-03-02 15:20:00,243.54,243.86,243.52,243.82,17571.0,213.1471,213.4272,213.1296,213.3921,17571.0
2017-03-02 15:30:00,243.82,243.86,243.43,243.43,25960.0,213.3921,213.4272,213.0508,213.0508,25960.0
2017-03-02 15:40:00,243.45,243.52,243.05,243.08,52590.0,213.0683,213.1296,212.7182,212.7445,52590.0
2017-03-02 15:50:00,243.1,243.21,242.88,243.03,119159.0,212.762,212.8583,212.5695,212.7007,119159.0
2017-03-03 09:30:00,243.0,243.59,242.87,243.25,30783.0,212.6745,213.1908,212.5607,212.8933,30783.0
2017-03-03 09:40:00,243.49,243.69,243.18,243.47,26242.0,213.1033,213.2784,212.832,213.0858,26242.0
2017-03-03 09:50:00,243.48,243.73,243.2,243.3,14509.0,213.0946,213.3134,212.8495,212.937,14509.0
2017-03-03 10:00:00,243.28,243.47,243.04,243.27,32234.0,212.9195,213.0858,212.7095,212.9108,32234.0
2017-03-03 10:10:00,243.33,243.76,242.93,243.02,15044.0,212.9633,213.3396,212.6132,212.692,15044.0
2017-03-03 10:20:00,243.02,243.26,242.71,243.26,17312.0,212.692,212.902,212.4207,212.902,17312.0
2017-03-03 10:30:00,243.32,243.38,242.97,243.08,21434.0,212.9545,213.0071,212.6482,212.7445,21434.0
2017-03-03 10:40:00,243.08,243.08,242.58,242.61,8697.0,212.7445,212.7445,212.3069,212.3331,8697.0
2017-03-03 10:50:00,242.61,242.69,242.13,242.32,27377.0,212.3331,212.4032,211.9131,212.0793,27377.0
2017-03-03 11:00:00,242.28,242.64,242.1,242.43,13837.0,212.0443,212.3594,211.8868,212.1756,13837.0
2017-03-03 11:10:00,242.55,242.66,242.21,242.21,5806.0,212.2806,212.3769,211.9831,211.9831,5806.0
2017-03-03 11:20:00,242.26,242.67,242.21,242.52,9858.0,212.0268,212.3857,211.9831,212.2544,9858.0
2017-03-03 11:30:00,242.46,242.62,242.36,242.59,14768.0,212.2019,212.3419,212.1143,212.3156,14768.0
2017-03-03 11:40:00,242.5,242.7,242.47,242.62,9335.0,212.2369,212.4119,212.2106,212.3419,9335.0
2017-03-03 11:50:00,242.6,242.93,242.59,242.78,7518.0,212.3244,212.6132,212.3156,212.4819,7518.0
2017-03-03 12:00:00,242.92,243.29,242.85,243.15,4895.0,212.6045,212.9283,212.5432,212.8058,4895.0
2017-03-03 12:10:00,243.14,243.2,242.98,243.13,6285.0,212.797,212.8495,212.657,212.7883,6285.0
2017-03-03 12:20:00,243.17,243.22,243.02,243.07,8925.0,212.8233,212.867,212.692,212.7357,8925.0
2017-03-03 12:30:00,243.18,243.29,243.08,243.08,2900.0,212.832,212.9283,212.7445,212.7445,2900.0
2017-03-03 12:40:00,243.14,243.39,243.06,243.17,8157.0,212.797,213.0158,212.727,212.8233,8157.0
2017-03-03 12:50:00,243.19,243.43,243.16,243.41,4528.0,212.8408,213.0508,212.8145,213.0333,4528.0
2017-03-03 13:00:00,243.31,243.48,243.15,243.3,7247.0,212.9458,213.0946,212.8058,212.937,7247.0
2017-03-03 13:10:00,243.49,243.49,242.98,242.98,5920.0,213.1033,213.1033,212.657,212.657,5920.0
2017-03-03 13:20:00,243.1,243.14,242.95,243.13,5324.0,212.762,212.797,212.6307,212.7883,5324.0
2017-03-03 13:30:00,243.16,243.45,242.98,243.1,7347.0,212.8145,213.0683,212.657,212.762,7347.0
2017-03-03 13:40:00,243.1,243.36,243.1,243.15,7411.0,212.762,212.9896,212.762,212.8058,7411.0
2017-03-03 13:50:00,243.14,243.32,243.08,243.24,12576.0,212.797,212.9545,212.7445,212.8845,12576.0
2017-03-03 14:00:00,243.19,243.46,243.11,243.46,9485.0,212.8408,213.0771,212.7708,213.0771,9485.0
2017-03-03 14:10:00,243.38,243.57,243.13,243.26,8068.0,213.0071,213.1733,212.7883,212.902,8068.0
2017-03-03 14:20:00,243.13,243.38,243.13,243.13,10289.0,212.7883,213.0071,212.7883,212.7883,10289.0
2017-03-03 14:30:00,243.27,243.47,243.21,243.39,7535.0,212.9108,213.0858,212.8583,213.0158,7535.0
2017-03-03 14:40:00,243.42,243.47,243.29,243.46,11092.0,213.0421,213.0858,212.9283,213.0771,11092.0
2017-03-03 14:50:00,243.43,243.56,243.41,243.43,6877.0,213.0508,213.1646,213.0333,213.0508,6877.0
2017-03-03 15:00:00,243.42,243.51,243.29,243.29,5189.0,213.0421,213.1208,212.9283,212.9283,5189.0
2017-03-03 15:10:00,243.29,243.31,243.14,243.19,9132.0,212.9283,212.9458,212.797,212.8408,9132.0
2017-03-03 15:20:00,243.18,243.23,242.96,242.98,13517.0,212.832,212.8758,212.6395,212.657,13517.0
2017-03-03 15:30:00,242.99,243.2,242.99,243.2,20611.0,212.6657,212.8495,212.6657,212.8495,20611.0
2017-03-03 15:40:00,243.15,243.15,242.61,242.74,46335.0,212.8058,212.8058,212.3331,212.4469,46335.0
2017-03-03 15:50:00,242.73,243.12,242.73,242.78,156644.0,212.4382,212.7795,212.4382,212.4819,156644.0
2017-03-06 09:30:00,242.43,242.89,242.21,242.6,19320.0,212.1756,212.5782,211.9831,212.3244,19320.0
2017-03-06 09:40:00,242.45,242.55,242.04,242.39,17643.0,212.1931,212.2806,211.8343,212.1406,17643.0
2017-03-06 09:50:00,242.41,242.93,242.32,242.93,32286.0,212.1581,212.6132,212.0793,212.6132,32286.0
2017-03-06 10:00:00,242.84,243.01,242.63,242.93,12707.0,212.5344,212.6832,212.3507,212.6132,12707.0
2017-03-06 10:10:00,242.94,243.02,242.35,242.43,9385.0,212.622,212.692,212.1056,212.1756,9385.0
2017-03-06 10:20:00,242.36,242.4,241.97,242.07,16885.0,212.1143,212.1494,211.773,211.8605,16885.0
2017-03-06 10:30:00,242.17,242.48,242.1,242.37,16226.0,211.9481,212.2194,211.8868,212.1231,16226.0
2017-03-06 10:40:00,242.37,242.68,242.17,242.57,8841.0,212.1231,212.3944,211.9481,212.2981,8841.0
2017-03-06 10:50:00,242.57,242.82,242.32,242.73,12107.0,212.2981,212.5169,212.0793,212.4382,12107.0
2017-03-06 11:00:00,242.77,242.84,242.3,242.33,11437.0,212.4732,212.5344,212.0618,212.0881,11437.0
2017-03-06 11:10:00,242.24,242.45,242.06,242.41,11335.0,212.0093,212.1931,211.8518,212.1581,11335.0
2017-03-06 11:20:00,242.5,242.57,242.36,242.52,13079.0,212.2369,212.2981,212.1143,212.2544,13079.0
2017-03-06 11:30:00,242.52,242.52,242.15,242.28,7528.0,212.2544,212.2544,211.9306,212.0443,7528.0
2017-03-06 11:40:00,242.28,242.38,242.14,242.24,7871.0,212.0443,212.1319,211.9218,212.0093,7871.0
2017-03-06 11:50:00,242.3,242.63,242.24,242.63,11415.0,212.0618,212.3507,212.0093,212.3507,11415.0
2017-03-06 12:00:00,242.58,242.84,242.41,242.79,16831.0,212.3069,212.5344,212.1581,212.4907,16831.0
2017-03-06 12:10:00,242.77,243.14,242.77,242.83,10540.0,212.4732,212.797,212.4732,212.5257,10540.0
2017-03-06 12:20:00,242.82,242.93,242.64,242.7,14326.0,212.5169,212.6132,212.3594,212.4119,14326.0
2017-03-06 12:30:00,242.8,242.97,242.71,242.93,5457.0,212.4994,212.6482,212.4207,212.6132,5457.0
2017-03-06 12:40:00,243.0,243.32,242.86,243.15,7222.0,212.6745,212.9545,212.5519,212.8058,7222.0
2017-03-06 12:50:00,243.15,243.48,242.99,243.41,9050.0,212.8058,213.0946,212.6657,213.0333,9050.0
2017-03-06 13:00:00,243.41,243.54,243.24,243.52,8007.0,213.0333,213.1471,212.8845,213.1296,8007.0
2017-03-06 13:10:00,243.56,243.66,243.35,243.37,8180.0,213.1646,213.2521,212.9808,212.9983,8180.0
2017-03-06 13:20:00,243.42,243.57,243.34,243.48,8829.0,213.0421,213.1733,212.972,213.0946,8829.0
2017-03-06 13:30:00,243.49,243.66,243.42,243.42,14886.0,213.1033,213.2521,213.0421,213.0421,14886.0
2017-03-06 13:40:00,243.49,243.6,243.41,243.6,9143.0,213.1033,213.1996,213.0333,213.1996,9143.0
2017-03-06 13:50:00,243.53,243.6,243.38,243.53,19487.0,213.1383,213.1996,213.0071,213.1383,19487.0
2017-03-06 14:00:00,243.52,243.54,243.33,243.38,11710.0,213.1296,213.1471,212.9633,213.0071,11710.0
2017-03-06 14:10:00,243.37,243.55,243.21,243.24,10292.0,212.9983,213.1558,212.8583,212.8845,10292.0
2017-03-06 14:20:00,243.19,243.24,242.96,243.1,10281.0,212.8408,212.8845,212.6395,212.762,10281.0
2017-03-06 14:30:00,243.1,243.32,243.01,243.05,15100.0,212.762,212.9545,212.6832,212.7182,15100.0
2017-03-06 14:40:00,243.04,243.44,243.0,243.35,14047.0,212.7095,213.0596,212.6745,212.9808,14047.0
2017-03-06 14:50:00,243.35,243.37,243.16,243.33,14819.0,212.9808,212.9983,212.8145,212.9633,14819.0
2017-03-06 15:00:00,243.24,243.32,243.18,243.28,22086.0,212.8845,212.9545,212.832,212.9195,22086.0
2017-03-06 15:10:00,243.28,243.33,243.16,243.28,23770.0,212.9195,212.9633,212.8145,212.9195,23770.0
2017-03-06 15:20:00,243.23,243.24,243.06,243.1,15964.0,212.8758,212.8845,212.727,212.762,15964.0
2017-03-06 15:30:00,243.1,243.45,243.02,243.36,19271.0,212.762,213.0683,212.692,212.9896,19271.0
2017-03-06 15:40:00,243.35,243.41,243.1,243.15,26532.0,212.9808,213.0333,212.762,212.8058,26532.0
2017-03-06 15:50:00,243.15,243.23,242.87,242.96,68739.0,212.8058,212.8758,212.5607,212.6395,68739.0
2017-03-07 09:30:00,242.51,242.64,242.16,242.35,28019.0,212.2456,212.3594,211.9393,212.1056,28019.0
2017-03-07 09:40:00,242.28,242.44,242.11,242.37,10986.0,212.0443,212.1844,211.8955,212.1231,10986.0
2017-03-07 09:50:00,242.4,242.6,242.07,242.44,19651.0,212.1494,212.3244,211.8605,212.1844,19651.0
2017-03-07 10:00:00,242.4,242.61,242.25,242.45,55050.0,212.1494,212.3331,212.0181,212.1931,55050.0
2017-03-07 10:10:00,242.4,243.11,242.38,243.11,44275.0,212.1494,212.7708,212.1319,212.7708,44275.0
2017-03-07 10:20:00,243.09,243.26,242.97,243.13,15096.0,212.7532,212.902,212.6482,212.7883,15096.0
2017-03-07 10:30:00,243.07,243.62,243.07,243.49,20191.0,212.7357,213.2171,212.7357,213.1033,20191.0
2017-03-07 10:40:00,243.43,243.65,243.23,243.23,14199.0,213.0508,213.2434,212.8758,212.8758,14199.0
2017-03-07 10:50:00,243.14,243.46,243.13,243.46,7859.0,212.797,213.0771,212.7883,213.0771,7859.0
2017-03-07 11:00:00,243.35,243.37,243.19,243.28,8037.0,212.9808,212.9983,212.8408,212.9195,8037.0
2017-03-07 11:10:00,243.34,243.69,243.29,243.68,8167.0,212.972,213.2784,212.9283,213.2696,8167.0
2017-03-07 11:20:00,243.7,243.73,243.3,243.3,6900.0,213.2871,213.3134,212.937,212.937,6900.0
2017-03-07 11:30:00,243.3,243.35,243.21,243.26,6864.0,212.937,212.9808,212.8583,212.902,6864.0
2017-03-07 11:40:00,243.27,243.54,243.25,243.49,8201.0,212.9108,213.1471,212.8933,213.1033,8201.0
2017-03-07 11:50:00,243.47,243.51,243.28,243.47,6580.0,213.0858,213.1208,212.9195,213.0858,6580.0
2017-03-07 12:00:00,243.48,243.64,243.4,243.56,17531.0,213.0946,213.2346,213.0246,213.1646,17531.0
2017-03-07 12:10:00,243.56,243.61,243.47,243.5,8239.0,213.1646,213.2084,213.0858,213.1121,8239.0
2017-03-07 12:20:00,243.55,243.66,243.39,243.48,9465.0,213.1558,213.2521,213.0158,213.0946,9465.0
2017-03-07 12:30:00,243.38,243.44,243.28,243.37,5556.0,213.0071,213.0596,212.9195,212.9983,5556.0
2017-03-07 12:40:00,243.38,243.46,243.26,243.41,10124.0,213.0071,213.0771,212.902,213.0333,10124.0
2017-03-07 12:50:00,243.37,243.68,243.37,243.64,8233.0,212.9983,213.2696,212.9983,213.2346,8233.0
2017-03-07 13:00:00,243.69,243.69,243.49,243.49,7491.0,213.2784,213.2784,213.1033,213.1033,7491.0
2017-03-07 13:10:00,243.52,243.64,243.42,243.42,8552.0,213.1296,213.2346,213.0421,213.0421,8552.0
2017-03-07 13:20:00,243.5,243.52,243.26,243.3,8819.0,213.1121,213.1296,212.902,212.937,8819.0
2017-03-07 13:30:00,243.34,243.45,243.22,243.25,7482.0,212.972,213.0683,212.867,212.8933,7482.0
2017-03-07 13:40:00,243.21,243.35,243.02,243.08,10372.0,212.8583,212.9808,212.692,212.7445,10372.0
2017-03-07 13:50:00,243.11,243.16,242.79,242.95,7312.0,212.7708,212.8145,212.4907,212.6307,7312.0
2017-03-07 14:00:00,242.93,243.06,242.83,242.83,7515.0,212.6132,212.727,212.5257,212.5257,7515.0
2017-03-07 14:10:00,242.92,243.18,242.91,243.01,7947.0,212.6045,212.832,212.5957,212.6832,7947.0
2017-03-07 14:20:00,243.05,243.14,242.97,243.05,10301.0,212.7182,212.797,212.6482,212.7182,10301.0
2017-03-07 14:30:00,243.04,243.1,242.71,243.08,22627.0,212.7095,212.762,212.4207,212.7445,22627.0
2017-03-07 14:40:00,243.1,243.53,243.06,243.53,15772.0,212.762,213.1383,212.727,213.1383,15772.0
2017-03-07 14:50:00,243.54,243.63,243.41,243.63,14509.0,213.1471,213.2259,213.0333,213.2259,14509.0
2017-03-07 15:00:00,243.61,243.61,243.41,243.5,17632.0,213.2084,213.2084,213.0333,213.1121,17632.0
2017-03-07 15:10:00,243.5,243.75,243.47,243.74,27193.0,213.1121,213.3309,213.0858,213.3221,27193.0
2017-03-07 15:20:00,243.75,243.89,243.68,243.8,21878.0,213.3309,213.4534,213.2696,213.3746,21878.0
2017-03-07 15:30:00,243.83,243.92,243.7,243.78,24469.0,213.4009,213.4797,213.2871,213.3571,24469.0
2017-03-07 15:40:00,243.77,243.79,243.53,243.57,42087.0,213.3484,213.3659,213.1383,213.1733,42087.0
2017-03-07 15:50:00,243.59,243.89,243.52,243.78,76575.0,213.1908,213.4534,213.1296,213.3571,76575.0
2017-03-08 09:30:00,244.0,244.0,243.32,243.53,17135.0,213.5497,213.5497,212.9545,213.1383,17135.0
2017-03-08 09:40:00,243.47,244.21,243.24,244.15,27105.0,213.0858,213.7335,212.8845,213.681,27105.0
2017-03-08 09:50:00,244.15,244.15,243.44,243.52,7242.0,213.681,213.681,213.0596,213.1296,7242.0
2017-03-08 10:00:00,243.48,243.48,243.09,243.09,6982.0,213.0946,213.0946,212.7532,212.7532,6982.0
2017-03-08 10:10:00,243.22,243.34,243.06,243.14,5304.0,212.867,212.972,212.727,212.797,5304.0
2017-03-08 10:20:00,243.25,243.48,243.18,243.46,5494.0,212.8933,213.0946,212.832,213.0771,5494.0
2017-03-08 10:30:00,243.49,243.79,243.38,243.79,11470.0,213.1033,213.3659,213.0071,213.3659,11470.0
2017-03-08 10:40:00,243.69,243.77,243.5,243.61,4984.0,213.2784,213.3484,213.1121,213.2084,4984.0
2017-03-08 10:50:00,243.67,243.9,243.59,243.9,3692.0,213.2609,213.4622,213.1908,213.4622,3692.0
2017-03-08 11:00:00,243.91,244.15,243.81,243.95,8991.0,213.4709,213.681,213.3834,213.5059,8991.0
2017-03-08 11:10:00,243.96,244.48,243.96,244.36,6327.0,213.5147,213.9698,213.5147,213.8648,6327.0
2017-03-08 11:20:00,244.39,244.6,244.36,244.48,8140.0,213.891,214.0748,213.8648,213.9698,8140.0
2017-03-08 11:30:00,244.38,244.52,244.24,244.52,7933.0,213.8823,214.0048,213.7597,214.0048,7933.0
2017-03-08 11:40:00,244.51,244.54,244.35,244.53,8100.0,213.996,214.0223,213.856,214.0135,8100.0
2017-03-08 11:50:00,244.42,244.48,244.29,244.48,6716.0,213.9173,213.9698,213.8035,213.9698,6716.0
2017-03-08 12:00:00,244.44,244.48,244.25,244.36,10930.0,213.9348,213.9698,213.7685,213.8648,10930.0
2017-03-08 12:10:00,244.39,244.78,244.39,244.78,8168.0,213.891,214.2323,213.891,214.2323,8168.0
2017-03-08 12:20:00,244.71,244.95,244.71,244.83,5988.0,214.1711,214.3811,214.1711,214.2761,5988.0
2017-03-08 12:30:00,244.79,244.85,244.62,244.77,5409.0,214.2411,214.2936,214.0923,214.2236,5409.0
2017-03-08 12:40:00,244.71,244.84,244.61,244.72,6603.0,214.1711,214.2849,214.0836,214.1798,6603.0
2017-03-08 12:50:00,244.74,244.78,244.66,244.73,4257.0,214.1973,214.2323,214.1273,214.1886,4257.0
2017-03-08 13:00:00,244.66,244.69,244.54,244.63,4900.0,214.1273,214.1536,214.0223,214.1011,4900.0
2017-03-08 13:10:00,244.62,244.84,244.62,244.73,7253.0,214.0923,214.2849,214.0923,214.1886,7253.0
2017-03-08 13:20:00,244.72,244.8,244.62,244.8,4200.0,214.1798,214.2498,214.0923,214.2498,4200.0
2017-03-08 13:30:00,244.85,244.87,244.71,244.81,5489.0,214.2936,214.3111,214.1711,214.2586,5489.0
2017-03-08 13:40:00,244.84,245.08,244.77,245.08,18610.0,214.2849,214.4949,214.2236,214.4949,18610.0
2017-03-08 13:50:00,245.01,245.01,244.82,244.9,9500.0,214.4336,214.4336,214.2673,214.3374,9500.0
2017-03-08 14:00:00,244.89,244.92,244.69,244.7,9479.0,214.3286,214.3549,214.1536,214.1623,9479.0
2017-03-08 14:10:00,244.7,244.72,244.41,244.46,8214.0,214.1623,214.1798,213.9085,213.9523,8214.0
2017-03-08 14:20:00,244.38,244.47,244.13,244.21,9279.0,213.8823,213.961,213.6635,213.7335,9279.0
2017-03-08 14:30:00,244.21,244.21,243.83,243.91,9170.0,213.7335,213.7335,213.4009,213.4709,9170.0
2017-03-08 14:40:00,244.01,244.23,243.98,244.23,7115.0,213.5584,213.751,213.5322,213.751,7115.0
2017-03-08 14:50:00,244.23,244.42,244.15,244.16,8353.0,213.751,213.9173,213.681,213.6897,8353.0
2017-03-08 15:00:00,244.09,244.31,244.09,244.27,12514.0,213.6284,213.821,213.6284,213.786,12514.0
2017-03-08 15:10:00,244.28,244.29,243.83,243.98,11062.0,213.7947,213.8035,213.4009,213.5322,11062.0
2017-03-08 15:20:00,244.04,244.13,244.02,244.03,10287.0,213.5847,213.6635,213.5672,213.5759,10287.0
2017-03-08 15:30:00,243.99,244.01,243.35,243.44,19003.0,213.5409,213.5584,212.9808,213.0596,19003.0
2017-03-08 15:40:00,243.45,243.74,243.19,243.64,28700.0,213.0683,213.3221,212.8408,213.2346,28700.0
2017-03-08 15:50:00,243.66,243.75,243.43,243.67,40541.0,213.2521,213.3309,213.0508,213.2609,40541.0
2017-03-09 09:30:00,244.08,244.5,243.84,244.12,13233.0,213.6197,213.9873,213.4096,213.6547,13233.0
2017-03-09 09:40:00,244.18,244.61,244.07,244.61,15547.0,213.7072,214.0836,213.6109,214.0836,15547.0
2017-03-09 09:50:00,244.59,244.74,244.09,244.25,13041.0,214.0661,214.1973,213.6284,213.7685,13041.0
2017-03-09 10:00:00,244.3,244.34,244.06,244.16,6399.0,213.8122,213.8473,213.6022,213.6897,6399.0
2017-03-09 10:10:00,244.09,244.38,243.82,243.96,8555.0,213.6284,213.8823,213.3921,213.5147,8555.0
2017-03-09 10:20:00,244.02,244.06,243.72,243.8,10903.0,213.5672,213.6022,213.3046,213.3746,10903.0
2017-03-09 10:30:00,243.8,243.93,243.57,243.81,7553.0,213.3746,213.4884,213.1733,213.3834,7553.0
2017-03-09 10:40:00,243.8,243.98,243.66,243.84,7100.0,213.3746,213.5322,213.2521,213.4096,7100.0
2017-03-09 10:50:00,243.91,243.91,243.64,243.74,8442.0,213.4709,213.4709,213.2346,213.3221,8442.0
2017-03-09 11:00:00,243.72,244.08,243.66,244.04,9346.0,213.3046,213.6197,213.2521,213.5847,9346.0
2017-03-09 11:10:00,244.1,244.19,243.74,243.75,3621.0,213.6372,213.716,213.3221,213.3309,3621.0
2017-03-09 11:20:00,243.77,244.04,243.52,244.04,10068.0,213.3484,213.5847,213.1296,213.5847,10068.0
2017-03-09 11:30:00,244.0,244.23,243.91,244.23,4734.0,213.5497,213.751,213.4709,213.751,4734.0
2017-03-09 11:40:00,244.09,244.21,243.96,244.18,5448.0,213.6284,213.7335,213.5147,213.7072,5448.0
2017-03-09 11:50:00,244.22,244.41,243.99,243.99,4260.0,213.7422,213.9085,213.5409,213.5409,4260.0
2017-03-09 12:00:00,244.12,244.38,244.11,244.38,4600.0,213.6547,213.8823,213.646,213.8823,4600.0
2017-03-09 12:10:00,244.32,244.41,244.32,244.35,4905.0,213.8297,213.9085,213.8297,213.856,4905.0
2017-03-09 12:20:00,244.36,244.38,244.17,244.29,2941.0,213.8648,213.8823,213.6985,213.8035,2941.0
2017-03-09 12:30:00,244.23,244.33,244.2,244.2,6774.0,213.751,213.8385,213.7247,213.7247,6774.0
2017-03-09 12:40:00,244.19,244.28,244.09,244.09,4979.0,213.716,213.7947,213.6284,213.6284,4979.0
2017-03-09 12:50:00,244.15,244.25,244.14,244.22,2500.0,213.681,213.7685,213.6722,213.7422,2500.0
2017-03-09 13:00:00,244.24,244.36,244.2,244.29,5497.0,213.7597,213.8648,213.7247,213.8035,5497.0
2017-03-09 13:10:00,244.23,244.35,244.13,244.14,3900.0,213.751,213.856,213.6635,213.6722,3900.0
2017-03-09 13:20:00,244.23,244.32,244.17,244.25,4755.0,213.751,213.8297,213.6985,213.7685,4755.0
2017-03-09 13:30:00,244.16,244.16,244.0,244.11,4693.0,213.6897,213.6897,213.5497,213.646,4693.0
2017-03-09 13:40:00,244.14,244.28,244.09,244.09,2400.0,213.6722,213.7947,213.6284,213.6284,2400.0
2017-03-09 13:50:00,244.1,244.5,244.02,244.35,19174.0,213.6372,213.9873,213.5672,213.856,19174.0
2017-03-09 14:00:00,244.36,244.39,244.08,244.19,7377.0,213.8648,213.891,213.6197,213.716,7377.0
2017-03-09 14:10:00,244.15,244.18,243.8,243.9,9227.0,213.681,213.7072,213.3746,213.4622,9227.0
2017-03-09 14:20:00,243.9,244.21,243.86,244.08,8753.0,213.4622,213.7335,213.4272,213.6197,8753.0
2017-03-09 14:30:00,244.12,244.17,243.92,244.15,10102.0,213.6547,213.6985,213.4797,213.681,10102.0
2017-03-09 14:40:00,244.13,244.34,243.82,244.25,8314.0,213.6635,213.8473,213.3921,213.7685,8314.0
2017-03-09 14:50:00,244.17,244.18,243.85,244.16,13350.0,213.6985,213.7072,213.4184,213.6897,13350.0
2017-03-09 15:00:00,244.18,244.47,244.14,244.18,15977.0,213.7072,213.961,213.6722,213.7072,15977.0
2017-03-09 15:10:00,244.2,244.37,244.12,244.37,9264.0,213.7247,213.8735,213.6547,213.8735,9264.0
2017-03-09 15:20:00,244.37,244.38,244.15,244.34,15093.0,213.8735,213.8823,213.681,213.8473,15093.0
2017-03-09 15:30:00,244.37,244.5,244.15,244.15,15727.0,213.8735,213.9873,213.681,213.681,15727.0
2017-03-09 15:40:00,244.18,244.28,244.13,244.21,22060.0,213.7072,213.7947,213.6635,213.7335,22060.0
2017-03-09 15:50:00,244.17,244.27,244.08,244.15,44852.0,213.6985,213.786,213.6197,213.681,44852.0
2017-03-10 09:30:00,244.56,244.83,244.0,244.42,18176.0,214.0398,214.2761,213.5497,213.9173,18176.0
2017-03-10 09:40:00,244.25,244.53,244.12,244.53,6887.0,213.7685,214.0135,213.6547,214.0135,6887.0
2017-03-10 09:50:00,244.33,244.66,244.29,244.29,4331.0,213.8385,214.1273,213.8035,213.8035,4331.0
2017-03-10 10:00:00,244.42,244.54,243.93,243.93,11091.0,213.9173,214.0223,213.4884,213.4884,11091.0
2017-03-10 10:10:00,244.01,244.27,243.78,243.78,23302.0,213.5584,213.786,213.3571,213.3571,23302.0
2017-03-10 10:20:00,243.96,243.96,243.57,243.79,4915.0,213.5147,213.5147,213.1733,213.3659,4915.0
2017-03-10 10:30:00,243.73,243.73,243.29,243.43,7337.0,213.3134,213.3134,212.9283,213.0508,7337.0
2017-03-10 10:40:00,243.42,243.5,242.98,243.07,9938.0,213.0421,213.1121,212.657,212.7357,9938.0
2017-03-10 10:50:00,243.04,243.35,242.89,242.89,14097.0,212.7095,212.9808,212.5782,212.5782,14097.0
2017-03-10 11:00:00,242.78,243.0,242.53,242.75,10515.0,212.4819,212.6745,212.2631,212.4557,10515.0
2017-03-10 11:10:00,242.87,243.05,242.59,242.92,13655.0,212.5607,212.7182,212.3156,212.6045,13655.0
2017-03-10 11:20:00,242.92,243.18,242.75,243.06,7305.0,212.6045,212.832,212.4557,212.727,7305.0
2017-03-10 11:30:00,243.11,243.23,242.84,242.89,7272.0,212.7708,212.8758,212.5344,212.5782,7272.0
2017-03-10 11:40:00,242.95,243.04,242.63,242.78,6889.0,212.6307,212.7095,212.3507,212.4819,6889.0
2017-03-10 11:50:00,242.72,243.03,242.65,242.79,7060.0,212.4294,212.7007,212.3682,212.4907,7060.0
2017-03-10 12:00:00,242.78,242.93,242.64,242.93,7321.0,212.4819,212.6132,212.3594,212.6132,7321.0
2017-03-10 12:10:00,242.86,242.98,242.78,242.78,6487.0,212.5519,212.657,212.4819,212.4819,6487.0
2017-03-10 12:20:00,242.88,242.99,242.8,242.94,4305.0,212.5695,212.6657,212.4994,212.622,4305.0
2017-03-10 12:30:00,242.93,243.01,242.82,242.95,7754.0,212.6132,212.6832,212.5169,212.6307,7754.0
2017-03-10 12:40:00,242.91,243.16,242.91,243.14,4820.0,212.5957,212.8145,212.5957,212.797,4820.0
2017-03-10 12:50:00,243.17,243.21,242.63,242.92,11509.0,212.8233,212.8583,212.3507,212.6045,11509.0
2017-03-10 13:00:00,242.97,242.97,242.45,242.45,6531.0,212.6482,212.6482,212.1931,212.1931,6531.0
2017-03-10 13:10:00,242.65,242.96,242.59,242.92,5152.0,212.3682,212.6395,212.3156,212.6045,5152.0
2017-03-10 13:20:00,243.03,243.17,242.84,242.93,7231.0,212.7007,212.8233,212.5344,212.6132,7231.0
2017-03-10 13:30:00,242.88,243.07,242.8,243.06,5390.0,212.5695,212.7357,212.4994,212.727,5390.0
2017-03-10 13:40:00,243.0,243.23,242.93,243.23,4134.0,212.6745,212.8758,212.6132,212.8758,4134.0
2017-03-10 13:50:00,243.14,243.27,242.97,242.97,5358.0,212.797,212.9108,212.6482,212.6482,5358.0
2017-03-10 14:00:00,243.01,243.07,242.86,243.01,10734.0,212.6832,212.7357,212.5519,212.6832,10734.0
2017-03-10 14:10:00,243.04,243.15,243.0,243.06,5239.0,212.7095,212.8058,212.6745,212.727,5239.0
2017-03-10 14:20:00,243.1,243.19,243.02,243.1,9992.0,212.762,212.8408,212.692,212.762,9992.0
2017-03-10 14:30:00,243.04,243.24,242.87,243.17,11535.0,212.7095,212.8845,212.5607,212.8233,11535.0
2017-03-10 14:40:00,243.15,243.42,243.01,243.41,8924.0,212.8058,213.0421,212.6832,213.0333,8924.0
2017-03-10 14:50:00,243.35,243.49,243.28,243.47,6812.0,212.9808,213.1033,212.9195,213.0858,6812.0
2017-03-10 15:00:00,243.48,243.62,243.35,243.37,13287.0,213.0946,213.2171,212.9808,212.9983,13287.0
2017-03-10 15:10:00,243.41,243.54,243.37,243.5,7053.0,213.0333,213.1471,212.9983,213.1121,7053.0
2017-03-10 15:20:00,243.54,243.72,243.4,243.72,16249.0,213.1471,213.3046,213.0246,213.3046,16249.0
2017-03-10 15:30:00,243.78,243.78,243.45,243.45,22679.0,213.3571,213.3571,213.0683,213.0683,22679.0
2017-03-10 15:40:00,243.48,243.54,243.39,243.52,34208.0,213.0946,213.1471,213.0158,213.1296,34208.0
2017-03-10 15:50:00,243.51,243.73,243.5,243.7,53079.0,213.1208,213.3134,213.1121,213.2871,53079.0
2017-03-13 09:30:00,243.54,243.8,242.82,242.82,21024.0,213.1471,213.3746,212.5169,212.5169,21024.0
2017-03-13 09:40:00,242.95,243.83,242.95,243.44,8757.0,212.6307,213.4009,212.6307,213.0596,8757.0
2017-03-13 09:50:00,243.46,243.68,243.36,243.45,12785.0,213.0771,213.2696,212.9896,213.0683,12785.0
2017-03-13 10:00:00,243.51,243.52,243.22,243.26,14194.0,213.1208,213.1296,212.867,212.902,14194.0
2017-03-13 10:10:00,243.46,243.63,243.12,243.13,7883.0,213.0771,213.2259,212.7795,212.7883,7883.0
2017-03-13 10:20:00,243.16,243.3,243.03,243.03,8551.0,212.8145,212.937,212.7007,212.7007,8551.0
2017-03-13 10:30:00,243.07,243.37,242.99,243.19,13764.0,212.7357,212.9983,212.6657,212.8408,13764.0
2017-03-13 10:40:00,243.07,243.13,242.76,242.88,7670.0,212.7357,212.7883,212.4644,212.5695,7670.0
2017-03-13 10:50:00,242.82,243.3,242.82,243.17,12850.0,212.5169,212.937,212.5169,212.8233,12850.0
2017-03-13 11:00:00,243.2,243.4,243.2,243.2,4976.0,212.8495,213.0246,212.8495,212.8495,4976.0
2017-03-13 11:10:00,243.17,243.42,243.17,243.34,4371.0,212.8233,213.0421,212.8233,212.972,4371.0
2017-03-13 11:20:00,243.35,243.52,243.3,243.47,5188.0,212.9808,213.1296,212.937,213.0858,5188.0
2017-03-13 11:30:00,243.39,243.52,243.34,243.49,5570.0,213.0158,213.1296,212.972,213.1033,5570.0
2017-03-13 11:40:00,243.49,243.74,243.4,243.61,6981.0,213.1033,213.3221,213.0246,213.2084,6981.0
2017-03-13 11:50:00,243.57,243.79,243.56,243.72,6593.0,213.1733,213.3659,213.1646,213.3046,6593.0
2017-03-13 12:00:00,243.68,243.68,243.4,243.4,6939.0,213.2696,213.2696,213.0246,213.0246,6939.0
2017-03-13 12:10:00,243.44,243.44,243.22,243.28,4300.0,213.0596,213.0596,212.867,212.9195,4300.0
2017-03-13 12:20:00,243.39,243.58,243.35,243.52,8343.0,213.0158,213.1821,212.9808,213.1296,8343.0
2017-03-13 12:30:00,243.52,243.66,243.22,243.3,11572.0,213.1296,213.2521,212.867,212.937,11572.0
2017-03-13 12:40:00,243.22,243.75,243.2,243.7,11802.0,212.867,213.3309,212.8495,213.2871,11802.0
2017-03-13 12:50:00,243.69,243.89,243.55,243.82,5102.0,213.2784,213.4534,213.1558,213.3921,5102.0
2017-03-13 13:00:00,243.86,243.96,243.79,243.88,6734.0,213.4272,213.5147,213.3659,213.4447,6734.0
2017-03-13 13:10:00,243.87,243.91,243.74,243.84,5034.0,213.4359,213.4709,213.3221,213.4096,5034.0
2017-03-13 13:20:00,243.85,244.08,243.85,244.08,7237.0,213.4184,213.6197,213.4184,213.6197,7237.0
2017-03-13 13:30:00,244.09,244.13,243.91,243.98,5004.0,213.6284,213.6635,213.4709,213.5322,5004.0
2017-03-13 13:40:00,243.97,244.3,243.97,244.25,18437.0,213.5234,213.8122,213.5234,213.7685,18437.0
2017-03-13 13:50:00,244.23,244.44,244.18,244.3,8176.0,213.751,213.9348,213.7072,213.8122,8176.0
2017-03-13 14:00:00,244.28,244.39,244.28,244.28,6256.0,213.7947,213.891,213.7947,213.7947,6256.0
2017-03-13 14:10:00,244.3,244.64,244.27,244.59,6678.0,213.8122,214.1098,213.786,214.0661,6678.0
2017-03-13 14:20:00,244.59,244.73,244.48,244.54,7967.0,214.0661,214.1886,213.9698,214.0223,7967.0
2017-03-13 14:30:00,244.52,244.63,244.25,244.35,18745.0,214.0048,214.1011,213.7685,213.856,18745.0
2017-03-13 14:40:00,244.29,244.29,244.08,244.14,5463.0,213.8035,213.8035,213.6197,213.6722,5463.0
2017-03-13 14:50:00,244.18,244.25,244.06,244.11,4707.0,213.7072,213.7685,213.6022,213.646,4707.0
2017-03-13 15:00:00,244.17,244.41,244.17,244.41,6700.0,213.6985,213.9085,213.6985,213.9085,6700.0
2017-03-13 15:10:00,244.46,244.5,244.16,244.17,7539.0,213.9523,213.9873,213.6897,213.6985,7539.0
2017-03-13 15:20:00,244.16,244.35,244.13,244.29,7800.0,213.6897,213.856,213.6635,213.8035,7800.0
2017-03-13 15:30:00,244.27,244.34,244.15,244.27,12592.0,213.786,213.8473,213.681,213.786,12592.0
2017-03-13 15:40:00,244.27,244.52,244.18,244.45,10958.0,213.786,214.0048,213.7072,213.9435,10958.0
2017-03-13 15:50:00,244.48,244.57,244.35,244.43,56630.0,213.9698,214.0485,213.856,213.926,56630.0
2017-03-14 09:30:00,243.52,244.13,243.15,243.51,21267.0,213.1296,213.6635,212.8058,213.1208,21267.0
2017-03-14 09:40:00,243.55,243.56,243.07,243.19,10272.0,213.1558,213.1646,212.7357,212.8408,10272.0
2017-03-14 09:50:00,243.19,243.2,242.82,243.2,9661.0,212.8408,212.8495,212.5169,212.8495,9661.0
2017-03-14 10:00:00,243.04,243.13,242.82,243.02,7980.0,212.7095,212.7883,212.5169,212.692,7980.0
2017-03-14 10:10:00,243.12,243.53,243.12,243.21,7173.0,212.7795,213.1383,212.7795,212.8583,7173.0
2017-03-14 10:20:00,243.06,243.18,242.92,243.06,5100.0,212.727,212.832,212.6045,212.727,5100.0
2017-03-14 10:30:00,243.01,243.34,243.01,243.05,6470.0,212.6832,212.972,212.6832,212.7182,6470.0
2017-03-14 10:40:00,243.01,243.15,242.75,243.06,7753.0,212.6832,212.8058,212.4557,212.727,7753.0
2017-03-14 10:50:00,243.09,243.57,243.05,243.57,9404.0,212.7532,213.1733,212.7182,213.1733,9404.0
2017-03-14 11:00:00,243.58,243.6,243.35,243.48,4553.0,213.1821,213.1996,212.9808,213.0946,4553.0
2017-03-14 11:10:00,243.4,243.67,243.26,243.5,5243.0,213.0246,213.2609,212.902,213.1121,5243.0
2017-03-14 11:20:00,243.46,243.69,243.32,243.53,4482.0,213.0771,213.2784,212.9545,213.1383,4482.0
2017-03-14 11:30:00,243.54,244.14,243.53,243.89,9560.0,213.1471,213.6722,213.1383,213.4534,9560.0
2017-03-14 11:40:00,243.93,244.14,243.9,244.08,6040.0,213.4884,213.6722,213.4622,213.6197,6040.0
2017-03-14 11:50:00,244.15,244.37,244.08,244.12,7618.0,213.681,213.8735,213.6197,213.6547,7618.0
2017-03-14 12:00:00,244.15,244.24,243.91,243.91,6287.0,213.681,213.7597,213.4709,213.4709,6287.0
2017-03-14 12:10:00,243.98,244.01,243.82,243.87,10208.0,213.5322,213.5584,213.3921,213.4359,10208.0
2017-03-14 12:20:00,243.79,243.98,243.79,243.95,3844.0,213.3659,213.5322,213.3659,213.5059,3844.0
2017-03-14 12:30:00,243.86,243.88,243.45,243.53,10073.0,213.4272,213.4447,213.0683,213.1383,10073.0
2017-03-14 12:40:00,243.64,243.79,243.52,243.53,3314.0,213.2346,213.3659,213.1296,213.1383,3314.0
2017-03-14 12:50:00,243.54,243.54,243.28,243.37,3342.0,213.1471,213.1471,212.9195,212.9983,3342.0
2017-03-14 13:00:00,243.46,243.48,243.39,243.48,2911.0,213.0771,213.0946,213.0158,213.0946,2911.0
2017-03-14 13:10:00,243.5,243.72,243.39,243.71,3161.0,213.1121,213.3046,213.0158,213.2959,3161.0
2017-03-14 13:20:00,243.78,243.78,243.6,243.67,3450.0,213.3571,213.3571,213.1996,213.2609,3450.0
2017-03-14 13:30:00,243.63,243.84,243.61,243.75,3553.0,213.2259,213.4096,213.2084,213.3309,3553.0
2017-03-14 13:40:00,243.68,243.69,243.45,243.47,1510.0,213.2696,213.2784,213.0683,213.0858,1510.0
2017-03-14 13:50:00,243.47,243.53,243.29,243.32,3973.0,213.0858,213.1383,212.9283,212.9545,3973.0
2017-03-14 14:00:00,243.37,243.76,243.37,243.76,5068.0,212.9983,213.3396,212.9983,213.3396,5068.0
2017-03-14 14:10:00,243.69,243.73,243.57,243.59,4659.0,213.2784,213.3134,213.1733,213.1908,4659.0
2017-03-14 14:20:00,243.67,243.69,243.54,243.65,5394.0,213.2609,213.2784,213.1471,213.2434,5394.0
2017-03-14 14:30:00,243.65,243.76,243.62,243.76,4500.0,213.2434,213.3396,213.2171,213.3396,4500.0
2017-03-14 14:40:00,243.72,243.75,243.4,243.42,4329.0,213.3046,213.3309,213.0246,213.0421,4329.0
2017-03-14 14:50:00,243.39,243.52,243.24,243.37,4618.0,213.0158,213.1296,212.8845,212.9983,4618.0
2017-03-14 15:00:00,243.36,243.49,243.36,243.44,3000.0,212.9896,213.1033,212.9896,213.0596,3000.0
2017-03-14 15:10:00,243.47,243.54,243.42,243.5,7000.0,213.0858,213.1471,213.0421,213.1121,7000.0
2017-03-14 15:20:00,243.55,243.61,243.5,243.59,6958.0,213.1558,213.2084,213.1121,213.1908,6958.0
2017-03-14 15:30:00,243.58,243.6,243.47,243.54,7707.0,213.1821,213.1996,213.0858,213.1471,7707.0
2017-03-14 15:40:00,243.47,243.67,243.33,243.61,14535.0,213.0858,213.2609,212.9633,213.2084,14535.0
2017-03-14 15:50:00,243.64,243.83,243.56,243.75,41506.0,213.2346,213.4009,213.1646,213.3309,41506.0
2017-03-15 09:30:00,243.71,244.16,243.71,243.84,10667.0,213.2959,213.6897,213.2959,213.4096,10667.0
2017-03-15 09:40:00,243.92,244.08,243.8,243.93,14193.0,213.4797,213.6197,213.3746,213.4884,14193.0
2017-03-15 09:50:00,243.99,244.16,243.79,243.83,4432.0,213.5409,213.6897,213.3659,213.4009,4432.0
2017-03-15 10:00:00,243.81,244.0,243.75,243.92,8054.0,213.3834,213.5497,213.3309,213.4797,8054.0
2017-03-15 10:10:00,243.93,244.11,243.62,243.81,7699.0,213.4884,213.646,213.2171,213.3834,7699.0
2017-03-15 10:20:00,243.93,243.95,243.63,243.83,7002.0,213.4884,213.5059,213.2259,213.4009,7002.0
2017-03-15 10:30:00,243.86,243.87,243.48,243.52,7676.0,213.4272,213.4359,213.0946,213.1296,7676.0
2017-03-15 10:40:00,243.48,243.78,243.44,243.57,11467.0,213.0946,213.3571,213.0596,213.1733,11467.0
2017-03-15 10:50:00,243.44,243.44,243.25,243.32,5901.0,213.0596,213.0596,212.8933,212.9545,5901.0
2017-03-15 11:00:00,243.31,243.4,243.17,243.17,8592.0,212.9458,213.0246,212.8233,212.8233,8592.0
2017-03-15 11:10:00,243.14,243.39,243.13,243.27,6234.0,212.797,213.0158,212.7883,212.9108,6234.0
2017-03-15 11:20:00,243.26,243.55,243.25,243.46,4707.0,212.902,213.1558,212.8933,213.0771,4707.0
2017-03-15 11:30:00,243.47,243.63,243.38,243.49,8368.0,213.0858,213.2259,213.0071,213.1033,8368.0
2017-03-15 11:40:00,243.43,243.48,243.33,243.36,5874.0,213.0508,213.0946,212.9633,212.9896,5874.0
2017-03-15 11:50:00,243.36,243.68,243.34,243.68,14170.0,212.9896,213.2696,212.972,213.2696,14170.0
2017-03-15 12:00:00,243.71,243.86,243.53,243.67,7225.0,213.2959,213.4272,213.1383,213.2609,7225.0
2017-03-15 12:10:00,243.58,243.71,243.41,243.61,7623.0,213.1821,213.2959,213.0333,213.2084,7623.0
2017-03-15 12:20:00,243.62,243.75,243.53,243.71,4190.0,213.2171,213.3309,213.1383,213.2959,4190.0
2017-03-15 12:30:00,243.7,243.77,243.49,243.52,9921.0,213.2871,213.3484,213.1033,213.1296,9921.0
2017-03-15 12:40:00,243.52,243.7,243.48,243.55,9582.0,213.1296,213.2871,213.0946,213.1558,9582.0
2017-03-15 12:50:00,243.57,243.67,243.46,243.66,7820.0,213.1733,213.2609,213.0771,213.2521,7820.0
2017-03-15 13:00:00,243.65,243.8,243.58,243.64,6600.0,213.2434,213.3746,213.1821,213.2346,6600.0
2017-03-15 13:10:00,243.66,243.74,243.31,243.31,4424.0,213.2521,213.3221,212.9458,212.9458,4424.0
2017-03-15 13:20:00,243.33,243.64,243.3,243.64,8313.0,212.9633,213.2346,212.937,213.2346,8313.0
2017-03-15 13:30:00,243.59,243.61,243.37,243.42,5808.0,213.1908,213.2084,212.9983,213.0421,5808.0
2017-03-15 13:40:00,243.41,243.47,243.34,243.44,8366.0,213.0333,213.0858,212.972,213.0596,8366.0
2017-03-15 13:50:00,243.43,243.45,243.26,243.29,5942.0,213.0508,213.0683,212.902,212.9283,5942.0
2017-03-15 14:00:00,243.41,244.33,243.41,244.2,25614.0,213.0333,213.8385,213.0333,213.7247,25614.0
2017-03-15 14:10:00,244.15,244.2,243.75,243.88,11439.0,213.681,213.7247,213.3309,213.4447,11439.0
2017-03-15 14:20:00,243.91,244.26,243.91,244.18,9200.0,213.4709,213.7772,213.4709,213.7072,9200.0
2017-03-15 14:30:00,244.06,244.11,243.85,244.08,9800.0,213.6022,213.646,213.4184,213.6197,9800.0
2017-03-15 14:40:00,244.05,244.41,244.03,244.33,17117.0,213.5934,213.9085,213.5759,213.8385,17117.0
2017-03-15 14:50:00,244.33,244.45,244.07,244.12,10674.0,213.8385,213.9435,213.6109,213.6547,10674.0
2017-03-15 15:00:00,244.12,244.35,244.06,244.14,14340.0,213.6547,213.856,213.6022,213.6722,14340.0
2017-03-15 15:10:00,244.16,244.21,243.9,244.03,31684.0,213.6897,213.7335,213.4622,213.5759,31684.0
2017-03-15 15:20:00,243.97,244.1,243.78,243.88,22760.0,213.5234,213.6372,213.3571,213.4447,22760.0
2017-03-15 15:30:00,243.91,244.0,243.65,243.65,32784.0,213.4709,213.5497,213.2434,213.2434,32784.0
2017-03-15 15:40:00,243.73,243.92,243.65,243.76,42320.0,213.3134,213.4797,213.2434,213.3396,42320.0
2017-03-15 15:50:00,243.69,243.99,243.69,243.8,67109.0,213.2784,213.5409,213.2784,213.3746,67109.0
2017-03-16 09:30:00,244.0,244.14,243.48,243.72,31128.0,213.5497,213.6722,213.0946,213.3046,31128.0
2017-03-16 09:40:00,243.61,243.84,243.34,243.62,12179.0,213.2084,213.4096,212.972,213.2171,12179.0
2017-03-16 09:50:00,243.58,243.64,243.25,243.33,13227.0,213.1821,213.2346,212.8933,212.9633,13227.0
2017-03-16 10:00:00,243.3,243.68,243.28,243.39,6189.0,212.937,213.2696,212.9195,213.0158,6189.0
2017-03-16 10:10:00,243.38,243.39,242.5,242.5,19414.0,213.0071,213.0158,212.2369,212.2369,19414.0
2017-03-16 10:20:00,242.4,242.4,241.85,242.04,18701.0,212.1494,212.1494,211.668,211.8343,18701.0
2017-03-16 10:30:00,242.03,242.14,241.83,241.98,9088.0,211.8255,211.9218,211.6505,211.7818,9088.0
2017-03-16 10:40:00,242.04,242.16,241.89,242.0,6750.0,211.8343,211.9393,211.703,211.7993,6750.0
2017-03-16 10:50:00,242.06,242.4,241.9,242.19,13577.0,211.8518,212.1494,211.7118,211.9656,13577.0
2017-03-16 11:00:00,242.08,242.09,241.18,241.42,34142.0,211.8693,211.878,211.0816,211.2917,34142.0
2017-03-16 11:10:00,241.41,241.54,241.28,241.47,18224.0,211.2829,211.3967,211.1691,211.3354,18224.0
2017-03-16 11:20:00,241.42,241.43,241.1,241.24,10360.0,211.2917,211.3004,211.0116,211.1341,10360.0
2017-03-16 11:30:00,241.27,241.42,240.93,240.93,12690.0,211.1604,211.2917,210.8628,210.8628,12690.0
2017-03-16 11:40:00,240.94,241.03,240.67,240.92,10440.0,210.8716,210.9503,210.6353,210.8541,10440.0
2017-03-16 11:50:00,240.93,241.06,240.7,240.93,12996.0,210.8628,210.9766,210.6615,210.8628,12996.0
2017-03-16 12:00:00,240.93,241.08,240.81,241.03,9905.0,210.8628,210.9941,210.7578,210.9503,9905.0
2017-03-16 12:10:00,241.03,241.03,240.79,240.85,7213.0,210.9503,210.9503,210.7403,210.7928,7213.0
2017-03-16 12:20:00,240.83,240.9,240.71,240.8,9655.0,210.7753,210.8366,210.6703,210.749,9655.0
2017-03-16 12:30:00,240.82,240.92,240.72,240.83,9606.0,210.7665,210.8541,210.679,210.7753,9606.0
2017-03-16 12:40:00,240.85,241.25,240.82,241.06,6758.0,210.7928,211.1429,210.7665,210.9766,6758.0
2017-03-16 12:50:00,240.95,241.25,240.85,241.15,7685.0,210.8803,211.1429,210.7928,211.0554,7685.0
2017-03-16 13:00:00,241.11,241.15,240.79,240.82,9901.0,211.0203,211.0554,210.7403,210.7665,9901.0
2017-03-16 13:10:00,240.84,240.93,240.43,240.46,9471.0,210.784,210.8628,210.4252,210.4515,9471.0
2017-03-16 13:20:00,240.47,240.8,240.47,240.79,15605.0,210.4602,210.749,210.4602,210.7403,15605.0
2017-03-16 13:30:00,240.82,241.08,240.72,240.8,46626.0,210.7665,210.9941,210.679,210.749,46626.0
2017-03-16 13:40:00,240.75,240.99,240.67,240.82,6648.0,210.7053,210.9153,210.6353,210.7665,6648.0
2017-03-16 13:50:00,240.82,241.17,240.82,240.99,6894.0,210.7665,211.0729,210.7665,210.9153,6894.0
2017-03-16 14:00:00,241.09,241.09,240.91,240.98,9794.0,211.0028,211.0028,210.8453,210.9066,9794.0
2017-03-16 14:10:00,240.98,241.08,240.89,240.96,5359.0,210.9066,210.9941,210.8278,210.8891,5359.0
2017-03-16 14:20:00,241.0,241.05,240.59,240.62,11276.0,210.9241,210.9678,210.5652,210.5915,11276.0
2017-03-16 14:30:00,240.59,240.69,240.53,240.57,9659.0,210.5652,210.6528,210.5127,210.5477,9659.0
2017-03-16 14:40:00,240.57,240.74,240.4,240.4,6400.0,210.5477,210.6965,210.3989,210.3989,6400.0
2017-03-16 14:50:00,240.4,240.42,240.11,240.25,6996.0,210.3989,210.4165,210.1451,210.2677,6996.0
2017-03-16 15:00:00,240.28,240.28,240.0,240.03,22476.0,210.2939,210.2939,210.0489,210.0751,22476.0
2017-03-16 15:10:00,240.05,240.38,240.02,240.31,25569.0,210.0926,210.3814,210.0664,210.3202,25569.0
2017-03-16 15:20:00,240.38,240.42,240.14,240.2,21286.0,210.3814,210.4165,210.1714,210.2239,21286.0
2017-03-16 15:30:00,240.2,240.34,239.95,239.99,46358.0,210.2239,210.3464,210.0051,210.0401,46358.0
2017-03-16 15:40:00,239.98,240.25,239.98,240.15,36427.0,210.0314,210.2677,210.0314,210.1801,36427.0
2017-03-16 15:50:00,240.15,240.23,239.72,240.16,134833.0,210.1801,210.2502,209.8038,210.1889,134833.0
2017-03-17 09:30:00,241.12,242.38,240.69,241.7,182232.0,211.0291,212.1319,210.6528,211.5367,182232.0
2017-03-17 09:40:00,241.81,242.39,241.75,242.38,22566.0,211.633,212.1406,211.5805,212.1319,22566.0
2017-03-17 09:50:00,242.33,242.8,242.15,242.48,19595.0,212.0881,212.4994,211.9306,212.2194,19595.0
2017-03-17 10:00:00,242.56,242.78,242.19,242.19,7755.0,212.2894,212.4819,211.9656,211.9656,7755.0
2017-03-17 10:10:00,242.35,242.61,242.06,242.27,8451.0,212.1056,212.3331,211.8518,212.0356,8451.0
2017-03-17 10:20:00,242.27,242.27,241.78,242.2,7691.0,212.0356,212.0356,211.6067,211.9743,7691.0
2017-03-17 10:30:00,242.24,242.27,241.51,241.78,18316.0,212.0093,212.0356,211.3704,211.6067,18316.0
2017-03-17 10:40:00,241.77,242.21,241.55,242.12,23574.0,211.598,211.9831,211.4054,211.9043,23574.0
2017-03-17 10:50:00,242.07,242.12,241.57,241.98,11172.0,211.8605,211.9043,211.4229,211.7818,11172.0
2017-03-17 11:00:00,242.05,242.29,241.94,242.04,17742.0,211.843,212.0531,211.7468,211.8343,17742.0
2017-03-17 11:10:00,242.05,242.32,241.91,242.28,8051.0,211.843,212.0793,211.7205,212.0443,8051.0
2017-03-17 11:20:00,242.31,242.55,242.28,242.28,6429.0,212.0706,212.2806,212.0443,212.0443,6429.0
2017-03-17 11:30:00,242.34,242.58,242.27,242.43,6215.0,212.0968,212.3069,212.0356,212.1756,6215.0
2017-03-17 11:40:00,242.36,242.52,242.22,242.42,10055.0,212.1143,212.2544,211.9918,212.1669,10055.0
2017-03-17 11:50:00,242.36,242.53,242.34,242.38,5409.0,212.1143,212.2631,212.0968,212.1319,5409.0
2017-03-17 12:00:00,242.39,242.67,242.38,242.59,8901.0,212.1406,212.3857,212.1319,212.3156,8901.0
2017-03-17 12:10:00,242.62,242.68,242.32,242.34,4126.0,212.3419,212.3944,212.0793,212.0968,4126.0
2017-03-17 12:20:00,242.32,242.53,242.32,242.47,2375.0,212.0793,212.2631,212.0793,212.2106,2375.0
2017-03-17 12:30:00,242.54,242.66,242.5,242.58,6332.0,212.2719,212.3769,212.2369,212.3069,6332.0
2017-03-17 12:40:00,242.56,242.75,242.54,242.74,3996.0,212.2894,212.4557,212.2719,212.4469,3996.0
2017-03-17 12:50:00,242.67,242.74,242.48,242.67,7301.0,212.3857,212.4469,212.2194,212.3857,7301.0
2017-03-17 13:00:00,242.62,242.8,242.61,242.74,5817.0,212.3419,212.4994,212.3331,212.4469,5817.0
2017-03-17 13:10:00,242.78,242.96,242.74,242.84,8298.0,212.4819,212.6395,212.4469,212.5344,8298.0
2017-03-17 13:20:00,242.94,243.04,242.82,243.03,2771.0,212.622,212.7095,212.5169,212.7007,2771.0
2017-03-17 13:30:00,243.04,243.48,243.03,243.48,8620.0,212.7095,213.0946,212.7007,213.0946,8620.0
2017-03-17 13:40:00,243.43,243.63,243.35,243.54,7488.0,213.0508,213.2259,212.9808,213.1471,7488.0
2017-03-17 13:50:00,243.58,243.96,243.43,243.96,14283.0,213.1821,213.5147,213.0508,213.5147,14283.0
2017-03-17 14:00:00,243.9,244.3,243.76,244.13,22673.0,213.4622,213.8122,213.3396,213.6635,22673.0
2017-03-17 14:10:00,244.16,244.46,244.05,244.36,15441.0,213.6897,213.9523,213.5934,213.8648,15441.0
2017-03-17 14:20:00,244.42,244.7,244.23,244.53,26652.0,213.9173,214.1623,213.751,214.0135,26652.0
2017-03-17 14:30:00,244.53,244.53,244.21,244.46,9267.0,214.0135,214.0135,213.7335,213.9523,9267.0
2017-03-17 14:40:00,244.47,244.63,244.4,244.52,4386.0,213.961,214.1011,213.8998,214.0048,4386.0
2017-03-17 14:50:00,244.48,244.49,244.04,244.1,12124.0,213.9698,213.9785,213.5847,213.6372,12124.0
2017-03-17 15:00:00,244.14,244.27,244.13,244.16,5790.0,213.6722,213.786,213.6635,213.6897,5790.0
2017-03-17 15:10:00,244.14,244.14,243.79,243.9,11595.0,213.6722,213.6722,213.3659,213.4622,11595.0
2017-03-17 15:20:00,243.98,244.07,243.7,243.72,9618.0,213.5322,213.6109,213.2871,213.3046,9618.0
2017-03-17 15:30:00,243.77,243.92,243.42,243.47,15865.0,213.3484,213.4797,213.0421,213.0858,15865.0
2017-03-17 15:40:00,243.53,243.97,243.47,243.68,33139.0,213.1383,213.5234,213.0858,213.2696,33139.0
2017-03-17 15:50:00,243.65,244.07,243.63,243.86,94536.0,213.2434,213.6109,213.2259,213.4272,94536.0
2017-03-20 09:30:00,244.77,245.0,243.92,244.41,22597.0,214.2236,214.4249,213.4797,213.9085,22597.0
2017-03-20 09:40:00,244.29,245.46,244.29,245.42,12419.0,213.8035,214.8275,213.8035,214.7925,12419.0
2017-03-20 09:50:00,245.41,245.41,244.55,244.58,7505.0,214.7837,214.7837,214.031,214.0573,7505.0
2017-03-20 10:00:00,244.69,244.92,244.23,244.42,10288.0,214.1536,214.3549,213.751,213.9173,10288.0
2017-03-20 10:10:00,244.41,245.15,244.33,244.97,9545.0,213.9085,214.5562,213.8385,214.3986,9545.0
2017-03-20 10:20:00,244.96,245.01,244.68,244.68,11528.0,214.3899,214.4336,214.1448,214.1448,11528.0
2017-03-20 10:30:00,244.71,244.76,244.19,244.22,20206.0,214.1711,214.2148,213.716,213.7422,20206.0
2017-03-20 10:40:00,244.31,244.62,244.31,244.51,8539.0,213.821,214.0923,213.821,213.996,8539.0
2017-03-20 10:50:00,244.44,244.68,244.39,244.68,5862.0,213.9348,214.1448,213.891,214.1448,5862.0
2017-03-20 11:00:00,244.63,244.85,244.5,244.85,17792.0,214.1011,214.2936,213.9873,214.2936,17792.0
2017-03-20 11:10:00,244.8,244.88,244.53,244.63,7387.0,214.2498,214.3199,214.0135,214.1011,7387.0
2017-03-20 11:20:00,244.7,244.7,244.3,244.49,8185.0,214.1623,214.1623,213.8122,213.9785,8185.0
2017-03-20 11:30:00,244.46,244.48,244.29,244.45,3785.0,213.9523,213.9698,213.8035,213.9435,3785.0
2017-03-20 11:40:00,244.45,244.66,244.42,244.66,2519.0,213.9435,214.1273,213.9173,214.1273,2519.0
2017-03-20 11:50:00,244.62,244.82,244.54,244.54,4408.0,214.0923,214.2673,214.0223,214.0223,4408.0
2017-03-20 12:00:00,244.42,244.47,244.29,244.33,2763.0,213.9173,213.961,213.8035,213.8385,2763.0
2017-03-20 12:10:00,244.39,244.51,244.22,244.22,3159.0,213.891,213.996,213.7422,213.7422,3159.0
2017-03-20 12:20:00,244.31,244.37,244.29,244.36,2306.0,213.821,213.8735,213.8035,213.8648,2306.0
2017-03-20 12:30:00,244.4,244.47,244.28,244.28,3933.0,213.8998,213.961,213.7947,213.7947,3933.0
2017-03-20 12:40:00,244.22,244.53,244.22,244.53,4392.0,213.7422,214.0135,213.7422,214.0135,4392.0
2017-03-20 12:50:00,244.49,244.58,244.22,244.22,4200.0,213.9785,214.0573,213.7422,213.7422,4200.0
2017-03-20 13:00:00,244.29,244.36,244.14,244.19,3978.0,213.8035,213.8648,213.6722,213.716,3978.0
2017-03-20 13:10:00,244.21,244.41,244.21,244.32,3658.0,213.7335,213.9085,213.7335,213.8297,3658.0
2017-03-20 13:20:00,244.39,244.4,244.08,244.2,3387.0,213.891,213.8998,213.6197,213.7247,3387.0
2017-03-20 13:30:00,244.23,244.28,243.93,243.93,4472.0,213.751,213.7947,213.4884,213.4884,4472.0
2017-03-20 13:40:00,243.9,243.99,243.53,243.79,9298.0,213.4622,213.5409,213.1383,213.3659,9298.0
2017-03-20 13:50:00,243.76,243.9,243.55,243.85,11357.0,213.3396,213.4622,213.1558,213.4184,11357.0
2017-03-20 14:00:00,243.83,243.84,243.54,243.83,6805.0,213.4009,213.4096,213.1471,213.4009,6805.0
2017-03-20 14:10:00,243.78,243.89,243.54,243.66,7278.0,213.3571,213.4534,213.1471,213.2521,7278.0
2017-03-20 14:20:00,243.54,243.71,243.44,243.68,7159.0,213.1471,213.2959,213.0596,213.2696,7159.0
2017-03-20 14:30:00,243.56,243.65,243.09,243.16,8124.0,213.1646,213.2434,212.7532,212.8145,8124.0
2017-03-20 14:40:00,243.2,243.22,242.77,242.77,7155.0,212.8495,212.867,212.4732,212.4732,7155.0
2017-03-20 14:50:00,242.77,243.22,242.69,243.15,13315.0,212.4732,212.867,212.4032,212.8058,13315.0
2017-03-20 15:00:00,243.13,243.13,242.95,242.98,8323.0,212.7883,212.7883,212.6307,212.657,8323.0
2017-03-20 15:10:00,242.96,243.43,242.96,243.38,10570.0,212.6395,213.0508,212.6395,213.0071,10570.0
2017-03-20 15:20:00,243.33,243.38,243.09,243.38,8798.0,212.9633,213.0071,212.7532,213.0071,8798.0
2017-03-20 15:30:00,243.38,243.49,243.34,243.36,8988.0,213.0071,213.1033,212.972,212.9896,8988.0
2017-03-20 15:40:00,243.33,243.4,243.09,243.09,18043.0,212.9633,213.0246,212.7532,212.7532,18043.0
2017-03-20 15:50:00,243.12,243.18,242.83,242.99,44956.0,212.7795,212.832,212.5257,212.6657,44956.0
2017-03-21 09:30:00,243.6,243.7,242.87,243.22,12522.0,213.1996,213.2871,212.5607,212.867,12522.0
2017-03-21 09:40:00,243.23,243.23,242.77,242.78,7239.0,212.8758,212.8758,212.4732,212.4819,7239.0
2017-03-21 09:50:00,242.65,242.65,242.1,242.1,9723.0,212.3682,212.3682,211.8868,211.8868,9723.0
2017-03-21 10:00:00,242.02,242.31,241.72,242.05,14412.0,211.8168,212.0706,211.5542,211.843,14412.0
2017-03-21 10:10:00,242.08,242.16,241.33,241.38,15164.0,211.8693,211.9393,211.2129,211.2566,15164.0
2017-03-21 10:20:00,241.4,241.6,240.56,240.69,27488.0,211.2742,211.4492,210.539,210.6528,27488.0
2017-03-21 10:30:00,240.72,241.23,240.72,241.09,11755.0,210.679,211.1254,210.679,211.0028,11755.0
2017-03-21 10:40:00,241.1,241.19,240.86,240.86,8551.0,211.0116,211.0904,210.8015,210.8015,8551.0
2017-03-21 10:50:00,240.94,240.95,240.02,240.22,15109.0,210.8716,210.8803,210.0664,210.2414,15109.0
2017-03-21 11:00:00,240.22,240.62,240.04,240.62,10726.0,210.2414,210.5915,210.0839,210.5915,10726.0
2017-03-21 11:10:00,240.56,240.95,240.2,240.42,10281.0,210.539,210.8803,210.2239,210.4165,10281.0
2017-03-21 11:20:00,240.41,240.72,240.28,240.72,5799.0,210.4077,210.679,210.2939,210.679,5799.0
2017-03-21 11:30:00,240.6,240.68,240.25,240.59,12570.0,210.574,210.644,210.2677,210.5652,12570.0
2017-03-21 11:40:00,240.64,240.99,240.41,240.89,11555.0,210.609,210.9153,210.4077,210.8278,11555.0
2017-03-21 11:50:00,240.89,241.0,240.68,240.94,8154.0,210.8278,210.9241,210.644,210.8716,8154.0
2017-03-21 12:00:00,240.9,241.1,240.58,240.84,11743.0,210.8366,211.0116,210.5565,210.784,11743.0
2017-03-21 12:10:00,240.88,240.89,240.29,240.37,15370.0,210.819,210.8278,210.3027,210.3727,15370.0
2017-03-21 12:20:00,240.39,240.55,240.21,240.45,9333.0,210.3902,210.5302,210.2327,210.4427,9333.0
2017-03-21 12:30:00,240.54,240.71,240.39,240.66,6978.0,210.5215,210.6703,210.3902,210.6265,6978.0
2017-03-21 12:40:00,240.61,240.7,240.23,240.28,13439.0,210.5827,210.6615,210.2502,210.2939,13439.0
2017-03-21 12:50:00,240.22,240.49,240.05,240.49,10635.0,210.2414,210.4777,210.0926,210.4777,10635.0
2017-03-21 13:00:00,240.53,240.69,240.23,240.26,10343.0,210.5127,210.6528,210.2502,210.2764,10343.0
2017-03-21 13:10:00,240.2,240.44,240.08,240.44,10490.0,210.2239,210.434,210.1189,210.434,10490.0
2017-03-21 13:20:00,240.41,240.56,240.22,240.39,5545.0,210.4077,210.539,210.2414,210.3902,5545.0
2017-03-21 13:30:00,240.36,240.39,240.13,240.22,4719.0,210.3639,210.3902,210.1626,210.2414,4719.0
2017-03-21 13:40:00,240.15,240.39,239.94,240.02,13949.0,210.1801,210.3902,209.9964,210.0664,13949.0
2017-03-21 13:50:00,239.91,240.0,239.63,239.67,8833.0,209.9701,210.0489,209.725,209.7601,8833.0
2017-03-21 14:00:00,239.79,240.08,239.55,239.87,10165.0,209.8651,210.1189,209.655,209.9351,10165.0
2017-03-21 14:10:00,239.86,240.01,239.64,239.92,10767.0,209.9263,210.0576,209.7338,209.9789,10767.0
2017-03-21 14:20:00,240.07,240.08,239.56,239.71,11674.0,210.1101,210.1189,209.6638,209.7951,11674.0
2017-03-21 14:30:00,239.66,240.22,239.61,240.0,10945.0,209.7513,210.2414,209.7075,210.0489,10945.0
2017-03-21 14:40:00,239.96,240.14,239.5,239.74,13042.0,210.0139,210.1714,209.6113,209.8213,13042.0
2017-03-21 14:50:00,239.67,239.97,239.64,239.77,7090.0,209.7601,210.0226,209.7338,209.8476,7090.0
2017-03-21 15:00:00,239.78,240.07,239.73,239.92,12831.0,209.8563,210.1101,209.8126,209.9789,12831.0
2017-03-21 15:10:00,239.92,240.09,239.84,239.99,11977.0,209.9789,210.1276,209.9088,210.0401,11977.0
2017-03-21 15:20:00,240.0,240.0,239.75,239.84,17112.0,210.0489,210.0489,209.8301,209.9088,17112.0
2017-03-21 15:30:00,239.86,239.97,239.65,239.66,23240.0,209.9263,210.0226,209.7425,209.7513,23240.0
2017-03-21 15:40:00,239.7,239.86,239.37,239.61,40399.0,209.7863,209.9263,209.4975,209.7075,40399.0
2017-03-21 15:50:00,239.67,239.74,239.35,239.67,62491.0,209.7601,209.8213,209.48,209.7601,62491.0
2017-03-22 09:30:00,239.73,240.69,239.59,240.17,20261.0,209.8126,210.6528,209.69,210.1977,20261.0
2017-03-22 09:40:00,240.15,240.76,240.0,240.19,8322.0,210.1801,210.714,210.0489,210.2152,8322.0
2017-03-22 09:50:00,240.27,240.27,239.59,239.84,7663.0,210.2852,210.2852,209.69,209.9088,7663.0
2017-03-22 10:00:00,239.84,239.84,239.4,239.5,27011.0,209.9088,209.9088,209.5237,209.6113,27011.0
2017-03-22 10:10:00,239.49,239.6,239.33,239.5,12423.0,209.6025,209.6988,209.4625,209.6113,12423.0
2017-03-22 10:20:00,239.68,239.8,239.1,239.26,15934.0,209.7688,209.8738,209.2612,209.4012,15934.0
2017-03-22 10:30:00,239.22,239.73,239.16,239.64,12196.0,209.3662,209.8126,209.3137,209.7338,12196.0
2017-03-22 10:40:00,239.7,239.91,239.34,239.34,12684.0,209.7863,209.9701,209.4712,209.4712,12684.0
2017-03-22 10:50:00,239.39,239.6,239.25,239.48,9056.0,209.515,209.6988,209.3925,209.5938,9056.0
2017-03-22 11:00:00,239.55,239.63,239.4,239.49,10632.0,209.655,209.725,209.5237,209.6025,10632.0
2017-03-22 11:10:00,239.55,240.0,239.43,239.98,35094.0,209.655,210.0489,209.55,210.0314,35094.0
2017-03-22 11:20:00,240.03,240.39,239.94,240.38,9127.0,210.0751,210.3902,209.9964,210.3814,9127.0
2017-03-22 11:30:00,240.4,240.62,240.32,240.43,4885.0,210.3989,210.5915,210.3289,210.4252,4885.0
2017-03-22 11:40:00,240.47,240.7,240.47,240.7,5638.0,210.4602,210.6615,210.4602,210.6615,5638.0
2017-03-22 11:50:00,240.67,240.72,240.46,240.55,12832.0,210.6353,210.679,210.4515,210.5302,12832.0
2017-03-22 12:00:00,240.63,240.95,240.6,240.85,9016.0,210.6002,210.8803,210.574,210.7928,9016.0
2017-03-22 12:10:00,240.87,240.95,240.8,240.88,5394.0,210.8103,210.8803,210.749,210.819,5394.0
2017-03-22 12:20:00,240.95,241.34,240.95,241.34,8965.0,210.8803,211.2216,210.8803,211.2216,8965.0
2017-03-22 12:30:00,241.37,241.42,241.2,241.23,11141.0,211.2479,211.2917,211.0991,211.1254,11141.0
2017-03-22 12:40:00,241.27,241.32,241.1,241.3,8775.0,211.1604,211.2041,211.0116,211.1866,8775.0
2017-03-22 12:50:00,241.32,241.33,241.15,241.29,7700.0,211.2041,211.2129,211.0554,211.1779,7700.0
2017-03-22 13:00:00,241.29,241.38,241.03,241.25,10904.0,211.1779,211.2566,210.9503,211.1429,10904.0
2017-03-22 13:10:00,241.36,241.71,241.25,241.57,7941.0,211.2391,211.5455,211.1429,211.4229,7941.0
2017-03-22 13:20:00,241.61,241.78,241.61,241.77,11223.0,211.4579,211.6067,211.4579,211.598,11223.0
2017-03-22 13:30:00,241.72,241.85,241.69,241.85,4272.0,211.5542,211.668,211.528,211.668,4272.0
2017-03-22 13:40:00,241.84,241.89,241.59,241.71,4783.0,211.6592,211.703,211.4404,211.5455,4783.0
2017-03-22 13:50:00,241.67,241.68,241.42,241.45,4538.0,211.5105,211.5192,211.2917,211.3179,4538.0
2017-03-22 14:00:00,241.39,241.6,241.37,241.43,6240.0,211.2654,211.4492,211.2479,211.3004,6240.0
2017-03-22 14:10:00,241.39,241.78,241.39,241.56,7501.0,211.2654,211.6067,211.2654,211.4142,7501.0
2017-03-22 14:20:00,241.6,241.69,241.33,241.4,5820.0,211.4492,211.528,211.2129,211.2742,5820.0
2017-03-22 14:30:00,241.39,241.69,241.38,241.58,7647.0,211.2654,211.528,211.2566,211.4317,7647.0
2017-03-22 14:40:00,241.58,241.72,241.47,241.72,10409.0,211.4317,211.5542,211.3354,211.5542,10409.0
2017-03-22 14:50:00,241.73,241.84,241.52,241.79,7268.0,211.563,211.6592,211.3792,211.6155,7268.0
2017-03-22 15:00:00,241.77,241.84,241.6,241.69,7768.0,211.598,211.6592,211.4492,211.528,7768.0
2017-03-22 15:10:00,241.69,241.84,241.58,241.84,16292.0,211.528,211.6592,211.4317,211.6592,16292.0
2017-03-22 15:20:00,241.85,242.0,241.59,241.59,16883.0,211.668,211.7993,211.4404,211.4404,16883.0
2017-03-22 15:30:00,241.68,241.68,241.31,241.37,19159.0,211.5192,211.5192,211.1954,211.2479,19159.0
2017-03-22 15:40:00,241.41,241.5,241.22,241.33,17662.0,211.2829,211.3617,211.1166,211.2129,17662.0
2017-03-22 15:50:00,241.31,241.45,241.05,241.13,43922.0,211.1954,211.3179,210.9678,211.0378,43922.0
2017-03-23 09:30:00,241.0,241.38,240.84,241.0,14530.0,210.9241,211.2566,210.784,210.9241,14530.0
2017-03-23 09:40:00,240.98,241.29,240.6,240.8,6400.0,210.9066,211.1779,210.574,210.749,6400.0
2017-03-23 09:50:00,240.72,240.75,240.48,240.75,12215.0,210.679,210.7053,210.469,210.7053,12215.0
2017-03-23 10:00:00,240.7,240.99,240.63,240.71,9625.0,210.6615,210.9153,210.6002,210.6703,9625.0
2017-03-23 10:10:00,240.74,240.74,240.46,240.6,8900.0,210.6965,210.6965,210.4515,210.574,8900.0
2017-03-23 10:20:00,240.64,240.92,240.57,240.74,8290.0,210.609,210.8541,210.5477,210.6965,8290.0
2017-03-23 10:30:00,240.79,240.79,240.39,240.63,9084.0,210.7403,210.7403,210.3902,210.6002,9084.0
2017-03-23 10:40:00,240.6,240.76,240.53,240.59,15728.0,210.574,210.714,210.5127,210.5652,15728.0
2017-03-23 10:50:00,240.61,240.84,240.51,240.81,4517.0,210.5827,210.784,210.4952,210.7578,4517.0
2017-03-23 11:00:00,240.79,241.13,240.78,240.98,8365.0,210.7403,211.0378,210.7315,210.9066,8365.0
2017-03-23 11:10:00,241.01,241.18,240.96,241.08,18670.0,210.9328,211.0816,210.8891,210.9941,18670.0
2017-03-23 11:20:00,241.09,241.09,240.79,240.89,2656.0,211.0028,211.0028,210.7403,210.8278,2656.0
2017-03-23 11:30:00,240.88,241.09,240.88,241.08,7205.0,210.819,211.0028,210.819,210.9941,7205.0
2017-03-23 11:40:00,241.04,241.04,240.77,240.79,2646.0,210.9591,210.9591,210.7228,210.7403,2646.0
2017-03-23 11:50:00,240.91,241.07,240.84,240.96,7525.0,210.8453,210.9853,210.784,210.8891,7525.0
2017-03-23 12:00:00,240.96,241.29,240.96,241.05,6933.0,210.8891,211.1779,210.8891,210.9678,6933.0
2017-03-23 12:10:00,241.12,241.15,241.0,241.07,11876.0,211.0291,211.0554,210.9241,210.9853,11876.0
2017-03-23 12:20:00,241.02,241.12,240.95,241.01,5992.0,210.9416,211.0291,210.8803,210.9328,5992.0
2017-03-23 12:30:00,241.01,241.01,240.81,240.92,5112.0,210.9328,210.9328,210.7578,210.8541,5112.0
2017-03-23 12:40:00,240.91,240.96,240.72,240.72,4509.0,210.8453,210.8891,210.679,210.679,4509.0
2017-03-23 12:50:00,240.76,240.88,240.76,240.86,3411.0,210.714,210.819,210.714,210.8015,3411.0
2017-03-23 13:00:00,240.83,240.83,240.28,240.29,4674.0,210.7753,210.7753,210.2939,210.3027,4674.0
2017-03-23 13:10:00,240.34,240.42,240.19,240.25,6065.0,210.3464,210.4165,210.2152,210.2677,6065.0
2017-03-23 13:20:00,240.24,240.35,240.08,240.12,8375.0,210.2589,210.3552,210.1189,210.1539,8375.0
2017-03-23 13:30:00,240.11,240.42,240.11,240.21,6751.0,210.1451,210.4165,210.1451,210.2327,6751.0
2017-03-23 13:40:00,240.21,240.35,240.16,240.3,5597.0,210.2327,210.3552,210.1889,210.3114,5597.0
2017-03-23 13:50:00,240.35,240.35,240.18,240.21,10058.0,210.3552,210.3552,210.2064,210.2327,10058.0
2017-03-23 14:00:00,240.21,240.26,240.0,240.12,16514.0,210.2327,210.2764,210.0489,210.1539,16514.0
2017-03-23 14:10:00,240.08,240.12,239.99,239.99,7977.0,210.1189,210.1539,210.0401,210.0401,7977.0
2017-03-23 14:20:00,240.14,240.14,239.84,239.85,3508.0,210.1714,210.1714,209.9088,209.9176,3508.0
2017-03-23 14:30:00,239.91,240.1,239.86,239.97,12097.0,209.9701,210.1364,209.9263,210.0226,12097.0
2017-03-23 14:40:00,239.93,240.18,239.93,239.95,10136.0,209.9876,210.2064,209.9876,210.0051,10136.0
2017-03-23 14:50:00,239.95,240.15,239.94,239.97,13032.0,210.0051,210.1801,209.9964,210.0226,13032.0
2017-03-23 15:00:00,239.96,240.02,239.77,239.77,10906.0,210.0139,210.0664,209.8476,209.8476,10906.0
2017-03-23 15:10:00,239.76,239.85,239.45,239.46,7002.0,209.8388,209.9176,209.5675,209.5763,7002.0
2017-03-23 15:20:00,239.47,239.79,239.47,239.65,9269.0,209.585,209.8651,209.585,209.7425,9269.0
2017-03-23 15:30:00,239.66,239.68,239.19,239.42,16070.0,209.7513,209.7688,209.34,209.5412,16070.0
2017-03-23 15:40:00,239.57,239.6,239.13,239.55,19295.0,209.6725,209.6988,209.2874,209.655,19295.0
2017-03-23 15:50:00,239.49,239.79,239.33,239.51,41429.0,209.6025,209.8651,209.4625,209.62,41429.0
2017-03-24 09:30:00,239.25,239.61,238.5,239.28,18270.0,209.3925,209.7075,208.7361,209.4187,18270.0
2017-03-24 09:40:00,239.32,239.61,239.12,239.56,9300.0,209.4537,209.7075,209.2787,209.6638,9300.0
2017-03-24 09:50:00,239.64,239.83,239.28,239.28,9360.0,209.7338,209.9001,209.4187,209.4187,9360.0
2017-03-24 10:00:00,239.32,239.78,239.32,239.36,12194.0,209.4537,209.8563,209.4537,209.4887,12194.0
2017-03-24 10:10:00,239.31,239.58,239.09,239.21,12654.0,209.445,209.6813,209.2524,209.3575,12654.0
2017-03-24 10:20:00,239.35,239.36,239.02,239.24,11068.0,209.48,209.4887,209.1912,209.3837,11068.0
2017-03-24 10:30:00,239.19,239.27,239.0,239.04,8932.0,209.34,209.41,209.1737,209.2087,8932.0
2017-03-24 10:40:00,239.07,239.07,238.68,238.77,7665.0,209.2349,209.2349,208.8936,208.9724,7665.0
2017-03-24 10:50:00,238.75,238.98,238.61,238.63,9226.0,208.9549,209.1562,208.8323,208.8498,9226.0
2017-03-24 11:00:00,238.62,239.06,238.62,238.96,9748.0,208.8411,209.2262,208.8411,209.1387,9748.0
2017-03-24 11:10:00,238.82,239.02,238.73,238.83,7500.0,209.0161,209.1912,208.9374,209.0249,7500.0
2017-03-24 11:20:00,238.71,238.83,238.38,238.45,9537.0,208.9199,209.0249,208.631,208.6923,9537.0
2017-03-24 11:30:00,238.44,238.65,238.39,238.55,8783.0,208.6835,208.8673,208.6398,208.7798,8783.0
2017-03-24 11:40:00,238.62,238.77,238.53,238.69,6399.0,208.8411,208.9724,208.7623,208.9024,6399.0
2017-03-24 11:50:00,238.67,239.0,238.66,239.0,5801.0,208.8848,209.1737,208.8761,209.1737,5801.0
2017-03-24 12:00:00,238.92,239.0,238.85,238.93,7373.0,209.1036,209.1737,209.0424,209.1124,7373.0
2017-03-24 12:10:00,238.92,238.92,238.54,238.59,4947.0,209.1036,209.1036,208.7711,208.8148,4947.0
2017-03-24 12:20:00,238.51,238.97,238.44,238.84,6794.0,208.7448,209.1474,208.6835,209.0336,6794.0
2017-03-24 12:30:00,238.85,238.97,238.72,238.91,5500.0,209.0424,209.1474,208.9286,209.0949,5500.0
2017-03-24 12:40:00,238.84,238.96,238.77,238.86,6240.0,209.0336,209.1387,208.9724,209.0511,6240.0
2017-03-24 12:50:00,238.8,238.87,238.52,238.81,6377.0,208.9986,209.0599,208.7536,209.0074,6377.0
2017-03-24 13:00:00,238.76,238.82,238.55,238.58,3408.0,208.9636,209.0161,208.7798,208.8061,3408.0
2017-03-24 13:10:00,238.59,238.66,238.4,238.45,4703.0,208.8148,208.8761,208.6485,208.6923,4703.0
2017-03-24 13:20:00,238.37,238.64,238.37,238.6,3960.0,208.6223,208.8586,208.6223,208.8236,3960.0
2017-03-24 13:30:00,238.63,238.64,238.35,238.39,3682.0,208.8498,208.8586,208.6048,208.6398,3682.0
2017-03-24 13:40:00,238.37,238.46,238.23,238.35,4258.0,208.6223,208.7011,208.4998,208.6048,4258.0
2017-03-24 13:50:00,238.34,238.42,238.11,238.29,5958.0,208.596,208.666,208.3947,208.5523,5958.0
2017-03-24 14:00:00,238.29,238.4,238.17,238.18,20316.0,208.5523,208.6485,208.4472,208.456,20316.0
2017-03-24 14:10:00,238.21,238.25,238.04,238.11,6985.0,208.4823,208.5173,208.3335,208.3947,6985.0
2017-03-24 14:20:00,238.15,238.17,237.96,238.0,11746.0,208.4297,208.4472,208.2635,208.2985,11746.0
2017-03-24 14:30:00,238.0,238.0,237.56,237.72,16694.0,208.2985,208.2985,207.9134,208.0534,16694.0
2017-03-24 14:40:00,237.73,237.8,237.59,237.67,12816.0,208.0622,208.1234,207.9396,208.0096,12816.0
2017-03-24 14:50:00,237.69,237.69,237.01,237.13,13081.0,208.0271,208.0271,207.432,207.537,13081.0
2017-03-24 15:00:00,237.12,237.12,236.72,236.79,10590.0,207.5283,207.5283,207.1782,207.2395,10590.0
2017-03-24 15:10:00,236.86,236.95,236.59,236.71,15033.0,207.3007,207.3795,207.0644,207.1694,15033.0
2017-03-24 15:20:00,236.71,236.94,236.62,236.94,7689.0,207.1694,207.3707,207.0907,207.3707,7689.0
2017-03-24 15:30:00,236.86,237.24,236.59,237.24,20793.0,207.3007,207.6333,207.0644,207.6333,20793.0
2017-03-24 15:40:00,237.18,237.4,236.84,237.01,29165.0,207.5808,207.7733,207.2832,207.432,29165.0
2017-03-24 15:50:00,236.93,237.04,236.79,236.9,97109.0,207.362,207.4583,207.2395,207.3357,97109.0
2017-03-27 09:30:00,235.78,235.92,233.37,233.62,40144.0,206.3555,206.478,204.2463,204.4651,40144.0
2017-03-27 09:40:00,233.98,234.57,233.6,234.33,14704.0,204.7801,205.2965,204.4476,205.0865,14704.0
2017-03-27 09:50:00,234.3,234.97,234.26,234.29,14918.0,205.0602,205.6466,205.0252,205.0515,14918.0
2017-03-27 10:00:00,234.22,234.24,233.29,233.72,23569.0,204.9902,205.0077,204.1763,204.5526,23569.0
2017-03-27 10:10:00,233.73,233.84,233.19,233.2,18120.0,204.5613,204.6576,204.0887,204.0975,18120.0
2017-03-27 10:20:00,233.3,233.88,233.25,233.74,16722.0,204.185,204.6926,204.1412,204.5701,16722.0
2017-03-27 10:30:00,233.66,234.33,233.65,234.26,10350.0,204.5001,205.0865,204.4913,205.0252,10350.0
2017-03-27 10:40:00,234.26,234.67,234.26,234.66,22489.0,205.0252,205.384,205.0252,205.3753,22489.0
2017-03-27 10:50:00,234.66,234.82,234.44,234.76,20377.0,205.3753,205.5153,205.1827,205.4628,20377.0
2017-03-27 11:00:00,234.73,234.95,234.65,234.75,35078.0,205.4365,205.6291,205.3665,205.454,35078.0
2017-03-27 11:10:00,234.76,235.07,234.67,235.05,21624.0,205.4628,205.7341,205.384,205.7166,21624.0
2017-03-27 11:20:00,235.07,235.81,235.05,235.81,12066.0,205.7341,206.3818,205.7166,206.3818,12066.0
2017-03-27 11:30:00,235.87,236.1,235.81,236.1,25431.0,206.4343,206.6356,206.3818,206.6356,25431.0
2017-03-27 11:40:00,236.17,236.37,235.92,235.92,18554.0,206.6968,206.8719,206.478,206.478,18554.0
2017-03-27 11:50:00,235.93,235.94,235.54,235.65,6250.0,206.4868,206.4955,206.1455,206.2417,6250.0
2017-03-27 12:00:00,235.64,235.83,235.61,235.74,10017.0,206.233,206.3993,206.2067,206.3205,10017.0
2017-03-27 12:10:00,235.77,236.05,235.58,235.81,16533.0,206.3468,206.5918,206.1805,206.3818,16533.0
2017-03-27 12:20:00,235.98,235.98,235.62,235.62,4446.0,206.5305,206.5305,206.2155,206.2155,4446.0
2017-03-27 12:30:00,235.66,235.78,235.57,235.6,8785.0,206.2505,206.3555,206.1717,206.198,8785.0
2017-03-27 12:40:00,235.6,235.81,235.59,235.73,24508.0,206.198,206.3818,206.1892,206.3117,24508.0
2017-03-27 12:50:00,235.78,236.22,235.77,236.09,11801.0,206.3555,206.7406,206.3468,206.6268,11801.0
2017-03-27 13:00:00,236.1,236.29,236.09,236.21,9214.0,206.6356,206.8019,206.6268,206.7318,9214.0
2017-03-27 13:10:00,236.17,236.22,236.05,236.07,13384.0,206.6968,206.7406,206.5918,206.6093,13384.0
2017-03-27 13:20:00,236.06,236.26,236.0,236.19,12188.0,206.6006,206.7756,206.5481,206.7143,12188.0
2017-03-27 13:30:00,236.17,236.29,236.01,236.01,18345.0,206.6968,206.8019,206.5568,206.5568,18345.0
2017-03-27 13:40:00,236.07,236.21,236.01,236.15,7478.0,206.6093,206.7318,206.5568,206.6793,7478.0
2017-03-27 13:50:00,236.1,236.13,235.76,235.76,14636.0,206.6356,206.6618,206.338,206.338,14636.0
2017-03-27 14:00:00,235.77,236.2,235.75,236.12,14403.0,206.3468,206.7231,206.3293,206.6531,14403.0
2017-03-27 14:10:00,236.12,236.13,235.79,235.88,6302.0,206.6531,206.6618,206.3643,206.443,6302.0
2017-03-27 14:20:00,235.89,235.98,235.71,235.84,10540.0,206.4518,206.5305,206.2942,206.408,10540.0
2017-03-27 14:30:00,235.88,236.02,235.79,235.92,6400.0,206.443,206.5656,206.3643,206.478,6400.0
2017-03-27 14:40:00,235.87,236.08,235.81,236.06,8861.0,206.4343,206.6181,206.3818,206.6006,8861.0
2017-03-27 14:50:00,236.05,236.2,235.95,236.15,22978.0,206.5918,206.7231,206.5043,206.6793,22978.0
2017-03-27 15:00:00,236.15,236.33,236.09,236.13,10220.0,206.6793,206.8369,206.6268,206.6618,10220.0
2017-03-27 15:10:00,236.13,236.13,235.87,236.04,11427.0,206.6618,206.6618,206.4343,206.5831,11427.0
2017-03-27 15:20:00,236.06,236.19,235.86,236.14,16178.0,206.6006,206.7143,206.4255,206.6706,16178.0
2017-03-27 15:30:00,236.16,236.23,236.02,236.16,17834.0,206.6881,206.7493,206.5656,206.6881,17834.0
2017-03-27 15:40:00,236.25,236.33,235.92,235.97,19048.0,206.7669,206.8369,206.478,206.5218,19048.0
2017-03-27 15:50:00,235.99,236.12,235.79,235.89,63616.0,206.5393,206.6531,206.3643,206.4518,63616.0
2017-03-28 09:30:00,235.11,235.49,234.46,234.91,21178.0,205.7691,206.1017,205.2002,205.5941,21178.0
2017-03-28 09:40:00,234.9,235.16,234.38,234.38,11606.0,205.5853,205.8129,205.1302,205.1302,11606.0
2017-03-28 09:50:00,234.39,235.04,234.35,234.89,9720.0,205.139,205.7079,205.104,205.5766,9720.0
2017-03-28 10:00:00,234.72,235.69,234.72,235.57,25053.0,205.4278,206.2767,205.4278,206.1717,25053.0
2017-03-28 10:10:00,235.66,235.69,235.41,235.52,7105.0,206.2505,206.2767,206.0317,206.128,7105.0
2017-03-28 10:20:00,235.56,235.86,235.35,235.8,15990.0,206.163,206.4255,205.9792,206.373,15990.0
2017-03-28 10:30:00,235.83,235.92,235.51,235.83,9524.0,206.3993,206.478,206.1192,206.3993,9524.0
2017-03-28 10:40:00,235.84,236.13,235.79,236.1,7446.0,206.408,206.6618,206.3643,206.6356,7446.0
2017-03-28 10:50:00,236.14,236.22,236.01,236.14,7106.0,206.6706,206.7406,206.5568,206.6706,7106.0
2017-03-28 11:00:00,236.14,236.55,236.12,236.52,8895.0,206.6706,207.0294,206.6531,207.0032,8895.0
2017-03-28 11:10:00,236.56,236.89,236.56,236.8,6465.0,207.0382,207.327,207.0382,207.2482,6465.0
2017-03-28 11:20:00,236.81,236.83,236.49,236.57,8856.0,207.257,207.2745,206.9769,207.0469,8856.0
2017-03-28 11:30:00,236.51,236.66,236.26,236.31,6556.0,206.9944,207.1257,206.7756,206.8194,6556.0
2017-03-28 11:40:00,236.25,236.74,236.22,236.73,6860.0,206.7669,207.1957,206.7406,207.187,6860.0
2017-03-28 11:50:00,236.7,236.91,236.7,236.83,3973.0,207.1607,207.3445,207.1607,207.2745,3973.0
2017-03-28 12:00:00,236.82,236.96,236.69,236.69,3831.0,207.2657,207.3882,207.1519,207.1519,3831.0
2017-03-28 12:10:00,236.65,236.76,236.59,236.62,4931.0,207.1169,207.2132,207.0644,207.0907,4931.0
2017-03-28 12:20:00,236.57,236.59,236.47,236.54,5227.0,207.0469,207.0644,206.9594,207.0207,5227.0
2017-03-28 12:30:00,236.54,236.64,236.52,236.55,6430.0,207.0207,207.1082,207.0032,207.0294,6430.0
2017-03-28 12:40:00,236.5,236.81,236.43,236.73,4360.0,206.9857,207.257,206.9244,207.187,4360.0
2017-03-28 12:50:00,236.74,236.92,236.72,236.84,7437.0,207.1957,207.3532,207.1782,207.2832,7437.0
2017-03-28 13:00:00,236.85,237.29,236.85,237.23,9625.0,207.292,207.6771,207.292,207.6246,9625.0
2017-03-28 13:10:00,237.22,237.39,237.18,237.24,5742.0,207.6158,207.7646,207.5808,207.6333,5742.0
2017-03-28 13:20:00,237.22,237.25,237.09,237.2,4103.0,207.6158,207.6421,207.502,207.5983,4103.0
2017-03-28 13:30:00,237.16,237.26,237.05,237.17,6210.0,207.5633,207.6508,207.467,207.572,6210.0
2017-03-28 13:40:00,237.18,237.41,237.18,237.3,5902.0,207.5808,207.7821,207.5808,207.6858,5902.0
2017-03-28 13:50:00,237.35,237.8,237.31,237.76,9010.0,207.7296,208.1234,207.6946,208.0884,9010.0
2017-03-28 14:00:00,237.75,237.75,237.51,237.61,3879.0,208.0797,208.0797,207.8696,207.9571,3879.0
2017-03-28 14:10:00,237.58,237.98,237.57,237.85,11166.0,207.9309,208.281,207.9221,208.1672,11166.0
2017-03-28 14:20:00,237.87,237.96,237.84,237.84,6449.0,208.1847,208.2635,208.1584,208.1584,6449.0
2017-03-28 14:30:00,237.83,237.83,237.54,237.76,8635.0,208.1497,208.1497,207.8959,208.0884,8635.0
2017-03-28 14:40:00,237.71,237.74,237.48,237.48,8491.0,208.0447,208.0709,207.8434,207.8434,8491.0
2017-03-28 14:50:00,237.49,237.64,237.37,237.38,6499.0,207.8521,207.9834,207.7471,207.7558,6499.0
2017-03-28 15:00:00,237.31,237.64,237.29,237.39,9253.0,207.6946,207.9834,207.6771,207.7646,9253.0
2017-03-28 15:10:00,237.36,237.47,237.14,237.18,6462.0,207.7383,207.8346,207.5458,207.5808,6462.0
2017-03-28 15:20:00,237.11,237.41,237.0,237.39,11972.0,207.5195,207.7821,207.4233,207.7646,11972.0
2017-03-28 15:30:00,237.36,237.46,237.26,237.38,12524.0,207.7383,207.8259,207.6508,207.7558,12524.0
2017-03-28 15:40:00,237.37,237.47,237.05,237.09,18810.0,207.7471,207.8346,207.467,207.502,18810.0
2017-03-28 15:50:00,237.11,237.39,237.05,237.12,49190.0,207.5195,207.7646,207.467,207.5283,49190.0
2017-03-29 09:30:00,236.66,236.66,235.68,236.19,23204.0,207.1257,207.1257,206.268,206.7143,23204.0
2017-03-29 09:40:00,236.14,236.3,235.67,235.87,10933.0,206.6706,206.8106,206.2592,206.4343,10933.0
2017-03-29 09:50:00,235.72,235.79,235.52,235.75,10091.0,206.303,206.3643,206.128,206.3293,10091.0
2017-03-29 10:00:00,235.68,235.72,235.49,235.49,8800.0,206.268,206.303,206.1017,206.1017,8800.0
2017-03-29 10:10:00,235.5,235.69,235.43,235.6,10144.0,206.1105,206.2767,206.0492,206.198,10144.0
2017-03-29 10:20:00,235.55,235.64,235.44,235.58,6342.0,206.1542,206.233,206.0579,206.1805,6342.0
2017-03-29 10:30:00,235.62,236.13,235.61,235.96,8337.0,206.2155,206.6618,206.2067,206.513,8337.0
2017-03-29 10:40:00,235.93,235.93,235.68,235.82,8495.0,206.4868,206.4868,206.268,206.3905,8495.0
2017-03-29 10:50:00,235.81,235.86,235.61,235.61,8522.0,206.3818,206.4255,206.2067,206.2067,8522.0
2017-03-29 11:00:00,235.56,235.67,235.22,235.29,6889.0,206.163,206.2592,205.8654,205.9267,6889.0
2017-03-29 11:10:00,235.27,235.45,235.2,235.26,4207.0,205.9092,206.0667,205.8479,205.9004,4207.0
2017-03-29 11:20:00,235.32,235.41,235.18,235.39,36439.0,205.9529,206.0317,205.8304,206.0142,36439.0
2017-03-29 11:30:00,235.4,235.64,235.26,235.26,13579.0,206.0229,206.233,205.9004,205.9004,13579.0
2017-03-29 11:40:00,235.29,235.34,235.07,235.17,19714.0,205.9267,205.9704,205.7341,205.8216,19714.0
2017-03-29 11:50:00,235.18,235.4,235.09,235.34,9733.0,205.8304,206.0229,205.7516,205.9704,9733.0
2017-03-29 12:00:00,235.31,235.39,235.2,235.3,8253.0,205.9442,206.0142,205.8479,205.9354,8253.0
2017-03-29 12:10:00,235.31,235.62,235.31,235.6,5412.0,205.9442,206.2155,205.9442,206.198,5412.0
2017-03-29 12:20:00,235.63,235.67,235.48,235.53,3568.0,206.2242,206.2592,206.0929,206.1367,3568.0
2017-03-29 12:30:00,235.54,235.66,235.47,235.59,4190.0,206.1455,206.2505,206.0842,206.1892,4190.0
2017-03-29 12:40:00,235.56,235.63,235.39,235.39,4231.0,206.163,206.2242,206.0142,206.0142,4231.0
2017-03-29 12:50:00,235.46,235.52,235.36,235.48,5189.0,206.0754,206.128,205.9879,206.0929,5189.0
2017-03-29 13:00:00,235.49,235.6,235.45,235.58,3693.0,206.1017,206.198,206.0667,206.1805,3693.0
2017-03-29 13:10:00,235.59,235.68,235.51,235.6,5682.0,206.1892,206.268,206.1192,206.198,5682.0
2017-03-29 13:20:00,235.64,235.71,235.63,235.71,2411.0,206.233,206.2942,206.2242,206.2942,2411.0
2017-03-29 13:30:00,235.69,235.82,235.64,235.8,5116.0,206.2767,206.3905,206.233,206.373,5116.0
2017-03-29 13:40:00,235.75,235.84,235.69,235.79,2300.0,206.3293,206.408,206.2767,206.3643,2300.0
2017-03-29 13:50:00,235.81,235.91,235.78,235.85,4537.0,206.3818,206.4693,206.3555,206.4168,4537.0
2017-03-29 14:00:00,235.82,235.84,235.75,235.82,3833.0,206.3905,206.408,206.3293,206.3905,3833.0
2017-03-29 14:10:00,235.85,235.87,235.76,235.87,10383.0,206.4168,206.4343,206.338,206.4343,10383.0
2017-03-29 14:20:00,235.91,236.15,235.88,236.04,11291.0,206.4693,206.6793,206.443,206.5831,11291.0
2017-03-29 14:30:00,236.05,236.06,235.9,236.01,2593.0,206.5918,206.6006,206.4605,206.5568,2593.0
2017-03-29 14:40:00,235.95,236.1,235.89,236.1,11551.0,206.5043,206.6356,206.4518,206.6356,11551.0
2017-03-29 14:50:00,236.08,236.29,236.07,236.27,5230.0,206.6181,206.8019,206.6093,206.7844,5230.0
2017-03-29 15:00:00,236.29,236.52,236.27,236.52,30940.0,206.8019,207.0032,206.7844,207.0032,30940.0
2017-03-29 15:10:00,236.52,236.63,236.37,236.56,10299.0,207.0032,207.0994,206.8719,207.0382,10299.0
2017-03-29 15:20:00,236.57,236.92,236.54,236.92,28482.0,207.0469,207.3532,207.0207,207.3532,28482.0
2017-03-29 15:30:00,236.91,236.91,236.72,236.74,19960.0,207.3445,207.3445,207.1782,207.1957,19960.0
2017-03-29 15:40:00,236.73,236.76,236.42,236.45,26129.0,207.187,207.2132,206.9156,206.9419,26129.0
2017-03-29 15:50:00,236.47,236.56,236.31,236.53,48144.0,206.9594,207.0382,206.8194,207.0119,48144.0
2017-03-30 09:30:00,236.28,237.18,235.55,237.17,52267.0,206.7931,207.5808,206.1542,207.572,52267.0
2017-03-30 09:40:00,237.16,238.14,236.96,238.14,74675.0,207.5633,208.421,207.3882,208.421,74675.0
2017-03-30 09:50:00,237.96,238.34,237.63,237.63,11890.0,208.2635,208.596,207.9746,207.9746,11890.0
2017-03-30 10:00:00,237.76,238.5,237.65,238.24,10844.0,208.0884,208.7361,207.9921,208.5085,10844.0
2017-03-30 10:10:00,238.3,238.35,237.99,238.31,11195.0,208.561,208.6048,208.2897,208.5698,11195.0
2017-03-30 10:20:00,238.24,238.35,238.01,238.34,11780.0,208.5085,208.6048,208.3072,208.596,11780.0
2017-03-30 10:30:00,238.28,238.65,238.27,238.42,6437.0,208.5435,208.8673,208.5348,208.666,6437.0
2017-03-30 10:40:00,238.43,238.57,238.28,238.39,8361.0,208.6748,208.7973,208.5435,208.6398,8361.0
2017-03-30 10:50:00,238.37,238.6,238.07,238.56,10193.0,208.6223,208.8236,208.3597,208.7886,10193.0
2017-03-30 11:00:00,238.52,238.73,238.41,238.41,10282.0,208.7536,208.9374,208.6573,208.6573,10282.0
2017-03-30 11:10:00,238.5,238.67,238.4,238.57,9225.0,208.7361,208.8848,208.6485,208.7973,9225.0
2017-03-30 11:20:00,238.47,238.48,238.21,238.3,9254.0,208.7098,208.7186,208.4823,208.561,9254.0
2017-03-30 11:30:00,238.3,238.35,238.22,238.3,5238.0,208.561,208.6048,208.491,208.561,5238.0
2017-03-30 11:40:00,238.3,238.3,238.0,238.22,8423.0,208.561,208.561,208.2985,208.491,8423.0
2017-03-30 11:50:00,238.22,238.22,238.05,238.05,6813.0,208.491,208.491,208.3422,208.3422,6813.0
2017-03-30 12:00:00,238.03,238.28,237.98,238.26,8903.0,208.3247,208.5435,208.281,208.526,8903.0
2017-03-30 12:10:00,238.23,238.27,238.06,238.21,11527.0,208.4998,208.5348,208.351,208.4823,11527.0
2017-03-30 12:20:00,238.23,238.24,238.08,238.15,2082.0,208.4998,208.5085,208.3685,208.4297,2082.0
2017-03-30 12:30:00,238.11,238.24,237.87,237.99,11416.0,208.3947,208.5085,208.1847,208.2897,11416.0
2017-03-30 12:40:00,237.89,238.05,237.8,237.91,16861.0,208.2022,208.3422,208.1234,208.2197,16861.0
2017-03-30 12:50:00,237.85,238.02,237.85,238.01,5761.0,208.1672,208.316,208.1672,208.3072,5761.0
2017-03-30 13:00:00,237.99,238.13,237.99,238.13,9897.0,208.2897,208.4122,208.2897,208.4122,9897.0
2017-03-30 13:10:00,238.12,238.25,238.11,238.2,7869.0,208.4035,208.5173,208.3947,208.4735,7869.0
2017-03-30 13:20:00,238.24,238.6,238.18,238.56,16824.0,208.5085,208.8236,208.456,208.7886,16824.0
2017-03-30 13:30:00,238.55,238.57,238.18,238.27,26609.0,208.7798,208.7973,208.456,208.5348,26609.0
2017-03-30 13:40:00,238.26,238.33,238.09,238.33,70376.0,208.526,208.5873,208.3772,208.5873,70376.0
2017-03-30 13:50:00,238.33,238.37,238.23,238.37,6777.0,208.5873,208.6223,208.4998,208.6223,6777.0
2017-03-30 14:00:00,238.39,238.57,238.35,238.54,7511.0,208.6398,208.7973,208.6048,208.7711,7511.0
2017-03-30 14:10:00,238.53,238.7,238.44,238.66,5211.0,208.7623,208.9111,208.6835,208.8761,5211.0
2017-03-30 14:20:00,238.62,238.71,238.58,238.62,8833.0,208.8411,208.9199,208.8061,208.8411,8833.0
2017-03-30 14:30:00,238.62,238.88,238.62,238.75,20193.0,208.8411,209.0686,208.8411,208.9549,20193.0
2017-03-30 14:40:00,238.71,238.75,238.5,238.58,5551.0,208.9199,208.9549,208.7361,208.8061,5551.0
2017-03-30 14:50:00,238.63,238.67,238.45,238.55,5512.0,208.8498,208.8848,208.6923,208.7798,5512.0
2017-03-30 15:00:00,238.54,238.7,238.52,238.62,19838.0,208.7711,208.9111,208.7536,208.8411,19838.0
2017-03-30 15:10:00,238.65,238.74,238.56,238.7,9947.0,208.8673,208.9461,208.7886,208.9111,9947.0
2017-03-30 15:20:00,238.7,238.87,238.69,238.87,14935.0,208.9111,209.0599,208.9024,209.0599,14935.0
2017-03-30 15:30:00,238.85,239.13,238.85,238.96,24725.0,209.0424,209.2874,209.0424,209.1387,24725.0
2017-03-30 15:40:00,238.96,239.18,238.94,239.05,39551.0,209.1387,209.3312,209.1212,209.2174,39551.0
2017-03-30 15:50:00,239.05,239.22,239.01,239.06,70124.0,209.2174,209.3662,209.1824,209.2262,70124.0
2017-03-31 09:30:00,238.72,238.83,238.01,238.59,13009.0,208.9286,209.0249,208.3072,208.8148,13009.0
2017-03-31 09:40:00,238.58,238.69,238.21,238.47,8535.0,208.8061,208.9024,208.4823,208.7098,8535.0
2017-03-31 09:50:00,238.34,238.93,238.33,238.53,20306.0,208.596,209.1124,208.5873,208.7623,20306.0
2017-03-31 10:00:00,238.41,238.66,238.17,238.31,20867.0,208.6573,208.8761,208.4472,208.5698,20867.0
2017-03-31 10:10:00,238.23,238.49,238.12,238.21,13360.0,208.4998,208.7273,208.4035,208.4823,13360.0
2017-03-31 10:20:00,238.15,238.44,237.72,237.8,14898.0,208.4297,208.6835,208.0534,208.1234,14898.0
2017-03-31 10:30:00,237.8,238.14,237.69,238.11,10300.0,208.1234,208.421,208.0271,208.3947,10300.0
2017-03-31 10:40:00,238.09,238.15,237.93,238.12,15690.0,208.3772,208.4297,208.2372,208.4035,15690.0
2017-03-31 10:50:00,238.17,238.23,237.89,237.96,10053.0,208.4472,208.4998,208.2022,208.2635,10053.0
2017-03-31 11:00:00,237.97,238.26,237.93,238.26,10748.0,208.2722,208.526,208.2372,208.526,10748.0
2017-03-31 11:10:00,238.28,238.37,237.98,237.99,9785.0,208.5435,208.6223,208.281,208.2897,9785.0
2017-03-31 11:20:00,238.02,238.31,237.91,238.25,13862.0,208.316,208.5698,208.2197,208.5173,13862.0
2017-03-31 11:30:00,238.3,238.52,238.18,238.4,9565.0,208.561,208.7536,208.456,208.6485,9565.0
2017-03-31 11:40:00,238.37,238.63,238.37,238.63,12265.0,208.6223,208.8498,208.6223,208.8498,12265.0
2017-03-31 11:50:00,238.61,238.61,238.35,238.35,8706.0,208.8323,208.8323,208.6048,208.6048,8706.0
2017-03-31 12:00:00,238.29,238.34,238.16,238.3,5274.0,208.5523,208.596,208.4385,208.561,5274.0
2017-03-31 12:10:00,238.34,238.65,238.34,238.58,7823.0,208.596,208.8673,208.596,208.8061,7823.0
2017-03-31 12:20:00,238.69,238.86,238.67,238.69,9167.0,208.9024,209.0511,208.8848,208.9024,9167.0
2017-03-31 12:30:00,238.69,238.69,238.49,238.55,6199.0,208.9024,208.9024,208.7273,208.7798,6199.0
2017-03-31 12:40:00,238.59,238.6,238.49,238.49,9910.0,208.8148,208.8236,208.7273,208.7273,9910.0
2017-03-31 12:50:00,238.47,238.52,238.37,238.5,5530.0,208.7098,208.7536,208.6223,208.7361,5530.0
2017-03-31 13:00:00,238.52,238.52,238.36,238.44,5733.0,208.7536,208.7536,208.6135,208.6835,5733.0
2017-03-31 13:10:00,238.44,238.61,238.44,238.61,5169.0,208.6835,208.8323,208.6835,208.8323,5169.0
2017-03-31 13:20:00,238.63,238.88,238.63,238.75,7800.0,208.8498,209.0686,208.8498,208.9549,7800.0
2017-03-31 13:30:00,238.79,238.85,238.73,238.75,3724.0,208.9899,209.0424,208.9374,208.9549,3724.0
2017-03-31 13:40:00,238.78,238.82,238.64,238.74,13712.0,208.9811,209.0161,208.8586,208.9461,13712.0
2017-03-31 13:50:00,238.78,238.78,238.58,238.58,9123.0,208.9811,208.9811,208.8061,208.8061,9123.0
2017-03-31 14:00:00,238.55,238.64,238.45,238.63,14255.0,208.7798,208.8586,208.6923,208.8498,14255.0
2017-03-31 14:10:00,238.65,238.66,238.42,238.5,11822.0,208.8673,208.8761,208.666,208.7361,11822.0
2017-03-31 14:20:00,238.47,238.65,238.43,238.53,10316.0,208.7098,208.8673,208.6748,208.7623,10316.0
2017-03-31 14:30:00,238.49,238.73,238.49,238.65,10202.0,208.7273,208.9374,208.7273,208.8673,10202.0
2017-03-31 14:40:00,238.61,238.71,238.49,238.52,12356.0,208.8323,208.9199,208.7273,208.7536,12356.0
2017-03-31 14:50:00,238.49,238.6,238.37,238.37,21723.0,208.7273,208.8236,208.6223,208.6223,21723.0
2017-03-31 15:00:00,238.41,238.53,238.32,238.4,11298.0,208.6573,208.7623,208.5785,208.6485,11298.0
2017-03-31 15:10:00,238.41,238.47,238.34,238.38,15657.0,208.6573,208.7098,208.596,208.631,15657.0
2017-03-31 15:20:00,238.37,238.4,238.23,238.23,12733.0,208.6223,208.6485,208.4998,208.4998,12733.0
2017-03-31 15:30:00,238.26,238.55,238.22,238.5,21188.0,208.526,208.7798,208.491,208.7361,21188.0
2017-03-31 15:40:00,238.47,238.53,238.19,238.24,29411.0,208.7098,208.7623,208.4647,208.5085,29411.0
2017-03-31 15:50:00,238.24,238.33,237.86,237.9,101195.0,208.5085,208.5873,208.1759,208.2109,101195.0
2017-04-03 09:30:00,237.58,238.56,237.58,238.38,27575.0,207.9309,208.7886,207.9309,208.631,27575.0
2017-04-03 09:40:00,238.24,238.49,238.07,238.11,12527.0,208.5085,208.7273,208.3597,208.3947,12527.0
2017-04-03 09:50:00,238.14,238.38,237.84,238.32,9781.0,208.421,208.631,208.1584,208.5785,9781.0
2017-04-03 10:00:00,238.33,238.42,238.08,238.35,14353.0,208.5873,208.666,208.3685,208.6048,14353.0
2017-04-03 10:10:00,238.28,238.38,238.18,238.3,9538.0,208.5435,208.631,208.456,208.561,9538.0
2017-04-03 10:20:00,238.32,238.37,237.96,238.02,12311.0,208.5785,208.6223,208.2635,208.316,12311.0
2017-04-03 10:30:00,238.03,238.22,237.97,238.22,11470.0,208.3247,208.491,208.2722,208.491,11470.0
2017-04-03 10:40:00,238.2,238.4,238.2,238.26,11470.0,208.4735,208.6485,208.4735,208.526,11470.0
2017-04-03 10:50:00,238.21,238.21,237.24,237.3,13103.0,208.4823,208.4823,207.6333,207.6858,13103.0
2017-04-03 11:00:00,237.2,237.56,237.0,237.09,15213.0,207.5983,207.9134,207.4233,207.502,15213.0
2017-04-03 11:10:00,237.22,237.63,237.22,237.55,10451.0,207.6158,207.9746,207.6158,207.9046,10451.0
2017-04-03 11:20:00,237.5,237.66,237.19,237.6,9647.0,207.8609,208.0009,207.5895,207.9484,9647.0
2017-04-03 11:30:00,237.68,237.77,237.31,237.49,9556.0,208.0184,208.0972,207.6946,207.8521,9556.0
2017-04-03 11:40:00,237.56,237.63,237.37,237.37,6410.0,207.9134,207.9746,207.7471,207.7471,6410.0
2017-04-03 11:50:00,237.33,237.33,237.0,237.22,6364.0,207.7121,207.7121,207.4233,207.6158,6364.0
2017-04-03 12:00:00,237.17,237.31,236.88,237.03,6432.0,207.572,207.6946,207.3182,207.4495,6432.0
2017-04-03 12:10:00,236.98,237.23,236.98,237.07,8498.0,207.4058,207.6246,207.4058,207.4845,8498.0
2017-04-03 12:20:00,237.01,237.28,236.93,237.27,6788.0,207.432,207.6683,207.362,207.6596,6788.0
2017-04-03 12:30:00,237.27,237.27,237.01,237.01,6300.0,207.6596,207.6596,207.432,207.432,6300.0
2017-04-03 12:40:00,236.99,237.08,236.88,237.08,8482.0,207.4145,207.4933,207.3182,207.4933,8482.0
2017-04-03 12:50:00,237.04,237.35,237.04,237.35,2875.0,207.4583,207.7296,207.4583,207.7296,2875.0
2017-04-03 13:00:00,237.24,237.48,237.19,237.32,7407.0,207.6333,207.8434,207.5895,207.7033,7407.0
2017-04-03 13:10:00,237.37,237.54,237.32,237.32,5000.0,207.7471,207.8959,207.7033,207.7033,5000.0
2017-04-03 13:20:00,237.25,237.33,237.03,237.08,4800.0,207.6421,207.7121,207.4495,207.4933,4800.0
2017-04-03 13:30:00,237.13,237.14,236.83,236.83,5438.0,207.537,207.5458,207.2745,207.2745,5438.0
2017-04-03 13:40:00,236.85,237.09,236.8,236.99,6155.0,207.292,207.502,207.2482,207.4145,6155.0
2017-04-03 13:50:00,237.01,237.07,236.93,236.97,4550.0,207.432,207.4845,207.362,207.397,4550.0
2017-04-03 14:00:00,237.04,237.14,236.99,237.12,4321.0,207.4583,207.5458,207.4145,207.5283,4321.0
2017-04-03 14:10:00,237.14,237.23,236.99,237.0,10467.0,207.5458,207.6246,207.4145,207.4233,10467.0
2017-04-03 14:20:00,237.02,237.17,236.86,237.17,4638.0,207.4408,207.572,207.3007,207.572,4638.0
2017-04-03 14:30:00,237.18,237.25,237.12,237.25,5706.0,207.5808,207.6421,207.5283,207.6421,5706.0
2017-04-03 14:40:00,237.28,237.78,237.28,237.56,8351.0,207.6683,208.1059,207.6683,207.9134,8351.0
2017-04-03 14:50:00,237.58,237.61,237.42,237.52,8544.0,207.9309,207.9571,207.7908,207.8784,8544.0
2017-04-03 15:00:00,237.57,237.77,237.54,237.71,7170.0,207.9221,208.0972,207.8959,208.0447,7170.0
2017-04-03 15:10:00,237.7,238.1,237.7,237.71,14669.0,208.0359,208.386,208.0359,208.0447,14669.0
2017-04-03 15:20:00,237.75,237.93,237.68,237.83,16021.0,208.0797,208.2372,208.0184,208.1497,16021.0
2017-04-03 15:30:00,237.84,237.84,237.6,237.71,12667.0,208.1584,208.1584,207.9484,208.0447,12667.0
2017-04-03 15:40:00,237.66,237.76,237.57,237.7,19041.0,208.0009,208.0884,207.9221,208.0359,19041.0
2017-04-03 15:50:00,237.68,237.87,237.57,237.84,42534.0,208.0184,208.1847,207.9221,208.1584,42534.0
2017-04-04 09:30:00,236.99,237.29,236.43,237.08,37605.0,207.4145,207.6771,206.9244,207.4933,37605.0
2017-04-04 09:40:00,237.06,237.42,236.93,236.93,17400.0,207.4758,207.7908,207.362,207.362,17400.0
2017-04-04 09:50:00,236.96,237.94,236.61,237.94,22096.0,207.3882,208.2459,207.0819,208.2459,22096.0
2017-04-04 10:00:00,237.75,237.94,237.01,237.27,18364.0,208.0797,208.2459,207.432,207.6596,18364.0
2017-04-04 10:10:00,237.06,237.41,236.8,237.12,19965.0,207.4758,207.7821,207.2482,207.5283,19965.0
2017-04-04 10:20:00,237.14,237.53,237.14,237.49,9792.0,207.5458,207.8871,207.5458,207.8521,9792.0
2017-04-04 10:30:00,237.5,237.71,237.5,237.69,1502.0,207.8609,208.0447,207.8609,208.0271,1502.0
2017-04-04 10:40:00,237.65,237.67,237.2,237.24,16910.0,207.9921,208.0096,207.5983,207.6333,16910.0
2017-04-04 10:50:00,237.33,237.45,237.0,237.41,65821.0,207.7121,207.8171,207.4233,207.7821,65821.0
2017-04-04 11:00:00,237.33,237.36,237.24,237.31,3102.0,207.7121,207.7383,207.6333,207.6946,3102.0
2017-04-04 11:10:00,237.29,237.52,237.21,237.52,12384.0,207.6771,207.8784,207.607,207.8784,12384.0
2017-04-04 11:20:00,237.53,237.74,237.53,237.63,5648.0,207.8871,208.0709,207.8871,207.9746,5648.0
2017-04-04 11:30:00,237.75,237.84,237.65,237.66,9653.0,208.0797,208.1584,207.9921,208.0009,9653.0
2017-04-04 11:40:00,237.62,237.9,237.62,237.89,4299.0,207.9659,208.2109,207.9659,208.2022,4299.0
2017-04-04 11:50:00,237.81,238.07,237.75,238.0,15695.0,208.1322,208.3597,208.0797,208.2985,15695.0
2017-04-04 12:00:00,237.95,238.03,237.76,238.03,82943.0,208.2547,208.3247,208.0884,208.3247,82943.0
2017-04-04 12:10:00,237.87,237.88,237.65,237.73,4579.0,208.1847,208.1934,207.9921,208.0622,4579.0
2017-04-04 12:20:00,237.84,237.89,237.71,237.75,2768.0,208.1584,208.2022,208.0447,208.0797,2768.0
2017-04-04 12:30:00,237.8,237.8,237.59,237.67,2624.0,208.1234,208.1234,207.9396,208.0096,2624.0
2017-04-04 12:40:00,237.61,237.66,237.36,237.36,6039.0,207.9571,208.0009,207.7383,207.7383,6039.0
2017-04-04 12:50:00,237.37,237.43,237.2,237.24,3103.0,207.7471,207.7996,207.5983,207.6333,3103.0
2017-04-04 13:00:00,237.23,237.5,237.15,237.46,6400.0,207.6246,207.8609,207.5545,207.8259,6400.0
2017-04-04 13:10:00,237.5,237.58,237.41,237.48,5513.0,207.8609,207.9309,207.7821,207.8434,5513.0
2017-04-04 13:20:00,237.54,237.65,237.42,237.53,2820.0,207.8959,207.9921,207.7908,207.8871,2820.0
2017-04-04 13:30:00,237.4,237.56,237.38,237.45,4852.0,207.7733,207.9134,207.7558,207.8171,4852.0
2017-04-04 13:40:00,237.46,237.52,237.32,237.43,4225.0,207.8259,207.8784,207.7033,207.7996,4225.0
2017-04-04 13:50:00,237.32,237.38,237.23,237.27,4653.0,207.7033,207.7558,207.6246,207.6596,4653.0
2017-04-04 14:00:00,237.33,237.71,237.31,237.65,6322.0,207.7121,208.0447,207.6946,207.9921,6322.0
2017-04-04 14:10:00,237.61,237.7,237.55,237.67,3405.0,207.9571,208.0359,207.9046,208.0096,3405.0
2017-04-04 14:20:00,237.61,237.75,237.54,237.75,5741.0,207.9571,208.0797,207.8959,208.0797,5741.0
2017-04-04 14:30:00,237.75,237.88,237.5,237.63,5190.0,208.0797,208.1934,207.8609,207.9746,5190.0
2017-04-04 14:40:00,237.62,237.89,237.62,237.8,9002.0,207.9659,208.2022,207.9659,208.1234,9002.0
2017-04-04 14:50:00,237.71,237.71,237.43,237.44,4501.0,208.0447,208.0447,207.7996,207.8083,4501.0
2017-04-04 15:00:00,237.48,237.81,237.39,237.71,7293.0,207.8434,208.1322,207.7646,208.0447,7293.0
2017-04-04 15:10:00,237.78,237.85,237.47,237.51,10386.0,208.1059,208.1672,207.8346,207.8696,10386.0
2017-04-04 15:20:00,237.41,237.56,237.27,237.41,9999.0,207.7821,207.9134,207.6596,207.7821,9999.0
2017-04-04 15:30:00,237.46,237.72,237.42,237.61,13165.0,207.8259,208.0534,207.7908,207.9571,13165.0
2017-04-04 15:40:00,237.62,237.68,237.5,237.55,14988.0,207.9659,208.0184,207.8609,207.9046,14988.0
2017-04-04 15:50:00,237.59,237.82,237.45,237.73,32856.0,207.9396,208.1409,207.8171,208.0622,32856.0
2017-04-05 09:30:00,238.14,238.68,237.81,238.47,16433.0,208.421,208.8936,208.1322,208.7098,16433.0
2017-04-05 09:40:00,238.37,238.99,238.37,238.82,15424.0,208.6223,209.1649,208.6223,209.0161,15424.0
2017-04-05 09:50:00,238.76,239.11,238.66,239.11,14063.0,208.9636,209.2699,208.8761,209.2699,14063.0
2017-04-05 10:00:00,239.06,239.58,239.02,239.22,12311.0,209.2262,209.6813,209.1912,209.3662,12311.0
2017-04-05 10:10:00,239.26,239.8,239.22,239.61,13364.0,209.4012,209.8738,209.3662,209.7075,13364.0
2017-04-05 10:20:00,239.62,239.81,239.4,239.4,9225.0,209.7163,209.8826,209.5237,209.5237,9225.0
2017-04-05 10:30:00,239.33,239.7,239.3,239.6,21055.0,209.4625,209.7863,209.4362,209.6988,21055.0
2017-04-05 10:40:00,239.59,239.68,239.29,239.29,9160.0,209.69,209.7688,209.4275,209.4275,9160.0
2017-04-05 10:50:00,239.27,239.49,239.27,239.37,13056.0,209.41,209.6025,209.41,209.4975,13056.0
2017-04-05 11:00:00,239.4,239.4,238.89,238.98,12086.0,209.5237,209.5237,209.0774,209.1562,12086.0
2017-04-05 11:10:00,238.92,239.13,238.77,238.91,16201.0,209.1036,209.2874,208.9724,209.0949,16201.0
2017-04-05 11:20:00,238.93,239.02,238.58,238.58,9537.0,209.1124,209.1912,208.8061,208.8061,9537.0
2017-04-05 11:30:00,238.64,238.98,238.5,238.73,16743.0,208.8586,209.1562,208.7361,208.9374,16743.0
2017-04-05 11:40:00,238.66,238.74,238.53,238.56,6700.0,208.8761,208.9461,208.7623,208.7886,6700.0
2017-04-05 11:50:00,238.57,238.58,238.36,238.36,6701.0,208.7973,208.8061,208.6135,208.6135,6701.0
2017-04-05 12:00:00,238.34,238.36,237.87,237.88,23794.0,208.596,208.6135,208.1847,208.1934,23794.0
2017-04-05 12:10:00,237.88,237.88,237.64,237.78,23220.0,208.1934,208.1934,207.9834,208.1059,23220.0
2017-04-05 12:20:00,237.77,238.01,237.76,238.0,11053.0,208.0972,208.3072,208.0884,208.2985,11053.0
2017-04-05 12:30:00,237.96,238.23,237.95,238.23,13987.0,208.2635,208.4998,208.2547,208.4998,13987.0
2017-04-05 12:40:00,238.2,238.46,238.16,238.38,6239.0,208.4735,208.7011,208.4385,208.631,6239.0
2017-04-05 12:50:00,238.28,238.36,238.07,238.07,3650.0,208.5435,208.6135,208.3597,208.3597,3650.0
2017-04-05 13:00:00,238.12,238.17,237.89,237.89,36856.0,208.4035,208.4472,208.2022,208.2022,36856.0
2017-04-05 13:10:00,237.89,238.03,237.88,237.96,21549.0,208.2022,208.3247,208.1934,208.2635,21549.0
2017-04-05 13:20:00,238.01,238.05,237.65,237.69,7675.0,208.3072,208.3422,207.9921,208.0271,7675.0
2017-04-05 13:30:00,237.69,237.98,237.69,237.98,10473.0,208.0271,208.281,208.0271,208.281,10473.0
2017-04-05 13:40:00,237.94,238.02,237.83,237.83,10537.0,208.2459,208.316,208.1497,208.1497,10537.0
2017-04-05 13:50:00,237.86,237.92,237.65,237.79,11166.0,208.1759,208.2284,207.9921,208.1147,11166.0
2017-04-05 14:00:00,237.74,237.74,237.27,237.52,13269.0,208.0709,208.0709,207.6596,207.8784,13269.0
2017-04-05 14:10:00,237.55,237.76,237.5,237.53,7675.0,207.9046,208.0884,207.8609,207.8871,7675.0
2017-04-05 14:20:00,237.5,237.53,237.15,237.31,21889.0,207.8609,207.8871,207.5545,207.6946,21889.0
2017-04-05 14:30:00,237.34,237.37,236.86,237.01,14103.0,207.7208,207.7471,207.3007,207.432,14103.0
2017-04-05 14:40:00,236.97,236.99,236.6,236.61,17534.0,207.397,207.4145,207.0732,207.0819,17534.0
2017-04-05 14:50:00,236.61,236.64,236.39,236.5,15167.0,207.0819,207.1082,206.8894,206.9857,15167.0
2017-04-05 15:00:00,236.53,237.0,236.51,236.87,18164.0,207.0119,207.4233,206.9944,207.3095,18164.0
2017-04-05 15:10:00,236.88,236.88,236.51,236.69,27816.0,207.3182,207.3182,206.9944,207.1519,27816.0
2017-04-05 15:20:00,236.71,236.75,236.18,236.32,16575.0,207.1694,207.2045,206.7056,206.8281,16575.0
2017-04-05 15:30:00,236.38,236.38,235.86,236.22,23367.0,206.8806,206.8806,206.4255,206.7406,23367.0
2017-04-05 15:40:00,236.26,236.34,236.0,236.04,44383.0,206.7756,206.8456,206.5481,206.5831,44383.0
2017-04-05 15:50:00,236.02,236.42,236.0,236.1,90683.0,206.5656,206.9156,206.5481,206.6356,90683.0
2017-04-06 09:30:00,235.99,236.38,235.16,236.38,13717.0,206.5393,206.8806,205.8129,206.8806,13717.0
2017-04-06 09:40:00,236.36,236.67,236.18,236.43,9814.0,206.8631,207.1344,206.7056,206.9244,9814.0
2017-04-06 09:50:00,236.39,236.7,236.14,236.46,7814.0,206.8894,207.1607,206.6706,206.9506,7814.0
2017-04-06 10:00:00,236.48,236.8,236.39,236.54,9805.0,206.9682,207.2482,206.8894,207.0207,9805.0
2017-04-06 10:10:00,236.6,236.71,236.22,236.22,9962.0,207.0732,207.1694,206.7406,206.7406,9962.0
2017-04-06 10:20:00,236.33,236.86,236.33,236.85,9493.0,206.8369,207.3007,206.8369,207.292,9493.0
2017-04-06 10:30:00,236.87,236.87,236.54,236.55,6572.0,207.3095,207.3095,207.0207,207.0294,6572.0
2017-04-06 10:40:00,236.59,236.69,236.23,236.59,9111.0,207.0644,207.1519,206.7493,207.0644,9111.0
2017-04-06 10:50:00,236.65,236.76,236.28,236.46,6199.0,207.1169,207.2132,206.7931,206.9506,6199.0
2017-04-06 11:00:00,236.39,236.45,236.19,236.37,3204.0,206.8894,206.9419,206.7143,206.8719,3204.0
2017-04-06 11:10:00,236.25,236.62,236.22,236.62,4100.0,206.7669,207.0907,206.7406,207.0907,4100.0
2017-04-06 11:20:00,236.54,236.82,236.45,236.8,3500.0,207.0207,207.2657,206.9419,207.2482,3500.0
2017-04-06 11:30:00,236.77,236.77,236.6,236.61,3687.0,207.222,207.222,207.0732,207.0819,3687.0
2017-04-06 11:40:00,236.59,236.9,236.59,236.8,8946.0,207.0644,207.3357,207.0644,207.2482,8946.0
2017-04-06 11:50:00,236.76,236.83,236.68,236.81,4000.0,207.2132,207.2745,207.1432,207.257,4000.0
2017-04-06 12:00:00,236.74,236.81,236.6,236.6,4380.0,207.1957,207.257,207.0732,207.0732,4380.0
2017-04-06 12:10:00,236.62,236.8,236.61,236.8,2300.0,207.0907,207.2482,207.0819,207.2482,2300.0
2017-04-06 12:20:00,236.8,236.86,236.65,236.82,3534.0,207.2482,207.3007,207.1169,207.2657,3534.0
2017-04-06 12:30:00,236.89,237.01,236.71,236.91,3500.0,207.327,207.432,207.1694,207.3445,3500.0
2017-04-06 12:40:00,236.85,236.88,236.75,236.79,2426.0,207.292,207.3182,207.2045,207.2395,2426.0
2017-04-06 12:50:00,236.82,236.9,236.79,236.79,4050.0,207.2657,207.3357,207.2395,207.2395,4050.0
2017-04-06 13:00:00,236.9,236.97,236.79,236.95,3127.0,207.3357,207.397,207.2395,207.3795,3127.0
2017-04-06 13:10:00,237.08,237.25,236.99,237.25,4200.0,207.4933,207.6421,207.4145,207.6421,4200.0
2017-04-06 13:20:00,237.25,237.52,237.25,237.39,4517.0,207.6421,207.8784,207.6421,207.7646,4517.0
2017-04-06 13:30:00,237.34,237.43,237.07,237.11,2800.0,207.7208,207.7996,207.4845,207.5195,2800.0
2017-04-06 13:40:00,237.1,237.1,236.89,237.02,25330.0,207.5108,207.5108,207.327,207.4408,25330.0
2017-04-06 13:50:00,236.94,237.04,236.83,236.83,2503.0,207.3707,207.4583,207.2745,207.2745,2503.0
2017-04-06 14:00:00,236.81,236.98,236.81,236.97,6225.0,207.257,207.4058,207.257,207.397,6225.0
2017-04-06 14:10:00,236.92,236.92,236.7,236.87,3872.0,207.3532,207.3532,207.1607,207.3095,3872.0
2017-04-06 14:20:00,236.92,236.96,236.71,236.71,49056.0,207.3532,207.3882,207.1694,207.1694,49056.0
2017-04-06 14:30:00,236.72,236.78,236.57,236.7,5082.0,207.1782,207.2307,207.0469,207.1607,5082.0
2017-04-06 14:40:00,236.66,236.74,236.35,236.37,5010.0,207.1257,207.1957,206.8544,206.8719,5010.0
2017-04-06 14:50:00,236.41,236.42,236.14,236.21,3864.0,206.9069,206.9156,206.6706,206.7318,3864.0
2017-04-06 15:00:00,236.13,236.42,236.13,236.37,6300.0,206.6618,206.9156,206.6618,206.8719,6300.0
2017-04-06 15:10:00,236.36,236.7,236.31,236.69,29979.0,206.8631,207.1607,206.8194,207.1519,29979.0
2017-04-06 15:20:00,236.6,236.76,236.47,236.71,13230.0,207.0732,207.2132,206.9594,207.1694,13230.0
2017-04-06 15:30:00,236.7,236.7,236.51,236.6,9209.0,207.1607,207.1607,206.9944,207.0732,9209.0
2017-04-06 15:40:00,236.64,236.64,236.45,236.55,36788.0,207.1082,207.1082,206.9419,207.0294,36788.0
2017-04-06 15:50:00,236.55,236.78,236.41,236.69,92000.0,207.0294,207.2307,206.9069,207.1519,92000.0
2017-04-07 09:30:00,239.72,239.72,237.66,238.23,35191.0,209.8038,209.8038,208.0009,208.4998,35191.0
2017-04-07 09:40:00,237.86,238.19,237.39,237.94,26527.0,208.1759,208.4647,207.7646,208.2459,26527.0
2017-04-07 09:50:00,237.93,238.04,237.56,237.67,10685.0,208.2372,208.3335,207.9134,208.0096,10685.0
2017-04-07 10:00:00,237.75,238.25,237.75,238.24,12396.0,208.0797,208.5173,208.0797,208.5085,12396.0
2017-04-07 10:10:00,238.25,238.46,238.13,238.27,10866.0,208.5173,208.7011,208.4122,208.5348,10866.0
2017-04-07 10:20:00,238.26,238.66,238.2,238.48,27828.0,208.526,208.8761,208.4735,208.7186,27828.0
2017-04-07 10:30:00,238.5,238.78,238.32,238.63,15956.0,208.7361,208.9811,208.5785,208.8498,15956.0
2017-04-07 10:40:00,238.56,238.79,238.43,238.64,8215.0,208.7886,208.9899,208.6748,208.8586,8215.0
2017-04-07 10:50:00,238.58,238.66,238.21,238.37,6361.0,208.8061,208.8761,208.4823,208.6223,6361.0
2017-04-07 11:00:00,238.42,238.51,238.09,238.15,11242.0,208.666,208.7448,208.3772,208.4297,11242.0
2017-04-07 11:10:00,238.15,238.35,238.14,238.16,8330.0,208.4297,208.6048,208.421,208.4385,8330.0
2017-04-07 11:20:00,238.18,238.49,238.16,238.27,7680.0,208.456,208.7273,208.4385,208.5348,7680.0
2017-04-07 11:30:00,238.25,238.91,238.14,238.84,19607.0,208.5173,209.0949,208.421,209.0336,19607.0
2017-04-07 11:40:00,238.8,239.06,238.61,238.74,16660.0,208.9986,209.2262,208.8323,208.9461,16660.0
2017-04-07 11:50:00,238.78,239.15,238.73,239.09,9600.0,208.9811,209.3049,208.9374,209.2524,9600.0
2017-04-07 12:00:00,239.14,239.26,239.07,239.18,14261.0,209.2962,209.4012,209.2349,209.3312,14261.0
2017-04-07 12:10:00,239.27,239.59,239.26,239.52,8851.0,209.41,209.69,209.4012,209.6288,8851.0
2017-04-07 12:20:00,239.57,239.67,239.45,239.55,5526.0,209.6725,209.7601,209.5675,209.655,5526.0
2017-04-07 12:30:00,239.61,239.61,239.39,239.43,4615.0,209.7075,209.7075,209.515,209.55,4615.0
2017-04-07 12:40:00,239.41,239.78,239.34,239.7,8860.0,209.5325,209.8563,209.4712,209.7863,8860.0
2017-04-07 12:50:00,239.75,239.9,239.67,239.75,9736.0,209.8301,209.9613,209.7601,209.8301,9736.0
2017-04-07 13:00:00,239.68,239.8,239.48,239.76,9540.0,209.7688,209.8738,209.5938,209.8388,9540.0
2017-04-07 13:10:00,239.7,240.12,239.7,239.98,12800.0,209.7863,210.1539,209.7863,210.0314,12800.0
2017-04-07 13:20:00,239.96,239.97,239.67,239.91,5195.0,210.0139,210.0226,209.7601,209.9701,5195.0
2017-04-07 13:30:00,239.92,239.99,239.76,239.97,2700.0,209.9789,210.0401,209.8388,210.0226,2700.0
2017-04-07 13:40:00,239.96,240.04,239.74,239.75,7047.0,210.0139,210.0839,209.8213,209.8301,7047.0
2017-04-07 13:50:00,239.83,239.91,239.72,239.81,6704.0,209.9001,209.9701,209.8038,209.8826,6704.0
2017-04-07 14:00:00,239.81,240.01,239.81,239.91,7135.0,209.8826,210.0576,209.8826,209.9701,7135.0
2017-04-07 14:10:00,239.92,239.97,239.68,239.87,7076.0,209.9789,210.0226,209.7688,209.9351,7076.0
2017-04-07 14:20:00,239.8,239.93,239.56,239.61,4388.0,209.8738,209.9876,209.6638,209.7075,4388.0
2017-04-07 14:30:00,239.59,239.78,239.55,239.6,11873.0,209.69,209.8563,209.655,209.6988,11873.0
2017-04-07 14:40:00,239.62,239.9,239.55,239.9,7876.0,209.7163,209.9613,209.655,209.9613,7876.0
2017-04-07 14:50:00,239.8,239.8,239.53,239.61,5956.0,209.8738,209.8738,209.6375,209.7075,5956.0
2017-04-07 15:00:00,239.61,239.77,239.55,239.57,4335.0,209.7075,209.8476,209.655,209.6725,4335.0
2017-04-07 15:10:00,239.57,239.68,239.54,239.63,9070.0,209.6725,209.7688,209.6463,209.725,9070.0
2017-04-07 15:20:00,239.58,239.62,239.24,239.31,12347.0,209.6813,209.7163,209.3837,209.445,12347.0
2017-04-07 15:30:00,239.32,239.35,239.14,239.22,14316.0,209.4537,209.48,209.2962,209.3662,14316.0
2017-04-07 15:40:00,239.22,239.26,238.88,238.91,21648.0,209.3662,209.4012,209.0686,209.0949,21648.0
2017-04-07 15:50:00,238.9,239.05,238.77,238.81,63180.0,209.0861,209.2174,208.9724,209.0074,63180.0
2017-04-10 09:30:00,238.64,239.51,238.18,238.18,25896.0,208.8586,209.62,208.456,208.456,25896.0
2017-04-10 09:40:00,238.14,238.74,238.14,238.61,7900.0,208.421,208.9461,208.421,208.8323,7900.0
2017-04-10 09:50:00,238.53,238.65,238.23,238.48,6672.0,208.7623,208.8673,208.4998,208.7186,6672.0
2017-04-10 10:00:00,238.49,238.61,238.27,238.49,9785.0,208.7273,208.8323,208.5348,208.7273,9785.0
2017-04-10 10:10:00,238.57,238.63,238.45,238.49,11247.0,208.7973,208.8498,208.6923,208.7273,11247.0
2017-04-10 10:20:00,238.56,238.66,238.46,238.46,5748.0,208.7886,208.8761,208.7011,208.7011,5748.0
2017-04-10 10:30:00,238.6,239.21,238.55,239.16,10289.0,208.8236,209.3575,208.7798,209.3137,10289.0
2017-04-10 10:40:00,239.16,239.32,239.04,239.15,7410.0,209.3137,209.4537,209.2087,209.3049,7410.0
2017-04-10 10:50:00,239.19,239.2,238.69,238.82,8077.0,209.34,209.3487,208.9024,209.0161,8077.0
2017-04-10 11:00:00,238.83,239.02,238.83,238.83,4451.0,209.0249,209.1912,209.0249,209.0249,4451.0
2017-04-10 11:10:00,238.89,239.03,238.88,239.0,3138.0,209.0774,209.1999,209.0686,209.1737,3138.0
2017-04-10 11:20:00,238.9,238.91,238.66,238.81,10979.0,209.0861,209.0949,208.8761,209.0074,10979.0
2017-04-10 11:30:00,238.83,238.84,238.07,238.15,5500.0,209.0249,209.0336,208.3597,208.4297,5500.0
2017-04-10 11:40:00,238.15,238.33,237.99,238.33,6160.0,208.4297,208.5873,208.2897,208.5873,6160.0
2017-04-10 11:50:00,238.26,238.5,238.23,238.35,13293.0,208.526,208.7361,208.4998,208.6048,13293.0
2017-04-10 12:00:00,238.33,238.6,238.33,238.49,8279.0,208.5873,208.8236,208.5873,208.7273,8279.0
2017-04-10 12:10:00,238.57,238.75,238.26,238.55,68093.0,208.7973,208.9549,208.526,208.7798,68093.0
2017-04-10 12:20:00,238.62,238.65,238.49,238.65,14990.0,208.8411,208.8673,208.7273,208.8673,14990.0
2017-04-10 12:30:00,238.66,238.99,238.58,238.99,10533.0,208.8761,209.1649,208.8061,209.1649,10533.0
2017-04-10 12:40:00,238.92,239.43,238.92,239.43,14199.0,209.1036,209.55,209.1036,209.55,14199.0
2017-04-10 12:50:00,239.48,239.63,239.46,239.61,6199.0,209.5938,209.725,209.5763,209.7075,6199.0
2017-04-10 13:00:00,239.52,239.84,239.52,239.8,9071.0,209.6288,209.9088,209.6288,209.8738,9071.0
2017-04-10 13:10:00,239.74,240.04,239.74,239.98,11832.0,209.8213,210.0839,209.8213,210.0314,11832.0
2017-04-10 13:20:00,239.99,240.05,239.92,239.98,9950.0,210.0401,210.0926,209.9789,210.0314,9950.0
2017-04-10 13:30:00,239.98,240.22,239.95,240.07,11346.0,210.0314,210.2414,210.0051,210.1101,11346.0
2017-04-10 13:40:00,240.08,240.13,239.98,240.11,6800.0,210.1189,210.1626,210.0314,210.1451,6800.0
2017-04-10 13:50:00,240.09,240.14,240.06,240.11,3600.0,210.1276,210.1714,210.1014,210.1451,3600.0
2017-04-10 14:00:00,240.08,240.08,239.58,239.77,17890.0,210.1189,210.1189,209.6813,209.8476,17890.0
2017-04-10 14:10:00,239.79,240.12,239.73,240.12,8219.0,209.8651,210.1539,209.8126,210.1539,8219.0
2017-04-10 14:20:00,240.08,240.33,239.89,239.89,13252.0,210.1189,210.3377,209.9526,209.9526,13252.0
2017-04-10 14:30:00,239.88,240.01,239.87,239.95,10390.0,209.9438,210.0576,209.9351,210.0051,10390.0
2017-04-10 14:40:00,239.98,240.3,239.96,240.29,5277.0,210.0314,210.3114,210.0139,210.3027,5277.0
2017-04-10 14:50:00,240.25,240.25,240.08,240.15,9370.0,210.2677,210.2677,210.1189,210.1801,9370.0
2017-04-10 15:00:00,240.15,240.32,240.13,240.2,10228.0,210.1801,210.3289,210.1626,210.2239,10228.0
2017-04-10 15:10:00,240.09,240.45,240.05,240.2,12987.0,210.1276,210.4427,210.0926,210.2239,12987.0
2017-04-10 15:20:00,240.19,240.22,239.82,239.82,24322.0,210.2152,210.2414,209.8913,209.8913,24322.0
2017-04-10 15:30:00,239.78,239.82,239.64,239.76,15398.0,209.8563,209.8913,209.7338,209.8388,15398.0
2017-04-10 15:40:00,239.7,239.72,239.29,239.4,23931.0,209.7863,209.8038,209.4275,209.5237,23931.0
2017-04-10 15:50:00,239.3,239.48,239.11,239.26,45400.0,209.4362,209.5938,209.2699,209.4012,45400.0
2017-04-11 09:30:00,239.16,239.29,238.3,238.92,16216.0,209.3137,209.4275,208.561,209.1036,16216.0
2017-04-11 09:40:00,238.9,239.26,238.48,238.5,14670.0,209.0861,209.4012,208.7186,208.7361,14670.0
2017-04-11 09:50:00,238.38,238.69,238.22,238.45,11779.0,208.631,208.9024,208.491,208.6923,11779.0
2017-04-11 10:00:00,238.43,238.69,238.25,238.68,7533.0,208.6748,208.9024,208.5173,208.8936,7533.0
2017-04-11 10:10:00,238.69,238.93,238.69,238.92,6823.0,208.9024,209.1124,208.9024,209.1036,6823.0
2017-04-11 10:20:00,238.89,239.44,238.73,239.42,28239.0,209.0774,209.5588,208.9374,209.5412,28239.0
2017-04-11 10:30:00,239.28,239.33,238.53,238.69,7010.0,209.4187,209.4625,208.7623,208.9024,7010.0
2017-04-11 10:40:00,238.75,238.84,238.35,238.59,7529.0,208.9549,209.0336,208.6048,208.8148,7529.0
2017-04-11 10:50:00,238.61,238.72,238.35,238.6,5554.0,208.8323,208.9286,208.6048,208.8236,5554.0
2017-04-11 11:00:00,238.56,239.23,238.56,239.17,15112.0,208.7886,209.375,208.7886,209.3224,15112.0
2017-04-11 11:10:00,239.02,239.08,238.78,238.78,4500.0,209.1912,209.2437,208.9811,208.9811,4500.0
2017-04-11 11:20:00,238.75,238.86,238.56,238.79,2560.0,208.9549,209.0511,208.7886,208.9899,2560.0
2017-04-11 11:30:00,238.79,238.84,238.65,238.81,5221.0,208.9899,209.0336,208.8673,209.0074,5221.0
2017-04-11 11:40:00,238.75,239.1,238.75,239.03,15900.0,208.9549,209.2612,208.9549,209.1999,15900.0
2017-04-11 11:50:00,239.07,239.16,238.94,239.04,5851.0,209.2349,209.3137,209.1212,209.2087,5851.0
2017-04-11 12:00:00,238.96,239.26,238.88,239.0,15941.0,209.1387,209.4012,209.0686,209.1737,15941.0
2017-04-11 12:10:00,239.1,239.63,239.06,239.54,12035.0,209.2612,209.725,209.2262,209.6463,12035.0
2017-04-11 12:20:00,239.58,239.67,239.43,239.43,33054.0,209.6813,209.7601,209.55,209.55,33054.0
2017-04-11 12:30:00,239.52,239.68,239.49,239.59,4701.0,209.6288,209.7688,209.6025,209.69,4701.0
2017-04-11 12:40:00,239.51,239.52,239.32,239.41,3497.0,209.62,209.6288,209.4537,209.5325,3497.0
2017-04-11 12:50:00,239.52,239.89,239.52,239.77,2224.0,209.6288,209.9526,209.6288,209.8476,2224.0
2017-04-11 13:00:00,239.78,240.17,239.78,240.17,5197.0,209.8563,210.1977,209.8563,210.1977,5197.0
2017-04-11 13:10:00,240.07,240.3,240.04,240.23,3009.0,210.1101,210.3114,210.0839,210.2502,3009.0
2017-04-11 13:20:00,240.3,240.48,240.19,240.41,6503.0,210.3114,210.469,210.2152,210.4077,6503.0
2017-04-11 13:30:00,240.49,240.68,240.32,240.6,6001.0,210.4777,210.644,210.3289,210.574,6001.0
2017-04-11 13:40:00,240.58,240.66,240.21,240.66,16712.0,210.5565,210.6265,210.2327,210.6265,16712.0
2017-04-11 13:50:00,240.59,240.66,240.42,240.58,5922.0,210.5652,210.6265,210.4165,210.5565,5922.0
2017-04-11 14:00:00,240.42,240.62,240.42,240.51,5628.0,210.4165,210.5915,210.4165,210.4952,5628.0
2017-04-11 14:10:00,240.45,240.56,240.17,240.18,10123.0,210.4427,210.539,210.1977,210.2064,10123.0
2017-04-11 14:20:00,240.16,240.45,240.16,240.41,7533.0,210.1889,210.4427,210.1889,210.4077,7533.0
2017-04-11 14:30:00,240.4,240.54,240.28,240.41,8526.0,210.3989,210.5215,210.2939,210.4077,8526.0
2017-04-11 14:40:00,240.49,240.86,240.49,240.79,8430.0,210.4777,210.8015,210.4777,210.7403,8430.0
2017-04-11 14:50:00,240.86,241.15,240.72,240.94,6093.0,210.8015,211.0554,210.679,210.8716,6093.0
2017-04-11 15:00:00,240.95,240.95,240.41,240.59,11283.0,210.8803,210.8803,210.4077,210.5652,11283.0
2017-04-11 15:10:00,240.61,240.61,240.38,240.42,8148.0,210.5827,210.5827,210.3814,210.4165,8148.0
2017-04-11 15:20:00,240.45,240.55,240.39,240.47,9204.0,210.4427,210.5302,210.3902,210.4602,9204.0
2017-04-11 15:30:00,240.47,240.73,240.46,240.59,9933.0,210.4602,210.6878,210.4515,210.5652,9933.0
2017-04-11 15:40:00,240.61,240.66,240.35,240.62,28015.0,210.5827,210.6265,210.3552,210.5915,28015.0
2017-04-11 15:50:00,240.67,241.08,240.62,241.04,63620.0,210.6353,210.9941,210.5915,210.9591,63620.0
2017-04-12 09:30:00,240.67,240.95,239.64,239.65,23786.0,210.6353,210.8803,209.7338,209.7425,23786.0
2017-04-12 09:40:00,239.64,239.75,239.1,239.72,13440.0,209.7338,209.8301,209.2612,209.8038,13440.0
2017-04-12 09:50:00,239.62,239.76,239.31,239.57,6335.0,209.7163,209.8388,209.445,209.6725,6335.0
2017-04-12 10:00:00,239.72,239.78,239.43,239.49,7178.0,209.8038,209.8563,209.55,209.6025,7178.0
2017-04-12 10:10:00,239.55,239.88,239.35,239.87,11344.0,209.655,209.9438,209.48,209.9351,11344.0
2017-04-12 10:20:00,239.81,239.88,239.61,239.7,12771.0,209.8826,209.9438,209.7075,209.7863,12771.0
2017-04-12 10:30:00,239.74,240.17,239.73,239.81,8869.0,209.8213,210.1977,209.8126,209.8826,8869.0
2017-04-12 10:40:00,239.8,239.81,239.3,239.41,6104.0,209.8738,209.8826,209.4362,209.5325,6104.0
2017-04-12 10:50:00,239.3,239.55,239.19,239.28,17548.0,209.4362,209.655,209.34,209.4187,17548.0
2017-04-12 11:00:00,239.5,239.82,239.42,239.74,5250.0,209.6113,209.8913,209.5412,209.8213,5250.0
2017-04-12 11:10:00,239.7,239.87,239.65,239.8,9559.0,209.7863,209.9351,209.7425,209.8738,9559.0
2017-04-12 11:20:00,239.83,240.11,239.83,240.11,13300.0,209.9001,210.1451,209.9001,210.1451,13300.0
2017-04-12 11:30:00,240.1,240.24,239.7,239.79,10537.0,210.1364,210.2589,209.7863,209.8651,10537.0
2017-04-12 11:40:00,239.71,239.89,239.66,239.82,9268.0,209.7951,209.9526,209.7513,209.8913,9268.0
2017-04-12 11:50:00,239.81,239.95,239.65,239.95,3615.0,209.8826,210.0051,209.7425,210.0051,3615.0
2017-04-12 12:00:00,239.95,239.97,239.78,239.89,6767.0,210.0051,210.0226,209.8563,209.9526,6767.0
2017-04-12 12:10:00,239.85,240.22,239.83,240.05,3480.0,209.9176,210.2414,209.9001,210.0926,3480.0
2017-04-12 12:20:00,240.02,240.18,239.83,239.84,5151.0,210.0664,210.2064,209.9001,209.9088,5151.0
2017-04-12 12:30:00,239.91,240.06,239.86,239.95,4983.0,209.9701,210.1014,209.9263,210.0051,4983.0
2017-04-12 12:40:00,239.98,240.22,239.96,240.15,3591.0,210.0314,210.2414,210.0139,210.1801,3591.0
2017-04-12 12:50:00,240.22,240.22,239.85,239.95,2000.0,210.2414,210.2414,209.9176,210.0051,2000.0
2017-04-12 13:00:00,239.99,240.26,239.97,240.26,5043.0,210.0401,210.2764,210.0226,210.2764,5043.0
2017-04-12 13:10:00,240.33,240.42,240.18,240.4,8577.0,210.3377,210.4165,210.2064,210.3989,8577.0
2017-04-12 13:20:00,240.31,240.39,240.16,240.2,4319.0,210.3202,210.3902,210.1889,210.2239,4319.0
2017-04-12 13:30:00,240.25,240.31,239.99,240.26,12022.0,210.2677,210.3202,210.0401,210.2764,12022.0
2017-04-12 13:40:00,240.26,240.39,240.25,240.35,2642.0,210.2764,210.3902,210.2677,210.3552,2642.0
2017-04-12 13:50:00,240.27,240.29,239.94,240.29,3633.0,210.2852,210.3027,209.9964,210.3027,3633.0
2017-04-12 14:00:00,240.2,240.25,239.92,240.07,6886.0,210.2239,210.2677,209.9789,210.1101,6886.0
2017-04-12 14:10:00,240.05,240.12,239.91,239.96,3599.0,210.0926,210.1539,209.9701,210.0139,3599.0
2017-04-12 14:20:00,239.97,240.02,239.75,239.84,13920.0,210.0226,210.0664,209.8301,209.9088,13920.0
2017-04-12 14:30:00,239.81,240.04,239.75,239.75,9995.0,209.8826,210.0839,209.8301,209.8301,9995.0
2017-04-12 14:40:00,239.74,239.77,239.47,239.51,5035.0,209.8213,209.8476,209.585,209.62,5035.0
2017-04-12 14:50:00,239.39,239.75,239.39,239.67,5477.0,209.515,209.8301,209.515,209.7601,5477.0
2017-04-12 15:00:00,239.67,239.74,239.54,239.61,9028.0,209.7601,209.8213,209.6463,209.7075,9028.0
2017-04-12 15:10:00,239.64,239.77,239.2,239.21,6366.0,209.7338,209.8476,209.3487,209.3575,6366.0
2017-04-12 15:20:00,239.28,239.65,239.21,239.3,12928.0,209.4187,209.7425,209.3575,209.4362,12928.0
2017-04-12 15:30:00,239.28,239.6,239.28,239.4,11879.0,209.4187,209.6988,209.4187,209.5237,11879.0
2017-04-12 15:40:00,239.41,239.48,239.05,239.05,19073.0,209.5325,209.5938,209.2174,209.2174,19073.0
2017-04-12 15:50:00,239.04,239.48,239.04,239.32,49260.0,209.2087,209.5938,209.2087,209.4537,49260.0
2017-04-13 09:30:00,239.04,239.85,239.04,239.85,19208.0,209.2087,209.9176,209.2087,209.9176,19208.0
2017-04-13 09:40:00,239.84,239.94,239.51,239.85,11372.0,209.9088,209.9964,209.62,209.9176,11372.0
2017-04-13 09:50:00,239.98,240.87,239.98,240.58,14730.0,210.0314,210.8103,210.0314,210.5565,14730.0
2017-04-13 10:00:00,240.56,240.69,239.99,240.07,10330.0,210.539,210.6528,210.0401,210.1101,10330.0
2017-04-13 10:10:00,240.12,240.47,239.98,240.31,27341.0,210.1539,210.4602,210.0314,210.3202,27341.0
2017-04-13 10:20:00,240.29,240.63,240.17,240.33,7155.0,210.3027,210.6002,210.1977,210.3377,7155.0
2017-04-13 10:30:00,240.34,240.7,240.34,240.7,7541.0,210.3464,210.6615,210.3464,210.6615,7541.0
2017-04-13 10:40:00,240.68,240.8,240.5,240.75,6804.0,210.644,210.749,210.4865,210.7053,6804.0
2017-04-13 10:50:00,240.78,240.87,240.68,240.77,8600.0,210.7315,210.8103,210.644,210.7228,8600.0
2017-04-13 11:00:00,240.81,241.28,240.79,241.28,15751.0,210.7578,211.1691,210.7403,211.1691,15751.0
2017-04-13 11:10:00,241.21,241.36,241.14,241.22,6521.0,211.1079,211.2391,211.0466,211.1166,6521.0
2017-04-13 11:20:00,241.26,241.71,241.2,241.71,8107.0,211.1516,211.5455,211.0991,211.5455,8107.0
2017-04-13 11:30:00,241.59,241.79,241.53,241.62,5088.0,211.4404,211.6155,211.3879,211.4667,5088.0
2017-04-13 11:40:00,241.68,241.68,241.47,241.52,5564.0,211.5192,211.5192,211.3354,211.3792,5564.0
2017-04-13 11:50:00,241.56,241.56,241.31,241.37,13098.0,211.4142,211.4142,211.1954,211.2479,13098.0
2017-04-13 12:00:00,241.38,241.39,240.9,241.0,5430.0,211.2566,211.2654,210.8366,210.9241,5430.0
2017-04-13 12:10:00,240.98,241.01,240.83,241.0,8390.0,210.9066,210.9328,210.7753,210.9241,8390.0
2017-04-13 12:20:00,240.96,241.01,240.82,241.01,7757.0,210.8891,210.9328,210.7665,210.9328,7757.0
2017-04-13 12:30:00,241.02,241.12,241.0,241.0,8355.0,210.9416,211.0291,210.9241,210.9241,8355.0
2017-04-13 12:40:00,241.04,241.06,240.78,240.78,6810.0,210.9591,210.9766,210.7315,210.7315,6810.0
2017-04-13 12:50:00,240.89,241.1,240.78,241.1,4755.0,210.8278,211.0116,210.7315,211.0116,4755.0
2017-04-13 13:00:00,240.98,241.02,240.54,240.78,13391.0,210.9066,210.9416,210.5215,210.7315,13391.0
2017-04-13 13:10:00,240.78,240.78,240.6,240.71,6921.0,210.7315,210.7315,210.574,210.6703,6921.0
2017-04-13 13:20:00,240.71,240.96,240.61,240.92,12356.0,210.6703,210.8891,210.5827,210.8541,12356.0
2017-04-13 13:30:00,240.92,241.16,240.92,240.94,15426.0,210.8541,211.0641,210.8541,210.8716,15426.0
2017-04-13 13:40:00,240.94,241.05,240.59,240.68,10720.0,210.8716,210.9678,210.5652,210.644,10720.0
2017-04-13 13:50:00,240.63,240.78,240.57,240.74,4903.0,210.6002,210.7315,210.5477,210.6965,4903.0
2017-04-13 14:00:00,240.63,240.99,240.6,240.98,13973.0,210.6002,210.9153,210.574,210.9066,13973.0
2017-04-13 14:10:00,240.96,241.09,240.94,241.05,11033.0,210.8891,211.0028,210.8716,210.9678,11033.0
2017-04-13 14:20:00,241.09,241.19,241.01,241.11,8869.0,211.0028,211.0904,210.9328,211.0203,8869.0
2017-04-13 14:30:00,241.1,241.27,241.03,241.1,7729.0,211.0116,211.1604,210.9503,211.0116,7729.0
2017-04-13 14:40:00,241.12,241.39,241.12,241.21,9920.0,211.0291,211.2654,211.0291,211.1079,9920.0
2017-04-13 14:50:00,241.2,241.24,240.99,241.12,8506.0,211.0991,211.1341,210.9153,211.0291,8506.0
2017-04-13 15:00:00,241.09,241.24,240.88,240.9,14152.0,211.0028,211.1341,210.819,210.8366,14152.0
2017-04-13 15:10:00,240.84,240.86,240.44,240.64,26172.0,210.784,210.8015,210.434,210.609,26172.0
2017-04-13 15:20:00,240.64,240.8,240.45,240.45,10998.0,210.609,210.749,210.4427,210.4427,10998.0
2017-04-13 15:30:00,240.48,240.58,240.35,240.35,33834.0,210.469,210.5565,210.3552,210.3552,33834.0
2017-04-13 15:40:00,240.35,240.74,240.23,240.73,30766.0,210.3552,210.6965,210.2502,210.6878,30766.0
2017-04-13 15:50:00,240.71,240.71,240.23,240.27,79327.0,210.6703,210.6703,210.2502,210.2852,79327.0
2017-04-17 09:30:00,240.32,241.29,240.26,240.61,17785.0,210.3289,211.1779,210.2764,210.5827,17785.0
2017-04-17 09:40:00,240.65,240.77,240.33,240.52,5804.0,210.6177,210.7228,210.3377,210.504,5804.0
2017-04-17 09:50:00,240.57,241.12,240.57,241.11,10283.0,210.5477,211.0291,210.5477,211.0203,10283.0
2017-04-17 10:00:00,241.03,241.78,240.99,241.57,10299.0,210.9503,211.6067,210.9153,211.4229,10299.0
2017-04-17 10:10:00,241.55,241.86,241.55,241.72,7382.0,211.4054,211.6767,211.4054,211.5542,7382.0
2017-04-17 10:20:00,241.75,241.98,241.62,241.77,9686.0,211.5805,211.7818,211.4667,211.598,9686.0
2017-04-17 10:30:00,241.65,241.9,241.54,241.66,8695.0,211.493,211.7118,211.3967,211.5017,8695.0
2017-04-17 10:40:00,241.58,242.06,241.58,242.06,9061.0,211.4317,211.8518,211.4317,211.8518,9061.0
2017-04-17 10:50:00,242.03,242.37,241.91,241.98,7149.0,211.8255,212.1231,211.7205,211.7818,7149.0
2017-04-17 11:00:00,241.98,242.07,241.89,241.96,9719.0,211.7818,211.8605,211.703,211.7643,9719.0
2017-04-17 11:10:00,242.0,242.57,241.98,242.21,8644.0,211.7993,212.2981,211.7818,211.9831,8644.0
2017-04-17 11:20:00,242.2,242.23,241.97,242.16,9951.0,211.9743,212.0006,211.773,211.9393,9951.0
2017-04-17 11:30:00,242.16,242.67,242.15,242.64,10139.0,211.9393,212.3857,211.9306,212.3594,10139.0
2017-04-17 11:40:00,242.65,242.74,242.55,242.55,22911.0,212.3682,212.4469,212.2806,212.2806,22911.0
2017-04-17 11:50:00,242.5,242.55,242.28,242.4,16828.0,212.2369,212.2806,212.0443,212.1494,16828.0
2017-04-17 12:00:00,242.39,242.55,242.34,242.55,9827.0,212.1406,212.2806,212.0968,212.2806,9827.0
2017-04-17 12:10:00,242.51,242.65,242.45,242.45,37063.0,212.2456,212.3682,212.1931,212.1931,37063.0
2017-04-17 12:20:00,242.47,242.53,242.42,242.49,6089.0,212.2106,212.2631,212.1669,212.2281,6089.0
2017-04-17 12:30:00,242.5,242.6,242.25,242.26,5700.0,212.2369,212.3244,212.0181,212.0268,5700.0
2017-04-17 12:40:00,242.26,242.37,242.16,242.24,7482.0,212.0268,212.1231,211.9393,212.0093,7482.0
2017-04-17 12:50:00,242.21,242.4,242.16,242.16,5614.0,211.9831,212.1494,211.9393,211.9393,5614.0
2017-04-17 13:00:00,242.18,242.53,242.18,242.28,11613.0,211.9568,212.2631,211.9568,212.0443,11613.0
2017-04-17 13:10:00,242.33,242.37,242.18,242.27,5550.0,212.0881,212.1231,211.9568,212.0356,5550.0
2017-04-17 13:20:00,242.26,242.51,242.26,242.45,4760.0,212.0268,212.2456,212.0268,212.1931,4760.0
2017-04-17 13:30:00,242.48,242.51,242.24,242.33,3620.0,212.2194,212.2456,212.0093,212.0881,3620.0
2017-04-17 13:40:00,242.4,242.56,242.31,242.53,5686.0,212.1494,212.2894,212.0706,212.2631,5686.0
2017-04-17 13:50:00,242.56,242.65,242.48,242.58,11661.0,212.2894,212.3682,212.2194,212.3069,11661.0
2017-04-17 14:00:00,242.54,242.57,242.44,242.53,15878.0,212.2719,212.2981,212.1844,212.2631,15878.0
2017-04-17 14:10:00,242.59,242.66,242.47,242.49,5717.0,212.3156,212.3769,212.2106,212.2281,5717.0
2017-04-17 14:20:00,242.48,242.65,242.48,242.6,4823.0,212.2194,212.3682,212.2194,212.3244,4823.0
2017-04-17 14:30:00,242.6,242.62,242.44,242.58,16018.0,212.3244,212.3419,212.1844,212.3069,16018.0
2017-04-17 14:40:00,242.53,242.76,242.53,242.73,7074.0,212.2631,212.4644,212.2631,212.4382,7074.0
2017-04-17 14:50:00,242.76,242.76,242.52,242.59,7718.0,212.4644,212.4644,212.2544,212.3156,7718.0
2017-04-17 15:00:00,242.62,242.68,242.57,242.68,7551.0,212.3419,212.3944,212.2981,212.3944,7551.0
2017-04-17 15:10:00,242.71,242.97,242.68,242.95,11199.0,212.4207,212.6482,212.3944,212.6307,11199.0
2017-04-17 15:20:00,242.9,243.15,242.9,242.99,21046.0,212.587,212.8058,212.587,212.6657,21046.0
2017-04-17 15:30:00,242.97,243.0,242.78,242.89,13892.0,212.6482,212.6745,212.4819,212.5782,13892.0
2017-04-17 15:40:00,242.9,243.24,242.79,243.18,30294.0,212.587,212.8845,212.4907,212.832,30294.0
2017-04-17 15:50:00,243.18,243.28,242.9,243.01,77062.0,212.832,212.9195,212.587,212.6832,77062.0
2017-04-18 09:30:00,242.64,243.7,242.5,243.67,15157.0,212.3594,213.2871,212.2369,213.2609,15157.0
2017-04-18 09:40:00,243.67,244.44,243.63,243.99,18616.0,213.2609,213.9348,213.2259,213.5409,18616.0
2017-04-18 09:50:00,244.08,244.71,243.92,244.56,22487.0,213.6197,214.1711,213.4797,214.0398,22487.0
2017-04-18 10:00:00,244.53,244.78,244.26,244.52,25332.0,214.0135,214.2323,213.7772,214.0048,25332.0
2017-04-18 10:10:00,244.59,244.76,244.48,244.48,9830.0,214.0661,214.2148,213.9698,213.9698,9830.0
2017-04-18 10:20:00,244.29,244.35,243.83,244.06,12249.0,213.8035,213.856,213.4009,213.6022,12249.0
2017-04-18 10:30:00,243.97,244.35,243.9,244.05,14688.0,213.5234,213.856,213.4622,213.5934,14688.0
2017-04-18 10:40:00,244.01,244.26,244.0,244.17,15317.0,213.5584,213.7772,213.5497,213.6985,15317.0
2017-04-18 10:50:00,244.13,244.26,244.0,244.26,19346.0,213.6635,213.7772,213.5497,213.7772,19346.0
2017-04-18 11:00:00,244.18,244.35,244.07,244.22,9103.0,213.7072,213.856,213.6109,213.7422,9103.0
2017-04-18 11:10:00,244.21,244.3,243.87,243.97,13018.0,213.7335,213.8122,213.4359,213.5234,13018.0
2017-04-18 11:20:00,243.93,244.14,243.93,244.13,23307.0,213.4884,213.6722,213.4884,213.6635,23307.0
2017-04-18 11:30:00,244.11,244.11,243.38,243.52,15245.0,213.646,213.646,213.0071,213.1296,15245.0
2017-04-18 11:40:00,243.47,243.7,243.35,243.53,20765.0,213.0858,213.2871,212.9808,213.1383,20765.0
2017-04-18 11:50:00,243.47,243.48,242.77,242.9,36635.0,213.0858,213.0946,212.4732,212.587,36635.0
2017-04-18 12:00:00,242.8,242.82,242.42,242.75,11395.0,212.4994,212.5169,212.1669,212.4557,11395.0
2017-04-18 12:10:00,242.67,242.75,242.57,242.73,3600.0,212.3857,212.4557,212.2981,212.4382,3600.0
2017-04-18 12:20:00,242.65,242.75,242.64,242.72,3650.0,212.3682,212.4557,212.3594,212.4294,3650.0
2017-04-18 12:30:00,242.71,242.77,242.56,242.66,8406.0,212.4207,212.4732,212.2894,212.3769,8406.0
2017-04-18 12:40:00,242.58,242.84,242.53,242.79,4714.0,212.3069,212.5344,212.2631,212.4907,4714.0
2017-04-18 12:50:00,242.84,243.18,242.84,242.9,7400.0,212.5344,212.832,212.5344,212.587,7400.0
2017-04-18 13:00:00,242.81,242.93,242.68,242.87,11807.0,212.5082,212.6132,212.3944,212.5607,11807.0
2017-04-18 13:10:00,242.86,243.15,242.77,242.95,33992.0,212.5519,212.8058,212.4732,212.6307,33992.0
2017-04-18 13:20:00,242.94,243.04,242.9,243.04,7814.0,212.622,212.7095,212.587,212.7095,7814.0
2017-04-18 13:30:00,242.99,243.17,242.96,243.08,46121.0,212.6657,212.8233,212.6395,212.7445,46121.0
2017-04-18 13:40:00,243.07,243.16,243.04,243.16,6569.0,212.7357,212.8145,212.7095,212.8145,6569.0
2017-04-18 13:50:00,243.15,243.28,243.1,243.26,16350.0,212.8058,212.9195,212.762,212.902,16350.0
2017-04-18 14:00:00,243.24,243.41,243.17,243.38,8130.0,212.8845,213.0333,212.8233,213.0071,8130.0
2017-04-18 14:10:00,243.22,243.45,243.14,243.39,6650.0,212.867,213.0683,212.797,213.0158,6650.0
2017-04-18 14:20:00,243.36,243.36,243.1,243.28,6674.0,212.9896,212.9896,212.762,212.9195,6674.0
2017-04-18 14:30:00,243.24,243.3,243.13,243.22,8656.0,212.8845,212.937,212.7883,212.867,8656.0
2017-04-18 14:40:00,243.16,243.18,242.89,243.06,27699.0,212.8145,212.832,212.5782,212.727,27699.0
2017-04-18 14:50:00,242.94,243.06,242.89,243.01,10546.0,212.622,212.727,212.5782,212.6832,10546.0
2017-04-18 15:00:00,243.05,243.19,242.92,243.17,21278.0,212.7182,212.8408,212.6045,212.8233,21278.0
2017-04-18 15:10:00,243.19,243.25,243.04,243.25,10431.0,212.8408,212.8933,212.7095,212.8933,10431.0
2017-04-18 15:20:00,243.29,243.41,243.23,243.31,9527.0,212.9283,213.0333,212.8758,212.9458,9527.0
2017-04-18 15:30:00,243.31,243.6,243.3,243.51,20990.0,212.9458,213.1996,212.937,213.1208,20990.0
2017-04-18 15:40:00,243.58,243.58,243.32,243.33,26622.0,213.1821,213.1821,212.9545,212.9633,26622.0
2017-04-18 15:50:00,243.34,243.4,243.14,243.14,51426.0,212.972,213.0246,212.797,212.797,51426.0
2017-04-19 09:30:00,243.55,243.6,242.56,242.88,16621.0,213.1558,213.1996,212.2894,212.5695,16621.0
2017-04-19 09:40:00,242.8,243.11,242.78,243.11,23656.0,212.4994,212.7708,212.4819,212.7708,23656.0
2017-04-19 09:50:00,243.15,243.34,242.88,243.23,11800.0,212.8058,212.972,212.5695,212.8758,11800.0
2017-04-19 10:00:00,243.3,243.36,243.12,243.13,9810.0,212.937,212.9896,212.7795,212.7883,9810.0
2017-04-19 10:10:00,243.13,243.22,243.03,243.16,6595.0,212.7883,212.867,212.7007,212.8145,6595.0
2017-04-19 10:20:00,243.09,243.38,243.09,243.27,6449.0,212.7532,213.0071,212.7532,212.9108,6449.0
2017-04-19 10:30:00,243.33,243.33,242.93,243.25,9704.0,212.9633,212.9633,212.6132,212.8933,9704.0
2017-04-19 10:40:00,243.25,243.25,242.85,243.02,19877.0,212.8933,212.8933,212.5432,212.692,19877.0
2017-04-19 10:50:00,242.92,243.55,242.91,243.55,4611.0,212.6045,213.1558,212.5957,213.1558,4611.0
2017-04-19 11:00:00,243.57,243.6,243.43,243.52,7455.0,213.1733,213.1996,213.0508,213.1296,7455.0
2017-04-19 11:10:00,243.49,243.92,243.44,243.92,12685.0,213.1033,213.4797,213.0596,213.4797,12685.0
2017-04-19 11:20:00,243.9,244.18,243.87,244.12,9501.0,213.4622,213.7072,213.4359,213.6547,9501.0
2017-04-19 11:30:00,244.03,244.35,244.02,244.25,7533.0,213.5759,213.856,213.5672,213.7685,7533.0
2017-04-19 11:40:00,244.24,244.43,244.24,244.3,4935.0,213.7597,213.926,213.7597,213.8122,4935.0
2017-04-19 11:50:00,244.29,244.42,243.98,243.98,8550.0,213.8035,213.9173,213.5322,213.5322,8550.0
2017-04-19 12:00:00,244.01,244.2,243.68,243.87,7271.0,213.5584,213.7247,213.2696,213.4359,7271.0
2017-04-19 12:10:00,243.84,244.04,243.67,243.97,7025.0,213.4096,213.5847,213.2609,213.5234,7025.0
2017-04-19 12:20:00,243.96,244.0,243.73,243.74,13097.0,213.5147,213.5497,213.3134,213.3221,13097.0
2017-04-19 12:30:00,243.67,244.0,243.67,243.91,9303.0,213.2609,213.5497,213.2609,213.4709,9303.0
2017-04-19 12:40:00,243.91,243.93,243.81,243.93,5203.0,213.4709,213.4884,213.3834,213.4884,5203.0
2017-04-19 12:50:00,243.93,243.95,243.84,243.86,7294.0,213.4884,213.5059,213.4096,213.4272,7294.0
2017-04-19 13:00:00,243.81,243.94,243.6,243.83,11500.0,213.3834,213.4972,213.1996,213.4009,11500.0
2017-04-19 13:10:00,243.71,243.87,243.63,243.81,8049.0,213.2959,213.4359,213.2259,213.3834,8049.0
2017-04-19 13:20:00,243.79,244.03,243.79,243.87,5500.0,213.3659,213.5759,213.3659,213.4359,5500.0
2017-04-19 13:30:00,243.83,244.01,243.72,243.72,2800.0,213.4009,213.5584,213.3046,213.3046,2800.0
2017-04-19 13:40:00,243.78,243.92,243.76,243.84,10260.0,213.3571,213.4797,213.3396,213.4096,10260.0
2017-04-19 13:50:00,243.87,244.01,243.69,243.71,5931.0,213.4359,213.5584,213.2784,213.2959,5931.0
2017-04-19 14:00:00,243.73,243.73,243.45,243.52,7813.0,213.3134,213.3134,213.0683,213.1296,7813.0
2017-04-19 14:10:00,243.56,243.64,243.43,243.55,11866.0,213.1646,213.2346,213.0508,213.1558,11866.0
2017-04-19 14:20:00,243.67,243.67,243.33,243.4,21582.0,213.2609,213.2609,212.9633,213.0246,21582.0
2017-04-19 14:30:00,243.38,243.65,243.34,243.56,9451.0,213.0071,213.2434,212.972,213.1646,9451.0
2017-04-19 14:40:00,243.58,243.62,243.43,243.53,10100.0,213.1821,213.2171,213.0508,213.1383,10100.0
2017-04-19 14:50:00,243.54,243.62,243.34,243.5,11864.0,213.1471,213.2171,212.972,213.1121,11864.0
2017-04-19 15:00:00,243.51,243.51,243.28,243.45,19578.0,213.1208,213.1208,212.9195,213.0683,19578.0
2017-04-19 15:10:00,243.5,243.63,243.28,243.62,11459.0,213.1121,213.2259,212.9195,213.2171,11459.0
2017-04-19 15:20:00,243.68,243.85,243.57,243.69,13433.0,213.2696,213.4184,213.1733,213.2784,13433.0
2017-04-19 15:30:00,243.69,243.72,243.41,243.68,23302.0,213.2784,213.3046,213.0333,213.2696,23302.0
2017-04-19 15:40:00,243.66,243.75,243.48,243.58,28207.0,213.2521,213.3309,213.0946,213.1821,28207.0
2017-04-19 15:50:00,243.56,243.81,243.44,243.73,57676.0,213.1646,213.3834,213.0596,213.3134,57676.0
2017-04-20 09:30:00,243.86,244.24,243.51,244.13,21346.0,213.4272,213.7597,213.1208,213.6635,21346.0
2017-04-20 09:40:00,244.14,244.36,243.88,244.23,24299.0,213.6722,213.8648,213.4447,213.751,24299.0
2017-04-20 09:50:00,244.29,244.3,243.9,244.26,42265.0,213.8035,213.8122,213.4622,213.7772,42265.0
2017-04-20 10:00:00,244.2,244.98,244.06,244.48,24251.0,213.7247,214.4074,213.6022,213.9698,24251.0
2017-04-20 10:10:00,244.42,244.65,244.35,244.46,11048.0,213.9173,214.1186,213.856,213.9523,11048.0
2017-04-20 10:20:00,244.54,244.57,244.1,244.15,7961.0,214.0223,214.0485,213.6372,213.681,7961.0
2017-04-20 10:30:00,244.09,244.25,243.94,244.18,13763.0,213.6284,213.7685,213.4972,213.7072,13763.0
2017-04-20 10:40:00,244.06,244.13,243.95,243.95,9417.0,213.6022,213.6635,213.5059,213.5059,9417.0
2017-04-20 10:50:00,244.03,244.24,243.94,244.0,10126.0,213.5759,213.7597,213.4972,213.5497,10126.0
2017-04-20 11:00:00,243.93,244.02,243.83,244.02,7726.0,213.4884,213.5672,213.4009,213.5672,7726.0
2017-04-20 11:10:00,244.04,244.04,243.85,243.97,7100.0,213.5847,213.5847,213.4184,213.5234,7100.0
2017-04-20 11:20:00,243.99,244.18,243.9,244.15,12731.0,213.5409,213.7072,213.4622,213.681,12731.0
2017-04-20 11:30:00,244.19,244.31,244.16,244.31,5039.0,213.716,213.821,213.6897,213.821,5039.0
2017-04-20 11:40:00,244.23,244.56,244.13,244.55,7065.0,213.751,214.0398,213.6635,214.031,7065.0
2017-04-20 11:50:00,244.47,244.54,244.35,244.39,4761.0,213.961,214.0223,213.856,213.891,4761.0
2017-04-20 12:00:00,244.29,244.49,244.27,244.49,3800.0,213.8035,213.9785,213.786,213.9785,3800.0
2017-04-20 12:10:00,244.5,244.63,244.39,244.62,3500.0,213.9873,214.1011,213.891,214.0923,3500.0
2017-04-20 12:20:00,244.69,244.84,244.69,244.84,4400.0,214.1536,214.2849,214.1536,214.2849,4400.0
2017-04-20 12:30:00,244.84,244.92,244.81,244.89,4655.0,214.2849,214.3549,214.2586,214.3286,4655.0
2017-04-20 12:40:00,244.89,244.98,244.86,244.93,3235.0,214.3286,214.4074,214.3024,214.3636,3235.0
2017-04-20 12:50:00,244.94,245.02,244.83,244.83,10134.0,214.3724,214.4424,214.2761,214.2761,10134.0
2017-04-20 13:00:00,244.88,244.94,244.82,244.88,5308.0,214.3199,214.3724,214.2673,214.3199,5308.0
2017-04-20 13:10:00,244.82,244.85,244.69,244.8,5711.0,214.2673,214.2936,214.1536,214.2498,5711.0
2017-04-20 13:20:00,244.79,244.89,244.75,244.87,4400.0,214.2411,214.3286,214.2061,214.3111,4400.0
2017-04-20 13:30:00,244.89,245.12,244.82,245.12,7339.0,214.3286,214.5299,214.2673,214.5299,7339.0
2017-04-20 13:40:00,245.15,245.44,245.15,245.44,6132.0,214.5562,214.81,214.5562,214.81,6132.0
2017-04-20 13:50:00,245.48,245.95,245.48,245.73,12063.0,214.845,215.2563,214.845,215.0638,12063.0
2017-04-20 14:00:00,245.76,245.76,245.26,245.26,8849.0,215.09,215.09,214.6524,214.6524,8849.0
2017-04-20 14:10:00,245.37,245.38,245.15,245.26,10135.0,214.7487,214.7575,214.5562,214.6524,10135.0
2017-04-20 14:20:00,245.24,245.29,245.04,245.16,7200.0,214.6349,214.6787,214.4599,214.5649,7200.0
2017-04-20 14:30:00,245.21,245.29,245.03,245.18,10924.0,214.6087,214.6787,214.4511,214.5824,10924.0
2017-04-20 14:40:00,245.19,245.3,245.13,245.2,14209.0,214.5912,214.6874,214.5387,214.5999,14209.0
2017-04-20 14:50:00,245.28,245.32,245.08,245.08,9715.0,214.6699,214.705,214.4949,214.4949,9715.0
2017-04-20 15:00:00,245.07,245.46,245.04,245.46,11238.0,214.4861,214.8275,214.4599,214.8275,11238.0
2017-04-20 15:10:00,245.44,245.47,245.21,245.21,8495.0,214.81,214.8362,214.6087,214.6087,8495.0
2017-04-20 15:20:00,245.24,245.27,245.07,245.26,12815.0,214.6349,214.6612,214.4861,214.6524,12815.0
2017-04-20 15:30:00,245.28,245.41,245.15,245.27,16197.0,214.6699,214.7837,214.5562,214.6612,16197.0
2017-04-20 15:40:00,245.28,245.34,245.07,245.13,18846.0,214.6699,214.7225,214.4861,214.5387,18846.0
2017-04-20 15:50:00,245.12,245.19,244.83,244.85,62464.0,214.5299,214.5912,214.2761,214.2936,62464.0
2017-04-21 09:30:00,245.12,246.5,244.88,246.5,55823.0,214.5299,215.7377,214.3199,215.7377,55823.0
2017-04-21 09:40:00,246.5,247.3,246.49,247.11,11062.0,215.7377,216.4379,215.7289,216.2716,11062.0
2017-04-21 09:50:00,247.26,247.35,247.0,247.21,27024.0,216.4028,216.4816,216.1753,216.3591,27024.0
2017-04-21 10:00:00,247.13,247.32,246.78,247.16,27614.0,216.2891,216.4554,215.9827,216.3153,27614.0
2017-04-21 10:10:00,247.14,247.43,247.1,247.43,8381.0,216.2978,216.5516,216.2628,216.5516,8381.0
2017-04-21 10:20:00,247.37,247.39,247.19,247.3,42535.0,216.4991,216.5166,216.3416,216.4379,42535.0
2017-04-21 10:30:00,247.31,247.31,246.72,246.76,9730.0,216.4466,216.4466,215.9302,215.9652,9730.0
2017-04-21 10:40:00,246.85,246.85,246.42,246.48,8853.0,216.044,216.044,215.6677,215.7202,8853.0
2017-04-21 10:50:00,246.41,246.5,246.22,246.3,5768.0,215.6589,215.7377,215.4926,215.5626,5768.0
2017-04-21 11:00:00,246.35,246.46,246.25,246.33,6047.0,215.6064,215.7027,215.5189,215.5889,6047.0
2017-04-21 11:10:00,246.26,247.0,245.8,246.11,13876.0,215.5276,216.1753,215.125,215.3964,13876.0
2017-04-21 11:20:00,246.11,246.4,246.1,246.31,7159.0,215.3964,215.6502,215.3876,215.5714,7159.0
2017-04-21 11:30:00,246.22,246.33,245.83,245.83,27840.0,215.4926,215.5889,215.1513,215.1513,27840.0
2017-04-21 11:40:00,245.9,245.9,245.66,245.75,6241.0,215.2126,215.2126,215.0025,215.0813,6241.0
2017-04-21 11:50:00,245.74,246.13,245.73,245.98,37957.0,215.0725,215.4139,215.0638,215.2826,37957.0
2017-04-21 12:00:00,245.98,246.17,245.9,246.03,36850.0,215.2826,215.4489,215.2126,215.3263,36850.0
2017-04-21 12:10:00,246.09,246.19,245.99,246.0,6500.0,215.3789,215.4664,215.2913,215.3001,6500.0
2017-04-21 12:20:00,245.99,246.12,245.98,245.98,3350.0,215.2913,215.4051,215.2826,215.2826,3350.0
2017-04-21 12:30:00,245.99,246.15,245.96,246.01,5788.0,215.2913,215.4314,215.2651,215.3088,5788.0
2017-04-21 12:40:00,246.03,246.05,245.95,246.0,4649.0,215.3263,215.3438,215.2563,215.3001,4649.0
2017-04-21 12:50:00,246.03,246.21,246.03,246.16,2800.0,215.3263,215.4839,215.3263,215.4401,2800.0
2017-04-21 13:00:00,246.17,246.46,246.17,246.42,4420.0,215.4489,215.7027,215.4489,215.6677,4420.0
2017-04-21 13:10:00,246.32,246.32,245.95,246.11,8091.0,215.5802,215.5802,215.2563,215.3964,8091.0
2017-04-21 13:20:00,246.11,246.39,246.08,246.35,4393.0,215.3964,215.6414,215.3701,215.6064,4393.0
2017-04-21 13:30:00,246.34,246.46,246.25,246.4,7765.0,215.5977,215.7027,215.5189,215.6502,7765.0
2017-04-21 13:40:00,246.4,246.54,246.35,246.52,8271.0,215.6502,215.7727,215.6064,215.7552,8271.0
2017-04-21 13:50:00,246.5,246.88,246.44,246.85,14000.0,215.7377,216.0703,215.6852,216.044,14000.0
2017-04-21 14:00:00,246.89,247.0,246.7,246.74,5857.0,216.079,216.1753,215.9127,215.9477,5857.0
2017-04-21 14:10:00,246.75,246.92,246.73,246.83,3200.0,215.9565,216.1053,215.939,216.0265,3200.0
2017-04-21 14:20:00,246.82,246.84,246.72,246.81,4096.0,216.0178,216.0353,215.9302,216.009,4096.0
2017-04-21 14:30:00,246.78,246.88,246.74,246.82,13513.0,215.9827,216.0703,215.9477,216.0178,13513.0
2017-04-21 14:40:00,246.74,246.87,246.58,246.59,11874.0,215.9477,216.0615,215.8077,215.8165,11874.0
2017-04-21 14:50:00,246.64,246.64,246.41,246.59,4822.0,215.8602,215.8602,215.6589,215.8165,4822.0
2017-04-21 15:00:00,246.56,246.63,246.3,246.32,9538.0,215.7902,215.8515,215.5626,215.5802,9538.0
2017-04-21 15:10:00,246.34,246.48,246.25,246.46,8709.0,215.5977,215.7202,215.5189,215.7027,8709.0
2017-04-21 15:20:00,246.46,246.48,246.31,246.48,13107.0,215.7027,215.7202,215.5714,215.7202,13107.0
2017-04-21 15:30:00,246.42,246.62,246.26,246.54,12833.0,215.6677,215.8427,215.5276,215.7727,12833.0
2017-04-21 15:40:00,246.54,246.66,246.47,246.62,28055.0,215.7727,215.8777,215.7114,215.8427,28055.0
2017-04-21 15:50:00,246.61,246.63,246.29,246.37,55116.0,215.834,215.8515,215.5539,215.6239,55116.0
2017-04-24 09:30:00,248.98,248.99,247.58,248.94,31711.0,217.9082,217.9169,216.6829,217.8732,31711.0
2017-04-24 09:40:00,248.95,249.75,248.82,248.82,31730.0,217.8819,218.5821,217.7682,217.7682,31730.0
2017-04-24 09:50:00,248.81,248.83,248.17,248.6,45408.0,217.7594,217.7769,217.1993,217.5756,45408.0
2017-04-24 10:00:00,248.59,249.13,248.59,248.89,16212.0,217.5669,218.0395,217.5669,217.8294,16212.0
2017-04-24 10:10:00,248.96,249.02,248.58,248.83,20072.0,217.8907,217.9432,217.5581,217.7769,20072.0
2017-04-24 10:20:00,248.79,249.07,248.67,249.03,75156.0,217.7419,217.987,217.6369,217.952,75156.0
2017-04-24 10:30:00,248.91,249.02,248.69,248.86,23164.0,217.8469,217.9432,217.6544,217.8032,23164.0
2017-04-24 10:40:00,248.88,248.89,248.73,248.89,17512.0,217.8207,217.8294,217.6894,217.8294,17512.0
2017-04-24 10:50:00,248.85,248.94,248.5,248.52,17375.0,217.7944,217.8732,217.4881,217.5056,17375.0
2017-04-24 11:00:00,248.5,248.64,248.21,248.22,18174.0,217.4881,217.6106,217.2343,217.243,18174.0
2017-04-24 11:10:00,248.27,248.27,247.82,248.11,42926.0,217.2868,217.2868,216.893,217.1468,42926.0
2017-04-24 11:20:00,248.11,248.54,248.1,248.4,29073.0,217.1468,217.5231,217.138,217.4006,29073.0
2017-04-24 11:30:00,248.41,248.77,248.34,248.69,9609.0,217.4093,217.7244,217.3481,217.6544,9609.0
2017-04-24 11:40:00,248.72,248.72,248.37,248.37,28862.0,217.6806,217.6806,217.3743,217.3743,28862.0
2017-04-24 11:50:00,248.37,248.43,248.12,248.4,26292.0,217.3743,217.4268,217.1555,217.4006,26292.0
2017-04-24 12:00:00,248.44,248.56,248.2,248.43,10461.0,217.4356,217.5406,217.2255,217.4268,10461.0
2017-04-24 12:10:00,248.45,248.62,248.3,248.51,9000.0,217.4443,217.5931,217.3131,217.4968,9000.0
2017-04-24 12:20:00,248.55,248.7,248.53,248.62,8974.0,217.5319,217.6631,217.5144,217.5931,8974.0
2017-04-24 12:30:00,248.61,248.74,248.55,248.61,7334.0,217.5844,217.6981,217.5319,217.5844,7334.0
2017-04-24 12:40:00,248.64,248.65,248.29,248.35,5746.0,217.6106,217.6194,217.3043,217.3568,5746.0
2017-04-24 12:50:00,248.33,248.46,248.14,248.3,7591.0,217.3393,217.4531,217.173,217.3131,7591.0
2017-04-24 13:00:00,248.33,248.71,248.33,248.58,12227.0,217.3393,217.6719,217.3393,217.5581,12227.0
2017-04-24 13:10:00,248.61,248.89,248.57,248.85,7764.0,217.5844,217.8294,217.5494,217.7944,7764.0
2017-04-24 13:20:00,248.87,248.98,248.77,248.98,11063.0,217.8119,217.9082,217.7244,217.9082,11063.0
2017-04-24 13:30:00,248.98,249.03,248.72,248.83,8676.0,217.9082,217.952,217.6806,217.7769,8676.0
2017-04-24 13:40:00,248.82,248.82,248.66,248.69,4917.0,217.7682,217.7682,217.6281,217.6544,4917.0
2017-04-24 13:50:00,248.66,248.8,248.59,248.62,11492.0,217.6281,217.7507,217.5669,217.5931,11492.0
2017-04-24 14:00:00,248.74,248.79,248.67,248.71,11575.0,217.6981,217.7419,217.6369,217.6719,11575.0
2017-04-24 14:10:00,248.78,248.98,248.64,248.82,19462.0,217.7332,217.9082,217.6106,217.7682,19462.0
2017-04-24 14:20:00,248.83,248.91,248.72,248.86,10003.0,217.7769,217.8469,217.6806,217.8032,10003.0
2017-04-24 14:30:00,248.88,248.99,248.82,248.85,11589.0,217.8207,217.9169,217.7682,217.7944,11589.0
2017-04-24 14:40:00,248.83,248.91,248.8,248.8,9350.0,217.7769,217.8469,217.7507,217.7507,9350.0
2017-04-24 14:50:00,248.84,248.99,248.71,248.92,12776.0,217.7857,217.9169,217.6719,217.8557,12776.0
2017-04-24 15:00:00,248.95,249.38,248.91,249.37,24052.0,217.8819,218.2583,217.8469,218.2495,24052.0
2017-04-24 15:10:00,249.36,249.38,249.12,249.13,10356.0,218.2408,218.2583,218.0307,218.0395,10356.0
2017-04-24 15:20:00,249.16,249.24,249.01,249.1,29404.0,218.0657,218.1357,217.9345,218.0132,29404.0
2017-04-24 15:30:00,249.03,249.31,249.02,249.29,27254.0,217.952,218.197,217.9432,218.1795,27254.0
2017-04-24 15:40:00,249.3,249.33,249.11,249.13,32587.0,218.1883,218.2145,218.022,218.0395,32587.0
2017-04-24 15:50:00,249.14,249.33,248.99,249.16,68626.0,218.0482,218.2145,217.9169,218.0657,68626.0
2017-04-25 09:30:00,248.13,248.78,247.65,248.15,45152.0,217.1643,217.7332,216.7442,217.1818,45152.0
2017-04-25 09:40:00,248.1,248.12,247.38,247.72,20754.0,217.138,217.1555,216.5079,216.8054,20754.0
2017-04-25 09:50:00,247.8,248.6,247.79,248.46,29782.0,216.8755,217.5756,216.8667,217.4531,29782.0
2017-04-25 10:00:00,248.59,249.3,248.34,249.28,20432.0,217.5669,218.1883,217.3481,218.1708,20432.0
2017-04-25 10:10:00,249.13,249.43,248.83,248.87,29827.0,218.0395,218.302,217.7769,217.8119,29827.0
2017-04-25 10:20:00,248.8,249.24,248.67,249.11,30908.0,217.7507,218.1357,217.6369,218.022,30908.0
2017-04-25 10:30:00,249.09,249.58,249.07,249.53,21935.0,218.0045,218.4333,217.987,218.3896,21935.0
2017-04-25 10:40:00,249.54,249.62,249.32,249.38,22134.0,218.3983,218.4683,218.2058,218.2583,22134.0
2017-04-25 10:50:00,249.39,249.5,249.25,249.26,78806.0,218.267,218.3633,218.1445,218.1533,78806.0
2017-04-25 11:00:00,249.27,249.32,249.07,249.23,21436.0,218.162,218.2058,217.987,218.127,21436.0
2017-04-25 11:10:00,249.14,249.38,248.68,249.38,12300.0,218.0482,218.2583,217.6456,218.2583,12300.0
2017-04-25 11:20:00,249.27,249.43,248.91,248.92,27478.0,218.162,218.302,217.8469,217.8557,27478.0
2017-04-25 11:30:00,248.98,248.98,248.44,248.54,25169.0,217.9082,217.9082,217.4356,217.5231,25169.0
2017-04-25 11:40:00,248.47,248.86,248.19,248.59,33326.0,217.4618,217.8032,217.2168,217.5669,33326.0
2017-04-25 11:50:00,248.59,248.75,248.45,248.59,17128.0,217.5669,217.7069,217.4443,217.5669,17128.0
2017-04-25 12:00:00,248.64,248.84,248.6,248.71,15015.0,217.6106,217.7857,217.5756,217.6719,15015.0
2017-04-25 12:10:00,248.83,248.98,248.77,248.82,13882.0,217.7769,217.9082,217.7244,217.7682,13882.0
2017-04-25 12:20:00,248.84,249.35,248.64,249.26,34098.0,217.7857,218.232,217.6106,218.1533,34098.0
2017-04-25 12:30:00,249.29,249.29,248.94,249.13,20909.0,218.1795,218.1795,217.8732,218.0395,20909.0
2017-04-25 12:40:00,249.14,249.3,249.03,249.03,9936.0,218.0482,218.1883,217.952,217.952,9936.0
2017-04-25 12:50:00,249.06,249.26,249.04,249.21,14849.0,217.9782,218.1533,217.9607,218.1095,14849.0
2017-04-25 13:00:00,249.2,249.21,248.98,249.14,7331.0,218.1007,218.1095,217.9082,218.0482,7331.0
2017-04-25 13:10:00,249.15,249.33,249.02,249.33,16187.0,218.057,218.2145,217.9432,218.2145,16187.0
2017-04-25 13:20:00,249.35,249.39,249.16,249.27,6119.0,218.232,218.267,218.0657,218.162,6119.0
2017-04-25 13:30:00,249.27,249.43,249.22,249.29,9970.0,218.162,218.302,218.1182,218.1795,9970.0
2017-04-25 13:40:00,249.33,249.38,249.19,249.19,6243.0,218.2145,218.2583,218.092,218.092,6243.0
2017-04-25 13:50:00,249.23,249.33,249.1,249.1,6661.0,218.127,218.2145,218.0132,218.0132,6661.0
2017-04-25 14:00:00,249.18,249.39,249.1,249.39,8402.0,218.0832,218.267,218.0132,218.267,8402.0
2017-04-25 14:10:00,249.32,249.48,249.25,249.27,8763.0,218.2058,218.3458,218.1445,218.162,8763.0
2017-04-25 14:20:00,249.27,249.31,249.2,249.3,12903.0,218.162,218.197,218.1007,218.1883,12903.0
2017-04-25 14:30:00,249.25,249.42,249.2,249.37,21864.0,218.1445,218.2933,218.1007,218.2495,21864.0
2017-04-25 14:40:00,249.39,249.41,249.29,249.34,13589.0,218.267,218.2845,218.1795,218.2233,13589.0
2017-04-25 14:50:00,249.33,249.35,248.85,248.99,18101.0,218.2145,218.232,217.7944,217.9169,18101.0
2017-04-25 15:00:00,248.95,249.34,248.93,249.21,25248.0,217.8819,218.2233,217.8644,218.1095,25248.0
2017-04-25 15:10:00,249.21,249.4,249.08,249.38,33924.0,218.1095,218.2758,217.9957,218.2583,33924.0
2017-04-25 15:20:00,249.41,249.46,249.14,249.33,32522.0,218.2845,218.3283,218.0482,218.2145,32522.0
2017-04-25 15:30:00,249.34,249.38,248.92,248.96,46812.0,218.2233,218.2583,217.8557,217.8907,46812.0
2017-04-25 15:40:00,248.99,249.09,248.63,248.94,80036.0,217.9169,218.0045,217.6019,217.8732,80036.0
2017-04-25 15:50:00,248.96,248.96,248.37,248.56,151190.0,217.8907,217.8907,217.3743,217.5406,151190.0
2017-04-26 09:30:00,249.8,250.0,243.05,245.85,123049.0,218.6259,218.8009,212.7182,215.1688,123049.0
2017-04-26 09:40:00,245.72,247.2,245.26,246.54,103334.0,215.055,216.3503,214.6524,215.7727,103334.0
2017-04-26 09:50:00,246.54,248.42,246.3,248.41,38329.0,215.7727,217.4181,215.5626,217.4093,38329.0
2017-04-26 10:00:00,248.13,248.39,247.56,248.39,37234.0,217.1643,217.3918,216.6654,217.3918,37234.0
2017-04-26 10:10:00,248.27,249.51,247.94,249.4,50071.0,217.2868,218.3721,216.998,218.2758,50071.0
2017-04-26 10:20:00,249.38,249.83,248.7,249.83,39064.0,218.2583,218.6521,217.6631,218.6521,39064.0
2017-04-26 10:30:00,249.72,249.8,248.92,248.92,39632.0,218.5558,218.6259,217.8557,217.8557,39632.0
2017-04-26 10:40:00,249.01,249.06,248.01,248.1,46107.0,217.9345,217.9782,217.0592,217.138,46107.0
2017-04-26 10:50:00,248.06,248.32,247.65,248.22,35880.0,217.103,217.3306,216.7442,217.243,35880.0
2017-04-26 11:00:00,248.24,248.27,247.52,248.06,27761.0,217.2605,217.2868,216.6304,217.103,27761.0
2017-04-26 11:10:00,248.13,248.89,247.94,248.29,20973.0,217.1643,217.8294,216.998,217.3043,20973.0
2017-04-26 11:20:00,248.36,249.0,248.15,248.7,11745.0,217.3656,217.9257,217.1818,217.6631,11745.0
2017-04-26 11:30:00,248.87,249.35,248.75,249.03,14550.0,217.8119,218.232,217.7069,217.952,14550.0
2017-04-26 11:40:00,249.04,249.34,248.82,248.91,15024.0,217.9607,218.2233,217.7682,217.8469,15024.0
2017-04-26 11:50:00,248.99,249.14,248.69,248.92,29976.0,217.9169,218.0482,217.6544,217.8557,29976.0
2017-04-26 12:00:00,248.92,249.5,248.88,249.36,19646.0,217.8557,218.3633,217.8207,218.2408,19646.0
2017-04-26 12:10:00,249.34,249.43,249.12,249.2,23199.0,218.2233,218.302,218.0307,218.1007,23199.0
2017-04-26 12:20:00,249.27,249.71,249.23,249.33,15508.0,218.162,218.5471,218.127,218.2145,15508.0
2017-04-26 12:30:00,249.44,249.58,249.35,249.37,16048.0,218.3108,218.4333,218.232,218.2495,16048.0
2017-04-26 12:40:00,249.47,249.71,249.2,249.44,7763.0,218.337,218.5471,218.1007,218.3108,7763.0
2017-04-26 12:50:00,249.39,249.85,249.38,249.7,8019.0,218.267,218.6696,218.2583,218.5383,8019.0
2017-04-26 13:00:00,249.72,249.78,249.1,249.11,13784.0,218.5558,218.6084,218.0132,218.022,13784.0
2017-04-26 13:10:00,249.22,249.27,248.9,249.02,15387.0,218.1182,218.162,217.8382,217.9432,15387.0
2017-04-26 13:20:00,248.98,249.25,248.92,248.93,17662.0,217.9082,218.1445,217.8557,217.8644,17662.0
2017-04-26 13:30:00,248.89,248.89,248.51,248.85,57937.0,217.8294,217.8294,217.4968,217.7944,57937.0
2017-04-26 13:40:00,248.79,249.31,248.5,248.74,18657.0,217.7419,218.197,217.4881,217.6981,18657.0
2017-04-26 13:50:00,248.62,248.87,248.4,248.43,15096.0,217.5931,217.8119,217.4006,217.4268,15096.0
2017-04-26 14:00:00,248.45,248.53,248.13,248.4,19818.0,217.4443,217.5144,217.1643,217.4006,19818.0
2017-04-26 14:10:00,248.41,248.51,247.97,247.99,21097.0,217.4093,217.4968,217.0242,217.0417,21097.0
2017-04-26 14:20:00,248.03,248.12,247.47,247.78,29019.0,217.0768,217.1555,216.5866,216.858,29019.0
2017-04-26 14:30:00,247.75,248.37,247.73,248.14,32652.0,216.8317,217.3743,216.8142,217.173,32652.0
2017-04-26 14:40:00,248.12,248.35,248.07,248.19,47112.0,217.1555,217.3568,217.1118,217.2168,47112.0
2017-04-26 14:50:00,248.18,248.4,248.06,248.32,35638.0,217.208,217.4006,217.103,217.3306,35638.0
2017-04-26 15:00:00,248.34,248.59,248.05,248.44,26814.0,217.3481,217.5669,217.0943,217.4356,26814.0
2017-04-26 15:10:00,248.4,248.63,248.01,248.34,61927.0,217.4006,217.6019,217.0592,217.3481,61927.0
2017-04-26 15:20:00,248.41,248.69,248.18,248.51,20494.0,217.4093,217.6544,217.208,217.4968,20494.0
2017-04-26 15:30:00,248.43,248.5,247.78,247.78,34845.0,217.4268,217.4881,216.858,216.858,34845.0
2017-04-26 15:40:00,247.82,248.27,247.72,248.12,70745.0,216.893,217.2868,216.8054,217.1555,70745.0
2017-04-26 15:50:00,248.09,248.17,247.61,248.06,94526.0,217.1293,217.1993,216.7092,217.103,94526.0
2017-04-27 09:30:00,248.96,249.82,248.08,248.29,30973.0,217.8907,218.6434,217.1205,217.3043,30973.0
2017-04-27 09:40:00,248.39,248.74,248.17,248.37,33167.0,217.3918,217.6981,217.1993,217.3743,33167.0
2017-04-27 09:50:00,248.37,248.37,247.63,248.16,36473.0,217.3743,217.3743,216.7267,217.1905,36473.0
2017-04-27 10:00:00,248.16,248.92,248.0,248.84,29814.0,217.1905,217.8557,217.0505,217.7857,29814.0
2017-04-27 10:10:00,248.83,249.75,248.82,249.56,23526.0,217.7769,218.5821,217.7682,218.4158,23526.0
2017-04-27 10:20:00,249.54,249.57,248.83,248.83,18379.0,218.3983,218.4246,217.7769,217.7769,18379.0
2017-04-27 10:30:00,248.96,249.18,248.67,249.06,27408.0,217.8907,218.0832,217.6369,217.9782,27408.0
2017-04-27 10:40:00,249.03,249.37,248.96,249.06,20371.0,217.952,218.2495,217.8907,217.9782,20371.0
2017-04-27 10:50:00,248.96,249.11,248.66,249.03,14617.0,217.8907,218.022,217.6281,217.952,14617.0
2017-04-27 11:00:00,249.04,249.04,248.07,248.1,26159.0,217.9607,217.9607,217.1118,217.138,26159.0
2017-04-27 11:10:00,248.13,248.13,247.65,247.76,13262.0,217.1643,217.1643,216.7442,216.8404,13262.0
2017-04-27 11:20:00,247.91,248.27,247.86,248.21,20405.0,216.9717,217.2868,216.928,217.2343,20405.0
2017-04-27 11:30:00,248.2,248.44,247.93,247.97,13403.0,217.2255,217.4356,216.9892,217.0242,13403.0
2017-04-27 11:40:00,247.94,248.08,247.77,248.06,11151.0,216.998,217.1205,216.8492,217.103,11151.0
2017-04-27 11:50:00,248.07,248.07,247.41,247.51,20455.0,217.1118,217.1118,216.5341,216.6216,20455.0
2017-04-27 12:00:00,247.6,248.2,247.6,248.16,14238.0,216.7004,217.2255,216.7004,217.1905,14238.0
2017-04-27 12:10:00,248.17,248.31,248.1,248.14,11917.0,217.1993,217.3218,217.138,217.173,11917.0
2017-04-27 12:20:00,248.13,248.13,247.67,247.72,8056.0,217.1643,217.1643,216.7617,216.8054,8056.0
2017-04-27 12:30:00,247.69,248.13,247.63,248.07,17736.0,216.7792,217.1643,216.7267,217.1118,17736.0
2017-04-27 12:40:00,248.05,248.32,248.05,248.15,5602.0,217.0943,217.3306,217.0943,217.1818,5602.0
2017-04-27 12:50:00,248.1,248.81,248.05,248.81,13390.0,217.138,217.7594,217.0943,217.7594,13390.0
2017-04-27 13:00:00,248.88,248.98,248.69,248.81,14400.0,217.8207,217.9082,217.6544,217.7594,14400.0
2017-04-27 13:10:00,248.77,248.8,248.57,248.6,7191.0,217.7244,217.7507,217.5494,217.5756,7191.0
2017-04-27 13:20:00,248.57,248.57,248.29,248.43,9218.0,217.5494,217.5494,217.3043,217.4268,9218.0
2017-04-27 13:30:00,248.47,248.61,248.21,248.61,8575.0,217.4618,217.5844,217.2343,217.5844,8575.0
2017-04-27 13:40:00,248.57,248.61,248.4,248.49,9125.0,217.5494,217.5844,217.4006,217.4793,9125.0
2017-04-27 13:50:00,248.5,248.58,248.31,248.38,12021.0,217.4881,217.5581,217.3218,217.3831,12021.0
2017-04-27 14:00:00,248.38,248.38,248.0,248.19,8101.0,217.3831,217.3831,217.0505,217.2168,8101.0
2017-04-27 14:10:00,248.13,248.32,248.13,248.28,13917.0,217.1643,217.3306,217.1643,217.2956,13917.0
2017-04-27 14:20:00,248.24,248.56,248.15,248.56,25834.0,217.2605,217.5406,217.1818,217.5406,25834.0
2017-04-27 14:30:00,248.59,248.71,248.52,248.56,21033.0,217.5669,217.6719,217.5056,217.5406,21033.0
2017-04-27 14:40:00,248.61,248.86,248.57,248.82,13197.0,217.5844,217.8032,217.5494,217.7682,13197.0
2017-04-27 14:50:00,248.8,248.85,248.54,248.58,19199.0,217.7507,217.7944,217.5231,217.5581,19199.0
2017-04-27 15:00:00,248.6,248.67,248.29,248.5,13906.0,217.5756,217.6369,217.3043,217.4881,13906.0
2017-04-27 15:10:00,248.5,248.64,248.44,248.58,17141.0,217.4881,217.6106,217.4356,217.5581,17141.0
2017-04-27 15:20:00,248.53,248.53,248.18,248.32,20762.0,217.5144,217.5144,217.208,217.3306,20762.0
2017-04-27 15:30:00,248.31,248.47,248.13,248.3,23965.0,217.3218,217.4618,217.1643,217.3131,23965.0
2017-04-27 15:40:00,248.25,248.35,248.2,248.3,40648.0,217.2693,217.3568,217.2255,217.3131,40648.0
2017-04-27 15:50:00,248.3,248.46,248.21,248.37,65254.0,217.3131,217.4531,217.2343,217.3743,65254.0
2017-04-28 09:30:00,248.9,249.36,247.77,247.82,23852.0,217.8382,218.2408,216.8492,216.893,23852.0
2017-04-28 09:40:00,247.95,248.01,246.97,247.18,18694.0,217.0067,217.0592,216.149,216.3328,18694.0
2017-04-28 09:50:00,247.12,247.18,246.52,246.59,12103.0,216.2803,216.3328,215.7552,215.8165,12103.0
2017-04-28 10:00:00,246.5,246.66,246.01,246.03,16910.0,215.7377,215.8777,215.3088,215.3263,16910.0
2017-04-28 10:10:00,246.12,246.31,245.67,245.67,15177.0,215.4051,215.5714,215.0113,215.0113,15177.0
2017-04-28 10:20:00,245.82,246.2,245.62,246.06,12266.0,215.1426,215.4751,214.9675,215.3526,12266.0
2017-04-28 10:30:00,246.06,246.28,245.84,246.05,14117.0,215.3526,215.5451,215.1601,215.3438,14117.0
2017-04-28 10:40:00,246.12,246.69,246.05,246.6,14199.0,215.4051,215.904,215.3438,215.8252,14199.0
2017-04-28 10:50:00,246.64,247.21,246.55,247.13,23548.0,215.8602,216.3591,215.7815,216.2891,23548.0
2017-04-28 11:00:00,247.16,247.23,246.87,246.89,13652.0,216.3153,216.3766,216.0615,216.079,13652.0
2017-04-28 11:10:00,246.89,247.0,246.56,246.82,7491.0,216.079,216.1753,215.7902,216.0178,7491.0
2017-04-28 11:20:00,246.87,246.99,246.65,246.84,11330.0,216.0615,216.1665,215.869,216.0353,11330.0
2017-04-28 11:30:00,246.83,246.98,246.6,246.86,9831.0,216.0265,216.1578,215.8252,216.0528,9831.0
2017-04-28 11:40:00,246.84,246.98,246.78,246.92,8454.0,216.0353,216.1578,215.9827,216.1053,8454.0
2017-04-28 11:50:00,246.94,246.96,246.69,246.73,9292.0,216.1228,216.1403,215.904,215.939,9292.0
2017-04-28 12:00:00,246.75,246.82,246.5,246.55,8554.0,215.9565,216.0178,215.7377,215.7815,8554.0
2017-04-28 12:10:00,246.5,246.59,246.41,246.59,5935.0,215.7377,215.8165,215.6589,215.8165,5935.0
2017-04-28 12:20:00,246.69,246.77,246.56,246.71,6720.0,215.904,215.974,215.7902,215.9215,6720.0
2017-04-28 12:30:00,246.69,246.69,246.39,246.39,5400.0,215.904,215.904,215.6414,215.6414,5400.0
2017-04-28 12:40:00,246.32,246.51,246.28,246.41,7058.0,215.5802,215.7464,215.5451,215.6589,7058.0
2017-04-28 12:50:00,246.38,246.38,246.09,246.12,5076.0,215.6327,215.6327,215.3789,215.4051,5076.0
2017-04-28 13:00:00,246.16,246.19,245.94,245.98,13128.0,215.4401,215.4664,215.2476,215.2826,13128.0
2017-04-28 13:10:00,245.99,246.13,245.82,245.82,7025.0,215.2913,215.4139,215.1426,215.1426,7025.0
2017-04-28 13:20:00,245.88,246.11,245.87,246.09,6020.0,215.1951,215.3964,215.1863,215.3789,6020.0
2017-04-28 13:30:00,246.07,246.17,245.96,246.08,8055.0,215.3614,215.4489,215.2651,215.3701,8055.0
2017-04-28 13:40:00,246.13,246.13,245.79,245.89,9000.0,215.4139,215.4139,215.1163,215.2038,9000.0
2017-04-28 13:50:00,245.89,245.93,245.74,245.74,6503.0,215.2038,215.2388,215.0725,215.0725,6503.0
2017-04-28 14:00:00,245.79,245.93,245.7,245.71,9168.0,215.1163,215.2388,215.0375,215.0463,9168.0
2017-04-28 14:10:00,245.7,245.86,245.6,245.75,9810.0,215.0375,215.1776,214.95,215.0813,9810.0
2017-04-28 14:20:00,245.76,245.83,245.67,245.8,11809.0,215.09,215.1513,215.0113,215.125,11809.0
2017-04-28 14:30:00,245.84,245.96,245.83,245.93,8292.0,215.1601,215.2651,215.1513,215.2388,8292.0
2017-04-28 14:40:00,245.98,246.03,245.92,246.03,7892.0,215.2826,215.3263,215.2301,215.3263,7892.0
2017-04-28 14:50:00,246.08,246.22,246.02,246.13,15779.0,215.3701,215.4926,215.3176,215.4139,15779.0
2017-04-28 15:00:00,246.11,246.11,246.01,246.05,13225.0,215.3964,215.3964,215.3088,215.3438,13225.0
2017-04-28 15:10:00,246.09,246.34,246.09,246.22,17158.0,215.3789,215.5977,215.3789,215.4926,17158.0
2017-04-28 15:20:00,246.25,246.37,246.23,246.37,10363.0,215.5189,215.6239,215.5014,215.6239,10363.0
2017-04-28 15:30:00,246.37,246.51,246.27,246.27,25855.0,215.6239,215.7464,215.5364,215.5364,25855.0
2017-04-28 15:40:00,246.27,246.28,246.04,246.16,34998.0,215.5364,215.5451,215.3351,215.4401,34998.0
2017-04-28 15:50:00,246.16,246.22,245.92,246.01,100191.0,215.4401,215.4926,215.2301,215.3088,100191.0
2017-05-01 09:30:00,246.3,246.5,245.65,245.66,15837.0,215.5626,215.7377,214.9938,215.0025,15837.0
2017-05-01 09:40:00,245.64,245.76,244.52,244.65,10176.0,214.985,215.09,214.0048,214.1186,10176.0
2017-05-01 09:50:00,244.56,245.18,244.56,245.02,11668.0,214.0398,214.5824,214.0398,214.4424,11668.0
2017-05-01 10:00:00,244.93,245.22,244.69,244.84,18548.0,214.3636,214.6174,214.1536,214.2849,18548.0
2017-05-01 10:10:00,244.83,244.83,244.32,244.71,30575.0,214.2761,214.2761,213.8297,214.1711,30575.0
2017-05-01 10:20:00,244.65,245.29,244.65,245.08,19431.0,214.1186,214.6787,214.1186,214.4949,19431.0
2017-05-01 10:30:00,245.1,245.64,245.04,245.64,8444.0,214.5124,214.985,214.4599,214.985,8444.0
2017-05-01 10:40:00,245.62,246.05,245.6,246.05,12098.0,214.9675,215.3438,214.95,215.3438,12098.0
2017-05-01 10:50:00,246.06,246.22,246.0,246.05,10395.0,215.3526,215.4926,215.3001,215.3438,10395.0
2017-05-01 11:00:00,246.0,246.03,245.6,245.6,11664.0,215.3001,215.3263,214.95,214.95,11664.0
2017-05-01 11:10:00,245.58,245.88,245.48,245.7,14527.0,214.9325,215.1951,214.845,215.0375,14527.0
2017-05-01 11:20:00,245.68,245.69,245.44,245.64,5288.0,215.02,215.0288,214.81,214.985,5288.0
2017-05-01 11:30:00,245.63,245.76,245.55,245.56,5559.0,214.9763,215.09,214.9062,214.915,5559.0
2017-05-01 11:40:00,245.49,245.79,245.49,245.64,7294.0,214.8537,215.1163,214.8537,214.985,7294.0
2017-05-01 11:50:00,245.73,246.06,245.73,246.06,4793.0,215.0638,215.3526,215.0638,215.3526,4793.0
2017-05-01 12:00:00,246.06,246.12,245.93,246.11,5605.0,215.3526,215.4051,215.2388,215.3964,5605.0
2017-05-01 12:10:00,246.08,246.11,245.96,246.07,11565.0,215.3701,215.3964,215.2651,215.3614,11565.0
2017-05-01 12:20:00,246.05,246.11,245.95,245.96,12771.0,215.3438,215.3964,215.2563,215.2651,12771.0
2017-05-01 12:30:00,246.0,246.11,245.98,246.03,8238.0,215.3001,215.3964,215.2826,215.3263,8238.0
2017-05-01 12:40:00,246.02,246.11,245.85,245.92,8350.0,215.3176,215.3964,215.1688,215.2301,8350.0
2017-05-01 12:50:00,245.87,245.87,245.4,245.66,7453.0,215.1863,215.1863,214.775,215.0025,7453.0
2017-05-01 13:00:00,245.7,245.86,245.67,245.75,7900.0,215.0375,215.1776,215.0113,215.0813,7900.0
2017-05-01 13:10:00,245.73,245.99,245.73,245.82,6246.0,215.0638,215.2913,215.0638,215.1426,6246.0
2017-05-01 13:20:00,245.83,245.93,245.78,245.8,8015.0,215.1513,215.2388,215.1075,215.125,8015.0
2017-05-01 13:30:00,245.84,246.11,245.83,246.03,6508.0,215.1601,215.3964,215.1513,215.3263,6508.0
2017-05-01 13:40:00,246.05,246.17,245.94,246.14,6771.0,215.3438,215.4489,215.2476,215.4226,6771.0
2017-05-01 13:50:00,246.18,246.48,246.12,246.41,6871.0,215.4576,215.7202,215.4051,215.6589,6871.0
2017-05-01 14:00:00,246.41,246.53,245.22,245.22,16233.0,215.6589,215.7639,214.6174,214.6174,16233.0
2017-05-01 14:10:00,245.26,245.42,245.14,245.17,11450.0,214.6524,214.7925,214.5474,214.5737,11450.0
2017-05-01 14:20:00,245.23,245.43,245.17,245.25,18773.0,214.6262,214.8012,214.5737,214.6437,18773.0
2017-05-01 14:30:00,245.25,245.33,245.0,245.03,16532.0,214.6437,214.7137,214.4249,214.4511,16532.0
2017-05-01 14:40:00,245.06,245.06,244.75,244.78,17666.0,214.4774,214.4774,214.2061,214.2323,17666.0
2017-05-01 14:50:00,244.76,244.96,244.65,244.74,21531.0,214.2148,214.3899,214.1186,214.1973,21531.0
2017-05-01 15:00:00,244.81,244.95,244.62,244.75,13599.0,214.2586,214.3811,214.0923,214.2061,13599.0
2017-05-01 15:10:00,244.78,244.96,244.57,244.59,22217.0,214.2323,214.3899,214.0485,214.0661,22217.0
2017-05-01 15:20:00,244.63,244.74,244.5,244.62,24085.0,214.1011,214.1973,213.9873,214.0923,24085.0
2017-05-01 15:30:00,244.59,244.89,244.52,244.73,20273.0,214.0661,214.3286,214.0048,214.1886,20273.0
2017-05-01 15:40:00,244.69,244.78,244.58,244.61,39081.0,214.1536,214.2323,214.0573,214.0836,39081.0
2017-05-01 15:50:00,244.62,244.72,244.37,244.46,58563.0,214.0923,214.1798,213.8735,213.9523,58563.0
2017-05-02 09:30:00,244.46,244.93,244.45,244.64,13478.0,213.9523,214.3636,213.9435,214.1098,13478.0
2017-05-02 09:40:00,244.85,245.4,244.5,245.4,23048.0,214.2936,214.775,213.9873,214.775,23048.0
2017-05-02 09:50:00,245.44,245.68,245.2,245.43,11982.0,214.81,215.02,214.5999,214.8012,11982.0
2017-05-02 10:00:00,245.31,245.67,245.1,245.1,13335.0,214.6962,215.0113,214.5124,214.5124,13335.0
2017-05-02 10:10:00,245.14,245.16,244.72,244.74,27074.0,214.5474,214.5649,214.1798,214.1973,27074.0
2017-05-02 10:20:00,244.69,244.92,244.2,244.2,97623.0,214.1536,214.3549,213.7247,213.7247,97623.0
2017-05-02 10:30:00,244.21,244.42,243.51,243.66,43066.0,213.7335,213.9173,213.1208,213.2521,43066.0
2017-05-02 10:40:00,243.68,244.12,243.5,244.0,20409.0,213.2696,213.6547,213.1121,213.5497,20409.0
2017-05-02 10:50:00,244.02,244.19,243.88,243.98,12561.0,213.5672,213.716,213.4447,213.5322,12561.0
2017-05-02 11:00:00,244.03,244.2,243.93,244.2,12015.0,213.5759,213.7247,213.4884,213.7247,12015.0
2017-05-02 11:10:00,244.25,244.39,244.13,244.39,12264.0,213.7685,213.891,213.6635,213.891,12264.0
2017-05-02 11:20:00,244.49,244.84,244.49,244.81,10677.0,213.9785,214.2849,213.9785,214.2586,10677.0
2017-05-02 11:30:00,244.76,244.89,244.48,244.89,10811.0,214.2148,214.3286,213.9698,214.3286,10811.0
2017-05-02 11:40:00,244.95,244.98,244.75,244.78,8855.0,214.3811,214.4074,214.2061,214.2323,8855.0
2017-05-02 11:50:00,244.82,244.97,244.8,244.97,8952.0,214.2673,214.3986,214.2498,214.3986,8952.0
2017-05-02 12:00:00,245.03,245.5,245.01,245.46,14230.0,214.4511,214.8625,214.4336,214.8275,14230.0
2017-05-02 12:10:00,245.45,245.45,245.09,245.09,15664.0,214.8187,214.8187,214.5037,214.5037,15664.0
2017-05-02 12:20:00,245.11,245.31,244.98,245.26,8880.0,214.5212,214.6962,214.4074,214.6524,8880.0
2017-05-02 12:30:00,245.29,245.29,245.08,245.13,8628.0,214.6787,214.6787,214.4949,214.5387,8628.0
2017-05-02 12:40:00,245.07,245.15,244.93,244.98,4690.0,214.4861,214.5562,214.3636,214.4074,4690.0
2017-05-02 12:50:00,245.04,245.04,244.79,244.81,4886.0,214.4599,214.4599,214.2411,214.2586,4886.0
2017-05-02 13:00:00,244.83,244.86,244.62,244.65,7500.0,214.2761,214.3024,214.0923,214.1186,7500.0
2017-05-02 13:10:00,244.67,244.79,244.56,244.78,12456.0,214.1361,214.2411,214.0398,214.2323,12456.0
2017-05-02 13:20:00,244.8,244.81,244.66,244.67,5318.0,214.2498,214.2586,214.1273,214.1361,5318.0
2017-05-02 13:30:00,244.66,244.85,244.62,244.84,23801.0,214.1273,214.2936,214.0923,214.2849,23801.0
2017-05-02 13:40:00,244.84,244.99,244.78,244.95,13378.0,214.2849,214.4161,214.2323,214.3811,13378.0
2017-05-02 13:50:00,244.98,245.04,244.92,245.0,8196.0,214.4074,214.4599,214.3549,214.4249,8196.0
2017-05-02 14:00:00,244.99,245.05,244.9,245.0,7750.0,214.4161,214.4686,214.3374,214.4249,7750.0
2017-05-02 14:10:00,245.02,245.02,244.92,245.0,9963.0,214.4424,214.4424,214.3549,214.4249,9963.0
2017-05-02 14:20:00,244.97,244.99,244.75,244.75,16051.0,214.3986,214.4161,214.2061,214.2061,16051.0
2017-05-02 14:30:00,244.76,245.08,244.75,245.08,7862.0,214.2148,214.4949,214.2061,214.4949,7862.0
2017-05-02 14:40:00,245.01,245.21,244.93,245.08,12743.0,214.4336,214.6087,214.3636,214.4949,12743.0
2017-05-02 14:50:00,245.13,245.18,244.97,245.13,15513.0,214.5387,214.5824,214.3986,214.5387,15513.0
2017-05-02 15:00:00,245.12,245.15,245.0,245.12,16433.0,214.5299,214.5562,214.4249,214.5299,16433.0
2017-05-02 15:10:00,245.13,245.17,245.03,245.04,11825.0,214.5387,214.5737,214.4511,214.4599,11825.0
2017-05-02 15:20:00,245.07,245.23,245.05,245.16,26114.0,214.4861,214.6262,214.4686,214.5649,26114.0
2017-05-02 15:30:00,245.17,245.3,245.17,245.3,15669.0,214.5737,214.6874,214.5737,214.6874,15669.0
2017-05-02 15:40:00,245.31,245.35,245.14,245.3,25786.0,214.6962,214.7312,214.5474,214.6874,25786.0
2017-05-02 15:50:00,245.33,245.42,245.18,245.31,48747.0,214.7137,214.7925,214.5824,214.6962,48747.0
2017-05-03 09:30:00,244.91,245.0,244.06,244.52,40859.0,214.3461,214.4249,213.6022,214.0048,40859.0
2017-05-03 09:40:00,244.71,245.26,244.65,244.69,26500.0,214.1711,214.6524,214.1186,214.1536,26500.0
2017-05-03 09:50:00,244.68,244.99,244.6,244.99,55121.0,214.1448,214.4161,214.0748,214.4161,55121.0
2017-05-03 10:00:00,244.95,245.17,244.6,244.6,4735.0,214.3811,214.5737,214.0748,214.0748,4735.0
2017-05-03 10:10:00,244.6,244.78,244.41,244.6,19210.0,214.0748,214.2323,213.9085,214.0748,19210.0
2017-05-03 10:20:00,244.69,245.13,244.64,245.12,6003.0,214.1536,214.5387,214.1098,214.5299,6003.0
2017-05-03 10:30:00,244.93,245.44,244.88,245.01,10199.0,214.3636,214.81,214.3199,214.4336,10199.0
2017-05-03 10:40:00,244.93,245.12,244.64,244.64,5158.0,214.3636,214.5299,214.1098,214.1098,5158.0
2017-05-03 10:50:00,244.8,244.83,244.35,244.56,15166.0,214.2498,214.2761,213.856,214.0398,15166.0
2017-05-03 11:00:00,244.52,244.64,244.33,244.46,7199.0,214.0048,214.1098,213.8385,213.9523,7199.0
2017-05-03 11:10:00,244.35,244.38,243.95,243.95,8499.0,213.856,213.8823,213.5059,213.5059,8499.0
2017-05-03 11:20:00,244.08,244.44,243.98,244.24,8164.0,213.6197,213.9348,213.5322,213.7597,8164.0
2017-05-03 11:30:00,244.27,244.27,244.04,244.08,4157.0,213.786,213.786,213.5847,213.6197,4157.0
2017-05-03 11:40:00,244.06,244.56,244.02,244.54,10415.0,213.6022,214.0398,213.5672,214.0223,10415.0
2017-05-03 11:50:00,244.64,244.9,244.64,244.75,8424.0,214.1098,214.3374,214.1098,214.2061,8424.0
2017-05-03 12:00:00,244.8,244.92,244.73,244.86,9644.0,214.2498,214.3549,214.1886,214.3024,9644.0
2017-05-03 12:10:00,244.91,245.1,244.81,245.02,9200.0,214.3461,214.5124,214.2586,214.4424,9200.0
2017-05-03 12:20:00,245.03,245.14,244.92,245.14,5802.0,214.4511,214.5474,214.3549,214.5474,5802.0
2017-05-03 12:30:00,245.17,245.18,244.99,245.1,4115.0,214.5737,214.5824,214.4161,214.5124,4115.0
2017-05-03 12:40:00,245.07,245.08,244.82,244.89,3817.0,214.4861,214.4949,214.2673,214.3286,3817.0
2017-05-03 12:50:00,244.92,244.96,244.71,244.91,4369.0,214.3549,214.3899,214.1711,214.3461,4369.0
2017-05-03 13:00:00,244.93,245.0,244.83,244.9,3200.0,214.3636,214.4249,214.2761,214.3374,3200.0
2017-05-03 13:10:00,244.8,244.81,244.62,244.62,3495.0,214.2498,214.2586,214.0923,214.0923,3495.0
2017-05-03 13:20:00,244.65,244.79,244.5,244.64,4651.0,214.1186,214.2411,213.9873,214.1098,4651.0
2017-05-03 13:30:00,244.54,244.59,244.45,244.59,5624.0,214.0223,214.0661,213.9435,214.0661,5624.0
2017-05-03 13:40:00,244.64,244.92,244.59,244.92,9400.0,214.1098,214.3549,214.0661,214.3549,9400.0
2017-05-03 13:50:00,244.9,244.97,244.81,244.92,6669.0,214.3374,214.3986,214.2586,214.3549,6669.0
2017-05-03 14:00:00,244.97,244.97,244.85,244.85,10903.0,214.3986,214.3986,214.2936,214.2936,10903.0
2017-05-03 14:10:00,244.85,244.89,244.78,244.83,12747.0,214.2936,214.3286,214.2323,214.2761,12747.0
2017-05-03 14:20:00,244.83,245.0,244.82,244.99,4598.0,214.2761,214.4249,214.2673,214.4161,4598.0
2017-05-03 14:30:00,245.0,245.24,244.96,245.17,13195.0,214.4249,214.6349,214.3899,214.5737,13195.0
2017-05-03 14:40:00,245.21,245.29,245.16,245.24,3291.0,214.6087,214.6787,214.5649,214.6349,3291.0
2017-05-03 14:50:00,245.29,245.29,245.14,245.16,9874.0,214.6787,214.6787,214.5474,214.5649,9874.0
2017-05-03 15:00:00,245.2,245.37,245.18,245.25,12624.0,214.5999,214.7487,214.5824,214.6437,12624.0
2017-05-03 15:10:00,245.26,245.35,245.21,245.29,10784.0,214.6524,214.7312,214.6087,214.6787,10784.0
2017-05-03 15:20:00,245.26,245.33,245.23,245.3,6610.0,214.6524,214.7137,214.6262,214.6874,6610.0
2017-05-03 15:30:00,245.31,245.43,245.28,245.38,14902.0,214.6962,214.8012,214.6699,214.7575,14902.0
2017-05-03 15:40:00,245.36,245.73,245.36,245.67,18350.0,214.74,215.0638,214.74,215.0113,18350.0
2017-05-03 15:50:00,245.67,245.84,245.41,245.49,40673.0,215.0113,215.1601,214.7837,214.8537,40673.0
2017-05-04 09:30:00,245.67,245.7,245.38,245.6,8066.0,215.0113,215.0375,214.7575,214.95,8066.0
2017-05-04 09:40:00,245.55,246.02,245.54,245.65,5100.0,214.9062,215.3176,214.8975,214.9938,5100.0
2017-05-04 09:50:00,245.64,245.8,245.32,245.33,6271.0,214.985,215.125,214.705,214.7137,6271.0
2017-05-04 10:00:00,245.47,245.74,245.27,245.44,18009.0,214.8362,215.0725,214.6612,214.81,18009.0
2017-05-04 10:10:00,245.46,245.77,245.46,245.73,3388.0,214.8275,215.0988,214.8275,215.0638,3388.0
2017-05-04 10:20:00,245.67,245.67,244.62,244.69,13483.0,215.0113,215.0113,214.0923,214.1536,13483.0
2017-05-04 10:30:00,244.74,245.03,244.43,244.63,11129.0,214.1973,214.4511,213.926,214.1011,11129.0
2017-05-04 10:40:00,244.77,244.77,244.32,244.43,12528.0,214.2236,214.2236,213.8297,213.926,12528.0
2017-05-04 10:50:00,244.43,244.57,244.28,244.52,16051.0,213.926,214.0485,213.7947,214.0048,16051.0
2017-05-04 11:00:00,244.47,244.88,244.42,244.61,14896.0,213.961,214.3199,213.9173,214.0836,14896.0
2017-05-04 11:10:00,244.55,244.55,244.13,244.13,12417.0,214.031,214.031,213.6635,213.6635,12417.0
2017-05-04 11:20:00,244.13,244.77,244.12,244.77,15015.0,213.6635,214.2236,213.6547,214.2236,15015.0
2017-05-04 11:30:00,244.78,245.41,244.75,245.0,17700.0,214.2323,214.7837,214.2061,214.4249,17700.0
2017-05-04 11:40:00,244.93,244.95,244.8,244.87,8961.0,214.3636,214.3811,214.2498,214.3111,8961.0
2017-05-04 11:50:00,244.9,244.95,244.37,244.71,6570.0,214.3374,214.3811,213.8735,214.1711,6570.0
2017-05-04 12:00:00,244.81,244.82,244.34,244.36,8130.0,214.2586,214.2673,213.8473,213.8648,8130.0
2017-05-04 12:10:00,244.35,244.35,243.9,243.9,12751.0,213.856,213.856,213.4622,213.4622,12751.0
2017-05-04 12:20:00,243.99,244.1,243.86,243.91,7230.0,213.5409,213.6372,213.4272,213.4709,7230.0
2017-05-04 12:30:00,243.91,243.96,243.63,243.96,13312.0,213.4709,213.5147,213.2259,213.5147,13312.0
2017-05-04 12:40:00,243.95,244.17,243.79,244.17,11314.0,213.5059,213.6985,213.3659,213.6985,11314.0
2017-05-04 12:50:00,244.23,244.53,244.21,244.3,9531.0,213.751,214.0135,213.7335,213.8122,9531.0
2017-05-04 13:00:00,244.31,244.52,244.26,244.3,9772.0,213.821,214.0048,213.7772,213.8122,9772.0
2017-05-04 13:10:00,244.45,244.48,244.18,244.19,8421.0,213.9435,213.9698,213.7072,213.716,8421.0
2017-05-04 13:20:00,244.2,244.56,244.2,244.39,8815.0,213.7247,214.0398,213.7247,213.891,8815.0
2017-05-04 13:30:00,244.47,244.5,244.24,244.3,6500.0,213.961,213.9873,213.7597,213.8122,6500.0
2017-05-04 13:40:00,244.18,244.55,244.18,244.54,6553.0,213.7072,214.031,213.7072,214.0223,6553.0
2017-05-04 13:50:00,244.47,244.47,244.1,244.25,7593.0,213.961,213.961,213.6372,213.7685,7593.0
2017-05-04 14:00:00,244.28,244.44,244.0,244.12,14475.0,213.7947,213.9348,213.5497,213.6547,14475.0
2017-05-04 14:10:00,244.14,244.73,244.0,244.58,62609.0,213.6722,214.1886,213.5497,214.0573,62609.0
2017-05-04 14:20:00,244.54,244.97,244.24,244.97,22867.0,214.0223,214.3986,213.7597,214.3986,22867.0
2017-05-04 14:30:00,244.9,245.01,244.71,244.99,23316.0,214.3374,214.4336,214.1711,214.4161,23316.0
2017-05-04 14:40:00,245.05,245.33,244.88,245.25,26203.0,214.4686,214.7137,214.3199,214.6437,26203.0
2017-05-04 14:50:00,245.21,245.26,244.76,244.9,22091.0,214.6087,214.6524,214.2148,214.3374,22091.0
2017-05-04 15:00:00,244.91,245.11,244.7,244.99,21299.0,214.3461,214.5212,214.1623,214.4161,21299.0
2017-05-04 15:10:00,245.01,245.1,244.86,245.02,20517.0,214.4336,214.5124,214.3024,214.4424,20517.0
2017-05-04 15:20:00,245.06,245.25,245.0,245.15,28629.0,214.4774,214.6437,214.4249,214.5562,28629.0
2017-05-04 15:30:00,245.15,245.44,245.13,245.36,27650.0,214.5562,214.81,214.5387,214.74,27650.0
2017-05-04 15:40:00,245.36,245.53,245.27,245.48,28102.0,214.74,214.8887,214.6612,214.845,28102.0
2017-05-04 15:50:00,245.46,245.84,245.45,245.76,66521.0,214.8275,215.1601,214.8187,215.09,66521.0
2017-05-05 09:30:00,246.29,246.29,245.5,245.6,17630.0,215.5539,215.5539,214.8625,214.95,17630.0
2017-05-05 09:40:00,245.8,246.19,245.79,246.09,9627.0,215.125,215.4664,215.1163,215.3789,9627.0
2017-05-05 09:50:00,246.19,246.46,246.06,246.19,5834.0,215.4664,215.7027,215.3526,215.4664,5834.0
2017-05-05 10:00:00,246.33,246.8,246.13,246.8,12789.0,215.5889,216.0003,215.4139,216.0003,12789.0
2017-05-05 10:10:00,246.83,246.92,246.53,246.78,9691.0,216.0265,216.1053,215.7639,215.9827,9691.0
2017-05-05 10:20:00,246.67,246.83,246.53,246.71,5738.0,215.8865,216.0265,215.7639,215.9215,5738.0
2017-05-05 10:30:00,246.75,246.75,246.28,246.4,24899.0,215.9565,215.9565,215.5451,215.6502,24899.0
2017-05-05 10:40:00,246.4,246.73,246.27,246.65,6658.0,215.6502,215.939,215.5364,215.869,6658.0
2017-05-05 10:50:00,246.71,246.75,246.5,246.64,7440.0,215.9215,215.9565,215.7377,215.8602,7440.0
2017-05-05 11:00:00,246.65,246.88,246.65,246.77,6040.0,215.869,216.0703,215.869,215.974,6040.0
2017-05-05 11:10:00,246.71,246.83,246.66,246.66,6943.0,215.9215,216.0265,215.8777,215.8777,6943.0
2017-05-05 11:20:00,246.7,246.9,246.65,246.74,7660.0,215.9127,216.0878,215.869,215.9477,7660.0
2017-05-05 11:30:00,246.79,246.92,246.75,246.75,4215.0,215.9915,216.1053,215.9565,215.9565,4215.0
2017-05-05 11:40:00,246.73,246.94,246.67,246.9,4258.0,215.939,216.1228,215.8865,216.0878,4258.0
2017-05-05 11:50:00,246.97,247.42,246.89,247.42,52854.0,216.149,216.5429,216.079,216.5429,52854.0
2017-05-05 12:00:00,247.4,247.63,247.38,247.45,15030.0,216.5254,216.7267,216.5079,216.5691,15030.0
2017-05-05 12:10:00,247.45,247.53,247.38,247.43,6800.0,216.5691,216.6392,216.5079,216.5516,6800.0
2017-05-05 12:20:00,247.5,247.58,247.33,247.47,9429.0,216.6129,216.6829,216.4641,216.5866,9429.0
2017-05-05 12:30:00,247.39,247.46,247.26,247.46,6059.0,216.5166,216.5779,216.4028,216.5779,6059.0
2017-05-05 12:40:00,247.41,247.81,247.41,247.81,5700.0,216.5341,216.8842,216.5341,216.8842,5700.0
2017-05-05 12:50:00,247.78,247.78,247.58,247.72,8788.0,216.858,216.858,216.6829,216.8054,8788.0
2017-05-05 13:00:00,247.68,247.83,247.68,247.83,6422.0,216.7704,216.9017,216.7704,216.9017,6422.0
2017-05-05 13:10:00,247.81,247.98,247.78,247.96,9316.0,216.8842,217.033,216.858,217.0155,9316.0
2017-05-05 13:20:00,247.98,248.16,247.98,248.06,7487.0,217.033,217.1905,217.033,217.103,7487.0
2017-05-05 13:30:00,248.08,248.17,248.05,248.14,10147.0,217.1205,217.1993,217.0943,217.173,10147.0
2017-05-05 13:40:00,248.09,248.27,248.08,248.18,4881.0,217.1293,217.2868,217.1205,217.208,4881.0
2017-05-05 13:50:00,248.21,248.29,248.06,248.29,7386.0,217.2343,217.3043,217.103,217.3043,7386.0
2017-05-05 14:00:00,248.2,248.45,248.2,248.33,10297.0,217.2255,217.4443,217.2255,217.3393,10297.0
2017-05-05 14:10:00,248.36,248.36,248.05,248.05,8481.0,217.3656,217.3656,217.0943,217.0943,8481.0
2017-05-05 14:20:00,248.06,248.24,248.04,248.11,8788.0,217.103,217.2605,217.0855,217.1468,8788.0
2017-05-05 14:30:00,248.1,248.4,248.1,248.39,5300.0,217.138,217.4006,217.138,217.3918,5300.0
2017-05-05 14:40:00,248.42,248.69,248.38,248.61,14854.0,217.4181,217.6544,217.3831,217.5844,14854.0
2017-05-05 14:50:00,248.6,248.63,248.38,248.5,14902.0,217.5756,217.6019,217.3831,217.4881,14902.0
2017-05-05 15:00:00,248.5,248.71,248.42,248.69,28867.0,217.4881,217.6719,217.4181,217.6544,28867.0
2017-05-05 15:10:00,248.66,248.73,248.3,248.33,14840.0,217.6281,217.6894,217.3131,217.3393,14840.0
2017-05-05 15:20:00,248.32,248.32,248.07,248.18,13922.0,217.3306,217.3306,217.1118,217.208,13922.0
2017-05-05 15:30:00,248.18,248.56,248.12,248.56,27468.0,217.208,217.5406,217.1555,217.5406,27468.0
2017-05-05 15:40:00,248.55,249.04,248.51,248.71,43729.0,217.5319,217.9607,217.4968,217.6719,43729.0
2017-05-05 15:50:00,248.73,248.99,248.69,248.92,51492.0,217.6894,217.9169,217.6544,217.8557,51492.0
2017-05-08 09:30:00,248.7,248.85,248.1,248.24,16272.0,217.6631,217.7944,217.138,217.2605,16272.0
2017-05-08 09:40:00,248.27,248.54,248.16,248.54,6655.0,217.2868,217.5231,217.1905,217.5231,6655.0
2017-05-08 09:50:00,248.57,248.91,248.47,248.83,13953.0,217.5494,217.8469,217.4618,217.7769,13953.0
2017-05-08 10:00:00,248.8,248.95,248.66,248.94,9071.0,217.7507,217.8819,217.6281,217.8732,9071.0
2017-05-08 10:10:00,248.86,248.89,248.49,248.53,9587.0,217.8032,217.8294,217.4793,217.5144,9587.0
2017-05-08 10:20:00,248.59,248.76,248.48,248.76,10857.0,217.5669,217.7157,217.4706,217.7157,10857.0
2017-05-08 10:30:00,248.73,248.97,248.65,248.83,9617.0,217.6894,217.8994,217.6194,217.7769,9617.0
2017-05-08 10:40:00,248.89,248.97,248.78,248.9,6484.0,217.8294,217.8994,217.7332,217.8382,6484.0
2017-05-08 10:50:00,248.9,248.9,248.37,248.43,9373.0,217.8382,217.8382,217.3743,217.4268,9373.0
2017-05-08 11:00:00,248.37,248.42,248.19,248.29,4219.0,217.3743,217.4181,217.2168,217.3043,4219.0
2017-05-08 11:10:00,248.24,248.43,248.11,248.39,10460.0,217.2605,217.4268,217.1468,217.3918,10460.0
2017-05-08 11:20:00,248.39,248.41,248.1,248.18,8700.0,217.3918,217.4093,217.138,217.208,8700.0
2017-05-08 11:30:00,248.14,248.36,248.1,248.36,12669.0,217.173,217.3656,217.138,217.3656,12669.0
2017-05-08 11:40:00,248.38,248.4,248.14,248.18,6115.0,217.3831,217.4006,217.173,217.208,6115.0
2017-05-08 11:50:00,248.16,248.26,248.08,248.16,12027.0,217.1905,217.278,217.1205,217.1905,12027.0
2017-05-08 12:00:00,248.15,248.26,248.03,248.19,6280.0,217.1818,217.278,217.0768,217.2168,6280.0
2017-05-08 12:10:00,248.15,248.2,248.09,248.11,6643.0,217.1818,217.2255,217.1293,217.1468,6643.0
2017-05-08 12:20:00,248.14,248.17,248.03,248.09,5951.0,217.173,217.1993,217.0768,217.1293,5951.0
2017-05-08 12:30:00,248.08,248.44,248.08,248.4,5662.0,217.1205,217.4356,217.1205,217.4006,5662.0
2017-05-08 12:40:00,248.46,248.51,248.39,248.45,8648.0,217.4531,217.4968,217.3918,217.4443,8648.0
2017-05-08 12:50:00,248.48,248.61,248.44,248.61,4335.0,217.4706,217.5844,217.4356,217.5844,4335.0
2017-05-08 13:00:00,248.61,248.74,248.61,248.74,6243.0,217.5844,217.6981,217.5844,217.6981,6243.0
2017-05-08 13:10:00,248.76,248.82,248.61,248.82,4669.0,217.7157,217.7682,217.5844,217.7682,4669.0
2017-05-08 13:20:00,248.82,248.82,248.59,248.6,4296.0,217.7682,217.7682,217.5669,217.5756,4296.0
2017-05-08 13:30:00,248.6,248.61,248.44,248.53,7568.0,217.5756,217.5844,217.4356,217.5144,7568.0
2017-05-08 13:40:00,248.49,248.49,248.25,248.37,5905.0,217.4793,217.4793,217.2693,217.3743,5905.0
2017-05-08 13:50:00,248.32,248.41,248.25,248.25,5727.0,217.3306,217.4093,217.2693,217.2693,5727.0
2017-05-08 14:00:00,248.28,248.53,248.28,248.53,8452.0,217.2956,217.5144,217.2956,217.5144,8452.0
2017-05-08 14:10:00,248.51,248.53,248.4,248.5,6759.0,217.4968,217.5144,217.4006,217.4881,6759.0
2017-05-08 14:20:00,248.5,248.91,248.5,248.9,18112.0,217.4881,217.8469,217.4881,217.8382,18112.0
2017-05-08 14:30:00,248.89,248.89,248.78,248.85,9338.0,217.8294,217.8294,217.7332,217.7944,9338.0
2017-05-08 14:40:00,248.83,248.85,248.68,248.7,11231.0,217.7769,217.7944,217.6456,217.6631,11231.0
2017-05-08 14:50:00,248.69,248.83,248.55,248.79,8099.0,217.6544,217.7769,217.5319,217.7419,8099.0
2017-05-08 15:00:00,248.83,248.99,248.72,248.94,15914.0,217.7769,217.9169,217.6806,217.8732,15914.0
2017-05-08 15:10:00,248.99,249.25,248.96,249.11,15155.0,217.9169,218.1445,217.8907,218.022,15155.0
2017-05-08 15:20:00,249.1,249.31,249.08,249.2,19789.0,218.0132,218.197,217.9957,218.1007,19789.0
2017-05-08 15:30:00,249.26,249.27,248.91,248.94,23312.0,218.1533,218.162,217.8469,217.8732,23312.0
2017-05-08 15:40:00,248.94,248.99,248.83,248.88,28030.0,217.8732,217.9169,217.7769,217.8207,28030.0
2017-05-08 15:50:00,248.89,249.26,248.89,249.13,53995.0,217.8294,218.1533,217.8294,218.0395,53995.0
2017-05-09 09:30:00,249.1,249.37,249.01,249.09,16332.0,218.0132,218.2495,217.9345,218.0045,16332.0
2017-05-09 09:40:00,249.08,249.13,248.65,248.92,15970.0,217.9957,218.0395,217.6194,217.8557,15970.0
2017-05-09 09:50:00,248.91,249.34,248.88,249.28,22892.0,217.8469,218.2233,217.8207,218.1708,22892.0
2017-05-09 10:00:00,249.23,249.43,248.99,249.16,33725.0,218.127,218.302,217.9169,218.0657,33725.0
2017-05-09 10:10:00,249.1,249.28,249.05,249.1,13278.0,218.0132,218.1708,217.9695,218.0132,13278.0
2017-05-09 10:20:00,249.16,249.27,248.97,249.15,8800.0,218.0657,218.162,217.8994,218.057,8800.0
2017-05-09 10:30:00,249.27,249.4,249.13,249.4,10100.0,218.162,218.2758,218.0395,218.2758,10100.0
2017-05-09 10:40:00,249.32,249.4,249.06,249.3,8520.0,218.2058,218.2758,217.9782,218.1883,8520.0
2017-05-09 10:50:00,249.36,249.36,249.15,249.2,9513.0,218.2408,218.2408,218.057,218.1007,9513.0
2017-05-09 11:00:00,249.15,249.3,249.15,249.26,8134.0,218.057,218.1883,218.057,218.1533,8134.0
2017-05-09 11:10:00,249.27,249.44,249.25,249.32,6546.0,218.162,218.3108,218.1445,218.2058,6546.0
2017-05-09 11:20:00,249.33,249.48,249.23,249.38,13401.0,218.2145,218.3458,218.127,218.2583,13401.0
2017-05-09 11:30:00,249.41,249.41,249.27,249.29,5900.0,218.2845,218.2845,218.162,218.1795,5900.0
2017-05-09 11:40:00,249.27,249.35,249.13,249.13,8345.0,218.162,218.232,218.0395,218.0395,8345.0
2017-05-09 11:50:00,249.16,249.3,248.97,249.11,8795.0,218.0657,218.1883,217.8994,218.022,8795.0
2017-05-09 12:00:00,249.07,249.17,249.05,249.1,5700.0,217.987,218.0745,217.9695,218.0132,5700.0
2017-05-09 12:10:00,249.09,249.34,249.09,249.26,6000.0,218.0045,218.2233,218.0045,218.1533,6000.0
2017-05-09 12:20:00,249.28,249.4,249.18,249.4,4517.0,218.1708,218.2758,218.0832,218.2758,4517.0
2017-05-09 12:30:00,249.39,249.54,249.34,249.43,14203.0,218.267,218.3983,218.2233,218.302,14203.0
2017-05-09 12:40:00,249.44,249.51,249.37,249.51,7529.0,218.3108,218.3721,218.2495,218.3721,7529.0
2017-05-09 12:50:00,249.42,249.5,249.24,249.3,25293.0,218.2933,218.3633,218.1357,218.1883,25293.0
2017-05-09 13:00:00,249.31,249.42,249.27,249.39,27689.0,218.197,218.2933,218.162,218.267,27689.0
2017-05-09 13:10:00,249.4,249.56,249.35,249.56,3559.0,218.2758,218.4158,218.232,218.4158,3559.0
2017-05-09 13:20:00,249.58,249.6,249.26,249.39,6833.0,218.4333,218.4508,218.1533,218.267,6833.0
2017-05-09 13:30:00,249.43,249.64,249.37,249.44,8099.0,218.302,218.4858,218.2495,218.3108,8099.0
2017-05-09 13:40:00,249.48,249.51,249.43,249.48,3200.0,218.3458,218.3721,218.302,218.3458,3200.0
2017-05-09 13:50:00,249.52,249.6,249.48,249.55,4794.0,218.3808,218.4508,218.3458,218.4071,4794.0
2017-05-09 14:00:00,249.6,249.62,249.49,249.58,7949.0,218.4508,218.4683,218.3545,218.4333,7949.0
2017-05-09 14:10:00,249.54,249.59,249.46,249.5,6766.0,218.3983,218.4421,218.3283,218.3633,6766.0
2017-05-09 14:20:00,249.44,249.5,249.23,249.27,9621.0,218.3108,218.3633,218.127,218.162,9621.0
2017-05-09 14:30:00,249.23,249.25,248.98,249.07,16058.0,218.127,218.1445,217.9082,217.987,16058.0
2017-05-09 14:40:00,249.06,249.08,248.94,249.08,8171.0,217.9782,217.9957,217.8732,217.9957,8171.0
2017-05-09 14:50:00,249.08,249.08,248.81,248.82,7258.0,217.9957,217.9957,217.7594,217.7682,7258.0
2017-05-09 15:00:00,248.87,249.16,248.79,248.99,14734.0,217.8119,218.0657,217.7419,217.9169,14734.0
2017-05-09 15:10:00,249.04,249.16,248.93,248.93,8631.0,217.9607,218.0657,217.8644,217.8644,8631.0
2017-05-09 15:20:00,248.94,249.09,248.89,249.07,25236.0,217.8732,218.0045,217.8294,217.987,25236.0
2017-05-09 15:30:00,249.03,249.05,248.73,248.84,16317.0,217.952,217.9695,217.6894,217.7857,16317.0
2017-05-09 15:40:00,248.85,249.34,248.81,249.28,28786.0,217.7944,218.2233,217.7594,218.1708,28786.0
2017-05-09 15:50:00,249.3,249.65,249.17,249.46,70876.0,218.1883,218.4946,218.0745,218.3283,70876.0
2017-05-10 09:30:00,249.95,250.99,249.26,250.85,79639.0,218.7571,219.6674,218.1533,219.5448,79639.0
2017-05-10 09:40:00,250.95,251.01,249.6,249.77,20519.0,219.6323,219.6849,218.4508,218.5996,20519.0
2017-05-10 09:50:00,249.84,250.1,249.58,249.7,12560.0,218.6609,218.8884,218.4333,218.5383,12560.0
2017-05-10 10:00:00,249.7,250.13,249.66,249.94,14897.0,218.5383,218.9147,218.5033,218.7484,14897.0
2017-05-10 10:10:00,249.93,250.08,249.65,249.65,9797.0,218.7396,218.8709,218.4946,218.4946,9797.0
2017-05-10 10:20:00,249.72,249.72,249.26,249.26,8292.0,218.5558,218.5558,218.1533,218.1533,8292.0
2017-05-10 10:30:00,249.4,249.56,249.18,249.18,13000.0,218.2758,218.4158,218.0832,218.0832,13000.0
2017-05-10 10:40:00,249.17,249.54,249.13,249.43,4800.0,218.0745,218.3983,218.0395,218.302,4800.0
2017-05-10 10:50:00,249.41,249.46,249.14,249.24,6638.0,218.2845,218.3283,218.0482,218.1357,6638.0
2017-05-10 11:00:00,249.16,249.47,249.12,249.43,13201.0,218.0657,218.337,218.0307,218.302,13201.0
2017-05-10 11:10:00,249.38,249.48,249.3,249.3,9089.0,218.2583,218.3458,218.1883,218.1883,9089.0
2017-05-10 11:20:00,249.31,249.32,249.06,249.11,7624.0,218.197,218.2058,217.9782,218.022,7624.0
2017-05-10 11:30:00,249.18,249.3,249.14,249.2,7500.0,218.0832,218.1883,218.0482,218.1007,7500.0
2017-05-10 11:40:00,249.21,249.26,248.98,249.04,10340.0,218.1095,218.1533,217.9082,217.9607,10340.0
2017-05-10 11:50:00,249.05,249.11,248.87,248.99,13498.0,217.9695,218.022,217.8119,217.9169,13498.0
2017-05-10 12:00:00,248.94,249.24,248.9,249.12,6400.0,217.8732,218.1357,217.8382,218.0307,6400.0
2017-05-10 12:10:00,249.1,249.14,248.9,248.94,6455.0,218.0132,218.0482,217.8382,217.8732,6455.0
2017-05-10 12:20:00,248.88,248.92,248.78,248.82,5997.0,217.8207,217.8557,217.7332,217.7682,5997.0
2017-05-10 12:30:00,248.86,249.05,248.81,248.86,9165.0,217.8032,217.9695,217.7594,217.8032,9165.0
2017-05-10 12:40:00,248.83,248.86,248.65,248.75,14969.0,217.7769,217.8032,217.6194,217.7069,14969.0
2017-05-10 12:50:00,248.7,248.7,248.35,248.35,12659.0,217.6631,217.6631,217.3568,217.3568,12659.0
2017-05-10 13:00:00,248.32,248.41,247.99,247.99,21840.0,217.3306,217.4093,217.0417,217.0417,21840.0
2017-05-10 13:10:00,248.04,248.26,247.99,248.17,12907.0,217.0855,217.278,217.0417,217.1993,12907.0
2017-05-10 13:20:00,248.18,248.27,248.04,248.27,6160.0,217.208,217.2868,217.0855,217.2868,6160.0
2017-05-10 13:30:00,248.17,248.5,248.1,248.46,11459.0,217.1993,217.4881,217.138,217.4531,11459.0
2017-05-10 13:40:00,248.5,248.56,248.17,248.38,7706.0,217.4881,217.5406,217.1993,217.3831,7706.0
2017-05-10 13:50:00,248.37,248.38,248.14,248.23,27890.0,217.3743,217.3831,217.173,217.2518,27890.0
2017-05-10 14:00:00,248.22,248.22,247.97,248.09,18835.0,217.243,217.243,217.0242,217.1293,18835.0
2017-05-10 14:10:00,248.14,248.23,247.89,248.0,10337.0,217.173,217.2518,216.9542,217.0505,10337.0
2017-05-10 14:20:00,247.87,247.9,246.9,247.16,18962.0,216.9367,216.963,216.0878,216.3153,18962.0
2017-05-10 14:30:00,247.21,247.66,247.18,247.57,14063.0,216.3591,216.7529,216.3328,216.6742,14063.0
2017-05-10 14:40:00,247.48,247.63,247.38,247.46,13227.0,216.5954,216.7267,216.5079,216.5779,13227.0
2017-05-10 14:50:00,247.45,247.49,247.21,247.21,7400.0,216.5691,216.6041,216.3591,216.3591,7400.0
2017-05-10 15:00:00,247.32,247.63,247.28,247.55,11127.0,216.4554,216.7267,216.4203,216.6567,11127.0
2017-05-10 15:10:00,247.57,247.57,247.3,247.3,28139.0,216.6742,216.6742,216.4379,216.4379,28139.0
2017-05-10 15:20:00,247.25,247.57,247.04,247.52,20745.0,216.3941,216.6742,216.2103,216.6304,20745.0
2017-05-10 15:30:00,247.53,247.92,247.51,247.92,23728.0,216.6392,216.9805,216.6216,216.9805,23728.0
2017-05-10 15:40:00,247.94,248.32,247.91,248.32,24645.0,216.998,217.3306,216.9717,217.3306,24645.0
2017-05-10 15:50:00,248.31,248.34,248.05,248.07,38250.0,217.3218,217.3481,217.0943,217.1118,38250.0
2017-05-11 09:30:00,247.09,247.65,246.8,247.2,17153.0,216.2541,216.7442,216.0003,216.3503,17153.0
2017-05-11 09:40:00,247.36,247.51,246.59,246.7,9230.0,216.4904,216.6216,215.8165,215.9127,9230.0
2017-05-11 09:50:00,246.67,246.73,246.21,246.32,9300.0,215.8865,215.939,215.4839,215.5802,9300.0
2017-05-11 10:00:00,246.47,247.25,246.37,247.25,32874.0,215.7114,216.3941,215.6239,216.3941,32874.0
2017-05-11 10:10:00,247.27,247.39,246.96,247.1,7282.0,216.4116,216.5166,216.1403,216.2628,7282.0
2017-05-11 10:20:00,247.11,247.28,246.93,247.28,5100.0,216.2716,216.4203,216.114,216.4203,5100.0
2017-05-11 10:30:00,247.33,247.51,247.07,247.44,5000.0,216.4641,216.6216,216.2366,216.5604,5000.0
2017-05-11 10:40:00,247.46,247.97,247.46,247.74,5051.0,216.5779,217.0242,216.5779,216.8229,5051.0
2017-05-11 10:50:00,247.67,247.67,247.34,247.57,6935.0,216.7617,216.7617,216.4729,216.6742,6935.0
2017-05-11 11:00:00,247.6,247.75,247.25,247.43,10089.0,216.7004,216.8317,216.3941,216.5516,10089.0
2017-05-11 11:10:00,247.26,247.47,247.26,247.41,5587.0,216.4028,216.5866,216.4028,216.5341,5587.0
2017-05-11 11:20:00,247.33,247.37,247.15,247.16,4663.0,216.4641,216.4991,216.3066,216.3153,4663.0
2017-05-11 11:30:00,247.29,247.65,247.29,247.49,6136.0,216.4291,216.7442,216.4291,216.6041,6136.0
2017-05-11 11:40:00,247.44,247.55,247.34,247.4,3453.0,216.5604,216.6567,216.4729,216.5254,3453.0
2017-05-11 11:50:00,247.34,247.38,247.25,247.38,4151.0,216.4729,216.5079,216.3941,216.5079,4151.0
2017-05-11 12:00:00,247.3,247.45,247.19,247.25,7720.0,216.4379,216.5691,216.3416,216.3941,7720.0
2017-05-11 12:10:00,247.3,247.49,247.2,247.49,4738.0,216.4379,216.6041,216.3503,216.6041,4738.0
2017-05-11 12:20:00,247.42,247.57,247.41,247.57,4043.0,216.5429,216.6742,216.5341,216.6742,4043.0
2017-05-11 12:30:00,247.47,247.51,247.23,247.23,7783.0,216.5866,216.6216,216.3766,216.3766,7783.0
2017-05-11 12:40:00,247.24,247.39,247.24,247.32,5238.0,216.3853,216.5166,216.3853,216.4554,5238.0
2017-05-11 12:50:00,247.29,247.36,247.2,247.34,2350.0,216.4291,216.4904,216.3503,216.4729,2350.0
2017-05-11 13:00:00,247.3,247.36,247.19,247.28,7694.0,216.4379,216.4904,216.3416,216.4203,7694.0
2017-05-11 13:10:00,247.27,247.5,247.26,247.48,22210.0,216.4116,216.6129,216.4028,216.5954,22210.0
2017-05-11 13:20:00,247.5,247.54,247.13,247.13,6595.0,216.6129,216.6479,216.2891,216.2891,6595.0
2017-05-11 13:30:00,247.18,247.2,246.93,246.99,23036.0,216.3328,216.3503,216.114,216.1665,23036.0
2017-05-11 13:40:00,247.02,247.16,246.93,247.13,43680.0,216.1928,216.3153,216.114,216.2891,43680.0
2017-05-11 13:50:00,247.15,247.42,247.03,247.35,7500.0,216.3066,216.5429,216.2015,216.4816,7500.0
2017-05-11 14:00:00,247.36,247.47,247.12,247.22,5217.0,216.4904,216.5866,216.2803,216.3678,5217.0
2017-05-11 14:10:00,247.24,247.6,247.2,247.55,13912.0,216.3853,216.7004,216.3503,216.6567,13912.0
2017-05-11 14:20:00,247.55,248.05,247.54,247.84,12647.0,216.6567,217.0943,216.6479,216.9105,12647.0
2017-05-11 14:30:00,247.83,247.87,247.43,247.45,11156.0,216.9017,216.9367,216.5516,216.5691,11156.0
2017-05-11 14:40:00,247.54,247.66,247.37,247.45,7643.0,216.6479,216.7529,216.4991,216.5691,7643.0
2017-05-11 14:50:00,247.45,247.45,247.11,247.22,7098.0,216.5691,216.5691,216.2716,216.3678,7098.0
2017-05-11 15:00:00,247.22,247.45,247.22,247.41,8235.0,216.3678,216.5691,216.3678,216.5341,8235.0
2017-05-11 15:10:00,247.39,247.66,247.37,247.52,6833.0,216.5166,216.7529,216.4991,216.6304,6833.0
2017-05-11 15:20:00,247.56,247.58,247.37,247.53,12881.0,216.6654,216.6829,216.4991,216.6392,12881.0
2017-05-11 15:30:00,247.5,247.63,247.38,247.56,14196.0,216.6129,216.7267,216.5079,216.6654,14196.0
2017-05-11 15:40:00,247.62,247.65,247.43,247.53,25633.0,216.7179,216.7442,216.5516,216.6392,25633.0
2017-05-11 15:50:00,247.57,247.63,247.45,247.6,39689.0,216.6742,216.7267,216.5691,216.7004,39689.0
2017-05-12 09:30:00,247.16,247.51,246.5,247.31,51455.0,216.3153,216.6216,215.7377,216.4466,51455.0
2017-05-12 09:40:00,247.22,247.49,246.62,247.03,32271.0,216.3678,216.6041,215.8427,216.2015,32271.0
2017-05-12 09:50:00,246.83,247.37,246.83,247.3,3040.0,216.0265,216.4991,216.0265,216.4379,3040.0
2017-05-12 10:00:00,247.34,247.67,247.29,247.58,8970.0,216.4729,216.7617,216.4291,216.6829,8970.0
2017-05-12 10:10:00,247.66,247.68,247.25,247.28,6906.0,216.7529,216.7704,216.3941,216.4203,6906.0
2017-05-12 10:20:00,247.22,247.59,247.22,247.49,19842.0,216.3678,216.6917,216.3678,216.6041,19842.0
2017-05-12 10:30:00,247.53,247.8,247.45,247.48,5845.0,216.6392,216.8755,216.5691,216.5954,5845.0
2017-05-12 10:40:00,247.55,247.83,247.48,247.76,4710.0,216.6567,216.9017,216.5954,216.8404,4710.0
2017-05-12 10:50:00,247.79,247.79,247.46,247.52,10221.0,216.8667,216.8667,216.5779,216.6304,10221.0
2017-05-12 11:00:00,247.6,247.72,247.55,247.59,5200.0,216.7004,216.8054,216.6567,216.6917,5200.0
2017-05-12 11:10:00,247.57,247.62,247.49,247.49,2520.0,216.6742,216.7179,216.6041,216.6041,2520.0
2017-05-12 11:20:00,247.47,247.55,247.31,247.41,7302.0,216.5866,216.6567,216.4466,216.5341,7302.0
2017-05-12 11:30:00,247.41,247.59,247.4,247.52,19886.0,216.5341,216.6917,216.5254,216.6304,19886.0
2017-05-12 11:40:00,247.51,247.75,247.47,247.75,5647.0,216.6216,216.8317,216.5866,216.8317,5647.0
2017-05-12 11:50:00,247.73,247.92,247.63,247.64,8710.0,216.8142,216.9805,216.7267,216.7354,8710.0
2017-05-12 12:00:00,247.64,247.64,247.38,247.49,2226.0,216.7354,216.7354,216.5079,216.6041,2226.0
2017-05-12 12:10:00,247.49,247.6,247.49,247.53,5947.0,216.6041,216.7004,216.6041,216.6392,5947.0
2017-05-12 12:20:00,247.55,247.56,247.41,247.44,4071.0,216.6567,216.6654,216.5341,216.5604,4071.0
2017-05-12 12:30:00,247.38,247.6,247.34,247.58,1600.0,216.5079,216.7004,216.4729,216.6829,1600.0
2017-05-12 12:40:00,247.6,247.66,247.51,247.56,10313.0,216.7004,216.7529,216.6216,216.6654,10313.0
2017-05-12 12:50:00,247.56,247.74,247.56,247.74,1600.0,216.6654,216.8229,216.6654,216.8229,1600.0
2017-05-12 13:00:00,247.74,247.76,247.48,247.52,4930.0,216.8229,216.8404,216.5954,216.6304,4930.0
2017-05-12 13:10:00,247.5,247.94,247.48,247.86,4700.0,216.6129,216.998,216.5954,216.928,4700.0
2017-05-12 13:20:00,247.9,247.97,247.88,247.94,4091.0,216.963,217.0242,216.9455,216.998,4091.0
2017-05-12 13:30:00,248.0,248.0,247.88,247.98,3648.0,217.0505,217.0505,216.9455,217.033,3648.0
2017-05-12 13:40:00,248.0,248.02,247.82,247.98,10493.0,217.0505,217.068,216.893,217.033,10493.0
2017-05-12 13:50:00,248.0,248.1,247.88,248.1,3700.0,217.0505,217.138,216.9455,217.138,3700.0
2017-05-12 14:00:00,248.1,248.1,248.0,248.03,3100.0,217.138,217.138,217.0505,217.0768,3100.0
2017-05-12 14:10:00,248.03,248.05,247.95,247.96,5857.0,217.0768,217.0943,217.0067,217.0155,5857.0
2017-05-12 14:20:00,247.98,247.99,247.87,247.93,5205.0,217.033,217.0417,216.9367,216.9892,5205.0
2017-05-12 14:30:00,247.93,248.08,247.91,248.05,4366.0,216.9892,217.1205,216.9717,217.0943,4366.0
2017-05-12 14:40:00,248.09,248.16,247.97,248.0,4515.0,217.1293,217.1905,217.0242,217.0505,4515.0
2017-05-12 14:50:00,247.95,247.96,247.87,247.88,3640.0,217.0067,217.0155,216.9367,216.9455,3640.0
2017-05-12 15:00:00,247.9,247.91,247.73,247.76,5250.0,216.963,216.9717,216.8142,216.8404,5250.0
2017-05-12 15:10:00,247.75,247.8,247.61,247.8,5450.0,216.8317,216.8755,216.7092,216.8755,5450.0
2017-05-12 15:20:00,247.76,247.87,247.45,247.45,8825.0,216.8404,216.9367,216.5691,216.5691,8825.0
2017-05-12 15:30:00,247.44,247.47,247.32,247.42,9086.0,216.5604,216.5866,216.4554,216.5429,9086.0
2017-05-12 15:40:00,247.47,247.64,247.3,247.37,14579.0,216.5866,216.7354,216.4379,216.4991,14579.0
2017-05-12 15:50:00,247.4,247.5,247.17,247.46,36414.0,216.5254,216.6129,216.3241,216.5779,36414.0
2017-05-15 09:30:00,247.11,247.47,246.94,247.13,14646.0,216.2716,216.5866,216.1228,216.2891,14646.0
2017-05-15 09:40:00,247.07,247.29,247.06,247.19,7573.0,216.2366,216.4291,216.2278,216.3416,7573.0
2017-05-15 09:50:00,247.2,247.41,247.11,247.4,14217.0,216.3503,216.5341,216.2716,216.5254,14217.0
2017-05-15 10:00:00,247.41,248.19,247.41,248.01,9872.0,216.5341,217.2168,216.5341,217.0592,9872.0
2017-05-15 10:10:00,248.17,248.38,247.83,247.97,8680.0,217.1993,217.3831,216.9017,217.0242,8680.0
2017-05-15 10:20:00,247.94,248.3,247.86,248.2,14474.0,216.998,217.3131,216.928,217.2255,14474.0
2017-05-15 10:30:00,248.12,248.28,248.09,248.19,3998.0,217.1555,217.2956,217.1293,217.2168,3998.0
2017-05-15 10:40:00,248.14,248.34,248.07,248.3,8103.0,217.173,217.3481,217.1118,217.3131,8103.0
2017-05-15 10:50:00,248.32,248.49,248.13,248.2,8250.0,217.3306,217.4793,217.1643,217.2255,8250.0
2017-05-15 11:00:00,248.11,248.33,248.06,248.28,4228.0,217.1468,217.3393,217.103,217.2956,4228.0
2017-05-15 11:10:00,248.28,248.33,248.12,248.19,5978.0,217.2956,217.3393,217.1555,217.2168,5978.0
2017-05-15 11:20:00,248.14,248.23,248.1,248.19,6697.0,217.173,217.2518,217.138,217.2168,6697.0
2017-05-15 11:30:00,248.15,248.19,248.09,248.17,5800.0,217.1818,217.2168,217.1293,217.1993,5800.0
2017-05-15 11:40:00,248.11,248.14,247.71,247.79,8540.0,217.1468,217.173,216.7967,216.8667,8540.0
2017-05-15 11:50:00,247.8,248.32,247.8,248.22,5896.0,216.8755,217.3306,216.8755,217.243,5896.0
2017-05-15 12:00:00,248.27,248.29,248.03,248.08,4300.0,217.2868,217.3043,217.0768,217.1205,4300.0
2017-05-15 12:10:00,248.06,248.17,248.02,248.07,2916.0,217.103,217.1993,217.068,217.1118,2916.0
2017-05-15 12:20:00,248.05,248.27,248.04,248.24,3420.0,217.0943,217.2868,217.0855,217.2605,3420.0
2017-05-15 12:30:00,248.27,248.28,248.09,248.16,7103.0,217.2868,217.2956,217.1293,217.1905,7103.0
2017-05-15 12:40:00,248.1,248.18,247.97,248.06,6959.0,217.138,217.208,217.0242,217.103,6959.0
2017-05-15 12:50:00,248.13,248.14,247.97,248.05,2605.0,217.1643,217.173,217.0242,217.0943,2605.0
2017-05-15 13:00:00,248.08,248.11,248.01,248.09,4678.0,217.1205,217.1468,217.0592,217.1293,4678.0
2017-05-15 13:10:00,248.13,248.24,248.1,248.24,3940.0,217.1643,217.2605,217.138,217.2605,3940.0
2017-05-15 13:20:00,248.25,248.4,248.25,248.38,2700.0,217.2693,217.4006,217.2693,217.3831,2700.0
2017-05-15 13:30:00,248.37,248.45,248.28,248.29,4222.0,217.3743,217.4443,217.2956,217.3043,4222.0
2017-05-15 13:40:00,248.31,248.32,248.09,248.18,6474.0,217.3218,217.3306,217.1293,217.208,6474.0
2017-05-15 13:50:00,248.21,248.21,248.05,248.05,3652.0,217.2343,217.2343,217.0943,217.0943,3652.0
2017-05-15 14:00:00,248.04,248.23,248.04,248.11,5709.0,217.0855,217.2518,217.0855,217.1468,5709.0
2017-05-15 14:10:00,248.07,248.15,247.97,247.99,7700.0,217.1118,217.1818,217.0242,217.0417,7700.0
2017-05-15 14:20:00,247.91,248.0,247.74,247.78,4404.0,216.9717,217.0505,216.8229,216.858,4404.0
2017-05-15 14:30:00,247.73,247.85,247.7,247.76,5538.0,216.8142,216.9192,216.7879,216.8404,5538.0
2017-05-15 14:40:00,247.75,247.92,247.74,247.88,8815.0,216.8317,216.9805,216.8229,216.9455,8815.0
2017-05-15 14:50:00,247.87,247.92,247.76,247.9,7338.0,216.9367,216.9805,216.8404,216.963,7338.0
2017-05-15 15:00:00,247.97,248.09,247.94,248.09,8446.0,217.0242,217.1293,216.998,217.1293,8446.0
2017-05-15 15:10:00,248.09,248.09,247.89,247.91,5260.0,217.1293,217.1293,216.9542,216.9717,5260.0
2017-05-15 15:20:00,247.92,247.92,247.71,247.73,10149.0,216.9805,216.9805,216.7967,216.8142,10149.0
2017-05-15 15:30:00,247.79,248.0,247.73,247.86,12432.0,216.8667,217.0505,216.8142,216.928,12432.0
2017-05-15 15:40:00,247.88,248.24,247.75,248.2,19403.0,216.9455,217.2605,216.8317,217.2255,19403.0
2017-05-15 15:50:00,248.24,248.33,248.13,248.23,52287.0,217.2605,217.3393,217.1643,217.2518,52287.0
2017-05-16 09:30:00,248.11,248.32,247.6,248.14,13367.0,217.1468,217.3306,216.7004,217.173,13367.0
2017-05-16 09:40:00,248.06,248.55,248.06,248.38,7000.0,217.103,217.5319,217.103,217.3831,7000.0
2017-05-16 09:50:00,248.29,248.34,248.08,248.27,5565.0,217.3043,217.3481,217.1205,217.2868,5565.0
2017-05-16 10:00:00,248.24,248.25,247.98,248.04,4687.0,217.2605,217.2693,217.033,217.0855,4687.0
2017-05-16 10:10:00,247.98,248.04,247.63,247.78,4378.0,217.033,217.0855,216.7267,216.858,4378.0
2017-05-16 10:20:00,247.71,247.71,247.06,247.16,6787.0,216.7967,216.7967,216.2278,216.3153,6787.0
2017-05-16 10:30:00,247.25,247.4,247.15,247.38,7759.0,216.3941,216.5254,216.3066,216.5079,7759.0
2017-05-16 10:40:00,247.34,247.37,246.99,247.19,9290.0,216.4729,216.4991,216.1665,216.3416,9290.0
2017-05-16 10:50:00,247.25,247.4,247.19,247.31,6210.0,216.3941,216.5254,216.3416,216.4466,6210.0
2017-05-16 11:00:00,247.34,247.5,247.24,247.4,15707.0,216.4729,216.6129,216.3853,216.5254,15707.0
2017-05-16 11:10:00,247.37,247.51,247.33,247.39,14071.0,216.4991,216.6216,216.4641,216.5166,14071.0
2017-05-16 11:20:00,247.43,247.74,247.43,247.45,8458.0,216.5516,216.8229,216.5516,216.5691,8458.0
2017-05-16 11:30:00,247.48,247.48,247.21,247.45,5474.0,216.5954,216.5954,216.3591,216.5691,5474.0
2017-05-16 11:40:00,247.47,247.58,247.38,247.49,5216.0,216.5866,216.6829,216.5079,216.6041,5216.0
2017-05-16 11:50:00,247.5,247.73,247.5,247.68,11080.0,216.6129,216.8142,216.6129,216.7704,11080.0
2017-05-16 12:00:00,247.71,248.1,247.64,248.1,7050.0,216.7967,217.138,216.7354,217.138,7050.0
2017-05-16 12:10:00,248.05,248.17,247.77,247.93,7209.0,217.0943,217.1993,216.8492,216.9892,7209.0
2017-05-16 12:20:00,247.93,248.61,247.9,248.61,9379.0,216.9892,217.5844,216.963,217.5844,9379.0
2017-05-16 12:30:00,248.53,249.37,248.33,249.37,13785.0,217.5144,218.2495,217.3393,218.2495,13785.0
2017-05-16 12:40:00,249.29,249.37,248.39,248.47,15166.0,218.1795,218.2495,217.3918,217.4618,15166.0
2017-05-16 12:50:00,248.33,248.47,248.04,248.2,15327.0,217.3393,217.4618,217.0855,217.2255,15327.0
2017-05-16 13:00:00,248.22,248.46,248.2,248.22,3735.0,217.243,217.4531,217.2255,217.243,3735.0
2017-05-16 13:10:00,248.24,248.3,247.98,248.02,8365.0,217.2605,217.3131,217.033,217.068,8365.0
2017-05-16 13:20:00,248.02,248.07,247.87,247.91,7400.0,217.068,217.1118,216.9367,216.9717,7400.0
2017-05-16 13:30:00,247.94,248.19,247.94,248.09,7000.0,216.998,217.2168,216.998,217.1293,7000.0
2017-05-16 13:40:00,248.09,248.2,248.0,248.02,6200.0,217.1293,217.2255,217.0505,217.068,6200.0
2017-05-16 13:50:00,247.98,248.02,247.56,247.56,9247.0,217.033,217.068,216.6654,216.6654,9247.0
2017-05-16 14:00:00,247.61,247.74,247.54,247.72,14785.0,216.7092,216.8229,216.6479,216.8054,14785.0
2017-05-16 14:10:00,247.68,247.82,247.61,247.79,9220.0,216.7704,216.893,216.7092,216.8667,9220.0
2017-05-16 14:20:00,247.76,247.76,247.57,247.69,5014.0,216.8404,216.8404,216.6742,216.7792,5014.0
2017-05-16 14:30:00,247.66,247.66,247.43,247.46,3150.0,216.7529,216.7529,216.5516,216.5779,3150.0
2017-05-16 14:40:00,247.5,247.57,247.43,247.57,5985.0,216.6129,216.6742,216.5516,216.6742,5985.0
2017-05-16 14:50:00,247.57,247.59,247.34,247.34,7781.0,216.6742,216.6917,216.4729,216.4729,7781.0
2017-05-16 15:00:00,247.37,247.48,247.37,247.38,8965.0,216.4991,216.5954,216.4991,216.5079,8965.0
2017-05-16 15:10:00,247.37,247.42,247.33,247.35,10500.0,216.4991,216.5429,216.4641,216.4816,10500.0
2017-05-16 15:20:00,247.41,247.44,247.28,247.35,13510.0,216.5341,216.5604,216.4203,216.4816,13510.0
2017-05-16 15:30:00,247.39,247.39,247.25,247.3,11512.0,216.5166,216.5166,216.3941,216.4379,11512.0
2017-05-16 15:40:00,247.34,247.35,247.24,247.27,18187.0,216.4729,216.4816,216.3853,216.4116,18187.0
2017-05-16 15:50:00,247.26,247.47,247.26,247.37,41433.0,216.4028,216.5866,216.4028,216.4991,41433.0
2017-05-17 09:30:00,245.82,247.26,245.54,247.11,23097.0,215.1426,216.4028,214.8975,216.2716,23097.0
2017-05-17 09:40:00,247.19,247.26,246.67,247.11,12974.0,216.3416,216.4028,215.8865,216.2716,12974.0
2017-05-17 09:50:00,247.22,247.22,246.17,246.55,14457.0,216.3678,216.3678,215.4489,215.7815,14457.0
2017-05-17 10:00:00,246.6,246.91,246.36,246.71,11261.0,215.8252,216.0965,215.6152,215.9215,11261.0
2017-05-17 10:10:00,246.72,247.2,246.68,247.05,24391.0,215.9302,216.3503,215.8952,216.2191,24391.0
2017-05-17 10:20:00,247.09,247.25,246.98,247.13,10687.0,216.2541,216.3941,216.1578,216.2891,10687.0
2017-05-17 10:30:00,247.15,247.31,246.94,247.07,22792.0,216.3066,216.4466,216.1228,216.2366,22792.0
2017-05-17 10:40:00,247.23,247.74,247.23,247.47,17142.0,216.3766,216.8229,216.3766,216.5866,17142.0
2017-05-17 10:50:00,247.48,247.55,247.12,247.4,14300.0,216.5954,216.6567,216.2803,216.5254,14300.0
2017-05-17 11:00:00,247.4,247.66,247.05,247.49,15210.0,216.5254,216.7529,216.2191,216.6041,15210.0
2017-05-17 11:10:00,247.42,247.91,247.42,247.89,19541.0,216.5429,216.9717,216.5429,216.9542,19541.0
2017-05-17 11:20:00,247.89,248.15,247.82,247.97,23985.0,216.9542,217.1818,216.893,217.0242,23985.0
2017-05-17 11:30:00,247.99,248.03,247.47,247.79,18047.0,217.0417,217.0768,216.5866,216.8667,18047.0
2017-05-17 11:40:00,247.84,247.84,247.5,247.73,25904.0,216.9105,216.9105,216.6129,216.8142,25904.0
2017-05-17 11:50:00,247.74,248.28,247.67,248.22,18097.0,216.8229,217.2956,216.7617,217.243,18097.0
2017-05-17 12:00:00,248.17,248.48,248.08,248.35,23370.0,217.1993,217.4706,217.1205,217.3568,23370.0
2017-05-17 12:10:00,248.42,248.51,248.25,248.37,13514.0,217.4181,217.4968,217.2693,217.3743,13514.0
2017-05-17 12:20:00,248.32,248.41,248.06,248.22,22515.0,217.3306,217.4093,217.103,217.243,22515.0
2017-05-17 12:30:00,248.19,248.19,247.95,248.11,18449.0,217.2168,217.2168,217.0067,217.1468,18449.0
2017-05-17 12:40:00,248.11,248.26,248.08,248.26,6800.0,217.1468,217.278,217.1205,217.278,6800.0
2017-05-17 12:50:00,248.3,248.44,248.17,248.44,12455.0,217.3131,217.4356,217.1993,217.4356,12455.0
2017-05-17 13:00:00,248.38,248.57,248.31,248.45,8350.0,217.3831,217.5494,217.3218,217.4443,8350.0
2017-05-17 13:10:00,248.57,248.63,248.43,248.56,17397.0,217.5494,217.6019,217.4268,217.5406,17397.0
2017-05-17 13:20:00,248.59,248.74,248.5,248.56,11288.0,217.5669,217.6981,217.4881,217.5406,11288.0
2017-05-17 13:30:00,248.46,248.5,248.28,248.44,13941.0,217.4531,217.4881,217.2956,217.4356,13941.0
2017-05-17 13:40:00,248.47,248.52,248.31,248.51,7392.0,217.4618,217.5056,217.3218,217.4968,7392.0
2017-05-17 13:50:00,248.53,248.53,248.35,248.51,8701.0,217.5144,217.5144,217.3568,217.4968,8701.0
2017-05-17 14:00:00,248.46,248.68,248.45,248.51,11201.0,217.4531,217.6456,217.4443,217.4968,11201.0
2017-05-17 14:10:00,248.51,248.52,247.97,248.03,9992.0,217.4968,217.5056,217.0242,217.0768,9992.0
2017-05-17 14:20:00,248.06,248.06,247.55,247.64,11392.0,217.103,217.103,216.6567,216.7354,11392.0
2017-05-17 14:30:00,247.67,247.72,247.37,247.37,17156.0,216.7617,216.8054,216.4991,216.4991,17156.0
2017-05-17 14:40:00,247.48,247.5,247.14,247.32,17463.0,216.5954,216.6129,216.2978,216.4554,17463.0
2017-05-17 14:50:00,247.34,247.64,247.34,247.57,9683.0,216.4729,216.7354,216.4729,216.6742,9683.0
2017-05-17 15:00:00,247.5,247.51,247.19,247.23,20204.0,216.6129,216.6216,216.3416,216.3766,20204.0
2017-05-17 15:10:00,247.23,247.3,246.93,247.28,16245.0,216.3766,216.4379,216.114,216.4203,16245.0
2017-05-17 15:20:00,247.24,247.46,246.99,246.99,14401.0,216.3853,216.5779,216.1665,216.1665,14401.0
2017-05-17 15:30:00,246.98,247.12,246.98,247.04,36643.0,216.1578,216.2803,216.1578,216.2103,36643.0
2017-05-17 15:40:00,247.03,247.04,246.56,246.82,39525.0,216.2015,216.2103,215.7902,216.0178,39525.0
2017-05-17 15:50:00,246.87,246.87,245.97,246.34,93687.0,216.0615,216.0615,215.2738,215.5977,93687.0
2017-05-18 09:30:00,245.92,245.92,244.28,244.49,32228.0,215.2301,215.2301,213.7947,213.9785,32228.0
2017-05-18 09:40:00,244.4,244.94,243.6,243.89,25575.0,213.8998,214.3724,213.1996,213.4534,25575.0
2017-05-18 09:50:00,243.87,244.41,243.39,244.16,17919.0,213.4359,213.9085,213.0158,213.6897,17919.0
2017-05-18 10:00:00,244.11,245.63,244.09,245.55,28237.0,213.646,214.9763,213.6284,214.9062,28237.0
2017-05-18 10:10:00,245.59,245.94,245.58,245.74,11135.0,214.9413,215.2476,214.9325,215.0725,11135.0
2017-05-18 10:20:00,245.78,246.59,245.55,246.42,10511.0,215.1075,215.8165,214.9062,215.6677,10511.0
2017-05-18 10:30:00,246.52,246.65,246.01,246.08,10281.0,215.7552,215.869,215.3088,215.3701,10281.0
2017-05-18 10:40:00,246.05,246.08,245.83,246.03,8529.0,215.3438,215.3701,215.1513,215.3263,8529.0
2017-05-18 10:50:00,246.08,246.59,246.08,246.51,7834.0,215.3701,215.8165,215.3701,215.7464,7834.0
2017-05-18 11:00:00,246.49,246.8,246.49,246.77,17938.0,215.7289,216.0003,215.7289,215.974,17938.0
2017-05-18 11:10:00,246.7,246.81,246.4,246.4,10400.0,215.9127,216.009,215.6502,215.6502,10400.0
2017-05-18 11:20:00,246.35,246.93,246.3,246.77,8650.0,215.6064,216.114,215.5626,215.974,8650.0
2017-05-18 11:30:00,246.81,247.0,246.7,246.76,10121.0,216.009,216.1753,215.9127,215.9652,10121.0
2017-05-18 11:40:00,246.79,246.94,246.59,246.87,18826.0,215.9915,216.1228,215.8165,216.0615,18826.0
2017-05-18 11:50:00,246.89,247.13,246.76,246.81,12709.0,216.079,216.2891,215.9652,216.009,12709.0
2017-05-18 12:00:00,246.86,246.92,246.65,246.79,12332.0,216.0528,216.1053,215.869,215.9915,12332.0
2017-05-18 12:10:00,246.8,246.96,246.64,246.88,8642.0,216.0003,216.1403,215.8602,216.0703,8642.0
2017-05-18 12:20:00,246.92,248.99,246.92,248.24,58232.0,216.1053,217.9169,216.1053,217.2605,58232.0
2017-05-18 12:30:00,248.06,248.17,247.76,247.84,15638.0,217.103,217.1993,216.8404,216.9105,15638.0
2017-05-18 12:40:00,247.78,247.84,247.5,247.67,15575.0,216.858,216.9105,216.6129,216.7617,15575.0
2017-05-18 12:50:00,247.56,247.58,247.3,247.45,4540.0,216.6654,216.6829,216.4379,216.5691,4540.0
2017-05-18 13:00:00,247.46,247.56,247.3,247.4,5394.0,216.5779,216.6654,216.4379,216.5254,5394.0
2017-05-18 13:10:00,247.37,247.64,247.16,247.64,8001.0,216.4991,216.7354,216.3153,216.7354,8001.0
2017-05-18 13:20:00,247.56,247.56,247.43,247.55,5574.0,216.6654,216.6654,216.5516,216.6567,5574.0
2017-05-18 13:30:00,247.46,247.66,247.42,247.64,8310.0,216.5779,216.7529,216.5429,216.7354,8310.0
2017-05-18 13:40:00,247.7,247.75,247.44,247.53,5392.0,216.7879,216.8317,216.5604,216.6392,5392.0
2017-05-18 13:50:00,247.55,248.09,247.55,247.9,8603.0,216.6567,217.1293,216.6567,216.963,8603.0
2017-05-18 14:00:00,247.96,248.48,247.9,248.48,10509.0,217.0155,217.4706,216.963,217.4706,10509.0
2017-05-18 14:10:00,248.52,248.71,248.36,248.65,12779.0,217.5056,217.6719,217.3656,217.6194,12779.0
2017-05-18 14:20:00,248.74,248.91,248.6,248.68,13515.0,217.6981,217.8469,217.5756,217.6456,13515.0
2017-05-18 14:30:00,248.67,248.88,248.67,248.7,9907.0,217.6369,217.8207,217.6369,217.6631,9907.0
2017-05-18 14:40:00,248.76,248.79,248.43,248.61,12179.0,217.7157,217.7419,217.4268,217.5844,12179.0
2017-05-18 14:50:00,248.59,248.65,248.24,248.36,15912.0,217.5669,217.6194,217.2605,217.3656,15912.0
2017-05-18 15:00:00,248.36,248.55,248.09,248.18,20344.0,217.3656,217.5319,217.1293,217.208,20344.0
2017-05-18 15:10:00,248.15,248.4,248.02,248.35,23161.0,217.1818,217.4006,217.068,217.3568,23161.0
2017-05-18 15:20:00,248.26,248.27,247.68,247.71,13988.0,217.278,217.2868,216.7704,216.7967,13988.0
2017-05-18 15:30:00,247.67,247.75,247.39,247.66,26222.0,216.7617,216.8317,216.5166,216.7529,26222.0
2017-05-18 15:40:00,247.63,247.7,247.27,247.56,33274.0,216.7267,216.7879,216.4116,216.6654,33274.0
2017-05-18 15:50:00,247.51,247.54,246.85,246.97,118640.0,216.6216,216.6479,216.044,216.149,118640.0
2017-05-19 09:30:00,248.02,248.8,247.6,248.8,69027.0,217.068,217.7507,216.7004,217.7507,69027.0
2017-05-19 09:40:00,248.56,249.35,248.38,249.12,16558.0,217.5406,218.232,217.3831,218.0307,16558.0
2017-05-19 09:50:00,249.07,249.38,248.92,249.38,4319.0,217.987,218.2583,217.8557,218.2583,4319.0
2017-05-19 10:00:00,249.39,249.95,249.39,249.95,9189.0,218.267,218.7571,218.267,218.7571,9189.0
2017-05-19 10:10:00,249.94,250.06,249.78,249.88,12171.0,218.7484,218.8534,218.6084,218.6959,12171.0
2017-05-19 10:20:00,249.77,250.1,249.68,249.86,5639.0,218.5996,218.8884,218.5208,218.6784,5639.0
2017-05-19 10:30:00,249.95,250.03,249.69,249.91,4754.0,218.7571,218.8272,218.5296,218.7221,4754.0
2017-05-19 10:40:00,249.98,250.16,249.74,249.97,10761.0,218.7834,218.9409,218.5734,218.7746,10761.0
2017-05-19 10:50:00,249.9,250.12,249.72,249.85,29309.0,218.7134,218.9059,218.5558,218.6696,29309.0
2017-05-19 11:00:00,249.82,249.82,249.54,249.66,10428.0,218.6434,218.6434,218.3983,218.5033,10428.0
2017-05-19 11:10:00,249.61,249.79,249.45,249.51,7164.0,218.4596,218.6171,218.3195,218.3721,7164.0
2017-05-19 11:20:00,249.51,249.62,249.44,249.55,5188.0,218.3721,218.4683,218.3108,218.4071,5188.0
2017-05-19 11:30:00,249.56,249.77,249.4,249.65,7892.0,218.4158,218.5996,218.2758,218.4946,7892.0
2017-05-19 11:40:00,249.55,249.75,249.49,249.75,5884.0,218.4071,218.5821,218.3545,218.5821,5884.0
2017-05-19 11:50:00,249.8,249.8,249.54,249.77,16971.0,218.6259,218.6259,218.3983,218.5996,16971.0
2017-05-19 12:00:00,249.79,250.11,249.74,250.11,5503.0,218.6171,218.8972,218.5734,218.8972,5503.0
2017-05-19 12:10:00,250.03,250.1,249.83,249.85,7199.0,218.8272,218.8884,218.6521,218.6696,7199.0
2017-05-19 12:20:00,249.94,249.97,249.76,249.9,3189.0,218.7484,218.7746,218.5909,218.7134,3189.0
2017-05-19 12:30:00,249.89,249.94,249.7,249.72,5179.0,218.7046,218.7484,218.5383,218.5558,5179.0
2017-05-19 12:40:00,249.69,249.84,249.68,249.79,13588.0,218.5296,218.6609,218.5208,218.6171,13588.0
2017-05-19 12:50:00,249.79,250.0,249.79,249.98,3293.0,218.6171,218.8009,218.6171,218.7834,3293.0
2017-05-19 13:00:00,249.93,249.95,249.75,249.79,6470.0,218.7396,218.7571,218.5821,218.6171,6470.0
2017-05-19 13:10:00,249.84,250.01,249.76,249.98,12652.0,218.6609,218.8097,218.5909,218.7834,12652.0
2017-05-19 13:20:00,249.95,250.11,249.89,250.01,4537.0,218.7571,218.8972,218.7046,218.8097,4537.0
2017-05-19 13:30:00,250.02,250.13,249.94,250.08,3833.0,218.8184,218.9147,218.7484,218.8709,3833.0
2017-05-19 13:40:00,250.06,250.15,250.03,250.13,3735.0,218.8534,218.9322,218.8272,218.9147,3735.0
2017-05-19 13:50:00,250.13,250.29,250.11,250.25,8505.0,218.9147,219.0547,218.8972,219.0197,8505.0
2017-05-19 14:00:00,250.27,250.37,250.1,250.18,7817.0,219.0372,219.1247,218.8884,218.9584,7817.0
2017-05-19 14:10:00,250.21,250.24,250.06,250.12,6239.0,218.9847,219.011,218.8534,218.9059,6239.0
2017-05-19 14:20:00,250.17,250.23,250.08,250.2,5337.0,218.9497,219.0022,218.8709,218.9759,5337.0
2017-05-19 14:30:00,250.23,250.24,250.12,250.17,4694.0,219.0022,219.011,218.9059,218.9497,4694.0
2017-05-19 14:40:00,250.2,250.38,250.06,250.09,9260.0,218.9759,219.1335,218.8534,218.8797,9260.0
2017-05-19 14:50:00,250.13,250.22,250.02,250.06,8850.0,218.9147,218.9934,218.8184,218.8534,8850.0
2017-05-19 15:00:00,250.07,250.09,249.66,249.66,13884.0,218.8622,218.8797,218.5033,218.5033,13884.0
2017-05-19 15:10:00,249.67,249.79,249.52,249.52,10677.0,218.5121,218.6171,218.3808,218.3808,10677.0
2017-05-19 15:20:00,249.6,249.65,249.45,249.46,13457.0,218.4508,218.4946,218.3195,218.3283,13457.0
2017-05-19 15:30:00,249.42,249.69,249.33,249.69,18302.0,218.2933,218.5296,218.2145,218.5296,18302.0
2017-05-19 15:40:00,249.65,249.9,249.65,249.72,31617.0,218.4946,218.7134,218.4946,218.5558,31617.0
2017-05-19 15:50:00,249.77,249.87,249.68,249.84,39811.0,218.5996,218.6871,218.5208,218.6609,39811.0
2017-05-22 09:30:00,252.92,254.0,252.33,253.22,55491.0,221.3565,222.3017,220.8401,221.6191,55491.0
2017-05-22 09:40:00,253.39,253.39,251.98,252.11,28558.0,221.7678,221.7678,220.5338,220.6476,28558.0
2017-05-22 09:50:00,252.12,252.25,251.55,251.84,28885.0,220.6563,220.7701,220.1575,220.4113,28885.0
2017-05-22 10:00:00,251.86,252.26,251.7,252.07,37198.0,220.4288,220.7789,220.2887,220.6126,37198.0
2017-05-22 10:10:00,251.97,252.43,251.85,252.36,12683.0,220.5251,220.9276,220.42,220.8664,12683.0
2017-05-22 10:20:00,252.39,252.43,251.85,252.1,14574.0,220.8926,220.9276,220.42,220.6388,14574.0
2017-05-22 10:30:00,252.27,252.31,251.34,251.43,12472.0,220.7876,220.8226,219.9737,220.0524,12472.0
2017-05-22 10:40:00,251.46,251.53,251.09,251.09,14267.0,220.0787,220.14,219.7549,219.7549,14267.0
2017-05-22 10:50:00,251.09,251.16,250.79,250.92,11886.0,219.7549,219.8161,219.4923,219.6061,11886.0
2017-05-22 11:00:00,251.01,251.02,250.57,250.72,12961.0,219.6849,219.6936,219.2998,219.431,12961.0
2017-05-22 11:10:00,250.71,250.86,250.59,250.86,20278.0,219.4223,219.5536,219.3173,219.5536,20278.0
2017-05-22 11:20:00,250.78,251.19,250.71,251.09,13648.0,219.4836,219.8424,219.4223,219.7549,13648.0
2017-05-22 11:30:00,251.06,251.29,250.4,250.4,22314.0,219.7286,219.9299,219.151,219.151,22314.0
2017-05-22 11:40:00,250.4,250.49,250.2,250.36,9038.0,219.151,219.2298,218.9759,219.116,9038.0
2017-05-22 11:50:00,250.4,250.53,250.1,250.24,11550.0,219.151,219.2648,218.8884,219.011,11550.0
2017-05-22 12:00:00,250.26,250.4,250.16,250.22,20652.0,219.0285,219.151,218.9409,218.9934,20652.0
2017-05-22 12:10:00,250.17,250.54,250.1,250.5,10469.0,218.9497,219.2735,218.8884,219.2385,10469.0
2017-05-22 12:20:00,250.46,250.84,250.43,250.63,13889.0,219.2035,219.5361,219.1772,219.3523,13889.0
2017-05-22 12:30:00,250.64,250.83,250.64,250.7,10010.0,219.361,219.5273,219.361,219.4135,10010.0
2017-05-22 12:40:00,250.72,250.74,250.24,250.35,18231.0,219.431,219.4486,219.011,219.1072,18231.0
2017-05-22 12:50:00,250.54,250.57,250.13,250.13,17084.0,219.2735,219.2998,218.9147,218.9147,17084.0
2017-05-22 13:00:00,250.19,250.3,250.07,250.13,12310.0,218.9672,219.0635,218.8622,218.9147,12310.0
2017-05-22 13:10:00,250.13,250.14,249.75,249.75,8839.0,218.9147,218.9234,218.5821,218.5821,8839.0
2017-05-22 13:20:00,249.84,249.98,249.61,249.79,21009.0,218.6609,218.7834,218.4596,218.6171,21009.0
2017-05-22 13:30:00,249.82,250.07,249.74,250.07,14001.0,218.6434,218.8622,218.5734,218.8622,14001.0
2017-05-22 13:40:00,249.99,250.35,249.93,250.34,10234.0,218.7922,219.1072,218.7396,219.0985,10234.0
2017-05-22 13:50:00,250.35,250.35,249.96,250.01,7719.0,219.1072,219.1072,218.7659,218.8097,7719.0
2017-05-22 14:00:00,249.99,250.23,249.91,250.23,10039.0,218.7922,219.0022,218.7221,219.0022,10039.0
2017-05-22 14:10:00,250.23,250.31,250.0,250.04,11518.0,219.0022,219.0722,218.8009,218.8359,11518.0
2017-05-22 14:20:00,250.04,250.13,249.84,250.02,16485.0,218.8359,218.9147,218.6609,218.8184,16485.0
2017-05-22 14:30:00,250.08,250.16,249.99,250.03,12541.0,218.8709,218.9409,218.7922,218.8272,12541.0
2017-05-22 14:40:00,250.04,250.08,249.77,249.78,8800.0,218.8359,218.8709,218.5996,218.6084,8800.0
2017-05-22 14:50:00,249.79,249.94,249.61,249.67,16793.0,218.6171,218.7484,218.4596,218.5121,16793.0
2017-05-22 15:00:00,249.72,249.87,249.56,249.87,34102.0,218.5558,218.6871,218.4158,218.6871,34102.0
2017-05-22 15:10:00,249.89,249.89,249.76,249.81,14507.0,218.7046,218.7046,218.5909,218.6346,14507.0
2017-05-22 15:20:00,249.81,249.91,249.74,249.85,17767.0,218.6346,218.7221,218.5734,218.6696,17767.0
2017-05-22 15:30:00,249.91,250.09,249.85,250.0,23258.0,218.7221,218.8797,218.6696,218.8009,23258.0
2017-05-22 15:40:00,249.97,249.99,249.58,249.77,34936.0,218.7746,218.7922,218.4333,218.5996,34936.0
2017-05-22 15:50:00,249.81,249.87,249.41,249.53,76635.0,218.6346,218.6871,218.2845,218.3896,76635.0
2017-05-23 09:30:00,250.0,250.42,249.49,249.67,19827.0,218.8009,219.1685,218.3545,218.5121,19827.0
2017-05-23 09:40:00,249.87,249.87,248.95,249.08,19215.0,218.6871,218.6871,217.8819,217.9957,19215.0
2017-05-23 09:50:00,249.1,249.48,248.58,248.91,14013.0,218.0132,218.3458,217.5581,217.8469,14013.0
2017-05-23 10:00:00,249.01,249.43,248.95,249.34,5793.0,217.9345,218.302,217.8819,218.2233,5793.0
2017-05-23 10:10:00,249.4,250.11,249.34,250.08,38849.0,218.2758,218.8972,218.2233,218.8709,38849.0
2017-05-23 10:20:00,250.07,250.79,250.07,250.77,17004.0,218.8622,219.4923,218.8622,219.4748,17004.0
2017-05-23 10:30:00,250.63,250.91,250.49,250.64,20566.0,219.3523,219.5973,219.2298,219.361,20566.0
2017-05-23 10:40:00,250.73,251.06,250.57,250.57,26194.0,219.4398,219.7286,219.2998,219.2998,26194.0
2017-05-23 10:50:00,250.64,250.89,250.51,250.73,4602.0,219.361,219.5798,219.2473,219.4398,4602.0
2017-05-23 11:00:00,250.83,250.96,250.72,250.93,4975.0,219.5273,219.6411,219.431,219.6148,4975.0
2017-05-23 11:10:00,250.97,251.05,250.75,251.05,8987.0,219.6499,219.7199,219.4573,219.7199,8987.0
2017-05-23 11:20:00,251.03,251.39,251.01,251.33,10639.0,219.7024,220.0174,219.6849,219.9649,10639.0
2017-05-23 11:30:00,251.33,251.43,251.09,251.26,8984.0,219.9649,220.0524,219.7549,219.9037,8984.0
2017-05-23 11:40:00,251.24,251.45,251.06,251.12,7534.0,219.8862,220.0699,219.7286,219.7811,7534.0
2017-05-23 11:50:00,251.07,251.16,250.64,250.77,11143.0,219.7374,219.8161,219.361,219.4748,11143.0
2017-05-23 12:00:00,250.78,250.92,250.66,250.7,11615.0,219.4836,219.6061,219.3785,219.4135,11615.0
2017-05-23 12:10:00,250.75,250.8,250.57,250.67,25624.0,219.4573,219.5011,219.2998,219.3873,25624.0
2017-05-23 12:20:00,250.68,250.88,250.61,250.68,5264.0,219.396,219.5711,219.3348,219.396,5264.0
2017-05-23 12:30:00,250.62,250.78,250.5,250.75,4759.0,219.3435,219.4836,219.2385,219.4573,4759.0
2017-05-23 12:40:00,250.69,250.73,250.46,250.67,5083.0,219.4048,219.4398,219.2035,219.3873,5083.0
2017-05-23 12:50:00,250.68,250.75,250.58,250.71,3202.0,219.396,219.4573,219.3085,219.4223,3202.0
2017-05-23 13:00:00,250.66,250.82,250.53,250.57,6506.0,219.3785,219.5186,219.2648,219.2998,6506.0
2017-05-23 13:10:00,250.54,250.66,250.43,250.46,32540.0,219.2735,219.3785,219.1772,219.2035,32540.0
2017-05-23 13:20:00,250.45,250.49,250.31,250.4,60057.0,219.1947,219.2298,219.0722,219.151,60057.0
2017-05-23 13:30:00,250.4,250.46,250.33,250.45,17392.0,219.151,219.2035,219.0897,219.1947,17392.0
2017-05-23 13:40:00,250.41,250.6,250.37,250.6,8808.0,219.1597,219.326,219.1247,219.326,8808.0
2017-05-23 13:50:00,250.61,250.77,250.57,250.64,9571.0,219.3348,219.4748,219.2998,219.361,9571.0
2017-05-23 14:00:00,250.64,250.75,250.51,250.51,6340.0,219.361,219.4573,219.2473,219.2473,6340.0
2017-05-23 14:10:00,250.52,250.65,250.36,250.36,10506.0,219.256,219.3698,219.116,219.116,10506.0
2017-05-23 14:20:00,250.25,250.49,250.25,250.27,15915.0,219.0197,219.2298,219.0197,219.0372,15915.0
2017-05-23 14:30:00,250.33,250.86,250.33,250.78,24921.0,219.0897,219.5536,219.0897,219.4836,24921.0
2017-05-23 14:40:00,250.81,251.03,250.72,250.99,9759.0,219.5098,219.7024,219.431,219.6674,9759.0
2017-05-23 14:50:00,251.03,251.03,250.83,250.88,11138.0,219.7024,219.7024,219.5273,219.5711,11138.0
2017-05-23 15:00:00,250.92,250.93,250.74,250.76,15243.0,219.6061,219.6148,219.4486,219.4661,15243.0
2017-05-23 15:10:00,250.83,250.83,250.52,250.59,12936.0,219.5273,219.5273,219.256,219.3173,12936.0
2017-05-23 15:20:00,250.57,250.82,250.49,250.8,13237.0,219.2998,219.5186,219.2298,219.5011,13237.0
2017-05-23 15:30:00,250.8,250.8,250.47,250.6,19680.0,219.5011,219.5011,219.2122,219.326,19680.0
2017-05-23 15:40:00,250.57,250.6,250.4,250.53,28247.0,219.2998,219.326,219.151,219.2648,28247.0
2017-05-23 15:50:00,250.56,250.7,250.44,250.63,40960.0,219.291,219.4135,219.186,219.3523,40960.0
2017-05-24 09:30:00,251.25,251.65,251.0,251.42,17990.0,219.8949,220.245,219.6761,220.0437,17990.0
2017-05-24 09:40:00,251.42,252.1,251.42,251.76,16375.0,220.0437,220.6388,220.0437,220.3413,16375.0
2017-05-24 09:50:00,251.82,252.04,251.63,251.82,6661.0,220.3938,220.5863,220.2275,220.3938,6661.0
2017-05-24 10:00:00,251.82,252.17,251.82,252.07,11097.0,220.3938,220.7001,220.3938,220.6126,11097.0
2017-05-24 10:10:00,252.08,252.47,251.93,252.32,14342.0,220.6213,220.9627,220.49,220.8314,14342.0
2017-05-24 10:20:00,252.45,252.68,252.42,252.65,9277.0,220.9452,221.1464,220.9189,221.1202,9277.0
2017-05-24 10:30:00,252.56,252.74,252.35,252.69,20357.0,221.0414,221.199,220.8576,221.1552,20357.0
2017-05-24 10:40:00,252.69,252.69,252.32,252.34,7905.0,221.1552,221.1552,220.8314,220.8489,7905.0
2017-05-24 10:50:00,252.28,252.28,251.86,251.87,8879.0,220.7964,220.7964,220.4288,220.4375,8879.0
2017-05-24 11:00:00,251.8,252.04,251.61,251.81,18562.0,220.3763,220.5863,220.21,220.385,18562.0
2017-05-24 11:10:00,251.79,251.84,251.52,251.61,4100.0,220.3675,220.4113,220.1312,220.21,4100.0
2017-05-24 11:20:00,251.52,251.55,251.26,251.4,6246.0,220.1312,220.1575,219.9037,220.0262,6246.0
2017-05-24 11:30:00,251.35,251.67,251.34,251.65,7065.0,219.9824,220.2625,219.9737,220.245,7065.0
2017-05-24 11:40:00,251.7,251.95,251.65,251.79,8579.0,220.2887,220.5076,220.245,220.3675,8579.0
2017-05-24 11:50:00,251.78,252.01,251.78,251.97,6970.0,220.3588,220.5601,220.3588,220.5251,6970.0
2017-05-24 12:00:00,251.94,252.1,251.92,252.06,9705.0,220.4988,220.6388,220.4813,220.6038,9705.0
2017-05-24 12:10:00,252.04,252.07,251.85,251.9,9230.0,220.5863,220.6126,220.42,220.4638,9230.0
2017-05-24 12:20:00,251.96,251.98,251.75,251.9,5890.0,220.5163,220.5338,220.3325,220.4638,5890.0
2017-05-24 12:30:00,251.94,252.21,251.83,252.14,6700.0,220.4988,220.7351,220.4025,220.6738,6700.0
2017-05-24 12:40:00,252.1,252.18,252.07,252.13,4743.0,220.6388,220.7088,220.6126,220.6651,4743.0
2017-05-24 12:50:00,252.17,252.3,252.13,252.3,4211.0,220.7001,220.8139,220.6651,220.8139,4211.0
2017-05-24 13:00:00,252.32,252.64,252.32,252.64,11120.0,220.8314,221.1114,220.8314,221.1114,11120.0
2017-05-24 13:10:00,252.63,252.85,252.63,252.75,12305.0,221.1027,221.2952,221.1027,221.2077,12305.0
2017-05-24 13:20:00,252.72,252.72,252.5,252.52,12728.0,221.1815,221.1815,220.9889,221.0064,12728.0
2017-05-24 13:30:00,252.48,252.48,252.34,252.46,4361.0,220.9714,220.9714,220.8489,220.9539,4361.0
2017-05-24 13:40:00,252.42,252.74,252.42,252.6,10383.0,220.9189,221.199,220.9189,221.0764,10383.0
2017-05-24 13:50:00,252.62,252.68,252.57,252.59,6605.0,221.0939,221.1464,221.0502,221.0677,6605.0
2017-05-24 14:00:00,252.62,252.78,252.58,252.75,9344.0,221.0939,221.234,221.0589,221.2077,9344.0
2017-05-24 14:10:00,252.71,253.22,252.69,253.16,11884.0,221.1727,221.6191,221.1552,221.5665,11884.0
2017-05-24 14:20:00,253.14,253.2,252.97,252.97,12616.0,221.549,221.6016,221.4003,221.4003,12616.0
2017-05-24 14:30:00,252.96,253.03,252.89,252.89,11210.0,221.3915,221.4528,221.3302,221.3302,11210.0
2017-05-24 14:40:00,252.88,252.95,252.82,252.87,7449.0,221.3215,221.3828,221.269,221.3127,7449.0
2017-05-24 14:50:00,252.87,253.08,252.86,253.08,14239.0,221.3127,221.4965,221.304,221.4965,14239.0
2017-05-24 15:00:00,253.05,253.05,252.93,253.02,11841.0,221.4703,221.4703,221.3652,221.444,11841.0
2017-05-24 15:10:00,253.0,253.1,252.96,253.1,10373.0,221.4265,221.514,221.3915,221.514,10373.0
2017-05-24 15:20:00,253.11,253.21,253.08,253.16,12374.0,221.5228,221.6103,221.4965,221.5665,12374.0
2017-05-24 15:30:00,253.14,253.25,253.1,253.19,20932.0,221.549,221.6453,221.514,221.5928,20932.0
2017-05-24 15:40:00,253.18,253.44,253.16,253.44,33526.0,221.5841,221.8116,221.5665,221.8116,33526.0
2017-05-24 15:50:00,253.44,253.58,253.27,253.38,91363.0,221.8116,221.9341,221.6628,221.7591,91363.0
2017-05-25 09:30:00,254.1,254.3,253.5,253.7,13632.0,222.3892,222.5643,221.8641,222.0392,13632.0
2017-05-25 09:40:00,253.67,254.12,253.53,254.12,11330.0,222.0129,222.4067,221.8904,222.4067,11330.0
2017-05-25 09:50:00,254.09,254.27,253.84,254.27,7215.0,222.3805,222.538,222.1617,222.538,7215.0
2017-05-25 10:00:00,254.16,254.27,253.81,253.97,8762.0,222.4418,222.538,222.1354,222.2755,8762.0
2017-05-25 10:10:00,253.88,254.45,253.88,254.29,13190.0,222.1967,222.6956,222.1967,222.5555,13190.0
2017-05-25 10:20:00,254.37,254.99,254.32,254.82,13576.0,222.6255,223.1682,222.5818,223.0194,13576.0
2017-05-25 10:30:00,254.85,255.27,254.82,255.04,20820.0,223.0456,223.4132,223.0194,223.2119,20820.0
2017-05-25 10:40:00,255.04,255.44,254.89,255.34,8675.0,223.2119,223.562,223.0806,223.4745,8675.0
2017-05-25 10:50:00,255.34,255.76,255.26,255.59,8502.0,223.4745,223.8421,223.4045,223.6933,8502.0
2017-05-25 11:00:00,255.59,255.78,255.56,255.74,8276.0,223.6933,223.8596,223.667,223.8246,8276.0
2017-05-25 11:10:00,255.79,255.9,255.51,255.54,6750.0,223.8683,223.9646,223.6233,223.6495,6750.0
2017-05-25 11:20:00,255.51,255.79,255.27,255.27,9131.0,223.6233,223.8683,223.4132,223.4132,9131.0
2017-05-25 11:30:00,255.37,255.37,254.84,254.9,14653.0,223.5007,223.5007,223.0369,223.0894,14653.0
2017-05-25 11:40:00,254.85,255.2,254.78,255.2,13216.0,223.0456,223.352,222.9844,223.352,13216.0
2017-05-25 11:50:00,255.2,255.32,255.14,255.26,3849.0,223.352,223.457,223.2994,223.4045,3849.0
2017-05-25 12:00:00,255.15,255.17,254.85,254.91,7120.0,223.3082,223.3257,223.0456,223.0982,7120.0
2017-05-25 12:10:00,254.89,255.04,254.86,255.04,6649.0,223.0806,223.2119,223.0544,223.2119,6649.0
2017-05-25 12:20:00,255.01,255.33,255.01,255.04,11095.0,223.1857,223.4657,223.1857,223.2119,11095.0
2017-05-25 12:30:00,255.06,255.72,255.06,255.56,8231.0,223.2294,223.8071,223.2294,223.667,8231.0
2017-05-25 12:40:00,255.58,255.61,255.47,255.52,7932.0,223.6845,223.7108,223.5883,223.632,7932.0
2017-05-25 12:50:00,255.53,255.73,255.53,255.73,4612.0,223.6408,223.8158,223.6408,223.8158,4612.0
2017-05-25 13:00:00,255.65,255.73,255.48,255.57,8966.0,223.7458,223.8158,223.597,223.6758,8966.0
2017-05-25 13:10:00,255.57,255.88,255.55,255.79,5378.0,223.6758,223.9471,223.6583,223.8683,5378.0
2017-05-25 13:20:00,255.8,256.0,255.8,255.99,20780.0,223.8771,224.0521,223.8771,224.0434,20780.0
2017-05-25 13:30:00,255.97,255.99,255.76,255.99,7745.0,224.0259,224.0434,223.8421,224.0434,7745.0
2017-05-25 13:40:00,255.93,256.24,255.91,256.24,8348.0,223.9909,224.2622,223.9734,224.2622,8348.0
2017-05-25 13:50:00,256.17,256.36,256.16,256.36,11408.0,224.2009,224.3672,224.1922,224.3672,11408.0
2017-05-25 14:00:00,256.32,256.37,256.0,256.07,11627.0,224.3322,224.376,224.0521,224.1134,11627.0
2017-05-25 14:10:00,256.07,256.16,256.01,256.05,12776.0,224.1134,224.1922,224.0609,224.0959,12776.0
2017-05-25 14:20:00,256.04,256.23,256.01,256.23,11020.0,224.0871,224.2534,224.0609,224.2534,11020.0
2017-05-25 14:30:00,256.25,256.82,256.23,256.74,24864.0,224.2709,224.7698,224.2534,224.6998,24864.0
2017-05-25 14:40:00,256.73,256.76,256.4,256.48,15449.0,224.691,224.7173,224.4022,224.4722,15449.0
2017-05-25 14:50:00,256.42,256.52,256.35,256.47,10287.0,224.4197,224.5072,224.3584,224.4635,10287.0
2017-05-25 15:00:00,256.46,256.6,256.33,256.34,19470.0,224.4547,224.5772,224.3409,224.3497,19470.0
2017-05-25 15:10:00,256.31,256.39,256.21,256.35,16994.0,224.3234,224.3935,224.2359,224.3584,16994.0
2017-05-25 15:20:00,256.33,256.4,256.13,256.13,12901.0,224.3409,224.4022,224.1659,224.1659,12901.0
2017-05-25 15:30:00,256.09,256.18,256.05,256.13,17743.0,224.1309,224.2097,224.0959,224.1659,17743.0
2017-05-25 15:40:00,256.13,256.47,256.1,256.47,32209.0,224.1659,224.4635,224.1396,224.4635,32209.0
2017-05-25 15:50:00,256.44,256.56,256.33,256.52,87614.0,224.4372,224.5422,224.3409,224.5072,87614.0
2017-05-26 09:30:00,256.52,257.93,256.46,257.76,22861.0,224.5072,225.7413,224.4547,225.5925,22861.0
2017-05-26 09:40:00,257.61,257.64,256.98,257.35,11133.0,225.4612,225.4875,224.9098,225.2336,11133.0
2017-05-26 09:50:00,257.5,257.82,257.49,257.59,14825.0,225.3649,225.645,225.3562,225.4437,14825.0
2017-05-26 10:00:00,257.65,257.65,257.1,257.12,16198.0,225.4962,225.4962,225.0148,225.0324,16198.0
2017-05-26 10:10:00,257.08,257.23,256.93,257.23,7590.0,224.9973,225.1286,224.8661,225.1286,7590.0
2017-05-26 10:20:00,257.22,257.63,257.18,257.63,8677.0,225.1199,225.4787,225.0849,225.4787,8677.0
2017-05-26 10:30:00,257.55,257.65,257.31,257.44,7520.0,225.4087,225.4962,225.1986,225.3124,7520.0
2017-05-26 10:40:00,257.38,257.39,257.19,257.32,9438.0,225.2599,225.2687,225.0936,225.2074,9438.0
2017-05-26 10:50:00,257.32,257.44,257.19,257.19,7740.0,225.2074,225.3124,225.0936,225.0936,7740.0
2017-05-26 11:00:00,257.2,257.24,257.01,257.04,16817.0,225.1024,225.1374,224.9361,224.9623,16817.0
2017-05-26 11:10:00,257.08,257.29,257.07,257.23,6232.0,224.9973,225.1811,224.9886,225.1286,6232.0
2017-05-26 11:20:00,257.15,257.15,256.89,256.89,9520.0,225.0586,225.0586,224.8311,224.8311,9520.0
2017-05-26 11:30:00,256.89,257.15,256.86,257.13,13343.0,224.8311,225.0586,224.8048,225.0411,13343.0
2017-05-26 11:40:00,257.11,257.49,257.05,257.49,6170.0,225.0236,225.3562,224.9711,225.3562,6170.0
2017-05-26 11:50:00,257.51,257.58,257.42,257.48,4435.0,225.3737,225.4349,225.2949,225.3474,4435.0
2017-05-26 12:00:00,257.48,257.72,257.48,257.69,4700.0,225.3474,225.5575,225.3474,225.5312,4700.0
2017-05-26 12:10:00,257.65,257.85,257.6,257.6,12587.0,225.4962,225.6713,225.4525,225.4525,12587.0
2017-05-26 12:20:00,257.59,257.6,257.37,257.54,8028.0,225.4437,225.4525,225.2512,225.3999,8028.0
2017-05-26 12:30:00,257.55,257.55,257.33,257.34,9707.0,225.4087,225.4087,225.2161,225.2249,9707.0
2017-05-26 12:40:00,257.28,257.41,257.15,257.19,6312.0,225.1724,225.2862,225.0586,225.0936,6312.0
2017-05-26 12:50:00,257.16,257.34,257.16,257.31,9224.0,225.0674,225.2249,225.0674,225.1986,9224.0
2017-05-26 13:00:00,257.31,257.43,257.29,257.32,5727.0,225.1986,225.3037,225.1811,225.2074,5727.0
2017-05-26 13:10:00,257.32,257.37,257.08,257.19,7097.0,225.2074,225.2512,224.9973,225.0936,7097.0
2017-05-26 13:20:00,257.23,257.27,257.14,257.17,3884.0,225.1286,225.1636,225.0499,225.0761,3884.0
2017-05-26 13:30:00,257.19,257.2,257.04,257.04,4401.0,225.0936,225.1024,224.9623,224.9623,4401.0
2017-05-26 13:40:00,257.0,257.0,256.81,256.82,3299.0,224.9273,224.9273,224.761,224.7698,3299.0
2017-05-26 13:50:00,256.85,256.88,256.64,256.64,7909.0,224.796,224.8223,224.6123,224.6123,7909.0
2017-05-26 14:00:00,256.57,256.63,256.48,256.54,5293.0,224.551,224.6035,224.4722,224.5247,5293.0
2017-05-26 14:10:00,256.58,256.58,256.3,256.56,6519.0,224.5597,224.5597,224.3147,224.5422,6519.0
2017-05-26 14:20:00,256.56,256.67,256.52,256.58,6130.0,224.5422,224.6385,224.5072,224.5597,6130.0
2017-05-26 14:30:00,256.57,256.75,256.54,256.75,6002.0,224.551,224.7085,224.5247,224.7085,6002.0
2017-05-26 14:40:00,256.72,256.96,256.65,256.96,7483.0,224.6823,224.8923,224.621,224.8923,7483.0
2017-05-26 14:50:00,256.95,257.25,256.89,257.23,6679.0,224.8836,225.1461,224.8311,225.1286,6679.0
2017-05-26 15:00:00,257.19,257.24,256.97,257.05,7451.0,225.0936,225.1374,224.9011,224.9711,7451.0
2017-05-26 15:10:00,257.07,257.19,257.01,257.12,7846.0,224.9886,225.0936,224.9361,225.0324,7846.0
2017-05-26 15:20:00,257.14,257.16,256.97,256.99,8300.0,225.0499,225.0674,224.9011,224.9186,8300.0
2017-05-26 15:30:00,256.98,256.99,256.84,256.88,12925.0,224.9098,224.9186,224.7873,224.8223,12925.0
2017-05-26 15:40:00,256.86,257.2,256.84,257.16,24759.0,224.8048,225.1024,224.7873,225.0674,24759.0
2017-05-26 15:50:00,257.15,257.24,256.96,257.0,46079.0,225.0586,225.1374,224.8923,224.9273,46079.0
2017-05-30 09:30:00,256.9,257.19,256.0,256.32,23628.0,224.8398,225.0936,224.0521,224.3322,23628.0
2017-05-30 09:40:00,256.68,257.32,256.68,256.84,8770.0,224.6473,225.2074,224.6473,224.7873,8770.0
2017-05-30 09:50:00,256.84,257.07,255.73,255.8,11866.0,224.7873,224.9886,223.8158,223.8771,11866.0
2017-05-30 10:00:00,255.92,256.11,255.4,255.71,12824.0,223.9821,224.1484,223.527,223.7983,12824.0
2017-05-30 10:10:00,255.71,255.77,255.45,255.51,11302.0,223.7983,223.8508,223.5708,223.6233,11302.0
2017-05-30 10:20:00,255.62,256.04,255.36,255.65,13086.0,223.7195,224.0871,223.492,223.7458,13086.0
2017-05-30 10:30:00,255.7,255.82,255.43,255.55,18026.0,223.7896,223.8946,223.5533,223.6583,18026.0
2017-05-30 10:40:00,255.5,256.02,255.5,255.73,6349.0,223.6145,224.0696,223.6145,223.8158,6349.0
2017-05-30 10:50:00,255.73,255.9,255.66,255.68,11080.0,223.8158,223.9646,223.7546,223.7721,11080.0
2017-05-30 11:00:00,255.68,256.0,255.62,255.73,18971.0,223.7721,224.0521,223.7195,223.8158,18971.0
2017-05-30 11:10:00,255.74,255.87,255.53,255.67,22169.0,223.8246,223.9383,223.6408,223.7633,22169.0
2017-05-30 11:20:00,255.65,255.65,255.28,255.28,16381.0,223.7458,223.7458,223.422,223.422,16381.0
2017-05-30 11:30:00,255.27,255.65,255.27,255.65,3700.0,223.4132,223.7458,223.4132,223.7458,3700.0
2017-05-30 11:40:00,255.66,255.67,255.31,255.45,4538.0,223.7546,223.7633,223.4482,223.5708,4538.0
2017-05-30 11:50:00,255.49,255.57,255.32,255.46,4445.0,223.6058,223.6758,223.457,223.5795,4445.0
2017-05-30 12:00:00,255.51,255.68,255.43,255.44,3419.0,223.6233,223.7721,223.5533,223.562,3419.0
2017-05-30 12:10:00,255.42,255.52,255.09,255.1,9139.0,223.5445,223.632,223.2557,223.2644,9139.0
2017-05-30 12:20:00,255.06,255.21,255.01,255.07,10645.0,223.2294,223.3607,223.1857,223.2382,10645.0
2017-05-30 12:30:00,255.06,255.22,254.95,255.22,9032.0,223.2294,223.3695,223.1332,223.3695,9032.0
2017-05-30 12:40:00,255.2,255.25,255.12,255.25,3300.0,223.352,223.3957,223.2819,223.3957,3300.0
2017-05-30 12:50:00,255.16,255.45,255.15,255.45,5795.0,223.317,223.5708,223.3082,223.5708,5795.0
2017-05-30 13:00:00,255.48,255.49,255.37,255.37,4123.0,223.597,223.6058,223.5007,223.5007,4123.0
2017-05-30 13:10:00,255.46,255.47,255.3,255.34,4584.0,223.5795,223.5883,223.4395,223.4745,4584.0
2017-05-30 13:20:00,255.31,255.33,254.97,255.02,13695.0,223.4482,223.4657,223.1507,223.1944,13695.0
2017-05-30 13:30:00,255.02,255.22,254.98,255.22,5081.0,223.1944,223.3695,223.1594,223.3695,5081.0
2017-05-30 13:40:00,255.13,255.34,255.13,255.34,1400.0,223.2907,223.4745,223.2907,223.4745,1400.0
2017-05-30 13:50:00,255.33,255.34,255.17,255.18,4999.0,223.4657,223.4745,223.3257,223.3345,4999.0
2017-05-30 14:00:00,255.2,255.35,255.15,255.35,8819.0,223.352,223.4832,223.3082,223.4832,8819.0
2017-05-30 14:10:00,255.35,255.44,255.35,255.4,3647.0,223.4832,223.562,223.4832,223.527,3647.0
2017-05-30 14:20:00,255.36,255.65,255.35,255.64,7800.0,223.492,223.7458,223.4832,223.7371,7800.0
2017-05-30 14:30:00,255.61,255.65,255.44,255.61,10234.0,223.7108,223.7458,223.562,223.7108,10234.0
2017-05-30 14:40:00,255.57,255.65,255.54,255.62,7202.0,223.6758,223.7458,223.6495,223.7195,7202.0
2017-05-30 14:50:00,255.68,255.69,255.53,255.53,11803.0,223.7721,223.7808,223.6408,223.6408,11803.0
2017-05-30 15:00:00,255.5,255.76,255.49,255.76,9283.0,223.6145,223.8421,223.6058,223.8421,9283.0
2017-05-30 15:10:00,255.68,255.77,255.63,255.77,4800.0,223.7721,223.8508,223.7283,223.8508,4800.0
2017-05-30 15:20:00,255.75,255.97,255.69,255.95,9061.0,223.8333,224.0259,223.7808,224.0084,9061.0
2017-05-30 15:30:00,256.0,256.15,256.0,256.03,13150.0,224.0521,224.1834,224.0521,224.0784,13150.0
2017-05-30 15:40:00,256.03,256.33,256.03,256.27,17710.0,224.0784,224.3409,224.0784,224.2884,17710.0
2017-05-30 15:50:00,256.29,256.45,256.22,256.32,65894.0,224.3059,224.446,224.2447,224.3322,65894.0
2017-05-31 09:30:00,257.04,257.04,256.38,256.49,11345.0,224.9623,224.9623,224.3847,224.481,11345.0
2017-05-31 09:40:00,256.54,256.63,256.0,256.12,8312.0,224.5247,224.6035,224.0521,224.1571,8312.0
2017-05-31 09:50:00,256.17,256.24,255.63,255.71,9463.0,224.2009,224.2622,223.7283,223.7983,9463.0
2017-05-31 10:00:00,255.78,256.11,255.71,255.93,12792.0,223.8596,224.1484,223.7983,223.9909,12792.0
2017-05-31 10:10:00,256.01,256.77,255.98,256.69,18033.0,224.0609,224.726,224.0346,224.656,18033.0
2017-05-31 10:20:00,256.73,256.97,256.55,256.55,12805.0,224.691,224.9011,224.5335,224.5335,12805.0
2017-05-31 10:30:00,256.56,256.97,256.48,256.48,9898.0,224.5422,224.9011,224.4722,224.4722,9898.0
2017-05-31 10:40:00,256.56,256.7,256.1,256.15,19119.0,224.5422,224.6648,224.1396,224.1834,19119.0
2017-05-31 10:50:00,256.11,256.41,256.08,256.13,12418.0,224.1484,224.411,224.1221,224.1659,12418.0
2017-05-31 11:00:00,256.16,256.45,256.16,256.35,14836.0,224.1922,224.446,224.1922,224.3584,14836.0
2017-05-31 11:10:00,256.37,256.74,256.27,256.67,15142.0,224.376,224.6998,224.2884,224.6385,15142.0
2017-05-31 11:20:00,256.7,257.02,256.63,256.84,24013.0,224.6648,224.9448,224.6035,224.7873,24013.0
2017-05-31 11:30:00,256.87,257.15,256.71,256.76,14352.0,224.8136,225.0586,224.6735,224.7173,14352.0
2017-05-31 11:40:00,256.74,257.28,256.73,257.05,12044.0,224.6998,225.1724,224.691,224.9711,12044.0
2017-05-31 11:50:00,257.13,257.4,257.01,257.11,8588.0,225.0411,225.2774,224.9361,225.0236,8588.0
2017-05-31 12:00:00,257.07,257.52,257.05,257.48,18655.0,224.9886,225.3824,224.9711,225.3474,18655.0
2017-05-31 12:10:00,257.41,257.52,257.38,257.47,10901.0,225.2862,225.3824,225.2599,225.3387,10901.0
2017-05-31 12:20:00,257.43,257.65,257.31,257.65,20134.0,225.3037,225.4962,225.1986,225.4962,20134.0
2017-05-31 12:30:00,257.58,257.8,257.55,257.58,10065.0,225.4349,225.6275,225.4087,225.4349,10065.0
2017-05-31 12:40:00,257.59,257.68,257.41,257.43,8278.0,225.4437,225.5225,225.2862,225.3037,8278.0
2017-05-31 12:50:00,257.43,257.53,257.39,257.43,6757.0,225.3037,225.3912,225.2687,225.3037,6757.0
2017-05-31 13:00:00,257.46,257.55,257.41,257.46,13767.0,225.3299,225.4087,225.2862,225.3299,13767.0
2017-05-31 13:10:00,257.54,257.55,257.27,257.33,9936.0,225.3999,225.4087,225.1636,225.2161,9936.0
2017-05-31 13:20:00,257.31,257.37,257.24,257.37,6647.0,225.1986,225.2512,225.1374,225.2512,6647.0
2017-05-31 13:30:00,257.37,257.59,257.36,257.57,7595.0,225.2512,225.4437,225.2424,225.4262,7595.0
2017-05-31 13:40:00,257.55,257.58,257.48,257.52,6350.0,225.4087,225.4349,225.3474,225.3824,6350.0
2017-05-31 13:50:00,257.51,257.51,257.35,257.44,12185.0,225.3737,225.3737,225.2336,225.3124,12185.0
2017-05-31 14:00:00,257.43,257.46,257.32,257.45,8619.0,225.3037,225.3299,225.2074,225.3212,8619.0
2017-05-31 14:10:00,257.48,257.54,257.22,257.54,11222.0,225.3474,225.3999,225.1199,225.3999,11222.0
2017-05-31 14:20:00,257.53,257.58,257.41,257.57,12612.0,225.3912,225.4349,225.2862,225.4262,12612.0
2017-05-31 14:30:00,257.55,257.6,257.46,257.58,10097.0,225.4087,225.4525,225.3299,225.4349,10097.0
2017-05-31 14:40:00,257.58,257.78,257.53,257.72,25669.0,225.4349,225.61,225.3912,225.5575,25669.0
2017-05-31 14:50:00,257.74,257.85,257.66,257.83,17275.0,225.575,225.6713,225.505,225.6537,17275.0
2017-05-31 15:00:00,257.83,258.17,257.79,257.89,23293.0,225.6537,225.9513,225.6187,225.7063,23293.0
2017-05-31 15:10:00,257.9,258.39,257.9,258.3,19426.0,225.715,226.1439,225.715,226.0651,19426.0
2017-05-31 15:20:00,258.31,258.71,258.27,258.6,23997.0,226.0738,226.4239,226.0388,226.3277,23997.0
2017-05-31 15:30:00,258.56,258.75,258.44,258.5,23961.0,226.2926,226.4589,226.1876,226.2401,23961.0
2017-05-31 15:40:00,258.51,258.89,258.48,258.61,33865.0,226.2489,226.5815,226.2226,226.3364,33865.0
2017-05-31 15:50:00,258.58,259.15,258.52,258.85,123681.0,226.3102,226.809,226.2576,226.5465,123681.0
2017-06-01 09:30:00,257.73,258.46,257.0,257.6,38112.0,226.4418,227.0832,225.8005,226.3276,38112.0
2017-06-01 09:40:00,257.47,257.47,256.4,256.86,9936.0,226.2134,226.2134,225.2733,225.6775,9936.0
2017-06-01 09:50:00,256.71,257.09,256.32,256.63,18514.0,225.5457,225.8795,225.203,225.4754,18514.0
2017-06-01 10:00:00,256.65,256.89,256.19,256.24,10693.0,225.4929,225.7038,225.0888,225.1327,10693.0
2017-06-01 10:10:00,256.23,257.06,256.23,256.99,15846.0,225.1239,225.8532,225.1239,225.7917,15846.0
2017-06-01 10:20:00,257.0,257.31,256.32,257.31,18783.0,225.8005,226.0728,225.203,226.0728,18783.0
2017-06-01 10:30:00,257.3,257.66,256.91,257.64,9659.0,226.064,226.3803,225.7214,226.3628,9659.0
2017-06-01 10:40:00,257.62,257.87,257.48,257.58,9303.0,226.3452,226.5648,226.2222,226.31,9303.0
2017-06-01 10:50:00,257.56,257.62,256.72,256.97,11200.0,226.2925,226.3452,225.5545,225.7741,11200.0
2017-06-01 11:00:00,256.93,256.94,256.55,256.84,8149.0,225.739,225.7477,225.4051,225.6599,8149.0
2017-06-01 11:10:00,256.91,257.09,256.63,257.08,14739.0,225.7214,225.8795,225.4754,225.8707,14739.0
2017-06-01 11:20:00,257.12,257.6,257.04,257.6,7633.0,225.9059,226.3276,225.8356,226.3276,7633.0
2017-06-01 11:30:00,257.58,258.02,257.25,257.25,9918.0,226.31,226.6966,226.0201,226.0201,9918.0
2017-06-01 11:40:00,257.14,257.61,257.12,257.42,13498.0,225.9235,226.3364,225.9059,226.1695,13498.0
2017-06-01 11:50:00,257.48,257.64,257.02,257.02,4637.0,226.2222,226.3628,225.818,225.818,4637.0
2017-06-01 12:00:00,257.14,257.5,257.08,257.5,7600.0,225.9235,226.2398,225.8707,226.2398,7600.0
2017-06-01 12:10:00,257.45,257.5,256.91,256.97,11005.0,226.1958,226.2398,225.7214,225.7741,11005.0
2017-06-01 12:20:00,256.93,257.01,256.67,256.73,6630.0,225.739,225.8092,225.5105,225.5632,6630.0
2017-06-01 12:30:00,256.74,256.84,256.62,256.69,9131.0,225.572,225.6599,225.4666,225.5281,9131.0
2017-06-01 12:40:00,256.72,256.77,256.61,256.71,7901.0,225.5545,225.5984,225.4578,225.5457,7901.0
2017-06-01 12:50:00,256.67,257.0,256.67,256.94,4500.0,225.5105,225.8005,225.5105,225.7477,4500.0
2017-06-01 13:00:00,256.87,257.07,256.8,257.07,24526.0,225.6862,225.862,225.6247,225.862,24526.0
2017-06-01 13:10:00,257.0,257.67,257.0,257.56,12868.0,225.8005,226.3891,225.8005,226.2925,12868.0
2017-06-01 13:20:00,257.67,257.97,257.62,257.87,10993.0,226.3891,226.6527,226.3452,226.5648,10993.0
2017-06-01 13:30:00,257.91,257.92,257.66,257.75,22662.0,226.6,226.6088,226.3803,226.4594,22662.0
2017-06-01 13:40:00,257.71,257.83,257.53,257.63,9392.0,226.4243,226.5297,226.2661,226.354,9392.0
2017-06-01 13:50:00,257.54,257.54,257.33,257.43,7628.0,226.2749,226.2749,226.0904,226.1783,7628.0
2017-06-01 14:00:00,257.49,257.49,257.18,257.37,10560.0,226.231,226.231,225.9586,226.1255,10560.0
2017-06-01 14:10:00,257.39,257.88,257.39,257.76,16316.0,226.1431,226.5736,226.1431,226.4682,16316.0
2017-06-01 14:20:00,257.72,257.92,257.71,257.82,8867.0,226.4331,226.6088,226.4243,226.5209,8867.0
2017-06-01 14:30:00,257.79,258.02,257.78,257.94,12699.0,226.4946,226.6966,226.4858,226.6263,12699.0
2017-06-01 14:40:00,257.87,257.89,257.62,257.77,13536.0,226.5648,226.5824,226.3452,226.477,13536.0
2017-06-01 14:50:00,257.78,258.02,257.64,258.02,10452.0,226.4858,226.6966,226.3628,226.6966,10452.0
2017-06-01 15:00:00,258.03,258.24,257.93,257.93,11723.0,226.7054,226.8899,226.6176,226.6176,11723.0
2017-06-01 15:10:00,257.93,258.04,257.89,258.01,11170.0,226.6176,226.7142,226.5824,226.6878,11170.0
2017-06-01 15:20:00,257.97,258.06,257.96,258.0,9319.0,226.6527,226.7318,226.6439,226.6791,9319.0
2017-06-01 15:30:00,258.05,258.09,257.78,257.79,19486.0,226.723,226.7581,226.4858,226.4946,19486.0
2017-06-01 15:40:00,257.79,257.79,257.37,257.64,24505.0,226.4946,226.4946,226.1255,226.3628,24505.0
2017-06-01 15:50:00,257.66,257.74,257.49,257.72,54122.0,226.3803,226.4506,226.231,226.4331,54122.0
2017-06-02 09:30:00,257.8,258.28,257.22,257.22,16065.0,226.5033,226.9251,225.9938,225.9938,16065.0
2017-06-02 09:40:00,257.22,257.99,257.22,257.85,9367.0,225.9938,226.6703,225.9938,226.5473,9367.0
2017-06-02 09:50:00,257.9,258.21,257.83,258.0,13876.0,226.5912,226.8636,226.5297,226.6791,13876.0
2017-06-02 10:00:00,257.99,258.53,257.98,258.47,12282.0,226.6703,227.1447,226.6615,227.092,12282.0
2017-06-02 10:10:00,258.52,258.97,258.42,258.93,16490.0,227.1359,227.5313,227.0481,227.4962,16490.0
2017-06-02 10:20:00,258.78,258.83,258.48,258.54,6895.0,227.3644,227.4083,227.1008,227.1535,6895.0
2017-06-02 10:30:00,258.51,258.77,258.28,258.77,11506.0,227.1271,227.3556,226.9251,227.3556,11506.0
2017-06-02 10:40:00,258.63,259.04,258.57,258.91,14123.0,227.2326,227.5928,227.1799,227.4786,14123.0
2017-06-02 10:50:00,258.89,259.23,258.86,259.04,33063.0,227.461,227.7597,227.4347,227.5928,33063.0
2017-06-02 11:00:00,259.02,259.07,258.78,258.83,6533.0,227.5752,227.6192,227.3644,227.4083,6533.0
2017-06-02 11:10:00,258.88,258.95,258.76,258.92,5908.0,227.4522,227.5137,227.3468,227.4874,5908.0
2017-06-02 11:20:00,258.88,258.89,258.68,258.78,8036.0,227.4522,227.461,227.2765,227.3644,8036.0
2017-06-02 11:30:00,258.79,258.85,258.6,258.77,8863.0,227.3732,227.4259,227.2062,227.3556,8863.0
2017-06-02 11:40:00,258.77,259.0,258.75,258.94,15119.0,227.3556,227.5577,227.338,227.5049,15119.0
2017-06-02 11:50:00,258.94,259.02,258.89,259.01,6914.0,227.5049,227.5752,227.461,227.5664,6914.0
2017-06-02 12:00:00,258.98,259.03,258.88,259.03,7225.0,227.5401,227.584,227.4522,227.584,7225.0
2017-06-02 12:10:00,259.04,259.09,258.92,258.92,4224.0,227.5928,227.6367,227.4874,227.4874,4224.0
2017-06-02 12:20:00,258.98,259.02,258.94,258.95,4800.0,227.5401,227.5752,227.5049,227.5137,4800.0
2017-06-02 12:30:00,258.95,258.99,258.8,258.8,10852.0,227.5137,227.5489,227.3819,227.3819,10852.0
2017-06-02 12:40:00,258.83,258.93,258.73,258.9,10398.0,227.4083,227.4962,227.3204,227.4698,10398.0
2017-06-02 12:50:00,258.91,258.93,258.76,258.9,12667.0,227.4786,227.4962,227.3468,227.4698,12667.0
2017-06-02 13:00:00,258.9,258.96,258.78,258.84,9879.0,227.4698,227.5225,227.3644,227.4171,9879.0
2017-06-02 13:10:00,258.77,258.86,258.75,258.75,4320.0,227.3556,227.4347,227.338,227.338,4320.0
2017-06-02 13:20:00,258.78,258.85,258.76,258.82,4668.0,227.3644,227.4259,227.3468,227.3995,4668.0
2017-06-02 13:30:00,258.85,259.0,258.79,259.0,5798.0,227.4259,227.5577,227.3732,227.5577,5798.0
2017-06-02 13:40:00,258.92,258.96,258.8,258.9,9011.0,227.4874,227.5225,227.3819,227.4698,9011.0
2017-06-02 13:50:00,258.94,259.02,258.92,259.02,6729.0,227.5049,227.5752,227.4874,227.5752,6729.0
2017-06-02 14:00:00,258.97,259.07,258.91,259.03,5243.0,227.5313,227.6192,227.4786,227.584,5243.0
2017-06-02 14:10:00,258.98,259.06,258.92,258.98,10097.0,227.5401,227.6104,227.4874,227.5401,10097.0
2017-06-02 14:20:00,258.92,258.97,258.53,258.58,5882.0,227.4874,227.5313,227.1447,227.1886,5882.0
2017-06-02 14:30:00,258.63,258.9,258.58,258.84,15702.0,227.2326,227.4698,227.1886,227.4171,15702.0
2017-06-02 14:40:00,258.86,258.99,258.82,258.92,6561.0,227.4347,227.5489,227.3995,227.4874,6561.0
2017-06-02 14:50:00,258.88,258.96,258.79,258.91,6068.0,227.4522,227.5225,227.3732,227.4786,6068.0
2017-06-02 15:00:00,258.87,258.98,258.84,258.97,6233.0,227.4434,227.5401,227.4171,227.5313,6233.0
2017-06-02 15:10:00,259.0,259.01,258.72,258.8,10045.0,227.5577,227.5664,227.3117,227.3819,10045.0
2017-06-02 15:20:00,258.8,258.8,258.53,258.53,5645.0,227.3819,227.3819,227.1447,227.1447,5645.0
2017-06-02 15:30:00,258.54,258.68,258.49,258.64,16101.0,227.1535,227.2765,227.1096,227.2414,16101.0
2017-06-02 15:40:00,258.62,258.62,258.22,258.29,21712.0,227.2238,227.2238,226.8724,226.9339,21712.0
2017-06-02 15:50:00,258.24,258.34,257.97,258.21,65753.0,226.8899,226.9778,226.6527,226.8636,65753.0
2017-06-05 09:30:00,258.5,258.55,257.8,257.89,9366.0,227.1184,227.1623,226.5033,226.5824,9366.0
2017-06-05 09:40:00,257.85,258.4,257.85,258.24,4300.0,226.5473,227.0305,226.5473,226.8899,4300.0
2017-06-05 09:50:00,258.31,258.53,258.14,258.22,5877.0,226.9514,227.1447,226.8021,226.8724,5877.0
2017-06-05 10:00:00,258.14,258.35,257.93,258.09,4400.0,226.8021,226.9866,226.6176,226.7581,4400.0
2017-06-05 10:10:00,258.06,258.1,257.82,257.83,5952.0,226.7318,226.7669,226.5209,226.5297,5952.0
2017-06-05 10:20:00,257.98,258.02,257.82,257.9,13309.0,226.6615,226.6966,226.5209,226.5912,13309.0
2017-06-05 10:30:00,257.89,258.13,257.89,257.95,13090.0,226.5824,226.7933,226.5824,226.6351,13090.0
2017-06-05 10:40:00,257.98,258.17,257.86,257.86,3600.0,226.6615,226.8284,226.5561,226.5561,3600.0
2017-06-05 10:50:00,257.82,257.82,257.59,257.59,5015.0,226.5209,226.5209,226.3188,226.3188,5015.0
2017-06-05 11:00:00,257.6,257.85,257.56,257.56,6899.0,226.3276,226.5473,226.2925,226.2925,6899.0
2017-06-05 11:10:00,257.63,257.65,257.22,257.42,9228.0,226.354,226.3716,225.9938,226.1695,9228.0
2017-06-05 11:20:00,257.33,257.38,257.04,257.15,5232.0,226.0904,226.1343,225.8356,225.9322,5232.0
2017-06-05 11:30:00,257.19,257.22,257.05,257.05,3823.0,225.9674,225.9938,225.8444,225.8444,3823.0
2017-06-05 11:40:00,257.05,257.42,257.05,257.35,10097.0,225.8444,226.1695,225.8444,226.108,10097.0
2017-06-05 11:50:00,257.36,257.39,257.18,257.32,8763.0,226.1168,226.1431,225.9586,226.0816,8763.0
2017-06-05 12:00:00,257.42,257.42,257.13,257.28,9357.0,226.1695,226.1695,225.9147,226.0465,9357.0
2017-06-05 12:10:00,257.16,257.26,257.05,257.16,2320.0,225.941,226.0289,225.8444,225.941,2320.0
2017-06-05 12:20:00,257.05,257.12,257.01,257.12,7587.0,225.8444,225.9059,225.8092,225.9059,7587.0
2017-06-05 12:30:00,257.11,257.21,257.1,257.15,5863.0,225.8971,225.985,225.8883,225.9322,5863.0
2017-06-05 12:40:00,257.19,257.21,257.03,257.11,3334.0,225.9674,225.985,225.8268,225.8971,3334.0
2017-06-05 12:50:00,257.02,257.03,256.9,256.94,3264.0,225.818,225.8268,225.7126,225.7477,3264.0
2017-06-05 13:00:00,256.98,256.98,256.79,256.85,6185.0,225.7829,225.7829,225.616,225.6687,6185.0
2017-06-05 13:10:00,256.77,256.79,256.64,256.64,4178.0,225.5984,225.616,225.4842,225.4842,4178.0
2017-06-05 13:20:00,256.73,256.73,256.59,256.61,4962.0,225.5632,225.5632,225.4402,225.4578,4962.0
2017-06-05 13:30:00,256.57,256.76,256.54,256.67,6220.0,225.4227,225.5896,225.3963,225.5105,6220.0
2017-06-05 13:40:00,256.66,256.7,256.59,256.62,2730.0,225.5017,225.5369,225.4402,225.4666,2730.0
2017-06-05 13:50:00,256.69,256.78,256.66,256.67,2909.0,225.5281,225.6072,225.5017,225.5105,2909.0
2017-06-05 14:00:00,256.64,256.74,256.6,256.6,5684.0,225.4842,225.572,225.449,225.449,5684.0
2017-06-05 14:10:00,256.6,256.62,256.52,256.54,2600.0,225.449,225.4666,225.3787,225.3963,2600.0
2017-06-05 14:20:00,256.54,256.59,256.45,256.47,6026.0,225.3963,225.4402,225.3172,225.3348,6026.0
2017-06-05 14:30:00,256.54,256.64,256.28,256.28,9251.0,225.3963,225.4842,225.1679,225.1679,9251.0
2017-06-05 14:40:00,256.28,256.32,255.99,256.0,10177.0,225.1679,225.203,224.9131,224.9219,10177.0
2017-06-05 14:50:00,256.02,256.4,256.02,256.4,29766.0,224.9394,225.2733,224.9394,225.2733,29766.0
2017-06-05 15:00:00,256.44,256.55,256.38,256.39,9684.0,225.3084,225.4051,225.2557,225.2645,9684.0
2017-06-05 15:10:00,256.4,256.41,256.04,256.06,6013.0,225.2733,225.2821,224.957,224.9746,6013.0
2017-06-05 15:20:00,256.09,256.3,256.09,256.26,4839.0,225.0009,225.1854,225.0009,225.1503,4839.0
2017-06-05 15:30:00,256.18,256.23,255.91,255.92,12756.0,225.08,225.1239,224.8428,224.8516,12756.0
2017-06-05 15:40:00,255.91,255.95,255.77,255.88,16657.0,224.8428,224.8779,224.7198,224.8164,16657.0
2017-06-05 15:50:00,255.89,255.89,255.6,255.6,38349.0,224.8252,224.8252,224.5704,224.5704,38349.0
2017-06-06 09:30:00,254.87,255.56,253.44,254.92,16180.0,223.929,224.5353,222.6726,223.973,16180.0
2017-06-06 09:40:00,254.93,255.57,254.74,255.42,10750.0,223.9818,224.5441,223.8148,224.4123,10750.0
2017-06-06 09:50:00,255.41,255.51,255.19,255.35,10230.0,224.4035,224.4913,224.2102,224.3508,10230.0
2017-06-06 10:00:00,255.45,255.45,254.86,255.14,9195.0,224.4386,224.4386,223.9203,224.1663,9195.0
2017-06-06 10:10:00,255.21,255.56,255.19,255.41,5156.0,224.2278,224.5353,224.2102,224.4035,5156.0
2017-06-06 10:20:00,255.54,255.7,255.35,255.66,7270.0,224.5177,224.6583,224.3508,224.6231,7270.0
2017-06-06 10:30:00,255.66,255.99,255.62,255.92,23230.0,224.6231,224.9131,224.588,224.8516,23230.0
2017-06-06 10:40:00,255.99,255.99,255.72,255.91,7975.0,224.9131,224.9131,224.6759,224.8428,7975.0
2017-06-06 10:50:00,255.91,256.27,255.9,256.17,10398.0,224.8428,225.1591,224.834,225.0712,10398.0
2017-06-06 11:00:00,256.24,256.31,256.1,256.22,16860.0,225.1327,225.1942,225.0097,225.1152,16860.0
2017-06-06 11:10:00,256.17,256.55,256.11,256.43,13001.0,225.0712,225.4051,225.0185,225.2997,13001.0
2017-06-06 11:20:00,256.32,256.33,256.07,256.16,7095.0,225.203,225.2118,224.9834,225.0624,7095.0
2017-06-06 11:30:00,256.05,256.17,256.03,256.03,5791.0,224.9658,225.0712,224.9482,224.9482,5791.0
2017-06-06 11:40:00,256.1,256.19,256.05,256.1,5384.0,225.0097,225.0888,224.9658,225.0097,5384.0
2017-06-06 11:50:00,256.07,256.14,255.96,256.05,8356.0,224.9834,225.0449,224.8867,224.9658,8356.0
2017-06-06 12:00:00,255.95,255.99,255.86,255.86,1864.0,224.8779,224.9131,224.7989,224.7989,1864.0
2017-06-06 12:10:00,255.88,255.88,255.47,255.67,11778.0,224.8164,224.8164,224.4562,224.6319,11778.0
2017-06-06 12:20:00,255.65,255.74,255.59,255.63,2919.0,224.6143,224.6934,224.5616,224.5968,2919.0
2017-06-06 12:30:00,255.5,255.59,255.35,255.35,5679.0,224.4826,224.5616,224.3508,224.3508,5679.0
2017-06-06 12:40:00,255.27,255.4,255.18,255.34,12492.0,224.2805,224.3947,224.2014,224.342,12492.0
2017-06-06 12:50:00,255.27,255.4,255.23,255.3,4792.0,224.2805,224.3947,224.2453,224.3068,4792.0
2017-06-06 13:00:00,255.35,255.39,255.29,255.32,3585.0,224.3508,224.3859,224.2981,224.3244,3585.0
2017-06-06 13:10:00,255.32,255.36,255.13,255.17,5311.0,224.3244,224.3596,224.1575,224.1926,5311.0
2017-06-06 13:20:00,255.16,255.2,254.94,255.01,5169.0,224.1838,224.219,223.9905,224.052,5169.0
2017-06-06 13:30:00,255.05,255.06,254.77,254.77,5469.0,224.0872,224.096,223.8412,223.8412,5469.0
2017-06-06 13:40:00,254.77,254.84,254.49,254.7,5982.0,223.8412,223.9027,223.5952,223.7797,5982.0
2017-06-06 13:50:00,254.7,254.83,254.52,254.58,8331.0,223.7797,223.8939,223.6215,223.6742,8331.0
2017-06-06 14:00:00,254.56,254.91,254.55,254.73,8072.0,223.6567,223.9642,223.6479,223.806,8072.0
2017-06-06 14:10:00,254.76,254.76,254.51,254.52,5500.0,223.8324,223.8324,223.6127,223.6215,5500.0
2017-06-06 14:20:00,254.58,254.61,254.21,254.27,10523.0,223.6742,223.7006,223.3492,223.4019,10523.0
2017-06-06 14:30:00,254.29,254.32,254.04,254.17,9082.0,223.4195,223.4458,223.1998,223.314,9082.0
2017-06-06 14:40:00,254.18,254.18,254.05,254.06,7864.0,223.3228,223.3228,223.2086,223.2174,7864.0
2017-06-06 14:50:00,254.05,254.07,253.88,253.88,10518.0,223.2086,223.2262,223.0592,223.0592,10518.0
2017-06-06 15:00:00,253.89,254.05,253.89,254.04,9574.0,223.068,223.2086,223.068,223.1998,9574.0
2017-06-06 15:10:00,254.01,254.05,253.75,253.79,11054.0,223.1734,223.2086,222.945,222.9802,11054.0
2017-06-06 15:20:00,253.81,253.94,253.76,253.82,12717.0,222.9977,223.1119,222.9538,223.0065,12717.0
2017-06-06 15:30:00,253.82,253.84,253.38,253.54,22385.0,223.0065,223.0241,222.6199,222.7605,22385.0
2017-06-06 15:40:00,253.52,253.54,253.08,253.14,23532.0,222.7429,222.7605,222.3563,222.4091,23532.0
2017-06-06 15:50:00,253.13,253.39,253.13,253.3,63205.0,222.4003,222.6287,222.4003,222.5496,63205.0
2017-06-07 09:30:00,254.04,254.08,253.1,253.48,13264.0,223.1998,223.2349,222.3739,222.7078,13264.0
2017-06-07 09:40:00,253.62,253.67,253.4,253.67,19147.0,222.8308,222.8747,222.6375,222.8747,19147.0
2017-06-07 09:50:00,253.68,253.97,253.51,253.63,11583.0,222.8835,223.1383,222.7341,222.8396,11583.0
2017-06-07 10:00:00,253.74,254.02,253.64,253.99,14987.0,222.9362,223.1822,222.8484,223.1559,14987.0
2017-06-07 10:10:00,254.14,254.18,254.0,254.15,7010.0,223.2877,223.3228,223.1647,223.2964,7010.0
2017-06-07 10:20:00,254.13,254.21,253.62,253.65,17706.0,223.2789,223.3492,222.8308,222.8571,17706.0
2017-06-07 10:30:00,253.69,254.14,253.59,253.93,8816.0,222.8923,223.2877,222.8044,223.1032,8816.0
2017-06-07 10:40:00,254.02,254.13,253.89,254.05,7557.0,223.1822,223.2789,223.068,223.2086,7557.0
2017-06-07 10:50:00,254.02,254.1,253.86,253.95,6822.0,223.1822,223.2525,223.0417,223.1207,6822.0
2017-06-07 11:00:00,254.04,254.22,253.84,254.22,20586.0,223.1998,223.3579,223.0241,223.3579,20586.0
2017-06-07 11:10:00,254.19,254.2,253.82,253.97,3074.0,223.3316,223.3404,223.0065,223.1383,3074.0
2017-06-07 11:20:00,253.81,253.81,253.49,253.6,13994.0,222.9977,222.9977,222.7166,222.8132,13994.0
2017-06-07 11:30:00,253.66,253.66,253.31,253.47,1608.0,222.8659,222.8659,222.5584,222.699,1608.0
2017-06-07 11:40:00,253.54,253.88,253.45,253.7,5300.0,222.7605,223.0592,222.6814,222.9011,5300.0
2017-06-07 11:50:00,253.85,253.85,253.48,253.57,3516.0,223.0329,223.0329,222.7078,222.7869,3516.0
2017-06-07 12:00:00,253.55,253.62,253.36,253.49,4450.0,222.7693,222.8308,222.6024,222.7166,4450.0
2017-06-07 12:10:00,253.53,253.54,253.42,253.47,2700.0,222.7517,222.7605,222.6551,222.699,2700.0
2017-06-07 12:20:00,253.47,253.71,253.46,253.61,4771.0,222.699,222.9099,222.6902,222.822,4771.0
2017-06-07 12:30:00,253.57,253.6,253.48,253.57,2700.0,222.7869,222.8132,222.7078,222.7869,2700.0
2017-06-07 12:40:00,253.54,253.6,253.33,253.42,3316.0,222.7605,222.8132,222.576,222.6551,3316.0
2017-06-07 12:50:00,253.34,253.36,253.24,253.36,5635.0,222.5848,222.6024,222.4969,222.6024,5635.0
2017-06-07 13:00:00,253.38,253.52,253.29,253.37,2362.0,222.6199,222.7429,222.5409,222.6111,2362.0
2017-06-07 13:10:00,253.42,253.53,253.39,253.47,3560.0,222.6551,222.7517,222.6287,222.699,3560.0
2017-06-07 13:20:00,253.42,253.63,253.37,253.56,3707.0,222.6551,222.8396,222.6111,222.7781,3707.0
2017-06-07 13:30:00,253.62,253.82,253.62,253.8,3630.0,222.8308,223.0065,222.8308,222.9889,3630.0
2017-06-07 13:40:00,253.88,254.05,253.8,253.97,7674.0,223.0592,223.2086,222.9889,223.1383,7674.0
2017-06-07 13:50:00,253.96,254.19,253.9,254.16,5021.0,223.1295,223.3316,223.0768,223.3052,5021.0
2017-06-07 14:00:00,254.22,254.34,254.19,254.2,6088.0,223.3579,223.4634,223.3316,223.3404,6088.0
2017-06-07 14:10:00,254.28,254.53,254.18,254.5,9121.0,223.4107,223.6303,223.3228,223.604,9121.0
2017-06-07 14:20:00,254.48,254.6,254.48,254.58,5032.0,223.5864,223.6918,223.5864,223.6742,5032.0
2017-06-07 14:30:00,254.61,254.74,254.55,254.74,3934.0,223.7006,223.8148,223.6479,223.8148,3934.0
2017-06-07 14:40:00,254.74,254.82,254.69,254.78,6239.0,223.8148,223.8851,223.7709,223.85,6239.0
2017-06-07 14:50:00,254.83,254.83,254.69,254.72,3932.0,223.8939,223.8939,223.7709,223.7972,3932.0
2017-06-07 15:00:00,254.74,254.79,254.55,254.63,9573.0,223.8148,223.8588,223.6479,223.7182,9573.0
2017-06-07 15:10:00,254.62,254.77,254.48,254.77,7187.0,223.7094,223.8412,223.5864,223.8412,7187.0
2017-06-07 15:20:00,254.83,254.92,254.82,254.86,5195.0,223.8939,223.973,223.8851,223.9203,5195.0
2017-06-07 15:30:00,254.88,255.05,254.74,254.78,11000.0,223.9378,224.0872,223.8148,223.85,11000.0
2017-06-07 15:40:00,254.77,255.07,254.6,254.63,11615.0,223.8412,224.1048,223.6918,223.7182,11615.0
2017-06-07 15:50:00,254.66,254.68,254.32,254.57,105428.0,223.7445,223.7621,223.4458,223.6655,105428.0
2017-06-08 09:30:00,254.79,255.35,254.19,254.94,11226.0,223.8588,224.3508,223.3316,223.9905,11226.0
2017-06-08 09:40:00,255.13,255.13,254.21,254.4,12950.0,224.1575,224.1575,223.3492,223.5161,12950.0
2017-06-08 09:50:00,254.4,254.65,254.22,254.51,19687.0,223.5161,223.7357,223.3579,223.6127,19687.0
2017-06-08 10:00:00,254.45,255.12,254.44,254.99,27339.0,223.56,224.1487,223.5512,224.0345,27339.0
2017-06-08 10:10:00,254.99,255.43,254.86,255.2,8118.0,224.0345,224.4211,223.9203,224.219,8118.0
2017-06-08 10:20:00,255.14,255.14,254.74,254.95,14047.0,224.1663,224.1663,223.8148,223.9993,14047.0
2017-06-08 10:30:00,254.75,254.99,254.68,254.89,3688.0,223.8236,224.0345,223.7621,223.9466,3688.0
2017-06-08 10:40:00,254.85,255.22,254.78,255.22,7179.0,223.9115,224.2366,223.85,224.2366,7179.0
2017-06-08 10:50:00,255.22,255.65,255.22,255.62,14247.0,224.2366,224.6143,224.2366,224.588,14247.0
2017-06-08 11:00:00,255.62,255.96,255.61,255.96,7424.0,224.588,224.8867,224.5792,224.8867,7424.0
2017-06-08 11:10:00,255.96,256.33,255.96,256.16,15352.0,224.8867,225.2118,224.8867,225.0624,15352.0
2017-06-08 11:20:00,256.14,256.32,255.9,256.1,7187.0,225.0449,225.203,224.834,225.0097,7187.0
2017-06-08 11:30:00,256.05,256.22,256.04,256.2,4485.0,224.9658,225.1152,224.957,225.0976,4485.0
2017-06-08 11:40:00,256.15,256.51,256.1,256.5,16524.0,225.0536,225.3699,225.0097,225.3612,16524.0
2017-06-08 11:50:00,256.51,256.54,256.29,256.51,10330.0,225.3699,225.3963,225.1767,225.3699,10330.0
2017-06-08 12:00:00,256.56,256.79,256.56,256.79,1704.0,225.4139,225.616,225.4139,225.616,1704.0
2017-06-08 12:10:00,256.71,257.0,256.67,256.97,12299.0,225.5457,225.8005,225.5105,225.7741,12299.0
2017-06-08 12:20:00,256.91,257.05,256.81,256.93,13964.0,225.7214,225.8444,225.6335,225.739,13964.0
2017-06-08 12:30:00,256.95,257.14,256.82,256.89,9310.0,225.7565,225.9235,225.6423,225.7038,9310.0
2017-06-08 12:40:00,256.87,256.91,256.61,256.68,16302.0,225.6862,225.7214,225.4578,225.5193,16302.0
2017-06-08 12:50:00,256.73,256.73,256.51,256.67,3205.0,225.5632,225.5632,225.3699,225.5105,3205.0
2017-06-08 13:00:00,256.62,256.69,256.44,256.56,8147.0,225.4666,225.5281,225.3084,225.4139,8147.0
2017-06-08 13:10:00,256.6,256.65,256.51,256.54,4200.0,225.449,225.4929,225.3699,225.3963,4200.0
2017-06-08 13:20:00,256.47,256.55,255.93,255.94,6795.0,225.3348,225.4051,224.8604,224.8691,6795.0
2017-06-08 13:30:00,255.95,256.01,255.91,255.94,5505.0,224.8779,224.9306,224.8428,224.8691,5505.0
2017-06-08 13:40:00,255.89,256.23,255.89,256.23,7508.0,224.8252,225.1239,224.8252,225.1239,7508.0
2017-06-08 13:50:00,256.2,256.31,256.11,256.16,7917.0,225.0976,225.1942,225.0185,225.0624,7917.0
2017-06-08 14:00:00,256.23,256.23,256.05,256.23,30423.0,225.1239,225.1239,224.9658,225.1239,30423.0
2017-06-08 14:10:00,256.32,256.32,255.84,256.0,10490.0,225.203,225.203,224.7813,224.9219,10490.0
2017-06-08 14:20:00,255.99,256.08,255.88,256.05,6461.0,224.9131,224.9921,224.8164,224.9658,6461.0
2017-06-08 14:30:00,256.13,256.34,256.04,256.17,17232.0,225.0361,225.2206,224.957,225.0712,17232.0
2017-06-08 14:40:00,256.2,256.44,255.88,255.94,25393.0,225.0976,225.3084,224.8164,224.8691,25393.0
2017-06-08 14:50:00,255.9,256.02,255.68,255.9,14346.0,224.834,224.9394,224.6407,224.834,14346.0
2017-06-08 15:00:00,255.97,256.24,255.93,256.18,23254.0,224.8955,225.1327,224.8604,225.08,23254.0
2017-06-08 15:10:00,256.16,256.18,255.97,256.11,12374.0,225.0624,225.08,224.8955,225.0185,12374.0
2017-06-08 15:20:00,256.12,256.22,256.02,256.14,8983.0,225.0273,225.1152,224.9394,225.0449,8983.0
2017-06-08 15:30:00,256.14,256.47,256.1,256.18,12440.0,225.0449,225.3348,225.0097,225.08,12440.0
2017-06-08 15:40:00,256.24,256.29,255.82,256.02,18089.0,225.1327,225.1767,224.7637,224.9394,18089.0
2017-06-08 15:50:00,256.02,256.23,255.96,256.04,39090.0,224.9394,225.1239,224.8867,224.957,39090.0
2017-06-09 09:30:00,255.85,255.97,255.31,255.83,8968.0,224.7901,224.8955,224.3156,224.7725,8968.0
2017-06-09 09:40:00,255.75,256.33,255.74,256.09,12373.0,224.7022,225.2118,224.6934,225.0009,12373.0
2017-06-09 09:50:00,256.09,256.56,255.99,256.35,9702.0,225.0009,225.4139,224.9131,225.2294,9702.0
2017-06-09 10:00:00,256.34,256.83,256.18,256.51,14540.0,225.2206,225.6511,225.08,225.3699,14540.0
2017-06-09 10:10:00,256.52,256.91,256.52,256.85,6093.0,225.3787,225.7214,225.3787,225.6687,6093.0
2017-06-09 10:20:00,256.79,257.04,256.56,256.75,9145.0,225.616,225.8356,225.4139,225.5808,9145.0
2017-06-09 10:30:00,256.73,257.12,256.69,256.69,5614.0,225.5632,225.9059,225.5281,225.5281,5614.0
2017-06-09 10:40:00,256.69,256.85,256.58,256.62,3666.0,225.5281,225.6687,225.4314,225.4666,3666.0
2017-06-09 10:50:00,256.72,256.74,256.48,256.48,5266.0,225.5545,225.572,225.3436,225.3436,5266.0
2017-06-09 11:00:00,256.4,256.55,256.37,256.47,9260.0,225.2733,225.4051,225.2469,225.3348,9260.0
2017-06-09 11:10:00,256.45,256.53,256.13,256.13,11277.0,225.3172,225.3875,225.0361,225.0361,11277.0
2017-06-09 11:20:00,256.07,256.15,255.99,256.13,5949.0,224.9834,225.0536,224.9131,225.0361,5949.0
2017-06-09 11:30:00,256.09,256.13,255.93,256.02,6566.0,225.0009,225.0361,224.8604,224.9394,6566.0
2017-06-09 11:40:00,256.03,256.04,255.95,255.99,2825.0,224.9482,224.957,224.8779,224.9131,2825.0
2017-06-09 11:50:00,255.97,256.02,255.68,255.68,4200.0,224.8955,224.9394,224.6407,224.6407,4200.0
2017-06-09 12:00:00,255.67,255.93,255.58,255.88,7353.0,224.6319,224.8604,224.5528,224.8164,7353.0
2017-06-09 12:10:00,255.89,256.02,255.81,256.02,6091.0,224.8252,224.9394,224.7549,224.9394,6091.0
2017-06-09 12:20:00,256.07,256.08,255.91,256.02,5806.0,224.9834,224.9921,224.8428,224.9394,5806.0
2017-06-09 12:30:00,255.91,256.01,255.77,255.85,9001.0,224.8428,224.9306,224.7198,224.7901,9001.0
2017-06-09 12:40:00,255.77,255.8,255.6,255.6,7429.0,224.7198,224.7461,224.5704,224.5704,7429.0
2017-06-09 12:50:00,255.61,255.71,255.6,255.71,3030.0,224.5792,224.6671,224.5704,224.6671,3030.0
2017-06-09 13:00:00,255.73,255.73,255.41,255.46,1947.0,224.6846,224.6846,224.4035,224.4474,1947.0
2017-06-09 13:10:00,255.42,255.43,255.21,255.28,3400.0,224.4123,224.4211,224.2278,224.2893,3400.0
2017-06-09 13:20:00,255.28,255.44,255.27,255.4,1800.0,224.2893,224.4298,224.2805,224.3947,1800.0
2017-06-09 13:30:00,255.35,255.65,255.35,255.62,8077.0,224.3508,224.6143,224.3508,224.588,8077.0
2017-06-09 13:40:00,255.54,255.62,255.47,255.5,10300.0,224.5177,224.588,224.4562,224.4826,10300.0
2017-06-09 13:50:00,255.48,255.63,255.45,255.63,4802.0,224.465,224.5968,224.4386,224.5968,4802.0
2017-06-09 14:00:00,255.58,255.67,255.55,255.57,15532.0,224.5528,224.6319,224.5265,224.5441,15532.0
2017-06-09 14:10:00,255.61,255.75,255.45,255.67,13251.0,224.5792,224.7022,224.4386,224.6319,13251.0
2017-06-09 14:20:00,255.74,255.74,255.14,255.23,22640.0,224.6934,224.6934,224.1663,224.2453,22640.0
2017-06-09 14:30:00,255.15,255.42,255.11,255.12,9994.0,224.175,224.4123,224.1399,224.1487,9994.0
2017-06-09 14:40:00,255.14,255.47,254.99,255.33,34335.0,224.1663,224.4562,224.0345,224.3332,34335.0
2017-06-09 14:50:00,255.44,255.69,255.22,255.5,5886.0,224.4298,224.6495,224.2366,224.4826,5886.0
2017-06-09 15:00:00,255.54,256.1,255.46,255.83,22824.0,224.5177,225.0097,224.4474,224.7725,22824.0
2017-06-09 15:10:00,255.83,256.15,255.75,256.15,19938.0,224.7725,225.0536,224.7022,225.0536,19938.0
2017-06-09 15:20:00,256.17,256.18,255.79,255.86,15532.0,225.0712,225.08,224.7374,224.7989,15532.0
2017-06-09 15:30:00,255.92,256.13,255.54,256.13,20273.0,224.8516,225.0361,224.5177,225.0361,20273.0
2017-06-09 15:40:00,256.12,256.62,256.06,256.62,28772.0,225.0273,225.4666,224.9746,225.4666,28772.0
2017-06-09 15:50:00,256.66,256.9,256.48,256.61,61446.0,225.5017,225.7126,225.3436,225.4578,61446.0
2017-06-12 09:30:00,256.56,256.56,255.07,255.13,21585.0,225.4139,225.4139,224.1048,224.1575,21585.0
2017-06-12 09:40:00,255.17,255.4,254.1,254.1,24367.0,224.1926,224.3947,223.2525,223.2525,24367.0
2017-06-12 09:50:00,254.15,254.6,253.88,253.94,36446.0,223.2964,223.6918,223.0592,223.1119,36446.0
2017-06-12 10:00:00,253.9,254.35,253.86,254.01,36670.0,223.0768,223.4722,223.0417,223.1734,36670.0
2017-06-12 10:10:00,253.96,254.88,253.67,254.87,31915.0,223.1295,223.9378,222.8747,223.929,31915.0
2017-06-12 10:20:00,254.9,255.0,254.03,254.05,11765.0,223.9554,224.0433,223.191,223.2086,11765.0
2017-06-12 10:30:00,254.05,254.12,253.81,253.94,7000.0,223.2086,223.2701,222.9977,223.1119,7000.0
2017-06-12 10:40:00,254.0,254.39,253.99,254.39,5897.0,223.1647,223.5073,223.1559,223.5073,5897.0
2017-06-12 10:50:00,254.23,254.96,254.23,254.81,14053.0,223.3667,224.0081,223.3667,223.8763,14053.0
2017-06-12 11:00:00,254.87,255.01,254.69,255.01,13350.0,223.929,224.052,223.7709,224.052,13350.0
2017-06-12 11:10:00,255.03,255.71,255.03,255.69,10441.0,224.0696,224.6671,224.0696,224.6495,10441.0
2017-06-12 11:20:00,255.57,255.66,255.46,255.56,15936.0,224.5441,224.6231,224.4474,224.5353,15936.0
2017-06-12 11:30:00,255.57,255.65,255.33,255.33,16291.0,224.5441,224.6143,224.3332,224.3332,16291.0
2017-06-12 11:40:00,255.33,255.46,255.29,255.35,3101.0,224.3332,224.4474,224.2981,224.3508,3101.0
2017-06-12 11:50:00,255.32,255.32,254.84,254.86,13496.0,224.3244,224.3244,223.9027,223.9203,13496.0
2017-06-12 12:00:00,254.85,254.91,254.54,254.71,6026.0,223.9115,223.9642,223.6391,223.7885,6026.0
2017-06-12 12:10:00,254.68,254.77,254.58,254.76,20646.0,223.7621,223.8412,223.6742,223.8324,20646.0
2017-06-12 12:20:00,254.74,254.74,254.47,254.74,3492.0,223.8148,223.8148,223.5776,223.8148,3492.0
2017-06-12 12:30:00,254.78,254.99,254.78,254.79,3700.0,223.85,224.0345,223.85,223.8588,3700.0
2017-06-12 12:40:00,254.85,254.92,254.62,254.62,5185.0,223.9115,223.973,223.7094,223.7094,5185.0
2017-06-12 12:50:00,254.66,254.72,254.52,254.52,2664.0,223.7445,223.7972,223.6215,223.6215,2664.0
2017-06-12 13:00:00,254.59,254.65,254.44,254.58,3904.0,223.683,223.7357,223.5512,223.6742,3904.0
2017-06-12 13:10:00,254.58,254.65,254.48,254.55,4228.0,223.6742,223.7357,223.5864,223.6479,4228.0
2017-06-12 13:20:00,254.66,254.76,254.44,254.76,4100.0,223.7445,223.8324,223.5512,223.8324,4100.0
2017-06-12 13:30:00,254.84,254.88,254.66,254.66,2988.0,223.9027,223.9378,223.7445,223.7445,2988.0
2017-06-12 13:40:00,254.68,254.76,254.6,254.67,3675.0,223.7621,223.8324,223.6918,223.7533,3675.0
2017-06-12 13:50:00,254.66,254.84,254.61,254.68,5336.0,223.7445,223.9027,223.7006,223.7621,5336.0
2017-06-12 14:00:00,254.63,254.75,254.51,254.59,7792.0,223.7182,223.8236,223.6127,223.683,7792.0
2017-06-12 14:10:00,254.6,254.99,254.56,254.96,6979.0,223.6918,224.0345,223.6567,224.0081,6979.0
2017-06-12 14:20:00,254.98,255.13,254.61,254.74,9243.0,224.0257,224.1575,223.7006,223.8148,9243.0
2017-06-12 14:30:00,254.87,255.02,254.77,255.02,9337.0,223.929,224.0608,223.8412,224.0608,9337.0
2017-06-12 14:40:00,254.91,255.13,254.85,255.12,7547.0,223.9642,224.1575,223.9115,224.1487,7547.0
2017-06-12 14:50:00,255.13,255.37,255.08,255.35,11083.0,224.1575,224.3683,224.1135,224.3508,11083.0
2017-06-12 15:00:00,255.29,255.29,254.9,254.91,10500.0,224.2981,224.2981,223.9554,223.9642,10500.0
2017-06-12 15:10:00,254.95,255.06,254.8,254.97,10372.0,223.9993,224.096,223.8675,224.0169,10372.0
2017-06-12 15:20:00,254.98,254.98,254.65,254.73,12688.0,224.0257,224.0257,223.7357,223.806,12688.0
2017-06-12 15:30:00,254.78,255.26,254.69,255.2,28776.0,223.85,224.2717,223.7709,224.219,28776.0
2017-06-12 15:40:00,255.24,255.85,255.21,255.54,53279.0,224.2541,224.7901,224.2278,224.5177,53279.0
2017-06-12 15:50:00,255.61,256.22,255.55,256.06,74684.0,224.5792,225.1152,224.5265,224.9746,74684.0
2017-06-13 09:30:00,255.78,256.03,254.82,254.88,22718.0,224.7286,224.9482,223.8851,223.9378,22718.0
2017-06-13 09:40:00,254.77,256.42,254.77,256.36,12313.0,223.8412,225.2909,223.8412,225.2382,12313.0
2017-06-13 09:50:00,256.0,256.64,256.0,256.64,5432.0,224.9219,225.4842,224.9219,225.4842,5432.0
2017-06-13 10:00:00,256.57,256.99,256.35,256.57,11269.0,225.4227,225.7917,225.2294,225.4227,11269.0
2017-06-13 10:10:00,256.58,256.69,256.43,256.69,7547.0,225.4314,225.5281,225.2997,225.5281,7547.0
2017-06-13 10:20:00,256.62,257.88,256.61,257.71,20633.0,225.4666,226.5736,225.4578,226.4243,20633.0
2017-06-13 10:30:00,257.74,257.83,256.94,257.1,7750.0,226.4506,226.5297,225.7477,225.8883,7750.0
2017-06-13 10:40:00,257.15,257.22,256.83,256.89,7453.0,225.9322,225.9938,225.6511,225.7038,7453.0
2017-06-13 10:50:00,256.83,256.9,256.64,256.78,5685.0,225.6511,225.7126,225.4842,225.6072,5685.0
2017-06-13 11:00:00,256.78,257.37,256.78,257.26,7945.0,225.6072,226.1255,225.6072,226.0289,7945.0
2017-06-13 11:10:00,257.31,257.96,257.29,257.96,9036.0,226.0728,226.6439,226.0553,226.6439,9036.0
2017-06-13 11:20:00,257.96,258.33,257.91,258.33,5311.0,226.6439,226.969,226.6,226.969,5311.0
2017-06-13 11:30:00,258.26,258.34,257.69,257.69,5040.0,226.9075,226.9778,226.4067,226.4067,5040.0
2017-06-13 11:40:00,257.71,257.87,257.6,257.83,6490.0,226.4243,226.5648,226.3276,226.5297,6490.0
2017-06-13 11:50:00,257.78,258.16,257.68,258.14,6035.0,226.4858,226.8196,226.3979,226.8021,6035.0
2017-06-13 12:00:00,258.16,258.2,257.67,257.79,3900.0,226.8196,226.8548,226.3891,226.4946,3900.0
2017-06-13 12:10:00,257.73,257.83,257.62,257.66,3300.0,226.4418,226.5297,226.3452,226.3803,3300.0
2017-06-13 12:20:00,257.55,257.67,257.5,257.59,4200.0,226.2837,226.3891,226.2398,226.3188,4200.0
2017-06-13 12:30:00,257.63,257.8,257.41,257.63,6461.0,226.354,226.5033,226.1607,226.354,6461.0
2017-06-13 12:40:00,257.7,257.92,257.55,257.75,3555.0,226.4155,226.6088,226.2837,226.4594,3555.0
2017-06-13 12:50:00,257.87,257.97,257.7,257.85,5688.0,226.5648,226.6527,226.4155,226.5473,5688.0
2017-06-13 13:00:00,257.94,257.94,257.46,257.46,11000.0,226.6263,226.6263,226.2046,226.2046,11000.0
2017-06-13 13:10:00,257.41,257.72,257.38,257.7,21907.0,226.1607,226.4331,226.1343,226.4155,21907.0
2017-06-13 13:20:00,257.7,257.86,257.61,257.81,3600.0,226.4155,226.5561,226.3364,226.5121,3600.0
2017-06-13 13:30:00,257.81,257.81,257.38,257.53,7762.0,226.5121,226.5121,226.1343,226.2661,7762.0
2017-06-13 13:40:00,257.47,257.61,257.32,257.34,8165.0,226.2134,226.3364,226.0816,226.0992,8165.0
2017-06-13 13:50:00,257.46,257.46,257.19,257.25,7471.0,226.2046,226.2046,225.9674,226.0201,7471.0
2017-06-13 14:00:00,257.26,257.47,257.17,257.37,6412.0,226.0289,226.2134,225.9498,226.1255,6412.0
2017-06-13 14:10:00,257.45,257.49,257.24,257.35,3745.0,226.1958,226.231,226.0113,226.108,3745.0
2017-06-13 14:20:00,257.34,257.37,257.11,257.18,4569.0,226.0992,226.1255,225.8971,225.9586,4569.0
2017-06-13 14:30:00,257.19,257.25,256.92,256.96,6461.0,225.9674,226.0201,225.7302,225.7653,6461.0
2017-06-13 14:40:00,257.06,257.34,256.83,257.34,11454.0,225.8532,226.0992,225.6511,226.0992,11454.0
2017-06-13 14:50:00,257.35,257.46,257.01,257.09,12629.0,226.108,226.2046,225.8092,225.8795,12629.0
2017-06-13 15:00:00,257.18,257.46,256.85,257.46,22389.0,225.9586,226.2046,225.6687,226.2046,22389.0
2017-06-13 15:10:00,257.41,257.65,257.32,257.62,7990.0,226.1607,226.3716,226.0816,226.3452,7990.0
2017-06-13 15:20:00,257.59,257.81,257.45,257.8,8714.0,226.3188,226.5121,226.1958,226.5033,8714.0
2017-06-13 15:30:00,257.83,257.83,257.55,257.72,12377.0,226.5297,226.5297,226.2837,226.4331,12377.0
2017-06-13 15:40:00,257.66,257.69,257.31,257.53,25673.0,226.3803,226.4067,226.0728,226.2661,25673.0
2017-06-13 15:50:00,257.51,257.69,257.38,257.64,48801.0,226.2485,226.4067,226.1343,226.3628,48801.0
2017-06-14 09:30:00,258.01,258.89,258.0,258.56,17892.0,226.6878,227.461,226.6791,227.1711,17892.0
2017-06-14 09:40:00,258.37,259.4,258.37,259.07,12899.0,227.0041,227.9091,227.0041,227.6192,12899.0
2017-06-14 09:50:00,259.08,259.44,258.99,259.34,5600.0,227.6279,227.9442,227.5489,227.8564,5600.0
2017-06-14 10:00:00,259.17,259.18,258.6,258.78,10584.0,227.707,227.7158,227.2062,227.3644,10584.0
2017-06-14 10:10:00,258.77,259.13,258.66,258.8,5845.0,227.3556,227.6719,227.2589,227.3819,5845.0
2017-06-14 10:20:00,258.63,258.73,258.08,258.49,8373.0,227.2326,227.3204,226.7493,227.1096,8373.0
2017-06-14 10:30:00,258.34,258.91,258.34,258.69,44910.0,226.9778,227.4786,226.9778,227.2853,44910.0
2017-06-14 10:40:00,258.67,259.34,258.66,259.34,7205.0,227.2677,227.8564,227.2589,227.8564,7205.0
2017-06-14 10:50:00,259.26,259.71,258.5,258.81,44307.0,227.7861,228.1815,227.1184,227.3907,44307.0
2017-06-14 11:00:00,258.75,259.26,258.75,259.21,9242.0,227.338,227.7861,227.338,227.7422,9242.0
2017-06-14 11:10:00,259.1,259.68,259.1,259.68,6829.0,227.6455,228.1551,227.6455,228.1551,6829.0
2017-06-14 11:20:00,259.68,259.9,259.63,259.84,7705.0,228.1551,228.3484,228.1112,228.2957,7705.0
2017-06-14 11:30:00,259.89,259.9,259.78,259.87,9240.0,228.3396,228.3484,228.243,228.322,9240.0
2017-06-14 11:40:00,259.85,260.0,259.84,260.0,7296.0,228.3045,228.4363,228.2957,228.4363,7296.0
2017-06-14 11:50:00,259.98,260.6,259.98,260.58,22004.0,228.4187,228.9634,228.4187,228.9459,22004.0
2017-06-14 12:00:00,260.64,260.64,260.47,260.47,5953.0,228.9986,228.9986,228.8492,228.8492,5953.0
2017-06-14 12:10:00,260.45,260.6,260.45,260.58,4016.0,228.8316,228.9634,228.8316,228.9459,4016.0
2017-06-14 12:20:00,260.62,260.62,260.27,260.29,6400.0,228.981,228.981,228.6735,228.6911,6400.0
2017-06-14 12:30:00,260.29,260.96,260.24,260.96,4648.0,228.6911,229.2797,228.6471,229.2797,4648.0
2017-06-14 12:40:00,260.87,261.04,260.81,261.04,8160.0,229.2006,229.35,229.1479,229.35,8160.0
2017-06-14 12:50:00,261.09,261.43,261.05,261.43,9389.0,229.3939,229.6927,229.3588,229.6927,9389.0
2017-06-14 13:00:00,261.38,261.87,261.31,261.61,15687.0,229.6487,230.0792,229.5872,229.8508,15687.0
2017-06-14 13:10:00,261.6,262.43,261.44,261.51,93816.0,229.842,230.5713,229.7014,229.763,93816.0
2017-06-14 13:20:00,261.51,261.6,260.99,261.0,9649.0,229.763,229.842,229.3061,229.3149,9649.0
2017-06-14 13:30:00,260.98,261.07,260.5,260.5,9029.0,229.2973,229.3764,228.8756,228.8756,9029.0
2017-06-14 13:40:00,260.51,260.81,260.46,260.74,11638.0,228.8843,229.1479,228.8404,229.0864,11638.0
2017-06-14 13:50:00,260.6,260.69,260.41,260.41,4072.0,228.9634,229.0425,228.7965,228.7965,4072.0
2017-06-14 14:00:00,260.36,260.51,259.94,260.27,8976.0,228.7526,228.8843,228.3835,228.6735,8976.0
2017-06-14 14:10:00,260.41,260.47,259.6,259.81,7774.0,228.7965,228.8492,228.0848,228.2693,7774.0
2017-06-14 14:20:00,259.79,260.14,259.7,260.06,4412.0,228.2518,228.5593,228.1727,228.489,4412.0
2017-06-14 14:30:00,260.12,260.34,259.65,260.07,22634.0,228.5417,228.735,228.1288,228.4978,22634.0
2017-06-14 14:40:00,259.94,259.95,259.45,259.74,11689.0,228.3835,228.3923,227.953,228.2078,11689.0
2017-06-14 14:50:00,259.68,259.87,259.56,259.72,6166.0,228.1551,228.322,228.0497,228.1903,6166.0
2017-06-14 15:00:00,259.67,259.81,259.22,259.24,10518.0,228.1463,228.2693,227.751,227.7685,10518.0
2017-06-14 15:10:00,259.25,259.45,258.86,259.45,7834.0,227.7773,227.953,227.4347,227.953,7834.0
2017-06-14 15:20:00,259.51,259.55,259.25,259.45,8516.0,228.0057,228.0409,227.7773,227.953,8516.0
2017-06-14 15:30:00,259.35,259.89,259.3,259.74,15000.0,227.8652,228.3396,227.8212,228.2078,15000.0
2017-06-14 15:40:00,259.75,259.75,259.26,259.58,54711.0,228.2166,228.2166,227.7861,228.0673,54711.0
2017-06-14 15:50:00,259.59,259.69,259.32,259.58,42173.0,228.076,228.1639,227.8388,228.0673,42173.0
2017-06-15 09:30:00,258.08,259.47,258.08,258.8,15427.0,226.7493,227.9706,226.7493,227.3819,15427.0
2017-06-15 09:40:00,258.76,258.92,256.43,257.02,51980.0,227.3468,227.4874,225.2997,225.818,51980.0
2017-06-15 09:50:00,257.11,257.48,256.81,256.88,11960.0,225.8971,226.2222,225.6335,225.695,11960.0
2017-06-15 10:00:00,257.04,257.18,256.03,256.61,27553.0,225.8356,225.9586,224.9482,225.4578,27553.0
2017-06-15 10:10:00,256.63,256.92,256.34,256.43,14040.0,225.4754,225.7302,225.2206,225.2997,14040.0
2017-06-15 10:20:00,256.42,256.87,256.41,256.83,7175.0,225.2909,225.6862,225.2821,225.6511,7175.0
2017-06-15 10:30:00,256.94,257.66,256.94,257.63,16606.0,225.7477,226.3803,225.7477,226.354,16606.0
2017-06-15 10:40:00,257.74,258.3,257.74,258.16,8689.0,226.4506,226.9426,226.4506,226.8196,8689.0
2017-06-15 10:50:00,258.16,258.4,257.88,258.3,5038.0,226.8196,227.0305,226.5736,226.9426,5038.0
2017-06-15 11:00:00,258.26,258.72,258.24,258.59,28077.0,226.9075,227.3117,226.8899,227.1974,28077.0
2017-06-15 11:10:00,258.63,258.69,258.31,258.45,17486.0,227.2326,227.2853,226.9514,227.0744,17486.0
2017-06-15 11:20:00,258.48,258.67,258.33,258.49,13061.0,227.1008,227.2677,226.969,227.1096,13061.0
2017-06-15 11:30:00,258.59,258.76,258.4,258.61,5129.0,227.1974,227.3468,227.0305,227.215,5129.0
2017-06-15 11:40:00,258.56,258.94,258.44,258.91,4872.0,227.1711,227.5049,227.0656,227.4786,4872.0
2017-06-15 11:50:00,258.98,259.19,258.91,258.97,6929.0,227.5401,227.7246,227.4786,227.5313,6929.0
2017-06-15 12:00:00,258.91,259.05,258.88,258.91,4282.0,227.4786,227.6016,227.4522,227.4786,4282.0
2017-06-15 12:10:00,258.76,258.76,258.46,258.46,2549.0,227.3468,227.3468,227.0832,227.0832,2549.0
2017-06-15 12:20:00,258.53,258.61,258.5,258.61,2815.0,227.1447,227.215,227.1184,227.215,2815.0
2017-06-15 12:30:00,258.53,258.85,258.53,258.85,4975.0,227.1447,227.4259,227.1447,227.4259,4975.0
2017-06-15 12:40:00,258.94,259.18,258.86,259.1,4900.0,227.5049,227.7158,227.4347,227.6455,4900.0
2017-06-15 12:50:00,259.12,259.15,259.0,259.15,2595.0,227.6631,227.6895,227.5577,227.6895,2595.0
2017-06-15 13:00:00,259.18,259.23,259.04,259.04,3580.0,227.7158,227.7597,227.5928,227.5928,3580.0
2017-06-15 13:10:00,259.0,259.44,258.99,259.44,7744.0,227.5577,227.9442,227.5489,227.9442,7744.0
2017-06-15 13:20:00,259.41,259.53,259.25,259.27,6201.0,227.9179,228.0233,227.7773,227.7949,6201.0
2017-06-15 13:30:00,259.21,259.3,258.98,259.01,6250.0,227.7422,227.8212,227.5401,227.5664,6250.0
2017-06-15 13:40:00,258.99,259.07,258.85,258.9,2719.0,227.5489,227.6192,227.4259,227.4698,2719.0
2017-06-15 13:50:00,258.95,259.06,258.68,258.71,8662.0,227.5137,227.6104,227.2765,227.3029,8662.0
2017-06-15 14:00:00,258.87,259.02,258.61,259.02,4822.0,227.4434,227.5752,227.215,227.5752,4822.0
2017-06-15 14:10:00,258.95,258.95,258.68,258.68,3013.0,227.5137,227.5137,227.2765,227.2765,3013.0
2017-06-15 14:20:00,258.75,259.0,258.7,258.83,8762.0,227.338,227.5577,227.2941,227.4083,8762.0
2017-06-15 14:30:00,258.77,259.04,258.77,258.98,9097.0,227.3556,227.5928,227.3556,227.5401,9097.0
2017-06-15 14:40:00,259.03,259.29,259.0,259.15,13113.0,227.584,227.8125,227.5577,227.6895,13113.0
2017-06-15 14:50:00,259.07,259.15,258.86,258.86,11140.0,227.6192,227.6895,227.4347,227.4347,11140.0
2017-06-15 15:00:00,258.96,259.29,258.96,259.23,10481.0,227.5225,227.8125,227.5225,227.7597,10481.0
2017-06-15 15:10:00,259.15,259.15,258.93,258.93,10633.0,227.6895,227.6895,227.4962,227.4962,10633.0
2017-06-15 15:20:00,258.92,259.01,258.73,258.96,13433.0,227.4874,227.5664,227.3204,227.5225,13433.0
2017-06-15 15:30:00,258.97,258.99,258.61,258.61,15470.0,227.5313,227.5489,227.215,227.215,15470.0
2017-06-15 15:40:00,258.59,258.76,258.42,258.69,22190.0,227.1974,227.3468,227.0481,227.2853,22190.0
2017-06-15 15:50:00,258.69,258.81,258.41,258.7,57912.0,227.2853,227.3907,227.0393,227.2941,57912.0
2017-06-16 09:30:00,259.35,259.73,258.76,258.76,109239.0,227.8652,228.199,227.3468,227.3468,109239.0
2017-06-16 09:40:00,259.14,259.68,258.77,259.39,17116.0,227.6807,228.1551,227.3556,227.9003,17116.0
2017-06-16 09:50:00,259.45,259.62,259.31,259.32,15198.0,227.953,228.1024,227.83,227.8388,15198.0
2017-06-16 10:00:00,259.35,259.65,259.17,259.22,8025.0,227.8652,228.1288,227.707,227.751,8025.0
2017-06-16 10:10:00,259.28,259.61,259.16,259.53,5311.0,227.8037,228.0936,227.6982,228.0233,5311.0
2017-06-16 10:20:00,259.48,259.62,259.02,259.17,10805.0,227.9794,228.1024,227.5752,227.707,10805.0
2017-06-16 10:30:00,259.12,259.14,258.91,258.91,8000.0,227.6631,227.6807,227.4786,227.4786,8000.0
2017-06-16 10:40:00,258.88,259.01,258.63,258.81,7199.0,227.4522,227.5664,227.2326,227.3907,7199.0
2017-06-16 10:50:00,258.76,258.83,258.49,258.54,7110.0,227.3468,227.4083,227.1096,227.1535,7110.0
2017-06-16 11:00:00,258.61,258.61,258.4,258.4,6459.0,227.215,227.215,227.0305,227.0305,6459.0
2017-06-16 11:10:00,258.43,258.74,258.3,258.67,5368.0,227.0569,227.3292,226.9426,227.2677,5368.0
2017-06-16 11:20:00,258.71,258.84,258.52,258.76,3901.0,227.3029,227.4171,227.1359,227.3468,3901.0
2017-06-16 11:30:00,258.83,259.06,258.76,259.02,3724.0,227.4083,227.6104,227.3468,227.5752,3724.0
2017-06-16 11:40:00,259.03,259.06,258.91,258.93,3540.0,227.584,227.6104,227.4786,227.4962,3540.0
2017-06-16 11:50:00,258.9,258.98,258.86,258.95,5286.0,227.4698,227.5401,227.4347,227.5137,5286.0
2017-06-16 12:00:00,258.96,259.03,258.88,258.9,5701.0,227.5225,227.584,227.4522,227.4698,5701.0
2017-06-16 12:10:00,258.9,259.04,258.9,258.94,2600.0,227.4698,227.5928,227.4698,227.5049,2600.0
2017-06-16 12:20:00,258.96,259.01,258.87,258.97,5260.0,227.5225,227.5664,227.4434,227.5313,5260.0
2017-06-16 12:30:00,258.98,258.98,258.69,258.69,3000.0,227.5401,227.5401,227.2853,227.2853,3000.0
2017-06-16 12:40:00,258.76,258.79,258.65,258.68,5916.0,227.3468,227.3732,227.2502,227.2765,5916.0
2017-06-16 12:50:00,258.69,258.85,258.65,258.77,7278.0,227.2853,227.4259,227.2502,227.3556,7278.0
2017-06-16 13:00:00,258.75,258.95,258.72,258.94,1900.0,227.338,227.5137,227.3117,227.5049,1900.0
2017-06-16 13:10:00,258.9,258.93,258.5,258.5,5006.0,227.4698,227.4962,227.1184,227.1184,5006.0
2017-06-16 13:20:00,258.6,258.78,258.53,258.59,3111.0,227.2062,227.3644,227.1447,227.1974,3111.0
2017-06-16 13:30:00,258.59,258.61,258.49,258.52,5217.0,227.1974,227.215,227.1096,227.1359,5217.0
2017-06-16 13:40:00,258.55,258.55,258.29,258.41,2539.0,227.1623,227.1623,226.9339,227.0393,2539.0
2017-06-16 13:50:00,258.39,258.45,258.28,258.4,3700.0,227.0217,227.0744,226.9251,227.0305,3700.0
2017-06-16 14:00:00,258.42,258.48,258.31,258.31,3921.0,227.0481,227.1008,226.9514,226.9514,3921.0
2017-06-16 14:10:00,258.34,258.63,258.33,258.63,4187.0,226.9778,227.2326,226.969,227.2326,4187.0
2017-06-16 14:20:00,258.56,258.81,258.52,258.6,10879.0,227.1711,227.3907,227.1359,227.2062,10879.0
2017-06-16 14:30:00,258.59,258.62,258.42,258.43,4900.0,227.1974,227.2238,227.0481,227.0569,4900.0
2017-06-16 14:40:00,258.42,258.56,258.37,258.56,7545.0,227.0481,227.1711,227.0041,227.1711,7545.0
2017-06-16 14:50:00,258.57,258.65,258.46,258.59,5162.0,227.1799,227.2502,227.0832,227.1974,5162.0
2017-06-16 15:00:00,258.6,258.72,258.53,258.6,5800.0,227.2062,227.3117,227.1447,227.2062,5800.0
2017-06-16 15:10:00,258.68,258.71,258.58,258.71,5153.0,227.2765,227.3029,227.1886,227.3029,5153.0
2017-06-16 15:20:00,258.7,258.71,258.37,258.6,5600.0,227.2941,227.3029,227.0041,227.2062,5600.0
2017-06-16 15:30:00,258.6,258.6,258.37,258.57,8937.0,227.2062,227.2062,227.0041,227.1799,8937.0
2017-06-16 15:40:00,258.62,258.65,258.42,258.61,13736.0,227.2238,227.2502,227.0481,227.215,13736.0
2017-06-16 15:50:00,258.67,258.67,258.44,258.6,50069.0,227.2677,227.2677,227.0656,227.2062,50069.0
2017-06-19 09:30:00,259.99,260.35,259.1,260.29,17953.0,228.4275,228.7438,227.6455,228.6911,17953.0
2017-06-19 09:40:00,260.17,260.34,259.83,260.18,7222.0,228.5856,228.735,228.2869,228.5944,7222.0
2017-06-19 09:50:00,260.06,260.84,259.64,260.75,10762.0,228.489,229.1743,228.12,229.0952,10762.0
2017-06-19 10:00:00,260.61,262.09,260.53,261.71,21602.0,228.9722,230.2725,228.9019,229.9387,21602.0
2017-06-19 10:10:00,261.62,261.69,261.24,261.56,9971.0,229.8596,229.9211,229.5257,229.8069,9971.0
2017-06-19 10:20:00,261.46,261.46,261.05,261.12,14473.0,229.719,229.719,229.3588,229.4203,14473.0
2017-06-19 10:30:00,261.18,261.5,261.16,261.2,19495.0,229.473,229.7542,229.4554,229.4906,19495.0
2017-06-19 10:40:00,261.07,261.12,259.73,259.95,6100.0,229.3764,229.4203,228.199,228.3923,6100.0
2017-06-19 10:50:00,259.86,260.23,259.84,260.14,8473.0,228.3133,228.6383,228.2957,228.5593,8473.0
2017-06-19 11:00:00,260.13,260.54,260.13,260.22,9268.0,228.5505,228.9107,228.5505,228.6296,9268.0
2017-06-19 11:10:00,260.3,260.31,259.91,259.92,3988.0,228.6998,228.7086,228.3572,228.366,3988.0
2017-06-19 11:20:00,259.99,260.26,259.94,260.08,4811.0,228.4275,228.6647,228.3835,228.5066,4811.0
2017-06-19 11:30:00,260.09,260.23,260.04,260.16,4903.0,228.5153,228.6383,228.4714,228.5768,4903.0
2017-06-19 11:40:00,260.07,260.48,259.91,260.48,3600.0,228.4978,228.858,228.3572,228.858,3600.0
2017-06-19 11:50:00,260.49,260.51,260.29,260.51,4700.0,228.8668,228.8843,228.6911,228.8843,4700.0
2017-06-19 12:00:00,260.51,261.06,260.51,261.06,6632.0,228.8843,229.3676,228.8843,229.3676,6632.0
2017-06-19 12:10:00,261.06,261.27,260.76,260.81,19843.0,229.3676,229.5521,229.104,229.1479,19843.0
2017-06-19 12:20:00,260.82,261.04,260.74,260.95,5001.0,229.1567,229.35,229.0864,229.2709,5001.0
2017-06-19 12:30:00,260.91,261.08,260.85,261.08,3924.0,229.2358,229.3852,229.1831,229.3852,3924.0
2017-06-19 12:40:00,261.08,261.13,260.91,260.91,5704.0,229.3852,229.4291,229.2358,229.2358,5704.0
2017-06-19 12:50:00,260.88,260.9,260.78,260.89,2800.0,229.2094,229.227,229.1216,229.2182,2800.0
2017-06-19 13:00:00,260.81,260.87,260.69,260.77,3555.0,229.1479,229.2006,229.0425,229.1128,3555.0
2017-06-19 13:10:00,260.72,260.84,260.71,260.73,4809.0,229.0689,229.1743,229.0601,229.0776,4809.0
2017-06-19 13:20:00,260.72,260.85,260.72,260.81,8000.0,229.0689,229.1831,229.0689,229.1479,8000.0
2017-06-19 13:30:00,260.81,260.84,260.69,260.81,4501.0,229.1479,229.1743,229.0425,229.1479,4501.0
2017-06-19 13:40:00,260.77,261.16,260.77,261.11,5990.0,229.1128,229.4554,229.1128,229.4115,5990.0
2017-06-19 13:50:00,261.09,261.28,261.07,261.28,5590.0,229.3939,229.5609,229.3764,229.5609,5590.0
2017-06-19 14:00:00,261.26,261.27,260.89,260.96,8196.0,229.5433,229.5521,229.2182,229.2797,8196.0
2017-06-19 14:10:00,261.01,261.1,260.85,260.85,3750.0,229.3236,229.4027,229.1831,229.1831,3750.0
2017-06-19 14:20:00,260.82,261.0,260.73,260.92,6818.0,229.1567,229.3149,229.0776,229.2446,6818.0
2017-06-19 14:30:00,261.0,261.14,260.97,261.08,2978.0,229.3149,229.4379,229.2885,229.3852,2978.0
2017-06-19 14:40:00,261.12,261.23,260.98,261.03,6723.0,229.4203,229.5169,229.2973,229.3412,6723.0
2017-06-19 14:50:00,261.0,261.01,260.92,261.0,3898.0,229.3149,229.3236,229.2446,229.3149,3898.0
2017-06-19 15:00:00,261.05,261.21,261.04,261.21,2841.0,229.3588,229.4994,229.35,229.4994,2841.0
2017-06-19 15:10:00,261.16,261.26,261.09,261.17,4350.0,229.4554,229.5433,229.3939,229.4642,4350.0
2017-06-19 15:20:00,261.16,261.49,261.08,261.41,7609.0,229.4554,229.7454,229.3852,229.6751,7609.0
2017-06-19 15:30:00,261.45,261.48,261.37,261.42,8901.0,229.7102,229.7366,229.6399,229.6839,8901.0
2017-06-19 15:40:00,261.4,261.64,261.38,261.52,17978.0,229.6663,229.8772,229.6487,229.7717,17978.0
2017-06-19 15:50:00,261.54,261.66,261.23,261.28,49377.0,229.7893,229.8947,229.5169,229.5609,49377.0
2017-06-20 09:30:00,261.0,262.08,260.79,261.75,20124.0,229.3149,230.2638,229.1304,229.9738,20124.0
2017-06-20 09:40:00,261.59,261.71,260.9,261.17,5551.0,229.8332,229.9387,229.227,229.4642,5551.0
2017-06-20 09:50:00,261.45,261.7,261.17,261.64,10201.0,229.7102,229.9299,229.4642,229.8772,10201.0
2017-06-20 10:00:00,261.8,261.8,261.2,261.49,18327.0,230.0177,230.0177,229.4906,229.7454,18327.0
2017-06-20 10:10:00,261.4,261.61,261.05,261.17,10314.0,229.6663,229.8508,229.3588,229.4642,10314.0
2017-06-20 10:20:00,261.1,261.41,260.98,261.41,8813.0,229.4027,229.6751,229.2973,229.6751,8813.0
2017-06-20 10:30:00,261.66,262.11,261.6,262.11,2427.0,229.8947,230.2901,229.842,230.2901,2427.0
2017-06-20 10:40:00,262.16,262.19,261.93,262.13,6391.0,230.334,230.3604,230.132,230.3077,6391.0
2017-06-20 10:50:00,262.2,262.26,262.09,262.17,7936.0,230.3692,230.4219,230.2725,230.3428,7936.0
2017-06-20 11:00:00,262.23,262.28,261.73,261.8,23980.0,230.3955,230.4395,229.9562,230.0177,23980.0
2017-06-20 11:10:00,261.85,262.11,261.85,262.11,5000.0,230.0617,230.2901,230.0617,230.2901,5000.0
2017-06-20 11:20:00,262.07,262.13,261.84,262.0,4352.0,230.255,230.3077,230.0529,230.1935,4352.0
2017-06-20 11:30:00,262.05,262.08,261.94,262.06,1700.0,230.2374,230.2638,230.1407,230.2462,1700.0
2017-06-20 11:40:00,262.09,262.14,261.89,261.89,4210.0,230.2725,230.3165,230.0968,230.0968,4210.0
2017-06-20 11:50:00,261.91,262.25,261.91,262.07,4914.0,230.1144,230.4131,230.1144,230.255,4914.0
2017-06-20 12:00:00,262.23,262.32,262.12,262.29,3848.0,230.3955,230.4746,230.2989,230.4483,3848.0
2017-06-20 12:10:00,262.36,262.59,262.2,262.47,10311.0,230.5098,230.7118,230.3692,230.6064,10311.0
2017-06-20 12:20:00,262.48,262.52,262.23,262.52,26883.0,230.6152,230.6503,230.3955,230.6503,26883.0
2017-06-20 12:30:00,262.4,262.4,262.0,262.13,11386.0,230.5449,230.5449,230.1935,230.3077,11386.0
2017-06-20 12:40:00,262.08,262.08,261.42,261.46,7437.0,230.2638,230.2638,229.6839,229.719,7437.0
2017-06-20 12:50:00,261.52,261.9,261.37,261.83,4616.0,229.7717,230.1056,229.6399,230.0441,4616.0
2017-06-20 13:00:00,261.78,261.97,261.54,261.54,3326.0,230.0002,230.1671,229.7893,229.7893,3326.0
2017-06-20 13:10:00,261.54,261.65,261.4,261.4,2215.0,229.7893,229.886,229.6663,229.6663,2215.0
2017-06-20 13:20:00,261.5,261.65,261.43,261.53,3792.0,229.7542,229.886,229.6927,229.7805,3792.0
2017-06-20 13:30:00,261.58,261.67,261.51,261.67,2500.0,229.8245,229.9035,229.763,229.9035,2500.0
2017-06-20 13:40:00,261.7,261.76,261.52,261.76,5039.0,229.9299,229.9826,229.7717,229.9826,5039.0
2017-06-20 13:50:00,261.56,261.66,261.43,261.49,1500.0,229.8069,229.8947,229.6927,229.7454,1500.0
2017-06-20 14:00:00,261.51,261.56,261.3,261.34,5299.0,229.763,229.8069,229.5784,229.6136,5299.0
2017-06-20 14:10:00,261.37,261.37,261.03,261.08,4131.0,229.6399,229.6399,229.3412,229.3852,4131.0
2017-06-20 14:20:00,261.0,261.0,260.26,260.26,6451.0,229.3149,229.3149,228.6647,228.6647,6451.0
2017-06-20 14:30:00,260.26,260.52,260.15,260.4,6857.0,228.6647,228.8931,228.5681,228.7877,6857.0
2017-06-20 14:40:00,260.44,260.61,260.3,260.5,9310.0,228.8228,228.9722,228.6998,228.8756,9310.0
2017-06-20 14:50:00,260.48,260.8,260.48,260.71,3059.0,228.858,229.1391,228.858,229.0601,3059.0
2017-06-20 15:00:00,260.68,260.68,260.43,260.43,2900.0,229.0337,229.0337,228.8141,228.8141,2900.0
2017-06-20 15:10:00,260.54,260.71,260.46,260.52,5286.0,228.9107,229.0601,228.8404,228.8931,5286.0
2017-06-20 15:20:00,260.46,260.72,260.37,260.72,7209.0,228.8404,229.0689,228.7613,229.0689,7209.0
2017-06-20 15:30:00,260.76,260.76,260.44,260.69,7025.0,229.104,229.104,228.8228,229.0425,7025.0
2017-06-20 15:40:00,260.63,260.69,260.11,260.13,15608.0,228.9898,229.0425,228.5329,228.5505,15608.0
2017-06-20 15:50:00,260.16,260.4,260.14,260.27,41821.0,228.5768,228.7877,228.5593,228.6735,41821.0
2017-06-21 09:30:00,260.2,261.4,260.0,260.81,27837.0,228.612,229.6663,228.4363,229.1479,27837.0
2017-06-21 09:40:00,260.63,260.74,259.0,259.41,32888.0,228.9898,229.0864,227.5577,227.9179,32888.0
2017-06-21 09:50:00,259.26,259.59,259.21,259.5,7813.0,227.7861,228.076,227.7422,227.997,7813.0
2017-06-21 10:00:00,259.43,260.4,259.43,260.4,8500.0,227.9355,228.7877,227.9355,228.7877,8500.0
2017-06-21 10:10:00,260.48,260.54,259.74,259.82,25312.0,228.858,228.9107,228.2078,228.2781,25312.0
2017-06-21 10:20:00,259.74,259.74,259.38,259.57,6629.0,228.2078,228.2078,227.8915,228.0585,6629.0
2017-06-21 10:30:00,259.58,260.08,259.47,260.01,11250.0,228.0673,228.5066,227.9706,228.445,11250.0
2017-06-21 10:40:00,260.02,260.1,259.45,259.56,10121.0,228.4538,228.5241,227.953,228.0497,10121.0
2017-06-21 10:50:00,259.49,260.03,259.44,260.03,7498.0,227.9882,228.4626,227.9442,228.4626,7498.0
2017-06-21 11:00:00,259.88,259.96,259.67,259.88,4070.0,228.3308,228.4011,228.1463,228.3308,4070.0
2017-06-21 11:10:00,259.76,259.81,259.6,259.68,7335.0,228.2254,228.2693,228.0848,228.1551,7335.0
2017-06-21 11:20:00,259.65,260.02,259.65,260.02,5336.0,228.1288,228.4538,228.1288,228.4538,5336.0
2017-06-21 11:30:00,260.01,260.25,259.95,260.25,4840.0,228.445,228.6559,228.3923,228.6559,4840.0
2017-06-21 11:40:00,260.29,260.34,260.19,260.19,5354.0,228.6911,228.735,228.6032,228.6032,5354.0
2017-06-21 11:50:00,260.32,260.49,260.18,260.41,6824.0,228.7174,228.8668,228.5944,228.7965,6824.0
2017-06-21 12:00:00,260.5,260.69,260.5,260.69,2745.0,228.8756,229.0425,228.8756,229.0425,2745.0
2017-06-21 12:10:00,260.75,260.88,260.68,260.88,10319.0,229.0952,229.2094,229.0337,229.2094,10319.0
2017-06-21 12:20:00,260.91,261.0,260.88,261.0,9021.0,229.2358,229.3149,229.2094,229.3149,9021.0
2017-06-21 12:30:00,260.98,261.0,260.88,260.94,9145.0,229.2973,229.3149,229.2094,229.2621,9145.0
2017-06-21 12:40:00,260.96,260.97,260.79,260.83,11443.0,229.2797,229.2885,229.1304,229.1655,11443.0
2017-06-21 12:50:00,260.8,260.87,260.58,260.58,4983.0,229.1391,229.2006,228.9459,228.9459,4983.0
2017-06-21 13:00:00,260.67,260.91,260.58,260.81,2474.0,229.0249,229.2358,228.9459,229.1479,2474.0
2017-06-21 13:10:00,260.82,261.0,260.81,260.95,5300.0,229.1567,229.3149,229.1479,229.2709,5300.0
2017-06-21 13:20:00,261.0,261.02,260.76,260.84,6072.0,229.3149,229.3324,229.104,229.1743,6072.0
2017-06-21 13:30:00,260.85,260.96,260.82,260.82,15500.0,229.1831,229.2797,229.1567,229.1567,15500.0
2017-06-21 13:40:00,260.84,260.86,260.27,260.29,19190.0,229.1743,229.1919,228.6735,228.6911,19190.0
2017-06-21 13:50:00,260.35,260.39,259.94,260.09,10548.0,228.7438,228.7789,228.3835,228.5153,10548.0
2017-06-21 14:00:00,260.07,260.25,260.0,260.18,4352.0,228.4978,228.6559,228.4363,228.5944,4352.0
2017-06-21 14:10:00,260.18,260.18,259.89,260.0,4941.0,228.5944,228.5944,228.3396,228.4363,4941.0
2017-06-21 14:20:00,260.01,260.06,259.72,259.72,4995.0,228.445,228.489,228.1903,228.1903,4995.0
2017-06-21 14:30:00,259.77,259.96,259.76,259.93,1715.0,228.2342,228.4011,228.2254,228.3748,1715.0
2017-06-21 14:40:00,259.99,260.24,259.91,260.21,4669.0,228.4275,228.6471,228.3572,228.6208,4669.0
2017-06-21 14:50:00,260.24,260.47,260.19,260.33,7772.0,228.6471,228.8492,228.6032,228.7262,7772.0
2017-06-21 15:00:00,260.28,260.35,260.15,260.22,8897.0,228.6823,228.7438,228.5681,228.6296,8897.0
2017-06-21 15:10:00,260.32,260.32,259.97,260.09,7344.0,228.7174,228.7174,228.4099,228.5153,7344.0
2017-06-21 15:20:00,260.14,260.63,260.14,260.56,15277.0,228.5593,228.9898,228.5593,228.9283,15277.0
2017-06-21 15:30:00,260.51,260.51,260.08,260.13,13222.0,228.8843,228.8843,228.5066,228.5505,13222.0
2017-06-21 15:40:00,260.09,260.54,260.09,260.54,17401.0,228.5153,228.9107,228.5153,228.9107,17401.0
2017-06-21 15:50:00,260.55,260.55,260.29,260.36,41525.0,228.9195,228.9195,228.6911,228.7526,41525.0
2017-06-22 09:30:00,259.87,260.19,259.0,259.0,19071.0,228.322,228.6032,227.5577,227.5577,19071.0
2017-06-22 09:40:00,258.64,259.06,258.58,259.06,13730.0,227.2414,227.6104,227.1886,227.6104,13730.0
2017-06-22 09:50:00,259.09,259.24,258.47,258.68,9836.0,227.6367,227.7685,227.092,227.2765,9836.0
2017-06-22 10:00:00,259.31,259.31,258.2,258.63,16590.0,227.83,227.83,226.8548,227.2326,16590.0
2017-06-22 10:10:00,258.63,259.04,258.51,258.96,12747.0,227.2326,227.5928,227.1271,227.5225,12747.0
2017-06-22 10:20:00,259.01,259.01,258.61,258.87,7350.0,227.5664,227.5664,227.215,227.4434,7350.0
2017-06-22 10:30:00,258.8,259.06,258.72,259.03,5957.0,227.3819,227.6104,227.3117,227.584,5957.0
2017-06-22 10:40:00,259.06,259.23,258.76,258.81,11293.0,227.6104,227.7597,227.3468,227.3907,11293.0
2017-06-22 10:50:00,258.85,259.05,258.44,258.55,8305.0,227.4259,227.6016,227.0656,227.1623,8305.0
2017-06-22 11:00:00,258.55,258.84,258.46,258.64,8620.0,227.1623,227.4171,227.0832,227.2414,8620.0
2017-06-22 11:10:00,258.62,258.9,258.52,258.52,4051.0,227.2238,227.4698,227.1359,227.1359,4051.0
2017-06-22 11:20:00,258.61,259.36,258.55,259.22,7286.0,227.215,227.874,227.1623,227.751,7286.0
2017-06-22 11:30:00,259.34,259.48,259.18,259.46,5392.0,227.8564,227.9794,227.7158,227.9618,5392.0
2017-06-22 11:40:00,259.47,259.55,259.29,259.51,17484.0,227.9706,228.0409,227.8125,228.0057,17484.0
2017-06-22 11:50:00,259.52,259.69,259.49,259.69,4937.0,228.0145,228.1639,227.9882,228.1639,4937.0
2017-06-22 12:00:00,259.74,259.8,259.01,259.01,9367.0,228.2078,228.2605,227.5664,227.5664,9367.0
2017-06-22 12:10:00,259.14,259.26,258.95,259.11,4900.0,227.6807,227.7861,227.5137,227.6543,4900.0
2017-06-22 12:20:00,259.07,259.11,258.75,258.78,11950.0,227.6192,227.6543,227.338,227.3644,11950.0
2017-06-22 12:30:00,258.75,258.83,258.63,258.69,8568.0,227.338,227.4083,227.2326,227.2853,8568.0
2017-06-22 12:40:00,258.7,258.74,258.33,258.36,9591.0,227.2941,227.3292,226.969,226.9954,9591.0
2017-06-22 12:50:00,258.36,258.38,258.09,258.14,8071.0,226.9954,227.0129,226.7581,226.8021,8071.0
2017-06-22 13:00:00,258.13,258.42,258.13,258.3,5210.0,226.7933,227.0481,226.7933,226.9426,5210.0
2017-06-22 13:10:00,258.3,258.64,258.28,258.58,4150.0,226.9426,227.2414,226.9251,227.1886,4150.0
2017-06-22 13:20:00,258.52,258.61,258.43,258.49,7300.0,227.1359,227.215,227.0569,227.1096,7300.0
2017-06-22 13:30:00,258.45,258.47,258.24,258.26,7000.0,227.0744,227.092,226.8899,226.9075,7000.0
2017-06-22 13:40:00,258.24,258.28,258.16,258.17,3200.0,226.8899,226.9251,226.8196,226.8284,3200.0
2017-06-22 13:50:00,258.18,258.29,258.11,258.19,4674.0,226.8372,226.9339,226.7757,226.846,4674.0
2017-06-22 14:00:00,258.14,258.21,258.02,258.13,8407.0,226.8021,226.8636,226.6966,226.7933,8407.0
2017-06-22 14:10:00,258.13,258.15,257.98,257.98,8197.0,226.7933,226.8109,226.6615,226.6615,8197.0
2017-06-22 14:20:00,258.02,258.05,257.75,257.77,5301.0,226.6966,226.723,226.4594,226.477,5301.0
2017-06-22 14:30:00,257.76,257.83,257.56,257.67,5400.0,226.4682,226.5297,226.2925,226.3891,5400.0
2017-06-22 14:40:00,257.7,257.71,257.51,257.51,4974.0,226.4155,226.4243,226.2485,226.2485,4974.0
2017-06-22 14:50:00,257.54,257.86,257.47,257.77,7301.0,226.2749,226.5561,226.2134,226.477,7301.0
2017-06-22 15:00:00,257.74,257.79,257.63,257.75,11330.0,226.4506,226.4946,226.354,226.4594,11330.0
2017-06-22 15:10:00,257.7,257.74,257.61,257.63,9502.0,226.4155,226.4506,226.3364,226.354,9502.0
2017-06-22 15:20:00,257.67,257.77,257.38,257.38,12804.0,226.3891,226.477,226.1343,226.1343,12804.0
2017-06-22 15:30:00,257.42,257.43,257.01,257.1,15898.0,226.1695,226.1783,225.8092,225.8883,15898.0
2017-06-22 15:40:00,257.07,257.19,256.85,257.06,31037.0,225.862,225.9674,225.6687,225.8532,31037.0
2017-06-22 15:50:00,257.06,257.13,256.85,256.92,57271.0,225.8532,225.9147,225.6687,225.7302,57271.0
2017-06-23 09:30:00,256.75,258.48,256.75,258.35,30458.0,225.5808,227.1008,225.5808,226.9866,30458.0
2017-06-23 09:40:00,258.36,258.55,257.97,258.25,22001.0,226.9954,227.1623,226.6527,226.8987,22001.0
2017-06-23 09:50:00,258.22,258.3,257.87,257.89,14860.0,226.8724,226.9426,226.5648,226.5824,14860.0
2017-06-23 10:00:00,258.0,258.19,257.85,257.87,8668.0,226.6791,226.846,226.5473,226.5648,8668.0
2017-06-23 10:10:00,257.92,257.98,257.51,257.61,13922.0,226.6088,226.6615,226.2485,226.3364,13922.0
2017-06-23 10:20:00,257.64,257.91,257.61,257.87,10990.0,226.3628,226.6,226.3364,226.5648,10990.0
2017-06-23 10:30:00,257.87,258.14,257.76,257.87,7300.0,226.5648,226.8021,226.4682,226.5648,7300.0
2017-06-23 10:40:00,257.88,257.98,257.79,257.95,10842.0,226.5736,226.6615,226.4946,226.6351,10842.0
2017-06-23 10:50:00,258.0,258.08,257.89,257.95,5271.0,226.6791,226.7493,226.5824,226.6351,5271.0
2017-06-23 11:00:00,257.91,258.05,257.77,257.9,5938.0,226.6,226.723,226.477,226.5912,5938.0
2017-06-23 11:10:00,257.87,258.0,257.79,258.0,4200.0,226.5648,226.6791,226.4946,226.6791,4200.0
2017-06-23 11:20:00,257.91,258.1,257.91,257.96,4776.0,226.6,226.7669,226.6,226.6439,4776.0
2017-06-23 11:30:00,258.01,258.01,257.54,257.54,8000.0,226.6878,226.6878,226.2749,226.2749,8000.0
2017-06-23 11:40:00,257.62,257.9,257.41,257.74,29159.0,226.3452,226.5912,226.1607,226.4506,29159.0
2017-06-23 11:50:00,257.74,257.95,257.64,257.95,6845.0,226.4506,226.6351,226.3628,226.6351,6845.0
2017-06-23 12:00:00,257.95,258.01,257.78,257.78,4608.0,226.6351,226.6878,226.4858,226.4858,4608.0
2017-06-23 12:10:00,257.78,258.04,257.76,258.0,4217.0,226.4858,226.7142,226.4682,226.6791,4217.0
2017-06-23 12:20:00,257.95,258.28,257.93,258.28,9190.0,226.6351,226.9251,226.6176,226.9251,9190.0
2017-06-23 12:30:00,258.28,258.36,257.99,258.22,17981.0,226.9251,226.9954,226.6703,226.8724,17981.0
2017-06-23 12:40:00,258.11,258.31,258.04,258.27,1940.0,226.7757,226.9514,226.7142,226.9163,1940.0
2017-06-23 12:50:00,258.25,258.49,258.23,258.46,7767.0,226.8987,227.1096,226.8811,227.0832,7767.0
2017-06-23 13:00:00,258.42,258.49,258.25,258.35,5844.0,227.0481,227.1096,226.8987,226.9866,5844.0
2017-06-23 13:10:00,258.31,258.4,258.31,258.33,2600.0,226.9514,227.0305,226.9514,226.969,2600.0
2017-06-23 13:20:00,258.32,258.33,258.05,258.16,4990.0,226.9602,226.969,226.723,226.8196,4990.0
2017-06-23 13:30:00,258.18,258.21,258.08,258.12,5978.0,226.8372,226.8636,226.7493,226.7845,5978.0
2017-06-23 13:40:00,258.11,258.22,258.1,258.1,6997.0,226.7757,226.8724,226.7669,226.7669,6997.0
2017-06-23 13:50:00,258.14,258.17,257.97,258.01,16340.0,226.8021,226.8284,226.6527,226.6878,16340.0
2017-06-23 14:00:00,258.14,258.14,257.83,258.04,8014.0,226.8021,226.8021,226.5297,226.7142,8014.0
2017-06-23 14:10:00,258.02,258.08,257.79,257.79,9373.0,226.6966,226.7493,226.4946,226.4946,9373.0
2017-06-23 14:20:00,257.86,257.92,257.68,257.72,7753.0,226.5561,226.6088,226.3979,226.4331,7753.0
2017-06-23 14:30:00,257.82,257.89,257.76,257.82,7468.0,226.5209,226.5824,226.4682,226.5209,7468.0
2017-06-23 14:40:00,257.78,257.9,257.65,257.84,9625.0,226.4858,226.5912,226.3716,226.5385,9625.0
2017-06-23 14:50:00,257.83,257.9,257.57,257.64,6553.0,226.5297,226.5912,226.3013,226.3628,6553.0
2017-06-23 15:00:00,257.61,257.67,257.39,257.58,8426.0,226.3364,226.3891,226.1431,226.31,8426.0
2017-06-23 15:10:00,257.58,257.63,257.39,257.39,8132.0,226.31,226.354,226.1431,226.1431,8132.0
2017-06-23 15:20:00,257.47,257.47,257.01,257.09,6700.0,226.2134,226.2134,225.8092,225.8795,6700.0
2017-06-23 15:30:00,257.02,257.31,257.02,257.08,12727.0,225.818,226.0728,225.818,225.8707,12727.0
2017-06-23 15:40:00,257.06,257.35,257.05,257.35,18319.0,225.8532,226.108,225.8444,226.108,18319.0
2017-06-23 15:50:00,257.32,257.53,257.14,257.36,32281.0,226.0816,226.2661,225.9235,226.1168,32281.0
2017-06-26 09:30:00,257.83,258.95,257.83,258.75,37586.0,226.5297,227.5137,226.5297,227.338,37586.0
2017-06-26 09:40:00,258.73,259.91,258.65,259.6,30795.0,227.3204,228.3572,227.2502,228.0848,30795.0
2017-06-26 09:50:00,259.44,259.44,258.71,258.85,7940.0,227.9442,227.9442,227.3029,227.4259,7940.0
2017-06-26 10:00:00,258.81,258.98,258.2,258.98,11064.0,227.3907,227.5401,226.8548,227.5401,11064.0
2017-06-26 10:10:00,258.98,259.05,258.72,258.9,8410.0,227.5401,227.6016,227.3117,227.4698,8410.0
2017-06-26 10:20:00,258.9,259.03,258.73,258.97,14231.0,227.4698,227.584,227.3204,227.5313,14231.0
2017-06-26 10:30:00,258.97,259.1,258.73,258.75,12245.0,227.5313,227.6455,227.3204,227.338,12245.0
2017-06-26 10:40:00,258.69,258.69,257.81,257.95,8197.0,227.2853,227.2853,226.5121,226.6351,8197.0
2017-06-26 10:50:00,257.95,258.06,257.59,258.03,8341.0,226.6351,226.7318,226.3188,226.7054,8341.0
2017-06-26 11:00:00,258.16,258.28,257.89,258.09,10694.0,226.8196,226.9251,226.5824,226.7581,10694.0
2017-06-26 11:10:00,258.04,258.21,257.98,258.01,38196.0,226.7142,226.8636,226.6615,226.6878,38196.0
2017-06-26 11:20:00,258.11,258.21,257.91,258.11,20885.0,226.7757,226.8636,226.6,226.7757,20885.0
2017-06-26 11:30:00,258.05,258.12,257.74,257.75,14997.0,226.723,226.7845,226.4506,226.4594,14997.0
2017-06-26 11:40:00,257.76,257.96,257.64,257.64,3880.0,226.4682,226.6439,226.3628,226.3628,3880.0
2017-06-26 11:50:00,257.69,257.92,257.61,257.92,3195.0,226.4067,226.6088,226.3364,226.6088,3195.0
2017-06-26 12:00:00,257.92,257.92,257.64,257.74,4392.0,226.6088,226.6088,226.3628,226.4506,4392.0
2017-06-26 12:10:00,257.7,257.7,257.07,257.22,5573.0,226.4155,226.4155,225.862,225.9938,5573.0
2017-06-26 12:20:00,257.28,257.29,256.96,257.03,3926.0,226.0465,226.0553,225.7653,225.8268,3926.0
2017-06-26 12:30:00,257.05,257.18,256.94,257.09,2650.0,225.8444,225.9586,225.7477,225.8795,2650.0
2017-06-26 12:40:00,257.12,257.2,256.77,256.8,4906.0,225.9059,225.9762,225.5984,225.6247,4906.0
2017-06-26 12:50:00,256.89,256.99,256.82,256.89,3099.0,225.7038,225.7917,225.6423,225.7038,3099.0
2017-06-26 13:00:00,256.88,256.92,256.5,256.55,5594.0,225.695,225.7302,225.3612,225.4051,5594.0
2017-06-26 13:10:00,256.47,256.48,256.15,256.23,5300.0,225.3348,225.3436,225.0536,225.1239,5300.0
2017-06-26 13:20:00,256.2,256.21,255.66,256.01,23556.0,225.0976,225.1064,224.6231,224.9306,23556.0
2017-06-26 13:30:00,256.0,256.36,255.98,256.36,6977.0,224.9219,225.2382,224.9043,225.2382,6977.0
2017-06-26 13:40:00,256.34,256.43,256.14,256.26,5000.0,225.2206,225.2997,225.0449,225.1503,5000.0
2017-06-26 13:50:00,256.18,256.4,256.18,256.23,5900.0,225.08,225.2733,225.08,225.1239,5900.0
2017-06-26 14:00:00,256.24,256.31,256.12,256.2,5438.0,225.1327,225.1942,225.0273,225.0976,5438.0
2017-06-26 14:10:00,256.21,256.26,255.82,255.87,5030.0,225.1064,225.1503,224.7637,224.8076,5030.0
2017-06-26 14:20:00,255.87,256.0,255.81,255.93,5712.0,224.8076,224.9219,224.7549,224.8604,5712.0
2017-06-26 14:30:00,255.95,256.06,255.83,256.01,6883.0,224.8779,224.9746,224.7725,224.9306,6883.0
2017-06-26 14:40:00,256.03,256.11,255.83,256.06,6316.0,224.9482,225.0185,224.7725,224.9746,6316.0
2017-06-26 14:50:00,256.03,256.2,256.01,256.1,3300.0,224.9482,225.0976,224.9306,225.0097,3300.0
2017-06-26 15:00:00,256.16,256.53,256.03,256.34,10973.0,225.0624,225.3875,224.9482,225.2206,10973.0
2017-06-26 15:10:00,256.32,256.4,256.1,256.36,8900.0,225.203,225.2733,225.0097,225.2382,8900.0
2017-06-26 15:20:00,256.38,256.44,256.13,256.38,8271.0,225.2557,225.3084,225.0361,225.2557,8271.0
2017-06-26 15:30:00,256.47,256.58,256.01,256.16,19496.0,225.3348,225.4314,224.9306,225.0624,19496.0
2017-06-26 15:40:00,256.16,256.18,255.86,256.07,24873.0,225.0624,225.08,224.7989,224.9834,24873.0
2017-06-26 15:50:00,256.06,256.13,255.8,256.01,91036.0,224.9746,225.0361,224.7461,224.9306,91036.0
2017-06-27 09:30:00,255.49,257.33,255.49,255.76,35335.0,224.4738,226.0904,224.4738,224.711,35335.0
2017-06-27 09:40:00,255.79,256.13,255.17,255.62,11871.0,224.7374,225.0361,224.1926,224.588,11871.0
2017-06-27 09:50:00,255.43,256.28,255.42,255.99,19966.0,224.4211,225.1679,224.4123,224.9131,19966.0
2017-06-27 10:00:00,256.38,256.65,255.85,256.53,6951.0,225.2557,225.4929,224.7901,225.3875,6951.0
2017-06-27 10:10:00,256.56,256.59,256.06,256.55,7069.0,225.4139,225.4402,224.9746,225.4051,7069.0
2017-06-27 10:20:00,256.54,256.69,256.34,256.49,4314.0,225.3963,225.5281,225.2206,225.3524,4314.0
2017-06-27 10:30:00,256.33,256.47,256.21,256.24,3100.0,225.2118,225.3348,225.1064,225.1327,3100.0
2017-06-27 10:40:00,256.12,256.2,256.0,256.18,4658.0,225.0273,225.0976,224.9219,225.08,4658.0
2017-06-27 10:50:00,256.13,256.63,256.13,256.4,5300.0,225.0361,225.4754,225.0361,225.2733,5300.0
2017-06-27 11:00:00,256.4,256.63,256.29,256.56,5003.0,225.2733,225.4754,225.1767,225.4139,5003.0
2017-06-27 11:10:00,256.6,256.69,256.23,256.24,6945.0,225.449,225.5281,225.1239,225.1327,6945.0
2017-06-27 11:20:00,256.31,256.34,255.84,256.12,5325.0,225.1942,225.2206,224.7813,225.0273,5325.0
2017-06-27 11:30:00,256.1,256.42,256.0,256.42,3305.0,225.0097,225.2909,224.9219,225.2909,3305.0
2017-06-27 11:40:00,256.42,257.0,256.26,256.9,11511.0,225.2909,225.8005,225.1503,225.7126,11511.0
2017-06-27 11:50:00,256.89,256.96,256.65,256.73,9017.0,225.7038,225.7653,225.4929,225.5632,9017.0
2017-06-27 12:00:00,256.79,257.0,256.67,256.87,6341.0,225.616,225.8005,225.5105,225.6862,6341.0
2017-06-27 12:10:00,256.93,257.18,256.89,256.99,4823.0,225.739,225.9586,225.7038,225.7917,4823.0
2017-06-27 12:20:00,256.98,257.11,256.83,256.95,3954.0,225.7829,225.8971,225.6511,225.7565,3954.0
2017-06-27 12:30:00,256.97,257.04,256.56,256.7,3250.0,225.7741,225.8356,225.4139,225.5369,3250.0
2017-06-27 12:40:00,256.75,256.88,256.71,256.88,3144.0,225.5808,225.695,225.5457,225.695,3144.0
2017-06-27 12:50:00,256.81,256.9,256.61,256.72,6018.0,225.6335,225.7126,225.4578,225.5545,6018.0
2017-06-27 13:00:00,256.7,256.72,256.36,256.36,2876.0,225.5369,225.5545,225.2382,225.2382,2876.0
2017-06-27 13:10:00,256.36,256.72,256.36,256.72,3294.0,225.2382,225.5545,225.2382,225.5545,3294.0
2017-06-27 13:20:00,256.73,256.73,256.53,256.57,2479.0,225.5632,225.5632,225.3875,225.4227,2479.0
2017-06-27 13:30:00,256.52,256.62,255.75,255.86,5798.0,225.3787,225.4666,224.7022,224.7989,5798.0
2017-06-27 13:40:00,255.75,255.88,255.62,255.74,2977.0,224.7022,224.8164,224.588,224.6934,2977.0
2017-06-27 13:50:00,255.85,255.96,255.78,255.95,3203.0,224.7901,224.8867,224.7286,224.8779,3203.0
2017-06-27 14:00:00,256.01,256.13,255.78,255.85,4662.0,224.9306,225.0361,224.7286,224.7901,4662.0
2017-06-27 14:10:00,255.81,256.19,255.79,256.19,7811.0,224.7549,225.0888,224.7374,225.0888,7811.0
2017-06-27 14:20:00,256.21,256.55,255.95,256.41,7719.0,225.1064,225.4051,224.8779,225.2821,7719.0
2017-06-27 14:30:00,256.32,256.34,255.96,256.01,3853.0,225.203,225.2206,224.8867,224.9306,3853.0
2017-06-27 14:40:00,256.07,256.21,255.95,256.16,5233.0,224.9834,225.1064,224.8779,225.0624,5233.0
2017-06-27 14:50:00,256.25,256.25,255.63,255.63,6852.0,225.1415,225.1415,224.5968,224.5968,6852.0
2017-06-27 15:00:00,255.74,256.05,255.66,255.72,9909.0,224.6934,224.9658,224.6231,224.6759,9909.0
2017-06-27 15:10:00,255.94,256.13,255.9,256.05,3705.0,224.8691,225.0361,224.834,224.9658,3705.0
2017-06-27 15:20:00,256.07,256.13,255.72,255.72,4754.0,224.9834,225.0361,224.6759,224.6759,4754.0
2017-06-27 15:30:00,255.72,256.28,255.7,256.14,7027.0,224.6759,225.1679,224.6583,225.0449,7027.0
2017-06-27 15:40:00,256.13,256.2,255.89,255.91,12668.0,225.0361,225.0976,224.8252,224.8428,12668.0
2017-06-27 15:50:00,255.93,255.93,255.31,255.31,37524.0,224.8604,224.8604,224.3156,224.3156,37524.0
2017-06-28 09:30:00,256.65,257.31,256.57,257.25,7333.0,225.4929,226.0728,225.4227,226.0201,7333.0
2017-06-28 09:40:00,257.32,257.52,257.05,257.05,4955.0,226.0816,226.2573,225.8444,225.8444,4955.0
2017-06-28 09:50:00,256.79,256.8,256.16,256.37,16921.0,225.616,225.6247,225.0624,225.2469,16921.0
2017-06-28 10:00:00,256.13,257.27,256.13,257.17,3550.0,225.0361,226.0377,225.0361,225.9498,3550.0
2017-06-28 10:10:00,257.32,257.45,257.08,257.18,3795.0,226.0816,226.1958,225.8707,225.9586,3795.0
2017-06-28 10:20:00,257.15,257.37,256.82,257.16,8172.0,225.9322,226.1255,225.6423,225.941,8172.0
2017-06-28 10:30:00,257.11,257.45,257.09,257.21,3730.0,225.8971,226.1958,225.8795,225.985,3730.0
2017-06-28 10:40:00,257.27,257.77,257.16,257.63,9667.0,226.0377,226.477,225.941,226.354,9667.0
2017-06-28 10:50:00,257.65,257.83,257.5,257.67,5850.0,226.3716,226.5297,226.2398,226.3891,5850.0
2017-06-28 11:00:00,257.67,257.89,257.57,257.89,10461.0,226.3891,226.5824,226.3013,226.5824,10461.0
2017-06-28 11:10:00,257.97,258.19,257.65,257.68,8863.0,226.6527,226.846,226.3716,226.3979,8863.0
2017-06-28 11:20:00,257.79,258.1,257.69,257.69,2255.0,226.4946,226.7669,226.4067,226.4067,2255.0
2017-06-28 11:30:00,257.69,258.02,257.69,257.81,4700.0,226.4067,226.6966,226.4067,226.5121,4700.0
2017-06-28 11:40:00,257.87,258.0,257.74,257.98,3220.0,226.5648,226.6791,226.4506,226.6615,3220.0
2017-06-28 11:50:00,257.98,258.31,257.89,258.01,8182.0,226.6615,226.9514,226.5824,226.6878,8182.0
2017-06-28 12:00:00,258.0,258.01,257.86,257.93,2489.0,226.6791,226.6878,226.5561,226.6176,2489.0
2017-06-28 12:10:00,257.86,257.92,257.57,257.63,3503.0,226.5561,226.6088,226.3013,226.354,3503.0
2017-06-28 12:20:00,257.58,257.78,257.44,257.74,24750.0,226.31,226.4858,226.187,226.4506,24750.0
2017-06-28 12:30:00,257.77,257.91,257.77,257.85,1442.0,226.477,226.6,226.477,226.5473,1442.0
2017-06-28 12:40:00,257.78,257.91,257.65,257.81,5150.0,226.4858,226.6,226.3716,226.5121,5150.0
2017-06-28 12:50:00,257.81,257.83,257.63,257.75,3766.0,226.5121,226.5297,226.354,226.4594,3766.0
2017-06-28 13:00:00,257.75,257.83,257.59,257.62,6074.0,226.4594,226.5297,226.3188,226.3452,6074.0
2017-06-28 13:10:00,257.64,257.67,257.44,257.44,1920.0,226.3628,226.3891,226.187,226.187,1920.0
2017-06-28 13:20:00,257.52,257.74,257.49,257.73,4037.0,226.2573,226.4506,226.231,226.4418,4037.0
2017-06-28 13:30:00,257.74,257.75,257.52,257.67,7642.0,226.4506,226.4594,226.2573,226.3891,7642.0
2017-06-28 13:40:00,257.69,257.69,257.36,257.38,1825.0,226.4067,226.4067,226.1168,226.1343,1825.0
2017-06-28 13:50:00,257.41,257.5,257.38,257.38,1900.0,226.1607,226.2398,226.1343,226.1343,1900.0
2017-06-28 14:00:00,257.47,257.62,257.47,257.62,2650.0,226.2134,226.3452,226.2134,226.3452,2650.0
2017-06-28 14:10:00,257.6,257.68,257.53,257.65,5100.0,226.3276,226.3979,226.2661,226.3716,5100.0
2017-06-28 14:20:00,257.75,257.8,257.55,257.71,11032.0,226.4594,226.5033,226.2837,226.4243,11032.0
2017-06-28 14:30:00,257.66,257.98,257.65,257.98,5474.0,226.3803,226.6615,226.3716,226.6615,5474.0
2017-06-28 14:40:00,257.93,257.96,257.76,257.76,7848.0,226.6176,226.6439,226.4682,226.4682,7848.0
2017-06-28 14:50:00,257.82,257.91,257.73,257.77,5100.0,226.5209,226.6,226.4418,226.477,5100.0
2017-06-28 15:00:00,257.74,258.17,257.73,258.06,6633.0,226.4506,226.8284,226.4418,226.7318,6633.0
2017-06-28 15:10:00,257.98,258.05,257.92,257.96,4877.0,226.6615,226.723,226.6088,226.6439,4877.0
2017-06-28 15:20:00,257.96,258.02,257.87,257.96,7896.0,226.6439,226.6966,226.5648,226.6439,7896.0
2017-06-28 15:30:00,257.9,258.0,257.82,257.82,6611.0,226.5912,226.6791,226.5209,226.5209,6611.0
2017-06-28 15:40:00,257.86,257.96,257.79,257.83,17562.0,226.5561,226.6439,226.4946,226.5297,17562.0
2017-06-28 15:50:00,257.78,257.88,257.39,257.52,31866.0,226.4858,226.5736,226.1431,226.2573,31866.0
2017-06-29 09:30:00,257.84,257.84,256.69,257.2,16195.0,226.5385,226.5385,225.5281,225.9762,16195.0
2017-06-29 09:40:00,257.07,257.2,255.64,255.87,11755.0,225.862,225.9762,224.6056,224.8076,11755.0
2017-06-29 09:50:00,256.1,256.1,255.3,255.31,7951.0,225.0097,225.0097,224.3068,224.3156,7951.0
2017-06-29 10:00:00,255.29,255.54,255.0,255.27,16849.0,224.2981,224.5177,224.0433,224.2805,16849.0
2017-06-29 10:10:00,255.22,255.22,254.37,254.44,12275.0,224.2366,224.2366,223.4897,223.5512,12275.0
2017-06-29 10:20:00,254.32,254.6,254.28,254.43,25423.0,223.4458,223.6918,223.4107,223.5425,25423.0
2017-06-29 10:30:00,254.43,254.91,254.38,254.71,12704.0,223.5425,223.9642,223.4985,223.7885,12704.0
2017-06-29 10:40:00,254.8,255.28,254.72,255.28,5564.0,223.8675,224.2893,223.7972,224.2893,5564.0
2017-06-29 10:50:00,255.21,255.23,254.7,254.86,6523.0,224.2278,224.2453,223.7797,223.9203,6523.0
2017-06-29 11:00:00,254.88,254.92,254.57,254.69,9260.0,223.9378,223.973,223.6655,223.7709,9260.0
2017-06-29 11:10:00,254.68,254.72,254.27,254.3,9144.0,223.7621,223.7972,223.4019,223.4282,9144.0
2017-06-29 11:20:00,254.44,254.61,254.32,254.48,10601.0,223.5512,223.7006,223.4458,223.5864,10601.0
2017-06-29 11:30:00,254.45,254.84,254.14,254.71,10189.0,223.56,223.9027,223.2877,223.7885,10189.0
2017-06-29 11:40:00,254.75,255.08,254.71,254.99,5780.0,223.8236,224.1135,223.7885,224.0345,5780.0
2017-06-29 11:50:00,254.83,254.86,254.46,254.54,6900.0,223.8939,223.9203,223.5688,223.6391,6900.0
2017-06-29 12:00:00,254.45,254.78,254.4,254.71,8231.0,223.56,223.85,223.5161,223.7885,8231.0
2017-06-29 12:10:00,254.71,254.8,254.49,254.54,5895.0,223.7885,223.8675,223.5952,223.6391,5895.0
2017-06-29 12:20:00,254.56,254.59,254.34,254.46,1800.0,223.6567,223.683,223.4634,223.5688,1800.0
2017-06-29 12:30:00,254.45,254.59,254.29,254.48,17411.0,223.56,223.683,223.4195,223.5864,17411.0
2017-06-29 12:40:00,254.46,254.49,254.31,254.32,3368.0,223.5688,223.5952,223.437,223.4458,3368.0
2017-06-29 12:50:00,254.38,254.4,254.19,254.26,4833.0,223.4985,223.5161,223.3316,223.3931,4833.0
2017-06-29 13:00:00,254.26,254.37,254.05,254.15,5429.0,223.3931,223.4897,223.2086,223.2964,5429.0
2017-06-29 13:10:00,254.14,254.14,253.53,253.73,9867.0,223.2877,223.2877,222.7517,222.9274,9867.0
2017-06-29 13:20:00,253.69,253.71,252.82,252.99,11428.0,222.8923,222.9099,222.1279,222.2773,11428.0
2017-06-29 13:30:00,252.86,253.56,252.86,253.49,5374.0,222.1631,222.7781,222.1631,222.7166,5374.0
2017-06-29 13:40:00,253.68,253.93,253.68,253.88,4098.0,222.8835,223.1032,222.8835,223.0592,4098.0
2017-06-29 13:50:00,253.88,254.01,253.68,253.78,9810.0,223.0592,223.1734,222.8835,222.9714,9810.0
2017-06-29 14:00:00,253.67,254.11,253.5,254.04,5934.0,222.8747,223.2613,222.7254,223.1998,5934.0
2017-06-29 14:10:00,254.05,254.26,253.86,254.12,6958.0,223.2086,223.3931,223.0417,223.2701,6958.0
2017-06-29 14:20:00,254.12,254.56,254.11,254.49,20007.0,223.2701,223.6567,223.2613,223.5952,20007.0
2017-06-29 14:30:00,254.49,254.55,254.13,254.53,7719.0,223.5952,223.6479,223.2789,223.6303,7719.0
2017-06-29 14:40:00,254.52,254.7,254.51,254.63,6238.0,223.6215,223.7797,223.6127,223.7182,6238.0
2017-06-29 14:50:00,254.51,254.74,254.51,254.7,6800.0,223.6127,223.8148,223.6127,223.7797,6800.0
2017-06-29 15:00:00,254.69,254.97,254.54,254.96,9136.0,223.7709,224.0169,223.6391,224.0081,9136.0
2017-06-29 15:10:00,254.95,255.25,254.78,255.25,10157.0,223.9993,224.2629,223.85,224.2629,10157.0
2017-06-29 15:20:00,255.25,255.48,254.85,254.97,13486.0,224.2629,224.465,223.9115,224.0169,13486.0
2017-06-29 15:30:00,254.98,255.61,254.91,255.61,12057.0,224.0257,224.5792,223.9642,224.5792,12057.0
2017-06-29 15:40:00,255.58,255.6,255.18,255.2,25420.0,224.5528,224.5704,224.2014,224.219,25420.0
2017-06-29 15:50:00,255.16,255.37,254.89,254.93,56432.0,224.1838,224.3683,223.9466,223.9818,56432.0
2017-06-30 09:30:00,255.77,256.89,255.56,256.26,7192.0,224.7198,225.7038,224.5353,225.1503,7192.0
2017-06-30 09:40:00,256.54,257.17,256.48,256.98,5782.0,225.3963,225.9498,225.3436,225.7829,5782.0
2017-06-30 09:50:00,256.75,257.03,256.71,256.71,1900.0,225.5808,225.8268,225.5457,225.5457,1900.0
2017-06-30 10:00:00,256.62,256.63,256.13,256.34,4070.0,225.4666,225.4754,225.0361,225.2206,4070.0
2017-06-30 10:10:00,256.21,256.53,256.05,256.35,4064.0,225.1064,225.3875,224.9658,225.2294,4064.0
2017-06-30 10:20:00,256.37,256.77,256.16,256.54,13565.0,225.2469,225.5984,225.0624,225.3963,13565.0
2017-06-30 10:30:00,256.49,256.68,256.2,256.34,4775.0,225.3524,225.5193,225.0976,225.2206,4775.0
2017-06-30 10:40:00,256.39,256.46,256.04,256.04,2838.0,225.2645,225.326,224.957,224.957,2838.0
2017-06-30 10:50:00,255.99,256.24,255.76,256.2,7373.0,224.9131,225.1327,224.711,225.0976,7373.0
2017-06-30 11:00:00,256.2,256.51,256.14,256.5,10900.0,225.0976,225.3699,225.0449,225.3612,10900.0
2017-06-30 11:10:00,256.54,256.68,256.07,256.25,4690.0,225.3963,225.5193,224.9834,225.1415,4690.0
2017-06-30 11:20:00,256.24,256.54,255.94,255.94,5490.0,225.1327,225.3963,224.8691,224.8691,5490.0
2017-06-30 11:30:00,255.78,256.04,255.74,256.02,4826.0,224.7286,224.957,224.6934,224.9394,4826.0
2017-06-30 11:40:00,256.22,256.32,256.05,256.32,4896.0,225.1152,225.203,224.9658,225.203,4896.0
2017-06-30 11:50:00,256.39,256.82,256.34,256.8,3004.0,225.2645,225.6423,225.2206,225.6247,3004.0
2017-06-30 12:00:00,256.63,256.94,256.5,256.83,4400.0,225.4754,225.7477,225.3612,225.6511,4400.0
2017-06-30 12:10:00,256.89,257.12,256.89,256.96,2700.0,225.7038,225.9059,225.7038,225.7653,2700.0
2017-06-30 12:20:00,256.93,256.93,256.66,256.76,18493.0,225.739,225.739,225.5017,225.5896,18493.0
2017-06-30 12:30:00,256.69,256.75,256.49,256.51,10356.0,225.5281,225.5808,225.3524,225.3699,10356.0
2017-06-30 12:40:00,256.51,256.68,256.44,256.5,3127.0,225.3699,225.5193,225.3084,225.3612,3127.0
2017-06-30 12:50:00,256.51,256.61,256.44,256.61,1452.0,225.3699,225.4578,225.3084,225.4578,1452.0
2017-06-30 13:00:00,256.54,256.69,256.48,256.6,3968.0,225.3963,225.5281,225.3436,225.449,3968.0
2017-06-30 13:10:00,256.68,256.84,256.54,256.54,6483.0,225.5193,225.6599,225.3963,225.3963,6483.0
2017-06-30 13:20:00,256.51,256.63,256.45,256.58,5479.0,225.3699,225.4754,225.3172,225.4314,5479.0
2017-06-30 13:30:00,256.55,256.78,256.48,256.64,3627.0,225.4051,225.6072,225.3436,225.4842,3627.0
2017-06-30 13:40:00,256.71,256.79,256.65,256.68,3270.0,225.5457,225.616,225.4929,225.5193,3270.0
2017-06-30 13:50:00,256.69,256.95,256.65,256.91,8579.0,225.5281,225.7565,225.4929,225.7214,8579.0
2017-06-30 14:00:00,256.95,257.12,256.84,257.11,4389.0,225.7565,225.9059,225.6599,225.8971,4389.0
2017-06-30 14:10:00,257.15,257.34,257.1,257.2,11354.0,225.9322,226.0992,225.8883,225.9762,11354.0
2017-06-30 14:20:00,257.32,257.38,257.14,257.38,3837.0,226.0816,226.1343,225.9235,226.1343,3837.0
2017-06-30 14:30:00,257.28,257.33,257.17,257.27,5750.0,226.0465,226.0904,225.9498,226.0377,5750.0
2017-06-30 14:40:00,257.3,257.6,257.27,257.6,4804.0,226.064,226.3276,226.0377,226.3276,4804.0
2017-06-30 14:50:00,257.63,257.77,257.51,257.67,8404.0,226.354,226.477,226.2485,226.3891,8404.0
2017-06-30 15:00:00,257.54,257.54,257.24,257.42,6600.0,226.2749,226.2749,226.0113,226.1695,6600.0
2017-06-30 15:10:00,257.37,257.46,257.1,257.1,9176.0,226.1255,226.2046,225.8883,225.8883,9176.0
2017-06-30 15:20:00,257.09,257.4,256.91,257.4,10270.0,225.8795,226.1519,225.7214,226.1519,10270.0
2017-06-30 15:30:00,257.37,257.47,257.25,257.28,9485.0,226.1255,226.2134,226.0201,226.0465,9485.0
2017-06-30 15:40:00,257.3,257.62,257.26,257.54,19190.0,226.064,226.3452,226.0289,226.2749,19190.0
2017-06-30 15:50:00,257.51,257.56,256.59,256.71,56816.0,226.2485,226.2925,225.4402,225.5457,56816.0
2017-07-03 09:30:00,257.31,257.97,256.65,257.15,16557.0,226.0728,226.6527,225.4929,225.9322,16557.0
2017-07-03 09:40:00,257.25,258.25,257.25,258.01,7912.0,226.0201,226.8987,226.0201,226.6878,7912.0
2017-07-03 09:50:00,257.99,258.52,257.91,258.52,5486.0,226.6703,227.1359,226.6,227.1359,5486.0
2017-07-03 10:00:00,258.6,258.8,258.09,258.57,6866.0,227.2062,227.3819,226.7581,227.1799,6866.0
2017-07-03 10:10:00,258.67,259.0,258.6,258.71,7770.0,227.2677,227.5577,227.2062,227.3029,7770.0
2017-07-03 10:20:00,258.58,258.8,258.48,258.8,3346.0,227.1886,227.3819,227.1008,227.3819,3346.0
2017-07-03 10:30:00,258.77,258.78,258.49,258.58,4525.0,227.3556,227.3644,227.1096,227.1886,4525.0
2017-07-03 10:40:00,258.46,258.62,258.06,258.26,4398.0,227.0832,227.2238,226.7318,226.9075,4398.0
2017-07-03 10:50:00,258.35,259.18,258.23,259.18,5931.0,226.9866,227.7158,226.8811,227.7158,5931.0
2017-07-03 11:00:00,259.14,259.4,259.03,259.1,5627.0,227.6807,227.9091,227.584,227.6455,5627.0
2017-07-03 11:10:00,259.07,259.3,258.97,259.18,5402.0,227.6192,227.8212,227.5313,227.7158,5402.0
2017-07-03 11:20:00,259.17,259.39,259.1,259.26,6630.0,227.707,227.9003,227.6455,227.7861,6630.0
2017-07-03 11:30:00,259.24,259.33,258.98,259.12,18687.0,227.7685,227.8476,227.5401,227.6631,18687.0
2017-07-03 11:40:00,259.12,259.37,258.9,259.09,6116.0,227.6631,227.8827,227.4698,227.6367,6116.0
2017-07-03 11:50:00,259.03,259.2,259.03,259.18,6043.0,227.584,227.7334,227.584,227.7158,6043.0
2017-07-03 12:00:00,259.08,259.14,258.54,258.54,3215.0,227.6279,227.6807,227.1535,227.1535,3215.0
2017-07-03 12:10:00,258.54,258.84,258.53,258.84,4405.0,227.1535,227.4171,227.1447,227.4171,4405.0
2017-07-03 12:20:00,258.86,259.05,258.74,258.97,4757.0,227.4347,227.6016,227.3292,227.5313,4757.0
2017-07-03 12:30:00,258.95,259.05,258.56,258.6,7904.0,227.5137,227.6016,227.1711,227.2062,7904.0
2017-07-03 12:40:00,258.61,258.64,258.31,258.43,7528.0,227.215,227.2414,226.9514,227.0569,7528.0
2017-07-03 12:50:00,258.5,258.58,257.72,257.8,10344.0,227.1184,227.1886,226.4331,226.5033,10344.0
2017-07-05 09:30:00,257.8,259.22,257.78,259.21,17636.0,226.5033,227.751,226.4858,227.7422,17636.0
2017-07-05 09:40:00,259.08,259.67,259.02,259.31,11664.0,227.6279,228.1463,227.5752,227.83,11664.0
2017-07-05 09:50:00,259.22,259.68,258.95,259.68,3995.0,227.751,228.1551,227.5137,228.1551,3995.0
2017-07-05 10:00:00,259.66,259.98,259.55,259.67,1600.0,228.1375,228.4187,228.0409,228.1463,1600.0
2017-07-05 10:10:00,259.66,259.68,259.07,259.2,15694.0,228.1375,228.1551,227.6192,227.7334,15694.0
2017-07-05 10:20:00,259.29,259.67,259.29,259.67,4550.0,227.8125,228.1463,227.8125,228.1463,4550.0
2017-07-05 10:30:00,259.81,260.32,259.8,260.32,5943.0,228.2693,228.7174,228.2605,228.7174,5943.0
2017-07-05 10:40:00,260.32,260.43,259.9,260.0,8891.0,228.7174,228.8141,228.3484,228.4363,8891.0
2017-07-05 10:50:00,260.03,260.37,259.98,260.31,4263.0,228.4626,228.7613,228.4187,228.7086,4263.0
2017-07-05 11:00:00,260.3,260.45,259.93,259.93,13272.0,228.6998,228.8316,228.3748,228.3748,13272.0
2017-07-05 11:10:00,259.99,260.14,259.95,260.14,1885.0,228.4275,228.5593,228.3923,228.5593,1885.0
2017-07-05 11:20:00,260.13,260.34,259.91,260.32,4327.0,228.5505,228.735,228.3572,228.7174,4327.0
2017-07-05 11:30:00,260.21,260.25,259.99,260.18,4277.0,228.6208,228.6559,228.4275,228.5944,4277.0
2017-07-05 11:40:00,260.11,260.24,260.02,260.06,5142.0,228.5329,228.6471,228.4538,228.489,5142.0
2017-07-05 11:50:00,260.06,260.21,260.05,260.19,5352.0,228.489,228.6208,228.4802,228.6032,5352.0
2017-07-05 12:00:00,260.16,260.21,260.08,260.1,4109.0,228.5768,228.6208,228.5066,228.5241,4109.0
2017-07-05 12:10:00,260.07,260.07,259.87,259.89,2710.0,228.4978,228.4978,228.322,228.3396,2710.0
2017-07-05 12:20:00,260.0,260.17,260.0,260.17,2135.0,228.4363,228.5856,228.4363,228.5856,2135.0
2017-07-05 12:30:00,260.09,260.21,260.02,260.21,3456.0,228.5153,228.6208,228.4538,228.6208,3456.0
2017-07-05 12:40:00,260.18,260.61,260.18,260.61,7761.0,228.5944,228.9722,228.5944,228.9722,7761.0
2017-07-05 12:50:00,260.64,260.83,260.61,260.73,9152.0,228.9986,229.1655,228.9722,229.0776,9152.0
2017-07-05 13:00:00,260.69,260.76,260.59,260.64,4317.0,229.0425,229.104,228.9546,228.9986,4317.0
2017-07-05 13:10:00,260.64,260.8,260.56,260.8,2500.0,228.9986,229.1391,228.9283,229.1391,2500.0
2017-07-05 13:20:00,260.77,260.94,260.77,260.94,3804.0,229.1128,229.2621,229.1128,229.2621,3804.0
2017-07-05 13:30:00,260.88,261.03,260.85,260.88,3092.0,229.2094,229.3412,229.1831,229.2094,3092.0
2017-07-05 13:40:00,260.91,260.91,260.73,260.77,2900.0,229.2358,229.2358,229.0776,229.1128,2900.0
2017-07-05 13:50:00,260.77,260.93,260.77,260.93,1565.0,229.1128,229.2534,229.1128,229.2534,1565.0
2017-07-05 14:00:00,260.92,261.09,260.58,260.58,6586.0,229.2446,229.3939,228.9459,228.9459,6586.0
2017-07-05 14:10:00,260.62,260.64,260.47,260.64,2829.0,228.981,228.9986,228.8492,228.9986,2829.0
2017-07-05 14:20:00,260.53,260.75,260.51,260.72,2079.0,228.9019,229.0952,228.8843,229.0689,2079.0
2017-07-05 14:30:00,260.72,260.85,260.68,260.83,5109.0,229.0689,229.1831,229.0337,229.1655,5109.0
2017-07-05 14:40:00,260.89,261.03,260.78,260.83,7631.0,229.2182,229.3412,229.1216,229.1655,7631.0
2017-07-05 14:50:00,260.77,261.01,260.64,260.72,2694.0,229.1128,229.3236,228.9986,229.0689,2694.0
2017-07-05 15:00:00,260.64,260.79,260.52,260.6,7778.0,228.9986,229.1304,228.8931,228.9634,7778.0
2017-07-05 15:10:00,260.47,260.72,260.47,260.67,2200.0,228.8492,229.0689,228.8492,229.0249,2200.0
2017-07-05 15:20:00,260.67,260.81,260.6,260.75,6227.0,229.0249,229.1479,228.9634,229.0952,6227.0
2017-07-05 15:30:00,260.67,260.86,260.43,260.57,14570.0,229.0249,229.1919,228.8141,228.9371,14570.0
2017-07-05 15:40:00,260.57,260.6,260.21,260.32,17493.0,228.9371,228.9634,228.6208,228.7174,17493.0
2017-07-05 15:50:00,260.31,260.37,260.08,260.31,45175.0,228.7086,228.7613,228.5066,228.7086,45175.0
2017-07-06 09:30:00,260.06,260.61,259.12,259.4,18654.0,228.489,228.9722,227.6631,227.9091,18654.0
2017-07-06 09:40:00,259.1,259.33,258.54,258.61,4307.0,227.6455,227.8476,227.1535,227.215,4307.0
2017-07-06 09:50:00,258.59,258.82,258.45,258.72,4095.0,227.1974,227.3995,227.0744,227.3117,4095.0
2017-07-06 10:00:00,258.61,258.64,257.71,257.71,12422.0,227.215,227.2414,226.4243,226.4243,12422.0
2017-07-06 10:10:00,257.83,258.54,257.63,258.47,4450.0,226.5297,227.1535,226.354,227.092,4450.0
2017-07-06 10:20:00,258.54,258.88,258.38,258.68,7881.0,227.1535,227.4522,227.0129,227.2765,7881.0
2017-07-06 10:30:00,258.61,259.18,258.51,259.18,5763.0,227.215,227.7158,227.1271,227.7158,5763.0
2017-07-06 10:40:00,259.13,259.36,258.93,259.36,3748.0,227.6719,227.874,227.4962,227.874,3748.0
2017-07-06 10:50:00,259.42,259.48,259.19,259.4,2979.0,227.9267,227.9794,227.7246,227.9091,2979.0
2017-07-06 11:00:00,259.33,259.36,259.16,259.28,12500.0,227.8476,227.874,227.6982,227.8037,12500.0
2017-07-06 11:10:00,259.21,259.41,259.2,259.41,2148.0,227.7422,227.9179,227.7334,227.9179,2148.0
2017-07-06 11:20:00,259.45,259.78,259.45,259.72,8336.0,227.953,228.243,227.953,228.1903,8336.0
2017-07-06 11:30:00,259.59,259.98,259.55,259.97,12665.0,228.076,228.4187,228.0409,228.4099,12665.0
2017-07-06 11:40:00,259.97,260.24,259.96,260.09,8011.0,228.4099,228.6471,228.4011,228.5153,8011.0
2017-07-06 11:50:00,260.07,260.26,259.98,260.26,6716.0,228.4978,228.6647,228.4187,228.6647,6716.0
2017-07-06 12:00:00,260.24,260.6,260.2,260.6,8339.0,228.6471,228.9634,228.612,228.9634,8339.0
2017-07-06 12:10:00,260.49,260.49,260.14,260.18,4615.0,228.8668,228.8668,228.5593,228.5944,4615.0
2017-07-06 12:20:00,260.02,260.22,260.0,260.0,2889.0,228.4538,228.6296,228.4363,228.4363,2889.0
2017-07-06 12:30:00,259.91,260.58,259.91,260.55,8708.0,228.3572,228.9459,228.3572,228.9195,8708.0
2017-07-06 12:40:00,260.57,260.93,260.53,260.74,14506.0,228.9371,229.2534,228.9019,229.0864,14506.0
2017-07-06 12:50:00,260.62,260.95,260.6,260.95,12050.0,228.981,229.2709,228.9634,229.2709,12050.0
2017-07-06 13:00:00,260.89,260.95,260.75,260.94,10521.0,229.2182,229.2709,229.0952,229.2621,10521.0
2017-07-06 13:10:00,260.91,261.0,260.74,260.9,19079.0,229.2358,229.3149,229.0864,229.227,19079.0
2017-07-06 13:20:00,261.0,261.07,260.85,261.03,15770.0,229.3149,229.3764,229.1831,229.3412,15770.0
2017-07-06 13:30:00,261.03,261.36,260.97,261.14,6644.0,229.3412,229.6312,229.2885,229.4379,6644.0
2017-07-06 13:40:00,261.14,261.16,260.86,261.05,7924.0,229.4379,229.4554,229.1919,229.3588,7924.0
2017-07-06 13:50:00,261.0,261.06,260.93,260.99,5239.0,229.3149,229.3676,229.2534,229.3061,5239.0
2017-07-06 14:00:00,260.93,260.93,260.59,260.6,3859.0,229.2534,229.2534,228.9546,228.9634,3859.0
2017-07-06 14:10:00,260.6,260.68,259.89,259.91,15720.0,228.9634,229.0337,228.3396,228.3572,15720.0
2017-07-06 14:20:00,259.94,260.28,259.92,260.24,4823.0,228.3835,228.6823,228.366,228.6471,4823.0
2017-07-06 14:30:00,260.2,260.21,259.91,259.91,5400.0,228.612,228.6208,228.3572,228.3572,5400.0
2017-07-06 14:40:00,260.06,260.11,259.86,260.07,4511.0,228.489,228.5329,228.3133,228.4978,4511.0
2017-07-06 14:50:00,259.89,260.06,259.89,259.92,1100.0,228.3396,228.489,228.3396,228.366,1100.0
2017-07-06 15:00:00,260.04,260.09,259.79,259.86,4723.0,228.4714,228.5153,228.2518,228.3133,4723.0
2017-07-06 15:10:00,259.82,259.86,259.64,259.65,8418.0,228.2781,228.3133,228.12,228.1288,8418.0
2017-07-06 15:20:00,259.67,259.7,259.49,259.62,4718.0,228.1463,228.1727,227.9882,228.1024,4718.0
2017-07-06 15:30:00,259.6,259.6,258.93,259.06,8132.0,228.0848,228.0848,227.4962,227.6104,8132.0
2017-07-06 15:40:00,259.06,259.39,259.0,259.39,19233.0,227.6104,227.9003,227.5577,227.9003,19233.0
2017-07-06 15:50:00,259.37,259.37,258.9,258.94,42049.0,227.8827,227.8827,227.4698,227.5049,42049.0
2017-07-07 09:30:00,259.76,261.27,259.33,260.97,12517.0,228.2254,229.5521,227.8476,229.2885,12517.0
2017-07-07 09:40:00,261.11,261.48,260.7,261.48,10672.0,229.4115,229.7366,229.0513,229.7366,10672.0
2017-07-07 09:50:00,261.48,262.0,261.33,261.94,9150.0,229.7366,230.1935,229.6048,230.1407,9150.0
2017-07-07 10:00:00,261.74,261.87,261.28,261.74,8580.0,229.965,230.0792,229.5609,229.965,8580.0
2017-07-07 10:10:00,261.76,261.81,261.33,261.51,9863.0,229.9826,230.0265,229.6048,229.763,9863.0
2017-07-07 10:20:00,261.46,262.41,261.42,262.41,10773.0,229.719,230.5537,229.6839,230.5537,10773.0
2017-07-07 10:30:00,262.38,262.38,261.85,261.98,11559.0,230.5273,230.5273,230.0617,230.1759,11559.0
2017-07-07 10:40:00,262.12,262.3,261.86,262.15,15839.0,230.2989,230.457,230.0705,230.3253,15839.0
2017-07-07 10:50:00,262.12,262.23,261.77,262.06,5759.0,230.2989,230.3955,229.9914,230.2462,5759.0
2017-07-07 11:00:00,262.2,262.2,261.81,261.95,5257.0,230.3692,230.3692,230.0265,230.1495,5257.0
2017-07-07 11:10:00,262.02,262.3,261.88,261.97,5569.0,230.211,230.457,230.088,230.1671,5569.0
2017-07-07 11:20:00,262.11,262.33,261.92,262.31,11046.0,230.2901,230.4834,230.1232,230.4658,11046.0
2017-07-07 11:30:00,262.33,262.41,262.05,262.36,11740.0,230.4834,230.5537,230.2374,230.5098,11740.0
2017-07-07 11:40:00,262.26,262.33,262.02,262.18,9325.0,230.4219,230.4834,230.211,230.3516,9325.0
2017-07-07 11:50:00,262.08,262.41,262.08,262.41,30677.0,230.2638,230.5537,230.2638,230.5537,30677.0
2017-07-07 12:00:00,262.4,262.84,262.39,262.7,9497.0,230.5449,230.9315,230.5361,230.8085,9497.0
2017-07-07 12:10:00,262.65,262.99,262.53,262.53,9400.0,230.7646,231.0633,230.6591,230.6591,9400.0
2017-07-07 12:20:00,262.5,262.64,262.41,262.53,2615.0,230.6328,230.7558,230.5537,230.6591,2615.0
2017-07-07 12:30:00,262.46,262.65,262.38,262.59,5169.0,230.5976,230.7646,230.5273,230.7118,5169.0
2017-07-07 12:40:00,262.52,262.56,262.19,262.56,7127.0,230.6503,230.6855,230.3604,230.6855,7127.0
2017-07-07 12:50:00,262.59,262.94,262.53,262.79,5872.0,230.7118,231.0193,230.6591,230.8876,5872.0
2017-07-07 13:00:00,262.76,263.12,262.76,263.12,6313.0,230.8612,231.1775,230.8612,231.1775,6313.0
2017-07-07 13:10:00,263.07,263.18,263.05,263.15,6040.0,231.1336,231.2302,231.116,231.2039,6040.0
2017-07-07 13:20:00,263.11,263.22,262.91,262.99,9645.0,231.1687,231.2654,230.993,231.0633,9645.0
2017-07-07 13:30:00,263.05,263.54,262.98,263.49,12099.0,231.116,231.5465,231.0545,231.5026,12099.0
2017-07-07 13:40:00,263.41,263.62,263.23,263.62,12015.0,231.4323,231.6168,231.2741,231.6168,12015.0
2017-07-07 13:50:00,263.58,263.74,263.53,263.58,13050.0,231.5817,231.7222,231.5377,231.5817,13050.0
2017-07-07 14:00:00,263.55,263.62,263.29,263.36,32108.0,231.5553,231.6168,231.3269,231.3884,32108.0
2017-07-07 14:10:00,263.37,263.56,262.49,262.5,28543.0,231.3971,231.5641,230.624,230.6328,28543.0
2017-07-07 14:20:00,262.48,262.67,261.93,262.04,27130.0,230.6152,230.7821,230.132,230.2286,27130.0
2017-07-07 14:30:00,262.12,262.22,262.05,262.19,6305.0,230.2989,230.3868,230.2374,230.3604,6305.0
2017-07-07 14:40:00,262.14,262.14,261.72,261.8,18977.0,230.3165,230.3165,229.9475,230.0177,18977.0
2017-07-07 14:50:00,261.81,262.02,261.6,261.6,11895.0,230.0265,230.211,229.842,229.842,11895.0
2017-07-07 15:00:00,261.73,262.06,261.69,262.06,5395.0,229.9562,230.2462,229.9211,230.2462,5395.0
2017-07-07 15:10:00,262.15,262.29,262.03,262.22,4804.0,230.3253,230.4483,230.2198,230.3868,4804.0
2017-07-07 15:20:00,262.19,262.23,262.09,262.19,4112.0,230.3604,230.3955,230.2725,230.3604,4112.0
2017-07-07 15:30:00,262.18,262.24,261.79,261.79,5207.0,230.3516,230.4043,230.009,230.009,5207.0
2017-07-07 15:40:00,261.86,262.05,261.66,262.01,9782.0,230.0705,230.2374,229.8947,230.2023,9782.0
2017-07-07 15:50:00,262.02,262.06,261.75,261.95,25246.0,230.211,230.2462,229.9738,230.1495,25246.0
2017-07-10 09:30:00,261.61,262.15,261.23,261.32,13544.0,229.8508,230.3253,229.5169,229.596,13544.0
2017-07-10 09:40:00,261.3,261.58,260.55,261.51,11691.0,229.5784,229.8245,228.9195,229.763,11691.0
2017-07-10 09:50:00,261.53,262.64,261.53,262.5,8853.0,229.7805,230.7558,229.7805,230.6328,8853.0
2017-07-10 10:00:00,262.43,262.5,261.68,262.34,16911.0,230.5713,230.6328,229.9123,230.4922,16911.0
2017-07-10 10:10:00,262.39,262.47,262.04,262.25,9065.0,230.5361,230.6064,230.2286,230.4131,9065.0
2017-07-10 10:20:00,262.14,262.26,262.02,262.22,7497.0,230.3165,230.4219,230.211,230.3868,7497.0
2017-07-10 10:30:00,262.25,262.36,262.01,262.19,23195.0,230.4131,230.5098,230.2023,230.3604,23195.0
2017-07-10 10:40:00,262.13,262.19,261.74,261.74,5244.0,230.3077,230.3604,229.965,229.965,5244.0
2017-07-10 10:50:00,261.78,261.78,261.36,261.44,5121.0,230.0002,230.0002,229.6312,229.7014,5121.0
2017-07-10 11:00:00,261.55,261.7,261.48,261.64,3726.0,229.7981,229.9299,229.7366,229.8772,3726.0
2017-07-10 11:10:00,261.66,261.81,261.36,261.79,4800.0,229.8947,230.0265,229.6312,230.009,4800.0
2017-07-10 11:20:00,261.73,261.97,261.68,261.97,4795.0,229.9562,230.1671,229.9123,230.1671,4795.0
2017-07-10 11:30:00,261.91,262.45,261.87,262.31,5236.0,230.1144,230.5888,230.0792,230.4658,5236.0
2017-07-10 11:40:00,262.34,262.53,262.16,262.16,4171.0,230.4922,230.6591,230.334,230.334,4171.0
2017-07-10 11:50:00,262.13,262.22,261.81,261.92,3502.0,230.3077,230.3868,230.0265,230.1232,3502.0
2017-07-10 12:00:00,262.0,262.18,261.91,262.11,4295.0,230.1935,230.3516,230.1144,230.2901,4295.0
2017-07-10 12:10:00,262.12,262.12,261.87,262.09,6200.0,230.2989,230.2989,230.0792,230.2725,6200.0
2017-07-10 12:20:00,262.06,262.07,261.77,261.77,4200.0,230.2462,230.255,229.9914,229.9914,4200.0
2017-07-10 12:30:00,261.7,262.16,261.7,261.83,11934.0,229.9299,230.334,229.9299,230.0441,11934.0
2017-07-10 12:40:00,261.93,262.06,261.59,261.68,7193.0,230.132,230.2462,229.8332,229.9123,7193.0
2017-07-10 12:50:00,261.64,261.88,261.61,261.88,2847.0,229.8772,230.088,229.8508,230.088,2847.0
2017-07-10 13:00:00,261.8,261.86,261.66,261.82,6335.0,230.0177,230.0705,229.8947,230.0353,6335.0
2017-07-10 13:10:00,261.82,261.91,261.48,261.48,4931.0,230.0353,230.1144,229.7366,229.7366,4931.0
2017-07-10 13:20:00,261.47,261.83,261.47,261.83,4842.0,229.7278,230.0441,229.7278,230.0441,4842.0
2017-07-10 13:30:00,261.86,261.86,261.28,261.42,3937.0,230.0705,230.0705,229.5609,229.6839,3937.0
2017-07-10 13:40:00,261.44,262.59,261.44,262.59,7996.0,229.7014,230.7118,229.7014,230.7118,7996.0
2017-07-10 13:50:00,262.63,262.65,262.39,262.6,8447.0,230.747,230.7646,230.5361,230.7206,8447.0
2017-07-10 14:00:00,262.68,262.91,262.54,262.88,7096.0,230.7909,230.993,230.6679,230.9666,7096.0
2017-07-10 14:10:00,262.88,263.11,262.66,263.11,9400.0,230.9666,231.1687,230.7733,231.1687,9400.0
2017-07-10 14:20:00,263.08,263.24,262.98,263.24,6499.0,231.1424,231.2829,231.0545,231.2829,6499.0
2017-07-10 14:30:00,263.15,263.55,263.09,263.55,6843.0,231.2039,231.5553,231.1511,231.5553,6843.0
2017-07-10 14:40:00,263.53,263.54,262.29,262.29,7304.0,231.5377,231.5465,230.4483,230.4483,7304.0
2017-07-10 14:50:00,262.31,262.52,262.17,262.17,5550.0,230.4658,230.6503,230.3428,230.3428,5550.0
2017-07-10 15:00:00,262.13,262.13,261.68,261.77,12737.0,230.3077,230.3077,229.9123,229.9914,12737.0
2017-07-10 15:10:00,261.76,262.3,261.73,262.16,23302.0,229.9826,230.457,229.9562,230.334,23302.0
2017-07-10 15:20:00,262.14,262.23,262.1,262.23,9100.0,230.3165,230.3955,230.2813,230.3955,9100.0
2017-07-10 15:30:00,262.23,262.34,262.08,262.11,7757.0,230.3955,230.4922,230.2638,230.2901,7757.0
2017-07-10 15:40:00,262.13,262.34,261.83,262.01,13785.0,230.3077,230.4922,230.0441,230.2023,13785.0
2017-07-10 15:50:00,262.03,262.15,261.73,261.79,35689.0,230.2198,230.3253,229.9562,230.009,35689.0
2017-07-11 09:30:00,262.01,262.58,261.09,261.62,14052.0,230.2023,230.7031,229.3939,229.8596,14052.0
2017-07-11 09:40:00,262.15,262.71,262.03,262.55,5189.0,230.3253,230.8173,230.2198,230.6767,5189.0
2017-07-11 09:50:00,262.28,262.66,262.03,262.46,7210.0,230.4395,230.7733,230.2198,230.5976,7210.0
2017-07-11 10:00:00,262.47,262.56,262.12,262.22,9254.0,230.6064,230.6855,230.2989,230.3868,9254.0
2017-07-11 10:10:00,262.23,262.35,261.94,261.94,5277.0,230.3955,230.501,230.1407,230.1407,5277.0
2017-07-11 10:20:00,261.87,262.24,261.72,262.19,4575.0,230.0792,230.4043,229.9475,230.3604,4575.0
2017-07-11 10:30:00,262.18,262.44,262.15,262.36,4399.0,230.3516,230.58,230.3253,230.5098,4399.0
2017-07-11 10:40:00,262.39,262.47,262.12,262.33,4775.0,230.5361,230.6064,230.2989,230.4834,4775.0
2017-07-11 10:50:00,262.41,262.45,262.03,262.32,2990.0,230.5537,230.5888,230.2198,230.4746,2990.0
2017-07-11 11:00:00,262.3,262.37,262.11,262.11,3966.0,230.457,230.5185,230.2901,230.2901,3966.0
2017-07-11 11:10:00,262.05,262.05,261.62,261.62,4495.0,230.2374,230.2374,229.8596,229.8596,4495.0
2017-07-11 11:20:00,261.52,261.52,260.14,261.1,17809.0,229.7717,229.7717,228.5593,229.4027,17809.0
2017-07-11 11:30:00,261.18,261.59,261.08,261.28,6720.0,229.473,229.8332,229.3852,229.5609,6720.0
2017-07-11 11:40:00,261.47,261.71,261.31,261.36,3122.0,229.7278,229.9387,229.5872,229.6312,3122.0
2017-07-11 11:50:00,261.57,261.75,261.49,261.54,3380.0,229.8157,229.9738,229.7454,229.7893,3380.0
2017-07-11 12:00:00,261.38,261.7,261.38,261.44,826.0,229.6487,229.9299,229.6487,229.7014,826.0
2017-07-11 12:10:00,261.43,261.54,261.37,261.51,1474.0,229.6927,229.7893,229.6399,229.763,1474.0
2017-07-11 12:20:00,261.62,261.8,261.62,261.72,2600.0,229.8596,230.0177,229.8596,229.9475,2600.0
2017-07-11 12:30:00,261.81,261.9,261.68,261.78,3050.0,230.0265,230.1056,229.9123,230.0002,3050.0
2017-07-11 12:40:00,261.88,262.24,261.81,262.05,15838.0,230.088,230.4043,230.0265,230.2374,15838.0
2017-07-11 12:50:00,262.12,262.33,262.09,262.21,3630.0,230.2989,230.4834,230.2725,230.378,3630.0
2017-07-11 13:00:00,262.11,262.2,262.01,262.2,2800.0,230.2901,230.3692,230.2023,230.3692,2800.0
2017-07-11 13:10:00,262.23,262.23,262.06,262.21,1800.0,230.3955,230.3955,230.2462,230.378,1800.0
2017-07-11 13:20:00,262.22,262.22,262.12,262.14,2200.0,230.3868,230.3868,230.2989,230.3165,2200.0
2017-07-11 13:30:00,262.12,262.28,261.99,262.04,8963.0,230.2989,230.4395,230.1847,230.2286,8963.0
2017-07-11 13:40:00,262.08,262.63,262.04,262.63,8463.0,230.2638,230.747,230.2286,230.747,8463.0
2017-07-11 13:50:00,262.57,262.85,262.57,262.85,4590.0,230.6943,230.9403,230.6943,230.9403,4590.0
2017-07-11 14:00:00,262.85,262.98,262.63,262.69,5281.0,230.9403,231.0545,230.747,230.7997,5281.0
2017-07-11 14:10:00,262.75,262.78,262.45,262.45,5299.0,230.8524,230.8788,230.5888,230.5888,5299.0
2017-07-11 14:20:00,262.45,262.82,262.44,262.82,3087.0,230.5888,230.9139,230.58,230.9139,3087.0
2017-07-11 14:30:00,262.76,262.83,262.65,262.76,4700.0,230.8612,230.9227,230.7646,230.8612,4700.0
2017-07-11 14:40:00,262.67,262.79,262.55,262.55,8511.0,230.7821,230.8876,230.6767,230.6767,8511.0
2017-07-11 14:50:00,262.56,262.64,262.36,262.59,3979.0,230.6855,230.7558,230.5098,230.7118,3979.0
2017-07-11 15:00:00,262.65,262.65,262.36,262.53,4669.0,230.7646,230.7646,230.5098,230.6591,4669.0
2017-07-11 15:10:00,262.53,262.76,262.53,262.62,3910.0,230.6591,230.8612,230.6591,230.7382,3910.0
2017-07-11 15:20:00,262.63,262.77,262.56,262.65,4500.0,230.747,230.87,230.6855,230.7646,4500.0
2017-07-11 15:30:00,262.63,263.0,262.63,262.75,13375.0,230.747,231.0721,230.747,230.8524,13375.0
2017-07-11 15:40:00,262.75,262.78,262.45,262.69,8513.0,230.8524,230.8788,230.5888,230.7997,8513.0
2017-07-11 15:50:00,262.61,262.93,262.54,262.76,52239.0,230.7294,231.0106,230.6679,230.8612,52239.0
2017-07-12 09:30:00,263.62,264.38,263.0,264.05,22408.0,231.6168,232.2845,231.0721,231.9946,22408.0
2017-07-12 09:40:00,264.09,264.43,263.43,263.83,14943.0,232.0297,232.3285,231.4499,231.8013,14943.0
2017-07-12 09:50:00,264.03,264.23,263.38,263.92,8837.0,231.977,232.1527,231.4059,231.8804,8837.0
2017-07-12 10:00:00,263.96,263.96,263.36,263.49,4463.0,231.9155,231.9155,231.3884,231.5026,4463.0
2017-07-12 10:10:00,263.26,263.73,263.26,263.68,4300.0,231.3005,231.7134,231.3005,231.6695,4300.0
2017-07-12 10:20:00,263.7,263.96,263.51,263.88,7260.0,231.6871,231.9155,231.5202,231.8452,7260.0
2017-07-12 10:30:00,263.91,264.03,263.67,263.67,5229.0,231.8716,231.977,231.6607,231.6607,5229.0
2017-07-12 10:40:00,263.73,264.43,263.67,264.35,4739.0,231.7134,232.3285,231.6607,232.2582,4739.0
2017-07-12 10:50:00,264.43,265.11,264.4,265.11,11413.0,232.3285,232.9259,232.3021,232.9259,11413.0
2017-07-12 11:00:00,265.08,265.08,264.43,264.58,14775.0,232.8996,232.8996,232.3285,232.4603,14775.0
2017-07-12 11:10:00,264.57,264.78,264.17,264.36,8701.0,232.4515,232.636,232.1,232.267,8701.0
2017-07-12 11:20:00,264.43,264.43,263.78,264.17,13569.0,232.3285,232.3285,231.7574,232.1,13569.0
2017-07-12 11:30:00,264.06,264.08,263.64,263.64,4100.0,232.0034,232.021,231.6344,231.6344,4100.0
2017-07-12 11:40:00,263.62,263.69,263.53,263.56,2812.0,231.6168,231.6783,231.5377,231.5641,2812.0
2017-07-12 11:50:00,263.62,263.88,263.6,263.6,2800.0,231.6168,231.8452,231.5992,231.5992,2800.0
2017-07-12 12:00:00,263.57,263.97,263.57,263.78,2700.0,231.5729,231.9243,231.5729,231.7574,2700.0
2017-07-12 12:10:00,263.75,264.04,263.7,263.91,3879.0,231.731,231.9858,231.6871,231.8716,3879.0
2017-07-12 12:20:00,263.92,264.01,263.62,263.7,2495.0,231.8804,231.9595,231.6168,231.6871,2495.0
2017-07-12 12:30:00,263.69,263.88,263.67,263.88,2440.0,231.6783,231.8452,231.6607,231.8452,2440.0
2017-07-12 12:40:00,263.92,264.07,263.79,263.79,2284.0,231.8804,232.0122,231.7662,231.7662,2284.0
2017-07-12 12:50:00,263.82,263.93,263.66,263.93,1833.0,231.7925,231.8892,231.6519,231.8892,1833.0
2017-07-12 13:00:00,263.88,263.89,263.47,263.53,5000.0,231.8452,231.854,231.485,231.5377,5000.0
2017-07-12 13:10:00,263.57,263.92,263.57,263.92,7864.0,231.5729,231.8804,231.5729,231.8804,7864.0
2017-07-12 13:20:00,263.9,263.92,263.79,263.86,600.0,231.8628,231.8804,231.7662,231.8277,600.0
2017-07-12 13:30:00,263.78,264.0,263.77,263.88,5848.0,231.7574,231.9507,231.7486,231.8452,5848.0
2017-07-12 13:40:00,263.91,264.61,263.91,264.29,8900.0,231.8716,232.4866,231.8716,232.2055,8900.0
2017-07-12 13:50:00,264.3,264.57,264.28,264.57,3940.0,232.2142,232.4515,232.1967,232.4515,3940.0
2017-07-12 14:00:00,264.49,264.63,264.46,264.58,9441.0,232.3812,232.5042,232.3548,232.4603,9441.0
2017-07-12 14:10:00,264.6,264.83,264.6,264.67,3933.0,232.4778,232.6799,232.4778,232.5393,3933.0
2017-07-12 14:20:00,264.69,264.79,264.54,264.62,15974.0,232.5569,232.6448,232.4251,232.4954,15974.0
2017-07-12 14:30:00,264.6,264.6,263.94,264.02,4467.0,232.4778,232.4778,231.898,231.9682,4467.0
2017-07-12 14:40:00,263.95,264.07,263.74,264.07,3576.0,231.9067,232.0122,231.7222,232.0122,3576.0
2017-07-12 14:50:00,264.14,264.29,264.06,264.11,2572.0,232.0737,232.2055,232.0034,232.0473,2572.0
2017-07-12 15:00:00,264.03,264.25,263.85,264.19,3400.0,231.977,232.1703,231.8189,232.1176,3400.0
2017-07-12 15:10:00,264.19,264.27,263.98,263.98,2500.0,232.1176,232.1879,231.9331,231.9331,2500.0
2017-07-12 15:20:00,264.03,264.11,263.84,263.94,5447.0,231.977,232.0473,231.8101,231.898,5447.0
2017-07-12 15:30:00,263.88,264.13,263.81,263.94,8962.0,231.8452,232.0649,231.7837,231.898,8962.0
2017-07-12 15:40:00,263.92,264.0,263.76,263.97,15331.0,231.8804,231.9507,231.7398,231.9243,15331.0
2017-07-12 15:50:00,263.89,264.05,263.78,263.97,48788.0,231.854,231.9946,231.7574,231.9243,48788.0
2017-07-13 09:30:00,264.37,264.62,263.62,264.0,14300.0,232.2757,232.4954,231.6168,231.9507,14300.0
2017-07-13 09:40:00,264.06,264.69,264.02,264.55,4004.0,232.0034,232.5569,231.9682,232.4339,4004.0
2017-07-13 09:50:00,264.4,265.29,264.29,265.19,12107.0,232.3021,233.0841,232.2055,232.9962,12107.0
2017-07-13 10:00:00,265.14,265.14,264.45,264.54,13078.0,232.9523,232.9523,232.346,232.4251,13078.0
2017-07-13 10:10:00,264.57,264.6,263.91,263.96,16448.0,232.4515,232.4778,231.8716,231.9155,16448.0
2017-07-13 10:20:00,263.99,264.36,263.28,263.58,11131.0,231.9419,232.267,231.3181,231.5817,11131.0
2017-07-13 10:30:00,263.57,263.8,263.36,263.5,6536.0,231.5729,231.7749,231.3884,231.5114,6536.0
2017-07-13 10:40:00,263.49,263.97,263.4,263.97,1400.0,231.5026,231.9243,231.4235,231.9243,1400.0
2017-07-13 10:50:00,263.99,264.13,263.75,263.9,1200.0,231.9419,232.0649,231.731,231.8628,1200.0
2017-07-13 11:00:00,263.89,264.82,263.76,264.35,8800.0,231.854,232.6711,231.7398,232.2582,8800.0
2017-07-13 11:10:00,264.35,264.45,264.22,264.3,2781.0,232.2582,232.346,232.144,232.2142,2781.0
2017-07-13 11:20:00,264.37,264.59,264.32,264.46,20586.0,232.2757,232.469,232.2318,232.3548,20586.0
2017-07-13 11:30:00,264.36,264.44,264.27,264.32,3713.0,232.267,232.3373,232.1879,232.2318,3713.0
2017-07-13 11:40:00,264.3,264.49,264.21,264.49,7369.0,232.2142,232.3812,232.1352,232.3812,7369.0
2017-07-13 11:50:00,264.39,264.79,264.39,264.72,2072.0,232.2933,232.6448,232.2933,232.5833,2072.0
2017-07-13 12:00:00,264.71,264.71,264.32,264.69,8354.0,232.5745,232.5745,232.2318,232.5569,8354.0
2017-07-13 12:10:00,264.7,264.82,264.65,264.68,3125.0,232.5657,232.6711,232.5218,232.5481,3125.0
2017-07-13 12:20:00,264.63,264.63,264.51,264.59,4473.0,232.5042,232.5042,232.3988,232.469,4473.0
2017-07-13 12:30:00,264.62,264.62,264.51,264.55,1800.0,232.4954,232.4954,232.3988,232.4339,1800.0
2017-07-13 12:40:00,264.48,264.49,264.28,264.28,2334.0,232.3724,232.3812,232.1967,232.1967,2334.0
2017-07-13 12:50:00,264.22,264.43,264.15,264.31,7168.0,232.144,232.3285,232.0825,232.223,7168.0
2017-07-13 13:00:00,264.3,264.47,264.16,264.17,4000.0,232.2142,232.3636,232.0912,232.1,4000.0
2017-07-13 13:10:00,264.15,264.37,264.15,264.33,1902.0,232.0825,232.2757,232.0825,232.2406,1902.0
2017-07-13 13:20:00,264.37,264.48,264.37,264.45,821.0,232.2757,232.3724,232.2757,232.346,821.0
2017-07-13 13:30:00,264.48,264.61,264.48,264.54,900.0,232.3724,232.4866,232.3724,232.4251,900.0
2017-07-13 13:40:00,264.63,264.63,264.11,264.11,12425.0,232.5042,232.5042,232.0473,232.0473,12425.0
2017-07-13 13:50:00,264.09,264.56,264.09,264.47,5301.0,232.0297,232.4427,232.0297,232.3636,5301.0
2017-07-13 14:00:00,264.44,264.48,264.18,264.28,4600.0,232.3373,232.3724,232.1088,232.1967,4600.0
2017-07-13 14:10:00,264.27,264.28,263.87,263.93,7409.0,232.1879,232.1967,231.8364,231.8892,7409.0
2017-07-13 14:20:00,263.93,263.99,263.83,263.95,5900.0,231.8892,231.9419,231.8013,231.9067,5900.0
2017-07-13 14:30:00,263.93,264.0,263.86,263.87,6575.0,231.8892,231.9507,231.8277,231.8364,6575.0
2017-07-13 14:40:00,263.84,263.84,263.55,263.81,5128.0,231.8101,231.8101,231.5553,231.7837,5128.0
2017-07-13 14:50:00,263.79,264.03,263.75,263.98,8025.0,231.7662,231.977,231.731,231.9331,8025.0
2017-07-13 15:00:00,264.0,264.0,263.64,263.64,5429.0,231.9507,231.9507,231.6344,231.6344,5429.0
2017-07-13 15:10:00,263.59,263.77,263.55,263.58,6114.0,231.5904,231.7486,231.5553,231.5817,6114.0
2017-07-13 15:20:00,263.52,263.68,263.5,263.68,5943.0,231.5289,231.6695,231.5114,231.6695,5943.0
2017-07-13 15:30:00,263.64,263.85,263.61,263.66,9651.0,231.6344,231.8189,231.608,231.6519,9651.0
2017-07-13 15:40:00,263.62,263.96,263.53,263.93,11762.0,231.6168,231.9155,231.5377,231.8892,11762.0
2017-07-13 15:50:00,263.96,264.09,263.7,264.03,47339.0,231.9155,232.0297,231.6871,231.977,47339.0
2017-07-14 09:30:00,263.95,264.43,263.69,264.15,6091.0,231.9067,232.3285,231.6783,232.0825,6091.0
2017-07-14 09:40:00,263.85,264.43,263.81,264.19,4144.0,231.8189,232.3285,231.7837,232.1176,4144.0
2017-07-14 09:50:00,264.36,264.37,263.8,263.95,4161.0,232.267,232.2757,231.7749,231.9067,4161.0
2017-07-14 10:00:00,263.9,264.92,263.8,264.73,14062.0,231.8628,232.759,231.7749,232.592,14062.0
2017-07-14 10:10:00,264.79,265.37,264.76,265.19,55335.0,232.6448,233.1544,232.6184,232.9962,55335.0
2017-07-14 10:20:00,265.2,265.51,265.05,265.07,5236.0,233.005,233.2774,232.8732,232.8908,5236.0
2017-07-14 10:30:00,265.04,265.18,264.54,264.75,4865.0,232.8644,232.9874,232.4251,232.6096,4865.0
2017-07-14 10:40:00,264.86,264.98,264.49,264.53,4187.0,232.7063,232.8117,232.3812,232.4163,4187.0
2017-07-14 10:50:00,264.42,264.42,264.05,264.36,5343.0,232.3197,232.3197,231.9946,232.267,5343.0
2017-07-14 11:00:00,264.22,264.37,264.01,264.01,2399.0,232.144,232.2757,231.9595,231.9595,2399.0
2017-07-14 11:10:00,264.01,264.21,263.82,264.07,5293.0,231.9595,232.1352,231.7925,232.0122,5293.0
2017-07-14 11:20:00,264.05,264.11,263.96,263.98,3254.0,231.9946,232.0473,231.9155,231.9331,3254.0
2017-07-14 11:30:00,264.06,264.58,264.06,264.57,21472.0,232.0034,232.4603,232.0034,232.4515,21472.0
2017-07-14 11:40:00,264.54,264.68,264.29,264.29,7503.0,232.4251,232.5481,232.2055,232.2055,7503.0
2017-07-14 11:50:00,264.26,264.26,264.09,264.2,5474.0,232.1791,232.1791,232.0297,232.1264,5474.0
2017-07-14 12:00:00,264.21,264.26,264.16,264.18,2500.0,232.1352,232.1791,232.0912,232.1088,2500.0
2017-07-14 12:10:00,264.18,264.24,264.05,264.05,3142.0,232.1088,232.1615,231.9946,231.9946,3142.0
2017-07-14 12:20:00,264.02,264.11,263.99,264.07,1839.0,231.9682,232.0473,231.9419,232.0122,1839.0
2017-07-14 12:30:00,264.18,264.44,264.06,264.44,2980.0,232.1088,232.3373,232.0034,232.3373,2980.0
2017-07-14 12:40:00,264.38,264.53,264.38,264.43,1800.0,232.2845,232.4163,232.2845,232.3285,1800.0
2017-07-14 12:50:00,264.42,264.54,264.23,264.23,3384.0,232.3197,232.4251,232.1527,232.1527,3384.0
2017-07-14 13:00:00,264.27,264.5,264.23,264.43,7620.0,232.1879,232.39,232.1527,232.3285,7620.0
2017-07-14 13:10:00,264.35,264.4,264.08,264.3,13587.0,232.2582,232.3021,232.021,232.2142,13587.0
2017-07-14 13:20:00,264.3,264.5,264.26,264.3,19321.0,232.2142,232.39,232.1791,232.2142,19321.0
2017-07-14 13:30:00,264.34,264.55,264.34,264.55,1973.0,232.2494,232.4339,232.2494,232.4339,1973.0
2017-07-14 13:40:00,264.5,264.57,264.28,264.32,3161.0,232.39,232.4515,232.1967,232.2318,3161.0
2017-07-14 13:50:00,264.32,264.53,264.25,264.53,2905.0,232.2318,232.4163,232.1703,232.4163,2905.0
2017-07-14 14:00:00,264.5,264.57,264.4,264.51,2975.0,232.39,232.4515,232.3021,232.3988,2975.0
2017-07-14 14:10:00,264.65,264.83,264.57,264.83,6619.0,232.5218,232.6799,232.4515,232.6799,6619.0
2017-07-14 14:20:00,264.79,264.8,264.69,264.71,2294.0,232.6448,232.6535,232.5569,232.5745,2294.0
2017-07-14 14:30:00,264.74,265.33,264.74,264.99,46051.0,232.6008,233.1192,232.6008,232.8205,46051.0
2017-07-14 14:40:00,264.91,265.06,264.76,264.91,2991.0,232.7502,232.882,232.6184,232.7502,2991.0
2017-07-14 14:50:00,264.99,264.99,264.65,264.78,3000.0,232.8205,232.8205,232.5218,232.636,3000.0
2017-07-14 15:00:00,264.8,264.83,264.52,264.8,9113.0,232.6535,232.6799,232.4075,232.6535,9113.0
2017-07-14 15:10:00,264.78,264.84,264.61,264.8,7674.0,232.636,232.6887,232.4866,232.6535,7674.0
2017-07-14 15:20:00,264.82,265.03,264.76,265.0,7570.0,232.6711,232.8556,232.6184,232.8293,7570.0
2017-07-14 15:30:00,264.97,265.0,264.77,264.89,20846.0,232.8029,232.8293,232.6272,232.7326,20846.0
2017-07-14 15:40:00,264.86,265.22,264.86,265.12,30881.0,232.7063,233.0226,232.7063,232.9347,30881.0
2017-07-14 15:50:00,265.08,265.08,264.68,264.78,38854.0,232.8996,232.8996,232.5481,232.636,38854.0
2017-07-17 09:30:00,264.84,264.84,263.26,264.42,15289.0,232.6887,232.6887,231.3005,232.3197,15289.0
2017-07-17 09:40:00,264.12,265.25,264.12,265.25,22555.0,232.0561,233.0489,232.0561,233.0489,22555.0
2017-07-17 09:50:00,264.97,265.09,264.17,264.18,19634.0,232.8029,232.9083,232.1,232.1088,19634.0
2017-07-17 10:00:00,264.16,264.87,263.83,264.44,41258.0,232.0912,232.715,231.8013,232.3373,41258.0
2017-07-17 10:10:00,264.53,265.05,264.29,265.04,5872.0,232.4163,232.8732,232.2055,232.8644,5872.0
2017-07-17 10:20:00,265.01,265.4,264.79,265.24,16619.0,232.8381,233.1807,232.6448,233.0401,16619.0
2017-07-17 10:30:00,265.22,265.61,265.16,265.28,22578.0,233.0226,233.3652,232.9698,233.0753,22578.0
2017-07-17 10:40:00,265.35,265.81,265.3,265.68,5600.0,233.1368,233.5409,233.0928,233.4267,5600.0
2017-07-17 10:50:00,265.82,265.82,265.15,265.3,4615.0,233.5497,233.5497,232.9611,233.0928,4615.0
2017-07-17 11:00:00,265.27,265.8,265.25,265.8,13678.0,233.0665,233.5321,233.0489,233.5321,13678.0
2017-07-17 11:10:00,265.87,265.96,265.7,265.75,4313.0,233.5937,233.6727,233.4443,233.4882,4313.0
2017-07-17 11:20:00,265.7,265.95,265.7,265.85,5926.0,233.4443,233.6639,233.4443,233.5761,5926.0
2017-07-17 11:30:00,265.83,266.06,265.8,265.97,5260.0,233.5585,233.7606,233.5321,233.6815,5260.0
2017-07-17 11:40:00,265.95,266.09,265.84,266.05,8049.0,233.6639,233.7869,233.5673,233.7518,8049.0
2017-07-17 11:50:00,266.07,266.17,266.0,266.03,8343.0,233.7694,233.8572,233.7079,233.7342,8343.0
2017-07-17 12:00:00,266.1,266.28,265.87,265.97,4323.0,233.7957,233.9539,233.5937,233.6815,4323.0
2017-07-17 12:10:00,265.99,266.15,265.85,266.06,28328.0,233.6991,233.8397,233.5761,233.7606,28328.0
2017-07-17 12:20:00,266.05,266.12,265.64,265.71,6970.0,233.7518,233.8133,233.3916,233.4531,6970.0
2017-07-17 12:30:00,265.66,265.79,265.51,265.66,2705.0,233.4091,233.5234,233.2774,233.4091,2705.0
2017-07-17 12:40:00,265.6,265.77,265.58,265.69,3448.0,233.3564,233.5058,233.3389,233.4355,3448.0
2017-07-17 12:50:00,265.63,265.84,265.62,265.84,11600.0,233.3828,233.5673,233.374,233.5673,11600.0
2017-07-17 13:00:00,265.78,265.91,265.73,265.78,4616.0,233.5146,233.6288,233.4706,233.5146,4616.0
2017-07-17 13:10:00,265.73,265.98,265.72,265.89,4075.0,233.4706,233.6903,233.4619,233.6112,4075.0
2017-07-17 13:20:00,265.84,265.94,265.76,265.86,2500.0,233.5673,233.6552,233.497,233.5849,2500.0
2017-07-17 13:30:00,265.88,265.88,265.73,265.81,1300.0,233.6024,233.6024,233.4706,233.5409,1300.0
2017-07-17 13:40:00,265.76,265.76,265.57,265.69,2093.0,233.497,233.497,233.3301,233.4355,2093.0
2017-07-17 13:50:00,265.62,265.73,265.6,265.64,15778.0,233.374,233.4706,233.3564,233.3916,15778.0
2017-07-17 14:00:00,265.66,265.72,265.45,265.45,3442.0,233.4091,233.4619,233.2246,233.2246,3442.0
2017-07-17 14:10:00,265.31,265.39,265.2,265.38,3155.0,233.1016,233.1719,233.005,233.1631,3155.0
2017-07-17 14:20:00,265.42,265.57,265.4,265.5,3795.0,233.1983,233.3301,233.1807,233.2686,3795.0
2017-07-17 14:30:00,265.55,265.71,265.47,265.71,7153.0,233.3125,233.4531,233.2422,233.4531,7153.0
2017-07-17 14:40:00,265.73,265.81,265.65,265.69,5223.0,233.4706,233.5409,233.4004,233.4355,5223.0
2017-07-17 14:50:00,265.64,265.72,265.38,265.38,5109.0,233.3916,233.4619,233.1631,233.1631,5109.0
2017-07-17 15:00:00,265.41,265.5,265.25,265.25,5754.0,233.1895,233.2686,233.0489,233.0489,5754.0
2017-07-17 15:10:00,265.17,265.24,265.08,265.2,6862.0,232.9786,233.0401,232.8996,233.005,6862.0
2017-07-17 15:20:00,265.21,265.23,265.03,265.04,2052.0,233.0138,233.0313,232.8556,232.8644,2052.0
2017-07-17 15:30:00,264.89,265.12,264.76,265.12,7799.0,232.7326,232.9347,232.6184,232.9347,7799.0
2017-07-17 15:40:00,265.25,265.25,264.81,264.81,11309.0,233.0489,233.0489,232.6623,232.6623,11309.0
2017-07-17 15:50:00,264.84,265.01,264.65,264.88,53963.0,232.6887,232.8381,232.5218,232.7238,53963.0
2017-07-18 09:30:00,265.04,265.29,264.58,264.68,13535.0,232.8644,233.0841,232.4603,232.5481,13535.0
2017-07-18 09:40:00,264.63,265.66,263.63,264.81,18252.0,232.5042,233.4091,231.6256,232.6623,18252.0
2017-07-18 09:50:00,264.88,265.42,264.77,265.28,11405.0,232.7238,233.1983,232.6272,233.0753,11405.0
2017-07-18 10:00:00,265.22,265.73,265.01,265.42,8533.0,233.0226,233.4706,232.8381,233.1983,8533.0
2017-07-18 10:10:00,265.48,266.5,265.48,265.75,23663.0,233.251,234.1472,233.251,233.4882,23663.0
2017-07-18 10:20:00,265.69,265.78,265.1,265.31,5430.0,233.4355,233.5146,232.9171,233.1016,5430.0
2017-07-18 10:30:00,265.41,265.56,264.99,265.31,5021.0,233.1895,233.3213,232.8205,233.1016,5021.0
2017-07-18 10:40:00,265.31,265.31,264.73,265.06,8478.0,233.1016,233.1016,232.592,232.882,8478.0
2017-07-18 10:50:00,265.12,265.58,265.12,265.58,5800.0,232.9347,233.3389,232.9347,233.3389,5800.0
2017-07-18 11:00:00,265.51,265.76,265.35,265.62,5822.0,233.2774,233.497,233.1368,233.374,5822.0
2017-07-18 11:10:00,265.73,266.03,265.51,265.8,13096.0,233.4706,233.7342,233.2774,233.5321,13096.0
2017-07-18 11:20:00,265.91,266.55,265.91,266.55,7226.0,233.6288,234.1911,233.6288,234.1911,7226.0
2017-07-18 11:30:00,266.62,266.74,266.35,266.59,5900.0,234.2526,234.358,234.0154,234.2262,5900.0
2017-07-18 11:40:00,266.42,266.45,266.05,266.19,9948.0,234.0769,234.1032,233.7518,233.8748,9948.0
2017-07-18 11:50:00,266.24,266.45,266.15,266.35,4281.0,233.9187,234.1032,233.8397,234.0154,4281.0
2017-07-18 12:00:00,266.34,266.34,265.62,265.74,3367.0,234.0066,234.0066,233.374,233.4794,3367.0
2017-07-18 12:10:00,265.64,265.75,265.49,265.67,3200.0,233.3916,233.4882,233.2598,233.4179,3200.0
2017-07-18 12:20:00,265.57,265.57,265.19,265.34,7032.0,233.3301,233.3301,232.9962,233.128,7032.0
2017-07-18 12:30:00,265.42,265.46,265.15,265.17,6200.0,233.1983,233.2334,232.9611,232.9786,6200.0
2017-07-18 12:40:00,265.23,265.33,264.98,265.01,5237.0,233.0313,233.1192,232.8117,232.8381,5237.0
2017-07-18 12:50:00,265.04,265.07,264.79,264.84,11715.0,232.8644,232.8908,232.6448,232.6887,11715.0
2017-07-18 13:00:00,264.86,264.86,264.6,264.6,5692.0,232.7063,232.7063,232.4778,232.4778,5692.0
2017-07-18 13:10:00,264.58,264.66,264.41,264.48,3047.0,232.4603,232.5305,232.3109,232.3724,3047.0
2017-07-18 13:20:00,264.58,264.58,264.33,264.48,7313.0,232.4603,232.4603,232.2406,232.3724,7313.0
2017-07-18 13:30:00,264.53,264.62,264.34,264.34,7562.0,232.4163,232.4954,232.2494,232.2494,7562.0
2017-07-18 13:40:00,264.32,264.41,264.22,264.24,5088.0,232.2318,232.3109,232.144,232.1615,5088.0
2017-07-18 13:50:00,264.32,264.32,264.14,264.19,1828.0,232.2318,232.2318,232.0737,232.1176,1828.0
2017-07-18 14:00:00,264.21,264.28,263.87,264.11,12009.0,232.1352,232.1967,231.8364,232.0473,12009.0
2017-07-18 14:10:00,264.12,264.17,263.98,264.07,4161.0,232.0561,232.1,231.9331,232.0122,4161.0
2017-07-18 14:20:00,264.1,264.51,264.09,264.49,5764.0,232.0385,232.3988,232.0297,232.3812,5764.0
2017-07-18 14:30:00,264.49,264.77,264.49,264.64,5892.0,232.3812,232.6272,232.3812,232.513,5892.0
2017-07-18 14:40:00,264.58,264.64,264.48,264.56,3539.0,232.4603,232.513,232.3724,232.4427,3539.0
2017-07-18 14:50:00,264.56,264.67,264.48,264.63,3150.0,232.4427,232.5393,232.3724,232.5042,3150.0
2017-07-18 15:00:00,264.65,264.66,264.37,264.38,7835.0,232.5218,232.5305,232.2757,232.2845,7835.0
2017-07-18 15:10:00,264.37,264.45,264.11,264.18,5491.0,232.2757,232.346,232.0473,232.1088,5491.0
2017-07-18 15:20:00,264.15,264.26,264.12,264.26,5308.0,232.0825,232.1791,232.0561,232.1791,5308.0
2017-07-18 15:30:00,264.27,264.45,264.24,264.33,4883.0,232.1879,232.346,232.1615,232.2406,4883.0
2017-07-18 15:40:00,264.33,264.37,264.18,264.3,8935.0,232.2406,232.2757,232.1088,232.2142,8935.0
2017-07-18 15:50:00,264.32,264.37,264.23,264.3,29890.0,232.2318,232.2757,232.1527,232.2142,29890.0
2017-07-19 09:30:00,264.42,264.85,264.31,264.57,9294.0,232.3197,232.6975,232.223,232.4515,9294.0
2017-07-19 09:40:00,264.82,264.87,264.47,264.87,4131.0,232.6711,232.715,232.3636,232.715,4131.0
2017-07-19 09:50:00,264.81,265.27,264.68,264.97,5786.0,232.6623,233.0665,232.5481,232.8029,5786.0
2017-07-19 10:00:00,264.95,265.11,264.83,265.1,5848.0,232.7853,232.9259,232.6799,232.9171,5848.0
2017-07-19 10:10:00,265.24,265.32,265.06,265.14,4932.0,233.0401,233.1104,232.882,232.9523,4932.0
2017-07-19 10:20:00,265.11,265.2,264.97,265.18,4050.0,232.9259,233.005,232.8029,232.9874,4050.0
2017-07-19 10:30:00,265.26,265.27,264.73,265.02,6503.0,233.0577,233.0665,232.592,232.8468,6503.0
2017-07-19 10:40:00,264.98,265.16,264.72,264.73,2999.0,232.8117,232.9698,232.5833,232.592,2999.0
2017-07-19 10:50:00,264.83,264.86,264.53,264.86,3970.0,232.6799,232.7063,232.4163,232.7063,3970.0
2017-07-19 11:00:00,264.67,264.84,264.58,264.58,15285.0,232.5393,232.6887,232.4603,232.4603,15285.0
2017-07-19 11:10:00,264.32,264.67,264.32,264.53,4200.0,232.2318,232.5393,232.2318,232.4163,4200.0
2017-07-19 11:20:00,264.53,264.65,264.5,264.62,9220.0,232.4163,232.5218,232.39,232.4954,9220.0
2017-07-19 11:30:00,264.6,264.84,264.6,264.84,2500.0,232.4778,232.6887,232.4778,232.6887,2500.0
2017-07-19 11:40:00,264.9,265.03,264.87,264.98,1706.0,232.7414,232.8556,232.715,232.8117,1706.0
2017-07-19 11:50:00,264.87,264.99,264.71,264.76,1700.0,232.715,232.8205,232.5745,232.6184,1700.0
2017-07-19 12:00:00,264.8,264.82,264.6,264.6,27081.0,232.6535,232.6711,232.4778,232.4778,27081.0
2017-07-19 12:10:00,264.61,264.93,264.59,264.85,2550.0,232.4866,232.7678,232.469,232.6975,2550.0
2017-07-19 12:20:00,264.9,265.15,264.84,264.91,3084.0,232.7414,232.9611,232.6887,232.7502,3084.0
2017-07-19 12:30:00,264.99,265.0,264.82,265.0,5037.0,232.8205,232.8293,232.6711,232.8293,5037.0
2017-07-19 12:40:00,264.96,264.96,264.68,264.76,1725.0,232.7941,232.7941,232.5481,232.6184,1725.0
2017-07-19 12:50:00,264.74,264.96,264.71,264.96,2000.0,232.6008,232.7941,232.5745,232.7941,2000.0
2017-07-19 13:00:00,264.98,265.03,264.84,264.85,2211.0,232.8117,232.8556,232.6887,232.6975,2211.0
2017-07-19 13:10:00,264.86,265.0,264.8,265.0,1100.0,232.7063,232.8293,232.6535,232.8293,1100.0
2017-07-19 13:20:00,265.01,265.06,264.86,264.87,1386.0,232.8381,232.882,232.7063,232.715,1386.0
2017-07-19 13:30:00,264.76,264.82,264.68,264.68,2401.0,232.6184,232.6711,232.5481,232.5481,2401.0
2017-07-19 13:40:00,264.68,264.86,264.67,264.77,1876.0,232.5481,232.7063,232.5393,232.6272,1876.0
2017-07-19 13:50:00,264.77,264.85,264.71,264.77,3306.0,232.6272,232.6975,232.5745,232.6272,3306.0
2017-07-19 14:00:00,264.72,264.86,264.64,264.64,5300.0,232.5833,232.7063,232.513,232.513,5300.0
2017-07-19 14:10:00,264.63,264.84,264.54,264.54,7744.0,232.5042,232.6887,232.4251,232.4251,7744.0
2017-07-19 14:20:00,264.57,264.71,264.35,264.36,5661.0,232.4515,232.5745,232.2582,232.267,5661.0
2017-07-19 14:30:00,264.34,264.52,264.27,264.31,7439.0,232.2494,232.4075,232.1879,232.223,7439.0
2017-07-19 14:40:00,264.43,264.43,264.17,264.24,11202.0,232.3285,232.3285,232.1,232.1615,11202.0
2017-07-19 14:50:00,264.27,264.35,264.07,264.24,3704.0,232.1879,232.2582,232.0122,232.1615,3704.0
2017-07-19 15:00:00,264.3,264.4,264.22,264.33,8097.0,232.2142,232.3021,232.144,232.2406,8097.0
2017-07-19 15:10:00,264.32,264.43,264.3,264.43,2517.0,232.2318,232.3285,232.2142,232.3285,2517.0
2017-07-19 15:20:00,264.38,264.8,264.37,264.79,3802.0,232.2845,232.6535,232.2757,232.6448,3802.0
2017-07-19 15:30:00,264.76,264.87,264.59,264.62,7095.0,232.6184,232.715,232.469,232.4954,7095.0
2017-07-19 15:40:00,264.57,264.86,264.57,264.76,15648.0,232.4515,232.7063,232.4515,232.6184,15648.0
2017-07-19 15:50:00,264.76,264.87,264.6,264.82,31701.0,232.6184,232.715,232.4778,232.6711,31701.0
2017-07-20 09:30:00,264.92,265.0,264.38,264.85,11532.0,232.759,232.8293,232.2845,232.6975,11532.0
2017-07-20 09:40:00,264.54,264.96,264.52,264.96,15075.0,232.4251,232.7941,232.4075,232.7941,15075.0
2017-07-20 09:50:00,264.89,264.89,264.22,264.38,16800.0,232.7326,232.7326,232.144,232.2845,16800.0
2017-07-20 10:00:00,264.38,265.49,264.38,265.43,20447.0,232.2845,233.2598,232.2845,233.2071,20447.0
2017-07-20 10:10:00,265.38,265.56,264.83,264.83,16641.0,233.1631,233.3213,232.6799,232.6799,16641.0
2017-07-20 10:20:00,264.83,265.17,264.76,264.97,15251.0,232.6799,232.9786,232.6184,232.8029,15251.0
2017-07-20 10:30:00,264.96,265.07,264.28,264.28,15360.0,232.7941,232.8908,232.1967,232.1967,15360.0
2017-07-20 10:40:00,264.34,264.64,264.17,264.63,15976.0,232.2494,232.513,232.1,232.5042,15976.0
2017-07-20 10:50:00,264.68,264.94,264.48,264.81,9500.0,232.5481,232.7766,232.3724,232.6623,9500.0
2017-07-20 11:00:00,264.64,265.05,264.64,264.7,6847.0,232.513,232.8732,232.513,232.5657,6847.0
2017-07-20 11:10:00,264.74,264.77,264.37,264.37,9543.0,232.6008,232.6272,232.2757,232.2757,9543.0
2017-07-20 11:20:00,264.45,264.59,264.11,264.23,5800.0,232.346,232.469,232.0473,232.1527,5800.0
2017-07-20 11:30:00,264.19,264.37,263.85,263.85,10602.0,232.1176,232.2757,231.8189,231.8189,10602.0
2017-07-20 11:40:00,263.96,264.07,263.61,263.61,7030.0,231.9155,232.0122,231.608,231.608,7030.0
2017-07-20 11:50:00,263.61,263.82,263.42,263.75,4600.0,231.608,231.7925,231.4411,231.731,4600.0
2017-07-20 12:00:00,263.75,264.3,263.73,264.25,7502.0,231.731,232.2142,231.7134,232.1703,7502.0
2017-07-20 12:10:00,264.24,264.24,263.77,264.03,6000.0,232.1615,232.1615,231.7486,231.977,6000.0
2017-07-20 12:20:00,263.93,264.03,263.71,263.95,9415.0,231.8892,231.977,231.6959,231.9067,9415.0
2017-07-20 12:30:00,263.94,264.22,263.86,264.11,8494.0,231.898,232.144,231.8277,232.0473,8494.0
2017-07-20 12:40:00,264.21,264.25,264.09,264.1,5992.0,232.1352,232.1703,232.0297,232.0385,5992.0
2017-07-20 12:50:00,264.25,264.25,264.02,264.07,3240.0,232.1703,232.1703,231.9682,232.0122,3240.0
2017-07-20 13:00:00,264.02,264.21,263.99,263.99,5993.0,231.9682,232.1352,231.9419,231.9419,5993.0
2017-07-20 13:10:00,264.03,264.29,263.87,264.16,8331.0,231.977,232.2055,231.8364,232.0912,8331.0
2017-07-20 13:20:00,264.17,264.29,264.11,264.29,1628.0,232.1,232.2055,232.0473,232.2055,1628.0
2017-07-20 13:30:00,264.26,264.49,264.25,264.41,5598.0,232.1791,232.3812,232.1703,232.3109,5598.0
2017-07-20 13:40:00,264.47,264.59,264.39,264.53,3537.0,232.3636,232.469,232.2933,232.4163,3537.0
2017-07-20 13:50:00,264.44,264.6,264.34,264.6,12997.0,232.3373,232.4778,232.2494,232.4778,12997.0
2017-07-20 14:00:00,264.53,264.54,264.28,264.47,5100.0,232.4163,232.4251,232.1967,232.3636,5100.0
2017-07-20 14:10:00,264.45,264.9,264.39,264.88,5430.0,232.346,232.7414,232.2933,232.7238,5430.0
2017-07-20 14:20:00,264.79,264.79,264.4,264.46,4044.0,232.6448,232.6448,232.3021,232.3548,4044.0
2017-07-20 14:30:00,264.36,264.54,264.33,264.45,2366.0,232.267,232.4251,232.2406,232.346,2366.0
2017-07-20 14:40:00,264.47,264.86,264.46,264.81,4838.0,232.3636,232.7063,232.3548,232.6623,4838.0
2017-07-20 14:50:00,264.81,264.98,264.76,264.89,5659.0,232.6623,232.8117,232.6184,232.7326,5659.0
2017-07-20 15:00:00,264.79,264.84,264.51,264.56,5206.0,232.6448,232.6887,232.3988,232.4427,5206.0
2017-07-20 15:10:00,264.55,264.88,264.52,264.86,6531.0,232.4339,232.7238,232.4075,232.7063,6531.0
2017-07-20 15:20:00,264.82,264.87,264.68,264.79,6362.0,232.6711,232.715,232.5481,232.6448,6362.0
2017-07-20 15:30:00,264.83,264.9,264.52,264.52,4736.0,232.6799,232.7414,232.4075,232.4075,4736.0
2017-07-20 15:40:00,264.49,264.69,264.47,264.58,11582.0,232.3812,232.5569,232.3636,232.4603,11582.0
2017-07-20 15:50:00,264.58,264.82,264.45,264.77,37839.0,232.4603,232.6711,232.346,232.6272,37839.0
2017-07-21 09:30:00,263.63,264.37,263.38,263.98,53634.0,231.6256,232.2757,231.4059,231.9331,53634.0
2017-07-21 09:40:00,263.93,264.66,263.93,264.43,13222.0,231.8892,232.5305,231.8892,232.3285,13222.0
2017-07-21 09:50:00,264.39,264.95,264.32,264.75,11418.0,232.2933,232.7853,232.2318,232.6096,11418.0
2017-07-21 10:00:00,264.66,264.81,263.4,263.4,17990.0,232.5305,232.6623,231.4235,231.4235,17990.0
2017-07-21 10:10:00,263.5,263.65,262.72,262.73,10950.0,231.5114,231.6432,230.8261,230.8348,10950.0
2017-07-21 10:20:00,262.82,263.18,262.14,263.06,21425.0,230.9139,231.2302,230.3165,231.1248,21425.0
2017-07-21 10:30:00,263.13,263.44,263.0,263.2,21651.0,231.1863,231.4587,231.0721,231.2478,21651.0
2017-07-21 10:40:00,263.44,263.86,263.36,263.72,7900.0,231.4587,231.8277,231.3884,231.7047,7900.0
2017-07-21 10:50:00,263.7,263.78,263.54,263.58,9371.0,231.6871,231.7574,231.5465,231.5817,9371.0
2017-07-21 11:00:00,263.64,264.22,263.51,264.22,7000.0,231.6344,232.144,231.5202,232.144,7000.0
2017-07-21 11:10:00,264.22,264.54,264.21,264.54,7277.0,232.144,232.4251,232.1352,232.4251,7277.0
2017-07-21 11:20:00,264.52,264.7,264.45,264.54,13710.0,232.4075,232.5657,232.346,232.4251,13710.0
2017-07-21 11:30:00,264.49,264.69,264.48,264.57,6347.0,232.3812,232.5569,232.3724,232.4515,6347.0
2017-07-21 11:40:00,264.5,264.82,264.5,264.7,7027.0,232.39,232.6711,232.39,232.5657,7027.0
2017-07-21 11:50:00,264.71,265.07,264.69,264.69,9417.0,232.5745,232.8908,232.5569,232.5569,9417.0
2017-07-21 12:00:00,264.8,264.86,264.61,264.68,9926.0,232.6535,232.7063,232.4866,232.5481,9926.0
2017-07-21 12:10:00,264.57,264.71,264.42,264.48,5500.0,232.4515,232.5745,232.3197,232.3724,5500.0
2017-07-21 12:20:00,264.53,264.67,264.27,264.34,3700.0,232.4163,232.5393,232.1879,232.2494,3700.0
2017-07-21 12:30:00,264.3,264.44,264.29,264.38,7631.0,232.2142,232.3373,232.2055,232.2845,7631.0
2017-07-21 12:40:00,264.38,264.71,264.37,264.71,5679.0,232.2845,232.5745,232.2757,232.5745,5679.0
2017-07-21 12:50:00,264.58,264.67,264.53,264.66,3500.0,232.4603,232.5393,232.4163,232.5305,3500.0
2017-07-21 13:00:00,264.7,264.79,264.58,264.79,2107.0,232.5657,232.6448,232.4603,232.6448,2107.0
2017-07-21 13:10:00,264.74,265.04,264.74,264.98,3370.0,232.6008,232.8644,232.6008,232.8117,3370.0
2017-07-21 13:20:00,264.97,264.97,264.47,264.61,4762.0,232.8029,232.8029,232.3636,232.4866,4762.0
2017-07-21 13:30:00,264.62,264.71,264.49,264.49,4655.0,232.4954,232.5745,232.3812,232.3812,4655.0
2017-07-21 13:40:00,264.58,264.71,264.34,264.51,2450.0,232.4603,232.5745,232.2494,232.3988,2450.0
2017-07-21 13:50:00,264.46,264.87,264.46,264.78,5300.0,232.3548,232.715,232.3548,232.636,5300.0
2017-07-21 14:00:00,264.77,264.85,264.52,264.56,5285.0,232.6272,232.6975,232.4075,232.4427,5285.0
2017-07-21 14:10:00,264.56,264.77,264.52,264.64,4528.0,232.4427,232.6272,232.4075,232.513,4528.0
2017-07-21 14:20:00,264.69,264.89,264.57,264.77,3894.0,232.5569,232.7326,232.4515,232.6272,3894.0
2017-07-21 14:30:00,264.8,265.06,264.8,264.91,4085.0,232.6535,232.882,232.6535,232.7502,4085.0
2017-07-21 14:40:00,264.81,264.96,264.77,264.86,4191.0,232.6623,232.7941,232.6272,232.7063,4191.0
2017-07-21 14:50:00,264.83,264.92,264.76,264.86,4400.0,232.6799,232.759,232.6184,232.7063,4400.0
2017-07-21 15:00:00,264.89,265.01,264.7,264.78,4902.0,232.7326,232.8381,232.5657,232.636,4902.0
2017-07-21 15:10:00,264.75,264.78,264.67,264.77,3462.0,232.6096,232.636,232.5393,232.6272,3462.0
2017-07-21 15:20:00,264.8,264.85,264.6,264.69,5796.0,232.6535,232.6975,232.4778,232.5569,5796.0
2017-07-21 15:30:00,264.71,264.83,264.63,264.78,9398.0,232.5745,232.6799,232.5042,232.636,9398.0
2017-07-21 15:40:00,264.77,265.21,264.72,265.17,19373.0,232.6272,233.0138,232.5833,232.9786,19373.0
2017-07-21 15:50:00,265.15,265.3,265.04,265.21,36639.0,232.9611,233.0928,232.8644,233.0138,36639.0
2017-07-24 09:30:00,265.51,265.93,265.29,265.46,13096.0,233.2774,233.6464,233.0841,233.2334,13096.0
2017-07-24 09:40:00,265.31,266.11,265.31,265.69,13789.0,233.1016,233.8045,233.1016,233.4355,13789.0
2017-07-24 09:50:00,265.78,265.96,265.55,265.95,9607.0,233.5146,233.6727,233.3125,233.6639,9607.0
2017-07-24 10:00:00,265.84,266.1,265.59,266.07,4580.0,233.5673,233.7957,233.3476,233.7694,4580.0
2017-07-24 10:10:00,266.12,266.12,265.64,265.97,7715.0,233.8133,233.8133,233.3916,233.6815,7715.0
2017-07-24 10:20:00,265.96,266.33,265.93,266.11,6223.0,233.6727,233.9978,233.6464,233.8045,6223.0
2017-07-24 10:30:00,266.05,266.05,265.25,265.38,3726.0,233.7518,233.7518,233.0489,233.1631,3726.0
2017-07-24 10:40:00,265.32,265.63,265.32,265.42,2900.0,233.1104,233.3828,233.1104,233.1983,2900.0
2017-07-24 10:50:00,265.46,265.68,265.42,265.42,7018.0,233.2334,233.4267,233.1983,233.1983,7018.0
2017-07-24 11:00:00,265.46,265.53,265.13,265.3,4388.0,233.2334,233.2949,232.9435,233.0928,4388.0
2017-07-24 11:10:00,265.26,265.55,265.26,265.45,7701.0,233.0577,233.3125,233.0577,233.2246,7701.0
2017-07-24 11:20:00,265.35,265.55,265.26,265.34,3951.0,233.1368,233.3125,233.0577,233.128,3951.0
2017-07-24 11:30:00,265.38,266.06,265.38,266.0,5793.0,233.1631,233.7606,233.1631,233.7079,5793.0
2017-07-24 11:40:00,265.87,266.12,265.75,266.1,4837.0,233.5937,233.8133,233.4882,233.7957,4837.0
2017-07-24 11:50:00,266.1,266.33,266.05,266.26,7603.0,233.7957,233.9978,233.7518,233.9363,7603.0
2017-07-24 12:00:00,266.23,266.26,266.06,266.06,2590.0,233.9099,233.9363,233.7606,233.7606,2590.0
2017-07-24 12:10:00,266.01,266.15,265.99,266.11,9278.0,233.7167,233.8397,233.6991,233.8045,9278.0
2017-07-24 12:20:00,266.12,266.31,266.05,266.2,7221.0,233.8133,233.9802,233.7518,233.8836,7221.0
2017-07-24 12:30:00,266.14,266.14,265.79,265.79,6350.0,233.8309,233.8309,233.5234,233.5234,6350.0
2017-07-24 12:40:00,265.62,265.79,265.61,265.71,2537.0,233.374,233.5234,233.3652,233.4531,2537.0
2017-07-24 12:50:00,265.75,265.81,265.65,265.69,9751.0,233.4882,233.5409,233.4004,233.4355,9751.0
2017-07-24 13:00:00,265.69,265.77,265.61,265.71,4950.0,233.4355,233.5058,233.3652,233.4531,4950.0
2017-07-24 13:10:00,265.68,265.83,265.54,265.61,3673.0,233.4267,233.5585,233.3037,233.3652,3673.0
2017-07-24 13:20:00,265.52,265.58,265.45,265.53,3125.0,233.2861,233.3389,233.2246,233.2949,3125.0
2017-07-24 13:30:00,265.52,265.66,265.37,265.41,6488.0,233.2861,233.4091,233.1544,233.1895,6488.0
2017-07-24 13:40:00,265.37,265.45,265.32,265.37,4857.0,233.1544,233.2246,233.1104,233.1544,4857.0
2017-07-24 13:50:00,265.4,265.41,265.22,265.31,2739.0,233.1807,233.1895,233.0226,233.1016,2739.0
2017-07-24 14:00:00,265.32,265.37,265.13,265.22,7093.0,233.1104,233.1544,232.9435,233.0226,7093.0
2017-07-24 14:10:00,265.31,265.47,265.18,265.21,7032.0,233.1016,233.2422,232.9874,233.0138,7032.0
2017-07-24 14:20:00,265.21,265.31,265.07,265.18,7390.0,233.0138,233.1016,232.8908,232.9874,7390.0
2017-07-24 14:30:00,265.18,265.35,265.16,265.35,4702.0,232.9874,233.1368,232.9698,233.1368,4702.0
2017-07-24 14:40:00,265.32,265.32,265.15,265.26,6625.0,233.1104,233.1104,232.9611,233.0577,6625.0
2017-07-24 14:50:00,265.26,265.42,265.18,265.39,8060.0,233.0577,233.1983,232.9874,233.1719,8060.0
2017-07-24 15:00:00,265.32,265.43,265.28,265.36,5754.0,233.1104,233.2071,233.0753,233.1456,5754.0
2017-07-24 15:10:00,265.37,265.38,265.22,265.31,9870.0,233.1544,233.1631,233.0226,233.1016,9870.0
2017-07-24 15:20:00,265.3,265.71,265.26,265.63,13071.0,233.0928,233.4531,233.0577,233.3828,13071.0
2017-07-24 15:30:00,265.63,265.78,265.62,265.73,11330.0,233.3828,233.5146,233.374,233.4706,11330.0
2017-07-24 15:40:00,265.76,265.88,265.57,265.69,26909.0,233.497,233.6024,233.3301,233.4355,26909.0
2017-07-24 15:50:00,265.68,265.7,265.32,265.52,51763.0,233.4267,233.4443,233.1104,233.2861,51763.0
2017-07-25 09:30:00,266.35,266.81,265.27,265.95,8609.0,234.0154,234.4195,233.0665,233.6639,8609.0
2017-07-25 09:40:00,265.3,265.45,264.35,264.35,11709.0,233.0928,233.2246,232.2582,232.2582,11709.0
2017-07-25 09:50:00,264.45,264.46,263.83,264.01,23275.0,232.346,232.3548,231.8013,231.9595,23275.0
2017-07-25 10:00:00,263.81,264.75,263.65,264.31,13343.0,231.7837,232.6096,231.6432,232.223,13343.0
2017-07-25 10:10:00,264.3,264.76,263.99,264.74,9395.0,232.2142,232.6184,231.9419,232.6008,9395.0
2017-07-25 10:20:00,264.91,265.25,264.89,265.08,9123.0,232.7502,233.0489,232.7326,232.8996,9123.0
2017-07-25 10:30:00,265.18,265.44,264.73,265.3,20167.0,232.9874,233.2159,232.592,233.0928,20167.0
2017-07-25 10:40:00,265.4,265.64,265.3,265.53,8137.0,233.1807,233.3916,233.0928,233.2949,8137.0
2017-07-25 10:50:00,265.52,265.68,264.71,264.94,13477.0,233.2861,233.4267,232.5745,232.7766,13477.0
2017-07-25 11:00:00,265.03,265.12,264.89,265.09,4993.0,232.8556,232.9347,232.7326,232.9083,4993.0
2017-07-25 11:10:00,265.16,265.51,264.85,265.03,4699.0,232.9698,233.2774,232.6975,232.8556,4699.0
2017-07-25 11:20:00,264.97,265.09,264.73,265.09,6163.0,232.8029,232.9083,232.592,232.9083,6163.0
2017-07-25 11:30:00,265.05,265.06,264.35,264.51,10799.0,232.8732,232.882,232.2582,232.3988,10799.0
2017-07-25 11:40:00,264.63,264.91,264.48,264.68,6163.0,232.5042,232.7502,232.3724,232.5481,6163.0
2017-07-25 11:50:00,264.67,264.67,264.21,264.21,9962.0,232.5393,232.5393,232.1352,232.1352,9962.0
2017-07-25 12:00:00,264.33,264.88,264.28,264.62,13768.0,232.2406,232.7238,232.1967,232.4954,13768.0
2017-07-25 12:10:00,264.61,264.61,264.05,264.22,15692.0,232.4866,232.4866,231.9946,232.144,15692.0
2017-07-25 12:20:00,264.39,265.11,264.39,264.97,8661.0,232.2933,232.9259,232.2933,232.8029,8661.0
2017-07-25 12:30:00,265.06,265.1,264.87,265.0,3385.0,232.882,232.9171,232.715,232.8293,3385.0
2017-07-25 12:40:00,264.97,265.34,264.9,265.34,5509.0,232.8029,233.128,232.7414,233.128,5509.0
2017-07-25 12:50:00,265.36,265.63,265.19,265.4,12771.0,233.1456,233.3828,232.9962,233.1807,12771.0
2017-07-25 13:00:00,265.37,265.58,265.25,265.44,10718.0,233.1544,233.3389,233.0489,233.2159,10718.0
2017-07-25 13:10:00,265.44,265.59,265.04,265.12,8532.0,233.2159,233.3476,232.8644,232.9347,8532.0
2017-07-25 13:20:00,265.1,265.3,265.04,265.05,9144.0,232.9171,233.0928,232.8644,232.8732,9144.0
2017-07-25 13:30:00,265.06,265.11,264.79,264.85,17487.0,232.882,232.9259,232.6448,232.6975,17487.0
2017-07-25 13:40:00,264.83,264.98,264.77,264.84,7645.0,232.6799,232.8117,232.6272,232.6887,7645.0
2017-07-25 13:50:00,264.78,264.78,264.53,264.68,4342.0,232.636,232.636,232.4163,232.5481,4342.0
2017-07-25 14:00:00,264.72,264.91,264.64,264.72,5248.0,232.5833,232.7502,232.513,232.5833,5248.0
2017-07-25 14:10:00,264.73,264.98,264.49,264.5,34588.0,232.592,232.8117,232.3812,232.39,34588.0
2017-07-25 14:20:00,264.59,264.81,264.53,264.53,6135.0,232.469,232.6623,232.4163,232.4163,6135.0
2017-07-25 14:30:00,264.61,264.86,264.31,264.86,5182.0,232.4866,232.7063,232.223,232.7063,5182.0
2017-07-25 14:40:00,264.82,264.9,264.68,264.7,5045.0,232.6711,232.7414,232.5481,232.5657,5045.0
2017-07-25 14:50:00,264.76,264.87,264.71,264.72,7512.0,232.6184,232.715,232.5745,232.5833,7512.0
2017-07-25 15:00:00,264.71,264.73,264.23,264.52,18620.0,232.5745,232.592,232.1527,232.4075,18620.0
2017-07-25 15:10:00,264.54,264.63,264.12,264.21,11146.0,232.4251,232.5042,232.0561,232.1352,11146.0
2017-07-25 15:20:00,264.22,264.22,263.93,264.13,10086.0,232.144,232.144,231.8892,232.0649,10086.0
2017-07-25 15:30:00,264.17,264.31,263.86,264.11,20211.0,232.1,232.223,231.8277,232.0473,20211.0
2017-07-25 15:40:00,264.06,264.31,263.77,264.16,26163.0,232.0034,232.223,231.7486,232.0912,26163.0
2017-07-25 15:50:00,264.15,264.34,264.01,264.05,75296.0,232.0825,232.2494,231.9595,231.9946,75296.0
2017-07-26 09:30:00,264.23,264.37,259.39,262.04,49823.0,232.1527,232.2757,227.9003,230.2286,49823.0
2017-07-26 09:40:00,262.08,264.34,262.08,264.34,16411.0,230.2638,232.2494,230.2638,232.2494,16411.0
2017-07-26 09:50:00,264.5,264.88,262.22,263.47,32586.0,232.39,232.7238,230.3868,231.485,32586.0
2017-07-26 10:00:00,263.75,264.15,263.09,263.11,14744.0,231.731,232.0825,231.1511,231.1687,14744.0
2017-07-26 10:10:00,263.36,264.05,263.21,263.73,10532.0,231.3884,231.9946,231.2566,231.7134,10532.0
2017-07-26 10:20:00,263.66,264.05,263.59,263.79,8901.0,231.6519,231.9946,231.5904,231.7662,8901.0
2017-07-26 10:30:00,263.79,264.04,263.48,263.86,12300.0,231.7662,231.9858,231.4938,231.8277,12300.0
2017-07-26 10:40:00,263.71,264.6,263.71,263.96,23390.0,231.6959,232.4778,231.6959,231.9155,23390.0
2017-07-26 10:50:00,263.87,264.27,263.83,263.9,11149.0,231.8364,232.1879,231.8013,231.8628,11149.0
2017-07-26 11:00:00,263.89,264.46,263.88,264.2,15004.0,231.854,232.3548,231.8452,232.1264,15004.0
2017-07-26 11:10:00,264.3,265.36,263.19,263.23,17135.0,232.2142,233.1456,231.239,231.2741,17135.0
2017-07-26 11:20:00,263.33,264.85,263.33,264.85,13432.0,231.362,232.6975,231.362,232.6975,13432.0
2017-07-26 11:30:00,264.69,265.0,264.31,264.69,8690.0,232.5569,232.8293,232.223,232.5569,8690.0
2017-07-26 11:40:00,264.67,264.77,264.38,264.64,3700.0,232.5393,232.6272,232.2845,232.513,3700.0
2017-07-26 11:50:00,264.76,264.97,264.36,264.66,3593.0,232.6184,232.8029,232.267,232.5305,3593.0
2017-07-26 12:00:00,264.6,264.64,263.79,264.54,4403.0,232.4778,232.513,231.7662,232.4251,4403.0
2017-07-26 12:10:00,264.43,264.64,263.88,264.15,4501.0,232.3285,232.513,231.8452,232.0825,4501.0
2017-07-26 12:20:00,264.1,264.26,263.57,263.71,32778.0,232.0385,232.1791,231.5729,231.6959,32778.0
2017-07-26 12:30:00,263.59,264.12,263.25,263.48,35770.0,231.5904,232.0561,231.2917,231.4938,35770.0
2017-07-26 12:40:00,263.53,263.77,263.4,263.77,13259.0,231.5377,231.7486,231.4235,231.7486,13259.0
2017-07-26 12:50:00,263.83,264.09,263.83,264.07,2610.0,231.8013,232.0297,231.8013,232.0122,2610.0
2017-07-26 13:00:00,264.12,264.28,264.05,264.28,3700.0,232.0561,232.1967,231.9946,232.1967,3700.0
2017-07-26 13:10:00,264.27,264.27,263.85,263.94,6450.0,232.1879,232.1879,231.8189,231.898,6450.0
2017-07-26 13:20:00,263.93,263.94,263.72,263.94,8633.0,231.8892,231.898,231.7047,231.898,8633.0
2017-07-26 13:30:00,263.88,264.07,263.88,263.89,4777.0,231.8452,232.0122,231.8452,231.854,4777.0
2017-07-26 13:40:00,263.97,264.07,263.4,263.72,14408.0,231.9243,232.0122,231.4235,231.7047,14408.0
2017-07-26 13:50:00,263.68,263.82,263.48,263.77,5415.0,231.6695,231.7925,231.4938,231.7486,5415.0
2017-07-26 14:00:00,263.8,264.04,263.6,263.67,9058.0,231.7749,231.9858,231.5992,231.6607,9058.0
2017-07-26 14:10:00,263.66,263.83,263.66,263.81,10884.0,231.6519,231.8013,231.6519,231.7837,10884.0
2017-07-26 14:20:00,263.85,263.99,263.66,263.9,7014.0,231.8189,231.9419,231.6519,231.8628,7014.0
2017-07-26 14:30:00,263.93,264.02,263.67,263.85,6519.0,231.8892,231.9682,231.6607,231.8189,6519.0
2017-07-26 14:40:00,263.72,263.88,263.72,263.75,6440.0,231.7047,231.8452,231.7047,231.731,6440.0
2017-07-26 14:50:00,263.81,263.84,263.25,263.54,33168.0,231.7837,231.8101,231.2917,231.5465,33168.0
2017-07-26 15:00:00,263.49,264.06,263.36,264.06,5869.0,231.5026,232.0034,231.3884,232.0034,5869.0
2017-07-26 15:10:00,263.95,264.05,263.67,263.79,43700.0,231.9067,231.9946,231.6607,231.7662,43700.0
2017-07-26 15:20:00,263.81,264.16,263.3,263.33,9528.0,231.7837,232.0912,231.3356,231.362,9528.0
2017-07-26 15:30:00,263.36,263.65,263.23,263.44,7593.0,231.3884,231.6432,231.2741,231.4587,7593.0
2017-07-26 15:40:00,263.42,263.59,263.17,263.35,13198.0,231.4411,231.5904,231.2214,231.3796,13198.0
2017-07-26 15:50:00,263.34,263.89,263.33,263.87,52203.0,231.3708,231.854,231.362,231.8364,52203.0
2017-07-27 09:30:00,264.24,264.29,262.66,263.43,13464.0,232.1615,232.2055,230.7733,231.4499,13464.0
2017-07-27 09:40:00,263.28,264.04,262.71,262.77,12341.0,231.3181,231.9858,230.8173,230.87,12341.0
2017-07-27 09:50:00,262.74,262.74,262.14,262.46,15038.0,230.8436,230.8436,230.3165,230.5976,15038.0
2017-07-27 10:00:00,262.51,262.66,262.12,262.55,6050.0,230.6416,230.7733,230.2989,230.6767,6050.0
2017-07-27 10:10:00,262.59,262.76,262.09,262.09,27754.0,230.7118,230.8612,230.2725,230.2725,27754.0
2017-07-27 10:20:00,262.08,262.1,261.24,261.65,46416.0,230.2638,230.2813,229.5257,229.886,46416.0
2017-07-27 10:30:00,261.64,261.68,260.77,261.32,21785.0,229.8772,229.9123,229.1128,229.596,21785.0
2017-07-27 10:40:00,261.51,261.92,261.1,261.85,7925.0,229.763,230.1232,229.4027,230.0617,7925.0
2017-07-27 10:50:00,261.84,261.84,261.27,261.63,10769.0,230.0529,230.0529,229.5521,229.8684,10769.0
2017-07-27 11:00:00,261.58,261.74,261.31,261.74,6017.0,229.8245,229.965,229.5872,229.965,6017.0
2017-07-27 11:10:00,261.74,261.74,261.39,261.39,6050.0,229.965,229.965,229.6575,229.6575,6050.0
2017-07-27 11:20:00,261.42,261.85,261.32,261.75,12424.0,229.6839,230.0617,229.596,229.9738,12424.0
2017-07-27 11:30:00,261.85,262.42,261.19,261.2,31965.0,230.0617,230.5625,229.4818,229.4906,31965.0
2017-07-27 11:40:00,261.23,261.43,260.87,261.13,7637.0,229.5169,229.6927,229.2006,229.4291,7637.0
2017-07-27 11:50:00,261.06,261.06,260.43,260.56,7825.0,229.3676,229.3676,228.8141,228.9283,7825.0
2017-07-27 12:00:00,260.64,260.69,259.88,259.89,31431.0,228.9986,229.0425,228.3308,228.3396,31431.0
2017-07-27 12:10:00,259.99,260.41,259.89,260.04,30788.0,228.4275,228.7965,228.3396,228.4714,30788.0
2017-07-27 12:20:00,259.98,260.2,259.93,259.96,8510.0,228.4187,228.612,228.3748,228.4011,8510.0
2017-07-27 12:30:00,260.11,260.18,259.9,260.06,6031.0,228.5329,228.5944,228.3484,228.489,6031.0
2017-07-27 12:40:00,259.91,260.0,259.71,259.77,8200.0,228.3572,228.4363,228.1815,228.2342,8200.0
2017-07-27 12:50:00,259.78,259.78,259.51,259.56,16802.0,228.243,228.243,228.0057,228.0497,16802.0
2017-07-27 13:00:00,259.53,259.57,259.0,259.44,12175.0,228.0233,228.0585,227.5577,227.9442,12175.0
2017-07-27 13:10:00,259.53,259.92,259.51,259.88,7900.0,228.0233,228.366,228.0057,228.3308,7900.0
2017-07-27 13:20:00,259.91,259.91,259.34,259.57,12838.0,228.3572,228.3572,227.8564,228.0585,12838.0
2017-07-27 13:30:00,259.43,259.86,259.43,259.85,14050.0,227.9355,228.3133,227.9355,228.3045,14050.0
2017-07-27 13:40:00,259.71,260.19,259.71,260.19,10518.0,228.1815,228.6032,228.1815,228.6032,10518.0
2017-07-27 13:50:00,260.25,260.31,260.02,260.15,5947.0,228.6559,228.7086,228.4538,228.5681,5947.0
2017-07-27 14:00:00,260.23,260.46,259.04,259.3,17993.0,228.6383,228.8404,227.5928,227.8212,17993.0
2017-07-27 14:10:00,259.26,259.67,259.22,259.62,4444.0,227.7861,228.1463,227.751,228.1024,4444.0
2017-07-27 14:20:00,259.51,259.7,259.1,259.24,11150.0,228.0057,228.1727,227.6455,227.7685,11150.0
2017-07-27 14:30:00,259.36,259.78,259.36,259.78,6106.0,227.874,228.243,227.874,228.243,6106.0
2017-07-27 14:40:00,259.69,259.9,259.62,259.77,5391.0,228.1639,228.3484,228.1024,228.2342,5391.0
2017-07-27 14:50:00,259.74,260.03,259.74,260.03,6383.0,228.2078,228.4626,228.2078,228.4626,6383.0
2017-07-27 15:00:00,260.02,260.09,259.69,259.74,17634.0,228.4538,228.5153,228.1639,228.2078,17634.0
2017-07-27 15:10:00,259.84,260.11,259.74,259.88,8916.0,228.2957,228.5329,228.2078,228.3308,8916.0
2017-07-27 15:20:00,259.91,260.25,259.84,260.13,26290.0,228.3572,228.6559,228.2957,228.5505,26290.0
2017-07-27 15:30:00,260.13,260.79,260.13,260.32,25990.0,228.5505,229.1304,228.5505,228.7174,25990.0
2017-07-27 15:40:00,260.39,260.96,260.16,260.96,24930.0,228.7789,229.2797,228.5768,229.2797,24930.0
2017-07-27 15:50:00,260.92,261.01,260.49,260.82,60642.0,229.2446,229.3236,228.8668,229.1567,60642.0
2017-07-28 09:30:00,261.13,261.6,260.88,261.19,10304.0,229.4291,229.842,229.2094,229.4818,10304.0
2017-07-28 09:40:00,261.16,261.21,260.22,261.21,25051.0,229.4554,229.4994,228.6296,229.4994,25051.0
2017-07-28 09:50:00,261.13,261.31,261.06,261.26,8782.0,229.4291,229.5872,229.3676,229.5433,8782.0
2017-07-28 10:00:00,261.35,262.1,261.27,262.1,10257.0,229.6224,230.2813,229.5521,230.2813,10257.0
2017-07-28 10:10:00,262.22,262.4,262.04,262.33,5898.0,230.3868,230.5449,230.2286,230.4834,5898.0
2017-07-28 10:20:00,262.26,262.4,262.13,262.28,5460.0,230.4219,230.5449,230.3077,230.4395,5460.0
2017-07-28 10:30:00,262.37,262.82,262.29,262.52,5028.0,230.5185,230.9139,230.4483,230.6503,5028.0
2017-07-28 10:40:00,262.62,262.91,262.62,262.75,5963.0,230.7382,230.993,230.7382,230.8524,5963.0
2017-07-28 10:50:00,262.74,262.74,261.96,261.99,4973.0,230.8436,230.8436,230.1583,230.1847,4973.0
2017-07-28 11:00:00,261.96,262.91,261.95,262.89,14728.0,230.1583,230.993,230.1495,230.9754,14728.0
2017-07-28 11:10:00,262.79,263.42,262.7,263.36,16367.0,230.8876,231.4411,230.8085,231.3884,16367.0
2017-07-28 11:20:00,263.23,263.31,263.12,263.21,9562.0,231.2741,231.3444,231.1775,231.2566,9562.0
2017-07-28 11:30:00,263.12,263.51,263.0,263.51,8577.0,231.1775,231.5202,231.0721,231.5202,8577.0
2017-07-28 11:40:00,263.51,263.51,262.18,262.23,20045.0,231.5202,231.5202,230.3516,230.3955,20045.0
2017-07-28 11:50:00,262.21,262.77,262.21,262.71,9877.0,230.378,230.87,230.378,230.8173,9877.0
2017-07-28 12:00:00,262.67,263.07,262.66,263.01,2061.0,230.7821,231.1336,230.7733,231.0809,2061.0
2017-07-28 12:10:00,263.04,263.04,262.99,263.02,1200.0,231.1072,231.1072,231.0633,231.0896,1200.0
2017-07-28 12:20:00,262.98,263.33,262.66,263.32,14568.0,231.0545,231.362,230.7733,231.3532,14568.0
2017-07-28 12:30:00,263.1,263.11,262.88,263.0,3509.0,231.1599,231.1687,230.9666,231.0721,3509.0
2017-07-28 12:40:00,262.88,262.88,262.43,262.69,5304.0,230.9666,230.9666,230.5713,230.7997,5304.0
2017-07-28 12:50:00,262.75,262.78,262.58,262.63,4044.0,230.8524,230.8788,230.7031,230.747,4044.0
2017-07-28 13:00:00,262.75,262.85,262.59,262.73,1907.0,230.8524,230.9403,230.7118,230.8348,1907.0
2017-07-28 13:10:00,262.87,262.88,262.56,262.56,6507.0,230.9578,230.9666,230.6855,230.6855,6507.0
2017-07-28 13:20:00,262.54,262.72,262.52,262.67,2624.0,230.6679,230.8261,230.6503,230.7821,2624.0
2017-07-28 13:30:00,262.74,262.84,262.66,262.67,3539.0,230.8436,230.9315,230.7733,230.7821,3539.0
2017-07-28 13:40:00,262.72,262.78,261.95,262.38,19268.0,230.8261,230.8788,230.1495,230.5273,19268.0
2017-07-28 13:50:00,262.41,263.03,262.31,262.87,6343.0,230.5537,231.0984,230.4658,230.9578,6343.0
2017-07-28 14:00:00,262.87,263.12,262.83,263.12,9373.0,230.9578,231.1775,230.9227,231.1775,9373.0
2017-07-28 14:10:00,263.12,263.26,262.99,263.25,4900.0,231.1775,231.3005,231.0633,231.2917,4900.0
2017-07-28 14:20:00,263.28,263.55,263.28,263.42,7965.0,231.3181,231.5553,231.3181,231.4411,7965.0
2017-07-28 14:30:00,263.44,263.47,263.39,263.45,4551.0,231.4587,231.485,231.4147,231.4674,4551.0
2017-07-28 14:40:00,263.56,263.66,263.5,263.66,4600.0,231.5641,231.6519,231.5114,231.6519,4600.0
2017-07-28 14:50:00,263.57,263.9,263.38,263.66,10645.0,231.5729,231.8628,231.4059,231.6519,10645.0
2017-07-28 15:00:00,263.69,263.94,263.59,263.92,23628.0,231.6783,231.898,231.5904,231.8804,23628.0
2017-07-28 15:10:00,263.88,263.88,263.59,263.84,16211.0,231.8452,231.8452,231.5904,231.8101,16211.0
2017-07-28 15:20:00,263.85,263.88,263.61,263.82,9655.0,231.8189,231.8452,231.608,231.7925,9655.0
2017-07-28 15:30:00,263.77,263.88,263.68,263.81,18064.0,231.7486,231.8452,231.6695,231.7837,18064.0
2017-07-28 15:40:00,263.84,264.17,263.84,264.14,18032.0,231.8101,232.1,231.8101,232.0737,18032.0
2017-07-28 15:50:00,264.14,264.28,263.9,263.92,56975.0,232.0737,232.1967,231.8628,231.8804,56975.0
2017-07-31 09:30:00,264.89,265.4,264.07,265.39,10368.0,232.7326,233.1807,232.0122,233.1719,10368.0
2017-07-31 09:40:00,265.11,266.0,265.01,265.72,9709.0,232.9259,233.7079,232.8381,233.4619,9709.0
2017-07-31 09:50:00,265.73,265.86,265.19,265.84,10281.0,233.4706,233.5849,232.9962,233.5673,10281.0
2017-07-31 10:00:00,265.86,265.86,265.15,265.24,7650.0,233.5849,233.5849,232.9611,233.0401,7650.0
2017-07-31 10:10:00,265.19,265.28,264.91,265.14,8335.0,232.9962,233.0753,232.7502,232.9523,8335.0
2017-07-31 10:20:00,265.07,265.07,264.64,264.81,4825.0,232.8908,232.8908,232.513,232.6623,4825.0
2017-07-31 10:30:00,264.84,265.31,264.84,265.31,4413.0,232.6887,233.1016,232.6887,233.1016,4413.0
2017-07-31 10:40:00,265.32,265.65,265.18,265.5,5765.0,233.1104,233.4004,232.9874,233.2686,5765.0
2017-07-31 10:50:00,265.51,265.55,265.22,265.22,4049.0,233.2774,233.3125,233.0226,233.0226,4049.0
2017-07-31 11:00:00,265.26,265.32,264.94,264.97,3335.0,233.0577,233.1104,232.7766,232.8029,3335.0
2017-07-31 11:10:00,265.02,265.37,265.02,265.35,2900.0,232.8468,233.1544,232.8468,233.1368,2900.0
2017-07-31 11:20:00,265.29,265.45,264.99,265.0,6100.0,233.0841,233.2246,232.8205,232.8293,6100.0
2017-07-31 11:30:00,264.91,265.23,264.57,265.12,8565.0,232.7502,233.0313,232.4515,232.9347,8565.0
2017-07-31 11:40:00,265.24,265.24,264.73,264.73,4098.0,233.0401,233.0401,232.592,232.592,4098.0
2017-07-31 11:50:00,264.7,264.99,264.57,264.82,3750.0,232.5657,232.8205,232.4515,232.6711,3750.0
2017-07-31 12:00:00,264.81,264.82,264.34,264.41,6861.0,232.6623,232.6711,232.2494,232.3109,6861.0
2017-07-31 12:10:00,264.42,264.62,264.09,264.62,32175.0,232.3197,232.4954,232.0297,232.4954,32175.0
2017-07-31 12:20:00,264.6,264.72,264.32,264.43,10532.0,232.4778,232.5833,232.2318,232.3285,10532.0
2017-07-31 12:30:00,264.45,264.46,264.23,264.31,5076.0,232.346,232.3548,232.1527,232.223,5076.0
2017-07-31 12:40:00,264.26,264.46,264.25,264.35,3900.0,232.1791,232.3548,232.1703,232.2582,3900.0
2017-07-31 12:50:00,264.46,264.46,264.08,264.09,1737.0,232.3548,232.3548,232.021,232.0297,1737.0
2017-07-31 13:00:00,264.12,264.39,264.09,264.31,4200.0,232.0561,232.2933,232.0297,232.223,4200.0
2017-07-31 13:10:00,264.25,264.44,264.17,264.24,4621.0,232.1703,232.3373,232.1,232.1615,4621.0
2017-07-31 13:20:00,264.23,264.41,264.17,264.3,3307.0,232.1527,232.3109,232.1,232.2142,3307.0
2017-07-31 13:30:00,264.38,264.55,264.28,264.53,5664.0,232.2845,232.4339,232.1967,232.4163,5664.0
2017-07-31 13:40:00,264.48,264.58,264.45,264.53,2048.0,232.3724,232.4603,232.346,232.4163,2048.0
2017-07-31 13:50:00,264.45,264.61,264.33,264.57,4188.0,232.346,232.4866,232.2406,232.4515,4188.0
2017-07-31 14:00:00,264.61,264.62,264.28,264.35,6120.0,232.4866,232.4954,232.1967,232.2582,6120.0
2017-07-31 14:10:00,264.22,264.32,263.85,263.97,4474.0,232.144,232.2318,231.8189,231.9243,4474.0
2017-07-31 14:20:00,263.89,263.96,263.39,263.42,14139.0,231.854,231.9155,231.4147,231.4411,14139.0
2017-07-31 14:30:00,263.43,263.58,263.28,263.57,8282.0,231.4499,231.5817,231.3181,231.5729,8282.0
2017-07-31 14:40:00,263.49,263.6,263.28,263.39,7468.0,231.5026,231.5992,231.3181,231.4147,7468.0
2017-07-31 14:50:00,263.42,263.63,263.36,263.54,3345.0,231.4411,231.6256,231.3884,231.5465,3345.0
2017-07-31 15:00:00,263.52,263.66,263.29,263.34,12750.0,231.5289,231.6519,231.3269,231.3708,12750.0
2017-07-31 15:10:00,263.3,263.43,263.09,263.22,25400.0,231.3356,231.4499,231.1511,231.2654,25400.0
2017-07-31 15:20:00,263.24,263.51,263.07,263.38,28602.0,231.2829,231.5202,231.1336,231.4059,28602.0
2017-07-31 15:30:00,263.38,263.53,263.12,263.15,33239.0,231.4059,231.5377,231.1775,231.2039,33239.0
2017-07-31 15:40:00,263.15,263.71,263.14,263.64,37673.0,231.2039,231.6959,231.1951,231.6344,37673.0
2017-07-31 15:50:00,263.69,263.7,263.1,263.15,52975.0,231.6783,231.6871,231.1599,231.2039,52975.0
2017-08-01 09:30:00,263.32,264.07,263.32,264.06,600.0,231.3532,232.0122,231.3532,232.0034,600.0
2017-08-01 09:40:00,263.54,263.95,263.25,263.5,41518.0,231.5465,231.9067,231.2917,231.5114,41518.0
2017-08-01 09:50:00,263.5,264.49,263.44,264.0,32245.0,231.5114,232.3812,231.4587,231.9507,32245.0
2017-08-01 10:00:00,263.9,264.35,263.88,264.01,12209.0,231.8628,232.2582,231.8452,231.9595,12209.0
2017-08-01 10:10:00,264.07,264.15,263.91,263.98,30045.0,232.0122,232.0825,231.8716,231.9331,30045.0
2017-08-01 10:20:00,263.95,264.18,263.53,263.53,10901.0,231.9067,232.1088,231.5377,231.5377,10901.0
2017-08-01 10:30:00,263.57,263.63,263.23,263.3,13927.0,231.5729,231.6256,231.2741,231.3356,13927.0
2017-08-01 10:40:00,263.41,263.8,263.38,263.69,9550.0,231.4323,231.7749,231.4059,231.6783,9550.0
2017-08-01 10:50:00,263.57,263.98,263.51,263.82,7670.0,231.5729,231.9331,231.5202,231.7925,7670.0
2017-08-01 11:00:00,263.77,264.23,263.77,264.08,13451.0,231.7486,232.1527,231.7486,232.021,13451.0
2017-08-01 11:10:00,264.12,264.16,263.23,263.23,12065.0,232.0561,232.0912,231.2741,231.2741,12065.0
2017-08-01 11:20:00,263.23,263.71,263.22,263.55,10468.0,231.2741,231.6959,231.2654,231.5553,10468.0
2017-08-01 11:30:00,263.55,264.09,263.49,264.09,8000.0,231.5553,232.0297,231.5026,232.0297,8000.0
2017-08-01 11:40:00,264.1,264.25,263.95,264.02,7729.0,232.0385,232.1703,231.9067,231.9682,7729.0
2017-08-01 11:50:00,264.0,264.07,263.74,263.91,6727.0,231.9507,232.0122,231.7222,231.8716,6727.0
2017-08-01 12:00:00,263.91,264.01,263.83,263.89,4530.0,231.8716,231.9595,231.8013,231.854,4530.0
2017-08-01 12:10:00,263.93,263.93,263.76,263.93,8910.0,231.8892,231.8892,231.7398,231.8892,8910.0
2017-08-01 12:20:00,263.94,263.94,263.54,263.54,2800.0,231.898,231.898,231.5465,231.5465,2800.0
2017-08-01 12:30:00,263.58,263.68,263.51,263.57,6618.0,231.5817,231.6695,231.5202,231.5729,6618.0
2017-08-01 12:40:00,263.56,263.75,263.56,263.66,16502.0,231.5641,231.731,231.5641,231.6519,16502.0
2017-08-01 12:50:00,263.69,263.73,263.61,263.67,3116.0,231.6783,231.7134,231.608,231.6607,3116.0
2017-08-01 13:00:00,263.69,263.96,263.61,263.78,8908.0,231.6783,231.9155,231.608,231.7574,8908.0
2017-08-01 13:10:00,263.73,263.85,263.73,263.83,3814.0,231.7134,231.8189,231.7134,231.8013,3814.0
2017-08-01 13:20:00,263.85,263.97,263.8,263.88,3925.0,231.8189,231.9243,231.7749,231.8452,3925.0
2017-08-01 13:30:00,263.9,263.93,263.61,263.65,11339.0,231.8628,231.8892,231.608,231.6432,11339.0
2017-08-01 13:40:00,263.63,263.67,263.23,263.23,9481.0,231.6256,231.6607,231.2741,231.2741,9481.0
2017-08-01 13:50:00,263.22,263.22,263.04,263.08,5200.0,231.2654,231.2654,231.1072,231.1424,5200.0
2017-08-01 14:00:00,263.16,263.57,263.09,263.36,10976.0,231.2126,231.5729,231.1511,231.3884,10976.0
2017-08-01 14:10:00,263.38,263.43,263.08,263.08,6443.0,231.4059,231.4499,231.1424,231.1424,6443.0
2017-08-01 14:20:00,263.13,263.38,263.12,263.32,5900.0,231.1863,231.4059,231.1775,231.3532,5900.0
2017-08-01 14:30:00,263.37,263.49,263.21,263.49,10473.0,231.3971,231.5026,231.2566,231.5026,10473.0
2017-08-01 14:40:00,263.49,263.64,263.41,263.41,9482.0,231.5026,231.6344,231.4323,231.4323,9482.0
2017-08-01 14:50:00,263.48,263.54,263.35,263.54,11066.0,231.4938,231.5465,231.3796,231.5465,11066.0
2017-08-01 15:00:00,263.49,263.62,263.44,263.56,7676.0,231.5026,231.6168,231.4587,231.5641,7676.0
2017-08-01 15:10:00,263.57,263.67,263.5,263.56,6824.0,231.5729,231.6607,231.5114,231.5641,6824.0
2017-08-01 15:20:00,263.5,263.69,263.48,263.55,9164.0,231.5114,231.6783,231.4938,231.5553,9164.0
2017-08-01 15:30:00,263.55,264.11,263.53,264.02,18702.0,231.5553,232.0473,231.5377,231.9682,18702.0
2017-08-01 15:40:00,264.0,264.49,264.0,264.39,32453.0,231.9507,232.3812,231.9507,232.2933,32453.0
2017-08-01 15:50:00,264.42,264.72,264.27,264.6,50250.0,232.3197,232.5833,232.1879,232.4778,50250.0
2017-08-02 09:30:00,264.52,265.82,264.14,265.72,15159.0,232.4075,233.5497,232.0737,233.4619,15159.0
2017-08-02 09:40:00,265.76,266.18,265.36,265.91,12154.0,233.497,233.866,233.1456,233.6288,12154.0
2017-08-02 09:50:00,265.97,266.11,265.37,265.64,11471.0,233.6815,233.8045,233.1544,233.3916,11471.0
2017-08-02 10:00:00,265.63,266.46,265.37,266.45,13679.0,233.3828,234.112,233.1544,234.1032,13679.0
2017-08-02 10:10:00,266.43,266.54,265.79,266.26,13117.0,234.0857,234.1823,233.5234,233.9363,13117.0
2017-08-02 10:20:00,266.19,266.52,266.14,266.27,10576.0,233.8748,234.1647,233.8309,233.9451,10576.0
2017-08-02 10:30:00,266.22,266.63,266.22,266.59,6301.0,233.9012,234.2614,233.9012,234.2262,6301.0
2017-08-02 10:40:00,266.42,266.64,265.76,265.87,7160.0,234.0769,234.2702,233.497,233.5937,7160.0
2017-08-02 10:50:00,265.8,266.0,265.32,265.78,5783.0,233.5321,233.7079,233.1104,233.5146,5783.0
2017-08-02 11:00:00,265.77,265.88,264.9,265.06,20388.0,233.5058,233.6024,232.7414,232.882,20388.0
2017-08-02 11:10:00,265.02,266.15,264.7,265.62,30972.0,232.8468,233.8397,232.5657,233.374,30972.0
2017-08-02 11:20:00,265.55,265.99,265.47,265.82,13690.0,233.3125,233.6991,233.2422,233.5497,13690.0
2017-08-02 11:30:00,265.83,266.05,265.63,265.81,13533.0,233.5585,233.7518,233.3828,233.5409,13533.0
2017-08-02 11:40:00,265.9,265.9,265.24,265.37,10201.0,233.62,233.62,233.0401,233.1544,10201.0
2017-08-02 11:50:00,265.36,265.61,264.71,264.84,11120.0,233.1456,233.3652,232.5745,232.6887,11120.0
2017-08-02 12:00:00,264.84,265.37,264.72,265.25,18099.0,232.6887,233.1544,232.5833,233.0489,18099.0
2017-08-02 12:10:00,265.25,265.46,265.14,265.34,5000.0,233.0489,233.2334,232.9523,233.128,5000.0
2017-08-02 12:20:00,265.41,265.51,264.85,264.86,12393.0,233.1895,233.2774,232.6975,232.7063,12393.0
2017-08-02 12:30:00,264.85,265.11,264.77,264.98,11922.0,232.6975,232.9259,232.6272,232.8117,11922.0
2017-08-02 12:40:00,264.98,265.49,264.96,265.05,31475.0,232.8117,233.2598,232.7941,232.8732,31475.0
2017-08-02 12:50:00,265.12,265.38,265.03,265.33,9257.0,232.9347,233.1631,232.8556,233.1192,9257.0
2017-08-02 13:00:00,265.27,265.46,265.01,265.23,13269.0,233.0665,233.2334,232.8381,233.0313,13269.0
2017-08-02 13:10:00,265.29,265.66,265.26,265.46,8190.0,233.0841,233.4091,233.0577,233.2334,8190.0
2017-08-02 13:20:00,265.6,265.82,265.43,265.82,8201.0,233.3564,233.5497,233.2071,233.5497,8201.0
2017-08-02 13:30:00,265.68,265.98,265.54,265.79,9295.0,233.4267,233.6903,233.3037,233.5234,9295.0
2017-08-02 13:40:00,265.67,265.91,265.63,265.8,5605.0,233.4179,233.6288,233.3828,233.5321,5605.0
2017-08-02 13:50:00,265.89,265.89,265.65,265.77,4092.0,233.6112,233.6112,233.4004,233.5058,4092.0
2017-08-02 14:00:00,265.77,265.91,265.68,265.79,12981.0,233.5058,233.6288,233.4267,233.5234,12981.0
2017-08-02 14:10:00,265.9,266.16,265.77,266.16,12198.0,233.62,233.8484,233.5058,233.8484,12198.0
2017-08-02 14:20:00,266.11,266.17,265.95,266.03,6625.0,233.8045,233.8572,233.6639,233.7342,6625.0
2017-08-02 14:30:00,266.0,266.23,266.0,266.19,7417.0,233.7079,233.9099,233.7079,233.8748,7417.0
2017-08-02 14:40:00,266.2,266.32,266.14,266.23,5833.0,233.8836,233.989,233.8309,233.9099,5833.0
2017-08-02 14:50:00,266.18,266.23,265.88,265.9,8326.0,233.866,233.9099,233.6024,233.62,8326.0
2017-08-02 15:00:00,265.84,265.99,265.71,265.85,17196.0,233.5673,233.6991,233.4531,233.5761,17196.0
2017-08-02 15:10:00,265.87,266.35,265.85,266.24,21874.0,233.5937,234.0154,233.5761,233.9187,21874.0
2017-08-02 15:20:00,266.32,266.47,266.22,266.47,11102.0,233.989,234.1208,233.9012,234.1208,11102.0
2017-08-02 15:30:00,266.34,266.54,266.21,266.48,15641.0,234.0066,234.1823,233.8924,234.1296,15641.0
2017-08-02 15:40:00,266.51,266.83,266.37,266.64,22464.0,234.156,234.4371,234.033,234.2702,22464.0
2017-08-02 15:50:00,266.64,266.87,266.45,266.7,58691.0,234.2702,234.4723,234.1032,234.3229,58691.0
2017-08-03 09:30:00,267.0,267.01,265.24,265.43,27467.0,234.5865,234.5953,233.0401,233.2071,27467.0
2017-08-03 09:40:00,265.59,266.6,265.43,265.91,19800.0,233.3476,234.235,233.2071,233.6288,19800.0
2017-08-03 09:50:00,265.86,266.25,265.28,265.31,21864.0,233.5849,233.9275,233.0753,233.1016,21864.0
2017-08-03 10:00:00,265.42,265.91,265.12,265.79,20666.0,233.1983,233.6288,232.9347,233.5234,20666.0
2017-08-03 10:10:00,265.82,265.93,265.39,265.65,22305.0,233.5497,233.6464,233.1719,233.4004,22305.0
2017-08-03 10:20:00,265.62,265.97,265.41,265.97,12653.0,233.374,233.6815,233.1895,233.6815,12653.0
2017-08-03 10:30:00,265.94,266.08,265.51,265.72,24674.0,233.6552,233.7782,233.2774,233.4619,24674.0
2017-08-03 10:40:00,265.75,266.07,265.73,265.89,17356.0,233.4882,233.7694,233.4706,233.6112,17356.0
2017-08-03 10:50:00,265.79,266.02,265.72,265.95,6647.0,233.5234,233.7254,233.4619,233.6639,6647.0
2017-08-03 11:00:00,265.91,265.94,265.62,265.9,9856.0,233.6288,233.6552,233.374,233.62,9856.0
2017-08-03 11:10:00,265.9,266.05,265.64,265.95,8478.0,233.62,233.7518,233.3916,233.6639,8478.0
2017-08-03 11:20:00,265.85,266.21,265.83,266.11,6143.0,233.5761,233.8924,233.5585,233.8045,6143.0
2017-08-03 11:30:00,266.06,266.07,265.72,265.9,11712.0,233.7606,233.7694,233.4619,233.62,11712.0
2017-08-03 11:40:00,265.9,266.1,265.82,266.07,13182.0,233.62,233.7957,233.5497,233.7694,13182.0
2017-08-03 11:50:00,266.14,266.31,265.99,266.31,4736.0,233.8309,233.9802,233.6991,233.9802,4736.0
2017-08-03 12:00:00,266.33,266.4,266.23,266.39,1600.0,233.9978,234.0593,233.9099,234.0505,1600.0
2017-08-03 12:10:00,266.37,266.43,266.33,266.4,2795.0,234.033,234.0857,233.9978,234.0593,2795.0
2017-08-03 12:20:00,266.36,266.87,266.35,266.85,5800.0,234.0242,234.4723,234.0154,234.4547,5800.0
2017-08-03 12:30:00,266.91,266.92,266.74,266.77,5100.0,234.5074,234.5162,234.358,234.3844,5100.0
2017-08-03 12:40:00,266.81,267.35,266.8,267.18,6359.0,234.4195,234.894,234.4107,234.7446,6359.0
2017-08-03 12:50:00,267.05,267.31,266.94,267.01,7658.0,234.6304,234.8588,234.5338,234.5953,7658.0
2017-08-03 13:00:00,266.96,267.15,266.85,266.86,6658.0,234.5513,234.7183,234.4547,234.4635,6658.0
2017-08-03 13:10:00,266.94,267.01,266.89,266.96,1434.0,234.5338,234.5953,234.4898,234.5513,1434.0
2017-08-03 13:20:00,267.03,267.26,267.03,267.07,3225.0,234.6128,234.8149,234.6128,234.648,3225.0
2017-08-03 13:30:00,267.0,267.13,266.91,267.13,3535.0,234.5865,234.7007,234.5074,234.7007,3535.0
2017-08-03 13:40:00,267.07,267.07,266.98,266.99,1100.0,234.648,234.648,234.5689,234.5777,1100.0
2017-08-03 13:50:00,267.05,267.25,266.97,267.02,4727.0,234.6304,234.8061,234.5601,234.604,4727.0
2017-08-03 14:00:00,266.98,267.05,266.81,266.97,7385.0,234.5689,234.6304,234.4195,234.5601,7385.0
2017-08-03 14:10:00,267.05,267.08,266.95,267.04,944.0,234.6304,234.6568,234.5425,234.6216,944.0
2017-08-03 14:20:00,267.06,267.23,267.03,267.23,3800.0,234.6392,234.7885,234.6128,234.7885,3800.0
2017-08-03 14:30:00,267.27,267.5,267.2,267.37,4634.0,234.8237,235.0258,234.7622,234.9116,4634.0
2017-08-03 14:40:00,267.4,267.48,267.29,267.4,6956.0,234.9379,235.0082,234.8413,234.9379,6956.0
2017-08-03 14:50:00,267.39,267.85,267.39,267.85,4134.0,234.9291,235.3333,234.9291,235.3333,4134.0
2017-08-03 15:00:00,267.86,267.91,267.61,267.73,9685.0,235.3421,235.386,235.1224,235.2278,9685.0
2017-08-03 15:10:00,267.73,268.12,267.72,268.05,10552.0,235.2278,235.5705,235.2191,235.509,10552.0
2017-08-03 15:20:00,268.01,268.18,267.93,268.14,7927.0,235.4739,235.6232,235.4036,235.5881,7927.0
2017-08-03 15:30:00,268.12,268.21,267.69,268.0,14696.0,235.5705,235.6496,235.1927,235.4651,14696.0
2017-08-03 15:40:00,267.92,268.7,267.88,268.66,23602.0,235.3948,236.0801,235.3596,236.0449,23602.0
2017-08-03 15:50:00,268.66,268.9,268.6,268.77,41659.0,236.0449,236.2558,235.9922,236.1416,41659.0
2017-08-04 09:30:00,268.9,268.98,267.86,267.88,18084.0,236.2558,236.3261,235.3421,235.3596,18084.0
2017-08-04 09:40:00,267.88,268.5,267.46,268.47,12041.0,235.3596,235.9044,234.9906,235.878,12041.0
2017-08-04 09:50:00,268.33,268.43,267.73,268.0,12428.0,235.755,235.8429,235.2278,235.4651,12428.0
2017-08-04 10:00:00,267.82,268.25,267.68,267.98,11004.0,235.3069,235.6847,235.1839,235.4475,11004.0
2017-08-04 10:10:00,267.88,268.61,267.81,268.56,8612.0,235.3596,236.001,235.2981,235.9571,8612.0
2017-08-04 10:20:00,268.36,268.43,268.03,268.14,5784.0,235.7814,235.8429,235.4914,235.5881,5784.0
2017-08-04 10:30:00,268.12,268.27,267.87,268.04,4664.0,235.5705,235.7023,235.3509,235.5002,4664.0
2017-08-04 10:40:00,268.21,268.32,267.85,268.05,4526.0,235.6496,235.7462,235.3333,235.509,4526.0
2017-08-04 10:50:00,268.1,268.43,267.88,268.43,10423.0,235.5529,235.8429,235.3596,235.8429,10423.0
2017-08-04 11:00:00,268.34,268.4,268.02,268.29,17711.0,235.7638,235.8165,235.4826,235.7199,17711.0
2017-08-04 11:10:00,268.27,268.27,267.98,268.08,14274.0,235.7023,235.7023,235.4475,235.5354,14274.0
2017-08-04 11:20:00,268.04,268.06,267.58,267.68,34459.0,235.5002,235.5178,235.0961,235.1839,34459.0
2017-08-04 11:30:00,267.69,268.16,267.66,267.93,25359.0,235.1927,235.6056,235.1663,235.4036,25359.0
2017-08-04 11:40:00,267.89,267.95,267.73,267.94,8065.0,235.3684,235.4211,235.2278,235.4124,8065.0
2017-08-04 11:50:00,267.95,268.1,267.85,267.98,10102.0,235.4211,235.5529,235.3333,235.4475,10102.0
2017-08-04 12:00:00,267.86,268.16,267.86,267.97,41641.0,235.3421,235.6056,235.3421,235.4387,41641.0
2017-08-04 12:10:00,268.08,268.08,267.77,267.77,6403.0,235.5354,235.5354,235.263,235.263,6403.0
2017-08-04 12:20:00,267.88,267.91,267.7,267.7,3170.0,235.3596,235.386,235.2015,235.2015,3170.0
2017-08-04 12:30:00,267.75,267.85,267.58,267.66,2992.0,235.2454,235.3333,235.0961,235.1663,2992.0
2017-08-04 12:40:00,267.81,267.87,267.63,267.82,3376.0,235.2981,235.3509,235.14,235.3069,3376.0
2017-08-04 12:50:00,267.89,267.91,267.7,267.89,17282.0,235.3684,235.386,235.2015,235.3684,17282.0
2017-08-04 13:00:00,268.0,268.04,267.84,267.97,5057.0,235.4651,235.5002,235.3245,235.4387,5057.0
2017-08-04 13:10:00,268.01,268.04,267.89,267.96,2000.0,235.4739,235.5002,235.3684,235.4299,2000.0
2017-08-04 13:20:00,267.97,268.06,267.84,267.89,4368.0,235.4387,235.5178,235.3245,235.3684,4368.0
2017-08-04 13:30:00,267.96,268.07,267.89,267.99,7655.0,235.4299,235.5266,235.3684,235.4563,7655.0
2017-08-04 13:40:00,268.01,268.15,267.98,268.15,4862.0,235.4739,235.5969,235.4475,235.5969,4862.0
2017-08-04 13:50:00,268.15,268.26,268.12,268.19,5120.0,235.5969,235.6935,235.5705,235.632,5120.0
2017-08-04 14:00:00,268.19,268.55,268.1,268.51,11449.0,235.632,235.9483,235.5529,235.9132,11449.0
2017-08-04 14:10:00,268.55,268.63,268.44,268.44,4145.0,235.9483,236.0186,235.8517,235.8517,4145.0
2017-08-04 14:20:00,268.5,268.62,268.43,268.43,6056.0,235.9044,236.0098,235.8429,235.8429,6056.0
2017-08-04 14:30:00,268.3,268.38,268.21,268.35,4749.0,235.7287,235.7989,235.6496,235.7726,4749.0
2017-08-04 14:40:00,268.42,268.46,268.33,268.4,5135.0,235.8341,235.8692,235.755,235.8165,5135.0
2017-08-04 14:50:00,268.4,268.5,268.34,268.42,6007.0,235.8165,235.9044,235.7638,235.8341,6007.0
2017-08-04 15:00:00,268.35,268.59,268.32,268.59,9385.0,235.7726,235.9834,235.7462,235.9834,9385.0
2017-08-04 15:10:00,268.64,268.65,268.47,268.61,10113.0,236.0274,236.0362,235.878,236.001,10113.0
2017-08-04 15:20:00,268.57,269.07,268.57,268.98,20941.0,235.9659,236.4052,235.9659,236.3261,20941.0
2017-08-04 15:30:00,269.0,269.09,268.94,269.09,15114.0,236.3437,236.4227,236.291,236.4227,15114.0
2017-08-04 15:40:00,269.1,269.19,268.86,269.1,16948.0,236.4315,236.5106,236.2207,236.4315,16948.0
2017-08-04 15:50:00,269.07,269.21,268.97,269.13,49402.0,236.4052,236.5282,236.3173,236.4579,49402.0
2017-08-07 09:30:00,269.51,269.73,268.72,268.95,28868.0,236.7918,236.9851,236.0977,236.2997,28868.0
2017-08-07 09:40:00,268.86,269.25,268.83,269.0,8366.0,236.2207,236.5633,236.1943,236.3437,8366.0
2017-08-07 09:50:00,268.92,269.33,268.92,269.33,13379.0,236.2734,236.6336,236.2734,236.6336,13379.0
2017-08-07 10:00:00,269.24,269.3,268.87,268.9,26275.0,236.5545,236.6073,236.2295,236.2558,26275.0
2017-08-07 10:10:00,269.04,269.5,268.97,268.98,8200.0,236.3788,236.783,236.3173,236.3261,8200.0
2017-08-07 10:20:00,269.0,269.16,268.73,269.13,8178.0,236.3437,236.4842,236.1064,236.4579,8178.0
2017-08-07 10:30:00,269.19,269.19,268.82,268.93,17995.0,236.5106,236.5106,236.1855,236.2822,17995.0
2017-08-07 10:40:00,268.95,269.16,268.89,268.99,13904.0,236.2997,236.4842,236.247,236.3349,13904.0
2017-08-07 10:50:00,269.01,269.15,268.95,268.95,5258.0,236.3525,236.4755,236.2997,236.2997,5258.0
2017-08-07 11:00:00,268.95,269.13,268.95,269.1,8390.0,236.2997,236.4579,236.2997,236.4315,8390.0
2017-08-07 11:10:00,269.17,269.48,269.15,269.35,6121.0,236.493,236.7654,236.4755,236.6512,6121.0
2017-08-07 11:20:00,269.38,269.38,268.79,268.81,5610.0,236.6775,236.6775,236.1592,236.1767,5610.0
2017-08-07 11:30:00,268.78,269.18,268.52,269.18,20609.0,236.1504,236.5018,235.9219,236.5018,20609.0
2017-08-07 11:40:00,269.19,269.27,269.12,269.21,3949.0,236.5106,236.5809,236.4491,236.5282,3949.0
2017-08-07 11:50:00,269.1,269.16,268.85,268.95,7200.0,236.4315,236.4842,236.2119,236.2997,7200.0
2017-08-07 12:00:00,268.72,269.12,268.65,269.02,22906.0,236.0977,236.4491,236.0362,236.3612,22906.0
2017-08-07 12:10:00,268.93,269.25,268.78,269.25,12175.0,236.2822,236.5633,236.1504,236.5633,12175.0
2017-08-07 12:20:00,269.21,269.29,269.0,269.1,5160.0,236.5282,236.5985,236.3437,236.4315,5160.0
2017-08-07 12:30:00,269.0,269.1,268.96,269.07,8346.0,236.3437,236.4315,236.3085,236.4052,8346.0
2017-08-07 12:40:00,269.0,269.31,268.89,269.27,9802.0,236.3437,236.616,236.247,236.5809,9802.0
2017-08-07 12:50:00,269.28,269.34,269.08,269.16,9741.0,236.5897,236.6424,236.414,236.4842,9741.0
2017-08-07 13:00:00,269.13,269.31,269.13,269.23,10376.0,236.4579,236.616,236.4579,236.5458,10376.0
2017-08-07 13:10:00,269.3,269.32,269.13,269.15,9737.0,236.6073,236.6248,236.4579,236.4755,9737.0
2017-08-07 13:20:00,269.18,269.32,269.15,269.19,5934.0,236.5018,236.6248,236.4755,236.5106,5934.0
2017-08-07 13:30:00,269.19,269.26,269.14,269.23,7300.0,236.5106,236.5721,236.4667,236.5458,7300.0
2017-08-07 13:40:00,269.23,269.45,269.17,269.23,5612.0,236.5458,236.739,236.493,236.5458,5612.0
2017-08-07 13:50:00,269.19,269.3,269.15,269.25,5570.0,236.5106,236.6073,236.4755,236.5633,5570.0
2017-08-07 14:00:00,269.23,269.28,269.12,269.25,13432.0,236.5458,236.5897,236.4491,236.5633,13432.0
2017-08-07 14:10:00,269.2,269.29,268.96,269.19,17441.0,236.5194,236.5985,236.3085,236.5106,17441.0
2017-08-07 14:20:00,269.17,269.26,268.94,269.14,16308.0,236.493,236.5721,236.291,236.4667,16308.0
2017-08-07 14:30:00,269.19,269.24,269.02,269.09,5402.0,236.5106,236.5545,236.3612,236.4227,5402.0
2017-08-07 14:40:00,269.16,269.24,269.14,269.22,6626.0,236.4842,236.5545,236.4667,236.537,6626.0
2017-08-07 14:50:00,269.24,269.25,269.09,269.23,11591.0,236.5545,236.5633,236.4227,236.5458,11591.0
2017-08-07 15:00:00,269.2,269.25,269.13,269.25,7609.0,236.5194,236.5633,236.4579,236.5633,7609.0
2017-08-07 15:10:00,269.27,269.29,269.16,269.26,7507.0,236.5809,236.5985,236.4842,236.5721,7507.0
2017-08-07 15:20:00,269.25,269.37,269.09,269.19,15373.0,236.5633,236.6688,236.4227,236.5106,15373.0
2017-08-07 15:30:00,269.24,269.34,269.19,269.34,12875.0,236.5545,236.6424,236.5106,236.6424,12875.0
2017-08-07 15:40:00,269.33,269.45,269.28,269.4,27235.0,236.6336,236.739,236.5897,236.6951,27235.0
2017-08-07 15:50:00,269.42,269.65,269.42,269.65,69821.0,236.7127,236.9148,236.7127,236.9148,69821.0
2017-08-08 09:30:00,269.34,269.9,269.09,269.87,18912.0,236.6424,237.1344,236.4227,237.1081,18912.0
2017-08-08 09:40:00,269.52,269.86,269.45,269.81,6550.0,236.8005,237.0993,236.739,237.0553,6550.0
2017-08-08 09:50:00,269.83,270.18,269.66,270.01,21449.0,237.0729,237.3804,236.9235,237.2311,21449.0
2017-08-08 10:00:00,270.0,270.17,269.77,269.77,5824.0,237.2223,237.3716,237.0202,237.0202,5824.0
2017-08-08 10:10:00,269.8,269.99,269.79,269.97,9400.0,237.0466,237.2135,237.0378,237.1959,9400.0
2017-08-08 10:20:00,269.9,270.11,269.78,269.88,7886.0,237.1344,237.3189,237.029,237.1168,7886.0
2017-08-08 10:30:00,269.92,270.09,269.76,269.94,11802.0,237.152,237.3013,237.0114,237.1696,11802.0
2017-08-08 10:40:00,269.98,270.05,269.84,269.91,16787.0,237.2047,237.2662,237.0817,237.1432,16787.0
2017-08-08 10:50:00,269.9,270.2,269.88,269.96,11716.0,237.1344,237.398,237.1168,237.1871,11716.0
2017-08-08 11:00:00,269.99,270.01,269.67,269.79,16939.0,237.2135,237.2311,236.9323,237.0378,16939.0
2017-08-08 11:10:00,269.79,269.82,269.37,269.42,20756.0,237.0378,237.0641,236.6688,236.7127,20756.0
2017-08-08 11:20:00,269.4,269.5,269.23,269.32,11635.0,236.6951,236.783,236.5458,236.6248,11635.0
2017-08-08 11:30:00,269.32,269.58,269.1,269.35,28640.0,236.6248,236.8533,236.4315,236.6512,28640.0
2017-08-08 11:40:00,269.41,269.58,269.28,269.33,11360.0,236.7039,236.8533,236.5897,236.6336,11360.0
2017-08-08 11:50:00,269.3,269.64,269.29,269.58,8296.0,236.6073,236.906,236.5985,236.8533,8296.0
2017-08-08 12:00:00,269.66,269.7,269.49,269.55,5683.0,236.9235,236.9587,236.7742,236.8269,5683.0
2017-08-08 12:10:00,269.58,269.59,269.41,269.5,9439.0,236.8533,236.862,236.7039,236.783,9439.0
2017-08-08 12:20:00,269.46,269.62,269.43,269.56,5153.0,236.7478,236.8884,236.7215,236.8357,5153.0
2017-08-08 12:30:00,269.59,269.66,269.44,269.52,4688.0,236.862,236.9235,236.7303,236.8005,4688.0
2017-08-08 12:40:00,269.51,269.66,269.43,269.66,5422.0,236.7918,236.9235,236.7215,236.9235,5422.0
2017-08-08 12:50:00,269.67,269.87,269.66,269.79,4604.0,236.9323,237.1081,236.9235,237.0378,4604.0
2017-08-08 13:00:00,269.78,269.85,269.6,269.65,5200.0,237.029,237.0905,236.8708,236.9148,5200.0
2017-08-08 13:10:00,269.68,269.68,269.51,269.53,6421.0,236.9411,236.9411,236.7918,236.8093,6421.0
2017-08-08 13:20:00,269.51,269.59,269.39,269.47,6995.0,236.7918,236.862,236.6863,236.7566,6995.0
2017-08-08 13:30:00,269.47,269.73,269.42,269.62,5879.0,236.7566,236.9851,236.7127,236.8884,5879.0
2017-08-08 13:40:00,269.59,269.83,269.59,269.79,9023.0,236.862,237.0729,236.862,237.0378,9023.0
2017-08-08 13:50:00,269.8,269.81,269.61,269.76,9534.0,237.0466,237.0553,236.8796,237.0114,9534.0
2017-08-08 14:00:00,269.8,269.88,269.7,269.79,3800.0,237.0466,237.1168,236.9587,237.0378,3800.0
2017-08-08 14:10:00,269.74,269.76,269.41,269.43,4165.0,236.9938,237.0114,236.7039,236.7215,4165.0
2017-08-08 14:20:00,269.44,269.53,269.39,269.43,4748.0,236.7303,236.8093,236.6863,236.7215,4748.0
2017-08-08 14:30:00,269.4,269.49,269.38,269.49,5490.0,236.6951,236.7742,236.6775,236.7742,5490.0
2017-08-08 14:40:00,269.47,269.6,269.34,269.41,4650.0,236.7566,236.8708,236.6424,236.7039,4650.0
2017-08-08 14:50:00,269.43,269.53,269.38,269.44,7700.0,236.7215,236.8093,236.6775,236.7303,7700.0
2017-08-08 15:00:00,269.49,269.5,269.09,269.09,11707.0,236.7742,236.783,236.4227,236.4227,11707.0
2017-08-08 15:10:00,269.22,269.22,269.08,269.13,17779.0,236.537,236.537,236.414,236.4579,17779.0
2017-08-08 15:20:00,269.1,269.64,269.09,269.64,17278.0,236.4315,236.906,236.4227,236.906,17278.0
2017-08-08 15:30:00,269.62,269.75,269.41,269.67,23441.0,236.8884,237.0026,236.7039,236.9323,23441.0
2017-08-08 15:40:00,269.68,269.76,269.59,269.59,30374.0,236.9411,237.0114,236.862,236.862,30374.0
2017-08-08 15:50:00,269.58,269.85,269.42,269.82,39070.0,236.8533,237.0905,236.7127,237.0641,39070.0
2017-08-09 09:30:00,270.85,271.75,270.17,271.01,39910.0,237.9691,238.7598,237.3716,238.1097,39910.0
2017-08-09 09:40:00,270.99,271.73,270.79,271.71,20305.0,238.0921,238.7423,237.9164,238.7247,20305.0
2017-08-09 09:50:00,271.57,272.87,271.29,272.79,15926.0,238.6017,239.7439,238.3557,239.6736,15926.0
2017-08-09 10:00:00,272.85,272.86,271.11,271.22,14409.0,239.7263,239.7351,238.1975,238.2942,14409.0
2017-08-09 10:10:00,271.21,272.07,271.21,271.91,8578.0,238.2854,239.041,238.2854,238.9004,8578.0
2017-08-09 10:20:00,271.97,272.09,271.54,271.86,9404.0,238.9531,239.0585,238.5753,238.8565,9404.0
2017-08-09 10:30:00,271.86,272.08,271.54,271.8,15830.0,238.8565,239.0498,238.5753,238.8038,15830.0
2017-08-09 10:40:00,271.96,272.55,271.86,272.47,9332.0,238.9443,239.4627,238.8565,239.3924,9332.0
2017-08-09 10:50:00,272.55,272.76,272.34,272.76,8758.0,239.4627,239.6472,239.2782,239.6472,8758.0
2017-08-09 11:00:00,272.76,272.76,272.28,272.68,16941.0,239.6472,239.6472,239.2255,239.5769,16941.0
2017-08-09 11:10:00,272.75,272.82,272.36,272.82,7088.0,239.6384,239.6999,239.2958,239.6999,7088.0
2017-08-09 11:20:00,272.89,273.49,272.89,273.26,10346.0,239.7614,240.2886,239.7614,240.0865,10346.0
2017-08-09 11:30:00,273.33,273.4,272.77,272.9,9319.0,240.148,240.2095,239.656,239.7702,9319.0
2017-08-09 11:40:00,273.02,273.38,272.87,273.38,9474.0,239.8756,240.1919,239.7439,240.1919,9474.0
2017-08-09 11:50:00,273.44,273.8,273.31,273.47,13176.0,240.2447,240.561,240.1304,240.271,13176.0
2017-08-09 12:00:00,273.34,273.39,272.42,272.49,46258.0,240.1568,240.2007,239.3485,239.41,46258.0
2017-08-09 12:10:00,272.47,272.63,272.09,272.53,34124.0,239.3924,239.533,239.0585,239.4451,34124.0
2017-08-09 12:20:00,272.56,273.42,272.55,272.89,12396.0,239.4715,240.2271,239.4627,239.7614,12396.0
2017-08-09 12:30:00,272.76,272.88,272.0,272.33,17833.0,239.6472,239.7526,238.9795,239.2694,17833.0
2017-08-09 12:40:00,272.32,272.59,272.21,272.54,5486.0,239.2606,239.4978,239.164,239.4539,5486.0
2017-08-09 12:50:00,272.46,272.96,272.46,272.66,7648.0,239.3836,239.8229,239.3836,239.5594,7648.0
2017-08-09 13:00:00,272.57,272.9,272.33,272.75,8312.0,239.4803,239.7702,239.2694,239.6384,8312.0
2017-08-09 13:10:00,272.74,273.04,272.7,272.86,5910.0,239.6296,239.8932,239.5945,239.7351,5910.0
2017-08-09 13:20:00,272.88,272.97,272.78,272.79,5227.0,239.7526,239.8317,239.6648,239.6736,5227.0
2017-08-09 13:30:00,272.85,272.85,272.45,272.71,6700.0,239.7263,239.7263,239.3748,239.6033,6700.0
2017-08-09 13:40:00,272.67,272.92,272.63,272.63,5627.0,239.5681,239.7878,239.533,239.533,5627.0
2017-08-09 13:50:00,272.66,272.8,272.48,272.51,5805.0,239.5594,239.6824,239.4012,239.4276,5805.0
2017-08-09 14:00:00,272.54,272.99,272.52,272.83,8017.0,239.4539,239.8493,239.4363,239.7087,8017.0
2017-08-09 14:10:00,272.76,272.91,272.66,272.91,5127.0,239.6472,239.779,239.5594,239.779,5127.0
2017-08-09 14:20:00,272.78,272.87,272.6,272.73,9663.0,239.6648,239.7439,239.5066,239.6209,9663.0
2017-08-09 14:30:00,272.87,272.87,272.5,272.73,6055.0,239.7439,239.7439,239.4188,239.6209,6055.0
2017-08-09 14:40:00,272.77,272.79,272.57,272.69,5962.0,239.656,239.6736,239.4803,239.5857,5962.0
2017-08-09 14:50:00,272.68,272.92,272.64,272.78,5784.0,239.5769,239.7878,239.5418,239.6648,5784.0
2017-08-09 15:00:00,272.71,272.93,272.68,272.76,8039.0,239.6033,239.7966,239.5769,239.6472,8039.0
2017-08-09 15:10:00,272.75,272.85,272.5,272.77,8845.0,239.6384,239.7263,239.4188,239.656,8845.0
2017-08-09 15:20:00,272.74,272.84,272.38,272.41,12474.0,239.6296,239.7175,239.3133,239.3397,12474.0
2017-08-09 15:30:00,272.43,272.72,272.41,272.7,20969.0,239.3573,239.6121,239.3397,239.5945,20969.0
2017-08-09 15:40:00,272.72,273.26,272.71,273.0,21846.0,239.6121,240.0865,239.6033,239.8581,21846.0
2017-08-09 15:50:00,272.94,273.13,272.69,272.94,73361.0,239.8054,239.9723,239.5857,239.8054,73361.0
2017-08-10 09:30:00,274.13,274.13,272.43,274.0,35397.0,240.8509,240.8509,239.3573,240.7367,35397.0
2017-08-10 09:40:00,274.03,274.61,273.53,274.07,31751.0,240.763,241.2726,240.3237,240.7982,31751.0
2017-08-10 09:50:00,274.07,274.15,273.31,273.55,14473.0,240.7982,240.8685,240.1304,240.3413,14473.0
2017-08-10 10:00:00,273.64,273.75,273.11,273.42,15067.0,240.4204,240.517,239.9547,240.2271,15067.0
2017-08-10 10:10:00,273.54,273.59,273.28,273.44,9360.0,240.3325,240.3765,240.1041,240.2447,9360.0
2017-08-10 10:20:00,273.3,273.35,272.29,273.19,40404.0,240.1217,240.1656,239.2343,240.025,40404.0
2017-08-10 10:30:00,272.99,273.48,272.84,272.91,7710.0,239.8493,240.2798,239.7175,239.779,7710.0
2017-08-10 10:40:00,272.81,272.81,272.16,272.45,9414.0,239.6911,239.6911,239.1201,239.3748,9414.0
2017-08-10 10:50:00,272.41,272.42,271.62,271.73,23474.0,239.3397,239.3485,238.6456,238.7423,23474.0
2017-08-10 11:00:00,271.77,272.33,271.73,272.2,8673.0,238.7774,239.2694,238.7423,239.1552,8673.0
2017-08-10 11:10:00,272.2,272.52,271.76,271.76,13316.0,239.1552,239.4363,238.7686,238.7686,13316.0
2017-08-10 11:20:00,271.74,271.74,271.03,271.23,11889.0,238.751,238.751,238.1272,238.303,11889.0
2017-08-10 11:30:00,271.34,271.86,271.28,271.41,8800.0,238.3996,238.8565,238.3469,238.4611,8800.0
2017-08-10 11:40:00,271.34,271.38,270.9,271.16,6611.0,238.3996,238.4347,238.013,238.2415,6611.0
2017-08-10 11:50:00,271.06,271.42,270.87,271.25,9341.0,238.1536,238.4699,237.9867,238.3205,9341.0
2017-08-10 12:00:00,271.24,271.42,271.02,271.11,5300.0,238.3117,238.4699,238.1184,238.1975,5300.0
2017-08-10 12:10:00,271.07,271.23,270.72,271.23,6942.0,238.1624,238.303,237.8549,238.303,6942.0
2017-08-10 12:20:00,271.19,271.26,270.86,270.99,6307.0,238.2678,238.3293,237.9779,238.0921,6307.0
2017-08-10 12:30:00,270.95,271.03,270.4,270.69,9109.0,238.0569,238.1272,237.5737,237.8285,9109.0
2017-08-10 12:40:00,270.69,271.12,270.47,271.02,20606.0,237.8285,238.2063,237.6352,238.1184,20606.0
2017-08-10 12:50:00,270.97,271.13,270.75,270.83,20008.0,238.0745,238.2151,237.8812,237.9515,20008.0
2017-08-10 13:00:00,270.96,271.01,270.54,270.69,13705.0,238.0657,238.1097,237.6967,237.8285,13705.0
2017-08-10 13:10:00,270.75,270.92,270.36,270.67,12015.0,237.8812,238.0306,237.5386,237.8109,12015.0
2017-08-10 13:20:00,270.64,270.89,270.53,270.58,13353.0,237.7846,238.0042,237.6879,237.7319,13353.0
2017-08-10 13:30:00,270.49,270.92,270.39,270.69,14337.0,237.6528,238.0306,237.5649,237.8285,14337.0
2017-08-10 13:40:00,270.64,270.67,270.23,270.52,9549.0,237.7846,237.8109,237.4244,237.6791,9549.0
2017-08-10 13:50:00,270.62,270.87,270.44,270.48,9434.0,237.767,237.9867,237.6089,237.644,9434.0
2017-08-10 14:00:00,270.44,270.54,270.27,270.31,8323.0,237.6089,237.6967,237.4595,237.4946,8323.0
2017-08-10 14:10:00,270.46,270.81,270.43,270.78,11331.0,237.6264,237.9339,237.6001,237.9076,11331.0
2017-08-10 14:20:00,270.75,270.81,270.6,270.73,14341.0,237.8812,237.9339,237.7494,237.8637,14341.0
2017-08-10 14:30:00,270.75,271.28,270.75,270.76,11346.0,237.8812,238.3469,237.8812,237.89,11346.0
2017-08-10 14:40:00,270.8,271.34,270.8,271.32,9910.0,237.9252,238.3996,237.9252,238.382,9910.0
2017-08-10 14:50:00,271.28,271.29,270.74,270.94,8042.0,238.3469,238.3557,237.8724,238.0482,8042.0
2017-08-10 15:00:00,270.98,271.18,270.78,270.96,15132.0,238.0833,238.259,237.9076,238.0657,15132.0
2017-08-10 15:10:00,271.0,271.0,270.57,270.61,13981.0,238.1009,238.1009,237.7231,237.7582,13981.0
2017-08-10 15:20:00,270.6,270.93,270.41,270.91,18759.0,237.7494,238.0394,237.5825,238.0218,18759.0
2017-08-10 15:30:00,270.93,270.96,270.42,270.57,16197.0,238.0394,238.0657,237.5913,237.7231,16197.0
2017-08-10 15:40:00,270.63,270.87,270.37,270.39,23929.0,237.7758,237.9867,237.5474,237.5649,23929.0
2017-08-10 15:50:00,270.43,270.68,270.43,270.57,60854.0,237.6001,237.8197,237.6001,237.7231,60854.0
2017-08-11 09:30:00,271.11,271.64,270.77,271.45,22471.0,238.1975,238.6632,237.8988,238.4962,22471.0
2017-08-11 09:40:00,271.17,271.51,270.99,271.07,10830.0,238.2502,238.549,238.0921,238.1624,10830.0
2017-08-11 09:50:00,271.14,271.77,270.96,271.69,26299.0,238.2239,238.7774,238.0657,238.7071,26299.0
2017-08-11 10:00:00,271.64,271.75,271.06,271.66,10597.0,238.6632,238.7598,238.1536,238.6808,10597.0
2017-08-11 10:10:00,271.98,272.36,271.98,272.26,5780.0,238.9619,239.2958,238.9619,239.2079,5780.0
2017-08-11 10:20:00,272.32,272.55,272.17,272.49,15072.0,239.2606,239.4627,239.1288,239.41,15072.0
2017-08-11 10:30:00,272.67,272.77,272.07,272.07,19188.0,239.5681,239.656,239.041,239.041,19188.0
2017-08-11 10:40:00,272.11,272.7,272.02,272.7,11461.0,239.0761,239.5945,238.997,239.5945,11461.0
2017-08-11 10:50:00,272.69,272.7,272.11,272.36,4586.0,239.5857,239.5945,239.0761,239.2958,4586.0
2017-08-11 11:00:00,272.32,272.32,271.7,271.75,6299.0,239.2606,239.2606,238.7159,238.7598,6299.0
2017-08-11 11:10:00,271.72,271.79,271.54,271.74,4192.0,238.7335,238.795,238.5753,238.751,4192.0
2017-08-11 11:20:00,271.65,271.85,271.46,271.65,5806.0,238.672,238.8477,238.505,238.672,5806.0
2017-08-11 11:30:00,271.69,271.75,271.56,271.72,3511.0,238.7071,238.7598,238.5929,238.7335,3511.0
2017-08-11 11:40:00,271.69,271.86,271.57,271.86,4411.0,238.7071,238.8565,238.6017,238.8565,4411.0
2017-08-11 11:50:00,271.81,271.9,271.69,271.74,2871.0,238.8125,238.8916,238.7071,238.751,2871.0
2017-08-11 12:00:00,271.82,271.94,271.65,271.75,1900.0,238.8213,238.9268,238.672,238.7598,1900.0
2017-08-11 12:10:00,271.65,271.65,271.54,271.61,1100.0,238.672,238.672,238.5753,238.6368,1100.0
2017-08-11 12:20:00,271.56,271.56,271.26,271.36,2750.0,238.5929,238.5929,238.3293,238.4172,2750.0
2017-08-11 12:30:00,271.48,271.83,271.28,271.46,4301.0,238.5226,238.8301,238.3469,238.505,4301.0
2017-08-11 12:40:00,271.5,271.57,271.39,271.43,2130.0,238.5402,238.6017,238.4435,238.4787,2130.0
2017-08-11 12:50:00,271.34,271.6,271.26,271.5,2072.0,238.3996,238.628,238.3293,238.5402,2072.0
2017-08-11 13:00:00,271.37,271.53,271.31,271.31,2780.0,238.426,238.5665,238.3732,238.3732,2780.0
2017-08-11 13:10:00,271.27,271.37,270.92,271.0,6538.0,238.3381,238.426,238.0306,238.1009,6538.0
2017-08-11 13:20:00,270.91,270.95,270.73,270.83,10540.0,238.0218,238.0569,237.8637,237.9515,10540.0
2017-08-11 13:30:00,270.9,270.98,270.6,270.8,31353.0,238.013,238.0833,237.7494,237.9252,31353.0
2017-08-11 13:40:00,270.72,270.76,270.52,270.71,11754.0,237.8549,237.89,237.6791,237.8461,11754.0
2017-08-11 13:50:00,270.73,271.12,270.51,271.02,15640.0,237.8637,238.2063,237.6704,238.1184,15640.0
2017-08-11 14:00:00,270.91,271.16,270.65,270.65,2300.0,238.0218,238.2415,237.7934,237.7934,2300.0
2017-08-11 14:10:00,270.66,270.71,270.39,270.39,9261.0,237.8021,237.8461,237.5649,237.5649,9261.0
2017-08-11 14:20:00,270.32,270.34,270.04,270.08,9448.0,237.5034,237.521,237.2574,237.2926,9448.0
2017-08-11 14:30:00,270.1,270.18,269.57,270.11,9885.0,237.3101,237.3804,236.8445,237.3189,9885.0
2017-08-11 14:40:00,270.15,270.23,269.77,269.98,5993.0,237.3541,237.4244,237.0202,237.2047,5993.0
2017-08-11 14:50:00,269.99,269.99,269.68,269.7,5280.0,237.2135,237.2135,236.9411,236.9587,5280.0
2017-08-11 15:00:00,269.73,269.8,269.62,269.65,10824.0,236.9851,237.0466,236.8884,236.9148,10824.0
2017-08-11 15:10:00,269.59,269.82,269.33,269.33,7462.0,236.862,237.0641,236.6336,236.6336,7462.0
2017-08-11 15:20:00,269.43,269.61,269.31,269.61,10469.0,236.7215,236.8796,236.616,236.8796,10469.0
2017-08-11 15:30:00,269.61,269.61,269.3,269.48,8993.0,236.8796,236.8796,236.6073,236.7654,8993.0
2017-08-11 15:40:00,269.46,269.54,269.22,269.46,27811.0,236.7478,236.8181,236.537,236.7478,27811.0
2017-08-11 15:50:00,269.45,269.49,269.1,269.28,62755.0,236.739,236.7742,236.4315,236.5897,62755.0
2017-08-14 09:30:00,270.24,270.93,269.24,270.88,35540.0,237.4331,238.0394,236.5545,237.9954,35540.0
2017-08-14 09:40:00,270.71,271.89,270.01,270.15,30117.0,237.8461,238.8828,237.2311,237.3541,30117.0
2017-08-14 09:50:00,270.04,270.18,269.52,269.86,21504.0,237.2574,237.3804,236.8005,237.0993,21504.0
2017-08-14 10:00:00,269.94,270.75,269.85,270.25,19155.0,237.1696,237.8812,237.0905,237.4419,19155.0
2017-08-14 10:10:00,270.2,270.45,269.91,269.94,21386.0,237.398,237.6176,237.1432,237.1696,21386.0
2017-08-14 10:20:00,269.84,270.16,269.8,270.05,16760.0,237.0817,237.3628,237.0466,237.2662,16760.0
2017-08-14 10:30:00,270.08,270.73,269.9,270.69,14732.0,237.2926,237.8637,237.1344,237.8285,14732.0
2017-08-14 10:40:00,270.62,270.75,270.47,270.58,6600.0,237.767,237.8812,237.6352,237.7319,6600.0
2017-08-14 10:50:00,270.56,270.75,270.43,270.57,6454.0,237.7143,237.8812,237.6001,237.7231,6454.0
2017-08-14 11:00:00,270.55,270.93,270.55,270.61,8785.0,237.7055,238.0394,237.7055,237.7582,8785.0
2017-08-14 11:10:00,270.56,270.94,270.46,270.61,9581.0,237.7143,238.0482,237.6264,237.7582,9581.0
2017-08-14 11:20:00,270.66,270.85,270.57,270.69,8877.0,237.8021,237.9691,237.7231,237.8285,8877.0
2017-08-14 11:30:00,270.74,271.38,270.74,271.07,5778.0,237.8724,238.4347,237.8724,238.1624,5778.0
2017-08-14 11:40:00,271.05,271.31,270.99,271.17,7498.0,238.1448,238.3732,238.0921,238.2502,7498.0
2017-08-14 11:50:00,271.14,271.26,270.86,270.92,7301.0,238.2239,238.3293,237.9779,238.0306,7301.0
2017-08-14 12:00:00,270.92,271.19,270.92,271.08,7400.0,238.0306,238.2678,238.0306,238.1712,7400.0
2017-08-14 12:10:00,271.01,271.01,270.68,270.73,12499.0,238.1097,238.1097,237.8197,237.8637,12499.0
2017-08-14 12:20:00,270.66,270.94,270.38,270.94,13155.0,237.8021,238.0482,237.5561,238.0482,13155.0
2017-08-14 12:30:00,270.97,271.12,270.89,271.09,3755.0,238.0745,238.2063,238.0042,238.1799,3755.0
2017-08-14 12:40:00,271.1,271.22,270.95,271.05,5000.0,238.1887,238.2942,238.0569,238.1448,5000.0
2017-08-14 12:50:00,271.01,271.12,270.76,270.76,3000.0,238.1097,238.2063,237.89,237.89,3000.0
2017-08-14 13:00:00,270.75,271.1,270.65,271.1,4600.0,237.8812,238.1887,237.7934,238.1887,4600.0
2017-08-14 13:10:00,271.0,271.45,270.99,271.15,3004.0,238.1009,238.4962,238.0921,238.2327,3004.0
2017-08-14 13:20:00,271.19,271.21,271.03,271.1,3600.0,238.2678,238.2854,238.1272,238.1887,3600.0
2017-08-14 13:30:00,270.98,271.21,270.98,271.21,3570.0,238.0833,238.2854,238.0833,238.2854,3570.0
2017-08-14 13:40:00,271.13,271.25,271.06,271.06,9229.0,238.2151,238.3205,238.1536,238.1536,9229.0
2017-08-14 13:50:00,271.12,271.28,271.08,271.21,4500.0,238.2063,238.3469,238.1712,238.2854,4500.0
2017-08-14 14:00:00,271.3,271.32,270.86,270.87,10290.0,238.3645,238.382,237.9779,237.9867,10290.0
2017-08-14 14:10:00,270.9,270.92,270.48,270.88,25774.0,238.013,238.0306,237.644,237.9954,25774.0
2017-08-14 14:20:00,270.97,271.22,270.89,271.22,3290.0,238.0745,238.2942,238.0042,238.2942,3290.0
2017-08-14 14:30:00,271.13,271.76,271.08,271.76,26070.0,238.2151,238.7686,238.1712,238.7686,26070.0
2017-08-14 14:40:00,271.82,271.84,271.36,271.36,6416.0,238.8213,238.8389,238.4172,238.4172,6416.0
2017-08-14 14:50:00,271.28,271.58,271.2,271.34,6256.0,238.3469,238.6105,238.2766,238.3996,6256.0
2017-08-14 15:00:00,271.37,271.42,271.14,271.2,6480.0,238.426,238.4699,238.2239,238.2766,6480.0
2017-08-14 15:10:00,271.22,271.25,271.01,271.07,9588.0,238.2942,238.3205,238.1097,238.1624,9588.0
2017-08-14 15:20:00,271.07,271.2,271.02,271.19,45560.0,238.1624,238.2766,238.1184,238.2678,45560.0
2017-08-14 15:30:00,271.19,271.66,271.18,271.6,22517.0,238.2678,238.6808,238.259,238.628,22517.0
2017-08-14 15:40:00,271.6,271.74,271.53,271.62,15458.0,238.628,238.751,238.5665,238.6456,15458.0
2017-08-14 15:50:00,271.61,271.65,271.24,271.29,46702.0,238.6368,238.672,238.3117,238.3557,46702.0
2017-08-15 09:30:00,271.25,271.28,270.68,271.28,14407.0,238.3205,238.3469,237.8197,238.3469,14407.0
2017-08-15 09:40:00,271.0,271.16,270.82,270.96,3507.0,238.1009,238.2415,237.9427,238.0657,3507.0
2017-08-15 09:50:00,271.07,271.22,270.95,271.14,3157.0,238.1624,238.2942,238.0569,238.2239,3157.0
2017-08-15 10:00:00,271.0,271.07,270.7,270.99,4145.0,238.1009,238.1624,237.8373,238.0921,4145.0
2017-08-15 10:10:00,270.76,270.98,270.6,270.98,10627.0,237.89,238.0833,237.7494,238.0833,10627.0
2017-08-15 10:20:00,270.94,271.48,270.78,271.26,25264.0,238.0482,238.5226,237.9076,238.3293,25264.0
2017-08-15 10:30:00,271.25,271.26,270.62,270.82,8214.0,238.3205,238.3293,237.767,237.9427,8214.0
2017-08-15 10:40:00,270.77,270.84,270.58,270.84,3629.0,237.8988,237.9603,237.7319,237.9603,3629.0
2017-08-15 10:50:00,270.76,270.82,270.61,270.7,5100.0,237.89,237.9427,237.7582,237.8373,5100.0
2017-08-15 11:00:00,270.66,270.99,270.66,270.79,6968.0,237.8021,238.0921,237.8021,237.9164,6968.0
2017-08-15 11:10:00,270.8,271.31,270.8,271.31,5802.0,237.9252,238.3732,237.9252,238.3732,5802.0
2017-08-15 11:20:00,271.36,271.36,270.96,270.96,4153.0,238.4172,238.4172,238.0657,238.0657,4153.0
2017-08-15 11:30:00,270.99,271.12,270.83,270.83,2253.0,238.0921,238.2063,237.9515,237.9515,2253.0
2017-08-15 11:40:00,270.87,271.15,270.87,271.08,3031.0,237.9867,238.2327,237.9867,238.1712,3031.0
2017-08-15 11:50:00,271.07,271.38,271.03,271.28,7279.0,238.1624,238.4347,238.1272,238.3469,7279.0
2017-08-15 12:00:00,271.19,271.22,270.85,271.04,6025.0,238.2678,238.2942,237.9691,238.136,6025.0
2017-08-15 12:10:00,271.01,271.09,270.87,271.07,4275.0,238.1097,238.1799,237.9867,238.1624,4275.0
2017-08-15 12:20:00,270.93,271.19,270.9,271.0,7900.0,238.0394,238.2678,238.013,238.1009,7900.0
2017-08-15 12:30:00,271.0,271.11,270.88,271.06,5700.0,238.1009,238.1975,237.9954,238.1536,5700.0
2017-08-15 12:40:00,271.02,271.06,270.86,270.93,2900.0,238.1184,238.1536,237.9779,238.0394,2900.0
2017-08-15 12:50:00,270.87,270.97,270.84,270.9,7940.0,237.9867,238.0745,237.9603,238.013,7940.0
2017-08-15 13:00:00,270.85,270.86,270.55,270.65,3400.0,237.9691,237.9779,237.7055,237.7934,3400.0
2017-08-15 13:10:00,270.65,270.71,270.5,270.63,3748.0,237.7934,237.8461,237.6616,237.7758,3748.0
2017-08-15 13:20:00,270.65,270.71,270.22,270.24,7633.0,237.7934,237.8461,237.4156,237.4331,7633.0
2017-08-15 13:30:00,270.24,270.53,270.13,270.53,6898.0,237.4331,237.6879,237.3365,237.6879,6898.0
2017-08-15 13:40:00,270.54,270.54,270.26,270.34,5800.0,237.6967,237.6967,237.4507,237.521,5800.0
2017-08-15 13:50:00,270.41,270.41,270.02,270.02,9398.0,237.5825,237.5825,237.2398,237.2398,9398.0
2017-08-15 14:00:00,270.07,270.34,270.04,270.19,6397.0,237.2838,237.521,237.2574,237.3892,6397.0
2017-08-15 14:10:00,270.27,270.34,270.21,270.34,3877.0,237.4595,237.521,237.4068,237.521,3877.0
2017-08-15 14:20:00,270.43,270.89,270.41,270.72,6109.0,237.6001,238.0042,237.5825,237.8549,6109.0
2017-08-15 14:30:00,270.8,270.88,270.62,270.63,6770.0,237.9252,237.9954,237.767,237.7758,6770.0
2017-08-15 14:40:00,270.66,270.88,270.66,270.83,3915.0,237.8021,237.9954,237.8021,237.9515,3915.0
2017-08-15 14:50:00,270.85,270.87,270.45,270.62,6468.0,237.9691,237.9867,237.6176,237.767,6468.0
2017-08-15 15:00:00,270.77,270.82,270.63,270.74,5664.0,237.8988,237.9427,237.7758,237.8724,5664.0
2017-08-15 15:10:00,270.81,271.07,270.71,271.07,12962.0,237.9339,238.1624,237.8461,238.1624,12962.0
2017-08-15 15:20:00,271.0,271.13,270.97,271.05,20102.0,238.1009,238.2151,238.0745,238.1448,20102.0
2017-08-15 15:30:00,271.07,271.21,271.07,271.16,11022.0,238.1624,238.2854,238.1624,238.2415,11022.0
2017-08-15 15:40:00,271.15,271.31,271.04,271.21,19015.0,238.2327,238.3732,238.136,238.2854,19015.0
2017-08-15 15:50:00,271.19,271.21,270.99,271.12,30473.0,238.2678,238.2854,238.0921,238.2063,30473.0
2017-08-16 09:30:00,271.17,271.36,270.16,270.16,23524.0,238.2502,238.4172,237.3628,237.3628,23524.0
2017-08-16 09:40:00,270.42,271.05,270.28,270.81,1102.0,237.5913,238.1448,237.4683,237.9339,1102.0
2017-08-16 09:50:00,270.59,270.67,270.26,270.39,18855.0,237.7406,237.8109,237.4507,237.5649,18855.0
2017-08-16 10:00:00,270.39,271.04,270.39,271.04,1800.0,237.5649,238.136,237.5649,238.136,1800.0
2017-08-16 10:10:00,270.79,270.83,270.38,270.56,6315.0,237.9164,237.9515,237.5561,237.7143,6315.0
2017-08-16 10:20:00,270.67,270.78,270.33,270.41,20809.0,237.8109,237.9076,237.5122,237.5825,20809.0
2017-08-16 10:30:00,270.2,270.44,269.68,269.88,6827.0,237.398,237.6089,236.9411,237.1168,6827.0
2017-08-16 10:40:00,269.95,270.79,269.86,270.4,11100.0,237.1783,237.9164,237.0993,237.5737,11100.0
2017-08-16 10:50:00,270.27,270.42,270.03,270.39,11403.0,237.4595,237.5913,237.2486,237.5649,11403.0
2017-08-16 11:00:00,270.49,270.77,270.2,270.65,11893.0,237.6528,237.8988,237.398,237.7934,11893.0
2017-08-16 11:10:00,270.62,270.95,270.61,270.92,8373.0,237.767,238.0569,237.7582,238.0306,8373.0
2017-08-16 11:20:00,270.87,270.93,270.66,270.68,5569.0,237.9867,238.0394,237.8021,237.8197,5569.0
2017-08-16 11:30:00,270.67,271.03,270.49,270.98,3700.0,237.8109,238.1272,237.6528,238.0833,3700.0
2017-08-16 11:40:00,271.02,271.04,270.76,270.94,7245.0,238.1184,238.136,237.89,238.0482,7245.0
2017-08-16 11:50:00,270.91,270.92,270.6,270.69,4635.0,238.0218,238.0306,237.7494,237.8285,4635.0
2017-08-16 12:00:00,270.62,270.86,270.62,270.74,4193.0,237.767,237.9779,237.767,237.8724,4193.0
2017-08-16 12:10:00,270.75,270.87,270.6,270.78,5600.0,237.8812,237.9867,237.7494,237.9076,5600.0
2017-08-16 12:20:00,270.87,270.87,270.37,270.44,13000.0,237.9867,237.9867,237.5474,237.6089,13000.0
2017-08-16 12:30:00,270.41,270.56,270.26,270.44,6911.0,237.5825,237.7143,237.4507,237.6089,6911.0
2017-08-16 12:40:00,270.43,270.55,270.29,270.34,17319.0,237.6001,237.7055,237.4771,237.521,17319.0
2017-08-16 12:50:00,270.34,270.48,270.2,270.44,5503.0,237.521,237.644,237.398,237.6089,5503.0
2017-08-16 13:00:00,270.48,270.49,269.74,269.87,33898.0,237.644,237.6528,236.9938,237.1081,33898.0
2017-08-16 13:10:00,269.92,270.0,269.08,269.88,10662.0,237.152,237.2223,236.414,237.1168,10662.0
2017-08-16 13:20:00,269.84,269.89,269.3,269.62,6590.0,237.0817,237.1256,236.6073,236.8884,6590.0
2017-08-16 13:30:00,269.69,269.92,269.52,269.91,5255.0,236.9499,237.152,236.8005,237.1432,5255.0
2017-08-16 13:40:00,269.92,270.08,269.89,269.98,5397.0,237.152,237.2926,237.1256,237.2047,5397.0
2017-08-16 13:50:00,270.02,270.1,269.73,270.1,11709.0,237.2398,237.3101,236.9851,237.3101,11709.0
2017-08-16 14:00:00,270.13,270.43,270.07,270.25,12181.0,237.3365,237.6001,237.2838,237.4419,12181.0
2017-08-16 14:10:00,270.26,270.29,269.84,270.01,12460.0,237.4507,237.4771,237.0817,237.2311,12460.0
2017-08-16 14:20:00,270.01,270.25,269.92,270.25,12666.0,237.2311,237.4419,237.152,237.4419,12666.0
2017-08-16 14:30:00,270.17,270.18,270.02,270.1,4400.0,237.3716,237.3804,237.2398,237.3101,4400.0
2017-08-16 14:40:00,270.08,270.21,270.03,270.15,8555.0,237.2926,237.4068,237.2486,237.3541,8555.0
2017-08-16 14:50:00,270.15,270.2,269.95,269.95,12894.0,237.3541,237.398,237.1783,237.1783,12894.0
2017-08-16 15:00:00,269.95,269.96,269.81,269.95,35106.0,237.1783,237.1871,237.0553,237.1783,35106.0
2017-08-16 15:10:00,269.89,270.05,269.84,269.97,21275.0,237.1256,237.2662,237.0817,237.1959,21275.0
2017-08-16 15:20:00,269.96,270.17,269.91,270.17,18879.0,237.1871,237.3716,237.1432,237.3716,18879.0
2017-08-16 15:30:00,270.18,270.28,269.81,269.81,18388.0,237.3804,237.4683,237.0553,237.0553,18388.0
2017-08-16 15:40:00,269.78,269.93,269.76,269.91,33454.0,237.029,237.1608,237.0114,237.1432,33454.0
2017-08-16 15:50:00,269.91,270.11,269.79,270.02,101301.0,237.1432,237.3189,237.0378,237.2398,101301.0
2017-08-17 09:30:00,270.04,270.13,269.45,269.51,9766.0,237.2574,237.3365,236.739,236.7918,9766.0
2017-08-17 09:40:00,269.67,269.94,269.2,269.79,5933.0,236.9323,237.1696,236.5194,237.0378,5933.0
2017-08-17 09:50:00,269.9,269.9,269.46,269.67,10143.0,237.1344,237.1344,236.7478,236.9323,10143.0
2017-08-17 10:00:00,269.83,269.92,269.08,269.74,5514.0,237.0729,237.152,236.414,236.9938,5514.0
2017-08-17 10:10:00,269.78,269.78,269.46,269.47,3800.0,237.029,237.029,236.7478,236.7566,3800.0
2017-08-17 10:20:00,269.38,269.87,269.31,269.45,14455.0,236.6775,237.1081,236.616,236.739,14455.0
2017-08-17 10:30:00,269.6,270.12,269.58,270.06,11274.0,236.8708,237.3277,236.8533,237.275,11274.0
2017-08-17 10:40:00,270.12,270.2,269.81,269.86,12667.0,237.3277,237.398,237.0553,237.0993,12667.0
2017-08-17 10:50:00,269.65,270.0,269.65,269.91,4175.0,236.9148,237.2223,236.9148,237.1432,4175.0
2017-08-17 11:00:00,269.99,270.66,269.94,270.52,10015.0,237.2135,237.8021,237.1696,237.6791,10015.0
2017-08-17 11:10:00,270.67,270.81,270.44,270.5,12554.0,237.8109,237.9339,237.6089,237.6616,12554.0
2017-08-17 11:20:00,270.44,270.59,270.04,270.38,7178.0,237.6089,237.7406,237.2574,237.5561,7178.0
2017-08-17 11:30:00,270.19,270.22,269.93,269.93,12177.0,237.3892,237.4156,237.1608,237.1608,12177.0
2017-08-17 11:40:00,270.02,270.05,269.88,269.93,6916.0,237.2398,237.2662,237.1168,237.1608,6916.0
2017-08-17 11:50:00,269.91,270.03,269.81,269.92,7119.0,237.1432,237.2486,237.0553,237.152,7119.0
2017-08-17 12:00:00,269.92,270.02,269.85,269.9,6900.0,237.152,237.2398,237.0905,237.1344,6900.0
2017-08-17 12:10:00,269.94,269.94,269.34,269.38,6530.0,237.1696,237.1696,236.6424,236.6775,6530.0
2017-08-17 12:20:00,269.51,269.69,269.23,269.31,8241.0,236.7918,236.9499,236.5458,236.616,8241.0
2017-08-17 12:30:00,269.4,269.75,269.39,269.56,5750.0,236.6951,237.0026,236.6863,236.8357,5750.0
2017-08-17 12:40:00,269.56,269.56,269.32,269.48,6269.0,236.8357,236.8357,236.6248,236.7654,6269.0
2017-08-17 12:50:00,269.41,269.42,269.08,269.17,6310.0,236.7039,236.7127,236.414,236.493,6310.0
2017-08-17 13:00:00,269.09,269.14,268.76,269.14,11575.0,236.4227,236.4667,236.1328,236.4667,11575.0
2017-08-17 13:10:00,269.15,269.88,269.14,269.76,23198.0,236.4755,237.1168,236.4667,237.0114,23198.0
2017-08-17 13:20:00,269.77,269.94,269.56,269.82,5699.0,237.0202,237.1696,236.8357,237.0641,5699.0
2017-08-17 13:30:00,269.84,269.91,269.77,269.91,3352.0,237.0817,237.1432,237.0202,237.1432,3352.0
2017-08-17 13:40:00,269.94,269.95,269.59,269.59,3357.0,237.1696,237.1783,236.862,236.862,3357.0
2017-08-17 13:50:00,269.66,269.69,269.45,269.67,6650.0,236.9235,236.9499,236.739,236.9323,6650.0
2017-08-17 14:00:00,269.54,269.91,269.49,269.86,5500.0,236.8181,237.1432,236.7742,237.0993,5500.0
2017-08-17 14:10:00,269.8,269.87,269.5,269.66,6259.0,237.0466,237.1081,236.783,236.9235,6259.0
2017-08-17 14:20:00,269.56,269.75,269.48,269.75,4597.0,236.8357,237.0026,236.7654,237.0026,4597.0
2017-08-17 14:30:00,269.75,269.99,269.54,269.54,7844.0,237.0026,237.2135,236.8181,236.8181,7844.0
2017-08-17 14:40:00,269.5,269.71,269.49,269.7,4700.0,236.783,236.9675,236.7742,236.9587,4700.0
2017-08-17 14:50:00,269.7,269.93,269.67,269.93,5016.0,236.9587,237.1608,236.9323,237.1608,5016.0
2017-08-17 15:00:00,269.86,269.89,269.5,269.66,7790.0,237.0993,237.1256,236.783,236.9235,7790.0
2017-08-17 15:10:00,269.67,269.74,269.42,269.48,10480.0,236.9323,236.9938,236.7127,236.7654,10480.0
2017-08-17 15:20:00,269.45,269.51,268.97,269.02,7004.0,236.739,236.7918,236.3173,236.3612,7004.0
2017-08-17 15:30:00,268.98,269.17,268.8,268.88,31488.0,236.3261,236.493,236.168,236.2382,31488.0
2017-08-17 15:40:00,268.93,268.93,268.57,268.7,32731.0,236.2822,236.2822,235.9659,236.0801,32731.0
2017-08-17 15:50:00,268.72,268.73,268.0,268.16,55911.0,236.0977,236.1064,235.4651,235.6056,55911.0
2017-08-18 09:30:00,268.98,269.17,267.17,267.62,69731.0,236.3261,236.493,234.7358,235.1312,69731.0
2017-08-18 09:40:00,267.68,267.86,267.39,267.68,23941.0,235.1839,235.3421,234.9291,235.1839,23941.0
2017-08-18 09:50:00,267.68,268.16,267.45,267.99,13577.0,235.1839,235.6056,234.9818,235.4563,13577.0
2017-08-18 10:00:00,268.02,268.32,267.71,268.1,3586.0,235.4826,235.7462,235.2103,235.5529,3586.0
2017-08-18 10:10:00,268.14,268.32,267.93,268.28,2650.0,235.5881,235.7462,235.4036,235.7111,2650.0
2017-08-18 10:20:00,268.28,268.62,268.27,268.57,16266.0,235.7111,236.0098,235.7023,235.9659,16266.0
2017-08-18 10:30:00,268.5,268.5,268.14,268.2,3837.0,235.9044,235.9044,235.5881,235.6408,3837.0
2017-08-18 10:40:00,268.19,268.49,268.12,268.32,4155.0,235.632,235.8956,235.5705,235.7462,4155.0
2017-08-18 10:50:00,268.22,268.31,267.81,268.31,11241.0,235.6584,235.7374,235.2981,235.7374,11241.0
2017-08-18 11:00:00,268.29,268.35,267.9,268.26,6685.0,235.7199,235.7726,235.3772,235.6935,6685.0
2017-08-18 11:10:00,268.27,268.36,268.1,268.11,6230.0,235.7023,235.7814,235.5529,235.5617,6230.0
2017-08-18 11:20:00,268.3,268.51,268.0,268.51,2395.0,235.7287,235.9132,235.4651,235.9132,2395.0
2017-08-18 11:30:00,268.48,268.64,268.07,268.61,5069.0,235.8868,236.0274,235.5266,236.001,5069.0
2017-08-18 11:40:00,268.64,268.66,268.3,268.3,5291.0,236.0274,236.0449,235.7287,235.7287,5291.0
2017-08-18 11:50:00,268.4,268.4,268.18,268.3,1700.0,235.8165,235.8165,235.6232,235.7287,1700.0
2017-08-18 12:00:00,268.38,268.39,267.85,267.85,8790.0,235.7989,235.8077,235.3333,235.3333,8790.0
2017-08-18 12:10:00,267.77,268.04,267.77,267.84,3500.0,235.263,235.5002,235.263,235.3245,3500.0
2017-08-18 12:20:00,268.04,268.22,268.04,268.22,1400.0,235.5002,235.6584,235.5002,235.6584,1400.0
2017-08-18 12:30:00,268.21,268.45,268.21,268.36,4306.0,235.6496,235.8604,235.6496,235.7814,4306.0
2017-08-18 12:40:00,268.37,268.38,267.81,268.14,5100.0,235.7902,235.7989,235.2981,235.5881,5100.0
2017-08-18 12:50:00,268.09,268.45,267.98,268.29,6463.0,235.5441,235.8604,235.4475,235.7199,6463.0
2017-08-18 13:00:00,268.39,268.39,267.91,267.99,5610.0,235.8077,235.8077,235.386,235.4563,5610.0
2017-08-18 13:10:00,268.0,268.1,267.69,267.69,12003.0,235.4651,235.5529,235.1927,235.1927,12003.0
2017-08-18 13:20:00,267.7,267.89,267.47,267.88,5448.0,235.2015,235.3684,234.9994,235.3596,5448.0
2017-08-18 13:30:00,267.84,267.89,267.59,267.59,2500.0,235.3245,235.3684,235.1048,235.1048,2500.0
2017-08-18 13:40:00,267.71,267.71,267.58,267.7,3307.0,235.2103,235.2103,235.0961,235.2015,3307.0
2017-08-18 13:50:00,267.65,267.65,267.5,267.59,2767.0,235.1576,235.1576,235.0258,235.1048,2767.0
2017-08-18 14:00:00,267.59,267.73,267.54,267.54,4721.0,235.1048,235.2278,235.0609,235.0609,4721.0
2017-08-18 14:10:00,267.57,267.64,267.53,267.57,4439.0,235.0873,235.1488,235.0521,235.0873,4439.0
2017-08-18 14:20:00,267.64,268.01,267.52,267.94,6004.0,235.1488,235.4739,235.0433,235.4124,6004.0
2017-08-18 14:30:00,267.95,267.97,267.81,267.87,4301.0,235.4211,235.4387,235.2981,235.3509,4301.0
2017-08-18 14:40:00,267.82,267.83,267.7,267.76,2500.0,235.3069,235.3157,235.2015,235.2542,2500.0
2017-08-18 14:50:00,267.71,267.88,267.58,267.75,8316.0,235.2103,235.3596,235.0961,235.2454,8316.0
2017-08-18 15:00:00,267.73,268.07,267.68,268.0,5383.0,235.2278,235.5266,235.1839,235.4651,5383.0
2017-08-18 15:10:00,267.94,267.98,267.6,267.68,6330.0,235.4124,235.4475,235.1136,235.1839,6330.0
2017-08-18 15:20:00,267.72,267.78,267.57,267.67,17806.0,235.2191,235.2718,235.0873,235.1751,17806.0
2017-08-18 15:30:00,267.71,267.81,267.61,267.74,9586.0,235.2103,235.2981,235.1224,235.2366,9586.0
2017-08-18 15:40:00,267.71,267.92,267.66,267.72,11907.0,235.2103,235.3948,235.1663,235.2191,11907.0
2017-08-18 15:50:00,267.68,267.77,267.53,267.62,60562.0,235.1839,235.263,235.0521,235.1312,60562.0
2017-08-21 09:30:00,267.71,267.9,267.31,267.57,11973.0,235.2103,235.3772,234.8588,235.0873,11973.0
2017-08-21 09:40:00,267.59,267.65,266.54,266.54,43464.0,235.1048,235.1576,234.1823,234.1823,43464.0
2017-08-21 09:50:00,266.45,266.56,265.42,265.65,16946.0,234.1032,234.1999,233.1983,233.4004,16946.0
2017-08-21 10:00:00,265.66,265.66,265.1,265.1,12392.0,233.4091,233.4091,232.9171,232.9171,12392.0
2017-08-21 10:10:00,265.19,265.3,264.35,265.04,26611.0,232.9962,233.0928,232.2582,232.8644,26611.0
2017-08-21 10:20:00,265.13,265.35,264.58,265.35,9388.0,232.9435,233.1368,232.4603,233.1368,9388.0
2017-08-21 10:30:00,265.29,265.54,265.05,265.5,6939.0,233.0841,233.3037,232.8732,233.2686,6939.0
2017-08-21 10:40:00,265.56,265.95,265.52,265.95,2869.0,233.3213,233.6639,233.2861,233.6639,2869.0
2017-08-21 10:50:00,265.92,266.15,265.73,265.8,4417.0,233.6376,233.8397,233.4706,233.5321,4417.0
2017-08-21 11:00:00,265.87,265.93,265.66,265.87,7774.0,233.5937,233.6464,233.4091,233.5937,7774.0
2017-08-21 11:10:00,265.85,266.14,265.83,266.01,5640.0,233.5761,233.8309,233.5585,233.7167,5640.0
2017-08-21 11:20:00,266.1,266.65,266.1,266.42,12137.0,233.7957,234.279,233.7957,234.0769,12137.0
2017-08-21 11:30:00,266.39,266.49,266.16,266.42,3620.0,234.0505,234.1384,233.8484,234.0769,3620.0
2017-08-21 11:40:00,266.42,266.66,266.29,266.55,8546.0,234.0769,234.2877,233.9627,234.1911,8546.0
2017-08-21 11:50:00,266.56,266.56,266.29,266.31,2174.0,234.1999,234.1999,233.9627,233.9802,2174.0
2017-08-21 12:00:00,266.55,266.96,266.42,266.94,6674.0,234.1911,234.5513,234.0769,234.5338,6674.0
2017-08-21 12:10:00,266.92,267.12,266.87,267.08,3963.0,234.5162,234.6919,234.4723,234.6568,3963.0
2017-08-21 12:20:00,267.05,267.29,266.96,267.11,3300.0,234.6304,234.8413,234.5513,234.6831,3300.0
2017-08-21 12:30:00,267.18,267.21,267.08,267.08,1600.0,234.7446,234.771,234.6568,234.6568,1600.0
2017-08-21 12:40:00,267.03,267.05,266.86,267.05,3839.0,234.6128,234.6304,234.4635,234.6304,3839.0
2017-08-21 12:50:00,267.1,267.1,266.99,267.02,4217.0,234.6743,234.6743,234.5777,234.604,4217.0
2017-08-21 13:00:00,267.08,267.08,266.96,266.96,1543.0,234.6568,234.6568,234.5513,234.5513,1543.0
2017-08-21 13:10:00,266.99,267.14,266.98,267.04,2534.0,234.5777,234.7095,234.5689,234.6216,2534.0
2017-08-21 13:20:00,267.16,267.18,267.03,267.07,1135.0,234.727,234.7446,234.6128,234.648,1135.0
2017-08-21 13:30:00,267.13,267.15,266.99,267.1,2748.0,234.7007,234.7183,234.5777,234.6743,2748.0
2017-08-21 13:40:00,267.14,267.24,267.02,267.14,2700.0,234.7095,234.7973,234.604,234.7095,2700.0
2017-08-21 13:50:00,267.15,267.21,267.02,267.08,2400.0,234.7183,234.771,234.604,234.6568,2400.0
2017-08-21 14:00:00,267.09,267.24,267.08,267.09,3218.0,234.6655,234.7973,234.6568,234.6655,3218.0
2017-08-21 14:10:00,267.04,267.16,267.03,267.08,2891.0,234.6216,234.727,234.6128,234.6568,2891.0
2017-08-21 14:20:00,267.02,267.18,267.02,267.13,6745.0,234.604,234.7446,234.604,234.7007,6745.0
2017-08-21 14:30:00,267.16,267.31,267.14,267.23,3765.0,234.727,234.8588,234.7095,234.7885,3765.0
2017-08-21 14:40:00,267.24,267.27,267.09,267.23,6125.0,234.7973,234.8237,234.6655,234.7885,6125.0
2017-08-21 14:50:00,267.17,267.27,267.17,267.2,4482.0,234.7358,234.8237,234.7358,234.7622,4482.0
2017-08-21 15:00:00,267.12,267.17,266.99,267.07,10964.0,234.6919,234.7358,234.5777,234.648,10964.0
2017-08-21 15:10:00,267.09,267.22,267.03,267.09,6000.0,234.6655,234.7798,234.6128,234.6655,6000.0
2017-08-21 15:20:00,267.14,267.7,267.14,267.7,6443.0,234.7095,235.2015,234.7095,235.2015,6443.0
2017-08-21 15:30:00,267.67,267.85,267.62,267.81,7341.0,235.1751,235.3333,235.1312,235.2981,7341.0
2017-08-21 15:40:00,267.83,268.04,267.76,267.86,16755.0,235.3157,235.5002,235.2542,235.3421,16755.0
2017-08-21 15:50:00,267.91,268.04,267.64,267.71,39830.0,235.386,235.5002,235.1488,235.2103,39830.0
2017-08-22 09:30:00,269.28,270.08,268.57,269.96,34836.0,236.5897,237.2926,235.9659,237.1871,34836.0
2017-08-22 09:40:00,270.08,270.83,269.64,270.49,31784.0,237.2926,237.9515,236.906,237.6528,31784.0
2017-08-22 09:50:00,270.61,270.72,270.26,270.26,7701.0,237.7582,237.8549,237.4507,237.4507,7701.0
2017-08-22 10:00:00,270.26,270.38,270.07,270.31,6752.0,237.4507,237.5561,237.2838,237.4946,6752.0
2017-08-22 10:10:00,270.31,270.96,270.3,270.49,28188.0,237.4946,238.0657,237.4859,237.6528,28188.0
2017-08-22 10:20:00,270.32,270.72,270.27,270.61,10884.0,237.5034,237.8549,237.4595,237.7582,10884.0
2017-08-22 10:30:00,270.68,271.15,270.67,270.86,15724.0,237.8197,238.2327,237.8109,237.9779,15724.0
2017-08-22 10:40:00,270.92,271.07,270.77,271.07,3850.0,238.0306,238.1624,237.8988,238.1624,3850.0
2017-08-22 10:50:00,271.13,271.34,271.02,271.29,7318.0,238.2151,238.3996,238.1184,238.3557,7318.0
2017-08-22 11:00:00,271.37,271.57,271.09,271.27,8469.0,238.426,238.6017,238.1799,238.3381,8469.0
2017-08-22 11:10:00,271.21,271.35,270.91,270.91,5494.0,238.2854,238.4084,238.0218,238.0218,5494.0
2017-08-22 11:20:00,270.88,271.38,270.86,271.04,3440.0,237.9954,238.4347,237.9779,238.136,3440.0
2017-08-22 11:30:00,270.93,271.51,270.93,271.41,7614.0,238.0394,238.549,238.0394,238.4611,7614.0
2017-08-22 11:40:00,271.45,271.74,271.43,271.53,5867.0,238.4962,238.751,238.4787,238.5665,5867.0
2017-08-22 11:50:00,271.73,271.75,271.51,271.61,9867.0,238.7423,238.7598,238.549,238.6368,9867.0
2017-08-22 12:00:00,271.6,271.82,271.52,271.67,6866.0,238.628,238.8213,238.5577,238.6895,6866.0
2017-08-22 12:10:00,271.53,271.66,271.46,271.62,7722.0,238.5665,238.6808,238.505,238.6456,7722.0
2017-08-22 12:20:00,271.64,271.8,271.44,271.45,4866.0,238.6632,238.8038,238.4875,238.4962,4866.0
2017-08-22 12:30:00,271.45,271.57,271.4,271.49,1645.0,238.4962,238.6017,238.4523,238.5314,1645.0
2017-08-22 12:40:00,271.55,271.79,271.43,271.79,3164.0,238.5841,238.795,238.4787,238.795,3164.0
2017-08-22 12:50:00,271.71,271.98,271.61,271.92,4787.0,238.7247,238.9619,238.6368,238.9092,4787.0
2017-08-22 13:00:00,271.98,272.17,271.9,272.13,8870.0,238.9619,239.1288,238.8916,239.0937,8870.0
2017-08-22 13:10:00,272.11,272.48,272.11,272.37,9243.0,239.0761,239.4012,239.0761,239.3046,9243.0
2017-08-22 13:20:00,272.43,272.6,272.35,272.5,8494.0,239.3573,239.5066,239.287,239.4188,8494.0
2017-08-22 13:30:00,272.52,272.8,272.51,272.75,18599.0,239.4363,239.6824,239.4276,239.6384,18599.0
2017-08-22 13:40:00,272.74,272.74,272.46,272.53,9006.0,239.6296,239.6296,239.3836,239.4451,9006.0
2017-08-22 13:50:00,272.57,272.84,272.57,272.84,4457.0,239.4803,239.7175,239.4803,239.7175,4457.0
2017-08-22 14:00:00,272.89,272.92,272.65,272.65,6511.0,239.7614,239.7878,239.5506,239.5506,6511.0
2017-08-22 14:10:00,272.73,273.0,272.64,273.0,5906.0,239.6209,239.8581,239.5418,239.8581,5906.0
2017-08-22 14:20:00,272.92,273.39,272.92,273.32,9557.0,239.7878,240.2007,239.7878,240.1392,9557.0
2017-08-22 14:30:00,273.31,273.49,273.09,273.39,31227.0,240.1304,240.2886,239.9372,240.2007,31227.0
2017-08-22 14:40:00,273.38,273.38,273.17,273.36,3020.0,240.1919,240.1919,240.0074,240.1744,3020.0
2017-08-22 14:50:00,273.26,273.31,273.16,273.16,13941.0,240.0865,240.1304,239.9987,239.9987,13941.0
2017-08-22 15:00:00,273.17,273.25,273.06,273.15,5662.0,240.0074,240.0777,239.9108,239.9899,5662.0
2017-08-22 15:10:00,273.12,273.24,272.89,272.95,7894.0,239.9635,240.0689,239.7614,239.8141,7894.0
2017-08-22 15:20:00,273.0,273.19,272.9,273.07,7837.0,239.8581,240.025,239.7702,239.9196,7837.0
2017-08-22 15:30:00,273.07,273.08,272.64,272.71,9699.0,239.9196,239.9284,239.5418,239.6033,9699.0
2017-08-22 15:40:00,272.73,273.18,272.67,273.1,19088.0,239.6209,240.0162,239.5681,239.9459,19088.0
2017-08-22 15:50:00,273.1,273.11,272.55,272.77,35788.0,239.9459,239.9547,239.4627,239.656,35788.0
2017-08-23 09:30:00,271.72,271.94,271.01,271.7,17119.0,238.7335,238.9268,238.1097,238.7159,17119.0
2017-08-23 09:40:00,271.73,272.02,271.04,271.04,8929.0,238.7423,238.997,238.136,238.136,8929.0
2017-08-23 09:50:00,271.1,271.73,271.1,271.59,7999.0,238.1887,238.7423,238.1887,238.6192,7999.0
2017-08-23 10:00:00,271.61,272.09,271.52,271.98,16450.0,238.6368,239.0585,238.5577,238.9619,16450.0
2017-08-23 10:10:00,272.08,272.6,272.01,272.32,5453.0,239.0498,239.5066,238.9883,239.2606,5453.0
2017-08-23 10:20:00,272.41,272.47,272.12,272.16,3105.0,239.3397,239.3924,239.0849,239.1201,3105.0
2017-08-23 10:30:00,272.05,272.05,271.76,271.88,4016.0,239.0234,239.0234,238.7686,238.874,4016.0
2017-08-23 10:40:00,271.83,271.93,271.67,271.82,5439.0,238.8301,238.918,238.6895,238.8213,5439.0
2017-08-23 10:50:00,271.75,272.18,271.68,271.88,9568.0,238.7598,239.1376,238.6983,238.874,9568.0
2017-08-23 11:00:00,271.87,271.99,271.34,271.4,14484.0,238.8653,238.9707,238.3996,238.4523,14484.0
2017-08-23 11:10:00,271.44,271.62,271.32,271.44,5189.0,238.4875,238.6456,238.382,238.4875,5189.0
2017-08-23 11:20:00,271.49,271.53,271.38,271.41,2620.0,238.5314,238.5665,238.4347,238.4611,2620.0
2017-08-23 11:30:00,271.35,271.73,271.29,271.53,6437.0,238.4084,238.7423,238.3557,238.5665,6437.0
2017-08-23 11:40:00,271.71,271.89,271.63,271.84,2125.0,238.7247,238.8828,238.6544,238.8389,2125.0
2017-08-23 11:50:00,271.83,271.99,271.42,271.5,3292.0,238.8301,238.9707,238.4699,238.5402,3292.0
2017-08-23 12:00:00,271.51,271.74,271.43,271.53,2300.0,238.549,238.751,238.4787,238.5665,2300.0
2017-08-23 12:10:00,271.65,271.65,271.42,271.42,800.0,238.672,238.672,238.4699,238.4699,800.0
2017-08-23 12:20:00,271.41,271.6,271.33,271.41,3749.0,238.4611,238.628,238.3908,238.4611,3749.0
2017-08-23 12:30:00,271.35,271.45,271.25,271.26,1911.0,238.4084,238.4962,238.3205,238.3293,1911.0
2017-08-23 12:40:00,271.16,271.26,271.11,271.14,4786.0,238.2415,238.3293,238.1975,238.2239,4786.0
2017-08-23 12:50:00,271.23,271.23,270.98,271.18,3582.0,238.303,238.303,238.0833,238.259,3582.0
2017-08-23 13:00:00,271.25,271.31,271.11,271.12,4655.0,238.3205,238.3732,238.1975,238.2063,4655.0
2017-08-23 13:10:00,271.12,271.35,271.03,271.12,3300.0,238.2063,238.4084,238.1272,238.2063,3300.0
2017-08-23 13:20:00,271.13,271.19,270.99,271.05,2548.0,238.2151,238.2678,238.0921,238.1448,2548.0
2017-08-23 13:30:00,271.01,271.22,271.0,271.0,4938.0,238.1097,238.2942,238.1009,238.1009,4938.0
2017-08-23 13:40:00,271.08,271.17,271.0,271.07,2400.0,238.1712,238.2502,238.1009,238.1624,2400.0
2017-08-23 13:50:00,271.08,271.08,270.54,270.58,11095.0,238.1712,238.1712,237.6967,237.7319,11095.0
2017-08-23 14:00:00,270.62,270.75,270.53,270.53,7708.0,237.767,237.8812,237.6879,237.6879,7708.0
2017-08-23 14:10:00,270.6,270.77,270.5,270.7,3352.0,237.7494,237.8988,237.6616,237.8373,3352.0
2017-08-23 14:20:00,270.63,270.72,270.49,270.62,2890.0,237.7758,237.8549,237.6528,237.767,2890.0
2017-08-23 14:30:00,270.7,270.77,270.62,270.74,1400.0,237.8373,237.8988,237.767,237.8724,1400.0
2017-08-23 14:40:00,270.73,270.9,270.73,270.84,2335.0,237.8637,238.013,237.8637,237.9603,2335.0
2017-08-23 14:50:00,270.88,270.92,270.75,270.78,3018.0,237.9954,238.0306,237.8812,237.9076,3018.0
2017-08-23 15:00:00,270.8,270.87,270.71,270.79,4565.0,237.9252,237.9867,237.8461,237.9164,4565.0
2017-08-23 15:10:00,270.83,270.91,270.73,270.81,4583.0,237.9515,238.0218,237.8637,237.9339,4583.0
2017-08-23 15:20:00,270.83,271.07,270.82,271.0,6239.0,237.9515,238.1624,237.9427,238.1009,6239.0
2017-08-23 15:30:00,271.02,271.14,270.95,271.08,8359.0,238.1184,238.2239,238.0569,238.1712,8359.0
2017-08-23 15:40:00,271.03,271.17,270.95,271.03,12936.0,238.1272,238.2502,238.0569,238.1272,12936.0
2017-08-23 15:50:00,271.04,271.12,270.78,270.78,39015.0,238.136,238.2063,237.9076,237.9076,39015.0
2017-08-24 09:30:00,269.88,270.64,269.0,269.0,22847.0,237.9998,238.67,237.2238,237.2238,22847.0
2017-08-24 09:40:00,269.26,269.89,269.23,269.48,6142.0,237.4531,238.0086,237.4266,237.6471,6142.0
2017-08-24 09:50:00,269.5,269.53,268.55,268.6,9397.0,237.6647,237.6912,236.8269,236.871,9397.0
2017-08-24 10:00:00,268.7,269.05,268.46,268.64,4798.0,236.9592,237.2679,236.7476,236.9063,4798.0
2017-08-24 10:10:00,268.71,268.71,268.3,268.61,2100.0,236.968,236.968,236.6065,236.8798,2100.0
2017-08-24 10:20:00,268.52,268.84,268.52,268.6,5692.0,236.8005,237.0827,236.8005,236.871,5692.0
2017-08-24 10:30:00,268.78,269.09,268.63,268.79,6400.0,237.0298,237.3031,236.8975,237.0386,6400.0
2017-08-24 10:40:00,268.81,269.08,268.64,268.9,5728.0,237.0562,237.2943,236.9063,237.1356,5728.0
2017-08-24 10:50:00,268.82,269.12,268.73,269.12,2400.0,237.065,237.3296,236.9857,237.3296,2400.0
2017-08-24 11:00:00,269.07,269.53,269.01,269.42,11396.0,237.2855,237.6912,237.2326,237.5942,11396.0
2017-08-24 11:10:00,269.38,269.51,268.85,268.91,4008.0,237.5589,237.6735,237.0915,237.1444,4008.0
2017-08-24 11:20:00,269.0,269.05,268.6,268.85,3480.0,237.2238,237.2679,236.871,237.0915,3480.0
2017-08-24 11:30:00,268.66,268.83,268.59,268.83,1610.0,236.9239,237.0739,236.8622,237.0739,1610.0
2017-08-24 11:40:00,268.79,268.97,268.62,268.73,6650.0,237.0386,237.1973,236.8887,236.9857,6650.0
2017-08-24 11:50:00,268.83,268.9,268.57,268.89,2805.0,237.0739,237.1356,236.8446,237.1268,2805.0
2017-08-24 12:00:00,268.83,269.47,268.83,269.29,1684.0,237.0739,237.6383,237.0739,237.4795,1684.0
2017-08-24 12:10:00,269.16,269.38,269.15,269.34,1455.0,237.3649,237.5589,237.3561,237.5236,1455.0
2017-08-24 12:20:00,269.31,269.4,269.17,269.36,5898.0,237.4972,237.5765,237.3737,237.5413,5898.0
2017-08-24 12:30:00,269.29,269.36,269.02,269.02,2200.0,237.4795,237.5413,237.2414,237.2414,2200.0
2017-08-24 12:40:00,269.02,269.22,268.81,268.88,3944.0,237.2414,237.4178,237.0562,237.118,3944.0
2017-08-24 12:50:00,268.95,269.06,268.91,268.91,2630.0,237.1797,237.2767,237.1444,237.1444,2630.0
2017-08-24 13:00:00,268.9,269.39,268.9,269.2,9526.0,237.1356,237.5677,237.1356,237.4002,9526.0
2017-08-24 13:10:00,269.11,269.55,269.1,269.55,3104.0,237.3208,237.7088,237.312,237.7088,3104.0
2017-08-24 13:20:00,269.51,269.6,269.49,269.56,3940.0,237.6735,237.7529,237.6559,237.7176,3940.0
2017-08-24 13:30:00,269.48,269.48,269.22,269.34,2842.0,237.6471,237.6471,237.4178,237.5236,2842.0
2017-08-24 13:40:00,269.32,269.4,269.12,269.33,2300.0,237.506,237.5765,237.3296,237.5148,2300.0
2017-08-24 13:50:00,269.29,269.54,269.29,269.32,1895.0,237.4795,237.7,237.4795,237.506,1895.0
2017-08-24 14:00:00,269.19,269.46,269.14,269.24,6699.0,237.3913,237.6294,237.3472,237.4354,6699.0
2017-08-24 14:10:00,269.23,269.25,269.04,269.09,4167.0,237.4266,237.4442,237.2591,237.3031,4167.0
2017-08-24 14:20:00,269.23,269.29,269.17,269.2,2000.0,237.4266,237.4795,237.3737,237.4002,2000.0
2017-08-24 14:30:00,269.13,269.23,269.02,269.13,3742.0,237.3384,237.4266,237.2414,237.3384,3742.0
2017-08-24 14:40:00,269.12,269.19,268.97,269.01,3412.0,237.3296,237.3913,237.1973,237.2326,3412.0
2017-08-24 14:50:00,268.99,269.04,268.9,268.93,7765.0,237.215,237.2591,237.1356,237.162,7765.0
2017-08-24 15:00:00,268.94,268.94,268.73,268.78,6737.0,237.1709,237.1709,236.9857,237.0298,6737.0
2017-08-24 15:10:00,268.75,268.81,268.68,268.8,4198.0,237.0033,237.0562,236.9416,237.0474,4198.0
2017-08-24 15:20:00,268.81,268.86,268.67,268.72,12110.0,237.0562,237.1003,236.9328,236.9769,12110.0
2017-08-24 15:30:00,268.74,268.77,268.66,268.77,12084.0,236.9945,237.0209,236.9239,237.0209,12084.0
2017-08-24 15:40:00,268.77,268.82,268.4,268.4,17758.0,237.0209,237.065,236.6947,236.6947,17758.0
2017-08-24 15:50:00,268.4,268.69,268.39,268.54,29420.0,236.6947,236.9504,236.6858,236.8181,29420.0
2017-08-25 09:30:00,269.99,269.99,269.02,269.02,9013.0,238.0968,238.0968,237.2414,237.2414,9013.0
2017-08-25 09:40:00,268.87,269.14,268.55,268.75,7872.0,237.1091,237.3472,236.8269,237.0033,7872.0
2017-08-25 09:50:00,268.61,269.64,268.59,269.64,8593.0,236.8798,237.7882,236.8622,237.7882,8593.0
2017-08-25 10:00:00,269.72,270.24,269.61,270.23,10634.0,237.8587,238.3173,237.7617,238.3085,10634.0
2017-08-25 10:10:00,270.31,270.47,269.66,269.69,3097.0,238.379,238.5201,237.8058,237.8323,3097.0
2017-08-25 10:20:00,269.87,269.99,269.4,269.67,3500.0,237.991,238.0968,237.5765,237.8146,3500.0
2017-08-25 10:30:00,269.9,269.91,269.37,269.65,3600.0,238.0175,238.0263,237.5501,237.797,3600.0
2017-08-25 10:40:00,269.44,269.73,269.32,269.44,17290.0,237.6118,237.8675,237.506,237.6118,17290.0
2017-08-25 10:50:00,269.48,270.18,269.25,270.16,13105.0,237.6471,238.2644,237.4442,238.2468,13105.0
2017-08-25 11:00:00,269.99,270.14,269.59,270.07,9325.0,238.0968,238.2291,237.7441,238.1674,9325.0
2017-08-25 11:10:00,270.07,270.22,269.81,270.22,5200.0,238.1674,238.2997,237.9381,238.2997,5200.0
2017-08-25 11:20:00,270.25,270.36,270.14,270.15,2900.0,238.3261,238.4231,238.2291,238.2379,2900.0
2017-08-25 11:30:00,270.24,270.24,269.62,270.17,4060.0,238.3173,238.3173,237.7705,238.2556,4060.0
2017-08-25 11:40:00,270.06,270.3,270.0,270.24,5100.0,238.1586,238.3702,238.1057,238.3173,5100.0
2017-08-25 11:50:00,270.26,270.32,269.85,269.85,6592.0,238.3349,238.3879,237.9734,237.9734,6592.0
2017-08-25 12:00:00,269.91,270.29,269.84,270.29,8700.0,238.0263,238.3614,237.9646,238.3614,8700.0
2017-08-25 12:10:00,270.23,270.57,270.22,270.4,5020.0,238.3085,238.6083,238.2997,238.4584,5020.0
2017-08-25 12:20:00,270.35,270.5,270.18,270.44,4521.0,238.4143,238.5466,238.2644,238.4937,4521.0
2017-08-25 12:30:00,270.42,270.45,270.23,270.27,3179.0,238.476,238.5025,238.3085,238.3438,3179.0
2017-08-25 12:40:00,270.32,270.46,270.27,270.34,4126.0,238.3879,238.5113,238.3438,238.4055,4126.0
2017-08-25 12:50:00,270.31,270.35,269.95,269.95,5928.0,238.379,238.4143,238.0616,238.0616,5928.0
2017-08-25 13:00:00,269.91,270.1,269.87,269.87,6933.0,238.0263,238.1938,237.991,237.991,6933.0
2017-08-25 13:10:00,269.92,269.99,269.88,269.94,1900.0,238.0351,238.0968,237.9998,238.0527,1900.0
2017-08-25 13:20:00,269.93,269.98,269.65,269.71,6213.0,238.0439,238.088,237.797,237.8499,6213.0
2017-08-25 13:30:00,269.69,269.78,269.56,269.63,4900.0,237.8323,237.9116,237.7176,237.7794,4900.0
2017-08-25 13:40:00,269.63,269.71,269.38,269.43,5814.0,237.7794,237.8499,237.5589,237.603,5814.0
2017-08-25 13:50:00,269.37,269.44,269.24,269.35,4475.0,237.5501,237.6118,237.4354,237.5324,4475.0
2017-08-25 14:00:00,269.4,269.4,269.2,269.23,5500.0,237.5765,237.5765,237.4002,237.4266,5500.0
2017-08-25 14:10:00,269.25,269.4,269.07,269.09,14569.0,237.4442,237.5765,237.2855,237.3031,14569.0
2017-08-25 14:20:00,269.12,269.3,269.09,269.17,9534.0,237.3296,237.4883,237.3031,237.3737,9534.0
2017-08-25 14:30:00,269.22,269.28,269.14,269.21,6690.0,237.4178,237.4707,237.3472,237.409,6690.0
2017-08-25 14:40:00,269.15,269.22,268.99,268.99,5744.0,237.3561,237.4178,237.215,237.215,5744.0
2017-08-25 14:50:00,269.08,269.22,268.93,269.0,12700.0,237.2943,237.4178,237.162,237.2238,12700.0
2017-08-25 15:00:00,269.0,269.29,268.81,269.29,9662.0,237.2238,237.4795,237.0562,237.4795,9662.0
2017-08-25 15:10:00,269.28,269.68,269.2,269.63,5186.0,237.4707,237.8235,237.4002,237.7794,5186.0
2017-08-25 15:20:00,269.65,269.93,269.6,269.91,11300.0,237.797,238.0439,237.7529,238.0263,11300.0
2017-08-25 15:30:00,269.8,269.91,269.48,269.49,13600.0,237.9293,238.0263,237.6471,237.6559,13600.0
2017-08-25 15:40:00,269.54,269.82,269.32,269.69,17661.0,237.7,237.9469,237.506,237.8323,17661.0
2017-08-25 15:50:00,269.79,269.79,269.14,269.35,50845.0,237.9205,237.9205,237.3472,237.5324,50845.0
2017-08-28 09:30:00,270.0,270.66,269.23,269.4,6853.0,238.1057,238.6877,237.4266,237.5765,6853.0
2017-08-28 09:40:00,269.26,269.27,268.72,268.85,7674.0,237.4531,237.4619,236.9769,237.0915,7674.0
2017-08-28 09:50:00,268.95,268.96,268.39,268.39,3143.0,237.1797,237.1885,236.6858,236.6858,3143.0
2017-08-28 10:00:00,268.34,268.36,268.18,268.36,4123.0,236.6417,236.6594,236.5006,236.6594,4123.0
2017-08-28 10:10:00,268.3,268.32,268.15,268.28,3801.0,236.6065,236.6241,236.4742,236.5888,3801.0
2017-08-28 10:20:00,268.27,268.28,268.04,268.07,1572.0,236.58,236.5888,236.3772,236.4036,1572.0
2017-08-28 10:30:00,268.09,268.26,268.08,268.08,2646.0,236.4213,236.5712,236.4125,236.4125,2646.0
2017-08-28 10:40:00,268.13,268.19,267.9,268.03,3766.0,236.4565,236.5095,236.2537,236.3684,3766.0
2017-08-28 10:50:00,268.02,268.14,267.98,267.98,2700.0,236.3595,236.4654,236.3243,236.3243,2700.0
2017-08-28 11:00:00,267.96,268.03,267.78,267.8,4935.0,236.3066,236.3684,236.1479,236.1655,4935.0
2017-08-28 11:10:00,267.85,267.95,267.8,267.95,5655.0,236.2096,236.2978,236.1655,236.2978,5655.0
2017-08-28 11:20:00,267.94,268.12,267.8,268.01,11219.0,236.289,236.4477,236.1655,236.3507,11219.0
2017-08-28 11:30:00,268.01,268.02,267.8,267.86,3215.0,236.3507,236.3595,236.1655,236.2184,3215.0
2017-08-28 11:40:00,267.89,267.93,267.81,267.81,1700.0,236.2449,236.2802,236.1743,236.1743,1700.0
2017-08-28 11:50:00,267.85,268.0,267.81,267.85,4507.0,236.2096,236.3419,236.1743,236.2096,4507.0
2017-08-28 12:00:00,267.85,267.87,267.76,267.76,3748.0,236.2096,236.2273,236.1303,236.1303,3748.0
2017-08-28 12:10:00,267.75,267.75,267.51,267.52,2653.0,236.1214,236.1214,235.9098,235.9186,2653.0
2017-08-28 12:20:00,267.58,267.6,267.18,267.39,2947.0,235.9715,235.9892,235.6188,235.804,2947.0
2017-08-28 12:30:00,267.41,267.48,267.34,267.34,3050.0,235.8216,235.8833,235.7599,235.7599,3050.0
2017-08-28 12:40:00,267.38,267.43,267.36,267.37,1399.0,235.7951,235.8392,235.7775,235.7863,1399.0
2017-08-28 12:50:00,267.36,267.4,267.28,267.4,1992.0,235.7775,235.8128,235.707,235.8128,1992.0
2017-08-28 13:00:00,267.46,267.58,267.43,267.55,2600.0,235.8657,235.9715,235.8392,235.9451,2600.0
2017-08-28 13:10:00,267.55,267.72,267.47,267.72,3007.0,235.9451,236.095,235.8745,236.095,3007.0
2017-08-28 13:20:00,267.75,267.84,267.75,267.84,1100.0,236.1214,236.2008,236.1214,236.2008,1100.0
2017-08-28 13:30:00,267.81,267.84,267.57,267.61,3148.0,236.1743,236.2008,235.9627,235.998,3148.0
2017-08-28 13:40:00,267.67,267.74,267.55,267.57,2740.0,236.0509,236.1126,235.9451,235.9627,2740.0
2017-08-28 13:50:00,267.56,267.81,267.48,267.81,6155.0,235.9539,236.1743,235.8833,236.1743,6155.0
2017-08-28 14:00:00,267.76,267.79,267.62,267.62,1531.0,236.1303,236.1567,236.0068,236.0068,1531.0
2017-08-28 14:10:00,267.64,267.77,267.6,267.63,4959.0,236.0244,236.1391,235.9892,236.0156,4959.0
2017-08-28 14:20:00,267.63,267.75,267.6,267.72,4300.0,236.0156,236.1214,235.9892,236.095,4300.0
2017-08-28 14:30:00,267.67,267.69,267.59,267.59,4938.0,236.0509,236.0685,235.9803,235.9803,4938.0
2017-08-28 14:40:00,267.6,267.81,267.57,267.79,5100.0,235.9892,236.1743,235.9627,236.1567,5100.0
2017-08-28 14:50:00,267.82,267.96,267.82,267.95,7241.0,236.1832,236.3066,236.1832,236.2978,7241.0
2017-08-28 15:00:00,267.93,268.01,267.93,267.96,3922.0,236.2802,236.3507,236.2802,236.3066,3922.0
2017-08-28 15:10:00,267.97,268.1,267.96,267.96,6155.0,236.3154,236.4301,236.3066,236.3066,6155.0
2017-08-28 15:20:00,267.98,268.0,267.8,267.8,9966.0,236.3243,236.3419,236.1655,236.1655,9966.0
2017-08-28 15:30:00,267.85,267.85,267.65,267.67,9700.0,236.2096,236.2096,236.0332,236.0509,9700.0
2017-08-28 15:40:00,267.64,267.77,267.62,267.71,16092.0,236.0244,236.1391,236.0068,236.0862,16092.0
2017-08-28 15:50:00,267.72,267.91,267.62,267.89,35170.0,236.095,236.2625,236.0068,236.2449,35170.0
2017-08-29 09:30:00,269.71,271.49,268.61,270.46,30212.0,237.8499,239.4196,236.8798,238.5113,30212.0
2017-08-29 09:40:00,270.46,270.99,269.24,270.42,8680.0,238.5113,238.9787,237.4354,238.476,8680.0
2017-08-29 09:50:00,270.55,271.49,270.19,271.3,12547.0,238.5907,239.4196,238.2732,239.2521,12547.0
2017-08-29 10:00:00,271.5,271.52,270.87,271.07,6002.0,239.4285,239.4461,238.8729,239.0493,6002.0
2017-08-29 10:10:00,270.99,271.12,270.67,270.82,6300.0,238.9787,239.0933,238.6965,238.8288,6300.0
2017-08-29 10:20:00,270.82,270.87,270.04,270.07,9983.0,238.8288,238.8729,238.1409,238.1674,9983.0
2017-08-29 10:30:00,270.07,270.14,269.22,269.67,11218.0,238.1674,238.2291,237.4178,237.8146,11218.0
2017-08-29 10:40:00,269.65,269.8,269.53,269.66,8336.0,237.797,237.9293,237.6912,237.8058,8336.0
2017-08-29 10:50:00,269.62,269.8,269.55,269.8,6272.0,237.7705,237.9293,237.7088,237.9293,6272.0
2017-08-29 11:00:00,269.79,270.33,269.78,270.25,5947.0,237.9205,238.3967,237.9116,238.3261,5947.0
2017-08-29 11:10:00,270.28,270.7,270.28,270.42,3938.0,238.3526,238.723,238.3526,238.476,3938.0
2017-08-29 11:20:00,270.36,270.69,270.32,270.5,7359.0,238.4231,238.7141,238.3879,238.5466,7359.0
2017-08-29 11:30:00,270.35,270.55,270.21,270.4,2904.0,238.4143,238.5907,238.2908,238.4584,2904.0
2017-08-29 11:40:00,270.45,270.57,270.36,270.39,5705.0,238.5025,238.6083,238.4231,238.4496,5705.0
2017-08-29 11:50:00,270.41,270.54,270.36,270.42,2212.0,238.4672,238.5819,238.4231,238.476,2212.0
2017-08-29 12:00:00,270.4,270.46,270.19,270.31,2840.0,238.4584,238.5113,238.2732,238.379,2840.0
2017-08-29 12:10:00,270.31,270.45,270.3,270.37,4087.0,238.379,238.5025,238.3702,238.4319,4087.0
2017-08-29 12:20:00,270.37,270.45,270.32,270.41,4454.0,238.4319,238.5025,238.3879,238.4672,4454.0
2017-08-29 12:30:00,270.37,270.47,270.3,270.46,6195.0,238.4319,238.5201,238.3702,238.5113,6195.0
2017-08-29 12:40:00,270.39,270.5,270.38,270.5,8842.0,238.4496,238.5466,238.4408,238.5466,8842.0
2017-08-29 12:50:00,270.48,270.48,270.31,270.31,2570.0,238.5289,238.5289,238.379,238.379,2570.0
2017-08-29 13:00:00,270.3,270.3,270.12,270.18,2796.0,238.3702,238.3702,238.2115,238.2644,2796.0
2017-08-29 13:10:00,270.17,270.22,270.08,270.11,5700.0,238.2556,238.2997,238.1762,238.2027,5700.0
2017-08-29 13:20:00,270.15,270.38,270.09,270.3,10814.0,238.2379,238.4408,238.185,238.3702,10814.0
2017-08-29 13:30:00,270.31,270.34,270.09,270.19,6171.0,238.379,238.4055,238.185,238.2732,6171.0
2017-08-29 13:40:00,270.2,270.25,270.06,270.16,14396.0,238.282,238.3261,238.1586,238.2468,14396.0
2017-08-29 13:50:00,270.19,270.23,270.04,270.23,5211.0,238.2732,238.3085,238.1409,238.3085,5211.0
2017-08-29 14:00:00,270.17,270.23,270.05,270.09,3269.0,238.2556,238.3085,238.1497,238.185,3269.0
2017-08-29 14:10:00,270.06,270.26,270.03,270.12,4361.0,238.1586,238.3349,238.1321,238.2115,4361.0
2017-08-29 14:20:00,270.19,270.32,270.11,270.11,5176.0,238.2732,238.3879,238.2027,238.2027,5176.0
2017-08-29 14:30:00,270.19,270.42,270.19,270.37,3912.0,238.2732,238.476,238.2732,238.4319,3912.0
2017-08-29 14:40:00,270.43,270.45,270.31,270.41,3302.0,238.4849,238.5025,238.379,238.4672,3302.0
2017-08-29 14:50:00,270.4,270.49,270.4,270.48,3433.0,238.4584,238.5378,238.4584,238.5289,3433.0
2017-08-29 15:00:00,270.44,270.52,270.38,270.51,6751.0,238.4937,238.5642,238.4408,238.5554,6751.0
2017-08-29 15:10:00,270.5,270.6,270.46,270.6,9448.0,238.5466,238.6348,238.5113,238.6348,9448.0
2017-08-29 15:20:00,270.62,270.84,270.6,270.84,7494.0,238.6524,238.8464,238.6348,238.8464,7494.0
2017-08-29 15:30:00,270.79,270.83,270.55,270.57,9401.0,238.8023,238.8376,238.5907,238.6083,9401.0
2017-08-29 15:40:00,270.6,270.74,270.54,270.69,11538.0,238.6348,238.7582,238.5819,238.7141,11538.0
2017-08-29 15:50:00,270.66,270.87,270.59,270.7,32616.0,238.6877,238.8729,238.626,238.723,32616.0
2017-08-30 09:30:00,270.81,271.21,270.33,270.74,8781.0,238.82,239.1727,238.3967,238.7582,8781.0
2017-08-30 09:40:00,270.52,270.94,270.48,270.62,5567.0,238.5642,238.9346,238.5289,238.6524,5567.0
2017-08-30 09:50:00,270.74,270.93,270.54,270.66,5808.0,238.7582,238.9258,238.5819,238.6877,5808.0
2017-08-30 10:00:00,270.56,270.77,270.18,270.66,6068.0,238.5995,238.7847,238.2644,238.6877,6068.0
2017-08-30 10:10:00,270.68,271.04,270.62,270.84,7445.0,238.7053,239.0228,238.6524,238.8464,7445.0
2017-08-30 10:20:00,270.75,270.76,270.4,270.46,5200.0,238.7671,238.7759,238.4584,238.5113,5200.0
2017-08-30 10:30:00,270.34,270.7,270.05,270.24,9447.0,238.4055,238.723,238.1497,238.3173,9447.0
2017-08-30 10:40:00,270.09,270.45,269.93,270.35,2552.0,238.185,238.5025,238.0439,238.4143,2552.0
2017-08-30 10:50:00,270.19,270.43,269.99,270.14,3235.0,238.2732,238.4849,238.0968,238.2291,3235.0
2017-08-30 11:00:00,270.13,270.2,269.9,269.93,4444.0,238.2203,238.282,238.0175,238.0439,4444.0
2017-08-30 11:10:00,269.83,270.05,269.8,269.89,4739.0,237.9557,238.1497,237.9293,238.0086,4739.0
2017-08-30 11:20:00,269.93,270.17,269.86,270.17,3402.0,238.0439,238.2556,237.9822,238.2556,3402.0
2017-08-30 11:30:00,270.16,270.28,270.11,270.13,4601.0,238.2468,238.3526,238.2027,238.2203,4601.0
2017-08-30 11:40:00,270.24,270.3,269.87,270.01,5448.0,238.3173,238.3702,237.991,238.1145,5448.0
2017-08-30 11:50:00,270.0,270.09,269.96,270.0,5100.0,238.1057,238.185,238.0704,238.1057,5100.0
2017-08-30 12:00:00,270.03,270.03,269.93,270.01,2800.0,238.1321,238.1321,238.0439,238.1145,2800.0
2017-08-30 12:10:00,270.01,270.33,269.99,270.33,1932.0,238.1145,238.3967,238.0968,238.3967,1932.0
2017-08-30 12:20:00,270.33,270.74,270.26,270.67,6517.0,238.3967,238.7582,238.3349,238.6965,6517.0
2017-08-30 12:30:00,270.59,270.67,270.38,270.46,3300.0,238.626,238.6965,238.4408,238.5113,3300.0
2017-08-30 12:40:00,270.43,270.46,270.24,270.34,2600.0,238.4849,238.5113,238.3173,238.4055,2600.0
2017-08-30 12:50:00,270.45,270.45,270.25,270.27,3239.0,238.5025,238.5025,238.3261,238.3438,3239.0
2017-08-30 13:00:00,270.29,270.37,270.21,270.3,1337.0,238.3614,238.4319,238.2908,238.3702,1337.0
2017-08-30 13:10:00,270.21,270.53,270.21,270.42,2797.0,238.2908,238.573,238.2908,238.476,2797.0
2017-08-30 13:20:00,270.44,270.53,270.44,270.52,1050.0,238.4937,238.573,238.4937,238.5642,1050.0
2017-08-30 13:30:00,270.64,270.91,270.64,270.88,2195.0,238.67,238.9082,238.67,238.8817,2195.0
2017-08-30 13:40:00,270.86,270.95,270.82,270.84,1900.0,238.8641,238.9434,238.8288,238.8464,1900.0
2017-08-30 13:50:00,270.9,270.9,270.82,270.89,1317.0,238.8993,238.8993,238.8288,238.8905,1317.0
2017-08-30 14:00:00,270.83,270.87,270.76,270.77,1100.0,238.8376,238.8729,238.7759,238.7847,1100.0
2017-08-30 14:10:00,270.81,270.87,270.72,270.78,2407.0,238.82,238.8729,238.7406,238.7935,2407.0
2017-08-30 14:20:00,270.82,270.84,270.48,270.59,6800.0,238.8288,238.8464,238.5289,238.626,6800.0
2017-08-30 14:30:00,270.52,270.92,270.52,270.92,3407.0,238.5642,238.917,238.5642,238.917,3407.0
2017-08-30 14:40:00,270.91,270.93,270.64,270.74,2080.0,238.9082,238.9258,238.67,238.7582,2080.0
2017-08-30 14:50:00,270.88,270.92,270.74,270.85,3849.0,238.8817,238.917,238.7582,238.8552,3849.0
2017-08-30 15:00:00,270.85,271.02,270.79,270.93,3457.0,238.8552,239.0052,238.8023,238.9258,3457.0
2017-08-30 15:10:00,270.94,270.99,270.86,270.9,3104.0,238.9346,238.9787,238.8641,238.8993,3104.0
2017-08-30 15:20:00,270.94,270.99,270.87,270.96,1961.0,238.9346,238.9787,238.8729,238.9522,1961.0
2017-08-30 15:30:00,270.82,270.92,270.54,270.65,6234.0,238.8288,238.917,238.5819,238.6789,6234.0
2017-08-30 15:40:00,270.59,270.74,270.31,270.65,7700.0,238.626,238.7582,238.379,238.6789,7700.0
2017-08-30 15:50:00,270.78,271.01,270.75,270.98,30382.0,238.7935,238.9963,238.7671,238.9699,30382.0
2017-08-31 09:30:00,271.73,271.76,271.14,271.37,13163.0,239.6313,239.6577,239.111,239.3138,13163.0
2017-08-31 09:40:00,271.4,271.54,271.19,271.38,3903.0,239.3403,239.4637,239.1551,239.3226,3903.0
2017-08-31 09:50:00,271.32,271.32,271.01,271.02,4195.0,239.2697,239.2697,238.9963,239.0052,4195.0
2017-08-31 10:00:00,270.96,271.16,270.74,270.93,2708.0,238.9522,239.1286,238.7582,238.9258,2708.0
2017-08-31 10:10:00,270.84,270.84,270.38,270.41,4222.0,238.8464,238.8464,238.4408,238.4672,4222.0
2017-08-31 10:20:00,270.42,270.88,270.3,270.88,6983.0,238.476,238.8817,238.3702,238.8817,6983.0
2017-08-31 10:30:00,270.88,270.88,270.08,270.39,5977.0,238.8817,238.8817,238.1762,238.4496,5977.0
2017-08-31 10:40:00,270.52,270.53,270.25,270.25,4280.0,238.5642,238.573,238.3261,238.3261,4280.0
2017-08-31 10:50:00,270.34,270.4,270.02,270.19,5005.0,238.4055,238.4584,238.1233,238.2732,5005.0
2017-08-31 11:00:00,270.19,270.38,270.05,270.38,3145.0,238.2732,238.4408,238.1497,238.4408,3145.0
2017-08-31 11:10:00,270.41,270.71,270.41,270.66,3031.0,238.4672,238.7318,238.4672,238.6877,3031.0
2017-08-31 11:20:00,270.67,270.7,270.51,270.51,5288.0,238.6965,238.723,238.5554,238.5554,5288.0
2017-08-31 11:30:00,270.44,270.52,270.17,270.48,8105.0,238.4937,238.5642,238.2556,238.5289,8105.0
2017-08-31 11:40:00,270.61,270.84,270.52,270.52,4171.0,238.6436,238.8464,238.5642,238.5642,4171.0
2017-08-31 11:50:00,270.46,270.66,270.42,270.54,3822.0,238.5113,238.6877,238.476,238.5819,3822.0
2017-08-31 12:00:00,270.56,270.66,270.49,270.56,3100.0,238.5995,238.6877,238.5378,238.5995,3100.0
2017-08-31 12:10:00,270.52,270.62,270.44,270.59,5405.0,238.5642,238.6524,238.4937,238.626,5405.0
2017-08-31 12:20:00,270.67,270.72,270.43,270.54,2411.0,238.6965,238.7406,238.4849,238.5819,2411.0
2017-08-31 12:30:00,270.58,270.65,270.43,270.6,6900.0,238.6171,238.6789,238.4849,238.6348,6900.0
2017-08-31 12:40:00,270.59,270.66,270.47,270.55,3646.0,238.626,238.6877,238.5201,238.5907,3646.0
2017-08-31 12:50:00,270.5,270.58,270.47,270.58,2702.0,238.5466,238.6171,238.5201,238.6171,2702.0
2017-08-31 13:00:00,270.6,270.6,270.42,270.55,4627.0,238.6348,238.6348,238.476,238.5907,4627.0
2017-08-31 13:10:00,270.55,270.63,270.43,270.62,5100.0,238.5907,238.6612,238.4849,238.6524,5100.0
2017-08-31 13:20:00,270.67,270.71,270.51,270.51,3100.0,238.6965,238.7318,238.5554,238.5554,3100.0
2017-08-31 13:30:00,270.52,270.63,270.46,270.55,3900.0,238.5642,238.6612,238.5113,238.5907,3900.0
2017-08-31 13:40:00,270.51,270.54,270.4,270.46,6039.0,238.5554,238.5819,238.4584,238.5113,6039.0
2017-08-31 13:50:00,270.4,270.53,270.38,270.5,7152.0,238.4584,238.573,238.4408,238.5466,7152.0
2017-08-31 14:00:00,270.46,270.46,270.29,270.35,12539.0,238.5113,238.5113,238.3614,238.4143,12539.0
2017-08-31 14:10:00,270.32,270.36,270.29,270.32,2572.0,238.3879,238.4231,238.3614,238.3879,2572.0
2017-08-31 14:20:00,270.32,270.53,270.25,270.53,6949.0,238.3879,238.573,238.3261,238.573,6949.0
2017-08-31 14:30:00,270.62,270.64,270.55,270.6,6585.0,238.6524,238.67,238.5907,238.6348,6585.0
2017-08-31 14:40:00,270.65,270.86,270.58,270.85,4614.0,238.6789,238.8641,238.6171,238.8552,4614.0
2017-08-31 14:50:00,270.78,271.37,270.78,271.36,9093.0,238.7935,239.3138,238.7935,239.305,9093.0
2017-08-31 15:00:00,271.37,271.72,271.16,271.72,12986.0,239.3138,239.6225,239.1286,239.6225,12986.0
2017-08-31 15:10:00,271.67,272.07,271.65,272.06,11049.0,239.5784,239.9311,239.5607,239.9223,11049.0
2017-08-31 15:20:00,272.05,272.44,271.96,272.32,27885.0,239.9135,240.2574,239.8341,240.1516,27885.0
2017-08-31 15:30:00,272.28,272.77,272.21,272.47,35055.0,240.1163,240.5484,240.0546,240.2839,35055.0
2017-08-31 15:40:00,272.43,272.66,272.08,272.08,43969.0,240.2486,240.4514,239.9399,239.9399,43969.0
2017-08-31 15:50:00,272.15,272.25,271.88,272.0,72846.0,240.0017,240.0899,239.7636,239.8694,72846.0
2017-09-01 09:30:00,272.03,272.32,271.52,272.01,27605.0,239.8959,240.1516,239.4461,239.8782,27605.0
2017-09-01 09:40:00,271.96,272.0,271.34,271.34,6144.0,239.8341,239.8694,239.2874,239.2874,6144.0
2017-09-01 09:50:00,271.36,271.7,270.68,270.84,13741.0,239.305,239.6048,238.7053,238.8464,13741.0
2017-09-01 10:00:00,270.96,271.27,270.9,270.9,3901.0,238.9522,239.2256,238.8993,238.8993,3901.0
2017-09-01 10:10:00,270.92,271.06,270.19,270.27,9732.0,238.917,239.0404,238.2732,238.3438,9732.0
2017-09-01 10:20:00,270.29,270.45,270.16,270.17,9326.0,238.3614,238.5025,238.2468,238.2556,9326.0
2017-09-01 10:30:00,270.28,270.4,270.15,270.29,6420.0,238.3526,238.4584,238.2379,238.3614,6420.0
2017-09-01 10:40:00,270.16,270.41,269.9,270.25,5153.0,238.2468,238.4672,238.0175,238.3261,5153.0
2017-09-01 10:50:00,270.3,270.42,269.83,270.25,12517.0,238.3702,238.476,237.9557,238.3261,12517.0
2017-09-01 11:00:00,270.24,270.48,269.99,270.27,11954.0,238.3173,238.5289,238.0968,238.3438,11954.0
2017-09-01 11:10:00,270.36,270.45,270.07,270.3,10090.0,238.4231,238.5025,238.1674,238.3702,10090.0
2017-09-01 11:20:00,270.06,270.25,269.9,269.9,3800.0,238.1586,238.3261,238.0175,238.0175,3800.0
2017-09-01 11:30:00,270.07,270.28,270.0,270.16,3400.0,238.1674,238.3526,238.1057,238.2468,3400.0
2017-09-01 11:40:00,270.02,270.58,270.02,270.36,18191.0,238.1233,238.6171,238.1233,238.4231,18191.0
2017-09-01 11:50:00,270.41,270.5,270.2,270.34,20264.0,238.4672,238.5466,238.282,238.4055,20264.0
2017-09-01 12:00:00,270.42,270.44,270.0,270.11,6635.0,238.476,238.4937,238.1057,238.2027,6635.0
2017-09-01 12:10:00,270.1,270.25,269.9,269.96,5285.0,238.1938,238.3261,238.0175,238.0704,5285.0
2017-09-01 12:20:00,270.0,270.27,270.0,270.24,3128.0,238.1057,238.3438,238.1057,238.3173,3128.0
2017-09-01 12:30:00,270.29,270.5,270.18,270.44,2605.0,238.3614,238.5466,238.2644,238.4937,2605.0
2017-09-01 12:40:00,270.49,270.6,270.45,270.47,3541.0,238.5378,238.6348,238.5025,238.5201,3541.0
2017-09-01 12:50:00,270.44,270.53,270.31,270.48,5999.0,238.4937,238.573,238.379,238.5289,5999.0
2017-09-01 13:00:00,270.52,270.59,270.42,270.54,3685.0,238.5642,238.626,238.476,238.5819,3685.0
2017-09-01 13:10:00,270.57,270.69,270.49,270.56,4638.0,238.6083,238.7141,238.5378,238.5995,4638.0
2017-09-01 13:20:00,270.52,270.56,270.42,270.42,3670.0,238.5642,238.5995,238.476,238.476,3670.0
2017-09-01 13:30:00,270.48,270.61,270.44,270.52,12788.0,238.5289,238.6436,238.4937,238.5642,12788.0
2017-09-01 13:40:00,270.55,270.58,270.35,270.52,5280.0,238.5907,238.6171,238.4143,238.5642,5280.0
2017-09-01 13:50:00,270.53,270.58,270.22,270.35,3349.0,238.573,238.6171,238.2997,238.4143,3349.0
2017-09-01 14:00:00,270.22,270.31,270.17,270.22,4688.0,238.2997,238.379,238.2556,238.2997,4688.0
2017-09-01 14:10:00,270.15,270.15,269.95,270.01,5416.0,238.2379,238.2379,238.0616,238.1145,5416.0
2017-09-01 14:20:00,270.0,270.07,269.9,269.91,13470.0,238.1057,238.1674,238.0175,238.0263,13470.0
2017-09-01 14:30:00,269.97,270.04,269.82,269.82,15307.0,238.0792,238.1409,237.9469,237.9469,15307.0
2017-09-01 14:40:00,269.94,269.97,269.63,269.79,15353.0,238.0527,238.0792,237.7794,237.9205,15353.0
2017-09-01 14:50:00,269.7,270.17,269.64,270.06,17587.0,237.8411,238.2556,237.7882,238.1586,17587.0
2017-09-01 15:00:00,270.07,270.22,270.04,270.04,5083.0,238.1674,238.2997,238.1409,238.1409,5083.0
2017-09-01 15:10:00,270.11,270.11,269.72,269.72,3079.0,238.2027,238.2027,237.8587,237.8587,3079.0
2017-09-01 15:20:00,269.75,269.79,269.66,269.72,6042.0,237.8852,237.9205,237.8058,237.8587,6042.0
2017-09-01 15:30:00,269.72,269.72,269.46,269.46,11653.0,237.8587,237.8587,237.6294,237.6294,11653.0
2017-09-01 15:40:00,269.41,269.48,269.22,269.43,18430.0,237.5853,237.6471,237.4178,237.603,18430.0
2017-09-01 15:50:00,269.43,269.43,269.0,269.02,44478.0,237.603,237.603,237.2238,237.2414,44478.0
2017-09-05 09:30:00,270.63,270.92,268.4,268.9,25498.0,238.6612,238.917,236.6947,237.1356,25498.0
2017-09-05 09:40:00,268.83,269.48,268.68,269.37,7841.0,237.0739,237.6471,236.9416,237.5501,7841.0
2017-09-05 09:50:00,269.27,269.29,268.6,269.16,5701.0,237.4619,237.4795,236.871,237.3649,5701.0
2017-09-05 10:00:00,269.0,269.06,268.5,268.5,4850.0,237.2238,237.2767,236.7828,236.7828,4850.0
2017-09-05 10:10:00,268.53,268.71,268.29,268.49,3583.0,236.8093,236.968,236.5976,236.774,3583.0
2017-09-05 10:20:00,268.43,268.57,268.14,268.37,6593.0,236.7211,236.8446,236.4654,236.6682,6593.0
2017-09-05 10:30:00,268.48,268.59,268.12,268.2,10336.0,236.7652,236.8622,236.4477,236.5183,10336.0
2017-09-05 10:40:00,268.26,268.56,267.8,268.44,13871.0,236.5712,236.8358,236.1655,236.7299,13871.0
2017-09-05 10:50:00,268.47,268.49,267.89,268.47,11355.0,236.7564,236.774,236.2449,236.7564,11355.0
2017-09-05 11:00:00,268.38,268.54,268.22,268.41,13216.0,236.677,236.8181,236.5359,236.7035,13216.0
2017-09-05 11:10:00,268.41,268.55,268.32,268.32,11978.0,236.7035,236.8269,236.6241,236.6241,11978.0
2017-09-05 11:20:00,268.28,268.63,268.28,268.41,10520.0,236.5888,236.8975,236.5888,236.7035,10520.0
2017-09-05 11:30:00,268.43,269.19,268.4,269.05,31057.0,236.7211,237.3913,236.6947,237.2679,31057.0
2017-09-05 11:40:00,269.04,269.06,268.62,268.92,8530.0,237.2591,237.2767,236.8887,237.1532,8530.0
2017-09-05 11:50:00,268.91,269.03,268.84,269.03,5016.0,237.1444,237.2502,237.0827,237.2502,5016.0
2017-09-05 12:00:00,268.97,268.97,268.32,268.34,8602.0,237.1973,237.1973,236.6241,236.6417,8602.0
2017-09-05 12:10:00,268.33,269.03,268.14,269.03,17993.0,236.6329,237.2502,236.4654,237.2502,17993.0
2017-09-05 12:20:00,269.07,269.09,268.58,268.58,3916.0,237.2855,237.3031,236.8534,236.8534,3916.0
2017-09-05 12:30:00,268.53,268.82,268.23,268.63,5169.0,236.8093,237.065,236.5447,236.8975,5169.0
2017-09-05 12:40:00,268.64,268.65,268.17,268.28,3300.0,236.9063,236.9151,236.4918,236.5888,3300.0
2017-09-05 12:50:00,268.32,268.46,267.98,268.35,4185.0,236.6241,236.7476,236.3243,236.6506,4185.0
2017-09-05 13:00:00,268.3,268.3,267.9,268.26,3200.0,236.6065,236.6065,236.2537,236.5712,3200.0
2017-09-05 13:10:00,268.11,269.09,267.8,269.09,21425.0,236.4389,237.3031,236.1655,237.3031,21425.0
2017-09-05 13:20:00,269.0,269.22,268.77,268.9,6686.0,237.2238,237.4178,237.0209,237.1356,6686.0
2017-09-05 13:30:00,268.9,268.98,268.43,268.74,10589.0,237.1356,237.2061,236.7211,236.9945,10589.0
2017-09-05 13:40:00,268.74,268.9,268.61,268.81,3769.0,236.9945,237.1356,236.8798,237.0562,3769.0
2017-09-05 13:50:00,268.72,268.93,268.7,268.77,4536.0,236.9769,237.162,236.9592,237.0209,4536.0
2017-09-05 14:00:00,268.77,268.86,268.62,268.62,4084.0,237.0209,237.1003,236.8887,236.8887,4084.0
2017-09-05 14:10:00,268.62,268.72,268.49,268.72,4700.0,236.8887,236.9769,236.774,236.9769,4700.0
2017-09-05 14:20:00,268.78,268.94,268.73,268.86,9378.0,237.0298,237.1709,236.9857,237.1003,9378.0
2017-09-05 14:30:00,268.84,268.85,268.62,268.62,4000.0,237.0827,237.0915,236.8887,236.8887,4000.0
2017-09-05 14:40:00,268.61,268.71,268.41,268.41,5482.0,236.8798,236.968,236.7035,236.7035,5482.0
2017-09-05 14:50:00,268.32,268.53,268.28,268.45,4160.0,236.6241,236.8093,236.5888,236.7387,4160.0
2017-09-05 15:00:00,268.62,268.73,268.18,268.48,7828.0,236.8887,236.9857,236.5006,236.7652,7828.0
2017-09-05 15:10:00,268.44,268.48,268.17,268.48,7600.0,236.7299,236.7652,236.4918,236.7652,7600.0
2017-09-05 15:20:00,268.4,268.41,268.16,268.33,4730.0,236.6947,236.7035,236.483,236.6329,4730.0
2017-09-05 15:30:00,268.43,268.62,268.09,268.2,15012.0,236.7211,236.8887,236.4213,236.5183,15012.0
2017-09-05 15:40:00,268.27,268.29,267.9,268.03,11710.0,236.58,236.5976,236.2537,236.3684,11710.0
2017-09-05 15:50:00,268.03,268.27,267.98,268.07,60670.0,236.3684,236.58,236.3243,236.4036,60670.0
2017-09-06 09:30:00,268.95,268.95,266.69,267.43,24340.0,237.1797,237.1797,235.1867,235.8392,24340.0
2017-09-06 09:40:00,267.5,267.89,266.85,267.04,7738.0,235.901,236.2449,235.3278,235.4953,7738.0
2017-09-06 09:50:00,266.99,267.21,266.26,266.27,7849.0,235.4512,235.6452,234.8074,234.8163,7849.0
2017-09-06 10:00:00,266.46,267.09,266.35,266.72,7085.0,234.9838,235.5394,234.8868,235.2131,7085.0
2017-09-06 10:10:00,266.42,266.97,266.35,266.35,6664.0,234.9485,235.4336,234.8868,234.8868,6664.0
2017-09-06 10:20:00,266.49,266.93,266.49,266.63,5020.0,235.0103,235.3983,235.0103,235.1337,5020.0
2017-09-06 10:30:00,266.68,266.76,266.36,266.45,3067.0,235.1778,235.2484,234.8956,234.975,3067.0
2017-09-06 10:40:00,266.46,267.03,266.43,266.71,6152.0,234.9838,235.4865,234.9574,235.2043,6152.0
2017-09-06 10:50:00,266.67,266.85,266.62,266.84,3393.0,235.169,235.3278,235.1249,235.3189,3393.0
2017-09-06 11:00:00,266.8,266.99,266.48,266.48,3050.0,235.2837,235.4512,235.0015,235.0015,3050.0
2017-09-06 11:10:00,266.45,266.78,266.43,266.78,5584.0,234.975,235.266,234.9574,235.266,5584.0
2017-09-06 11:20:00,266.66,266.77,266.53,266.58,9504.0,235.1602,235.2572,235.0456,235.0896,9504.0
2017-09-06 11:30:00,266.51,266.62,266.33,266.41,9202.0,235.0279,235.1249,234.8692,234.9397,9202.0
2017-09-06 11:40:00,266.4,266.43,266.12,266.12,4601.0,234.9309,234.9574,234.684,234.684,4601.0
2017-09-06 11:50:00,266.11,266.36,266.08,266.26,4720.0,234.6752,234.8956,234.6487,234.8074,4720.0
2017-09-06 12:00:00,266.37,266.73,266.23,266.6,3594.0,234.9045,235.2219,234.781,235.1073,3594.0
2017-09-06 12:10:00,266.53,266.68,266.43,266.5,1600.0,235.0456,235.1778,234.9574,235.0191,1600.0
2017-09-06 12:20:00,266.48,266.53,266.39,266.39,2455.0,235.0015,235.0456,234.9221,234.9221,2455.0
2017-09-06 12:30:00,266.39,266.43,266.3,266.31,3610.0,234.9221,234.9574,234.8427,234.8515,3610.0
2017-09-06 12:40:00,266.31,266.6,266.24,266.39,4112.0,234.8515,235.1073,234.7898,234.9221,4112.0
2017-09-06 12:50:00,266.39,266.47,266.33,266.33,1317.0,234.9221,234.9926,234.8692,234.8692,1317.0
2017-09-06 13:00:00,266.37,266.46,266.31,266.46,2440.0,234.9045,234.9838,234.8515,234.9838,2440.0
2017-09-06 13:10:00,266.33,266.37,265.67,265.75,7169.0,234.8692,234.9045,234.2871,234.3577,7169.0
2017-09-06 13:20:00,265.8,266.06,265.76,266.06,8139.0,234.4018,234.6311,234.3665,234.6311,8139.0
2017-09-06 13:30:00,266.02,266.15,265.68,265.88,5851.0,234.5958,234.7104,234.296,234.4723,5851.0
2017-09-06 13:40:00,265.81,265.87,265.69,265.73,4957.0,234.4106,234.4635,234.3048,234.3401,4957.0
2017-09-06 13:50:00,265.83,265.9,265.73,265.75,7350.0,234.4282,234.49,234.3401,234.3577,7350.0
2017-09-06 14:00:00,265.74,265.97,265.68,265.81,14439.0,234.3489,234.5517,234.296,234.4106,14439.0
2017-09-06 14:10:00,265.86,266.33,265.67,266.22,16687.0,234.4547,234.8692,234.2871,234.7722,16687.0
2017-09-06 14:20:00,266.22,266.22,265.79,265.79,10387.0,234.7722,234.7722,234.393,234.393,10387.0
2017-09-06 14:30:00,265.81,265.97,265.79,265.9,9976.0,234.4106,234.5517,234.393,234.49,9976.0
2017-09-06 14:40:00,265.85,265.86,265.74,265.78,4607.0,234.4459,234.4547,234.3489,234.3841,4607.0
2017-09-06 14:50:00,265.77,265.86,265.76,265.78,4638.0,234.3753,234.4547,234.3665,234.3841,4638.0
2017-09-06 15:00:00,265.76,265.87,265.7,265.79,10405.0,234.3665,234.4635,234.3136,234.393,10405.0
2017-09-06 15:10:00,265.84,265.9,265.7,265.75,17834.0,234.4371,234.49,234.3136,234.3577,17834.0
2017-09-06 15:20:00,265.71,265.81,265.67,265.77,13631.0,234.3224,234.4106,234.2871,234.3753,13631.0
2017-09-06 15:30:00,265.76,265.76,265.41,265.45,8718.0,234.3665,234.3665,234.0579,234.0931,8718.0
2017-09-06 15:40:00,265.46,265.58,265.43,265.54,16425.0,234.1019,234.2078,234.0755,234.1725,16425.0
2017-09-06 15:50:00,265.53,265.58,265.25,265.34,57459.0,234.1637,234.2078,233.9168,233.9961,57459.0
2017-09-07 09:30:00,265.53,265.72,264.51,264.67,20263.0,234.1637,234.3312,233.2642,233.4053,20263.0
2017-09-07 09:40:00,264.74,265.21,264.61,264.97,8074.0,233.467,233.8815,233.3524,233.6698,8074.0
2017-09-07 09:50:00,264.93,265.06,264.37,264.64,7417.0,233.6346,233.7492,233.1407,233.3788,7417.0
2017-09-07 10:00:00,264.66,264.88,264.38,264.87,5729.0,233.3965,233.5905,233.1495,233.5816,5729.0
2017-09-07 10:10:00,264.65,264.82,264.36,264.82,5931.0,233.3876,233.5375,233.1319,233.5375,5931.0
2017-09-07 10:20:00,264.82,265.29,264.75,265.13,9219.0,233.5375,233.952,233.4758,233.8109,9219.0
2017-09-07 10:30:00,265.1,265.63,265.08,265.59,3391.0,233.7845,234.2519,233.7668,234.2166,3391.0
2017-09-07 10:40:00,265.55,265.92,265.54,265.58,5542.0,234.1813,234.5076,234.1725,234.2078,5542.0
2017-09-07 10:50:00,265.64,265.91,265.38,265.67,3500.0,234.2607,234.4988,234.0314,234.2871,3500.0
2017-09-07 11:00:00,265.86,265.86,265.49,265.66,4913.0,234.4547,234.4547,234.1284,234.2783,4913.0
2017-09-07 11:10:00,265.61,265.73,265.04,265.17,4684.0,234.2342,234.3401,233.7316,233.8462,4684.0
2017-09-07 11:20:00,265.13,265.38,265.05,265.24,3492.0,233.8109,234.0314,233.7404,233.9079,3492.0
2017-09-07 11:30:00,265.19,265.35,265.06,265.32,1800.0,233.8638,234.0049,233.7492,233.9785,1800.0
2017-09-07 11:40:00,265.31,265.57,265.14,265.37,5792.0,233.9697,234.199,233.8197,234.0226,5792.0
2017-09-07 11:50:00,265.4,265.46,264.79,264.79,2809.0,234.049,234.1019,233.5111,233.5111,2809.0
2017-09-07 12:00:00,264.98,265.35,264.98,265.2,3163.0,233.6786,234.0049,233.6786,233.8727,3163.0
2017-09-07 12:10:00,265.15,265.17,265.0,265.13,2839.0,233.8286,233.8462,233.6963,233.8109,2839.0
2017-09-07 12:20:00,265.17,265.3,265.0,265.0,3200.0,233.8462,233.9608,233.6963,233.6963,3200.0
2017-09-07 12:30:00,265.16,265.22,264.95,265.2,3675.0,233.8374,233.8903,233.6522,233.8727,3675.0
2017-09-07 12:40:00,265.25,265.27,265.03,265.04,2792.0,233.9168,233.9344,233.7227,233.7316,2792.0
2017-09-07 12:50:00,265.04,265.41,265.0,265.3,4941.0,233.7316,234.0579,233.6963,233.9608,4941.0
2017-09-07 13:00:00,265.26,265.35,265.07,265.13,2970.0,233.9256,234.0049,233.758,233.8109,2970.0
2017-09-07 13:10:00,265.2,265.38,265.2,265.25,2927.0,233.8727,234.0314,233.8727,233.9168,2927.0
2017-09-07 13:20:00,265.23,265.27,265.12,265.15,5064.0,233.8991,233.9344,233.8021,233.8286,5064.0
2017-09-07 13:30:00,265.14,265.25,265.13,265.16,6416.0,233.8197,233.9168,233.8109,233.8374,6416.0
2017-09-07 13:40:00,265.17,265.37,265.17,265.34,5350.0,233.8462,234.0226,233.8462,233.9961,5350.0
2017-09-07 13:50:00,265.3,265.34,265.08,265.19,6271.0,233.9608,233.9961,233.7668,233.8638,6271.0
2017-09-07 14:00:00,265.22,265.26,264.97,264.98,15796.0,233.8903,233.9256,233.6698,233.6786,15796.0
2017-09-07 14:10:00,265.02,265.18,264.81,265.06,17517.0,233.7139,233.855,233.5287,233.7492,17517.0
2017-09-07 14:20:00,265.06,265.2,265.02,265.15,5450.0,233.7492,233.8727,233.7139,233.8286,5450.0
2017-09-07 14:30:00,265.23,265.28,265.12,265.14,3975.0,233.8991,233.9432,233.8021,233.8197,3975.0
2017-09-07 14:40:00,265.13,265.41,265.13,265.32,4226.0,233.8109,234.0579,233.8109,233.9785,4226.0
2017-09-07 14:50:00,265.3,265.43,265.22,265.24,5001.0,233.9608,234.0755,233.8903,233.9079,5001.0
2017-09-07 15:00:00,265.24,265.49,265.18,265.49,4527.0,233.9079,234.1284,233.855,234.1284,4527.0
2017-09-07 15:10:00,265.4,265.47,265.33,265.43,4569.0,234.049,234.1108,233.9873,234.0755,4569.0
2017-09-07 15:20:00,265.43,265.44,265.17,265.39,6949.0,234.0755,234.0843,233.8462,234.0402,6949.0
2017-09-07 15:30:00,265.42,265.46,265.32,265.44,12390.0,234.0667,234.1019,233.9785,234.0843,12390.0
2017-09-07 15:40:00,265.45,265.64,265.3,265.57,25813.0,234.0931,234.2607,233.9608,234.199,25813.0
2017-09-07 15:50:00,265.63,266.03,265.63,265.8,34497.0,234.2519,234.6046,234.2519,234.4018,34497.0
2017-09-08 09:30:00,265.83,266.0,265.0,265.68,11351.0,234.4282,234.5782,233.6963,234.296,11351.0
2017-09-08 09:40:00,265.76,266.46,265.51,265.82,12541.0,234.3665,234.9838,234.146,234.4194,12541.0
2017-09-08 09:50:00,265.85,266.6,265.69,266.5,14330.0,234.4459,235.1073,234.3048,235.0191,14330.0
2017-09-08 10:00:00,266.55,267.22,266.4,266.92,15849.0,235.0632,235.654,234.9309,235.3895,15849.0
2017-09-08 10:10:00,266.85,267.53,266.85,267.26,18827.0,235.3278,235.9274,235.3278,235.6893,18827.0
2017-09-08 10:20:00,267.21,267.93,267.2,267.32,16383.0,235.6452,236.2802,235.6364,235.7422,16383.0
2017-09-08 10:30:00,267.19,268.05,267.19,267.63,16104.0,235.6276,236.386,235.6276,236.0156,16104.0
2017-09-08 10:40:00,267.6,267.83,267.36,267.36,11789.0,235.9892,236.192,235.7775,235.7775,11789.0
2017-09-08 10:50:00,267.32,267.64,267.17,267.3,12639.0,235.7422,236.0244,235.61,235.7246,12639.0
2017-09-08 11:00:00,267.32,267.82,267.15,267.74,16633.0,235.7422,236.1832,235.5923,236.1126,16633.0
2017-09-08 11:10:00,267.74,267.91,267.66,267.86,6055.0,236.1126,236.2625,236.0421,236.2184,6055.0
2017-09-08 11:20:00,267.79,268.15,267.71,267.77,13306.0,236.1567,236.4742,236.0862,236.1391,13306.0
2017-09-08 11:30:00,267.79,267.96,267.7,267.94,7970.0,236.1567,236.3066,236.0773,236.289,7970.0
2017-09-08 11:40:00,267.9,267.96,267.58,267.64,8723.0,236.2537,236.3066,235.9715,236.0244,8723.0
2017-09-08 11:50:00,267.6,267.94,267.6,267.82,5867.0,235.9892,236.289,235.9892,236.1832,5867.0
2017-09-08 12:00:00,267.82,267.91,267.76,267.76,3362.0,236.1832,236.2625,236.1303,236.1303,3362.0
2017-09-08 12:10:00,267.76,267.81,267.46,267.56,7122.0,236.1303,236.1743,235.8657,235.9539,7122.0
2017-09-08 12:20:00,267.51,267.9,267.45,267.7,10533.0,235.9098,236.2537,235.8569,236.0773,10533.0
2017-09-08 12:30:00,267.7,267.74,267.27,267.6,18794.0,236.0773,236.1126,235.6981,235.9892,18794.0
2017-09-08 12:40:00,267.6,267.69,267.52,267.56,11541.0,235.9892,236.0685,235.9186,235.9539,11541.0
2017-09-08 12:50:00,267.55,267.55,267.29,267.37,18428.0,235.9451,235.9451,235.7158,235.7863,18428.0
2017-09-08 13:00:00,267.39,267.41,267.33,267.38,7231.0,235.804,235.8216,235.7511,235.7951,7231.0
2017-09-08 13:10:00,267.38,267.73,267.38,267.69,9312.0,235.7951,236.1038,235.7951,236.0685,9312.0
2017-09-08 13:20:00,267.78,267.83,267.52,267.58,6724.0,236.1479,236.192,235.9186,235.9715,6724.0
2017-09-08 13:30:00,267.66,267.66,267.5,267.53,4466.0,236.0421,236.0421,235.901,235.9274,4466.0
2017-09-08 13:40:00,267.54,267.58,267.4,267.58,4955.0,235.9362,235.9715,235.8128,235.9715,4955.0
2017-09-08 13:50:00,267.61,267.8,267.57,267.61,13416.0,235.998,236.1655,235.9627,235.998,13416.0
2017-09-08 14:00:00,267.61,267.76,267.46,267.69,10595.0,235.998,236.1303,235.8657,236.0685,10595.0
2017-09-08 14:10:00,267.69,267.71,267.5,267.59,9803.0,236.0685,236.0862,235.901,235.9803,9803.0
2017-09-08 14:20:00,267.56,267.6,267.51,267.55,6906.0,235.9539,235.9892,235.9098,235.9451,6906.0
2017-09-08 14:30:00,267.56,267.66,267.31,267.31,9958.0,235.9539,236.0421,235.7334,235.7334,9958.0
2017-09-08 14:40:00,267.34,267.34,267.2,267.2,3071.0,235.7599,235.7599,235.6364,235.6364,3071.0
2017-09-08 14:50:00,267.22,267.23,267.11,267.15,7560.0,235.654,235.6629,235.557,235.5923,7560.0
2017-09-08 15:00:00,267.18,267.57,266.99,267.49,43389.0,235.6188,235.9627,235.4512,235.8922,43389.0
2017-09-08 15:10:00,267.56,267.58,267.45,267.45,48577.0,235.9539,235.9715,235.8569,235.8569,48577.0
2017-09-08 15:20:00,267.5,267.87,267.46,267.67,43703.0,235.901,236.2273,235.8657,236.0509,43703.0
2017-09-08 15:30:00,267.61,267.62,267.25,267.44,25833.0,235.998,236.0068,235.6805,235.8481,25833.0
2017-09-08 15:40:00,267.45,267.63,267.34,267.56,14020.0,235.8569,236.0156,235.7599,235.9539,14020.0
2017-09-08 15:50:00,267.52,267.65,267.41,267.45,65701.0,235.9186,236.0332,235.8216,235.8569,65701.0
2017-09-11 09:30:00,268.6,269.11,268.35,268.87,37837.0,236.871,237.3208,236.6506,237.1091,37837.0
2017-09-11 09:40:00,268.96,268.97,268.47,268.64,8667.0,237.1885,237.1973,236.7564,236.9063,8667.0
2017-09-11 09:50:00,268.72,268.72,268.37,268.52,35413.0,236.9769,236.9769,236.6682,236.8005,35413.0
2017-09-11 10:00:00,268.45,268.45,268.1,268.26,13576.0,236.7387,236.7387,236.4301,236.5712,13576.0
2017-09-11 10:10:00,268.16,268.7,268.04,268.49,11428.0,236.483,236.9592,236.3772,236.774,11428.0
2017-09-11 10:20:00,268.44,268.53,268.11,268.32,19925.0,236.7299,236.8093,236.4389,236.6241,19925.0
2017-09-11 10:30:00,268.34,269.03,268.27,268.52,18665.0,236.6417,237.2502,236.58,236.8005,18665.0
2017-09-11 10:40:00,268.58,269.06,268.57,268.96,2700.0,236.8534,237.2767,236.8446,237.1885,2700.0
2017-09-11 10:50:00,269.0,269.21,268.61,269.21,11435.0,237.2238,237.409,236.8798,237.409,11435.0
2017-09-11 11:00:00,269.32,269.34,269.05,269.33,11315.0,237.506,237.5236,237.2679,237.5148,11315.0
2017-09-11 11:10:00,269.23,269.38,268.95,269.36,4129.0,237.4266,237.5589,237.1797,237.5413,4129.0
2017-09-11 11:20:00,269.37,269.37,268.75,268.83,9206.0,237.5501,237.5501,237.0033,237.0739,9206.0
2017-09-11 11:30:00,268.89,269.27,268.89,268.93,4120.0,237.1268,237.4619,237.1268,237.162,4120.0
2017-09-11 11:40:00,269.02,269.22,268.96,269.1,5264.0,237.2414,237.4178,237.1885,237.312,5264.0
2017-09-11 11:50:00,269.29,269.42,269.05,269.12,4900.0,237.4795,237.5942,237.2679,237.3296,4900.0
2017-09-11 12:00:00,269.12,269.2,269.01,269.17,6134.0,237.3296,237.4002,237.2326,237.3737,6134.0
2017-09-11 12:10:00,269.18,269.21,269.05,269.11,3550.0,237.3825,237.409,237.2679,237.3208,3550.0
2017-09-11 12:20:00,269.16,269.16,268.99,269.07,11019.0,237.3649,237.3649,237.215,237.2855,11019.0
2017-09-11 12:30:00,269.1,269.1,268.93,268.98,2900.0,237.312,237.312,237.162,237.2061,2900.0
2017-09-11 12:40:00,269.02,269.33,269.01,269.01,5157.0,237.2414,237.5148,237.2326,237.2326,5157.0
2017-09-11 12:50:00,269.05,269.11,268.91,268.95,5675.0,237.2679,237.3208,237.1444,237.1797,5675.0
2017-09-11 13:00:00,268.93,269.16,268.93,269.13,5066.0,237.162,237.3649,237.162,237.3384,5066.0
2017-09-11 13:10:00,269.11,269.42,269.09,269.33,3866.0,237.3208,237.5942,237.3031,237.5148,3866.0
2017-09-11 13:20:00,269.4,269.53,269.4,269.43,4112.0,237.5765,237.6912,237.5765,237.603,4112.0
2017-09-11 13:30:00,269.41,269.43,269.2,269.32,4180.0,237.5853,237.603,237.4002,237.506,4180.0
2017-09-11 13:40:00,269.42,269.6,269.36,269.52,5000.0,237.5942,237.7529,237.5413,237.6824,5000.0
2017-09-11 13:50:00,269.55,269.82,269.5,269.79,4530.0,237.7088,237.9469,237.6647,237.9205,4530.0
2017-09-11 14:00:00,269.73,269.79,269.6,269.69,6011.0,237.8675,237.9205,237.7529,237.8323,6011.0
2017-09-11 14:10:00,269.71,269.75,269.48,269.49,5703.0,237.8499,237.8852,237.6471,237.6559,5703.0
2017-09-11 14:20:00,269.38,269.55,269.3,269.4,7623.0,237.5589,237.7088,237.4883,237.5765,7623.0
2017-09-11 14:30:00,269.49,269.5,269.27,269.34,22277.0,237.6559,237.6647,237.4619,237.5236,22277.0
2017-09-11 14:40:00,269.38,269.5,269.29,269.4,7611.0,237.5589,237.6647,237.4795,237.5765,7611.0
2017-09-11 14:50:00,269.44,269.5,269.29,269.33,5263.0,237.6118,237.6647,237.4795,237.5148,5263.0
2017-09-11 15:00:00,269.31,269.43,269.26,269.38,13405.0,237.4972,237.603,237.4531,237.5589,13405.0
2017-09-11 15:10:00,269.38,269.39,269.18,269.19,10097.0,237.5589,237.5677,237.3825,237.3913,10097.0
2017-09-11 15:20:00,269.18,269.32,269.17,269.21,8107.0,237.3825,237.506,237.3737,237.409,8107.0
2017-09-11 15:30:00,269.22,269.32,269.08,269.32,6966.0,237.4178,237.506,237.2943,237.506,6966.0
2017-09-11 15:40:00,269.31,269.4,269.17,269.26,14218.0,237.4972,237.5765,237.3737,237.4531,14218.0
2017-09-11 15:50:00,269.29,269.38,269.11,269.3,63090.0,237.4795,237.5589,237.3208,237.4883,63090.0
2017-09-12 09:30:00,268.88,270.38,268.88,270.19,35186.0,237.118,238.4408,237.118,238.2732,35186.0
2017-09-12 09:40:00,269.7,270.32,269.36,269.92,6851.0,237.8411,238.3879,237.5413,238.0351,6851.0
2017-09-12 09:50:00,270.02,270.2,269.21,269.26,6509.0,238.1233,238.282,237.409,237.4531,6509.0
2017-09-12 10:00:00,269.39,269.58,269.15,269.5,9880.0,237.5677,237.7353,237.3561,237.6647,9880.0
2017-09-12 10:10:00,269.53,269.67,269.37,269.52,9668.0,237.6912,237.8146,237.5501,237.6824,9668.0
2017-09-12 10:20:00,269.62,269.62,268.94,269.18,37728.0,237.7705,237.7705,237.1709,237.3825,37728.0
2017-09-12 10:30:00,269.17,269.35,268.98,269.27,9833.0,237.3737,237.5324,237.2061,237.4619,9833.0
2017-09-12 10:40:00,269.35,269.35,269.01,269.14,2908.0,237.5324,237.5324,237.2326,237.3472,2908.0
2017-09-12 10:50:00,269.12,269.4,269.12,269.38,1300.0,237.3296,237.5765,237.3296,237.5589,1300.0
2017-09-12 11:00:00,269.44,269.5,269.02,269.5,5378.0,237.6118,237.6647,237.2414,237.6647,5378.0
2017-09-12 11:10:00,269.31,269.48,269.18,269.29,3900.0,237.4972,237.6471,237.3825,237.4795,3900.0
2017-09-12 11:20:00,269.29,269.38,269.02,269.12,5519.0,237.4795,237.5589,237.2414,237.3296,5519.0
2017-09-12 11:30:00,269.12,269.59,269.1,269.53,8535.0,237.3296,237.7441,237.312,237.6912,8535.0
2017-09-12 11:40:00,269.53,269.53,269.18,269.19,6240.0,237.6912,237.6912,237.3825,237.3913,6240.0
2017-09-12 11:50:00,269.2,269.59,269.14,269.21,5136.0,237.4002,237.7441,237.3472,237.409,5136.0
2017-09-12 12:00:00,269.16,269.25,268.76,269.13,20091.0,237.3649,237.4442,237.0121,237.3384,20091.0
2017-09-12 12:10:00,269.0,269.25,269.0,269.23,2350.0,237.2238,237.4442,237.2238,237.4266,2350.0
2017-09-12 12:20:00,269.08,269.35,269.08,269.27,5169.0,237.2943,237.5324,237.2943,237.4619,5169.0
2017-09-12 12:30:00,269.23,269.38,269.17,269.17,6000.0,237.4266,237.5589,237.3737,237.3737,6000.0
2017-09-12 12:40:00,269.04,269.29,268.97,268.97,5812.0,237.2591,237.4795,237.1973,237.1973,5812.0
2017-09-12 12:50:00,269.09,269.37,268.96,268.96,3303.0,237.3031,237.5501,237.1885,237.1885,3303.0
2017-09-12 13:00:00,268.96,269.15,268.81,268.82,4000.0,237.1885,237.3561,237.0562,237.065,4000.0
2017-09-12 13:10:00,268.79,268.92,268.66,268.72,6641.0,237.0386,237.1532,236.9239,236.9769,6641.0
2017-09-12 13:20:00,268.65,268.86,268.56,268.78,6073.0,236.9151,237.1003,236.8358,237.0298,6073.0
2017-09-12 13:30:00,268.72,268.83,268.59,268.61,4986.0,236.9769,237.0739,236.8622,236.8798,4986.0
2017-09-12 13:40:00,268.6,268.81,268.53,268.73,3376.0,236.871,237.0562,236.8093,236.9857,3376.0
2017-09-12 13:50:00,268.68,268.7,268.56,268.56,2766.0,236.9416,236.9592,236.8358,236.8358,2766.0
2017-09-12 14:00:00,268.56,268.56,268.41,268.42,3790.0,236.8358,236.8358,236.7035,236.7123,3790.0
2017-09-12 14:10:00,268.45,268.62,268.45,268.55,2106.0,236.7387,236.8887,236.7387,236.8269,2106.0
2017-09-12 14:20:00,268.55,268.83,268.55,268.81,18370.0,236.8269,237.0739,236.8269,237.0562,18370.0
2017-09-12 14:30:00,268.83,269.0,268.83,268.9,19628.0,237.0739,237.2238,237.0739,237.1356,19628.0
2017-09-12 14:40:00,268.98,269.16,268.98,269.03,2700.0,237.2061,237.3649,237.2061,237.2502,2700.0
2017-09-12 14:50:00,269.03,269.07,268.96,269.07,2328.0,237.2502,237.2855,237.1885,237.2855,2328.0
2017-09-12 15:00:00,269.12,269.37,269.12,269.24,5816.0,237.3296,237.5501,237.3296,237.4354,5816.0
2017-09-12 15:10:00,269.22,269.28,269.18,269.21,3850.0,237.4178,237.4707,237.3825,237.409,3850.0
2017-09-12 15:20:00,269.26,269.35,269.04,269.08,6700.0,237.4531,237.5324,237.2591,237.2943,6700.0
2017-09-12 15:30:00,269.06,269.15,268.97,269.14,6091.0,237.2767,237.3561,237.1973,237.3472,6091.0
2017-09-12 15:40:00,269.11,269.27,268.9,268.94,13077.0,237.3208,237.4619,237.1356,237.1709,13077.0
2017-09-12 15:50:00,268.95,268.98,268.86,268.96,30806.0,237.1797,237.2061,237.1003,237.1885,30806.0
2017-09-13 09:30:00,268.26,268.83,267.0,267.76,41063.0,236.5712,237.0739,235.46,236.1303,41063.0
2017-09-13 09:40:00,267.64,268.44,267.27,267.4,10785.0,236.0244,236.7299,235.6981,235.8128,10785.0
2017-09-13 09:50:00,267.53,267.6,267.25,267.39,4000.0,235.9274,235.9892,235.6805,235.804,4000.0
2017-09-13 10:00:00,267.28,267.9,267.22,267.76,5022.0,235.707,236.2537,235.654,236.1303,5022.0
2017-09-13 10:10:00,267.82,267.97,267.65,267.8,6465.0,236.1832,236.3154,236.0332,236.1655,6465.0
2017-09-13 10:20:00,267.73,267.81,267.2,267.65,28800.0,236.1038,236.1743,235.6364,236.0332,28800.0
2017-09-13 10:30:00,267.71,267.8,267.47,267.71,5920.0,236.0862,236.1655,235.8745,236.0862,5920.0
2017-09-13 10:40:00,267.74,268.01,267.71,267.95,4739.0,236.1126,236.3507,236.0862,236.2978,4739.0
2017-09-13 10:50:00,267.96,267.96,267.59,267.86,4249.0,236.3066,236.3066,235.9803,236.2184,4249.0
2017-09-13 11:00:00,267.91,267.91,267.33,267.44,7690.0,236.2625,236.2625,235.7511,235.8481,7690.0
2017-09-13 11:10:00,267.39,267.44,267.17,267.24,5770.0,235.804,235.8481,235.61,235.6717,5770.0
2017-09-13 11:20:00,267.26,267.27,267.03,267.07,1796.0,235.6893,235.6981,235.4865,235.5218,1796.0
2017-09-13 11:30:00,267.07,267.21,266.91,266.99,5074.0,235.5218,235.6452,235.3807,235.4512,5074.0
2017-09-13 11:40:00,267.02,267.06,266.84,266.85,2801.0,235.4777,235.5129,235.3189,235.3278,2801.0
2017-09-13 11:50:00,266.95,266.98,266.84,266.86,3600.0,235.4159,235.4424,235.3189,235.3366,3600.0
2017-09-13 12:00:00,266.84,266.95,266.83,266.95,2284.0,235.3189,235.4159,235.3101,235.4159,2284.0
2017-09-13 12:10:00,266.84,266.98,266.84,266.85,4637.0,235.3189,235.4424,235.3189,235.3278,4637.0
2017-09-13 12:20:00,266.87,266.98,266.61,266.62,10856.0,235.3454,235.4424,235.1161,235.1249,10856.0
2017-09-13 12:30:00,266.58,266.83,266.51,266.83,1121.0,235.0896,235.3101,235.0279,235.3101,1121.0
2017-09-13 12:40:00,266.83,266.97,266.81,266.97,4400.0,235.3101,235.4336,235.2925,235.4336,4400.0
2017-09-13 12:50:00,266.93,267.98,266.89,267.98,8990.0,235.3983,236.3243,235.363,236.3243,8990.0
2017-09-13 13:00:00,267.88,268.19,267.65,267.71,13489.0,236.2361,236.5095,236.0332,236.0862,13489.0
2017-09-13 13:10:00,267.78,268.04,267.67,267.92,4961.0,236.1479,236.3772,236.0509,236.2714,4961.0
2017-09-13 13:20:00,267.94,268.17,267.77,267.81,4750.0,236.289,236.4918,236.1391,236.1743,4750.0
2017-09-13 13:30:00,267.74,267.84,267.44,267.46,5489.0,236.1126,236.2008,235.8481,235.8657,5489.0
2017-09-13 13:40:00,267.47,267.93,267.47,267.8,5269.0,235.8745,236.2802,235.8745,236.1655,5269.0
2017-09-13 13:50:00,267.81,267.84,267.54,267.54,4461.0,236.1743,236.2008,235.9362,235.9362,4461.0
2017-09-13 14:00:00,267.5,267.65,267.43,267.43,3439.0,235.901,236.0332,235.8392,235.8392,3439.0
2017-09-13 14:10:00,267.44,267.45,267.24,267.33,7121.0,235.8481,235.8569,235.6717,235.7511,7121.0
2017-09-13 14:20:00,267.36,267.55,267.36,267.44,5011.0,235.7775,235.9451,235.7775,235.8481,5011.0
2017-09-13 14:30:00,267.38,267.49,267.32,267.41,5464.0,235.7951,235.8922,235.7422,235.8216,5464.0
2017-09-13 14:40:00,267.41,267.44,267.28,267.28,3236.0,235.8216,235.8481,235.707,235.707,3236.0
2017-09-13 14:50:00,267.25,267.34,267.17,267.31,5538.0,235.6805,235.7599,235.61,235.7334,5538.0
2017-09-13 15:00:00,267.37,267.37,267.12,267.12,4527.0,235.7863,235.7863,235.5659,235.5659,4527.0
2017-09-13 15:10:00,267.12,267.13,267.0,267.13,6805.0,235.5659,235.5747,235.46,235.5747,6805.0
2017-09-13 15:20:00,267.08,267.12,266.98,267.09,8530.0,235.5306,235.5659,235.4424,235.5394,8530.0
2017-09-13 15:30:00,267.09,267.14,266.95,266.99,9400.0,235.5394,235.5835,235.4159,235.4512,9400.0
2017-09-13 15:40:00,266.95,266.96,266.69,266.85,17464.0,235.4159,235.4248,235.1867,235.3278,17464.0
2017-09-13 15:50:00,266.86,266.9,266.65,266.75,67964.0,235.3366,235.3718,235.1514,235.2396,67964.0
2017-09-14 09:30:00,266.41,266.41,265.17,265.8,11355.0,234.9397,234.9397,233.8462,234.4018,11355.0
2017-09-14 09:40:00,266.02,266.6,266.02,266.44,6751.0,234.5958,235.1073,234.5958,234.9662,6751.0
2017-09-14 09:50:00,266.35,266.63,265.95,266.47,5386.0,234.8868,235.1337,234.5341,234.9926,5386.0
2017-09-14 10:00:00,266.25,266.48,265.96,266.18,8131.0,234.7986,235.0015,234.5429,234.7369,8131.0
2017-09-14 10:10:00,266.32,266.42,265.89,265.92,3100.0,234.8604,234.9485,234.4812,234.5076,3100.0
2017-09-14 10:20:00,265.94,266.02,265.72,265.77,8300.0,234.5252,234.5958,234.3312,234.3753,8300.0
2017-09-14 10:30:00,265.62,265.62,265.24,265.39,6058.0,234.243,234.243,233.9079,234.0402,6058.0
2017-09-14 10:40:00,265.4,265.54,265.34,265.5,4837.0,234.049,234.1725,233.9961,234.1372,4837.0
2017-09-14 10:50:00,265.5,265.59,265.06,265.06,6843.0,234.1372,234.2166,233.7492,233.7492,6843.0
2017-09-14 11:00:00,265.13,265.34,265.12,265.32,12095.0,233.8109,233.9961,233.8021,233.9785,12095.0
2017-09-14 11:10:00,265.32,265.55,265.3,265.41,9731.0,233.9785,234.1813,233.9608,234.0579,9731.0
2017-09-14 11:20:00,265.41,265.61,265.18,265.24,14219.0,234.0579,234.2342,233.855,233.9079,14219.0
2017-09-14 11:30:00,265.22,265.22,264.76,264.89,14562.0,233.8903,233.8903,233.4846,233.5993,14562.0
2017-09-14 11:40:00,264.89,264.98,264.78,264.86,5588.0,233.5993,233.6786,233.5023,233.5728,5588.0
2017-09-14 11:50:00,264.91,265.14,264.8,264.86,7414.0,233.6169,233.8197,233.5199,233.5728,7414.0
2017-09-14 12:00:00,264.94,265.08,264.69,264.97,19911.0,233.6434,233.7668,233.4229,233.6698,19911.0
2017-09-14 12:10:00,264.98,265.06,264.93,264.95,5925.0,233.6786,233.7492,233.6346,233.6522,5925.0
2017-09-14 12:20:00,264.95,265.26,264.87,265.22,5949.0,233.6522,233.9256,233.5816,233.8903,5949.0
2017-09-14 12:30:00,265.19,265.25,265.04,265.16,5000.0,233.8638,233.9168,233.7316,233.8374,5000.0
2017-09-14 12:40:00,265.15,265.35,264.99,265.35,6187.0,233.8286,234.0049,233.6875,234.0049,6187.0
2017-09-14 12:50:00,265.51,265.51,265.16,265.38,10003.0,234.146,234.146,233.8374,234.0314,10003.0
2017-09-14 13:00:00,265.38,265.5,265.26,265.5,2700.0,234.0314,234.1372,233.9256,234.1372,2700.0
2017-09-14 13:10:00,265.55,265.6,265.44,265.5,5098.0,234.1813,234.2254,234.0843,234.1372,5098.0
2017-09-14 13:20:00,265.47,265.47,265.25,265.39,3488.0,234.1108,234.1108,233.9168,234.0402,3488.0
2017-09-14 13:30:00,265.42,265.45,265.04,265.1,8165.0,234.0667,234.0931,233.7316,233.7845,8165.0
2017-09-14 13:40:00,265.16,265.16,264.93,265.16,6645.0,233.8374,233.8374,233.6346,233.8374,6645.0
2017-09-14 13:50:00,265.15,265.15,264.95,264.99,4734.0,233.8286,233.8286,233.6522,233.6875,4734.0
2017-09-14 14:00:00,264.99,265.34,264.99,265.29,6330.0,233.6875,233.9961,233.6875,233.952,6330.0
2017-09-14 14:10:00,265.22,265.4,265.14,265.28,7667.0,233.8903,234.049,233.8197,233.9432,7667.0
2017-09-14 14:20:00,265.3,265.3,265.05,265.1,4531.0,233.9608,233.9608,233.7404,233.7845,4531.0
2017-09-14 14:30:00,265.16,265.5,265.13,265.5,3580.0,233.8374,234.1372,233.8109,234.1372,3580.0
2017-09-14 14:40:00,265.5,265.73,265.5,265.73,7522.0,234.1372,234.3401,234.1372,234.3401,7522.0
2017-09-14 14:50:00,265.75,265.82,265.54,265.73,13941.0,234.3577,234.4194,234.1725,234.3401,13941.0
2017-09-14 15:00:00,265.73,265.79,265.56,265.73,5479.0,234.3401,234.393,234.1901,234.3401,5479.0
2017-09-14 15:10:00,265.78,265.85,265.64,265.76,7513.0,234.3841,234.4459,234.2607,234.3665,7513.0
2017-09-14 15:20:00,265.76,265.87,265.72,265.72,10743.0,234.3665,234.4635,234.3312,234.3312,10743.0
2017-09-14 15:30:00,265.69,265.94,265.61,265.88,14919.0,234.3048,234.5252,234.2342,234.4723,14919.0
2017-09-14 15:40:00,265.9,265.99,265.62,265.62,16900.0,234.49,234.5693,234.243,234.243,16900.0
2017-09-14 15:50:00,265.61,265.87,265.55,265.84,64274.0,234.2342,234.4635,234.1813,234.4371,64274.0
2017-09-15 09:30:00,265.75,266.25,265.06,266.08,200423.0,234.3577,234.7986,233.7492,234.6487,200423.0
2017-09-15 09:40:00,266.25,266.25,265.53,265.79,19379.0,234.7986,234.7986,234.1637,234.393,19379.0
2017-09-15 09:50:00,265.92,266.0,265.07,265.2,10118.0,234.5076,234.5782,233.758,233.8727,10118.0
2017-09-15 10:00:00,265.12,265.57,265.04,265.48,15417.0,233.8021,234.199,233.7316,234.1196,15417.0
2017-09-15 10:10:00,265.51,266.02,265.5,265.77,11956.0,234.146,234.5958,234.1372,234.3753,11956.0
2017-09-15 10:20:00,265.75,265.75,265.47,265.6,9721.0,234.3577,234.3577,234.1108,234.2254,9721.0
2017-09-15 10:30:00,265.56,265.72,265.4,265.43,15850.0,234.1901,234.3312,234.049,234.0755,15850.0
2017-09-15 10:40:00,265.43,266.25,265.2,266.21,10608.0,234.0755,234.7986,233.8727,234.7634,10608.0
2017-09-15 10:50:00,266.25,266.3,265.86,265.86,4777.0,234.7986,234.8427,234.4547,234.4547,4777.0
2017-09-15 11:00:00,265.9,265.98,265.8,265.98,6475.0,234.49,234.5605,234.4018,234.5605,6475.0
2017-09-15 11:10:00,265.92,266.04,265.75,265.93,9500.0,234.5076,234.6134,234.3577,234.5164,9500.0
2017-09-15 11:20:00,265.95,266.39,265.95,266.34,22195.0,234.5341,234.9221,234.5341,234.878,22195.0
2017-09-15 11:30:00,266.4,266.62,266.35,266.42,15823.0,234.9309,235.1249,234.8868,234.9485,15823.0
2017-09-15 11:40:00,266.49,266.61,266.13,266.39,23430.0,235.0103,235.1161,234.6928,234.9221,23430.0
2017-09-15 11:50:00,266.38,266.74,266.32,266.56,7643.0,234.9133,235.2307,234.8604,235.072,7643.0
2017-09-15 12:00:00,266.65,266.71,266.58,266.67,2886.0,235.1514,235.2043,235.0896,235.169,2886.0
2017-09-15 12:10:00,266.7,266.7,266.51,266.65,3411.0,235.1955,235.1955,235.0279,235.1514,3411.0
2017-09-15 12:20:00,266.72,266.9,266.57,266.8,5731.0,235.2131,235.3718,235.0808,235.2837,5731.0
2017-09-15 12:30:00,266.9,266.91,266.63,266.7,3605.0,235.3718,235.3807,235.1337,235.1955,3605.0
2017-09-15 12:40:00,266.75,266.79,266.61,266.72,2701.0,235.2396,235.2748,235.1161,235.2131,2701.0
2017-09-15 12:50:00,266.74,266.94,266.73,266.81,3397.0,235.2307,235.4071,235.2219,235.2925,3397.0
2017-09-15 13:00:00,266.76,266.91,266.75,266.78,2805.0,235.2484,235.3807,235.2396,235.266,2805.0
2017-09-15 13:10:00,266.78,266.98,266.78,266.85,1804.0,235.266,235.4424,235.266,235.3278,1804.0
2017-09-15 13:20:00,266.86,266.91,266.85,266.87,1835.0,235.3366,235.3807,235.3278,235.3454,1835.0
2017-09-15 13:30:00,266.91,266.95,266.83,266.9,3054.0,235.3807,235.4159,235.3101,235.3718,3054.0
2017-09-15 13:40:00,266.97,267.1,266.92,267.1,2613.0,235.4336,235.5482,235.3895,235.5482,2613.0
2017-09-15 13:50:00,267.08,267.11,266.66,266.76,13499.0,235.5306,235.557,235.1602,235.2484,13499.0
2017-09-15 14:00:00,266.81,266.81,266.56,266.77,2126.0,235.2925,235.2925,235.072,235.2572,2126.0
2017-09-15 14:10:00,266.81,266.98,266.56,266.98,5229.0,235.2925,235.4424,235.072,235.4424,5229.0
2017-09-15 14:20:00,266.96,267.08,266.95,267.02,5200.0,235.4248,235.5306,235.4159,235.4777,5200.0
2017-09-15 14:30:00,267.01,267.18,266.94,267.05,3678.0,235.4689,235.6188,235.4071,235.5041,3678.0
2017-09-15 14:40:00,267.11,267.11,266.76,266.76,2469.0,235.557,235.557,235.2484,235.2484,2469.0
2017-09-15 14:50:00,266.76,266.98,266.76,266.8,3085.0,235.2484,235.4424,235.2484,235.2837,3085.0
2017-09-15 15:00:00,266.78,266.86,266.68,266.68,4411.0,235.266,235.3366,235.1778,235.1778,4411.0
2017-09-15 15:10:00,266.66,266.76,266.62,266.73,3764.0,235.1602,235.2484,235.1249,235.2219,3764.0
2017-09-15 15:20:00,266.73,266.94,266.69,266.79,6141.0,235.2219,235.4071,235.1867,235.2748,6141.0
2017-09-15 15:30:00,266.77,266.97,266.77,266.88,5827.0,235.2572,235.4336,235.2572,235.3542,5827.0
2017-09-15 15:40:00,266.91,267.2,266.86,267.08,16267.0,235.3807,235.6364,235.3366,235.5306,16267.0
2017-09-15 15:50:00,267.1,267.1,266.72,266.98,48870.0,235.5482,235.5482,235.2131,235.4424,48870.0
2017-09-18 09:30:00,267.03,270.58,264.81,270.58,111215.0,235.4865,238.6171,233.5287,238.6171,111215.0
2017-09-18 09:40:00,270.07,273.0,269.57,269.57,58585.0,238.1674,240.7513,237.7264,237.7264,58585.0
2017-09-18 09:50:00,269.84,270.67,269.44,269.86,17740.0,237.9646,238.6965,237.6118,237.9822,17740.0
2017-09-18 10:00:00,269.99,270.93,269.85,270.53,16925.0,238.0968,238.9258,237.9734,238.573,16925.0
2017-09-18 10:10:00,270.43,270.87,269.99,270.48,27935.0,238.4849,238.8729,238.0968,238.5289,27935.0
2017-09-18 10:20:00,270.4,271.26,270.4,270.94,17542.0,238.4584,239.2168,238.4584,238.9346,17542.0
2017-09-18 10:30:00,270.85,271.45,270.5,270.77,15516.0,238.8552,239.3844,238.5466,238.7847,15516.0
2017-09-18 10:40:00,270.68,270.99,270.67,270.89,4013.0,238.7053,238.9787,238.6965,238.8905,4013.0
2017-09-18 10:50:00,270.95,271.12,270.83,270.87,11704.0,238.9434,239.0933,238.8376,238.8729,11704.0
2017-09-18 11:00:00,270.9,271.66,270.74,270.89,17717.0,238.8993,239.5696,238.7582,238.8905,17717.0
2017-09-18 11:10:00,270.91,271.16,270.76,271.07,9589.0,238.9082,239.1286,238.7759,239.0493,9589.0
2017-09-18 11:20:00,271.07,271.15,270.77,270.91,8846.0,239.0493,239.1198,238.7847,238.9082,8846.0
2017-09-18 11:30:00,270.82,271.51,270.82,271.41,22892.0,238.8288,239.4373,238.8288,239.3491,22892.0
2017-09-18 11:40:00,271.41,271.54,271.23,271.51,25392.0,239.3491,239.4637,239.1904,239.4373,25392.0
2017-09-18 11:50:00,271.5,271.62,271.35,271.56,6854.0,239.4285,239.5343,239.2962,239.4814,6854.0
2017-09-18 12:00:00,271.68,272.29,271.57,272.23,35118.0,239.5872,240.1251,239.4902,240.0722,35118.0
2017-09-18 12:10:00,272.21,272.59,272.16,272.27,28411.0,240.0546,240.3897,240.0105,240.1075,28411.0
2017-09-18 12:20:00,272.27,272.69,272.2,272.57,17651.0,240.1075,240.4779,240.0458,240.3721,17651.0
2017-09-18 12:30:00,272.65,272.65,272.29,272.6,20305.0,240.4426,240.4426,240.1251,240.3985,20305.0
2017-09-18 12:40:00,272.64,272.73,272.34,272.51,21283.0,240.4338,240.5132,240.1692,240.3192,21283.0
2017-09-18 12:50:00,272.5,272.63,272.44,272.52,6631.0,240.3103,240.425,240.2574,240.328,6631.0
2017-09-18 13:00:00,272.53,272.62,272.5,272.61,53043.0,240.3368,240.4162,240.3103,240.4073,53043.0
2017-09-18 13:10:00,272.61,273.08,272.61,273.0,67020.0,240.4073,240.8218,240.4073,240.7513,67020.0
2017-09-18 13:20:00,273.0,273.45,272.98,273.4,13774.0,240.7513,241.1481,240.7336,241.104,13774.0
2017-09-18 13:30:00,273.47,274.2,273.45,274.11,41509.0,241.1657,241.8095,241.1481,241.7301,41509.0
2017-09-18 13:40:00,274.18,274.55,274.13,274.24,48105.0,241.7919,242.1182,241.7478,241.8448,48105.0
2017-09-18 13:50:00,274.25,274.44,274.02,274.32,27463.0,241.8536,242.0212,241.6508,241.9153,27463.0
2017-09-18 14:00:00,274.24,274.35,274.13,274.19,30623.0,241.8448,241.9418,241.7478,241.8007,30623.0
2017-09-18 14:10:00,274.19,274.65,274.03,274.08,69495.0,241.8007,242.2064,241.6596,241.7037,69495.0
2017-09-18 14:20:00,274.1,275.14,274.09,274.67,94422.0,241.7213,242.6385,241.7125,242.224,94422.0
2017-09-18 14:30:00,274.63,274.94,274.28,274.81,25439.0,242.1887,242.4621,241.8801,242.3475,25439.0
2017-09-18 14:40:00,274.78,275.34,274.71,275.25,26587.0,242.321,242.8149,242.2593,242.7355,26587.0
2017-09-18 14:50:00,275.27,275.41,274.88,275.41,24780.0,242.7531,242.8766,242.4092,242.8766,24780.0
2017-09-18 15:00:00,275.41,275.73,274.95,275.18,35706.0,242.8766,243.1588,242.4709,242.6738,35706.0
2017-09-18 15:10:00,275.2,275.37,275.03,275.22,40926.0,242.6914,242.8413,242.5415,242.709,40926.0
2017-09-18 15:20:00,275.24,276.08,275.2,276.02,85483.0,242.7267,243.4674,242.6914,243.4145,85483.0
2017-09-18 15:30:00,275.97,276.2,275.68,275.73,55043.0,243.3704,243.5733,243.1147,243.1588,55043.0
2017-09-18 15:40:00,275.72,276.04,275.7,276.0,61572.0,243.15,243.4322,243.1323,243.3969,61572.0
2017-09-18 15:50:00,275.99,276.15,275.86,276.04,152598.0,243.3881,243.5292,243.2734,243.4322,152598.0
2017-09-19 09:30:00,276.14,276.51,275.71,276.47,52243.0,243.5203,243.8466,243.1411,243.8114,52243.0
2017-09-19 09:40:00,276.43,276.75,275.02,275.2,51362.0,243.7761,244.0583,242.5327,242.6914,51362.0
2017-09-19 09:50:00,275.3,276.25,275.12,276.25,65849.0,242.7796,243.6174,242.6208,243.6174,65849.0
2017-09-19 10:00:00,276.25,276.61,275.8,276.49,36494.0,243.6174,243.9348,243.2205,243.829,36494.0
2017-09-19 10:10:00,276.5,277.17,276.38,277.0,34617.0,243.8378,244.4287,243.732,244.2788,34617.0
2017-09-19 10:20:00,277.0,277.42,276.91,277.42,13748.0,244.2788,244.6491,244.1994,244.6491,13748.0
2017-09-19 10:30:00,277.44,278.3,277.3,278.27,19598.0,244.6668,245.4252,244.5433,245.3987,19598.0
2017-09-19 10:40:00,278.21,278.92,278.07,278.74,26091.0,245.3458,245.972,245.2224,245.8132,26091.0
2017-09-19 10:50:00,278.72,279.29,278.4,278.9,35751.0,245.7956,246.2982,245.5134,245.9543,35751.0
2017-09-19 11:00:00,278.93,278.99,278.53,278.83,25000.0,245.9808,246.0337,245.628,245.8926,25000.0
2017-09-19 11:10:00,278.74,279.5,278.74,279.38,39826.0,245.8132,246.4834,245.8132,246.3776,39826.0
2017-09-19 11:20:00,279.41,279.9,279.22,279.23,76120.0,246.4041,246.8362,246.2365,246.2453,76120.0
2017-09-19 11:30:00,279.17,279.17,277.58,277.77,24053.0,246.1924,246.1924,244.7902,244.9578,24053.0
2017-09-19 11:40:00,277.81,278.11,277.3,278.1,15866.0,244.9931,245.2576,244.5433,245.2488,15866.0
2017-09-19 11:50:00,278.01,278.23,277.77,277.91,18490.0,245.1695,245.3635,244.9578,245.0813,18490.0
2017-09-19 12:00:00,278.08,278.34,277.97,277.97,15053.0,245.2312,245.4605,245.1342,245.1342,15053.0
2017-09-19 12:10:00,277.97,278.25,277.96,278.19,15197.0,245.1342,245.3811,245.1254,245.3282,15197.0
2017-09-19 12:20:00,278.11,278.2,277.93,278.04,18048.0,245.2576,245.337,245.0989,245.1959,18048.0
2017-09-19 12:30:00,278.09,278.28,277.92,278.04,17953.0,245.24,245.4076,245.0901,245.1959,17953.0
2017-09-19 12:40:00,277.97,278.12,277.66,278.01,29079.0,245.1342,245.2665,244.8608,245.1695,29079.0
2017-09-19 12:50:00,278.02,278.15,277.91,278.12,9334.0,245.1783,245.2929,245.0813,245.2665,9334.0
2017-09-19 13:00:00,278.12,278.13,277.83,277.97,13572.0,245.2665,245.2753,245.0107,245.1342,13572.0
2017-09-19 13:10:00,277.97,278.1,277.91,278.0,12544.0,245.1342,245.2488,245.0813,245.1606,12544.0
2017-09-19 13:20:00,277.97,278.05,277.86,278.05,5958.0,245.1342,245.2047,245.0372,245.2047,5958.0
2017-09-19 13:30:00,277.99,278.01,277.77,277.83,5976.0,245.1518,245.1695,244.9578,245.0107,5976.0
2017-09-19 13:40:00,277.79,278.01,277.79,278.01,9568.0,244.9754,245.1695,244.9754,245.1695,9568.0
2017-09-19 13:50:00,278.0,278.32,277.98,278.32,7846.0,245.1606,245.4428,245.143,245.4428,7846.0
2017-09-19 14:00:00,278.22,278.43,277.93,278.09,53338.0,245.3546,245.5398,245.0989,245.24,53338.0
2017-09-19 14:10:00,278.11,278.13,277.58,277.82,16946.0,245.2576,245.2753,244.7902,245.0019,16946.0
2017-09-19 14:20:00,277.74,278.12,277.73,278.08,10897.0,244.9313,245.2665,244.9225,245.2312,10897.0
2017-09-19 14:30:00,278.04,278.38,278.03,278.05,14961.0,245.1959,245.4957,245.1871,245.2047,14961.0
2017-09-19 14:40:00,278.06,278.11,277.79,278.05,9796.0,245.2135,245.2576,244.9754,245.2047,9796.0
2017-09-19 14:50:00,278.05,278.1,277.68,277.74,11683.0,245.2047,245.2488,244.8784,244.9313,11683.0
2017-09-19 15:00:00,277.7,277.98,277.7,277.81,16040.0,244.8961,245.143,244.8961,244.9931,16040.0
2017-09-19 15:10:00,277.82,278.06,277.8,278.06,19329.0,245.0019,245.2135,244.9843,245.2135,19329.0
2017-09-19 15:20:00,277.98,278.31,277.97,278.25,27433.0,245.143,245.434,245.1342,245.3811,27433.0
2017-09-19 15:30:00,278.26,278.27,277.96,277.96,29590.0,245.3899,245.3987,245.1254,245.1254,29590.0
2017-09-19 15:40:00,277.96,278.24,277.75,277.9,42599.0,245.1254,245.3723,244.9402,245.0724,42599.0
2017-09-19 15:50:00,277.92,278.53,277.92,278.32,120468.0,245.0901,245.628,245.0901,245.4428,120468.0
2017-09-20 09:30:00,278.25,279.38,278.0,279.38,24617.0,245.3811,246.3776,245.1606,246.3776,24617.0
2017-09-20 09:40:00,279.11,279.27,278.15,279.11,8927.0,246.1395,246.2806,245.2929,246.1395,8927.0
2017-09-20 09:50:00,279.11,279.52,278.88,279.44,14925.0,246.1395,246.5011,245.9367,246.4305,14925.0
2017-09-20 10:00:00,279.51,279.97,278.41,278.65,53760.0,246.4923,246.8979,245.5222,245.7339,53760.0
2017-09-20 10:10:00,278.65,278.73,278.2,278.69,11817.0,245.7339,245.8044,245.337,245.7691,11817.0
2017-09-20 10:20:00,278.58,278.99,278.49,278.79,11982.0,245.6721,246.0337,245.5928,245.8573,11982.0
2017-09-20 10:30:00,278.67,279.11,278.66,279.11,11839.0,245.7515,246.1395,245.7427,246.1395,11839.0
2017-09-20 10:40:00,279.2,279.7,279.17,279.57,22677.0,246.2189,246.6598,246.1924,246.5452,22677.0
2017-09-20 10:50:00,279.71,279.97,279.59,279.89,14636.0,246.6686,246.8979,246.5628,246.8274,14636.0
2017-09-20 11:00:00,279.96,280.38,279.95,280.27,14614.0,246.8891,247.2595,246.8803,247.1625,14614.0
2017-09-20 11:10:00,280.16,280.83,280.14,280.73,20507.0,247.0655,247.6563,247.0478,247.5681,20507.0
2017-09-20 11:20:00,280.66,281.02,280.55,280.61,15046.0,247.5064,247.8239,247.4094,247.4623,15046.0
2017-09-20 11:30:00,280.6,280.85,280.51,280.72,14810.0,247.4535,247.674,247.3741,247.5593,14810.0
2017-09-20 11:40:00,280.72,281.19,280.59,280.79,20333.0,247.5593,247.9738,247.4447,247.6211,20333.0
2017-09-20 11:50:00,280.79,281.05,280.71,280.94,8240.0,247.6211,247.8503,247.5505,247.7533,8240.0
2017-09-20 12:00:00,281.02,281.11,280.87,280.92,10241.0,247.8239,247.9033,247.6916,247.7357,10241.0
2017-09-20 12:10:00,281.02,281.5,281.01,281.38,15481.0,247.8239,248.2472,247.8151,248.1414,15481.0
2017-09-20 12:20:00,281.37,281.38,281.05,281.13,7723.0,248.1325,248.1414,247.8503,247.9209,7723.0
2017-09-20 12:30:00,281.13,281.38,281.11,281.35,4669.0,247.9209,248.1414,247.9033,248.1149,4669.0
2017-09-20 12:40:00,281.32,281.57,281.31,281.37,26099.0,248.0885,248.3089,248.0796,248.1325,26099.0
2017-09-20 12:50:00,281.35,281.41,280.81,280.81,42229.0,248.1149,248.1678,247.6387,247.6387,42229.0
2017-09-20 13:00:00,280.79,280.88,280.18,280.26,18621.0,247.6211,247.7004,247.0831,247.1537,18621.0
2017-09-20 13:10:00,280.28,280.43,279.98,279.99,9336.0,247.1713,247.3036,246.9067,246.9156,9336.0
2017-09-20 13:20:00,280.04,280.3,279.87,280.29,8642.0,246.9597,247.1889,246.8097,247.1801,8642.0
2017-09-20 13:30:00,280.22,280.27,279.92,280.04,12905.0,247.1184,247.1625,246.8538,246.9597,12905.0
2017-09-20 13:40:00,279.95,280.23,279.94,280.2,4792.0,246.8803,247.1272,246.8715,247.1008,4792.0
2017-09-20 13:50:00,280.21,280.49,279.91,279.91,7240.0,247.1096,247.3565,246.845,246.845,7240.0
2017-09-20 14:00:00,280.0,280.35,279.88,279.88,14402.0,246.9244,247.233,246.8186,246.8186,14402.0
2017-09-20 14:10:00,279.9,279.99,279.49,279.49,14421.0,246.8362,246.9156,246.4746,246.4746,14421.0
2017-09-20 14:20:00,279.5,279.54,278.83,279.07,13835.0,246.4834,246.5187,245.8926,246.1042,13835.0
2017-09-20 14:30:00,278.93,279.2,278.64,278.92,9037.0,245.9808,246.2189,245.725,245.972,9037.0
2017-09-20 14:40:00,278.93,279.18,278.56,279.18,9312.0,245.9808,246.2012,245.6545,246.2012,9312.0
2017-09-20 14:50:00,279.14,279.41,278.92,279.25,13687.0,246.166,246.4041,245.972,246.263,13687.0
2017-09-20 15:00:00,279.27,279.45,278.99,279.06,13507.0,246.2806,246.4393,246.0337,246.0954,13507.0
2017-09-20 15:10:00,279.04,279.1,278.91,279.05,12555.0,246.0778,246.1307,245.9631,246.0866,12555.0
2017-09-20 15:20:00,279.06,279.52,279.06,279.5,18662.0,246.0954,246.5011,246.0954,246.4834,18662.0
2017-09-20 15:30:00,279.51,279.85,279.51,279.75,22203.0,246.4923,246.7921,246.4923,246.7039,22203.0
2017-09-20 15:40:00,279.73,279.99,279.48,279.95,21871.0,246.6863,246.9156,246.4658,246.8803,21871.0
2017-09-20 15:50:00,279.98,280.39,279.87,280.18,73180.0,246.9067,247.2683,246.8097,247.0831,73180.0
2017-09-21 09:30:00,279.89,280.03,278.91,279.81,16000.0,246.8274,246.9508,245.9631,246.7568,16000.0
2017-09-21 09:40:00,279.61,279.91,279.0,279.36,21025.0,246.5804,246.845,246.0425,246.36,21025.0
2017-09-21 09:50:00,279.47,279.47,278.69,279.03,13322.0,246.457,246.457,245.7691,246.069,13322.0
2017-09-21 10:00:00,279.38,279.49,278.94,279.48,14288.0,246.3776,246.4746,245.9896,246.4658,14288.0
2017-09-21 10:10:00,279.55,280.07,279.53,279.88,14503.0,246.5275,246.9861,246.5099,246.8186,14503.0
2017-09-21 10:20:00,279.9,280.13,279.57,279.8,9465.0,246.8362,247.039,246.5452,246.748,9465.0
2017-09-21 10:30:00,279.76,280.2,279.63,279.76,9268.0,246.7127,247.1008,246.5981,246.7127,9268.0
2017-09-21 10:40:00,279.69,279.95,279.54,279.93,8458.0,246.651,246.8803,246.5187,246.8626,8458.0
2017-09-21 10:50:00,279.81,280.09,279.73,280.09,7566.0,246.7568,247.0037,246.6863,247.0037,7566.0
2017-09-21 11:00:00,280.14,280.21,279.72,279.72,4060.0,247.0478,247.1096,246.6775,246.6775,4060.0
2017-09-21 11:10:00,279.81,279.96,279.71,279.83,7010.0,246.7568,246.8891,246.6686,246.7745,7010.0
2017-09-21 11:20:00,279.95,279.96,279.45,279.57,5953.0,246.8803,246.8891,246.4393,246.5452,5953.0
2017-09-21 11:30:00,279.46,279.87,279.46,279.65,4031.0,246.4482,246.8097,246.4482,246.6157,4031.0
2017-09-21 11:40:00,279.65,279.76,279.51,279.61,5380.0,246.6157,246.7127,246.4923,246.5804,5380.0
2017-09-21 11:50:00,279.56,279.56,279.0,279.05,5180.0,246.5364,246.5364,246.0425,246.0866,5180.0
2017-09-21 12:00:00,279.1,279.47,279.01,279.02,8469.0,246.1307,246.457,246.0513,246.0601,8469.0
2017-09-21 12:10:00,278.97,279.88,278.96,279.88,13800.0,246.016,246.8186,246.0072,246.8186,13800.0
2017-09-21 12:20:00,279.86,280.1,279.79,279.94,9456.0,246.8009,247.0126,246.7392,246.8715,9456.0
2017-09-21 12:30:00,279.88,279.89,279.55,279.67,3980.0,246.8186,246.8274,246.5275,246.6334,3980.0
2017-09-21 12:40:00,279.63,279.79,279.59,279.79,1438.0,246.5981,246.7392,246.5628,246.7392,1438.0
2017-09-21 12:50:00,279.8,280.03,279.65,279.87,9087.0,246.748,246.9508,246.6157,246.8097,9087.0
2017-09-21 13:00:00,279.86,280.37,279.86,280.37,3934.0,246.8009,247.2507,246.8009,247.2507,3934.0
2017-09-21 13:10:00,280.3,280.38,279.95,279.96,6178.0,247.1889,247.2595,246.8803,246.8891,6178.0
2017-09-21 13:20:00,279.96,280.0,279.69,279.85,9188.0,246.8891,246.9244,246.651,246.7921,9188.0
2017-09-21 13:30:00,279.82,279.93,279.75,279.76,9724.0,246.7656,246.8626,246.7039,246.7127,9724.0
2017-09-21 13:40:00,279.87,279.99,279.7,279.94,6930.0,246.8097,246.9156,246.6598,246.8715,6930.0
2017-09-21 13:50:00,279.94,280.03,279.9,279.97,2759.0,246.8715,246.9508,246.8362,246.8979,2759.0
2017-09-21 14:00:00,279.96,280.22,279.96,280.17,6688.0,246.8891,247.1184,246.8891,247.0743,6688.0
2017-09-21 14:10:00,280.18,280.51,280.18,280.5,5554.0,247.0831,247.3741,247.0831,247.3653,5554.0
2017-09-21 14:20:00,280.46,280.57,280.31,280.5,9596.0,247.33,247.427,247.1978,247.3653,9596.0
2017-09-21 14:30:00,280.49,280.84,280.44,280.84,11648.0,247.3565,247.6652,247.3124,247.6652,11648.0
2017-09-21 14:40:00,280.66,281.0,280.51,280.52,7977.0,247.5064,247.8063,247.3741,247.383,7977.0
2017-09-21 14:50:00,280.59,280.59,280.26,280.44,7294.0,247.4447,247.4447,247.1537,247.3124,7294.0
2017-09-21 15:00:00,280.5,280.75,280.44,280.75,7078.0,247.3653,247.5858,247.3124,247.5858,7078.0
2017-09-21 15:10:00,280.76,280.77,280.65,280.76,8677.0,247.5946,247.6034,247.4976,247.5946,8677.0
2017-09-21 15:20:00,280.74,280.98,280.73,280.89,8664.0,247.577,247.7886,247.5681,247.7092,8664.0
2017-09-21 15:30:00,280.86,281.01,280.86,280.91,12744.0,247.6828,247.8151,247.6828,247.7269,12744.0
2017-09-21 15:40:00,280.88,280.93,280.48,280.52,27309.0,247.7004,247.7445,247.3477,247.383,27309.0
2017-09-21 15:50:00,280.51,280.53,280.28,280.43,37030.0,247.3741,247.3918,247.1713,247.3036,37030.0
2017-09-22 09:30:00,281.54,282.51,280.41,282.26,40331.0,248.2825,249.1379,247.2859,248.9174,40331.0
2017-09-22 09:40:00,282.3,282.62,281.19,281.55,24723.0,248.9527,249.2349,247.9738,248.2913,24723.0
2017-09-22 09:50:00,281.63,282.05,281.49,281.94,10358.0,248.3618,248.7322,248.2384,248.6352,10358.0
2017-09-22 10:00:00,282.02,282.06,281.42,281.6,7935.0,248.7058,248.741,248.1766,248.3354,7935.0
2017-09-22 10:10:00,281.61,282.35,281.45,282.34,9585.0,248.3442,248.9968,248.2031,248.988,9585.0
2017-09-22 10:20:00,282.41,282.55,281.76,281.94,14679.0,249.0497,249.1732,248.4765,248.6352,14679.0
2017-09-22 10:30:00,281.92,282.88,281.92,282.87,24053.0,248.6176,249.4642,248.6176,249.4554,24053.0
2017-09-22 10:40:00,282.77,282.93,282.22,282.24,25896.0,249.3672,249.5083,248.8821,248.8998,25896.0
2017-09-22 10:50:00,282.25,282.33,281.59,281.59,12765.0,248.9086,248.9791,248.3266,248.3266,12765.0
2017-09-22 11:00:00,281.69,281.75,281.26,281.33,9202.0,248.4147,248.4677,248.0355,248.0973,9202.0
2017-09-22 11:10:00,281.3,281.3,281.0,281.09,8166.0,248.0708,248.0708,247.8063,247.8856,8166.0
2017-09-22 11:20:00,281.09,281.11,280.21,280.88,31525.0,247.8856,247.9033,247.1096,247.7004,31525.0
2017-09-22 11:30:00,280.83,281.0,280.48,280.56,4765.0,247.6563,247.8063,247.3477,247.4182,4765.0
2017-09-22 11:40:00,280.61,280.93,280.61,280.87,4202.0,247.4623,247.7445,247.4623,247.6916,4202.0
2017-09-22 11:50:00,281.1,281.23,280.9,280.9,5027.0,247.8944,248.0091,247.7181,247.7181,5027.0
2017-09-22 12:00:00,281.13,281.16,280.87,281.1,2782.0,247.9209,247.9474,247.6916,247.8944,2782.0
2017-09-22 12:10:00,281.0,281.06,280.83,280.84,2078.0,247.8063,247.8592,247.6563,247.6652,2078.0
2017-09-22 12:20:00,280.86,280.95,280.8,280.87,4619.0,247.6828,247.7622,247.6299,247.6916,4619.0
2017-09-22 12:30:00,280.86,281.47,280.82,281.39,10399.0,247.6828,248.2207,247.6475,248.1502,10399.0
2017-09-22 12:40:00,281.34,281.38,281.07,281.14,5180.0,248.1061,248.1414,247.868,247.9297,5180.0
2017-09-22 12:50:00,281.18,281.21,281.05,281.2,5122.0,247.965,247.9914,247.8503,247.9826,5122.0
2017-09-22 13:00:00,281.16,281.32,281.15,281.2,5594.0,247.9474,248.0885,247.9385,247.9826,5594.0
2017-09-22 13:10:00,281.17,281.49,281.17,281.49,8148.0,247.9562,248.2384,247.9562,248.2384,8148.0
2017-09-22 13:20:00,281.47,281.47,281.06,281.07,3932.0,248.2207,248.2207,247.8592,247.868,3932.0
2017-09-22 13:30:00,280.96,281.35,280.96,281.3,4311.0,247.771,248.1149,247.771,248.0708,4311.0
2017-09-22 13:40:00,281.26,281.75,281.06,281.27,20962.0,248.0355,248.4677,247.8592,248.0444,20962.0
2017-09-22 13:50:00,281.39,281.65,281.38,281.61,16125.0,248.1502,248.3795,248.1414,248.3442,16125.0
2017-09-22 14:00:00,281.59,281.77,281.51,281.69,18027.0,248.3266,248.4853,248.256,248.4147,18027.0
2017-09-22 14:10:00,281.69,281.76,281.31,281.36,8641.0,248.4147,248.4765,248.0796,248.1237,8641.0
2017-09-22 14:20:00,281.3,281.3,281.15,281.26,6003.0,248.0708,248.0708,247.9385,248.0355,6003.0
2017-09-22 14:30:00,281.28,281.37,281.17,281.3,7212.0,248.0532,248.1325,247.9562,248.0708,7212.0
2017-09-22 14:40:00,281.29,281.34,281.11,281.12,4000.0,248.062,248.1061,247.9033,247.9121,4000.0
2017-09-22 14:50:00,281.11,281.16,280.96,281.09,4379.0,247.9033,247.9474,247.771,247.8856,4379.0
2017-09-22 15:00:00,281.16,281.32,281.11,281.11,5373.0,247.9474,248.0885,247.9033,247.9033,5373.0
2017-09-22 15:10:00,281.25,281.25,281.11,281.23,5400.0,248.0267,248.0267,247.9033,248.0091,5400.0
2017-09-22 15:20:00,281.26,281.31,281.16,281.2,6331.0,248.0355,248.0796,247.9474,247.9826,6331.0
2017-09-22 15:30:00,281.23,281.36,281.18,281.36,12078.0,248.0091,248.1237,247.965,248.1237,12078.0
2017-09-22 15:40:00,281.38,281.83,281.38,281.52,27173.0,248.1414,248.5382,248.1414,248.2648,27173.0
2017-09-22 15:50:00,281.46,281.78,281.43,281.43,42296.0,248.2119,248.4941,248.1855,248.1855,42296.0
2017-09-25 09:30:00,281.5,281.55,280.11,280.39,20144.0,248.2472,248.2913,247.0214,247.2683,20144.0
2017-09-25 09:40:00,280.43,280.82,280.43,280.75,4296.0,247.3036,247.6475,247.3036,247.5858,4296.0
2017-09-25 09:50:00,280.61,280.61,279.07,279.07,11440.0,247.4623,247.4623,246.1042,246.1042,11440.0
2017-09-25 10:00:00,279.21,279.37,278.88,279.26,17500.0,246.2277,246.3688,245.9367,246.2718,17500.0
2017-09-25 10:10:00,279.24,279.95,279.22,279.57,9700.0,246.2542,246.8803,246.2365,246.5452,9700.0
2017-09-25 10:20:00,279.63,279.86,279.49,279.49,7134.0,246.5981,246.8009,246.4746,246.4746,7134.0
2017-09-25 10:30:00,279.44,279.62,278.89,279.15,24884.0,246.4305,246.5893,245.9455,246.1748,24884.0
2017-09-25 10:40:00,279.12,279.85,279.12,279.58,10355.0,246.1483,246.7921,246.1483,246.554,10355.0
2017-09-25 10:50:00,279.45,280.09,279.22,279.94,9002.0,246.4393,247.0037,246.2365,246.8715,9002.0
2017-09-25 11:00:00,279.89,280.12,279.38,280.12,17060.0,246.8274,247.0302,246.3776,247.0302,17060.0
2017-09-25 11:10:00,279.97,280.39,279.93,280.34,5930.0,246.8979,247.2683,246.8626,247.2242,5930.0
2017-09-25 11:20:00,280.27,281.01,280.26,280.95,11507.0,247.1625,247.8151,247.1537,247.7622,11507.0
2017-09-25 11:30:00,280.97,281.12,280.69,280.85,14675.0,247.7798,247.9121,247.5329,247.674,14675.0
2017-09-25 11:40:00,280.78,281.17,280.46,280.46,10966.0,247.6122,247.9562,247.33,247.33,10966.0
2017-09-25 11:50:00,280.43,280.43,279.98,280.2,7039.0,247.3036,247.3036,246.9067,247.1008,7039.0
2017-09-25 12:00:00,280.19,280.43,280.08,280.43,5891.0,247.0919,247.3036,246.9949,247.3036,5891.0
2017-09-25 12:10:00,280.45,280.57,280.01,280.25,5934.0,247.3212,247.427,246.9332,247.1448,5934.0
2017-09-25 12:20:00,280.23,280.23,279.83,280.14,5100.0,247.1272,247.1272,246.7745,247.0478,5100.0
2017-09-25 12:30:00,280.05,280.13,279.74,280.13,11925.0,246.9685,247.039,246.6951,247.039,11925.0
2017-09-25 12:40:00,280.07,280.26,280.02,280.21,5021.0,246.9861,247.1537,246.942,247.1096,5021.0
2017-09-25 12:50:00,280.25,280.39,280.14,280.25,9300.0,247.1448,247.2683,247.0478,247.1448,9300.0
2017-09-25 13:00:00,280.21,280.48,280.2,280.48,4400.0,247.1096,247.3477,247.1008,247.3477,4400.0
2017-09-25 13:10:00,280.52,280.75,280.47,280.6,10186.0,247.383,247.5858,247.3389,247.4535,10186.0
2017-09-25 13:20:00,280.56,280.57,280.31,280.57,5498.0,247.4182,247.427,247.1978,247.427,5498.0
2017-09-25 13:30:00,280.54,280.67,280.46,280.55,12329.0,247.4006,247.5152,247.33,247.4094,12329.0
2017-09-25 13:40:00,280.5,280.51,280.13,280.22,7963.0,247.3653,247.3741,247.039,247.1184,7963.0
2017-09-25 13:50:00,280.21,280.3,280.09,280.25,10060.0,247.1096,247.1889,247.0037,247.1448,10060.0
2017-09-25 14:00:00,280.26,280.47,280.26,280.44,5645.0,247.1537,247.3389,247.1537,247.3124,5645.0
2017-09-25 14:10:00,280.48,280.78,280.47,280.71,7495.0,247.3477,247.6122,247.3389,247.5505,7495.0
2017-09-25 14:20:00,280.73,280.98,280.61,280.92,11418.0,247.5681,247.7886,247.4623,247.7357,11418.0
2017-09-25 14:30:00,280.91,280.95,280.5,280.61,9497.0,247.7269,247.7622,247.3653,247.4623,9497.0
2017-09-25 14:40:00,280.58,280.7,280.54,280.67,9313.0,247.4359,247.5417,247.4006,247.5152,9313.0
2017-09-25 14:50:00,280.71,280.97,280.71,280.88,11116.0,247.5505,247.7798,247.5505,247.7004,11116.0
2017-09-25 15:00:00,280.91,281.12,280.84,280.97,8755.0,247.7269,247.9121,247.6652,247.7798,8755.0
2017-09-25 15:10:00,280.97,281.08,280.8,280.92,5439.0,247.7798,247.8768,247.6299,247.7357,5439.0
2017-09-25 15:20:00,280.93,281.27,280.85,281.15,13492.0,247.7445,248.0444,247.674,247.9385,13492.0
2017-09-25 15:30:00,281.09,281.24,281.02,281.17,14219.0,247.8856,248.0179,247.8239,247.9562,14219.0
2017-09-25 15:40:00,281.13,281.44,280.8,281.35,28388.0,247.9209,248.1943,247.6299,248.1149,28388.0
2017-09-25 15:50:00,281.32,281.61,281.24,281.42,69704.0,248.0885,248.3442,248.0179,248.1766,69704.0
2017-09-26 09:30:00,281.6,283.02,281.47,283.02,12555.0,248.3354,249.5876,248.2207,249.5876,12555.0
2017-09-26 09:40:00,282.99,283.32,282.55,282.58,10779.0,249.5612,249.8522,249.1732,249.1996,10779.0
2017-09-26 09:50:00,282.33,282.41,281.95,282.12,13580.0,248.9791,249.0497,248.644,248.7939,13580.0
2017-09-26 10:00:00,282.17,282.17,281.53,281.85,11819.0,248.838,248.838,248.2736,248.5558,11819.0
2017-09-26 10:10:00,281.99,282.19,281.86,281.92,11848.0,248.6793,248.8557,248.5647,248.6176,11848.0
2017-09-26 10:20:00,281.92,282.37,281.83,281.96,6840.0,248.6176,249.0144,248.5382,248.6528,6840.0
2017-09-26 10:30:00,281.96,282.36,281.91,282.28,12725.0,248.6528,249.0056,248.6088,248.935,12725.0
2017-09-26 10:40:00,282.32,282.71,282.32,282.38,10166.0,248.9703,249.3143,248.9703,249.0232,10166.0
2017-09-26 10:50:00,282.35,282.41,282.04,282.19,10040.0,248.9968,249.0497,248.7234,248.8557,10040.0
2017-09-26 11:00:00,282.13,282.65,282.12,282.58,8978.0,248.8028,249.2613,248.7939,249.1996,8978.0
2017-09-26 11:10:00,282.58,282.86,282.5,282.81,8647.0,249.1996,249.4465,249.1291,249.4024,8647.0
2017-09-26 11:20:00,282.85,282.94,282.16,282.51,15299.0,249.4377,249.5171,248.8292,249.1379,15299.0
2017-09-26 11:30:00,282.33,282.73,282.33,282.73,7147.0,248.9791,249.3319,248.9791,249.3319,7147.0
2017-09-26 11:40:00,282.57,282.79,282.54,282.77,9502.0,249.1908,249.3848,249.1643,249.3672,9502.0
2017-09-26 11:50:00,282.73,282.81,282.54,282.81,8200.0,249.3319,249.4024,249.1643,249.4024,8200.0
2017-09-26 12:00:00,282.78,282.94,282.75,282.78,6045.0,249.376,249.5171,249.3495,249.376,6045.0
2017-09-26 12:10:00,282.78,282.84,282.68,282.74,7557.0,249.376,249.4289,249.2878,249.3407,7557.0
2017-09-26 12:20:00,282.69,282.89,282.48,282.83,7236.0,249.2966,249.473,249.1114,249.4201,7236.0
2017-09-26 12:30:00,282.73,282.93,282.73,282.88,4500.0,249.3319,249.5083,249.3319,249.4642,4500.0
2017-09-26 12:40:00,282.88,283.24,282.79,283.17,9538.0,249.4642,249.7816,249.3848,249.7199,9538.0
2017-09-26 12:50:00,283.09,283.16,282.78,282.79,5110.0,249.6494,249.7111,249.376,249.3848,5110.0
2017-09-26 13:00:00,282.8,283.03,282.51,282.71,7621.0,249.3936,249.5965,249.1379,249.3143,7621.0
2017-09-26 13:10:00,282.6,282.73,282.53,282.58,6344.0,249.2172,249.3319,249.1555,249.1996,6344.0
2017-09-26 13:20:00,282.62,282.99,282.58,282.96,12129.0,249.2349,249.5612,249.1996,249.5347,12129.0
2017-09-26 13:30:00,283.07,283.18,282.96,283.0,9725.0,249.6317,249.7287,249.5347,249.57,9725.0
2017-09-26 13:40:00,283.0,283.07,282.91,282.99,9039.0,249.57,249.6317,249.4906,249.5612,9039.0
2017-09-26 13:50:00,283.03,283.29,282.99,283.28,11959.0,249.5965,249.8257,249.5612,249.8169,11959.0
2017-09-26 14:00:00,283.29,283.51,283.25,283.42,13233.0,249.8257,250.0198,249.7905,249.9404,13233.0
2017-09-26 14:10:00,283.4,283.52,283.36,283.52,12407.0,249.9227,250.0286,249.8875,250.0286,12407.0
2017-09-26 14:20:00,283.52,283.81,283.44,283.5,14863.0,250.0286,250.2843,249.958,250.0109,14863.0
2017-09-26 14:30:00,283.52,283.78,283.49,283.58,24966.0,250.0286,250.2579,250.0021,250.0815,24966.0
2017-09-26 14:40:00,283.54,283.88,283.49,283.85,16351.0,250.0462,250.346,250.0021,250.3196,16351.0
2017-09-26 14:50:00,283.88,284.18,283.88,283.99,23001.0,250.346,250.6106,250.346,250.4431,23001.0
2017-09-26 15:00:00,283.96,283.96,283.43,283.6,20939.0,250.4166,250.4166,249.9492,250.0991,20939.0
2017-09-26 15:10:00,283.62,283.82,283.6,283.81,12381.0,250.1168,250.2931,250.0991,250.2843,12381.0
2017-09-26 15:20:00,283.75,284.91,283.75,284.8,31985.0,250.2314,251.2544,250.2314,251.1574,31985.0
2017-09-26 15:30:00,284.8,284.93,284.5,284.5,41916.0,251.1574,251.272,250.8928,250.8928,41916.0
2017-09-26 15:40:00,284.51,284.86,284.5,284.78,59038.0,250.9016,251.2103,250.8928,251.1397,59038.0
2017-09-26 15:50:00,284.76,284.87,284.65,284.76,126728.0,251.1221,251.2191,251.0251,251.1221,126728.0
2017-09-27 09:30:00,285.04,286.35,284.9,285.73,26494.0,251.369,252.5243,251.2456,251.9775,26494.0
2017-09-27 09:40:00,285.72,285.72,284.99,285.21,8398.0,251.9687,251.9687,251.3249,251.5189,8398.0
2017-09-27 09:50:00,285.19,285.33,284.83,285.13,9853.0,251.5013,251.6248,251.1838,251.4484,9853.0
2017-09-27 10:00:00,285.12,285.84,285.05,285.5,40923.0,251.4396,252.0745,251.3778,251.7747,40923.0
2017-09-27 10:10:00,285.44,285.91,285.41,285.87,20354.0,251.7218,252.1362,251.6953,252.101,20354.0
2017-09-27 10:20:00,285.87,286.75,285.82,286.71,30758.0,252.101,252.877,252.0569,252.8417,30758.0
2017-09-27 10:30:00,286.63,286.63,285.79,286.0,13170.0,252.7712,252.7712,252.0304,252.2156,13170.0
2017-09-27 10:40:00,285.94,286.21,285.87,286.13,22427.0,252.1627,252.4008,252.101,252.3303,22427.0
2017-09-27 10:50:00,286.07,286.24,285.46,285.74,10663.0,252.2773,252.4273,251.7394,251.9863,10663.0
2017-09-27 11:00:00,285.75,285.75,285.23,285.49,9630.0,251.9951,251.9951,251.5366,251.7659,9630.0
2017-09-27 11:10:00,285.45,286.09,285.45,285.99,8435.0,251.7306,252.295,251.7306,252.2068,8435.0
2017-09-27 11:20:00,285.99,286.13,285.87,286.01,8452.0,252.2068,252.3303,252.101,252.2244,8452.0
2017-09-27 11:30:00,286.08,286.35,286.06,286.32,14295.0,252.2862,252.5243,252.2685,252.4978,14295.0
2017-09-27 11:40:00,286.19,286.51,286.08,286.42,7278.0,252.3832,252.6654,252.2862,252.586,7278.0
2017-09-27 11:50:00,286.41,286.64,286.26,286.36,8483.0,252.5772,252.78,252.4449,252.5331,8483.0
2017-09-27 12:00:00,286.3,286.66,286.27,286.66,9891.0,252.4802,252.7977,252.4537,252.7977,9891.0
2017-09-27 12:10:00,286.68,286.75,286.53,286.64,8294.0,252.8153,252.877,252.683,252.78,8294.0
2017-09-27 12:20:00,286.62,287.0,286.62,286.75,10737.0,252.7624,253.0975,252.7624,252.877,10737.0
2017-09-27 12:30:00,286.75,286.9,286.42,286.9,11579.0,252.877,253.0093,252.586,253.0093,11579.0
2017-09-27 12:40:00,286.83,287.27,286.83,286.98,30970.0,252.9476,253.3356,252.9476,253.0799,30970.0
2017-09-27 12:50:00,286.99,287.1,286.89,287.04,9790.0,253.0887,253.1857,253.0005,253.1328,9790.0
2017-09-27 13:00:00,287.05,287.1,286.85,286.85,8022.0,253.1416,253.1857,252.9652,252.9652,8022.0
2017-09-27 13:10:00,286.94,286.94,286.62,286.78,11263.0,253.0446,253.0446,252.7624,252.9035,11263.0
2017-09-27 13:20:00,286.74,286.95,286.68,286.7,9684.0,252.8682,253.0534,252.8153,252.8329,9684.0
2017-09-27 13:30:00,286.84,286.84,286.63,286.63,7779.0,252.9564,252.9564,252.7712,252.7712,7779.0
2017-09-27 13:40:00,286.72,286.94,286.65,286.87,6984.0,252.8506,253.0446,252.7888,252.9828,6984.0
2017-09-27 13:50:00,286.91,287.1,286.78,286.86,20479.0,253.0181,253.1857,252.9035,252.974,20479.0
2017-09-27 14:00:00,286.95,287.25,286.78,287.0,9800.0,253.0534,253.318,252.9035,253.0975,9800.0
2017-09-27 14:10:00,286.99,287.14,286.73,287.14,14046.0,253.0887,253.221,252.8594,253.221,14046.0
2017-09-27 14:20:00,287.12,287.15,286.8,286.86,7705.0,253.2033,253.2298,252.9211,252.974,7705.0
2017-09-27 14:30:00,286.91,286.96,286.75,286.79,11494.0,253.0181,253.0622,252.877,252.9123,11494.0
2017-09-27 14:40:00,286.86,286.91,286.48,286.65,21120.0,252.974,253.0181,252.6389,252.7888,21120.0
2017-09-27 14:50:00,286.7,287.14,286.44,287.13,17093.0,252.8329,253.221,252.6036,253.2121,17093.0
2017-09-27 15:00:00,287.09,287.19,286.89,287.07,17183.0,253.1769,253.265,253.0005,253.1592,17183.0
2017-09-27 15:10:00,286.95,287.11,286.82,287.02,11827.0,253.0534,253.1945,252.9388,253.1151,11827.0
2017-09-27 15:20:00,287.01,287.2,287.0,287.12,14716.0,253.1063,253.2739,253.0975,253.2033,14716.0
2017-09-27 15:30:00,287.06,287.12,286.83,286.97,23816.0,253.1504,253.2033,252.9476,253.071,23816.0
2017-09-27 15:40:00,286.97,287.22,286.93,287.03,35877.0,253.071,253.2915,253.0358,253.1239,35877.0
2017-09-27 15:50:00,287.01,287.2,286.79,286.87,65618.0,253.1063,253.2739,252.9123,252.9828,65618.0
2017-09-28 09:30:00,285.73,285.73,283.93,285.46,27952.0,251.9775,251.9775,250.3901,251.7394,27952.0
2017-09-28 09:40:00,285.47,286.03,285.13,285.9,8325.0,251.7482,252.2421,251.4484,252.1274,8325.0
2017-09-28 09:50:00,285.65,285.86,285.42,285.73,8451.0,251.907,252.0922,251.7041,251.9775,8451.0
2017-09-28 10:00:00,285.57,285.73,284.93,285.67,12097.0,251.8364,251.9775,251.272,251.9246,12097.0
2017-09-28 10:10:00,285.74,285.86,285.55,285.55,5698.0,251.9863,252.0922,251.8188,251.8188,5698.0
2017-09-28 10:20:00,285.46,285.46,285.23,285.28,5614.0,251.7394,251.7394,251.5366,251.5807,5614.0
2017-09-28 10:30:00,285.35,285.71,285.33,285.55,7912.0,251.6424,251.9599,251.6248,251.8188,7912.0
2017-09-28 10:40:00,285.55,286.07,285.54,286.05,5800.0,251.8188,252.2773,251.81,252.2597,5800.0
2017-09-28 10:50:00,286.11,286.24,285.44,285.6,56574.0,252.3126,252.4273,251.7218,251.8629,56574.0
2017-09-28 11:00:00,285.6,285.61,285.05,285.05,26782.0,251.8629,251.8717,251.3778,251.3778,26782.0
2017-09-28 11:10:00,285.05,285.46,285.01,285.09,10966.0,251.3778,251.7394,251.3426,251.4131,10966.0
2017-09-28 11:20:00,285.07,285.1,284.69,284.69,7642.0,251.3955,251.4219,251.0604,251.0604,7642.0
2017-09-28 11:30:00,284.67,284.86,284.36,284.36,14714.0,251.0427,251.2103,250.7693,250.7693,14714.0
2017-09-28 11:40:00,284.36,284.85,284.34,284.78,7917.0,250.7693,251.2015,250.7517,251.1397,7917.0
2017-09-28 11:50:00,284.81,284.9,284.44,284.59,7984.0,251.1662,251.2456,250.8399,250.9722,7984.0
2017-09-28 12:00:00,284.68,284.83,284.54,284.78,10820.0,251.0515,251.1838,250.9281,251.1397,10820.0
2017-09-28 12:10:00,284.97,285.34,284.97,285.01,5648.0,251.3073,251.6336,251.3073,251.3426,5648.0
2017-09-28 12:20:00,285.06,285.14,284.96,284.99,3200.0,251.3867,251.4572,251.2985,251.3249,3200.0
2017-09-28 12:30:00,284.96,285.0,284.86,284.94,5203.0,251.2985,251.3337,251.2103,251.2808,5203.0
2017-09-28 12:40:00,284.95,285.34,284.9,285.34,8970.0,251.2896,251.6336,251.2456,251.6336,8970.0
2017-09-28 12:50:00,285.24,285.28,285.01,285.07,8524.0,251.5454,251.5807,251.3426,251.3955,8524.0
2017-09-28 13:00:00,285.15,285.16,284.94,285.01,4784.0,251.466,251.4748,251.2808,251.3426,4784.0
2017-09-28 13:10:00,284.97,285.21,284.94,285.2,5426.0,251.3073,251.5189,251.2808,251.5101,5426.0
2017-09-28 13:20:00,285.26,285.45,285.26,285.4,5558.0,251.563,251.7306,251.563,251.6865,5558.0
2017-09-28 13:30:00,285.38,285.43,285.22,285.28,5026.0,251.6689,251.7129,251.5278,251.5807,5026.0
2017-09-28 13:40:00,285.33,285.37,285.12,285.15,10764.0,251.6248,251.66,251.4396,251.466,10764.0
2017-09-28 13:50:00,285.12,285.25,285.11,285.25,3938.0,251.4396,251.5542,251.4307,251.5542,3938.0
2017-09-28 14:00:00,285.16,285.27,285.15,285.16,10006.0,251.4748,251.5718,251.466,251.4748,10006.0
2017-09-28 14:10:00,285.23,285.32,285.06,285.07,6681.0,251.5366,251.6159,251.3867,251.3955,6681.0
2017-09-28 14:20:00,285.07,285.09,284.63,284.72,10063.0,251.3955,251.4131,251.0074,251.0868,10063.0
2017-09-28 14:30:00,284.7,285.0,284.55,285.0,7851.0,251.0692,251.3337,250.9369,251.3337,7851.0
2017-09-28 14:40:00,284.99,285.31,284.98,285.05,11985.0,251.3249,251.6071,251.3161,251.3778,11985.0
2017-09-28 14:50:00,285.07,285.22,284.79,285.18,7949.0,251.3955,251.5278,251.1485,251.4925,7949.0
2017-09-28 15:00:00,285.15,285.2,284.81,284.92,10995.0,251.466,251.5101,251.1662,251.2632,10995.0
2017-09-28 15:10:00,284.96,284.96,284.87,284.9,5132.0,251.2985,251.2985,251.2191,251.2456,5132.0
2017-09-28 15:20:00,284.88,285.04,284.88,284.94,10804.0,251.2279,251.369,251.2279,251.2808,10804.0
2017-09-28 15:30:00,284.97,285.02,284.52,284.56,11652.0,251.3073,251.3514,250.9104,250.9457,11652.0
2017-09-28 15:40:00,284.59,284.71,284.52,284.56,15127.0,250.9722,251.078,250.9104,250.9457,15127.0
2017-09-28 15:50:00,284.59,284.67,284.37,284.62,43651.0,250.9722,251.0427,250.7782,250.9986,43651.0
2017-09-29 09:30:00,285.27,285.27,284.2,284.46,16041.0,251.5718,251.5718,250.6282,250.8575,16041.0
2017-09-29 09:40:00,284.36,284.39,283.77,284.13,9975.0,250.7693,250.7958,250.249,250.5665,9975.0
2017-09-29 09:50:00,283.86,284.73,283.86,284.59,4744.0,250.3284,251.0956,250.3284,250.9722,4744.0
2017-09-29 10:00:00,284.47,284.49,284.15,284.41,7500.0,250.8663,250.884,250.5842,250.8134,7500.0
2017-09-29 10:10:00,284.34,284.69,284.14,284.56,8867.0,250.7517,251.0604,250.5753,250.9457,8867.0
2017-09-29 10:20:00,284.61,285.14,284.59,284.97,7453.0,250.9898,251.4572,250.9722,251.3073,7453.0
2017-09-29 10:30:00,285.11,285.26,284.77,284.78,4939.0,251.4307,251.563,251.1309,251.1397,4939.0
2017-09-29 10:40:00,284.76,284.88,284.59,284.81,5825.0,251.1221,251.2279,250.9722,251.1662,5825.0
2017-09-29 10:50:00,284.68,284.8,284.54,284.64,7546.0,251.0515,251.1574,250.9281,251.0163,7546.0
2017-09-29 11:00:00,284.66,284.67,284.28,284.31,28503.0,251.0339,251.0427,250.6988,250.7253,28503.0
2017-09-29 11:10:00,284.33,284.87,284.29,284.61,6610.0,250.7429,251.2191,250.7076,250.9898,6610.0
2017-09-29 11:20:00,284.61,284.66,284.5,284.58,4602.0,250.9898,251.0339,250.8928,250.9634,4602.0
2017-09-29 11:30:00,284.59,284.76,284.51,284.53,4500.0,250.9722,251.1221,250.9016,250.9193,4500.0
2017-09-29 11:40:00,284.49,284.76,284.47,284.53,4400.0,250.884,251.1221,250.8663,250.9193,4400.0
2017-09-29 11:50:00,284.55,284.81,284.5,284.53,7859.0,250.9369,251.1662,250.8928,250.9193,7859.0
2017-09-29 12:00:00,284.52,284.64,284.48,284.54,3500.0,250.9104,251.0163,250.8752,250.9281,3500.0
2017-09-29 12:10:00,284.54,284.65,284.51,284.58,4714.0,250.9281,251.0251,250.9016,250.9634,4714.0
2017-09-29 12:20:00,284.55,284.99,284.54,284.99,5064.0,250.9369,251.3249,250.9281,251.3249,5064.0
2017-09-29 12:30:00,284.94,285.03,284.84,284.84,4454.0,251.2808,251.3602,251.1926,251.1926,4454.0
2017-09-29 12:40:00,284.9,285.08,284.84,285.08,2624.0,251.2456,251.4043,251.1926,251.4043,2624.0
2017-09-29 12:50:00,284.95,285.06,284.87,284.97,4790.0,251.2896,251.3867,251.2191,251.3073,4790.0
2017-09-29 13:00:00,284.98,285.21,284.93,285.14,6350.0,251.3161,251.5189,251.272,251.4572,6350.0
2017-09-29 13:10:00,285.16,285.4,285.14,285.22,7918.0,251.4748,251.6865,251.4572,251.5278,7918.0
2017-09-29 13:20:00,285.19,285.47,285.19,285.45,2900.0,251.5013,251.7482,251.5013,251.7306,2900.0
2017-09-29 13:30:00,285.46,285.51,285.37,285.43,5205.0,251.7394,251.7835,251.66,251.7129,5205.0
2017-09-29 13:40:00,285.38,285.56,285.38,285.53,3782.0,251.6689,251.8276,251.6689,251.8011,3782.0
2017-09-29 13:50:00,285.56,285.77,285.55,285.76,10778.0,251.8276,252.0128,251.8188,252.004,10778.0
2017-09-29 14:00:00,285.74,285.85,285.71,285.83,6595.0,251.9863,252.0833,251.9599,252.0657,6595.0
2017-09-29 14:10:00,285.79,285.95,285.76,285.95,7725.0,252.0304,252.1715,252.004,252.1715,7725.0
2017-09-29 14:20:00,285.92,286.19,285.92,286.13,6896.0,252.1451,252.3832,252.1451,252.3303,6896.0
2017-09-29 14:30:00,286.14,286.35,286.13,286.31,5706.0,252.3391,252.5243,252.3303,252.489,5706.0
2017-09-29 14:40:00,286.32,286.33,286.06,286.29,5929.0,252.4978,252.5066,252.2685,252.4714,5929.0
2017-09-29 14:50:00,286.26,286.38,286.2,286.36,2532.0,252.4449,252.5507,252.392,252.5331,2532.0
2017-09-29 15:00:00,286.38,286.51,286.23,286.51,10893.0,252.5507,252.6654,252.4184,252.6654,10893.0
2017-09-29 15:10:00,286.51,286.69,286.44,286.69,9450.0,252.6654,252.8241,252.6036,252.8241,9450.0
2017-09-29 15:20:00,286.64,286.91,286.63,286.91,9405.0,252.78,253.0181,252.7712,253.0181,9405.0
2017-09-29 15:30:00,286.91,287.37,286.89,287.27,24183.0,253.0181,253.4238,253.0005,253.3356,24183.0
2017-09-29 15:40:00,287.28,287.54,287.28,287.45,28955.0,253.3444,253.5737,253.3444,253.4943,28955.0
2017-09-29 15:50:00,287.44,287.81,287.33,287.66,82469.0,253.4855,253.8118,253.3885,253.6795,82469.0
2017-10-02 09:30:00,288.5,288.76,287.97,288.63,12227.0,254.4203,254.6496,253.9529,254.5349,12227.0
2017-10-02 09:40:00,288.49,288.49,287.52,287.77,11732.0,254.4115,254.4115,253.5561,253.7765,11732.0
2017-10-02 09:50:00,287.81,288.2,287.6,288.2,7680.0,253.8118,254.1557,253.6266,254.1557,7680.0
2017-10-02 10:00:00,288.0,288.03,287.5,287.61,7977.0,253.9794,254.0058,253.5384,253.6354,7977.0
2017-10-02 10:10:00,287.61,288.16,287.57,287.98,7099.0,253.6354,254.1205,253.6002,253.9617,7099.0
2017-10-02 10:20:00,288.11,288.15,287.22,287.26,8271.0,254.0764,254.1116,253.2915,253.3268,8271.0
2017-10-02 10:30:00,287.32,288.02,287.26,287.41,12009.0,253.3797,253.997,253.3268,253.4591,12009.0
2017-10-02 10:40:00,287.39,287.84,287.29,287.59,8801.0,253.4414,253.8383,253.3532,253.6178,8801.0
2017-10-02 10:50:00,287.64,287.7,287.52,287.52,2863.0,253.6619,253.7148,253.5561,253.5561,2863.0
2017-10-02 11:00:00,287.5,287.98,287.5,287.88,4525.0,253.5384,253.9617,253.5384,253.8735,4525.0
2017-10-02 11:10:00,287.9,288.29,287.85,288.15,13474.0,253.8912,254.2351,253.8471,254.1116,13474.0
2017-10-02 11:20:00,288.21,288.21,287.79,287.85,4388.0,254.1646,254.1646,253.7942,253.8471,4388.0
2017-10-02 11:30:00,287.86,288.15,287.86,288.0,5517.0,253.8559,254.1116,253.8559,253.9794,5517.0
2017-10-02 11:40:00,287.89,287.89,287.26,287.26,7500.0,253.8824,253.8824,253.3268,253.3268,7500.0
2017-10-02 11:50:00,287.37,287.58,287.22,287.45,3300.0,253.4238,253.609,253.2915,253.4943,3300.0
2017-10-02 12:00:00,287.55,287.86,287.53,287.71,7242.0,253.5825,253.8559,253.5649,253.7236,7242.0
2017-10-02 12:10:00,287.83,288.01,287.67,287.97,5479.0,253.8294,253.9882,253.6883,253.9529,5479.0
2017-10-02 12:20:00,287.97,288.15,287.9,288.04,2500.0,253.9529,254.1116,253.8912,254.0146,2500.0
2017-10-02 12:30:00,288.01,288.17,288.01,288.11,3324.0,253.9882,254.1293,253.9882,254.0764,3324.0
2017-10-02 12:40:00,288.2,288.42,288.04,288.23,6200.0,254.1557,254.3497,254.0146,254.1822,6200.0
2017-10-02 12:50:00,288.06,288.35,288.04,288.35,2474.0,254.0323,254.288,254.0146,254.288,2474.0
2017-10-02 13:00:00,288.45,288.55,288.31,288.47,4101.0,254.3762,254.4644,254.2527,254.3938,4101.0
2017-10-02 13:10:00,288.42,288.53,288.26,288.33,4484.0,254.3497,254.4468,254.2086,254.2704,4484.0
2017-10-02 13:20:00,288.33,288.45,288.24,288.31,4193.0,254.2704,254.3762,254.191,254.2527,4193.0
2017-10-02 13:30:00,288.29,288.69,288.2,288.6,8941.0,254.2351,254.5879,254.1557,254.5085,8941.0
2017-10-02 13:40:00,288.62,288.97,288.62,288.9,5362.0,254.5261,254.8348,254.5261,254.773,5362.0
2017-10-02 13:50:00,288.87,288.96,288.77,288.77,7994.0,254.7466,254.826,254.6584,254.6584,7994.0
2017-10-02 14:00:00,288.75,289.28,288.75,289.28,14484.0,254.6408,255.1082,254.6408,255.1082,14484.0
2017-10-02 14:10:00,289.27,289.35,289.14,289.14,7135.0,255.0993,255.1699,254.9847,254.9847,7135.0
2017-10-02 14:20:00,289.19,289.4,289.14,289.27,6506.0,255.0288,255.214,254.9847,255.0993,6506.0
2017-10-02 14:30:00,289.32,289.37,289.24,289.25,3734.0,255.1434,255.1875,255.0729,255.0817,3734.0
2017-10-02 14:40:00,289.3,289.35,289.21,289.21,7189.0,255.1258,255.1699,255.0464,255.0464,7189.0
2017-10-02 14:50:00,289.19,289.25,289.08,289.24,4740.0,255.0288,255.0817,254.9318,255.0729,4740.0
2017-10-02 15:00:00,289.13,289.35,289.11,289.26,8557.0,254.9759,255.1699,254.9582,255.0905,8557.0
2017-10-02 15:10:00,289.25,289.31,289.14,289.2,5058.0,255.0817,255.1346,254.9847,255.0376,5058.0
2017-10-02 15:20:00,289.17,289.19,289.01,289.09,6014.0,255.0112,255.0288,254.8701,254.9406,6014.0
2017-10-02 15:30:00,289.11,289.35,289.1,289.33,8724.0,254.9582,255.1699,254.9494,255.1523,8724.0
2017-10-02 15:40:00,289.28,289.74,289.11,289.54,16294.0,255.1082,255.5138,254.9582,255.3374,16294.0
2017-10-02 15:50:00,289.53,289.95,289.5,289.87,39308.0,255.3286,255.699,255.3022,255.6285,39308.0
2017-10-03 09:30:00,289.8,290.59,289.02,290.04,11360.0,255.5667,256.2634,254.8789,255.7784,11360.0
2017-10-03 09:40:00,289.88,290.35,289.78,289.93,4801.0,255.6373,256.0518,255.5491,255.6814,4801.0
2017-10-03 09:50:00,289.82,290.1,289.54,290.03,4982.0,255.5844,255.8313,255.3374,255.7696,4982.0
2017-10-03 10:00:00,290.19,290.92,290.11,290.89,7877.0,255.9107,256.5544,255.8401,256.528,7877.0
2017-10-03 10:10:00,290.88,291.0,290.46,291.0,8090.0,256.5192,256.625,256.1488,256.625,8090.0
2017-10-03 10:20:00,291.19,291.3,290.81,290.91,4309.0,256.7925,256.8895,256.4574,256.5456,4309.0
2017-10-03 10:30:00,290.88,291.5,290.7,291.31,6418.0,256.5192,257.0659,256.3604,256.8984,6418.0
2017-10-03 10:40:00,291.38,291.49,291.12,291.26,15001.0,256.9601,257.0571,256.7308,256.8543,15001.0
2017-10-03 10:50:00,291.36,291.96,291.32,291.96,9675.0,256.9425,257.4716,256.9072,257.4716,9675.0
2017-10-03 11:00:00,291.79,292.09,291.29,291.29,18918.0,257.3217,257.5862,256.8807,256.8807,18918.0
2017-10-03 11:10:00,291.29,291.36,291.0,291.21,3562.0,256.8807,256.9425,256.625,256.8102,3562.0
2017-10-03 11:20:00,291.2,292.0,291.2,291.84,6051.0,256.8014,257.5069,256.8014,257.3658,6051.0
2017-10-03 11:30:00,291.89,291.89,291.36,291.76,7104.0,257.4098,257.4098,256.9425,257.2952,7104.0
2017-10-03 11:40:00,291.64,291.9,291.44,291.76,5688.0,257.1894,257.4187,257.013,257.2952,5688.0
2017-10-03 11:50:00,291.76,292.32,291.75,292.08,9990.0,257.2952,257.7891,257.2864,257.5774,9990.0
2017-10-03 12:00:00,292.0,292.04,291.39,291.58,6930.0,257.5069,257.5421,256.9689,257.1365,6930.0
2017-10-03 12:10:00,291.41,291.42,291.08,291.26,4435.0,256.9865,256.9954,256.6955,256.8543,4435.0
2017-10-03 12:20:00,291.19,291.25,290.8,290.96,4285.0,256.7925,256.8454,256.4486,256.5897,4285.0
2017-10-03 12:30:00,290.91,290.92,290.68,290.68,2600.0,256.5456,256.5544,256.3428,256.3428,2600.0
2017-10-03 12:40:00,290.71,290.8,290.69,290.69,3600.0,256.3692,256.4486,256.3516,256.3516,3600.0
2017-10-03 12:50:00,290.67,290.67,290.4,290.65,3308.0,256.334,256.334,256.0959,256.3163,3308.0
2017-10-03 13:00:00,290.67,290.84,290.55,290.75,17661.0,256.334,256.4839,256.2281,256.4045,17661.0
2017-10-03 13:10:00,290.75,290.88,290.71,290.78,7928.0,256.4045,256.5192,256.3692,256.431,7928.0
2017-10-03 13:20:00,290.85,290.85,290.58,290.58,3729.0,256.4927,256.4927,256.2546,256.2546,3729.0
2017-10-03 13:30:00,290.61,290.71,290.58,290.63,6700.0,256.281,256.3692,256.2546,256.2987,6700.0
2017-10-03 13:40:00,290.63,290.71,290.5,290.65,6030.0,256.2987,256.3692,256.184,256.3163,6030.0
2017-10-03 13:50:00,290.68,290.75,290.41,290.51,9170.0,256.3428,256.4045,256.1047,256.1929,9170.0
2017-10-03 14:00:00,290.5,290.51,290.27,290.31,4565.0,256.184,256.1929,255.9812,256.0165,4565.0
2017-10-03 14:10:00,290.36,290.59,290.29,290.48,3770.0,256.0606,256.2634,255.9988,256.1664,3770.0
2017-10-03 14:20:00,290.5,290.59,290.44,290.53,4800.0,256.184,256.2634,256.1311,256.2105,4800.0
2017-10-03 14:30:00,290.6,290.68,290.35,290.5,5935.0,256.2722,256.3428,256.0518,256.184,5935.0
2017-10-03 14:40:00,290.53,291.12,290.46,291.0,9509.0,256.2105,256.7308,256.1488,256.625,9509.0
2017-10-03 14:50:00,290.95,291.27,290.68,291.27,13202.0,256.5809,256.8631,256.3428,256.8631,13202.0
2017-10-03 15:00:00,291.24,291.3,291.02,291.03,12562.0,256.8366,256.8895,256.6426,256.6514,12562.0
2017-10-03 15:10:00,291.0,291.0,290.68,290.73,9591.0,256.625,256.625,256.3428,256.3869,9591.0
2017-10-03 15:20:00,290.68,290.79,290.51,290.72,10870.0,256.3428,256.4398,256.1929,256.3781,10870.0
2017-10-03 15:30:00,290.72,290.79,290.52,290.64,17648.0,256.3781,256.4398,256.2017,256.3075,17648.0
2017-10-03 15:40:00,290.63,290.78,290.58,290.7,23045.0,256.2987,256.431,256.2546,256.3604,23045.0
2017-10-03 15:50:00,290.71,291.12,290.66,291.05,52178.0,256.3692,256.7308,256.3251,256.6691,52178.0
2017-10-04 09:30:00,291.0,291.2,290.21,290.54,8669.0,256.625,256.8014,255.9283,256.2193,8669.0
2017-10-04 09:40:00,290.85,291.33,290.23,291.08,4806.0,256.4927,256.916,255.9459,256.6955,4806.0
2017-10-04 09:50:00,290.86,291.5,290.76,290.94,9700.0,256.5015,257.0659,256.4133,256.5721,9700.0
2017-10-04 10:00:00,291.0,291.15,290.63,290.74,3940.0,256.625,256.7573,256.2987,256.3957,3940.0
2017-10-04 10:10:00,290.75,290.98,290.57,290.57,1772.0,256.4045,256.6073,256.2458,256.2458,1772.0
2017-10-04 10:20:00,290.59,291.18,290.47,291.12,6872.0,256.2634,256.7837,256.1576,256.7308,6872.0
2017-10-04 10:30:00,291.22,291.22,290.69,290.87,5258.0,256.819,256.819,256.3516,256.5103,5258.0
2017-10-04 10:40:00,290.81,290.9,290.45,290.62,5300.0,256.4574,256.5368,256.1399,256.2899,5300.0
2017-10-04 10:50:00,290.81,291.16,290.66,291.14,5598.0,256.4574,256.7661,256.3251,256.7484,5598.0
2017-10-04 11:00:00,290.97,291.45,290.95,291.45,4216.0,256.5985,257.0218,256.5809,257.0218,4216.0
2017-10-04 11:10:00,291.46,291.46,291.23,291.38,4135.0,257.0306,257.0306,256.8278,256.9601,4135.0
2017-10-04 11:20:00,291.39,291.91,291.28,291.91,7165.0,256.9689,257.4275,256.8719,257.4275,7165.0
2017-10-04 11:30:00,291.8,292.26,291.79,292.04,6580.0,257.3305,257.7361,257.3217,257.5421,6580.0
2017-10-04 11:40:00,292.07,292.16,291.77,291.98,5800.0,257.5686,257.648,257.304,257.4892,5800.0
2017-10-04 11:50:00,292.02,292.61,291.99,292.14,12669.0,257.5245,258.0448,257.498,257.6303,12669.0
2017-10-04 12:00:00,292.05,292.3,291.79,292.01,9998.0,257.5509,257.7714,257.3217,257.5157,9998.0
2017-10-04 12:10:00,292.11,292.38,291.8,291.8,7761.0,257.6039,257.842,257.3305,257.3305,7761.0
2017-10-04 12:20:00,291.83,292.01,291.62,291.71,11269.0,257.3569,257.5157,257.1717,257.2511,11269.0
2017-10-04 12:30:00,291.66,292.08,291.66,291.79,9900.0,257.207,257.5774,257.207,257.3217,9900.0
2017-10-04 12:40:00,291.79,291.89,291.5,291.5,6155.0,257.3217,257.4098,257.0659,257.0659,6155.0
2017-10-04 12:50:00,291.6,291.75,291.38,291.38,2650.0,257.1541,257.2864,256.9601,256.9601,2650.0
2017-10-04 13:00:00,291.47,291.79,291.38,291.64,7321.0,257.0395,257.3217,256.9601,257.1894,7321.0
2017-10-04 13:10:00,291.78,291.88,291.72,291.74,7649.0,257.3128,257.401,257.2599,257.2776,7649.0
2017-10-04 13:20:00,291.72,291.8,291.64,291.8,4200.0,257.2599,257.3305,257.1894,257.3305,4200.0
2017-10-04 13:30:00,291.74,291.96,291.62,291.82,5933.0,257.2776,257.4716,257.1717,257.3481,5933.0
2017-10-04 13:40:00,291.89,292.08,291.86,292.0,8254.0,257.4098,257.5774,257.3834,257.5069,8254.0
2017-10-04 13:50:00,292.03,292.37,291.95,292.32,8730.0,257.5333,257.8331,257.4628,257.7891,8730.0
2017-10-04 14:00:00,292.34,292.53,292.1,292.1,7277.0,257.8067,257.9742,257.595,257.595,7277.0
2017-10-04 14:10:00,292.15,292.21,291.73,291.73,6543.0,257.6391,257.692,257.2687,257.2687,6543.0
2017-10-04 14:20:00,291.77,291.93,291.62,291.93,8146.0,257.304,257.4451,257.1717,257.4451,8146.0
2017-10-04 14:30:00,291.9,292.15,291.9,291.97,7533.0,257.4187,257.6391,257.4187,257.4804,7533.0
2017-10-04 14:40:00,292.0,292.0,291.75,291.82,4600.0,257.5069,257.5069,257.2864,257.3481,4600.0
2017-10-04 14:50:00,291.92,292.02,291.69,291.73,12284.0,257.4363,257.5245,257.2335,257.2687,12284.0
2017-10-04 15:00:00,291.78,292.02,291.72,291.83,8747.0,257.3128,257.5245,257.2599,257.3569,8747.0
2017-10-04 15:10:00,291.8,291.9,291.7,291.8,5500.0,257.3305,257.4187,257.2423,257.3305,5500.0
2017-10-04 15:20:00,291.81,292.16,291.76,291.89,7296.0,257.3393,257.648,257.2952,257.4098,7296.0
2017-10-04 15:30:00,291.89,292.17,291.78,292.05,10003.0,257.4098,257.6568,257.3128,257.5509,10003.0
2017-10-04 15:40:00,292.0,292.0,291.83,291.91,14561.0,257.5069,257.5069,257.3569,257.4275,14561.0
2017-10-04 15:50:00,291.93,292.13,291.82,292.11,47036.0,257.4451,257.6215,257.3481,257.6039,47036.0
2017-10-05 09:30:00,291.89,292.29,291.39,291.9,12714.0,257.4098,257.7626,256.9689,257.4187,12714.0
2017-10-05 09:40:00,291.93,292.6,291.76,292.47,5730.0,257.4451,258.036,257.2952,257.9213,5730.0
2017-10-05 09:50:00,292.39,292.45,291.63,292.39,9502.0,257.8508,257.9037,257.1806,257.8508,9502.0
2017-10-05 10:00:00,292.23,292.49,292.06,292.22,9577.0,257.7097,257.939,257.5598,257.7009,9577.0
2017-10-05 10:10:00,292.28,292.31,291.92,291.94,6200.0,257.7538,257.7802,257.4363,257.4539,6200.0
2017-10-05 10:20:00,292.01,292.45,291.91,292.17,8434.0,257.5157,257.9037,257.4275,257.6568,8434.0
2017-10-05 10:30:00,292.09,292.23,291.88,292.04,3800.0,257.5862,257.7097,257.401,257.5421,3800.0
2017-10-05 10:40:00,292.03,292.33,291.98,292.06,5171.0,257.5333,257.7979,257.4892,257.5598,5171.0
2017-10-05 10:50:00,292.04,292.16,291.57,291.69,8510.0,257.5421,257.648,257.1276,257.2335,8510.0
2017-10-05 11:00:00,291.68,291.88,291.18,291.22,18786.0,257.2247,257.401,256.7837,256.819,18786.0
2017-10-05 11:10:00,291.26,291.39,290.96,291.13,18904.0,256.8543,256.9689,256.5897,256.7396,18904.0
2017-10-05 11:20:00,291.16,291.48,291.14,291.39,9720.0,256.7661,257.0483,256.7484,256.9689,9720.0
2017-10-05 11:30:00,291.45,292.02,291.4,292.02,7821.0,257.0218,257.5245,256.9777,257.5245,7821.0
2017-10-05 11:40:00,292.42,292.62,292.09,292.49,6706.0,257.8772,258.0536,257.5862,257.939,6706.0
2017-10-05 11:50:00,292.47,292.88,292.46,292.73,4162.0,257.9213,258.2829,257.9125,258.1506,4162.0
2017-10-05 12:00:00,292.8,292.96,292.69,292.9,4624.0,258.2124,258.3534,258.1153,258.3005,4624.0
2017-10-05 12:10:00,292.98,293.16,292.94,293.06,7128.0,258.3711,258.5298,258.3358,258.4416,7128.0
2017-10-05 12:20:00,293.14,293.22,292.87,292.87,2402.0,258.5122,258.5827,258.2741,258.2741,2402.0
2017-10-05 12:30:00,292.77,292.77,292.06,292.06,3324.0,258.1859,258.1859,257.5598,257.5598,3324.0
2017-10-05 12:40:00,292.07,292.54,292.07,292.46,8607.0,257.5686,257.9831,257.5686,257.9125,8607.0
2017-10-05 12:50:00,292.45,292.45,292.04,292.04,3991.0,257.9037,257.9037,257.5421,257.5421,3991.0
2017-10-05 13:00:00,291.98,292.12,291.68,291.96,8219.0,257.4892,257.6127,257.2247,257.4716,8219.0
2017-10-05 13:10:00,291.97,292.26,291.84,292.17,8884.0,257.4804,257.7361,257.3658,257.6568,8884.0
2017-10-05 13:20:00,292.12,292.6,292.09,292.4,6917.0,257.6127,258.036,257.5862,257.8596,6917.0
2017-10-05 13:30:00,292.42,292.5,292.08,292.26,4081.0,257.8772,257.9478,257.5774,257.7361,4081.0
2017-10-05 13:40:00,292.33,292.35,292.11,292.14,3252.0,257.7979,257.8155,257.6039,257.6303,3252.0
2017-10-05 13:50:00,292.19,292.28,291.92,292.04,5509.0,257.6744,257.7538,257.4363,257.5421,5509.0
2017-10-05 14:00:00,292.0,292.2,291.82,292.06,33443.0,257.5069,257.6832,257.3481,257.5598,33443.0
2017-10-05 14:10:00,292.04,292.13,291.61,292.13,6687.0,257.5421,257.6215,257.1629,257.6215,6687.0
2017-10-05 14:20:00,292.0,292.36,292.0,292.34,10744.0,257.5069,257.8243,257.5069,257.8067,10744.0
2017-10-05 14:30:00,292.25,292.48,292.25,292.48,2100.0,257.7273,257.9302,257.7273,257.9302,2100.0
2017-10-05 14:40:00,292.54,292.75,292.44,292.74,4087.0,257.9831,258.1683,257.8949,258.1594,4087.0
2017-10-05 14:50:00,292.7,292.84,292.51,292.69,6072.0,258.1242,258.2476,257.9566,258.1153,6072.0
2017-10-05 15:00:00,292.69,292.78,292.14,292.14,4493.0,258.1153,258.1947,257.6303,257.6303,4493.0
2017-10-05 15:10:00,292.12,292.44,292.12,292.42,10159.0,257.6127,257.8949,257.6127,257.8772,10159.0
2017-10-05 15:20:00,292.47,292.6,292.44,292.49,7134.0,257.9213,258.036,257.8949,257.939,7134.0
2017-10-05 15:30:00,292.44,292.58,292.36,292.47,5981.0,257.8949,258.0183,257.8243,257.9213,5981.0
2017-10-05 15:40:00,292.51,292.6,292.25,292.53,12453.0,257.9566,258.036,257.7273,257.9742,12453.0
2017-10-05 15:50:00,292.56,292.68,292.14,292.65,39546.0,258.0007,258.1065,257.6303,258.0801,39546.0
2017-10-06 09:30:00,292.94,292.94,291.85,292.38,15347.0,258.3358,258.3358,257.3746,257.842,15347.0
2017-10-06 09:40:00,292.55,293.1,292.43,292.68,5350.0,257.9919,258.4769,257.8861,258.1065,5350.0
2017-10-06 09:50:00,292.64,292.73,292.22,292.29,8725.0,258.0713,258.1506,257.7009,257.7626,8725.0
2017-10-06 10:00:00,292.28,293.06,292.28,292.74,4348.0,257.7538,258.4416,257.7538,258.1594,4348.0
2017-10-06 10:10:00,292.73,292.97,292.24,292.25,5610.0,258.1506,258.3623,257.7185,257.7273,5610.0
2017-10-06 10:20:00,292.15,292.53,292.11,292.22,4700.0,257.6391,257.9742,257.6039,257.7009,4700.0
2017-10-06 10:30:00,292.32,292.52,292.28,292.49,3415.0,257.7891,257.9654,257.7538,257.939,3415.0
2017-10-06 10:40:00,292.66,293.21,292.6,293.15,5610.0,258.0889,258.5739,258.036,258.521,5610.0
2017-10-06 10:50:00,293.2,293.32,292.75,293.0,6486.0,258.5651,258.6709,258.1683,258.3887,6486.0
2017-10-06 11:00:00,293.0,293.15,292.82,292.95,9452.0,258.3887,258.521,258.23,258.3446,9452.0
2017-10-06 11:10:00,292.93,292.93,292.59,292.7,4953.0,258.327,258.327,258.0272,258.1242,4953.0
2017-10-06 11:20:00,292.7,292.79,292.24,292.24,4622.0,258.1242,258.2035,257.7185,257.7185,4622.0
2017-10-06 11:30:00,292.17,292.67,292.17,292.67,6341.0,257.6568,258.0977,257.6568,258.0977,6341.0
2017-10-06 11:40:00,292.53,292.71,292.34,292.36,5522.0,257.9742,258.133,257.8067,257.8243,5522.0
2017-10-06 11:50:00,292.34,292.41,292.26,292.26,2205.0,257.8067,257.8684,257.7361,257.7361,2205.0
2017-10-06 12:00:00,292.26,292.58,292.05,292.34,7907.0,257.7361,258.0183,257.5509,257.8067,7907.0
2017-10-06 12:10:00,292.29,292.39,292.2,292.39,1945.0,257.7626,257.8508,257.6832,257.8508,1945.0
2017-10-06 12:20:00,292.3,292.53,292.18,292.39,5213.0,257.7714,257.9742,257.6656,257.8508,5213.0
2017-10-06 12:30:00,292.45,292.54,292.13,292.13,4209.0,257.9037,257.9831,257.6215,257.6215,4209.0
2017-10-06 12:40:00,292.2,292.39,292.2,292.35,4240.0,257.6832,257.8508,257.6832,257.8155,4240.0
2017-10-06 12:50:00,292.25,292.25,292.07,292.07,1600.0,257.7273,257.7273,257.5686,257.5686,1600.0
2017-10-06 13:00:00,292.13,292.31,292.05,292.17,9938.0,257.6215,257.7802,257.5509,257.6568,9938.0
2017-10-06 13:10:00,292.19,292.49,292.07,292.42,8718.0,257.6744,257.939,257.5686,257.8772,8718.0
2017-10-06 13:20:00,292.53,292.62,292.33,292.56,2192.0,257.9742,258.0536,257.7979,258.0007,2192.0
2017-10-06 13:30:00,292.53,292.59,292.42,292.54,1927.0,257.9742,258.0272,257.8772,257.9831,1927.0
2017-10-06 13:40:00,292.43,292.67,292.38,292.53,4835.0,257.8861,258.0977,257.842,257.9742,4835.0
2017-10-06 13:50:00,292.6,292.79,292.59,292.74,3301.0,258.036,258.2035,258.0272,258.1594,3301.0
2017-10-06 14:00:00,292.74,292.8,292.57,292.72,4992.0,258.1594,258.2124,258.0095,258.1418,4992.0
2017-10-06 14:10:00,292.75,292.97,292.75,292.97,4701.0,258.1683,258.3623,258.1683,258.3623,4701.0
2017-10-06 14:20:00,292.96,292.97,292.57,292.58,4480.0,258.3534,258.3623,258.0095,258.0183,4480.0
2017-10-06 14:30:00,292.62,292.62,292.45,292.51,2793.0,258.0536,258.0536,257.9037,257.9566,2793.0
2017-10-06 14:40:00,292.5,292.76,292.49,292.68,5883.0,257.9478,258.1771,257.939,258.1065,5883.0
2017-10-06 14:50:00,292.76,292.95,292.71,292.83,4564.0,258.1771,258.3446,258.133,258.2388,4564.0
2017-10-06 15:00:00,292.96,293.0,292.58,292.68,2625.0,258.3534,258.3887,258.0183,258.1065,2625.0
2017-10-06 15:10:00,292.68,292.99,292.64,292.88,4498.0,258.1065,258.3799,258.0713,258.2829,4498.0
2017-10-06 15:20:00,292.87,292.94,292.62,292.71,3556.0,258.2741,258.3358,258.0536,258.133,3556.0
2017-10-06 15:30:00,292.73,292.86,292.68,292.86,7047.0,258.1506,258.2653,258.1065,258.2653,7047.0
2017-10-06 15:40:00,292.78,293.02,292.78,292.82,9145.0,258.1947,258.4064,258.1947,258.23,9145.0
2017-10-06 15:50:00,292.87,293.38,292.84,293.32,30056.0,258.2741,258.7238,258.2476,258.6709,30056.0
2017-10-09 09:30:00,293.75,294.32,293.22,293.63,41088.0,259.0501,259.5528,258.5827,258.9443,41088.0
2017-10-09 09:40:00,293.81,294.07,292.54,292.54,13087.0,259.103,259.3323,257.9831,257.9831,13087.0
2017-10-09 09:50:00,292.61,292.75,292.15,292.75,15566.0,258.0448,258.1683,257.6391,258.1683,15566.0
2017-10-09 10:00:00,292.72,294.26,292.61,293.65,16300.0,258.1418,259.4999,258.0448,258.9619,16300.0
2017-10-09 10:10:00,293.6,293.64,293.22,293.56,6052.0,258.9178,258.9531,258.5827,258.8826,6052.0
2017-10-09 10:20:00,293.62,293.62,293.31,293.56,9400.0,258.9355,258.9355,258.6621,258.8826,9400.0
2017-10-09 10:30:00,293.56,293.73,293.29,293.73,10644.0,258.8826,259.0325,258.6445,259.0325,10644.0
2017-10-09 10:40:00,293.58,293.85,293.52,293.76,3390.0,258.9002,259.1383,258.8473,259.0589,3390.0
2017-10-09 10:50:00,293.74,294.21,293.71,294.21,6363.0,259.0413,259.4558,259.0149,259.4558,6363.0
2017-10-09 11:00:00,294.3,294.33,294.08,294.09,4662.0,259.5352,259.5616,259.3411,259.35,4662.0
2017-10-09 11:10:00,294.12,294.21,294.02,294.21,1958.0,259.3764,259.4558,259.2882,259.4558,1958.0
2017-10-09 11:20:00,294.06,294.16,293.79,293.83,3447.0,259.3235,259.4117,259.0854,259.1207,3447.0
2017-10-09 11:30:00,293.86,294.08,293.77,293.85,10879.0,259.1471,259.3411,259.0678,259.1383,10879.0
2017-10-09 11:40:00,293.81,293.85,293.5,293.69,3890.0,259.103,259.1383,258.8297,258.9972,3890.0
2017-10-09 11:50:00,293.73,294.12,293.6,293.6,3183.0,259.0325,259.3764,258.9178,258.9178,3183.0
2017-10-09 12:00:00,293.77,294.06,293.74,294.06,1600.0,259.0678,259.3235,259.0413,259.3235,1600.0
2017-10-09 12:10:00,294.18,294.21,293.97,294.08,2308.0,259.4293,259.4558,259.2441,259.3411,2308.0
2017-10-09 12:20:00,294.18,294.36,294.15,294.36,2146.0,259.4293,259.5881,259.4029,259.5881,2146.0
2017-10-09 12:30:00,294.4,294.45,294.14,294.17,2881.0,259.6233,259.6674,259.3941,259.4205,2881.0
2017-10-09 12:40:00,294.25,294.37,294.11,294.24,3885.0,259.4911,259.5969,259.3676,259.4822,3885.0
2017-10-09 12:50:00,294.28,294.43,294.21,294.36,1903.0,259.5175,259.6498,259.4558,259.5881,1903.0
2017-10-09 13:00:00,294.41,294.67,294.26,294.62,3814.0,259.6322,259.8615,259.4999,259.8174,3814.0
2017-10-09 13:10:00,294.66,294.69,294.5,294.65,1897.0,259.8526,259.8791,259.7115,259.8438,1897.0
2017-10-09 13:20:00,294.72,294.83,294.6,294.64,1733.0,259.9055,260.0026,259.7997,259.835,1733.0
2017-10-09 13:30:00,294.76,294.98,294.76,294.81,2108.0,259.9408,260.1348,259.9408,259.9849,2108.0
2017-10-09 13:40:00,294.78,294.8,294.58,294.58,1442.0,259.9585,259.9761,259.7821,259.7821,1442.0
2017-10-09 13:50:00,294.43,294.7,294.43,294.7,3304.0,259.6498,259.8879,259.6498,259.8879,3304.0
2017-10-09 14:00:00,294.61,294.68,294.48,294.57,3019.0,259.8085,259.8703,259.6939,259.7733,3019.0
2017-10-09 14:10:00,294.62,294.68,294.47,294.68,3016.0,259.8174,259.8703,259.6851,259.8703,3016.0
2017-10-09 14:20:00,294.63,294.69,294.37,294.37,3050.0,259.8262,259.8791,259.5969,259.5969,3050.0
2017-10-09 14:30:00,294.39,294.58,294.29,294.4,2941.0,259.6145,259.7821,259.5263,259.6233,2941.0
2017-10-09 14:40:00,294.38,294.46,294.31,294.33,6998.0,259.6057,259.6763,259.544,259.5616,6998.0
2017-10-09 14:50:00,294.34,294.4,294.09,294.28,6540.0,259.5704,259.6233,259.35,259.5175,6540.0
2017-10-09 15:00:00,294.36,294.36,294.01,294.01,1806.0,259.5881,259.5881,259.2794,259.2794,1806.0
2017-10-09 15:10:00,293.99,294.08,293.91,294.06,3575.0,259.2618,259.3411,259.1912,259.3235,3575.0
2017-10-09 15:20:00,294.08,294.19,294.01,294.13,8515.0,259.3411,259.4382,259.2794,259.3852,8515.0
2017-10-09 15:30:00,294.12,294.18,294.03,294.09,8754.0,259.3764,259.4293,259.2971,259.35,8754.0
2017-10-09 15:40:00,294.08,294.16,293.97,294.05,15397.0,259.3411,259.4117,259.2441,259.3147,15397.0
2017-10-09 15:50:00,294.1,294.13,293.67,293.98,79361.0,259.3588,259.3852,258.9796,259.253,79361.0
2017-10-10 09:30:00,294.71,294.71,293.0,293.43,12058.0,259.8967,259.8967,258.3887,258.7679,12058.0
2017-10-10 09:40:00,293.13,293.93,292.89,292.94,9824.0,258.5034,259.2089,258.2917,258.3358,9824.0
2017-10-10 09:50:00,293.03,293.2,292.39,293.0,7345.0,258.4152,258.5651,257.8508,258.3887,7345.0
2017-10-10 10:00:00,292.99,293.29,292.91,293.0,8192.0,258.3799,258.6445,258.3094,258.3887,8192.0
2017-10-10 10:10:00,293.05,293.31,292.58,292.61,6837.0,258.4328,258.6621,258.0183,258.0448,6837.0
2017-10-10 10:20:00,292.57,293.26,292.37,293.24,14101.0,258.0095,258.618,257.8331,258.6004,14101.0
2017-10-10 10:30:00,293.2,293.36,292.69,292.71,4447.0,258.5651,258.7062,258.1153,258.133,4447.0
2017-10-10 10:40:00,292.92,293.38,292.83,293.17,5270.0,258.3182,258.7238,258.2388,258.5386,5270.0
2017-10-10 10:50:00,293.12,293.44,292.7,292.91,10350.0,258.4945,258.7767,258.1242,258.3094,10350.0
2017-10-10 11:00:00,292.8,293.14,292.66,293.07,17769.0,258.2124,258.5122,258.0889,258.4505,17769.0
2017-10-10 11:10:00,293.08,293.08,292.57,292.72,12953.0,258.4593,258.4593,258.0095,258.1418,12953.0
2017-10-10 11:20:00,292.64,292.74,292.27,292.36,8773.0,258.0713,258.1594,257.745,257.8243,8773.0
2017-10-10 11:30:00,292.33,292.83,292.07,292.8,19637.0,257.7979,258.2388,257.5686,258.2124,19637.0
2017-10-10 11:40:00,292.83,293.74,292.83,293.41,8771.0,258.2388,259.0413,258.2388,258.7503,8771.0
2017-10-10 11:50:00,293.35,293.37,293.05,293.22,10304.0,258.6974,258.715,258.4328,258.5827,10304.0
2017-10-10 12:00:00,293.18,293.51,293.18,293.42,5981.0,258.5475,258.8385,258.5475,258.7591,5981.0
2017-10-10 12:10:00,293.35,293.38,292.84,292.9,4256.0,258.6974,258.7238,258.2476,258.3005,4256.0
2017-10-10 12:20:00,292.85,293.33,292.61,293.21,8344.0,258.2564,258.6797,258.0448,258.5739,8344.0
2017-10-10 12:30:00,293.23,293.32,293.03,293.03,4759.0,258.5916,258.6709,258.4152,258.4152,4759.0
2017-10-10 12:40:00,293.13,293.36,293.1,293.25,3710.0,258.5034,258.7062,258.4769,258.6092,3710.0
2017-10-10 12:50:00,293.3,293.32,293.04,293.28,5195.0,258.6533,258.6709,258.424,258.6356,5195.0
2017-10-10 13:00:00,293.31,293.38,293.17,293.17,3800.0,258.6621,258.7238,258.5386,258.5386,3800.0
2017-10-10 13:10:00,293.08,293.31,293.03,293.25,5034.0,258.4593,258.6621,258.4152,258.6092,5034.0
2017-10-10 13:20:00,293.21,293.21,293.01,293.12,4984.0,258.5739,258.5739,258.3975,258.4945,4984.0
2017-10-10 13:30:00,293.21,293.35,293.06,293.26,5195.0,258.5739,258.6974,258.4416,258.618,5195.0
2017-10-10 13:40:00,293.31,293.69,293.3,293.41,3062.0,258.6621,258.9972,258.6533,258.7503,3062.0
2017-10-10 13:50:00,293.39,293.66,293.26,293.3,4565.0,258.7327,258.9708,258.618,258.6533,4565.0
2017-10-10 14:00:00,293.32,293.39,293.23,293.39,3562.0,258.6709,258.7327,258.5916,258.7327,3562.0
2017-10-10 14:10:00,293.36,293.51,293.08,293.28,7783.0,258.7062,258.8385,258.4593,258.6356,7783.0
2017-10-10 14:20:00,293.17,293.75,293.17,293.6,7642.0,258.5386,259.0501,258.5386,258.9178,7642.0
2017-10-10 14:30:00,293.49,293.73,293.45,293.73,2623.0,258.8208,259.0325,258.7856,259.0325,2623.0
2017-10-10 14:40:00,293.71,293.73,293.54,293.54,4217.0,259.0149,259.0325,258.8649,258.8649,4217.0
2017-10-10 14:50:00,293.57,293.77,293.52,293.59,8990.0,258.8914,259.0678,258.8473,258.909,8990.0
2017-10-10 15:00:00,293.56,293.75,293.5,293.72,6622.0,258.8826,259.0501,258.8297,259.0237,6622.0
2017-10-10 15:10:00,293.75,293.84,293.47,293.48,6646.0,259.0501,259.1295,258.8032,258.812,6646.0
2017-10-10 15:20:00,293.54,293.6,293.14,293.14,7656.0,258.8649,258.9178,258.5122,258.5122,7656.0
2017-10-10 15:30:00,293.24,293.41,293.22,293.33,12152.0,258.6004,258.7503,258.5827,258.6797,12152.0
2017-10-10 15:40:00,293.33,293.37,293.17,293.33,23108.0,258.6797,258.715,258.5386,258.6797,23108.0
2017-10-10 15:50:00,293.36,293.46,292.99,293.43,99199.0,258.7062,258.7944,258.3799,258.7679,99199.0
2017-10-11 09:30:00,293.79,293.79,293.17,293.32,9684.0,259.0854,259.0854,258.5386,258.6709,9684.0
2017-10-11 09:40:00,293.25,293.7,293.11,293.4,5006.0,258.6092,259.006,258.4857,258.7415,5006.0
2017-10-11 09:50:00,293.51,293.55,292.94,293.07,8388.0,258.8385,258.8738,258.3358,258.4505,8388.0
2017-10-11 10:00:00,293.08,293.7,293.08,293.69,4868.0,258.4593,259.006,258.4593,258.9972,4868.0
2017-10-11 10:10:00,293.69,294.31,293.69,294.07,7600.0,258.9972,259.544,258.9972,259.3323,7600.0
2017-10-11 10:20:00,294.13,294.25,293.82,293.82,4628.0,259.3852,259.4911,259.1119,259.1119,4628.0
2017-10-11 10:30:00,293.74,293.8,293.07,293.15,5800.0,259.0413,259.0942,258.4505,258.521,5800.0
2017-10-11 10:40:00,293.11,293.39,293.04,293.39,7906.0,258.4857,258.7327,258.424,258.7327,7906.0
2017-10-11 10:50:00,293.35,293.49,293.06,293.33,6943.0,258.6974,258.8208,258.4416,258.6797,6943.0
2017-10-11 11:00:00,293.39,293.69,293.31,293.69,8702.0,258.7327,258.9972,258.6621,258.9972,8702.0
2017-10-11 11:10:00,293.76,294.21,293.61,294.12,7757.0,259.0589,259.4558,258.9267,259.3764,7757.0
2017-10-11 11:20:00,294.07,294.14,293.79,293.79,9945.0,259.3323,259.3941,259.0854,259.0854,9945.0
2017-10-11 11:30:00,293.59,293.59,293.38,293.49,4500.0,258.909,258.909,258.7238,258.8208,4500.0
2017-10-11 11:40:00,293.44,293.58,293.32,293.36,9667.0,258.7767,258.9002,258.6709,258.7062,9667.0
2017-10-11 11:50:00,293.35,293.55,293.34,293.5,1734.0,258.6974,258.8738,258.6886,258.8297,1734.0
2017-10-11 12:00:00,293.52,293.89,293.41,293.89,3761.0,258.8473,259.1736,258.7503,259.1736,3761.0
2017-10-11 12:10:00,293.92,294.02,293.81,293.97,4901.0,259.2,259.2882,259.103,259.2441,4901.0
2017-10-11 12:20:00,293.99,294.04,293.9,294.01,5743.0,259.2618,259.3059,259.1824,259.2794,5743.0
2017-10-11 12:30:00,294.06,294.2,294.02,294.16,4288.0,259.3235,259.447,259.2882,259.4117,4288.0
2017-10-11 12:40:00,294.22,294.44,294.21,294.31,2949.0,259.4646,259.6586,259.4558,259.544,2949.0
2017-10-11 12:50:00,294.4,294.48,294.31,294.36,5166.0,259.6233,259.6939,259.544,259.5881,5166.0
2017-10-11 13:00:00,294.43,294.44,294.24,294.31,5980.0,259.6498,259.6586,259.4822,259.544,5980.0
2017-10-11 13:10:00,294.25,294.34,294.19,294.23,5615.0,259.4911,259.5704,259.4382,259.4734,5615.0
2017-10-11 13:20:00,294.25,294.33,294.1,294.24,8289.0,259.4911,259.5616,259.3588,259.4822,8289.0
2017-10-11 13:30:00,294.14,294.63,294.14,294.58,8328.0,259.3941,259.8262,259.3941,259.7821,8328.0
2017-10-11 13:40:00,294.59,294.74,294.54,294.62,5493.0,259.7909,259.9232,259.7468,259.8174,5493.0
2017-10-11 13:50:00,294.67,294.85,294.66,294.84,3230.0,259.8615,260.0202,259.8526,260.0114,3230.0
2017-10-11 14:00:00,294.89,295.14,294.81,295.02,8243.0,260.0555,260.2759,259.9849,260.1701,8243.0
2017-10-11 14:10:00,295.0,295.36,295.0,295.36,7453.0,260.1525,260.4699,260.1525,260.4699,7453.0
2017-10-11 14:20:00,295.27,295.32,294.53,294.68,8215.0,260.3906,260.4347,259.738,259.8703,8215.0
2017-10-11 14:30:00,294.71,295.04,294.66,294.95,8860.0,259.8967,260.1877,259.8526,260.1084,8860.0
2017-10-11 14:40:00,294.93,295.14,294.89,295.13,5212.0,260.0907,260.2759,260.0555,260.2671,5212.0
2017-10-11 14:50:00,295.13,295.34,295.06,295.1,6633.0,260.2671,260.4523,260.2054,260.2407,6633.0
2017-10-11 15:00:00,295.02,295.06,294.74,294.87,5770.0,260.1701,260.2054,259.9232,260.0378,5770.0
2017-10-11 15:10:00,294.87,294.99,294.85,294.98,5702.0,260.0378,260.1437,260.0202,260.1348,5702.0
2017-10-11 15:20:00,294.96,295.01,294.78,294.98,9620.0,260.1172,260.1613,259.9585,260.1348,9620.0
2017-10-11 15:30:00,295.0,295.02,294.86,294.9,5290.0,260.1525,260.1701,260.029,260.0643,5290.0
2017-10-11 15:40:00,294.86,295.11,294.81,294.89,8999.0,260.029,260.2495,259.9849,260.0555,8999.0
2017-10-11 15:50:00,294.94,295.22,294.79,295.19,30683.0,260.0996,260.3465,259.9673,260.32,30683.0
2017-10-12 09:30:00,295.12,296.58,295.0,296.58,15445.0,260.2583,261.5458,260.1525,261.5458,15445.0
2017-10-12 09:40:00,296.33,297.0,296.23,296.99,9352.0,261.3254,261.9162,261.2372,261.9074,9352.0
2017-10-12 09:50:00,296.97,297.36,296.84,296.84,5789.0,261.8898,262.2337,261.7751,261.7751,5789.0
2017-10-12 10:00:00,296.87,296.87,296.21,296.21,3703.0,261.8016,261.8016,261.2195,261.2195,3703.0
2017-10-12 10:10:00,296.15,296.75,295.98,296.74,4853.0,261.1666,261.6957,261.0167,261.6869,4853.0
2017-10-12 10:20:00,296.81,297.01,296.05,296.55,4216.0,261.7487,261.925,261.0784,261.5194,4216.0
2017-10-12 10:30:00,296.5,296.98,296.49,296.77,3925.0,261.4753,261.8986,261.4665,261.7134,3925.0
2017-10-12 10:40:00,296.62,296.76,296.46,296.46,3490.0,261.5811,261.7046,261.44,261.44,3490.0
2017-10-12 10:50:00,296.47,296.69,296.21,296.34,5989.0,261.4488,261.6428,261.2195,261.3342,5989.0
2017-10-12 11:00:00,296.28,296.28,295.77,295.86,3214.0,261.2813,261.2813,260.8315,260.9109,3214.0
2017-10-12 11:10:00,295.7,296.5,295.62,296.3,6524.0,260.7698,261.4753,260.6992,261.2989,6524.0
2017-10-12 11:20:00,296.41,296.52,296.25,296.37,6064.0,261.3959,261.4929,261.2548,261.3606,6064.0
2017-10-12 11:30:00,296.38,296.83,296.38,296.61,2772.0,261.3695,261.7663,261.3695,261.5723,2772.0
2017-10-12 11:40:00,296.58,296.78,296.58,296.59,3381.0,261.5458,261.7222,261.5458,261.5546,3381.0
2017-10-12 11:50:00,296.6,296.71,296.37,296.4,4390.0,261.5635,261.6605,261.3606,261.3871,4390.0
2017-10-12 12:00:00,296.47,296.81,296.46,296.81,55545.0,261.4488,261.7487,261.44,261.7487,55545.0
2017-10-12 12:10:00,296.71,296.83,296.38,296.75,7440.0,261.6605,261.7663,261.3695,261.6957,7440.0
2017-10-12 12:20:00,296.83,297.05,296.6,296.99,5635.0,261.7663,261.9603,261.5635,261.9074,5635.0
2017-10-12 12:30:00,296.9,297.26,296.9,297.19,7747.0,261.828,262.1455,261.828,262.0838,7747.0
2017-10-12 12:40:00,297.19,297.41,297.14,297.31,5293.0,262.0838,262.2778,262.0397,262.1896,5293.0
2017-10-12 12:50:00,297.34,297.78,297.34,297.75,8821.0,262.2161,262.6041,262.2161,262.5776,8821.0
2017-10-12 13:00:00,297.7,297.88,297.54,297.75,6762.0,262.5335,262.6923,262.3924,262.5776,6762.0
2017-10-12 13:10:00,297.75,297.75,297.47,297.64,3331.0,262.5776,262.5776,262.3307,262.4806,3331.0
2017-10-12 13:20:00,297.58,297.61,297.3,297.34,7111.0,262.4277,262.4542,262.1808,262.2161,7111.0
2017-10-12 13:30:00,297.34,297.42,297.17,297.34,9563.0,262.2161,262.2866,262.0661,262.2161,9563.0
2017-10-12 13:40:00,297.4,297.5,297.27,297.5,3120.0,262.269,262.3572,262.1543,262.3572,3120.0
2017-10-12 13:50:00,297.45,297.72,297.45,297.66,5656.0,262.3131,262.5512,262.3131,262.4983,5656.0
2017-10-12 14:00:00,297.65,297.97,297.6,297.96,6836.0,262.4894,262.7716,262.4453,262.7628,6836.0
2017-10-12 14:10:00,297.99,298.88,297.92,297.92,11641.0,262.7893,263.5741,262.7275,262.7275,11641.0
2017-10-12 14:20:00,297.95,298.56,297.93,298.3,10917.0,262.754,263.2919,262.7364,263.0627,10917.0
2017-10-12 14:30:00,298.23,298.39,297.87,297.87,13651.0,263.0009,263.142,262.6834,262.6834,13651.0
2017-10-12 14:40:00,297.99,298.18,297.58,297.68,14749.0,262.7893,262.9568,262.4277,262.5159,14749.0
2017-10-12 14:50:00,297.66,297.88,297.32,297.88,14855.0,262.4983,262.6923,262.1984,262.6923,14855.0
2017-10-12 15:00:00,297.88,298.16,297.77,297.97,7743.0,262.6923,262.9392,262.5953,262.7716,7743.0
2017-10-12 15:10:00,297.93,298.46,297.85,298.32,10355.0,262.7364,263.2038,262.6658,263.0803,10355.0
2017-10-12 15:20:00,298.4,298.68,298.28,298.54,19182.0,263.1508,263.3978,263.045,263.2743,19182.0
2017-10-12 15:30:00,298.54,298.57,298.24,298.37,19171.0,263.2743,263.3008,263.0097,263.1244,19171.0
2017-10-12 15:40:00,298.4,298.47,298.08,298.1,33421.0,263.1508,263.2126,262.8686,262.8863,33421.0
2017-10-12 15:50:00,298.1,298.7,297.85,298.65,75437.0,262.8863,263.4154,262.6658,263.3713,75437.0
2017-10-13 09:30:00,299.18,299.33,298.4,298.63,13127.0,263.8387,263.971,263.1508,263.3537,13127.0
2017-10-13 09:40:00,298.39,298.39,297.3,297.64,9631.0,263.142,263.142,262.1808,262.4806,9631.0
2017-10-13 09:50:00,297.49,298.05,297.42,297.42,5818.0,262.3483,262.8422,262.2866,262.2866,5818.0
2017-10-13 10:00:00,297.35,297.49,296.91,297.02,13937.0,262.2249,262.3483,261.8368,261.9339,13937.0
2017-10-13 10:10:00,297.09,297.89,296.93,297.72,23153.0,261.9956,262.7011,261.8545,262.5512,23153.0
2017-10-13 10:20:00,297.72,298.35,297.66,298.05,10629.0,262.5512,263.1067,262.4983,262.8422,10629.0
2017-10-13 10:30:00,298.02,298.07,297.58,297.63,7056.0,262.8157,262.8598,262.4277,262.4718,7056.0
2017-10-13 10:40:00,297.76,297.85,297.41,297.41,10322.0,262.5864,262.6658,262.2778,262.2778,10322.0
2017-10-13 10:50:00,297.44,297.81,297.33,297.81,6115.0,262.3042,262.6305,262.2072,262.6305,6115.0
2017-10-13 11:00:00,297.89,297.98,297.52,297.71,5128.0,262.7011,262.7805,262.3748,262.5423,5128.0
2017-10-13 11:10:00,297.61,297.67,297.27,297.35,5975.0,262.4542,262.5071,262.1543,262.2249,5975.0
2017-10-13 11:20:00,297.45,297.82,297.45,297.72,12764.0,262.3131,262.6394,262.3131,262.5512,12764.0
2017-10-13 11:30:00,297.7,297.73,297.35,297.52,9051.0,262.5335,262.56,262.2249,262.3748,9051.0
2017-10-13 11:40:00,297.56,297.61,297.39,297.44,6452.0,262.4101,262.4542,262.2601,262.3042,6452.0
2017-10-13 11:50:00,297.43,297.53,297.36,297.43,7017.0,262.2954,262.3836,262.2337,262.2954,7017.0
2017-10-13 12:00:00,297.43,297.57,297.37,297.54,9812.0,262.2954,262.4189,262.2425,262.3924,9812.0
2017-10-13 12:10:00,297.55,297.6,297.46,297.54,8270.0,262.4012,262.4453,262.3219,262.3924,8270.0
2017-10-13 12:20:00,297.48,297.56,297.28,297.32,6274.0,262.3395,262.4101,262.1631,262.1984,6274.0
2017-10-13 12:30:00,297.3,297.4,297.23,297.28,6949.0,262.1808,262.269,262.119,262.1631,6949.0
2017-10-13 12:40:00,297.24,297.24,296.96,297.13,21428.0,262.1279,262.1279,261.8809,262.0309,21428.0
2017-10-13 12:50:00,297.13,297.25,296.98,297.02,10421.0,262.0309,262.1367,261.8986,261.9339,10421.0
2017-10-13 13:00:00,297.04,297.38,297.04,297.38,14946.0,261.9515,262.2513,261.9515,262.2513,14946.0
2017-10-13 13:10:00,297.31,297.66,297.18,297.66,15193.0,262.1896,262.4983,262.075,262.4983,15193.0
2017-10-13 13:20:00,297.6,297.63,297.44,297.58,11874.0,262.4453,262.4718,262.3042,262.4277,11874.0
2017-10-13 13:30:00,297.54,297.68,297.47,297.68,11740.0,262.3924,262.5159,262.3307,262.5159,11740.0
2017-10-13 13:40:00,297.71,297.81,297.63,297.75,7024.0,262.5423,262.6305,262.4718,262.5776,7024.0
2017-10-13 13:50:00,297.66,297.78,297.5,297.58,13585.0,262.4983,262.6041,262.3572,262.4277,13585.0
2017-10-13 14:00:00,297.66,297.83,297.53,297.7,10452.0,262.4983,262.6482,262.3836,262.5335,10452.0
2017-10-13 14:10:00,297.65,297.73,297.55,297.63,12523.0,262.4894,262.56,262.4012,262.4718,12523.0
2017-10-13 14:20:00,297.59,297.65,297.43,297.43,19248.0,262.4365,262.4894,262.2954,262.2954,19248.0
2017-10-13 14:30:00,297.44,297.54,297.2,297.3,32898.0,262.3042,262.3924,262.0926,262.1808,32898.0
2017-10-13 14:40:00,297.3,297.33,296.99,297.24,15962.0,262.1808,262.2072,261.9074,262.1279,15962.0
2017-10-13 14:50:00,297.17,297.34,297.04,297.13,10873.0,262.0661,262.2161,261.9515,262.0309,10873.0
2017-10-13 15:00:00,297.14,297.31,296.9,297.23,15514.0,262.0397,262.1896,261.828,262.119,15514.0
2017-10-13 15:10:00,297.22,297.28,296.95,297.03,15737.0,262.1102,262.1631,261.8721,261.9427,15737.0
2017-10-13 15:20:00,297.05,297.05,296.41,296.46,18908.0,261.9603,261.9603,261.3959,261.44,18908.0
2017-10-13 15:30:00,296.4,296.68,296.35,296.65,15535.0,261.3871,261.634,261.343,261.6076,15535.0
2017-10-13 15:40:00,296.7,296.72,296.32,296.5,27503.0,261.6517,261.6693,261.3165,261.4753,27503.0
2017-10-13 15:50:00,296.51,296.55,296.22,296.42,82967.0,261.4841,261.5194,261.2284,261.4047,82967.0
2017-10-16 09:30:00,297.0,297.57,296.8,296.83,13139.0,261.9162,262.4189,261.7398,261.7663,13139.0
2017-10-16 09:40:00,296.96,297.16,295.02,295.29,9426.0,261.8809,262.0573,260.1701,260.4082,9426.0
2017-10-16 09:50:00,295.18,295.61,295.02,295.42,5932.0,260.3112,260.6904,260.1701,260.5229,5932.0
2017-10-16 10:00:00,295.39,295.74,295.06,295.74,20202.0,260.4964,260.8051,260.2054,260.8051,20202.0
2017-10-16 10:10:00,295.82,295.82,295.13,295.2,29766.0,260.8756,260.8756,260.2671,260.3288,29766.0
2017-10-16 10:20:00,295.2,295.3,294.3,294.76,27435.0,260.3288,260.417,259.5352,259.9408,27435.0
2017-10-16 10:30:00,294.79,295.54,294.79,295.33,11886.0,259.9673,260.6287,259.9673,260.4435,11886.0
2017-10-16 10:40:00,295.43,295.83,295.42,295.59,10963.0,260.5317,260.8844,260.5229,260.6728,10963.0
2017-10-16 10:50:00,295.55,295.56,295.42,295.42,4519.0,260.6375,260.6463,260.5229,260.5229,4519.0
2017-10-16 11:00:00,295.43,295.51,295.19,295.19,4350.0,260.5317,260.6022,260.32,260.32,4350.0
2017-10-16 11:10:00,295.33,295.33,294.72,295.03,6925.0,260.4435,260.4435,259.9055,260.1789,6925.0
2017-10-16 11:20:00,295.0,295.05,294.64,295.0,3552.0,260.1525,260.1966,259.835,260.1525,3552.0
2017-10-16 11:30:00,295.0,295.38,295.0,295.21,5037.0,260.1525,260.4876,260.1525,260.3377,5037.0
2017-10-16 11:40:00,295.14,295.29,295.03,295.25,2510.0,260.2759,260.4082,260.1789,260.3729,2510.0
2017-10-16 11:50:00,295.32,295.44,295.27,295.33,2400.0,260.4347,260.5405,260.3906,260.4435,2400.0
2017-10-16 12:00:00,295.29,295.34,295.02,295.11,2300.0,260.4082,260.4523,260.1701,260.2495,2300.0
2017-10-16 12:10:00,295.22,295.23,295.01,295.07,5809.0,260.3465,260.3553,260.1613,260.2142,5809.0
2017-10-16 12:20:00,295.11,295.11,294.9,295.03,6075.0,260.2495,260.2495,260.0643,260.1789,6075.0
2017-10-16 12:30:00,295.02,295.05,294.87,294.97,7994.0,260.1701,260.1966,260.0378,260.126,7994.0
2017-10-16 12:40:00,295.0,295.42,295.0,295.08,4453.0,260.1525,260.5229,260.1525,260.223,4453.0
2017-10-16 12:50:00,294.93,295.27,294.93,295.13,1987.0,260.0907,260.3906,260.0907,260.2671,1987.0
2017-10-16 13:00:00,295.18,295.3,295.13,295.3,4335.0,260.3112,260.417,260.2671,260.417,4335.0
2017-10-16 13:10:00,295.24,295.38,295.15,295.19,7247.0,260.3641,260.4876,260.2848,260.32,7247.0
2017-10-16 13:20:00,295.18,295.19,294.95,295.19,2940.0,260.3112,260.32,260.1084,260.32,2940.0
2017-10-16 13:30:00,295.22,295.44,295.21,295.35,2852.0,260.3465,260.5405,260.3377,260.4611,2852.0
2017-10-16 13:40:00,295.3,295.44,295.3,295.39,2200.0,260.417,260.5405,260.417,260.4964,2200.0
2017-10-16 13:50:00,295.35,295.39,295.12,295.15,4685.0,260.4611,260.4964,260.2583,260.2848,4685.0
2017-10-16 14:00:00,295.13,295.17,294.94,294.97,1706.0,260.2671,260.3024,260.0996,260.126,1706.0
2017-10-16 14:10:00,294.94,295.1,294.93,295.03,6635.0,260.0996,260.2407,260.0907,260.1789,6635.0
2017-10-16 14:20:00,295.05,295.28,295.01,295.28,5161.0,260.1966,260.3994,260.1613,260.3994,5161.0
2017-10-16 14:30:00,295.29,295.36,295.21,295.36,4506.0,260.4082,260.4699,260.3377,260.4699,4506.0
2017-10-16 14:40:00,295.33,295.58,295.33,295.54,4619.0,260.4435,260.664,260.4435,260.6287,4619.0
2017-10-16 14:50:00,295.56,296.01,295.55,295.88,8540.0,260.6463,261.0432,260.6375,260.9285,8540.0
2017-10-16 15:00:00,295.86,296.14,295.7,296.14,8126.0,260.9109,261.1578,260.7698,261.1578,8126.0
2017-10-16 15:10:00,296.1,296.17,296.05,296.08,3938.0,261.1225,261.1843,261.0784,261.1049,3938.0
2017-10-16 15:20:00,296.05,296.16,296.03,296.13,5063.0,261.0784,261.1754,261.0608,261.149,5063.0
2017-10-16 15:30:00,296.14,296.25,296.0,296.25,13012.0,261.1578,261.2548,261.0343,261.2548,13012.0
2017-10-16 15:40:00,296.18,296.21,295.96,295.99,11090.0,261.1931,261.2195,260.9991,261.0255,11090.0
2017-10-16 15:50:00,296.01,296.05,295.73,295.76,60677.0,261.0432,261.0784,260.7962,260.8227,60677.0
2017-10-17 09:30:00,295.5,295.87,295.02,295.27,9798.0,260.5934,260.9197,260.1701,260.3906,9798.0
2017-10-17 09:40:00,295.47,295.63,294.8,295.04,15028.0,260.567,260.7081,259.9761,260.1877,15028.0
2017-10-17 09:50:00,295.08,295.43,294.94,295.29,3617.0,260.223,260.5317,260.0996,260.4082,3617.0
2017-10-17 10:00:00,295.43,295.43,294.91,294.93,7600.0,260.5317,260.5317,260.0731,260.0907,7600.0
2017-10-17 10:10:00,294.99,295.14,294.66,294.66,6000.0,260.1437,260.2759,259.8526,259.8526,6000.0
2017-10-17 10:20:00,294.88,294.88,294.51,294.54,2625.0,260.0466,260.0466,259.7204,259.7468,2625.0
2017-10-17 10:30:00,294.54,295.24,294.46,295.24,5325.0,259.7468,260.3641,259.6763,260.3641,5325.0
2017-10-17 10:40:00,295.33,295.52,295.15,295.15,6236.0,260.4435,260.611,260.2848,260.2848,6236.0
2017-10-17 10:50:00,295.15,295.48,295.13,295.42,5253.0,260.2848,260.5758,260.2671,260.5229,5253.0
2017-10-17 11:00:00,295.34,295.65,295.16,295.45,6681.0,260.4523,260.7257,260.2936,260.5493,6681.0
2017-10-17 11:10:00,295.41,295.41,294.57,294.63,10891.0,260.514,260.514,259.7733,259.8262,10891.0
2017-10-17 11:20:00,294.63,294.72,294.32,294.45,10987.0,259.8262,259.9055,259.5528,259.6674,10987.0
2017-10-17 11:30:00,294.45,294.46,294.15,294.23,8993.0,259.6674,259.6763,259.4029,259.4734,8993.0
2017-10-17 11:40:00,294.21,294.65,294.2,294.52,6239.0,259.4558,259.8438,259.447,259.7292,6239.0
2017-10-17 11:50:00,294.41,294.41,294.15,294.18,7033.0,259.6322,259.6322,259.4029,259.4293,7033.0
2017-10-17 12:00:00,294.18,294.5,294.18,294.5,5675.0,259.4293,259.7115,259.4293,259.7115,5675.0
2017-10-17 12:10:00,294.45,294.49,294.14,294.18,6277.0,259.6674,259.7027,259.3941,259.4293,6277.0
2017-10-17 12:20:00,294.15,294.19,294.01,294.15,7120.0,259.4029,259.4382,259.2794,259.4029,7120.0
2017-10-17 12:30:00,294.2,294.33,294.17,294.18,4865.0,259.447,259.5616,259.4205,259.4293,4865.0
2017-10-17 12:40:00,294.24,294.25,294.09,294.1,4873.0,259.4822,259.4911,259.35,259.3588,4873.0
2017-10-17 12:50:00,294.18,294.31,293.96,294.2,11008.0,259.4293,259.544,259.2353,259.447,11008.0
2017-10-17 13:00:00,294.21,294.45,294.21,294.37,10346.0,259.4558,259.6674,259.4558,259.5969,10346.0
2017-10-17 13:10:00,294.27,294.37,294.11,294.26,8232.0,259.5087,259.5969,259.3676,259.4999,8232.0
2017-10-17 13:20:00,294.23,294.3,294.16,294.18,2184.0,259.4734,259.5352,259.4117,259.4293,2184.0
2017-10-17 13:30:00,294.18,294.25,294.1,294.17,5131.0,259.4293,259.4911,259.3588,259.4205,5131.0
2017-10-17 13:40:00,294.21,294.21,293.88,293.89,7126.0,259.4558,259.4558,259.1648,259.1736,7126.0
2017-10-17 13:50:00,293.95,293.95,293.74,293.87,6446.0,259.2265,259.2265,259.0413,259.156,6446.0
2017-10-17 14:00:00,293.9,294.32,293.9,294.3,14087.0,259.1824,259.5528,259.1824,259.5352,14087.0
2017-10-17 14:10:00,294.29,294.47,294.21,294.41,13689.0,259.5263,259.6851,259.4558,259.6322,13689.0
2017-10-17 14:20:00,294.41,294.41,294.16,294.27,2865.0,259.6322,259.6322,259.4117,259.5087,2865.0
2017-10-17 14:30:00,294.13,294.22,294.06,294.12,4900.0,259.3852,259.4646,259.3235,259.3764,4900.0
2017-10-17 14:40:00,294.18,294.35,294.11,294.24,7998.0,259.4293,259.5793,259.3676,259.4822,7998.0
2017-10-17 14:50:00,294.28,294.33,294.18,294.26,4987.0,259.5175,259.5616,259.4293,259.4999,4987.0
2017-10-17 15:00:00,294.24,294.32,294.13,294.13,14443.0,259.4822,259.5528,259.3852,259.3852,14443.0
2017-10-17 15:10:00,294.12,294.32,294.12,294.19,10262.0,259.3764,259.5528,259.3764,259.4382,10262.0
2017-10-17 15:20:00,294.22,294.53,294.22,294.53,11004.0,259.4646,259.738,259.4646,259.738,11004.0
2017-10-17 15:30:00,294.54,294.64,294.3,294.31,15479.0,259.7468,259.835,259.5352,259.544,15479.0
2017-10-17 15:40:00,294.33,294.45,294.27,294.34,18742.0,259.5616,259.6674,259.5087,259.5704,18742.0
2017-10-17 15:50:00,294.34,294.56,293.94,294.19,71395.0,259.5704,259.7644,259.2177,259.4382,71395.0
2017-10-18 09:30:00,294.67,294.67,290.85,292.21,27087.0,259.8615,259.8615,256.4927,257.692,27087.0
2017-10-18 09:40:00,292.3,292.57,291.22,291.26,20625.0,257.7714,258.0095,256.819,256.8543,20625.0
2017-10-18 09:50:00,291.43,291.75,291.18,291.43,12483.0,257.0042,257.2864,256.7837,257.0042,12483.0
2017-10-18 10:00:00,291.56,292.8,291.46,292.8,18036.0,257.1188,258.2124,257.0306,258.2124,18036.0
2017-10-18 10:10:00,292.85,292.9,291.92,292.05,9334.0,258.2564,258.3005,257.4363,257.5509,9334.0
2017-10-18 10:20:00,292.07,292.19,291.86,291.94,11316.0,257.5686,257.6744,257.3834,257.4539,11316.0
2017-10-18 10:30:00,291.91,292.45,291.89,292.29,15316.0,257.4275,257.9037,257.4098,257.7626,15316.0
2017-10-18 10:40:00,292.43,292.45,292.02,292.15,9364.0,257.8861,257.9037,257.5245,257.6391,9364.0
2017-10-18 10:50:00,292.23,292.48,291.87,292.29,21976.0,257.7097,257.9302,257.3922,257.7626,21976.0
2017-10-18 11:00:00,292.2,292.22,291.64,291.7,11029.0,257.6832,257.7009,257.1894,257.2423,11029.0
2017-10-18 11:10:00,291.71,292.3,291.68,291.71,13449.0,257.2511,257.7714,257.2247,257.2511,13449.0
2017-10-18 11:20:00,291.77,291.93,291.25,291.85,12562.0,257.304,257.4451,256.8454,257.3746,12562.0
2017-10-18 11:30:00,291.82,292.03,291.55,291.86,8753.0,257.3481,257.5333,257.11,257.3834,8753.0
2017-10-18 11:40:00,291.88,292.12,291.64,292.11,7452.0,257.401,257.6127,257.1894,257.6039,7452.0
2017-10-18 11:50:00,292.18,292.18,291.7,292.06,12069.0,257.6656,257.6656,257.2423,257.5598,12069.0
2017-10-18 12:00:00,292.05,292.14,291.6,291.9,14103.0,257.5509,257.6303,257.1541,257.4187,14103.0
2017-10-18 12:10:00,292.1,292.34,291.94,292.17,19582.0,257.595,257.8067,257.4539,257.6568,19582.0
2017-10-18 12:20:00,292.09,292.4,292.01,292.1,9402.0,257.5862,257.8596,257.5157,257.595,9402.0
2017-10-18 12:30:00,292.14,292.19,291.9,292.0,5908.0,257.6303,257.6744,257.4187,257.5069,5908.0
2017-10-18 12:40:00,291.95,291.95,291.61,291.69,4103.0,257.4628,257.4628,257.1629,257.2335,4103.0
2017-10-18 12:50:00,291.67,292.33,291.67,292.12,8400.0,257.2158,257.7979,257.2158,257.6127,8400.0
2017-10-18 13:00:00,292.15,292.49,292.09,292.18,7111.0,257.6391,257.939,257.5862,257.6656,7111.0
2017-10-18 13:10:00,292.25,292.43,292.11,292.25,12592.0,257.7273,257.8861,257.6039,257.7273,12592.0
2017-10-18 13:20:00,292.29,292.46,292.28,292.42,10189.0,257.7626,257.9125,257.7538,257.8772,10189.0
2017-10-18 13:30:00,292.41,292.5,292.24,292.39,12652.0,257.8684,257.9478,257.7185,257.8508,12652.0
2017-10-18 13:40:00,292.58,292.63,292.28,292.57,16776.0,258.0183,258.0624,257.7538,258.0095,16776.0
2017-10-18 13:50:00,292.44,292.65,292.4,292.49,10477.0,257.8949,258.0801,257.8596,257.939,10477.0
2017-10-18 14:00:00,292.56,292.56,292.16,292.34,10616.0,258.0007,258.0007,257.648,257.8067,10616.0
2017-10-18 14:10:00,292.35,292.58,292.13,292.36,11258.0,257.8155,258.0183,257.6215,257.8243,11258.0
2017-10-18 14:20:00,292.31,292.48,292.21,292.47,10501.0,257.7802,257.9302,257.692,257.9213,10501.0
2017-10-18 14:30:00,292.48,292.56,292.17,292.38,11660.0,257.9302,258.0007,257.6568,257.842,11660.0
2017-10-18 14:40:00,292.42,292.47,292.18,292.41,9213.0,257.8772,257.9213,257.6656,257.8684,9213.0
2017-10-18 14:50:00,292.37,292.5,292.22,292.43,12575.0,257.8331,257.9478,257.7009,257.8861,12575.0
2017-10-18 15:00:00,292.45,292.49,292.0,292.41,17749.0,257.9037,257.939,257.5069,257.8684,17749.0
2017-10-18 15:10:00,292.43,292.59,292.15,292.29,18371.0,257.8861,258.0272,257.6391,257.7626,18371.0
2017-10-18 15:20:00,292.32,292.53,292.2,292.41,15656.0,257.7891,257.9742,257.6832,257.8684,15656.0
2017-10-18 15:30:00,292.4,292.53,292.28,292.3,18885.0,257.8596,257.9742,257.7538,257.7714,18885.0
2017-10-18 15:40:00,292.33,292.4,291.9,291.9,24468.0,257.7979,257.8596,257.4187,257.4187,24468.0
2017-10-18 15:50:00,291.93,292.08,291.55,291.88,68264.0,257.4451,257.5774,257.11,257.401,68264.0
2017-10-19 09:30:00,292.0,292.22,288.57,289.24,36743.0,257.5069,257.7009,254.482,255.0729,36743.0
2017-10-19 09:40:00,289.58,289.92,288.62,288.71,19149.0,255.3727,255.6726,254.5261,254.6055,19149.0
2017-10-19 09:50:00,288.72,289.52,288.57,289.51,35875.0,254.6143,255.3198,254.482,255.311,35875.0
2017-10-19 10:00:00,289.7,289.99,289.46,289.98,14456.0,255.4785,255.7343,255.2669,255.7255,14456.0
2017-10-19 10:10:00,290.04,290.42,289.86,290.28,13205.0,255.7784,256.1135,255.6196,255.99,13205.0
2017-10-19 10:20:00,290.44,291.07,290.38,291.06,10082.0,256.1311,256.6867,256.0782,256.6779,10082.0
2017-10-19 10:30:00,291.13,291.13,290.7,290.88,4549.0,256.7396,256.7396,256.3604,256.5192,4549.0
2017-10-19 10:40:00,290.85,291.07,290.69,290.75,8681.0,256.4927,256.6867,256.3516,256.4045,8681.0
2017-10-19 10:50:00,290.83,291.83,290.82,291.79,9395.0,256.4751,257.3569,256.4662,257.3217,9395.0
2017-10-19 11:00:00,291.77,292.15,291.7,291.84,13514.0,257.304,257.6391,257.2423,257.3658,13514.0
2017-10-19 11:10:00,291.87,291.87,291.41,291.57,5779.0,257.3922,257.3922,256.9865,257.1276,5779.0
2017-10-19 11:20:00,291.63,291.72,291.01,291.03,6912.0,257.1806,257.2599,256.6338,256.6514,6912.0
2017-10-19 11:30:00,291.18,291.29,290.94,291.15,6743.0,256.7837,256.8807,256.5721,256.7573,6743.0
2017-10-19 11:40:00,291.05,291.45,290.96,290.96,10634.0,256.6691,257.0218,256.5897,256.5897,10634.0
2017-10-19 11:50:00,291.1,291.53,291.03,291.43,3979.0,256.7132,257.0924,256.6514,257.0042,3979.0
2017-10-19 12:00:00,291.47,291.71,291.35,291.61,4531.0,257.0395,257.2511,256.9336,257.1629,4531.0
2017-10-19 12:10:00,291.75,291.95,291.63,291.88,3018.0,257.2864,257.4628,257.1806,257.401,3018.0
2017-10-19 12:20:00,291.78,292.09,291.72,292.06,3714.0,257.3128,257.5862,257.2599,257.5598,3714.0
2017-10-19 12:30:00,292.1,292.1,291.54,291.64,5887.0,257.595,257.595,257.1012,257.1894,5887.0
2017-10-19 12:40:00,291.68,291.95,291.55,291.81,5200.0,257.2247,257.4628,257.11,257.3393,5200.0
2017-10-19 12:50:00,291.83,292.15,291.79,292.09,8912.0,257.3569,257.6391,257.3217,257.5862,8912.0
2017-10-19 13:00:00,292.1,292.29,292.04,292.19,7137.0,257.595,257.7626,257.5421,257.6744,7137.0
2017-10-19 13:10:00,292.18,292.29,292.18,292.19,935.0,257.6656,257.7626,257.6656,257.6744,935.0
2017-10-19 13:20:00,292.18,292.41,292.08,292.29,8464.0,257.6656,257.8684,257.5774,257.7626,8464.0
2017-10-19 13:30:00,292.23,292.3,292.12,292.3,1907.0,257.7097,257.7714,257.6127,257.7714,1907.0
2017-10-19 13:40:00,292.38,292.5,292.26,292.31,4591.0,257.842,257.9478,257.7361,257.7802,4591.0
2017-10-19 13:50:00,292.3,292.68,292.29,292.6,6330.0,257.7714,258.1065,257.7626,258.036,6330.0
2017-10-19 14:00:00,292.66,292.79,292.55,292.79,5399.0,258.0889,258.2035,257.9919,258.2035,5399.0
2017-10-19 14:10:00,292.74,292.8,292.61,292.8,3770.0,258.1594,258.2124,258.0448,258.2124,3770.0
2017-10-19 14:20:00,292.71,292.88,292.71,292.83,2700.0,258.133,258.2829,258.133,258.2388,2700.0
2017-10-19 14:30:00,292.82,292.94,292.7,292.71,5431.0,258.23,258.3358,258.1242,258.133,5431.0
2017-10-19 14:40:00,292.75,292.86,292.58,292.6,4097.0,258.1683,258.2653,258.0183,258.036,4097.0
2017-10-19 14:50:00,292.64,292.94,292.64,292.92,8022.0,258.0713,258.3358,258.0713,258.3182,8022.0
2017-10-19 15:00:00,292.92,293.1,292.89,293.0,4279.0,258.3182,258.4769,258.2917,258.3887,4279.0
2017-10-19 15:10:00,293.01,293.02,292.67,292.69,7112.0,258.3975,258.4064,258.0977,258.1153,7112.0
2017-10-19 15:20:00,292.66,292.66,292.42,292.6,10271.0,258.0889,258.0889,257.8772,258.036,10271.0
2017-10-19 15:30:00,292.51,292.59,292.31,292.33,11803.0,257.9566,258.0272,257.7802,257.7979,11803.0
2017-10-19 15:40:00,292.4,292.54,292.28,292.46,13891.0,257.8596,257.9831,257.7538,257.9125,13891.0
2017-10-19 15:50:00,292.54,292.73,292.17,292.61,55903.0,257.9831,258.1506,257.6568,258.0448,55903.0
2017-10-20 09:30:00,293.75,294.14,292.21,292.94,35728.0,259.0501,259.3941,257.692,258.3358,35728.0
2017-10-20 09:40:00,292.95,292.95,292.03,292.59,6398.0,258.3446,258.3446,257.5333,258.0272,6398.0
2017-10-20 09:50:00,292.41,293.97,292.41,293.61,8297.0,257.8684,259.2441,257.8684,258.9267,8297.0
2017-10-20 10:00:00,293.5,293.69,293.07,293.07,7879.0,258.8297,258.9972,258.4505,258.4505,7879.0
2017-10-20 10:10:00,292.94,292.94,292.64,292.72,3738.0,258.3358,258.3358,258.0713,258.1418,3738.0
2017-10-20 10:20:00,292.68,293.67,292.67,293.65,4388.0,258.1065,258.9796,258.0977,258.9619,4388.0
2017-10-20 10:30:00,293.48,293.57,292.76,293.04,11695.0,258.812,258.8914,258.1771,258.424,11695.0
2017-10-20 10:40:00,293.05,293.59,292.95,293.01,4031.0,258.4328,258.909,258.3446,258.3975,4031.0
2017-10-20 10:50:00,293.09,293.3,293.09,293.24,5550.0,258.4681,258.6533,258.4681,258.6004,5550.0
2017-10-20 11:00:00,293.28,293.5,293.22,293.22,7943.0,258.6356,258.8297,258.5827,258.5827,7943.0
2017-10-20 11:10:00,293.19,293.5,293.19,293.35,3925.0,258.5563,258.8297,258.5563,258.6974,3925.0
2017-10-20 11:20:00,293.51,293.78,293.47,293.69,6201.0,258.8385,259.0766,258.8032,258.9972,6201.0
2017-10-20 11:30:00,293.71,293.83,293.67,293.68,3814.0,259.0149,259.1207,258.9796,258.9884,3814.0
2017-10-20 11:40:00,293.67,293.77,293.37,293.68,3240.0,258.9796,259.0678,258.715,258.9884,3240.0
2017-10-20 11:50:00,293.69,294.17,293.69,294.17,2728.0,258.9972,259.4205,258.9972,259.4205,2728.0
2017-10-20 12:00:00,294.22,294.22,294.0,294.19,1460.0,259.4646,259.4646,259.2706,259.4382,1460.0
2017-10-20 12:10:00,294.15,294.27,293.93,294.1,6750.0,259.4029,259.5087,259.2089,259.3588,6750.0
2017-10-20 12:20:00,294.16,294.25,294.15,294.18,1200.0,259.4117,259.4911,259.4029,259.4293,1200.0
2017-10-20 12:30:00,294.14,294.4,294.12,294.37,4461.0,259.3941,259.6233,259.3764,259.5969,4461.0
2017-10-20 12:40:00,294.34,294.37,294.11,294.11,1661.0,259.5704,259.5969,259.3676,259.3676,1661.0
2017-10-20 12:50:00,294.06,294.14,293.85,294.03,7912.0,259.3235,259.3941,259.1383,259.2971,7912.0
2017-10-20 13:00:00,294.04,294.04,293.83,294.02,5242.0,259.3059,259.3059,259.1207,259.2882,5242.0
2017-10-20 13:10:00,294.02,294.21,293.89,294.13,2900.0,259.2882,259.4558,259.1736,259.3852,2900.0
2017-10-20 13:20:00,294.25,294.31,293.99,293.99,3602.0,259.4911,259.544,259.2618,259.2618,3602.0
2017-10-20 13:30:00,293.98,294.28,293.96,294.2,9815.0,259.253,259.5175,259.2353,259.447,9815.0
2017-10-20 13:40:00,294.21,294.34,294.06,294.19,8000.0,259.4558,259.5704,259.3235,259.4382,8000.0
2017-10-20 13:50:00,294.25,294.46,294.18,294.2,9539.0,259.4911,259.6763,259.4293,259.447,9539.0
2017-10-20 14:00:00,294.16,294.22,294.0,294.22,8450.0,259.4117,259.4646,259.2706,259.4646,8450.0
2017-10-20 14:10:00,294.25,294.3,294.04,294.04,3658.0,259.4911,259.5352,259.3059,259.3059,3658.0
2017-10-20 14:20:00,294.06,294.19,293.99,294.11,7824.0,259.3235,259.4382,259.2618,259.3676,7824.0
2017-10-20 14:30:00,294.11,294.25,293.9,293.97,8226.0,259.3676,259.4911,259.1824,259.2441,8226.0
2017-10-20 14:40:00,293.95,294.19,293.89,294.1,4363.0,259.2265,259.4382,259.1736,259.3588,4363.0
2017-10-20 14:50:00,294.03,294.18,293.92,294.18,7156.0,259.2971,259.4293,259.2,259.4293,7156.0
2017-10-20 15:00:00,294.2,294.42,294.2,294.4,6772.0,259.447,259.641,259.447,259.6233,6772.0
2017-10-20 15:10:00,294.42,294.62,294.36,294.59,6382.0,259.641,259.8174,259.5881,259.7909,6382.0
2017-10-20 15:20:00,294.56,294.6,294.28,294.31,6900.0,259.7644,259.7997,259.5175,259.544,6900.0
2017-10-20 15:30:00,294.35,294.61,294.35,294.56,11575.0,259.5793,259.8085,259.5793,259.7644,11575.0
2017-10-20 15:40:00,294.53,294.57,294.22,294.28,9642.0,259.738,259.7733,259.4646,259.5175,9642.0
2017-10-20 15:50:00,294.29,294.62,294.17,294.6,58595.0,259.5263,259.8174,259.4205,259.7997,58595.0
2017-10-23 09:30:00,295.41,295.63,294.72,295.03,15661.0,260.514,260.7081,259.9055,260.1789,15661.0
2017-10-23 09:40:00,295.13,295.93,295.1,295.63,4461.0,260.2671,260.9726,260.2407,260.7081,4461.0
2017-10-23 09:50:00,295.75,295.75,295.16,295.25,7092.0,260.8139,260.8139,260.2936,260.3729,7092.0
2017-10-23 10:00:00,295.21,295.98,295.2,295.86,8625.0,260.3377,261.0167,260.3288,260.9109,8625.0
2017-10-23 10:10:00,295.88,296.39,295.77,296.3,12543.0,260.9285,261.3783,260.8315,261.2989,12543.0
2017-10-23 10:20:00,296.3,296.5,296.18,296.43,3468.0,261.2989,261.4753,261.1931,261.4135,3468.0
2017-10-23 10:30:00,296.46,296.78,296.3,296.77,18089.0,261.44,261.7222,261.2989,261.7134,18089.0
2017-10-23 10:40:00,296.77,296.9,296.41,296.48,5752.0,261.7134,261.828,261.3959,261.4576,5752.0
2017-10-23 10:50:00,296.53,297.1,296.45,296.95,9018.0,261.5017,262.0044,261.4312,261.8721,9018.0
2017-10-23 11:00:00,297.0,297.08,296.81,296.93,5770.0,261.9162,261.9868,261.7487,261.8545,5770.0
2017-10-23 11:10:00,296.92,296.97,296.48,296.86,4749.0,261.8457,261.8898,261.4576,261.7928,4749.0
2017-10-23 11:20:00,296.72,296.86,296.61,296.61,5804.0,261.6693,261.7928,261.5723,261.5723,5804.0
2017-10-23 11:30:00,296.63,296.72,296.31,296.31,6185.0,261.5899,261.6693,261.3077,261.3077,6185.0
2017-10-23 11:40:00,296.32,296.35,295.99,296.25,3136.0,261.3165,261.343,261.0255,261.2548,3136.0
2017-10-23 11:50:00,296.43,296.43,296.09,296.16,4402.0,261.4135,261.4135,261.1137,261.1754,4402.0
2017-10-23 12:00:00,296.09,296.21,295.91,296.12,4702.0,261.1137,261.2195,260.955,261.1402,4702.0
2017-10-23 12:10:00,296.06,296.24,295.77,295.94,6062.0,261.0873,261.246,260.8315,260.9814,6062.0
2017-10-23 12:20:00,295.82,296.12,295.79,295.94,3800.0,260.8756,261.1402,260.8491,260.9814,3800.0
2017-10-23 12:30:00,295.9,296.19,295.9,296.04,3589.0,260.9462,261.2019,260.9462,261.0696,3589.0
2017-10-23 12:40:00,296.15,296.25,295.87,295.95,4762.0,261.1666,261.2548,260.9197,260.9902,4762.0
2017-10-23 12:50:00,295.93,296.13,295.83,296.13,3780.0,260.9726,261.149,260.8844,261.149,3780.0
2017-10-23 13:00:00,296.08,296.13,295.85,295.88,4237.0,261.1049,261.149,260.9021,260.9285,4237.0
2017-10-23 13:10:00,295.83,295.85,295.34,295.34,14423.0,260.8844,260.9021,260.4523,260.4523,14423.0
2017-10-23 13:20:00,295.43,295.43,295.06,295.08,14310.0,260.5317,260.5317,260.2054,260.223,14310.0
2017-10-23 13:30:00,295.09,295.42,295.09,295.33,19981.0,260.2318,260.5229,260.2318,260.4435,19981.0
2017-10-23 13:40:00,295.33,295.55,295.2,295.31,16005.0,260.4435,260.6375,260.3288,260.4259,16005.0
2017-10-23 13:50:00,295.31,295.5,295.21,295.34,10021.0,260.4259,260.5934,260.3377,260.4523,10021.0
2017-10-23 14:00:00,295.33,295.52,295.24,295.26,16466.0,260.4435,260.611,260.3641,260.3818,16466.0
2017-10-23 14:10:00,295.46,295.46,295.24,295.24,5901.0,260.5581,260.5581,260.3641,260.3641,5901.0
2017-10-23 14:20:00,295.17,295.35,295.14,295.31,4144.0,260.3024,260.4611,260.2759,260.4259,4144.0
2017-10-23 14:30:00,295.27,295.43,295.2,295.25,9575.0,260.3906,260.5317,260.3288,260.3729,9575.0
2017-10-23 14:40:00,295.27,295.33,295.1,295.16,4508.0,260.3906,260.4435,260.2407,260.2936,4508.0
2017-10-23 14:50:00,295.16,295.23,295.05,295.12,9262.0,260.2936,260.3553,260.1966,260.2583,9262.0
2017-10-23 15:00:00,295.11,295.14,294.8,295.03,13664.0,260.2495,260.2759,259.9761,260.1789,13664.0
2017-10-23 15:10:00,295.05,295.09,294.96,294.96,10249.0,260.1966,260.2318,260.1172,260.1172,10249.0
2017-10-23 15:20:00,295.01,295.01,294.6,294.71,14296.0,260.1613,260.1613,259.7997,259.8967,14296.0
2017-10-23 15:30:00,294.66,294.75,294.15,294.26,20417.0,259.8526,259.932,259.4029,259.4999,20417.0
2017-10-23 15:40:00,294.33,294.52,294.29,294.3,28074.0,259.5616,259.7292,259.5263,259.5352,28074.0
2017-10-23 15:50:00,294.33,294.61,294.0,294.14,83055.0,259.5616,259.8085,259.2706,259.3941,83055.0
2017-10-24 09:30:00,293.2,294.51,292.81,294.51,31946.0,258.5651,259.7204,258.2212,259.7204,31946.0
2017-10-24 09:40:00,294.24,294.47,293.25,293.38,18165.0,259.4822,259.6851,258.6092,258.7238,18165.0
2017-10-24 09:50:00,293.5,293.89,293.14,293.62,14036.0,258.8297,259.1736,258.5122,258.9355,14036.0
2017-10-24 10:00:00,293.53,293.79,293.22,293.44,49541.0,258.8561,259.0854,258.5827,258.7767,49541.0
2017-10-24 10:10:00,293.44,293.8,293.28,293.4,25353.0,258.7767,259.0942,258.6356,258.7415,25353.0
2017-10-24 10:20:00,293.38,293.94,293.19,293.86,12364.0,258.7238,259.2177,258.5563,259.1471,12364.0
2017-10-24 10:30:00,293.95,294.55,293.81,294.28,9176.0,259.2265,259.7556,259.103,259.5175,9176.0
2017-10-24 10:40:00,294.29,294.36,293.54,293.66,9500.0,259.5263,259.5881,258.8649,258.9708,9500.0
2017-10-24 10:50:00,293.53,294.29,293.53,294.05,9870.0,258.8561,259.5263,258.8561,259.3147,9870.0
2017-10-24 11:00:00,294.04,294.12,293.4,293.42,10102.0,259.3059,259.3764,258.7415,258.7591,10102.0
2017-10-24 11:10:00,293.4,293.86,293.08,293.51,9048.0,258.7415,259.1471,258.4593,258.8385,9048.0
2017-10-24 11:20:00,293.5,293.84,293.14,293.64,13066.0,258.8297,259.1295,258.5122,258.9531,13066.0
2017-10-24 11:30:00,293.7,293.7,293.11,293.27,4138.0,259.006,259.006,258.4857,258.6268,4138.0
2017-10-24 11:40:00,293.25,293.78,293.11,293.41,11394.0,258.6092,259.0766,258.4857,258.7503,11394.0
2017-10-24 11:50:00,293.28,293.36,292.76,292.87,10525.0,258.6356,258.7062,258.1771,258.2741,10525.0
2017-10-24 12:00:00,292.9,292.96,292.34,292.55,18411.0,258.3005,258.3534,257.8067,257.9919,18411.0
2017-10-24 12:10:00,292.57,293.05,292.35,292.6,17034.0,258.0095,258.4328,257.8155,258.036,17034.0
2017-10-24 12:20:00,292.59,293.25,292.58,293.09,8586.0,258.0272,258.6092,258.0183,258.4681,8586.0
2017-10-24 12:30:00,293.09,293.09,292.81,292.93,4441.0,258.4681,258.4681,258.2212,258.327,4441.0
2017-10-24 12:40:00,293.0,293.15,292.86,293.02,7848.0,258.3887,258.521,258.2653,258.4064,7848.0
2017-10-24 12:50:00,293.06,293.11,292.92,293.01,3619.0,258.4416,258.4857,258.3182,258.3975,3619.0
2017-10-24 13:00:00,293.0,293.06,292.85,292.95,7987.0,258.3887,258.4416,258.2564,258.3446,7987.0
2017-10-24 13:10:00,292.83,293.09,292.79,293.02,4915.0,258.2388,258.4681,258.2035,258.4064,4915.0
2017-10-24 13:20:00,293.02,293.04,292.77,292.9,6458.0,258.4064,258.424,258.1859,258.3005,6458.0
2017-10-24 13:30:00,292.98,293.04,292.51,292.76,10159.0,258.3711,258.424,257.9566,258.1771,10159.0
2017-10-24 13:40:00,292.75,292.88,292.39,292.46,24225.0,258.1683,258.2829,257.8508,257.9125,24225.0
2017-10-24 13:50:00,292.52,292.85,292.37,292.54,14697.0,257.9654,258.2564,257.8331,257.9831,14697.0
2017-10-24 14:00:00,292.54,292.55,292.24,292.49,20046.0,257.9831,257.9919,257.7185,257.939,20046.0
2017-10-24 14:10:00,292.61,292.93,292.53,292.93,8200.0,258.0448,258.327,257.9742,258.327,8200.0
2017-10-24 14:20:00,292.91,293.43,292.79,293.42,9435.0,258.3094,258.7679,258.2035,258.7591,9435.0
2017-10-24 14:30:00,293.42,293.98,293.36,293.65,10643.0,258.7591,259.253,258.7062,258.9619,10643.0
2017-10-24 14:40:00,293.66,293.8,293.45,293.46,10154.0,258.9708,259.0942,258.7856,258.7944,10154.0
2017-10-24 14:50:00,293.35,293.49,293.28,293.46,21061.0,258.6974,258.8208,258.6356,258.7944,21061.0
2017-10-24 15:00:00,293.53,293.6,292.94,293.05,28871.0,258.8561,258.9178,258.3358,258.4328,28871.0
2017-10-24 15:10:00,293.08,293.35,292.94,293.34,21744.0,258.4593,258.6974,258.3358,258.6886,21744.0
2017-10-24 15:20:00,293.09,293.51,293.07,293.19,24101.0,258.4681,258.8385,258.4505,258.5563,24101.0
2017-10-24 15:30:00,293.21,293.27,292.84,292.86,66323.0,258.5739,258.6268,258.2476,258.2653,66323.0
2017-10-24 15:40:00,292.9,293.6,292.73,293.5,46794.0,258.3005,258.9178,258.1506,258.8297,46794.0
2017-10-24 15:50:00,293.56,294.0,293.47,293.96,57641.0,258.8826,259.2706,258.8032,259.2353,57641.0
2017-10-25 09:30:00,301.01,302.9,300.12,302.49,53548.0,265.4525,267.1193,264.6677,266.7577,53548.0
2017-10-25 09:40:00,302.48,305.4,302.11,304.41,72346.0,266.7489,269.3239,266.4226,268.4509,72346.0
2017-10-25 09:50:00,304.42,304.73,303.03,304.38,36666.0,268.4597,268.7331,267.2339,268.4244,36666.0
2017-10-25 10:00:00,304.15,304.45,303.19,303.67,23916.0,268.2216,268.4862,267.375,267.7983,23916.0
2017-10-25 10:10:00,303.87,305.17,303.79,305.0,34686.0,267.9747,269.1211,267.9041,268.9712,34686.0
2017-10-25 10:20:00,305.2,306.61,304.58,305.56,36105.0,269.1476,270.391,268.6008,269.465,36105.0
2017-10-25 10:30:00,305.31,306.4,304.58,304.99,22065.0,269.2446,270.2058,268.6008,268.9624,22065.0
2017-10-25 10:40:00,304.96,305.64,304.67,304.99,20437.0,268.9359,269.5356,268.6802,268.9624,20437.0
2017-10-25 10:50:00,304.86,305.18,304.07,304.29,23727.0,268.8477,269.1299,268.1511,268.3451,23727.0
2017-10-25 11:00:00,304.38,304.91,304.08,304.87,20336.0,268.4244,268.8918,268.1599,268.8566,20336.0
2017-10-25 11:10:00,304.96,305.12,304.19,304.58,37725.0,268.9359,269.077,268.2569,268.6008,37725.0
2017-10-25 11:20:00,304.67,304.75,303.43,303.61,26043.0,268.6802,268.7507,267.5867,267.7454,26043.0
2017-10-25 11:30:00,304.17,304.17,302.48,302.54,27700.0,268.2392,268.2392,266.7489,266.8018,27700.0
2017-10-25 11:40:00,302.69,303.41,302.14,302.18,16169.0,266.9341,267.569,266.449,266.4843,16169.0
2017-10-25 11:50:00,302.47,303.25,302.21,303.0,11648.0,266.7401,267.4279,266.5108,267.2075,11648.0
2017-10-25 12:00:00,302.95,302.95,301.0,301.5,29347.0,267.1634,267.1634,265.4437,265.8846,29347.0
2017-10-25 12:10:00,301.59,301.73,301.09,301.51,10897.0,265.964,266.0875,265.5231,265.8935,10897.0
2017-10-25 12:20:00,301.42,301.71,300.51,300.55,39180.0,265.8141,266.0698,265.0116,265.0469,39180.0
2017-10-25 12:30:00,300.95,300.95,299.74,299.85,22418.0,265.3996,265.3996,264.3325,264.4296,22418.0
2017-10-25 12:40:00,299.74,300.88,299.74,300.51,33275.0,264.3325,265.3379,264.3325,265.0116,33275.0
2017-10-25 12:50:00,300.58,301.32,300.51,301.05,35817.0,265.0733,265.7259,265.0116,265.4878,35817.0
2017-10-25 13:00:00,301.05,301.12,300.44,300.69,10187.0,265.4878,265.5495,264.9499,265.1703,10187.0
2017-10-25 13:10:00,300.74,300.93,300.41,300.45,17915.0,265.2144,265.382,264.9234,264.9587,17915.0
2017-10-25 13:20:00,300.59,300.93,300.42,300.48,7180.0,265.0821,265.382,264.9322,264.9851,7180.0
2017-10-25 13:30:00,300.51,301.3,300.35,301.3,10368.0,265.0116,265.7083,264.8705,265.7083,10368.0
2017-10-25 13:40:00,301.32,301.94,301.2,301.65,12857.0,265.7259,266.2727,265.6201,266.0169,12857.0
2017-10-25 13:50:00,301.71,302.05,301.46,301.46,19510.0,266.0698,266.3697,265.8494,265.8494,19510.0
2017-10-25 14:00:00,301.46,303.46,301.44,303.17,27584.0,265.8494,267.6131,265.8317,267.3574,27584.0
2017-10-25 14:10:00,303.08,303.39,302.78,303.05,13497.0,267.278,267.5514,267.0134,267.2515,13497.0
2017-10-25 14:20:00,303.1,303.6,302.82,303.37,16556.0,267.2956,267.7366,267.0487,267.5337,16556.0
2017-10-25 14:30:00,303.27,303.87,303.0,303.87,14704.0,267.4456,267.9747,267.2075,267.9747,14704.0
2017-10-25 14:40:00,303.86,304.65,303.65,304.15,18087.0,267.9659,268.6625,267.7807,268.2216,18087.0
2017-10-25 14:50:00,304.17,304.29,303.87,303.89,14872.0,268.2392,268.3451,267.9747,267.9923,14872.0
2017-10-25 15:00:00,303.9,304.66,303.85,304.06,22009.0,268.0011,268.6714,267.957,268.1422,22009.0
2017-10-25 15:10:00,304.0,304.92,303.97,304.75,16372.0,268.0893,268.9006,268.0629,268.7507,16372.0
2017-10-25 15:20:00,304.78,304.99,304.48,304.9,24169.0,268.7772,268.9624,268.5126,268.883,24169.0
2017-10-25 15:30:00,304.89,305.0,304.39,304.6,40680.0,268.8742,268.9712,268.4333,268.6184,40680.0
2017-10-25 15:40:00,304.54,304.61,304.1,304.1,40523.0,268.5655,268.6273,268.1775,268.1775,40523.0
2017-10-25 15:50:00,304.08,304.91,304.03,304.75,97273.0,268.1599,268.8918,268.1158,268.7507,97273.0
2017-10-26 09:30:00,306.0,306.0,303.27,304.13,28427.0,269.8531,269.8531,267.4456,268.204,28427.0
2017-10-26 09:40:00,304.13,304.14,303.11,303.34,25744.0,268.204,268.2128,267.3045,267.5073,25744.0
2017-10-26 09:50:00,303.35,304.33,302.91,303.76,22320.0,267.5161,268.3803,267.1281,267.8777,22320.0
2017-10-26 10:00:00,303.68,304.02,302.62,302.72,24989.0,267.8071,268.107,266.8723,266.9605,24989.0
2017-10-26 10:10:00,302.74,302.93,300.63,301.0,16084.0,266.9782,267.1457,265.1174,265.4437,16084.0
2017-10-26 10:20:00,300.96,301.1,299.62,300.28,21458.0,265.4084,265.5319,264.2267,264.8088,21458.0
2017-10-26 10:30:00,300.28,300.34,299.76,300.24,19557.0,264.8088,264.8617,264.3502,264.7735,19557.0
2017-10-26 10:40:00,300.16,300.18,299.81,299.89,18249.0,264.7029,264.7206,264.3943,264.4648,18249.0
2017-10-26 10:50:00,299.88,300.5,299.79,299.91,15493.0,264.456,265.0028,264.3766,264.4825,15493.0
2017-10-26 11:00:00,299.85,300.45,299.63,299.96,20281.0,264.4296,264.9587,264.2355,264.5266,20281.0
2017-10-26 11:10:00,299.96,299.97,298.48,299.1,18642.0,264.5266,264.5354,263.2214,263.7681,18642.0
2017-10-26 11:20:00,299.04,299.7,298.45,298.56,9509.0,263.7152,264.2973,263.1949,263.2919,9509.0
2017-10-26 11:30:00,298.5,298.5,297.26,297.26,11942.0,263.239,263.239,262.1455,262.1455,11942.0
2017-10-26 11:40:00,297.3,297.82,297.11,297.11,13071.0,262.1808,262.6394,262.0132,262.0132,13071.0
2017-10-26 11:50:00,297.14,297.53,295.56,295.59,21047.0,262.0397,262.3836,260.6463,260.6728,21047.0
2017-10-26 12:00:00,295.57,296.95,295.57,296.44,15535.0,260.6551,261.8721,260.6551,261.4224,15535.0
2017-10-26 12:10:00,296.52,297.35,296.52,297.02,17901.0,261.4929,262.2249,261.4929,261.9339,17901.0
2017-10-26 12:20:00,297.02,297.19,296.7,296.7,9418.0,261.9339,262.0838,261.6517,261.6517,9418.0
2017-10-26 12:30:00,296.71,297.07,296.7,296.95,8915.0,261.6605,261.9779,261.6517,261.8721,8915.0
2017-10-26 12:40:00,296.89,296.98,296.41,296.48,11596.0,261.8192,261.8986,261.3959,261.4576,11596.0
2017-10-26 12:50:00,296.46,296.62,296.16,296.47,8966.0,261.44,261.5811,261.1754,261.4488,8966.0
2017-10-26 13:00:00,296.34,296.47,295.96,296.31,9406.0,261.3342,261.4488,260.9991,261.3077,9406.0
2017-10-26 13:10:00,296.42,296.51,296.1,296.2,7747.0,261.4047,261.4841,261.1225,261.2107,7747.0
2017-10-26 13:20:00,296.28,296.3,296.1,296.14,5338.0,261.2813,261.2989,261.1225,261.1578,5338.0
2017-10-26 13:30:00,296.24,296.61,296.24,296.4,8694.0,261.246,261.5723,261.246,261.3871,8694.0
2017-10-26 13:40:00,296.24,296.51,296.2,296.44,19540.0,261.246,261.4841,261.2107,261.4224,19540.0
2017-10-26 13:50:00,296.32,296.46,296.11,296.4,14452.0,261.3165,261.44,261.1313,261.3871,14452.0
2017-10-26 14:00:00,296.26,296.31,295.75,295.75,8726.0,261.2636,261.3077,260.8139,260.8139,8726.0
2017-10-26 14:10:00,295.74,296.18,295.71,295.92,11605.0,260.8051,261.1931,260.7786,260.9638,11605.0
2017-10-26 14:20:00,295.9,296.09,295.77,296.07,10865.0,260.9462,261.1137,260.8315,261.0961,10865.0
2017-10-26 14:30:00,296.12,296.81,296.11,296.79,11031.0,261.1402,261.7487,261.1313,261.731,11031.0
2017-10-26 14:40:00,296.9,297.02,296.67,296.94,9022.0,261.828,261.9339,261.6252,261.8633,9022.0
2017-10-26 14:50:00,296.94,297.26,296.82,297.24,9345.0,261.8633,262.1455,261.7575,262.1279,9345.0
2017-10-26 15:00:00,297.21,297.24,296.77,297.15,15065.0,262.1014,262.1279,261.7134,262.0485,15065.0
2017-10-26 15:10:00,297.17,297.75,297.13,297.57,17403.0,262.0661,262.5776,262.0309,262.4189,17403.0
2017-10-26 15:20:00,297.54,297.93,297.52,297.87,25559.0,262.3924,262.7364,262.3748,262.6834,25559.0
2017-10-26 15:30:00,297.82,298.02,297.69,298.01,35510.0,262.6394,262.8157,262.5247,262.8069,35510.0
2017-10-26 15:40:00,298.03,298.19,297.89,297.93,49661.0,262.8245,262.9656,262.7011,262.7364,49661.0
2017-10-26 15:50:00,297.96,298.21,297.86,297.9,95625.0,262.7628,262.9833,262.6746,262.7099,95625.0
2017-10-27 09:30:00,298.0,299.03,297.05,298.34,30128.0,262.7981,263.7064,261.9603,263.0979,30128.0
2017-10-27 09:40:00,298.26,298.51,298.13,298.24,5597.0,263.0274,263.2478,262.9127,263.0097,5597.0
2017-10-27 09:50:00,298.33,298.73,298.26,298.37,5062.0,263.0891,263.4419,263.0274,263.1244,5062.0
2017-10-27 10:00:00,298.28,298.73,298.16,298.4,12422.0,263.045,263.4419,262.9392,263.1508,12422.0
2017-10-27 10:10:00,298.4,298.65,298.09,298.62,7250.0,263.1508,263.3713,262.8775,263.3448,7250.0
2017-10-27 10:20:00,298.69,298.69,298.27,298.5,11994.0,263.4066,263.4066,263.0362,263.239,11994.0
2017-10-27 10:30:00,298.4,298.4,297.59,297.59,4801.0,263.1508,263.1508,262.4365,262.4365,4801.0
2017-10-27 10:40:00,297.52,297.98,297.46,297.81,8378.0,262.3748,262.7805,262.3219,262.6305,8378.0
2017-10-27 10:50:00,297.82,297.83,297.29,297.52,13273.0,262.6394,262.6482,262.172,262.3748,13273.0
2017-10-27 11:00:00,297.78,297.93,297.23,297.23,12720.0,262.6041,262.7364,262.119,262.119,12720.0
2017-10-27 11:10:00,297.33,297.53,297.24,297.42,7314.0,262.2072,262.3836,262.1279,262.2866,7314.0
2017-10-27 11:20:00,297.8,297.93,297.65,297.87,7059.0,262.6217,262.7364,262.4894,262.6834,7059.0
2017-10-27 11:30:00,297.76,298.27,297.76,298.14,14586.0,262.5864,263.0362,262.5864,262.9216,14586.0
2017-10-27 11:40:00,298.17,298.26,297.88,297.89,7743.0,262.948,263.0274,262.6923,262.7011,7743.0
2017-10-27 11:50:00,297.89,297.9,297.32,297.37,7248.0,262.7011,262.7099,262.1984,262.2425,7248.0
2017-10-27 12:00:00,297.5,298.06,297.41,298.06,3675.0,262.3572,262.851,262.2778,262.851,3675.0
2017-10-27 12:10:00,298.0,298.2,298.0,298.17,3169.0,262.7981,262.9745,262.7981,262.948,3169.0
2017-10-27 12:20:00,298.19,298.24,298.0,298.22,5491.0,262.9656,263.0097,262.7981,262.9921,5491.0
2017-10-27 12:30:00,298.23,298.71,298.09,298.65,7964.0,263.0009,263.4242,262.8775,263.3713,7964.0
2017-10-27 12:40:00,298.64,298.78,298.17,298.25,7962.0,263.3625,263.4859,262.948,263.0186,7962.0
2017-10-27 12:50:00,298.12,298.23,297.85,298.23,5240.0,262.9039,263.0009,262.6658,263.0009,5240.0
2017-10-27 13:00:00,298.13,298.33,297.83,297.83,2235.0,262.9127,263.0891,262.6482,262.6482,2235.0
2017-10-27 13:10:00,297.91,298.58,297.9,298.22,5830.0,262.7187,263.3096,262.7099,262.9921,5830.0
2017-10-27 13:20:00,298.27,298.27,297.67,297.79,4500.0,263.0362,263.0362,262.5071,262.6129,4500.0
2017-10-27 13:30:00,297.96,298.32,297.86,298.25,5504.0,262.7628,263.0803,262.6746,263.0186,5504.0
2017-10-27 13:40:00,298.29,298.39,297.9,298.17,6254.0,263.0538,263.142,262.7099,262.948,6254.0
2017-10-27 13:50:00,298.25,298.32,297.91,297.98,4126.0,263.0186,263.0803,262.7187,262.7805,4126.0
2017-10-27 14:00:00,297.96,298.07,297.87,298.03,2600.0,262.7628,262.8598,262.6834,262.8245,2600.0
2017-10-27 14:10:00,298.02,298.02,297.72,297.77,3832.0,262.8157,262.8157,262.5512,262.5953,3832.0
2017-10-27 14:20:00,297.72,297.98,297.72,297.98,3922.0,262.5512,262.7805,262.5512,262.7805,3922.0
2017-10-27 14:30:00,297.99,298.0,297.36,297.59,11002.0,262.7893,262.7981,262.2337,262.4365,11002.0
2017-10-27 14:40:00,297.63,297.89,297.42,297.78,6400.0,262.4718,262.7011,262.2866,262.6041,6400.0
2017-10-27 14:50:00,297.74,297.74,297.22,297.22,5919.0,262.5688,262.5688,262.1102,262.1102,5919.0
2017-10-27 15:00:00,297.21,297.25,297.08,297.17,5918.0,262.1014,262.1367,261.9868,262.0661,5918.0
2017-10-27 15:10:00,297.15,297.24,296.79,296.88,5820.0,262.0485,262.1279,261.731,261.8104,5820.0
2017-10-27 15:20:00,296.9,297.28,296.83,297.19,21970.0,261.828,262.1631,261.7663,262.0838,21970.0
2017-10-27 15:30:00,297.27,297.47,297.06,297.45,23425.0,262.1543,262.3307,261.9691,262.3131,23425.0
2017-10-27 15:40:00,297.45,297.52,297.3,297.48,26048.0,262.3131,262.3748,262.1808,262.3395,26048.0
2017-10-27 15:50:00,297.48,297.8,297.34,297.7,45958.0,262.3395,262.6217,262.2161,262.5335,45958.0
2017-10-30 09:30:00,296.87,297.25,296.3,296.81,12084.0,261.8016,262.1367,261.2989,261.7487,12084.0
2017-10-30 09:40:00,297.19,297.19,295.97,296.46,10266.0,262.0838,262.0838,261.0079,261.44,10266.0
2017-10-30 09:50:00,296.62,296.79,296.28,296.37,10048.0,261.5811,261.731,261.2813,261.3606,10048.0
2017-10-30 10:00:00,296.38,297.82,296.38,297.63,9094.0,261.3695,262.6394,261.3695,262.4718,9094.0
2017-10-30 10:10:00,297.72,298.17,297.51,297.99,8750.0,262.5512,262.948,262.366,262.7893,8750.0
2017-10-30 10:20:00,297.94,298.29,297.41,297.41,16405.0,262.7452,263.0538,262.2778,262.2778,16405.0
2017-10-30 10:30:00,297.48,297.57,296.94,297.16,5228.0,262.3395,262.4189,261.8633,262.0573,5228.0
2017-10-30 10:40:00,296.95,297.52,296.88,297.01,3247.0,261.8721,262.3748,261.8104,261.925,3247.0
2017-10-30 10:50:00,297.0,297.23,296.75,296.96,5492.0,261.9162,262.119,261.6957,261.8809,5492.0
2017-10-30 11:00:00,296.91,296.92,296.02,296.02,7586.0,261.8368,261.8457,261.052,261.052,7586.0
2017-10-30 11:10:00,296.1,296.23,295.92,296.04,6196.0,261.1225,261.2372,260.9638,261.0696,6196.0
2017-10-30 11:20:00,296.07,296.14,295.56,295.8,3730.0,261.0961,261.1578,260.6463,260.858,3730.0
2017-10-30 11:30:00,295.66,296.09,295.44,295.44,5666.0,260.7345,261.1137,260.5405,260.5405,5666.0
2017-10-30 11:40:00,295.47,295.82,295.41,295.66,6902.0,260.567,260.8756,260.514,260.7345,6902.0
2017-10-30 11:50:00,295.54,296.07,295.54,296.05,4100.0,260.6287,261.0961,260.6287,261.0784,4100.0
2017-10-30 12:00:00,296.08,296.39,296.08,296.22,5060.0,261.1049,261.3783,261.1049,261.2284,5060.0
2017-10-30 12:10:00,296.26,296.32,295.85,296.06,3900.0,261.2636,261.3165,260.9021,261.0873,3900.0
2017-10-30 12:20:00,296.25,296.25,295.86,295.97,970.0,261.2548,261.2548,260.9109,261.0079,970.0
2017-10-30 12:30:00,295.86,295.86,295.2,295.21,5221.0,260.9109,260.9109,260.3288,260.3377,5221.0
2017-10-30 12:40:00,295.24,295.84,295.21,295.84,4801.0,260.3641,260.8932,260.3377,260.8932,4801.0
2017-10-30 12:50:00,295.79,296.15,295.76,296.15,2095.0,260.8491,261.1666,260.8227,261.1666,2095.0
2017-10-30 13:00:00,296.22,296.48,296.21,296.41,8190.0,261.2284,261.4576,261.2195,261.3959,8190.0
2017-10-30 13:10:00,296.49,296.73,296.36,296.52,8507.0,261.4665,261.6781,261.3518,261.4929,8507.0
2017-10-30 13:20:00,296.44,296.67,296.39,296.52,3075.0,261.4224,261.6252,261.3783,261.4929,3075.0
2017-10-30 13:30:00,296.46,296.65,296.41,296.44,8007.0,261.44,261.6076,261.3959,261.4224,8007.0
2017-10-30 13:40:00,296.49,297.07,296.48,297.07,3621.0,261.4665,261.9779,261.4576,261.9779,3621.0
2017-10-30 13:50:00,297.02,297.13,296.73,296.94,4400.0,261.9339,262.0309,261.6781,261.8633,4400.0
2017-10-30 14:00:00,297.0,297.04,296.85,296.85,5340.0,261.9162,261.9515,261.7839,261.7839,5340.0
2017-10-30 14:10:00,296.93,297.21,296.92,297.05,4659.0,261.8545,262.1014,261.8457,261.9603,4659.0
2017-10-30 14:20:00,297.09,297.54,297.06,297.17,13642.0,261.9956,262.3924,261.9691,262.0661,13642.0
2017-10-30 14:30:00,297.21,297.21,296.75,296.76,5123.0,262.1014,262.1014,261.6957,261.7046,5123.0
2017-10-30 14:40:00,296.65,296.81,296.6,296.69,6496.0,261.6076,261.7487,261.5635,261.6428,6496.0
2017-10-30 14:50:00,296.77,296.78,296.55,296.59,7175.0,261.7134,261.7222,261.5194,261.5546,7175.0
2017-10-30 15:00:00,296.61,296.68,296.38,296.6,4176.0,261.5723,261.634,261.3695,261.5635,4176.0
2017-10-30 15:10:00,296.63,296.69,296.44,296.48,7109.0,261.5899,261.6428,261.4224,261.4576,7109.0
2017-10-30 15:20:00,296.56,296.56,296.11,296.16,8423.0,261.5282,261.5282,261.1313,261.1754,8423.0
2017-10-30 15:30:00,296.14,296.37,296.06,296.32,13114.0,261.1578,261.3606,261.0873,261.3165,13114.0
2017-10-30 15:40:00,296.37,296.44,296.25,296.36,10579.0,261.3606,261.4224,261.2548,261.3518,10579.0
2017-10-30 15:50:00,296.36,296.75,296.27,296.38,43918.0,261.3518,261.6957,261.2724,261.3695,43918.0
2017-10-31 09:30:00,296.99,297.15,296.42,296.42,6456.0,261.9074,262.0485,261.4047,261.4047,6456.0
2017-10-31 09:40:00,296.72,297.41,296.49,297.36,3879.0,261.6693,262.2778,261.4665,262.2337,3879.0
2017-10-31 09:50:00,297.27,297.37,296.46,296.46,3978.0,262.1543,262.2425,261.44,261.44,3978.0
2017-10-31 10:00:00,296.6,296.69,296.08,296.15,4627.0,261.5635,261.6428,261.1049,261.1666,4627.0
2017-10-31 10:10:00,296.04,296.32,295.87,296.3,4415.0,261.0696,261.3165,260.9197,261.2989,4415.0
2017-10-31 10:20:00,296.45,296.75,296.39,296.48,6524.0,261.4312,261.6957,261.3783,261.4576,6524.0
2017-10-31 10:30:00,296.73,296.84,296.56,296.72,1698.0,261.6781,261.7751,261.5282,261.6693,1698.0
2017-10-31 10:40:00,296.41,296.71,296.41,296.58,2920.0,261.3959,261.6605,261.3959,261.5458,2920.0
2017-10-31 10:50:00,296.47,296.51,296.32,296.32,1069.0,261.4488,261.4841,261.3165,261.3165,1069.0
2017-10-31 11:00:00,296.36,297.14,296.31,297.07,6260.0,261.3518,262.0397,261.3077,261.9779,6260.0
2017-10-31 11:10:00,297.07,297.07,296.32,296.34,2943.0,261.9779,261.9779,261.3165,261.3342,2943.0
2017-10-31 11:20:00,296.27,296.27,295.95,296.17,8213.0,261.2724,261.2724,260.9902,261.1843,8213.0
2017-10-31 11:30:00,296.22,296.38,295.93,296.38,4065.0,261.2284,261.3695,260.9726,261.3695,4065.0
2017-10-31 11:40:00,296.49,296.95,296.49,296.74,3206.0,261.4665,261.8721,261.4665,261.6869,3206.0
2017-10-31 11:50:00,296.71,297.0,296.43,297.0,6150.0,261.6605,261.9162,261.4135,261.9162,6150.0
2017-10-31 12:00:00,297.05,297.16,296.63,297.1,12049.0,261.9603,262.0573,261.5899,262.0044,12049.0
2017-10-31 12:10:00,297.08,297.15,296.96,297.13,1100.0,261.9868,262.0485,261.8809,262.0309,1100.0
2017-10-31 12:20:00,297.08,297.08,296.84,296.99,3705.0,261.9868,261.9868,261.7751,261.9074,3705.0
2017-10-31 12:30:00,297.13,297.13,296.71,296.75,8046.0,262.0309,262.0309,261.6605,261.6957,8046.0
2017-10-31 12:40:00,296.82,296.92,296.73,296.81,1893.0,261.7575,261.8457,261.6781,261.7487,1893.0
2017-10-31 12:50:00,296.74,296.74,296.47,296.48,1320.0,261.6869,261.6869,261.4488,261.4576,1320.0
2017-10-31 13:00:00,296.45,297.04,296.43,297.04,3924.0,261.4312,261.9515,261.4135,261.9515,3924.0
2017-10-31 13:10:00,297.0,297.05,296.63,296.86,5500.0,261.9162,261.9603,261.5899,261.7928,5500.0
2017-10-31 13:20:00,296.88,296.9,296.3,296.31,2839.0,261.8104,261.828,261.2989,261.3077,2839.0
2017-10-31 13:30:00,296.4,296.6,296.36,296.52,3371.0,261.3871,261.5635,261.3518,261.4929,3371.0
2017-10-31 13:40:00,296.55,296.6,296.35,296.41,3549.0,261.5194,261.5635,261.343,261.3959,3549.0
2017-10-31 13:50:00,296.4,296.4,296.17,296.17,3953.0,261.3871,261.3871,261.1843,261.1843,3953.0
2017-10-31 14:00:00,296.32,296.33,296.07,296.13,4700.0,261.3165,261.3254,261.0961,261.149,4700.0
2017-10-31 14:10:00,296.12,296.39,296.1,296.35,4493.0,261.1402,261.3783,261.1225,261.343,4493.0
2017-10-31 14:20:00,296.31,296.34,296.06,296.33,2160.0,261.3077,261.3342,261.0873,261.3254,2160.0
2017-10-31 14:30:00,296.35,296.37,296.23,296.3,2779.0,261.343,261.3606,261.2372,261.2989,2779.0
2017-10-31 14:40:00,296.36,296.36,295.94,296.03,4505.0,261.3518,261.3518,260.9814,261.0608,4505.0
2017-10-31 14:50:00,296.04,296.37,295.99,296.34,5131.0,261.0696,261.3606,261.0255,261.3342,5131.0
2017-10-31 15:00:00,296.3,296.44,296.25,296.36,4820.0,261.2989,261.4224,261.2548,261.3518,4820.0
2017-10-31 15:10:00,296.34,296.59,296.34,296.51,9506.0,261.3342,261.5546,261.3342,261.4841,9506.0
2017-10-31 15:20:00,296.58,296.72,296.54,296.57,7173.0,261.5458,261.6693,261.5106,261.537,7173.0
2017-10-31 15:30:00,296.51,296.51,296.13,296.14,8737.0,261.4841,261.4841,261.149,261.1578,8737.0
2017-10-31 15:40:00,296.09,296.11,295.62,295.75,13429.0,261.1137,261.1313,260.6992,260.8139,13429.0
2017-10-31 15:50:00,295.75,295.79,295.39,295.52,47134.0,260.8139,260.8491,260.4964,260.611,47134.0
2017-11-01 09:30:00,295.67,296.49,295.48,295.61,21241.0,260.7433,261.4665,260.5758,260.6904,21241.0
2017-11-01 09:40:00,295.75,295.75,294.66,295.48,11017.0,260.8139,260.8139,259.8526,260.5758,11017.0
2017-11-01 09:50:00,295.47,295.47,294.35,294.85,11152.0,260.567,260.567,259.5793,260.0202,11152.0
2017-11-01 10:00:00,294.69,295.12,294.45,294.55,8855.0,259.8791,260.2583,259.6674,259.7556,8855.0
2017-11-01 10:10:00,294.59,295.15,294.0,294.65,9405.0,259.7909,260.2848,259.2706,259.8438,9405.0
2017-11-01 10:20:00,295.15,295.44,295.02,295.31,3420.0,260.2848,260.5405,260.1701,260.4259,3420.0
2017-11-01 10:30:00,295.47,295.74,295.01,295.35,4422.0,260.567,260.8051,260.1613,260.4611,4422.0
2017-11-01 10:40:00,295.35,295.99,295.35,295.75,1805.0,260.4611,261.0255,260.4611,260.8139,1805.0
2017-11-01 10:50:00,296.02,296.27,295.95,296.1,5193.0,261.052,261.2724,260.9902,261.1225,5193.0
2017-11-01 11:00:00,295.96,296.08,295.82,296.07,3727.0,260.9991,261.1049,260.8756,261.0961,3727.0
2017-11-01 11:10:00,296.0,296.15,295.63,295.63,6775.0,261.0343,261.1666,260.7081,260.7081,6775.0
2017-11-01 11:20:00,295.65,295.97,295.46,295.97,4022.0,260.7257,261.0079,260.5581,261.0079,4022.0
2017-11-01 11:30:00,295.86,295.87,295.23,295.45,4222.0,260.9109,260.9197,260.3553,260.5493,4222.0
2017-11-01 11:40:00,295.44,295.52,295.25,295.49,4615.0,260.5405,260.611,260.3729,260.5846,4615.0
2017-11-01 11:50:00,295.74,295.81,295.18,295.18,7100.0,260.8051,260.8668,260.3112,260.3112,7100.0
2017-11-01 12:00:00,295.09,295.33,294.77,294.8,6577.0,260.2318,260.4435,259.9496,259.9761,6577.0
2017-11-01 12:10:00,294.97,295.43,294.91,295.23,8806.0,260.126,260.5317,260.0731,260.3553,8806.0
2017-11-01 12:20:00,295.11,295.11,294.67,294.71,3300.0,260.2495,260.2495,259.8615,259.8967,3300.0
2017-11-01 12:30:00,294.9,295.01,294.76,294.87,3478.0,260.0643,260.1613,259.9408,260.0378,3478.0
2017-11-01 12:40:00,294.87,295.02,294.68,294.88,9714.0,260.0378,260.1701,259.8703,260.0466,9714.0
2017-11-01 12:50:00,294.87,295.13,294.87,294.93,9293.0,260.0378,260.2671,260.0378,260.0907,9293.0
2017-11-01 13:00:00,294.93,295.07,294.57,294.69,6436.0,260.0907,260.2142,259.7733,259.8791,6436.0
2017-11-01 13:10:00,294.86,295.04,294.76,295.03,9086.0,260.029,260.1877,259.9408,260.1789,9086.0
2017-11-01 13:20:00,295.0,295.0,294.81,294.99,5573.0,260.1525,260.1525,259.9849,260.1437,5573.0
2017-11-01 13:30:00,294.88,295.0,294.86,294.94,2512.0,260.0466,260.1525,260.029,260.0996,2512.0
2017-11-01 13:40:00,294.97,295.17,294.84,294.98,4515.0,260.126,260.3024,260.0114,260.1348,4515.0
2017-11-01 13:50:00,294.99,295.06,294.84,294.92,6553.0,260.1437,260.2054,260.0114,260.0819,6553.0
2017-11-01 14:00:00,294.94,295.02,294.62,294.72,4801.0,260.0996,260.1701,259.8174,259.9055,4801.0
2017-11-01 14:10:00,294.75,294.97,294.74,294.79,4930.0,259.932,260.126,259.9232,259.9673,4930.0
2017-11-01 14:20:00,294.88,294.92,294.69,294.69,5818.0,260.0466,260.0819,259.8791,259.8791,5818.0
2017-11-01 14:30:00,294.74,295.03,294.74,294.93,9348.0,259.9232,260.1789,259.9232,260.0907,9348.0
2017-11-01 14:40:00,294.91,295.01,294.82,294.82,5891.0,260.0731,260.1613,259.9937,259.9937,5891.0
2017-11-01 14:50:00,294.82,294.9,294.7,294.7,5880.0,259.9937,260.0643,259.8879,259.8879,5880.0
2017-11-01 15:00:00,294.68,294.84,294.62,294.74,4680.0,259.8703,260.0114,259.8174,259.9232,4680.0
2017-11-01 15:10:00,294.78,295.16,294.76,294.92,10646.0,259.9585,260.2936,259.9408,260.0819,10646.0
2017-11-01 15:20:00,294.89,294.89,294.59,294.62,11757.0,260.0555,260.0555,259.7909,259.8174,11757.0
2017-11-01 15:30:00,294.65,294.68,294.16,294.18,14703.0,259.8438,259.8703,259.4117,259.4293,14703.0
2017-11-01 15:40:00,294.14,294.55,294.05,294.22,37002.0,259.3941,259.7556,259.3147,259.4646,37002.0
2017-11-01 15:50:00,294.25,294.36,293.98,294.19,59669.0,259.4911,259.5881,259.253,259.4382,59669.0
2017-11-02 09:30:00,293.88,295.45,293.88,295.45,16292.0,259.1648,260.5493,259.1648,260.5493,16292.0
2017-11-02 09:40:00,295.36,295.38,294.57,294.79,8310.0,260.4699,260.4876,259.7733,259.9673,8310.0
2017-11-02 09:50:00,294.49,294.93,294.44,294.83,1200.0,259.7027,260.0907,259.6586,260.0026,1200.0
2017-11-02 10:00:00,295.27,295.32,294.38,294.38,7600.0,260.3906,260.4347,259.6057,259.6057,7600.0
2017-11-02 10:10:00,294.56,295.31,294.48,295.06,4670.0,259.7644,260.4259,259.6939,260.2054,4670.0
2017-11-02 10:20:00,294.79,295.82,294.73,295.74,5043.0,259.9673,260.8756,259.9144,260.8051,5043.0
2017-11-02 10:30:00,295.42,295.75,295.25,295.7,1722.0,260.5229,260.8139,260.3729,260.7698,1722.0
2017-11-02 10:40:00,295.63,295.9,295.3,295.37,4901.0,260.7081,260.9462,260.417,260.4788,4901.0
2017-11-02 10:50:00,295.23,295.65,294.98,295.65,1100.0,260.3553,260.7257,260.1348,260.7257,1100.0
2017-11-02 11:00:00,295.59,296.82,295.32,296.82,10905.0,260.6728,261.7575,260.4347,261.7575,10905.0
2017-11-02 11:10:00,296.77,296.97,296.22,296.64,17887.0,261.7134,261.8898,261.2284,261.5987,17887.0
2017-11-02 11:20:00,296.76,296.98,296.53,296.95,6190.0,261.7046,261.8986,261.5017,261.8721,6190.0
2017-11-02 11:30:00,296.76,296.93,296.57,296.74,4702.0,261.7046,261.8545,261.537,261.6869,4702.0
2017-11-02 11:40:00,296.77,296.89,296.41,296.89,4505.0,261.7134,261.8192,261.3959,261.8192,4505.0
2017-11-02 11:50:00,296.95,297.36,296.84,297.35,6045.0,261.8721,262.2337,261.7751,262.2249,6045.0
2017-11-02 12:00:00,297.23,297.53,297.15,297.43,6439.0,262.119,262.3836,262.0485,262.2954,6439.0
2017-11-02 12:10:00,297.53,297.74,297.47,297.68,6270.0,262.3836,262.5688,262.3307,262.5159,6270.0
2017-11-02 12:20:00,297.6,297.82,297.42,297.69,8031.0,262.4453,262.6394,262.2866,262.5247,8031.0
2017-11-02 12:30:00,297.66,298.0,297.66,297.82,6820.0,262.4983,262.7981,262.4983,262.6394,6820.0
2017-11-02 12:40:00,297.72,298.18,297.72,298.18,8519.0,262.5512,262.9568,262.5512,262.9568,8519.0
2017-11-02 12:50:00,298.22,299.1,298.22,298.98,18474.0,262.9921,263.7681,262.9921,263.6623,18474.0
2017-11-02 13:00:00,298.88,299.48,298.69,299.19,21237.0,263.5741,264.1033,263.4066,263.8475,21237.0
2017-11-02 13:10:00,299.06,299.68,299.06,299.32,10781.0,263.7329,264.2796,263.7329,263.9622,10781.0
2017-11-02 13:20:00,299.24,299.5,299.12,299.41,4161.0,263.8916,264.1209,263.7858,264.0415,4161.0
2017-11-02 13:30:00,299.34,299.45,298.98,299.21,33492.0,263.9798,264.0768,263.6623,263.8652,33492.0
2017-11-02 13:40:00,299.18,299.33,298.57,298.57,23219.0,263.8387,263.971,263.3008,263.3008,23219.0
2017-11-02 13:50:00,298.66,298.99,298.66,298.98,6933.0,263.3801,263.6711,263.3801,263.6623,6933.0
2017-11-02 14:00:00,298.97,299.24,298.47,298.47,20887.0,263.6535,263.8916,263.2126,263.2126,20887.0
2017-11-02 14:10:00,298.52,298.97,298.35,298.97,3114.0,263.2567,263.6535,263.1067,263.6535,3114.0
2017-11-02 14:20:00,299.02,299.03,298.7,298.75,13619.0,263.6976,263.7064,263.4154,263.4595,13619.0
2017-11-02 14:30:00,298.81,299.04,298.49,299.0,9209.0,263.5124,263.7152,263.2302,263.68,9209.0
2017-11-02 14:40:00,299.05,299.83,299.05,299.72,11775.0,263.7241,264.4119,263.7241,264.3149,11775.0
2017-11-02 14:50:00,299.75,299.88,299.65,299.81,14940.0,264.3414,264.456,264.2532,264.3943,14940.0
2017-11-02 15:00:00,299.87,300.18,299.75,299.79,29066.0,264.4472,264.7206,264.3414,264.3766,29066.0
2017-11-02 15:10:00,299.86,300.3,299.77,300.01,23789.0,264.4384,264.8264,264.359,264.5707,23789.0
2017-11-02 15:20:00,300.04,300.88,300.01,300.88,16494.0,264.5971,265.3379,264.5707,265.3379,16494.0
2017-11-02 15:30:00,300.85,301.2,300.77,301.02,24253.0,265.3114,265.6201,265.2409,265.4613,24253.0
2017-11-02 15:40:00,301.08,301.49,301.07,301.28,22246.0,265.5143,265.8758,265.5054,265.6906,22246.0
2017-11-02 15:50:00,301.23,301.45,301.22,301.33,58740.0,265.6465,265.8405,265.6377,265.7347,58740.0
2017-11-03 09:30:00,301.18,301.18,300.01,300.15,9770.0,265.6024,265.6024,264.5707,264.6941,9770.0
2017-11-03 09:40:00,300.08,300.18,299.15,299.73,5971.0,264.6324,264.7206,263.8122,264.3237,5971.0
2017-11-03 09:50:00,299.77,300.43,299.61,300.43,6314.0,264.359,264.941,264.2179,264.941,6314.0
2017-11-03 10:00:00,300.61,301.56,300.53,301.06,10197.0,265.0998,265.9376,265.0292,265.4966,10197.0
2017-11-03 10:10:00,301.38,301.44,301.05,301.44,4267.0,265.7788,265.8317,265.4878,265.8317,4267.0
2017-11-03 10:20:00,301.65,301.79,300.78,300.92,4375.0,266.0169,266.1404,265.2497,265.3732,4375.0
2017-11-03 10:30:00,301.01,301.5,300.99,301.11,3264.0,265.4525,265.8846,265.4349,265.5407,3264.0
2017-11-03 10:40:00,301.12,301.37,301.0,301.26,4145.0,265.5495,265.77,265.4437,265.673,4145.0
2017-11-03 10:50:00,301.2,301.71,301.17,301.23,8067.0,265.6201,266.0698,265.5936,265.6465,8067.0
2017-11-03 11:00:00,301.3,301.43,301.18,301.18,8375.0,265.7083,265.8229,265.6024,265.6024,8375.0
2017-11-03 11:10:00,301.25,301.8,301.24,301.73,5427.0,265.6642,266.1492,265.6554,266.0875,5427.0
2017-11-03 11:20:00,301.76,302.58,301.76,302.47,14035.0,266.1139,266.8371,266.1139,266.7401,14035.0
2017-11-03 11:30:00,302.38,302.51,301.95,302.08,9671.0,266.6607,266.7753,266.2815,266.3961,9671.0
2017-11-03 11:40:00,302.12,302.48,302.01,302.34,6321.0,266.4314,266.7489,266.3344,266.6254,6321.0
2017-11-03 11:50:00,302.2,302.48,302.2,302.48,4349.0,266.502,266.7489,266.502,266.7489,4349.0
2017-11-03 12:00:00,302.56,302.83,302.52,302.71,3804.0,266.8194,267.0575,266.7842,266.9517,3804.0
2017-11-03 12:10:00,302.71,303.01,302.71,302.88,4862.0,266.9517,267.2163,266.9517,267.1016,4862.0
2017-11-03 12:20:00,302.85,302.97,302.61,302.75,4741.0,267.0752,267.181,266.8635,266.987,4741.0
2017-11-03 12:30:00,302.85,302.96,302.7,302.71,5889.0,267.0752,267.1722,266.9429,266.9517,5889.0
2017-11-03 12:40:00,302.75,302.8,302.63,302.66,5185.0,266.987,267.0311,266.8812,266.9076,5185.0
2017-11-03 12:50:00,302.66,302.7,302.62,302.63,2565.0,266.9076,266.9429,266.8723,266.8812,2565.0
2017-11-03 13:00:00,302.59,302.62,302.45,302.59,4511.0,266.8459,266.8723,266.7224,266.8459,4511.0
2017-11-03 13:10:00,302.5,302.63,302.18,302.18,6525.0,266.7665,266.8812,266.4843,266.4843,6525.0
2017-11-03 13:20:00,302.0,302.1,302.0,302.1,2747.0,266.3256,266.4138,266.3256,266.4138,2747.0
2017-11-03 13:30:00,302.06,303.36,302.06,303.21,23660.0,266.3785,267.5249,266.3785,267.3926,23660.0
2017-11-03 13:40:00,303.16,303.16,302.65,302.8,6865.0,267.3486,267.3486,266.8988,267.0311,6865.0
2017-11-03 13:50:00,302.78,303.08,302.78,303.01,7918.0,267.0134,267.278,267.0134,267.2163,7918.0
2017-11-03 14:00:00,303.03,303.04,302.63,302.64,6568.0,267.2339,267.2427,266.8812,266.89,6568.0
2017-11-03 14:10:00,302.71,303.05,302.59,302.82,9235.0,266.9517,267.2515,266.8459,267.0487,9235.0
2017-11-03 14:20:00,302.81,302.85,302.49,302.82,7865.0,267.0399,267.0752,266.7577,267.0487,7865.0
2017-11-03 14:30:00,302.79,302.91,302.5,302.53,5873.0,267.0223,267.1281,266.7665,266.793,5873.0
2017-11-03 14:40:00,302.47,302.47,302.01,302.03,8822.0,266.7401,266.7401,266.3344,266.352,8822.0
2017-11-03 14:50:00,302.04,302.04,301.58,301.65,9837.0,266.3609,266.3609,265.9552,266.0169,9837.0
2017-11-03 15:00:00,301.66,301.77,301.56,301.69,9496.0,266.0257,266.1227,265.9376,266.0522,9496.0
2017-11-03 15:10:00,301.69,301.77,301.51,301.51,16846.0,266.0522,266.1227,265.8935,265.8935,16846.0
2017-11-03 15:20:00,301.5,301.71,301.25,301.59,12449.0,265.8846,266.0698,265.6642,265.964,12449.0
2017-11-03 15:30:00,301.61,301.78,301.47,301.66,11218.0,265.9816,266.1316,265.8582,266.0257,11218.0
2017-11-03 15:40:00,301.72,301.73,301.47,301.47,14534.0,266.0787,266.0875,265.8582,265.8582,14534.0
2017-11-03 15:50:00,301.4,301.69,301.24,301.65,36208.0,265.7965,266.0522,265.6554,266.0169,36208.0
2017-11-06 09:30:00,300.86,301.57,300.27,301.04,14038.0,265.3202,265.9464,264.7999,265.479,14038.0
2017-11-06 09:40:00,301.02,301.31,300.73,301.31,1310.0,265.4613,265.7171,265.2056,265.7171,1310.0
2017-11-06 09:50:00,300.92,301.68,300.92,301.68,2681.0,265.3732,266.0434,265.3732,266.0434,2681.0
2017-11-06 10:00:00,301.7,301.75,301.22,301.3,2729.0,266.061,266.1051,265.6377,265.7083,2729.0
2017-11-06 10:10:00,301.27,301.35,300.91,300.92,6285.0,265.6818,265.7524,265.3643,265.3732,6285.0
2017-11-06 10:20:00,300.97,301.22,300.62,300.96,6035.0,265.4173,265.6377,265.1086,265.4084,6035.0
2017-11-06 10:30:00,301.14,301.53,300.96,301.38,6387.0,265.5672,265.9111,265.4084,265.7788,6387.0
2017-11-06 10:40:00,301.44,301.55,301.24,301.49,2695.0,265.8317,265.9287,265.6554,265.8758,2695.0
2017-11-06 10:50:00,301.49,302.21,301.48,302.21,6024.0,265.8758,266.5108,265.867,266.5108,6024.0
2017-11-06 11:00:00,302.01,302.83,302.01,302.39,10199.0,266.3344,267.0575,266.3344,266.6695,10199.0
2017-11-06 11:10:00,302.54,302.86,302.52,302.73,9197.0,266.8018,267.084,266.7842,266.9693,9197.0
2017-11-06 11:20:00,302.55,302.75,302.39,302.53,4845.0,266.8106,266.987,266.6695,266.793,4845.0
2017-11-06 11:30:00,302.56,303.32,302.56,303.14,4616.0,266.8194,267.4897,266.8194,267.3309,4616.0
2017-11-06 11:40:00,303.15,303.49,302.89,303.07,7532.0,267.3397,267.6396,267.1104,267.2692,7532.0
2017-11-06 11:50:00,302.91,302.91,302.58,302.58,2331.0,267.1281,267.1281,266.8371,266.8371,2331.0
2017-11-06 12:00:00,302.55,302.66,302.39,302.56,2894.0,266.8106,266.9076,266.6695,266.8194,2894.0
2017-11-06 12:10:00,302.56,302.74,302.28,302.65,2322.0,266.8194,266.9782,266.5725,266.8988,2322.0
2017-11-06 12:20:00,302.65,302.73,302.47,302.69,2535.0,266.8988,266.9693,266.7401,266.9341,2535.0
2017-11-06 12:30:00,302.66,302.77,302.62,302.67,2211.0,266.9076,267.0046,266.8723,266.9164,2211.0
2017-11-06 12:40:00,302.56,302.73,302.46,302.68,2516.0,266.8194,266.9693,266.7312,266.9253,2516.0
2017-11-06 12:50:00,302.61,302.75,302.6,302.73,3710.0,266.8635,266.987,266.8547,266.9693,3710.0
2017-11-06 13:00:00,302.76,302.88,302.74,302.85,3037.0,266.9958,267.1016,266.9782,267.0752,3037.0
2017-11-06 13:10:00,302.8,302.88,302.72,302.79,2680.0,267.0311,267.1016,266.9605,267.0223,2680.0
2017-11-06 13:20:00,302.89,302.9,302.75,302.88,1700.0,267.1104,267.1193,266.987,267.1016,1700.0
2017-11-06 13:30:00,302.94,302.94,302.59,302.88,4937.0,267.1545,267.1545,266.8459,267.1016,4937.0
2017-11-06 13:40:00,302.82,302.92,302.74,302.76,5293.0,267.0487,267.1369,266.9782,266.9958,5293.0
2017-11-06 13:50:00,302.8,302.85,302.56,302.67,4718.0,267.0311,267.0752,266.8194,266.9164,4718.0
2017-11-06 14:00:00,302.77,302.77,302.53,302.65,3415.0,267.0046,267.0046,266.793,266.8988,3415.0
2017-11-06 14:10:00,302.53,302.56,302.01,302.07,13046.0,266.793,266.8194,266.3344,266.3873,13046.0
2017-11-06 14:20:00,302.0,302.2,301.84,301.84,1420.0,266.3256,266.502,266.1845,266.1845,1420.0
2017-11-06 14:30:00,301.99,302.08,301.87,301.95,2337.0,266.3168,266.3961,266.2109,266.2815,2337.0
2017-11-06 14:40:00,302.07,302.09,301.56,301.56,6888.0,266.3873,266.4049,265.9376,265.9376,6888.0
2017-11-06 14:50:00,301.67,301.97,301.61,301.88,6480.0,266.0346,266.2991,265.9816,266.2198,6480.0
2017-11-06 15:00:00,301.88,301.99,301.61,301.72,4297.0,266.2198,266.3168,265.9816,266.0787,4297.0
2017-11-06 15:10:00,301.7,302.01,301.7,301.89,5939.0,266.061,266.3344,266.061,266.2286,5939.0
2017-11-06 15:20:00,301.93,301.95,301.78,301.88,4553.0,266.2638,266.2815,266.1316,266.2198,4553.0
2017-11-06 15:30:00,301.88,302.16,301.78,302.06,8850.0,266.2198,266.4667,266.1316,266.3785,8850.0
2017-11-06 15:40:00,302.06,302.13,301.88,302.05,12944.0,266.3785,266.4402,266.2198,266.3697,12944.0
2017-11-06 15:50:00,301.96,302.09,301.84,301.86,32360.0,266.2903,266.4049,266.1845,266.2021,32360.0
2017-11-07 09:30:00,301.99,304.56,301.99,303.92,14198.0,266.3168,268.5832,266.3168,268.0188,14198.0
2017-11-07 09:40:00,304.43,304.58,303.32,303.57,12251.0,268.4685,268.6008,267.4897,267.7101,12251.0
2017-11-07 09:50:00,303.85,304.35,303.47,303.49,12697.0,267.957,268.398,267.6219,267.6396,12697.0
2017-11-07 10:00:00,303.63,304.14,303.38,303.81,10851.0,267.763,268.2128,267.5426,267.9218,10851.0
2017-11-07 10:10:00,303.58,304.36,303.58,304.18,10725.0,267.7189,268.4068,267.7189,268.2481,10725.0
2017-11-07 10:20:00,304.19,304.2,303.22,303.57,17209.0,268.2569,268.2657,267.4015,267.7101,17209.0
2017-11-07 10:30:00,303.7,304.67,303.7,304.31,9417.0,267.8248,268.6802,267.8248,268.3627,9417.0
2017-11-07 10:40:00,304.11,304.53,304.1,304.25,6384.0,268.1863,268.5567,268.1775,268.3098,6384.0
2017-11-07 10:50:00,304.32,304.33,303.38,303.84,7859.0,268.3715,268.3803,267.5426,267.9482,7859.0
2017-11-07 11:00:00,303.86,304.17,303.48,303.48,3807.0,267.9659,268.2392,267.6308,267.6308,3807.0
2017-11-07 11:10:00,303.56,303.72,303.22,303.5,3600.0,267.7013,267.8424,267.4015,267.6484,3600.0
2017-11-07 11:20:00,303.49,303.77,303.37,303.37,6652.0,267.6396,267.8865,267.5337,267.5337,6652.0
2017-11-07 11:30:00,303.61,303.85,303.49,303.79,4068.0,267.7454,267.957,267.6396,267.9041,4068.0
2017-11-07 11:40:00,303.76,303.93,303.45,303.8,4900.0,267.8777,268.0276,267.6043,267.913,4900.0
2017-11-07 11:50:00,303.97,303.98,303.66,303.78,6164.0,268.0629,268.0717,267.7895,267.8953,6164.0
2017-11-07 12:00:00,303.67,303.72,303.21,303.53,5935.0,267.7983,267.8424,267.3926,267.6748,5935.0
2017-11-07 12:10:00,303.47,303.47,302.81,302.82,4740.0,267.6219,267.6219,267.0399,267.0487,4740.0
2017-11-07 12:20:00,302.77,303.08,302.75,303.08,6741.0,267.0046,267.278,266.987,267.278,6741.0
2017-11-07 12:30:00,303.04,303.12,302.96,303.1,5469.0,267.2427,267.3133,267.1722,267.2956,5469.0
2017-11-07 12:40:00,303.12,303.31,303.0,303.13,6518.0,267.3133,267.4808,267.2075,267.3221,6518.0
2017-11-07 12:50:00,303.26,303.35,303.06,303.08,5047.0,267.4367,267.5161,267.2604,267.278,5047.0
2017-11-07 13:00:00,303.08,303.21,303.01,303.01,2324.0,267.278,267.3926,267.2163,267.2163,2324.0
2017-11-07 13:10:00,303.01,303.01,302.75,302.92,1600.0,267.2163,267.2163,266.987,267.1369,1600.0
2017-11-07 13:20:00,302.87,303.01,302.81,303.0,1662.0,267.0928,267.2163,267.0399,267.2075,1662.0
2017-11-07 13:30:00,303.13,303.29,303.01,303.27,18656.0,267.3221,267.4632,267.2163,267.4456,18656.0
2017-11-07 13:40:00,303.35,303.47,303.3,303.35,2562.0,267.5161,267.6219,267.472,267.5161,2562.0
2017-11-07 13:50:00,303.34,303.51,303.34,303.34,2722.0,267.5073,267.6572,267.5073,267.5073,2722.0
2017-11-07 14:00:00,303.35,303.37,303.25,303.25,5581.0,267.5161,267.5337,267.4279,267.4279,5581.0
2017-11-07 14:10:00,303.25,303.3,303.09,303.09,9281.0,267.4279,267.472,267.2868,267.2868,9281.0
2017-11-07 14:20:00,303.24,303.24,302.88,302.88,1920.0,267.4191,267.4191,267.1016,267.1016,1920.0
2017-11-07 14:30:00,302.85,302.93,302.69,302.89,2868.0,267.0752,267.1457,266.9341,267.1104,2868.0
2017-11-07 14:40:00,302.84,302.84,302.69,302.77,2658.0,267.0664,267.0664,266.9341,267.0046,2658.0
2017-11-07 14:50:00,302.71,302.83,302.62,302.71,3024.0,266.9517,267.0575,266.8723,266.9517,3024.0
2017-11-07 15:00:00,302.72,303.0,302.72,303.0,3600.0,266.9605,267.2075,266.9605,267.2075,3600.0
2017-11-07 15:10:00,303.02,303.02,302.85,302.91,2600.0,267.2251,267.2251,267.0752,267.1281,2600.0
2017-11-07 15:20:00,302.96,303.13,302.89,303.13,5323.0,267.1722,267.3221,267.1104,267.3221,5323.0
2017-11-07 15:30:00,303.13,303.23,303.0,303.11,4119.0,267.3221,267.4103,267.2075,267.3045,4119.0
2017-11-07 15:40:00,303.12,303.14,302.66,302.93,12760.0,267.3133,267.3309,266.9076,267.1457,12760.0
2017-11-07 15:50:00,302.99,303.36,302.96,303.31,17173.0,267.1986,267.5249,267.1722,267.4808,17173.0
2017-11-08 09:30:00,303.3,304.23,303.3,304.23,9372.0,267.472,268.2922,267.472,268.2922,9372.0
2017-11-08 09:40:00,304.06,304.25,303.43,303.43,9015.0,268.1422,268.3098,267.5867,267.5867,9015.0
2017-11-08 09:50:00,303.44,303.44,302.98,302.98,5531.0,267.5955,267.5955,267.1898,267.1898,5531.0
2017-11-08 10:00:00,303.09,303.16,302.65,302.89,8040.0,267.2868,267.3486,266.8988,267.1104,8040.0
2017-11-08 10:10:00,302.9,303.21,302.74,302.81,6495.0,267.1193,267.3926,266.9782,267.0399,6495.0
2017-11-08 10:20:00,302.96,302.96,302.57,302.66,2410.0,267.1722,267.1722,266.8282,266.9076,2410.0
2017-11-08 10:30:00,302.74,303.15,302.5,302.51,13411.0,266.9782,267.3397,266.7665,266.7753,13411.0
2017-11-08 10:40:00,302.73,302.96,302.61,302.8,20784.0,266.9693,267.1722,266.8635,267.0311,20784.0
2017-11-08 10:50:00,302.86,303.53,302.74,303.27,15974.0,267.084,267.6748,266.9782,267.4456,15974.0
2017-11-08 11:00:00,303.4,303.4,303.06,303.07,4315.0,267.5602,267.5602,267.2604,267.2692,4315.0
2017-11-08 11:10:00,303.11,303.44,303.01,303.44,4000.0,267.3045,267.5955,267.2163,267.5955,4000.0
2017-11-08 11:20:00,303.43,303.78,303.43,303.68,5022.0,267.5867,267.8953,267.5867,267.8071,5022.0
2017-11-08 11:30:00,303.64,303.64,303.04,303.24,3520.0,267.7719,267.7719,267.2427,267.4191,3520.0
2017-11-08 11:40:00,303.32,303.87,303.3,303.75,4658.0,267.4897,267.9747,267.472,267.8689,4658.0
2017-11-08 11:50:00,303.71,303.8,303.45,303.55,9055.0,267.8336,267.913,267.6043,267.6925,9055.0
2017-11-08 12:00:00,303.57,304.04,303.23,303.84,10704.0,267.7101,268.1246,267.4103,267.9482,10704.0
2017-11-08 12:10:00,303.72,303.92,303.55,303.55,3482.0,267.8424,268.0188,267.6925,267.6925,3482.0
2017-11-08 12:20:00,303.47,303.75,303.21,303.62,1153.0,267.6219,267.8689,267.3926,267.7542,1153.0
2017-11-08 12:30:00,303.63,303.68,303.5,303.5,1172.0,267.763,267.8071,267.6484,267.6484,1172.0
2017-11-08 12:40:00,303.54,303.56,303.08,303.18,4318.0,267.6837,267.7013,267.278,267.3662,4318.0
2017-11-08 12:50:00,303.24,303.32,302.75,302.99,23299.0,267.4191,267.4897,266.987,267.1986,23299.0
2017-11-08 13:00:00,302.99,303.38,302.94,303.16,12631.0,267.1986,267.5426,267.1545,267.3486,12631.0
2017-11-08 13:10:00,303.26,303.3,303.02,303.13,8575.0,267.4367,267.472,267.2251,267.3221,8575.0
2017-11-08 13:20:00,303.22,303.28,302.88,303.01,7087.0,267.4015,267.4544,267.1016,267.2163,7087.0
2017-11-08 13:30:00,302.97,303.12,302.77,302.77,5550.0,267.181,267.3133,267.0046,267.0046,5550.0
2017-11-08 13:40:00,302.96,302.97,302.73,302.81,7418.0,267.1722,267.181,266.9693,267.0399,7418.0
2017-11-08 13:50:00,302.82,302.85,302.56,302.69,2999.0,267.0487,267.0752,266.8194,266.9341,2999.0
2017-11-08 14:00:00,302.66,302.93,302.66,302.85,15255.0,266.9076,267.1457,266.9076,267.0752,15255.0
2017-11-08 14:10:00,302.7,302.91,302.67,302.91,3800.0,266.9429,267.1281,266.9164,267.1281,3800.0
2017-11-08 14:20:00,302.92,303.09,302.9,303.0,7677.0,267.1369,267.2868,267.1193,267.2075,7677.0
2017-11-08 14:30:00,303.03,303.15,302.91,303.15,11053.0,267.2339,267.3397,267.1281,267.3397,11053.0
2017-11-08 14:40:00,303.19,303.2,302.73,302.95,5728.0,267.375,267.3838,266.9693,267.1634,5728.0
2017-11-08 14:50:00,302.92,303.08,302.78,303.08,8471.0,267.1369,267.278,267.0134,267.278,8471.0
2017-11-08 15:00:00,303.09,303.16,303.01,303.1,4400.0,267.2868,267.3486,267.2163,267.2956,4400.0
2017-11-08 15:10:00,303.18,303.18,303.04,303.11,3405.0,267.3662,267.3662,267.2427,267.3045,3405.0
2017-11-08 15:20:00,303.12,303.4,303.09,303.25,5953.0,267.3133,267.5602,267.2868,267.4279,5953.0
2017-11-08 15:30:00,303.25,303.57,303.1,303.53,4947.0,267.4279,267.7101,267.2956,267.6748,4947.0
2017-11-08 15:40:00,303.5,303.54,303.1,303.1,14277.0,267.6484,267.6837,267.2956,267.2956,14277.0
2017-11-08 15:50:00,303.16,303.4,303.08,303.35,20607.0,267.3486,267.5602,267.278,267.5161,20607.0
2017-11-09 09:30:00,302.87,303.58,302.64,303.13,10594.0,267.0928,267.7189,266.89,267.3221,10594.0
2017-11-09 09:40:00,302.84,302.96,301.51,301.51,3900.0,267.0664,267.1722,265.8935,265.8935,3900.0
2017-11-09 09:50:00,301.58,302.28,301.57,301.92,11982.0,265.9552,266.5725,265.9464,266.255,11982.0
2017-11-09 10:00:00,301.74,302.77,301.03,301.03,12528.0,266.0963,267.0046,265.4702,265.4702,12528.0
2017-11-09 10:10:00,300.93,301.19,300.35,300.76,6147.0,265.382,265.6113,264.8705,265.2321,6147.0
2017-11-09 10:20:00,300.46,300.71,299.48,299.7,10072.0,264.9675,265.188,264.1033,264.2973,10072.0
2017-11-09 10:30:00,300.09,300.21,299.75,300.09,11308.0,264.6412,264.747,264.3414,264.6412,11308.0
2017-11-09 10:40:00,300.04,300.15,299.51,300.0,11007.0,264.5971,264.6941,264.1297,264.5618,11007.0
2017-11-09 10:50:00,300.04,300.22,299.73,300.14,11338.0,264.5971,264.7558,264.3237,264.6853,11338.0
2017-11-09 11:00:00,300.1,300.8,299.95,300.79,7450.0,264.65,265.2673,264.5177,265.2585,7450.0
2017-11-09 11:10:00,300.77,300.77,300.17,300.28,5440.0,265.2409,265.2409,264.7118,264.8088,5440.0
2017-11-09 11:20:00,300.31,300.53,300.13,300.33,12344.0,264.8352,265.0292,264.6765,264.8529,12344.0
2017-11-09 11:30:00,300.33,300.55,299.96,300.13,7326.0,264.8529,265.0469,264.5266,264.6765,7326.0
2017-11-09 11:40:00,300.12,300.12,299.53,299.55,3945.0,264.6677,264.6677,264.1474,264.165,3945.0
2017-11-09 11:50:00,299.56,299.78,299.4,299.46,4298.0,264.1738,264.3678,264.0327,264.0856,4298.0
2017-11-09 12:00:00,299.68,299.68,299.08,299.54,3727.0,264.2796,264.2796,263.7505,264.1562,3727.0
2017-11-09 12:10:00,299.65,299.65,298.58,299.05,4482.0,264.2532,264.2532,263.3096,263.7241,4482.0
2017-11-09 12:20:00,299.18,299.18,298.84,298.84,1766.0,263.8387,263.8387,263.5389,263.5389,1766.0
2017-11-09 12:30:00,298.97,298.97,298.47,298.78,3806.0,263.6535,263.6535,263.2126,263.4859,3806.0
2017-11-09 12:40:00,298.86,299.23,298.71,299.23,2799.0,263.5565,263.8828,263.4242,263.8828,2799.0
2017-11-09 12:50:00,299.22,299.32,298.93,298.96,2217.0,263.874,263.9622,263.6182,263.6447,2217.0
2017-11-09 13:00:00,299.03,299.17,298.69,299.06,3422.0,263.7064,263.8299,263.4066,263.7329,3422.0
2017-11-09 13:10:00,299.16,299.54,299.14,299.54,2650.0,263.8211,264.1562,263.8034,264.1562,2650.0
2017-11-09 13:20:00,299.4,299.5,299.07,299.13,4107.0,264.0327,264.1209,263.7417,263.7946,4107.0
2017-11-09 13:30:00,299.1,299.21,298.8,298.8,5239.0,263.7681,263.8652,263.5036,263.5036,5239.0
2017-11-09 13:40:00,298.73,298.77,298.55,298.55,6620.0,263.4419,263.4771,263.2831,263.2831,6620.0
2017-11-09 13:50:00,298.59,298.6,298.19,298.21,6824.0,263.3184,263.3272,262.9656,262.9833,6824.0
2017-11-09 14:00:00,298.19,299.08,298.1,299.08,8581.0,262.9656,263.7505,262.8863,263.7505,8581.0
2017-11-09 14:10:00,298.93,299.02,298.54,298.54,9070.0,263.6182,263.6976,263.2743,263.2743,9070.0
2017-11-09 14:20:00,298.61,298.67,298.13,298.67,11684.0,263.336,263.3889,262.9127,263.3889,11684.0
2017-11-09 14:30:00,298.67,298.79,298.09,298.31,6491.0,263.3889,263.4948,262.8775,263.0715,6491.0
2017-11-09 14:40:00,298.47,298.61,298.21,298.44,8528.0,263.2126,263.336,262.9833,263.1861,8528.0
2017-11-09 14:50:00,298.43,298.53,298.18,298.41,9894.0,263.1773,263.2655,262.9568,263.1597,9894.0
2017-11-09 15:00:00,298.5,299.03,298.49,299.01,6083.0,263.239,263.7064,263.2302,263.6888,6083.0
2017-11-09 15:10:00,298.94,299.31,298.9,299.02,15214.0,263.627,263.9533,263.5918,263.6976,15214.0
2017-11-09 15:20:00,298.82,299.0,298.46,298.67,8187.0,263.5212,263.68,263.2038,263.3889,8187.0
2017-11-09 15:30:00,298.78,299.34,298.78,299.24,9225.0,263.4859,263.9798,263.4859,263.8916,9225.0
2017-11-09 15:40:00,299.18,299.26,298.97,299.11,7730.0,263.8387,263.9092,263.6535,263.777,7730.0
2017-11-09 15:50:00,299.18,299.37,299.03,299.15,31175.0,263.8387,264.0063,263.7064,263.8122,31175.0
2017-11-10 09:30:00,298.5,299.37,297.56,297.56,11257.0,263.239,264.0063,262.4101,262.4101,11257.0
2017-11-10 09:40:00,298.01,298.8,297.76,298.79,4925.0,262.8069,263.5036,262.5864,263.4948,4925.0
2017-11-10 09:50:00,299.03,299.1,298.3,298.3,3423.0,263.7064,263.7681,263.0627,263.0627,3423.0
2017-11-10 10:00:00,298.34,298.34,297.95,298.02,2300.0,263.0979,263.0979,262.754,262.8157,2300.0
2017-11-10 10:10:00,298.08,298.87,298.08,298.87,1360.0,262.8686,263.5653,262.8686,263.5653,1360.0
2017-11-10 10:20:00,298.81,298.83,298.32,298.83,2541.0,263.5124,263.53,263.0803,263.53,2541.0
2017-11-10 10:30:00,298.79,298.94,298.55,298.61,6079.0,263.4948,263.627,263.2831,263.336,6079.0
2017-11-10 10:40:00,298.75,299.15,298.74,299.13,4493.0,263.4595,263.8122,263.4507,263.7946,4493.0
2017-11-10 10:50:00,299.1,299.24,298.66,299.23,3971.0,263.7681,263.8916,263.3801,263.8828,3971.0
2017-11-10 11:00:00,299.27,299.51,299.17,299.17,6019.0,263.9181,264.1297,263.8299,263.8299,6019.0
2017-11-10 11:10:00,299.12,299.57,299.12,299.57,1798.0,263.7858,264.1826,263.7858,264.1826,1798.0
2017-11-10 11:20:00,299.49,299.66,298.78,298.94,5226.0,264.1121,264.262,263.4859,263.627,5226.0
2017-11-10 11:30:00,298.94,299.28,298.91,299.21,5220.0,263.627,263.9269,263.6006,263.8652,5220.0
2017-11-10 11:40:00,299.11,299.27,299.0,299.04,4929.0,263.777,263.9181,263.68,263.7152,4929.0
2017-11-10 11:50:00,298.95,299.09,298.68,298.68,1800.0,263.6359,263.7593,263.3978,263.3978,1800.0
2017-11-10 12:00:00,298.7,299.1,298.7,298.96,1427.0,263.4154,263.7681,263.4154,263.6447,1427.0
2017-11-10 12:10:00,299.16,299.17,298.87,298.88,2441.0,263.8211,263.8299,263.5653,263.5741,2441.0
2017-11-10 12:20:00,299.0,299.11,298.87,298.93,2900.0,263.68,263.777,263.5653,263.6182,2900.0
2017-11-10 12:30:00,298.89,298.89,298.63,298.63,2074.0,263.583,263.583,263.3537,263.3537,2074.0
2017-11-10 12:40:00,298.83,298.91,298.78,298.9,1554.0,263.53,263.6006,263.4859,263.5918,1554.0
2017-11-10 12:50:00,298.86,298.97,298.68,298.69,2700.0,263.5565,263.6535,263.3978,263.4066,2700.0
2017-11-10 13:00:00,298.72,298.72,298.35,298.53,2741.0,263.433,263.433,263.1067,263.2655,2741.0
2017-11-10 13:10:00,298.51,298.64,298.42,298.56,3144.0,263.2478,263.3625,263.1685,263.2919,3144.0
2017-11-10 13:20:00,298.56,298.67,298.47,298.47,2300.0,263.2919,263.3889,263.2126,263.2126,2300.0
2017-11-10 13:30:00,298.46,298.58,298.46,298.52,901.0,263.2038,263.3096,263.2038,263.2567,901.0
2017-11-10 13:40:00,298.48,298.48,298.11,298.18,3958.0,263.2214,263.2214,262.8951,262.9568,3958.0
2017-11-10 13:50:00,298.11,298.29,298.05,298.17,5200.0,262.8951,263.0538,262.8422,262.948,5200.0
2017-11-10 14:00:00,298.23,298.43,298.23,298.36,3627.0,263.0009,263.1773,263.0009,263.1156,3627.0
2017-11-10 14:10:00,298.33,298.49,298.32,298.46,1876.0,263.0891,263.2302,263.0803,263.2038,1876.0
2017-11-10 14:20:00,298.58,298.81,298.54,298.81,3300.0,263.3096,263.5124,263.2743,263.5124,3300.0
2017-11-10 14:30:00,298.76,298.82,298.39,298.53,3964.0,263.4683,263.5212,263.142,263.2655,3964.0
2017-11-10 14:40:00,298.38,298.48,298.35,298.46,2910.0,263.1332,263.2214,263.1067,263.2038,2910.0
2017-11-10 14:50:00,298.38,298.49,298.18,298.31,6468.0,263.1332,263.2302,262.9568,263.0715,6468.0
2017-11-10 15:00:00,298.51,298.51,298.22,298.31,2580.0,263.2478,263.2478,262.9921,263.0715,2580.0
2017-11-10 15:10:00,298.31,298.36,298.23,298.33,3850.0,263.0715,263.1156,263.0009,263.0891,3850.0
2017-11-10 15:20:00,298.27,298.3,298.15,298.23,8803.0,263.0362,263.0627,262.9304,263.0009,8803.0
2017-11-10 15:30:00,298.19,298.34,298.14,298.22,6042.0,262.9656,263.0979,262.9216,262.9921,6042.0
2017-11-10 15:40:00,298.21,298.21,297.92,297.93,14135.0,262.9833,262.9833,262.7275,262.7364,14135.0
2017-11-10 15:50:00,297.92,298.28,297.89,298.13,36136.0,262.7275,263.045,262.7011,262.9127,36136.0
2017-11-13 09:30:00,297.73,298.0,296.15,297.44,18067.0,262.56,262.7981,261.1666,262.3042,18067.0
2017-11-13 09:40:00,297.63,297.64,294.44,295.94,23628.0,262.4718,262.4806,259.6586,260.9814,23628.0
2017-11-13 09:50:00,296.27,297.35,295.93,297.35,3052.0,261.2724,262.2249,260.9726,262.2249,3052.0
2017-11-13 10:00:00,297.34,297.55,296.29,296.49,16331.0,262.2161,262.4012,261.2901,261.4665,16331.0
2017-11-13 10:10:00,296.5,296.99,296.02,296.99,21808.0,261.4753,261.9074,261.052,261.9074,21808.0
2017-11-13 10:20:00,296.71,297.48,296.71,296.96,11006.0,261.6605,262.3395,261.6605,261.8809,11006.0
2017-11-13 10:30:00,296.96,297.19,296.88,297.08,5882.0,261.8809,262.0838,261.8104,261.9868,5882.0
2017-11-13 10:40:00,297.16,297.72,297.07,297.69,2801.0,262.0573,262.5512,261.9779,262.5247,2801.0
2017-11-13 10:50:00,297.74,297.8,297.33,297.57,4473.0,262.5688,262.6217,262.2072,262.4189,4473.0
2017-11-13 11:00:00,297.57,298.01,297.57,297.83,4008.0,262.4189,262.8069,262.4189,262.6482,4008.0
2017-11-13 11:10:00,297.91,298.0,297.43,297.63,4477.0,262.7187,262.7981,262.2954,262.4718,4477.0
2017-11-13 11:20:00,297.72,297.87,297.43,297.68,2277.0,262.5512,262.6834,262.2954,262.5159,2277.0
2017-11-13 11:30:00,297.57,297.82,297.32,297.8,8594.0,262.4189,262.6394,262.1984,262.6217,8594.0
2017-11-13 11:40:00,297.8,298.11,297.75,298.11,2671.0,262.6217,262.8951,262.5776,262.8951,2671.0
2017-11-13 11:50:00,298.13,298.37,298.0,298.02,2722.0,262.9127,263.1244,262.7981,262.8157,2722.0
2017-11-13 12:00:00,298.36,298.59,298.2,298.53,6210.0,263.1156,263.3184,262.9745,263.2655,6210.0
2017-11-13 12:10:00,298.59,298.64,298.22,298.22,3841.0,263.3184,263.3625,262.9921,262.9921,3841.0
2017-11-13 12:20:00,298.35,298.52,298.2,298.26,5927.0,263.1067,263.2567,262.9745,263.0274,5927.0
2017-11-13 12:30:00,298.34,298.49,298.25,298.25,5003.0,263.0979,263.2302,263.0186,263.0186,5003.0
2017-11-13 12:40:00,298.25,298.43,298.06,298.2,2561.0,263.0186,263.1773,262.851,262.9745,2561.0
2017-11-13 12:50:00,298.16,298.16,297.75,298.03,3496.0,262.9392,262.9392,262.5776,262.8245,3496.0
2017-11-13 13:00:00,298.0,298.08,297.87,297.91,2230.0,262.7981,262.8686,262.6834,262.7187,2230.0
2017-11-13 13:10:00,298.13,298.13,297.91,298.0,1100.0,262.9127,262.9127,262.7187,262.7981,1100.0
2017-11-13 13:20:00,298.13,298.13,297.9,297.98,1296.0,262.9127,262.9127,262.7099,262.7805,1296.0
2017-11-13 13:30:00,297.89,298.37,297.89,298.37,2900.0,262.7011,263.1244,262.7011,263.1244,2900.0
2017-11-13 13:40:00,298.32,298.37,298.24,298.28,4410.0,263.0803,263.1244,263.0097,263.045,4410.0
2017-11-13 13:50:00,298.27,298.67,298.27,298.42,5469.0,263.0362,263.3889,263.0362,263.1685,5469.0
2017-11-13 14:00:00,298.47,298.65,298.33,298.51,4690.0,263.2126,263.3713,263.0891,263.2478,4690.0
2017-11-13 14:10:00,298.5,298.68,298.49,298.59,1877.0,263.239,263.3978,263.2302,263.3184,1877.0
2017-11-13 14:20:00,298.64,298.71,298.59,298.71,2600.0,263.3625,263.4242,263.3184,263.4242,2600.0
2017-11-13 14:30:00,298.67,298.71,298.47,298.58,3955.0,263.3889,263.4242,263.2126,263.3096,3955.0
2017-11-13 14:40:00,298.63,298.76,298.55,298.76,3921.0,263.3537,263.4683,263.2831,263.4683,3921.0
2017-11-13 14:50:00,298.76,298.96,298.71,298.8,11851.0,263.4683,263.6447,263.4242,263.5036,11851.0
2017-11-13 15:00:00,298.73,298.73,298.53,298.63,4247.0,263.4419,263.4419,263.2655,263.3537,4247.0
2017-11-13 15:10:00,298.66,298.83,298.66,298.74,3525.0,263.3801,263.53,263.3801,263.4507,3525.0
2017-11-13 15:20:00,298.77,298.81,298.48,298.58,13472.0,263.4771,263.5124,263.2214,263.3096,13472.0
2017-11-13 15:30:00,298.57,298.57,298.2,298.38,7415.0,263.3008,263.3008,262.9745,263.1332,7415.0
2017-11-13 15:40:00,298.34,298.34,297.83,298.2,10125.0,263.0979,263.0979,262.6482,262.9745,10125.0
2017-11-13 15:50:00,298.26,298.46,298.01,298.38,30930.0,263.0274,263.2038,262.8069,263.1332,30930.0
2017-11-14 09:30:00,297.17,298.42,296.15,297.16,9734.0,262.0661,263.1685,261.1666,262.0573,9734.0
2017-11-14 09:40:00,297.74,298.32,297.66,297.73,2905.0,262.5688,263.0803,262.4983,262.56,2905.0
2017-11-14 09:50:00,297.79,297.85,297.27,297.43,5685.0,262.6129,262.6658,262.1543,262.2954,5685.0
2017-11-14 10:00:00,297.33,297.9,297.1,297.8,6658.0,262.2072,262.7099,262.0044,262.6217,6658.0
2017-11-14 10:10:00,297.99,298.57,297.81,298.44,5772.0,262.7893,263.3008,262.6305,263.1861,5772.0
2017-11-14 10:20:00,298.3,298.87,297.93,298.15,15006.0,263.0627,263.5653,262.7364,262.9304,15006.0
2017-11-14 10:30:00,298.15,298.86,297.96,298.75,3043.0,262.9304,263.5565,262.7628,263.4595,3043.0
2017-11-14 10:40:00,298.85,299.71,298.79,299.53,11271.0,263.5477,264.3061,263.4948,264.1474,11271.0
2017-11-14 10:50:00,299.57,299.93,299.57,299.78,5775.0,264.1826,264.5001,264.1826,264.3678,5775.0
2017-11-14 11:00:00,299.88,299.88,298.99,299.48,4069.0,264.456,264.456,263.6711,264.1033,4069.0
2017-11-14 11:10:00,299.41,299.41,298.19,298.19,7833.0,264.0415,264.0415,262.9656,262.9656,7833.0
2017-11-14 11:20:00,298.03,298.72,298.03,298.55,11485.0,262.8245,263.433,262.8245,263.2831,11485.0
2017-11-14 11:30:00,298.42,298.64,298.42,298.56,2328.0,263.1685,263.3625,263.1685,263.2919,2328.0
2017-11-14 11:40:00,298.56,299.01,298.45,298.87,3554.0,263.2919,263.6888,263.1949,263.5653,3554.0
2017-11-14 11:50:00,298.98,299.23,298.69,299.22,4552.0,263.6623,263.8828,263.4066,263.874,4552.0
2017-11-14 12:00:00,299.22,299.23,298.89,298.97,4008.0,263.874,263.8828,263.583,263.6535,4008.0
2017-11-14 12:10:00,298.79,299.34,298.69,299.34,2100.0,263.4948,263.9798,263.4066,263.9798,2100.0
2017-11-14 12:20:00,299.23,299.33,299.0,299.23,1630.0,263.8828,263.971,263.68,263.8828,1630.0
2017-11-14 12:30:00,299.25,299.71,299.09,299.71,1360.0,263.9004,264.3061,263.7593,264.3061,1360.0
2017-11-14 12:40:00,299.64,299.91,299.51,299.51,7372.0,264.2444,264.4825,264.1297,264.1297,7372.0
2017-11-14 12:50:00,299.49,299.69,299.42,299.43,6887.0,264.1121,264.2885,264.0503,264.0592,6887.0
2017-11-14 13:00:00,299.48,299.48,299.08,299.47,5706.0,264.1033,264.1033,263.7505,264.0944,5706.0
2017-11-14 13:10:00,299.47,299.69,299.46,299.57,5353.0,264.0944,264.2885,264.0856,264.1826,5353.0
2017-11-14 13:20:00,299.59,299.6,299.35,299.41,2100.0,264.2003,264.2091,263.9886,264.0415,2100.0
2017-11-14 13:30:00,299.48,299.58,299.45,299.56,2600.0,264.1033,264.1914,264.0768,264.1738,2600.0
2017-11-14 13:40:00,299.53,299.65,299.47,299.53,4227.0,264.1474,264.2532,264.0944,264.1474,4227.0
2017-11-14 13:50:00,299.48,299.55,299.39,299.45,3721.0,264.1033,264.165,264.0239,264.0768,3721.0
2017-11-14 14:00:00,299.51,299.86,299.42,299.8,8923.0,264.1297,264.4384,264.0503,264.3855,8923.0
2017-11-14 14:10:00,299.83,299.94,299.71,299.71,9941.0,264.4119,264.5089,264.3061,264.3061,9941.0
2017-11-14 14:20:00,299.79,299.98,299.78,299.9,1953.0,264.3766,264.5442,264.3678,264.4736,1953.0
2017-11-14 14:30:00,299.91,300.17,299.9,300.09,5187.0,264.4825,264.7118,264.4736,264.6412,5187.0
2017-11-14 14:40:00,300.08,300.45,299.93,300.2,7108.0,264.6324,264.9587,264.5001,264.7382,7108.0
2017-11-14 14:50:00,300.15,300.34,300.0,300.02,3767.0,264.6941,264.8617,264.5618,264.5795,3767.0
2017-11-14 15:00:00,300.01,300.31,300.01,300.1,6346.0,264.5707,264.8352,264.5707,264.65,6346.0
2017-11-14 15:10:00,300.01,300.2,299.95,300.01,9317.0,264.5707,264.7382,264.5177,264.5707,9317.0
2017-11-14 15:20:00,300.0,300.07,299.9,299.9,8442.0,264.5618,264.6236,264.4736,264.4736,8442.0
2017-11-14 15:30:00,299.96,300.17,299.96,300.01,11850.0,264.5266,264.7118,264.5266,264.5707,11850.0
2017-11-14 15:40:00,299.99,300.22,299.98,300.18,12732.0,264.553,264.7558,264.5442,264.7206,12732.0
2017-11-14 15:50:00,300.23,300.54,300.23,300.33,42720.0,264.7647,265.038,264.7647,264.8529,42720.0
2017-11-15 09:30:00,300.77,300.97,299.8,300.93,17697.0,265.2409,265.4173,264.3855,265.382,17697.0
2017-11-15 09:40:00,301.03,301.54,300.76,301.08,15255.0,265.4702,265.9199,265.2321,265.5143,15255.0
2017-11-15 09:50:00,300.99,301.19,299.64,300.3,11213.0,265.4349,265.6113,264.2444,264.8264,11213.0
2017-11-15 10:00:00,300.24,300.26,299.8,300.09,11126.0,264.7735,264.7911,264.3855,264.6412,11126.0
2017-11-15 10:10:00,300.21,300.94,299.72,300.62,8203.0,264.747,265.3908,264.3149,265.1086,8203.0
2017-11-15 10:20:00,300.22,300.25,299.94,300.1,2530.0,264.7558,264.7823,264.5089,264.65,2530.0
2017-11-15 10:30:00,300.13,300.72,300.12,300.4,6770.0,264.6765,265.1968,264.6677,264.9146,6770.0
2017-11-15 10:40:00,300.48,300.98,300.48,300.65,14352.0,264.9851,265.4261,264.9851,265.1351,14352.0
2017-11-15 10:50:00,300.72,300.94,300.4,300.79,9896.0,265.1968,265.3908,264.9146,265.2585,9896.0
2017-11-15 11:00:00,300.88,301.12,300.68,300.96,12439.0,265.3379,265.5495,265.1615,265.4084,12439.0
2017-11-15 11:10:00,300.96,301.7,300.89,301.7,10945.0,265.4084,266.061,265.3467,266.061,10945.0
2017-11-15 11:20:00,301.75,301.92,301.48,301.73,9211.0,266.1051,266.255,265.867,266.0875,9211.0
2017-11-15 11:30:00,301.67,302.12,301.43,301.81,8697.0,266.0346,266.4314,265.8229,266.158,8697.0
2017-11-15 11:40:00,301.9,301.9,301.23,301.23,1367.0,266.2374,266.2374,265.6465,265.6465,1367.0
2017-11-15 11:50:00,301.31,301.89,301.31,301.67,9568.0,265.7171,266.2286,265.7171,266.0346,9568.0
2017-11-15 12:00:00,301.74,302.01,301.64,302.01,9496.0,266.0963,266.3344,266.0081,266.3344,9496.0
2017-11-15 12:10:00,301.96,302.34,301.31,301.36,39905.0,266.2903,266.6254,265.7171,265.7612,39905.0
2017-11-15 12:20:00,301.38,301.4,300.78,301.13,4139.0,265.7788,265.7965,265.2497,265.5584,4139.0
2017-11-15 12:30:00,300.91,301.17,300.42,300.47,34554.0,265.3643,265.5936,264.9322,264.9763,34554.0
2017-11-15 12:40:00,300.48,300.9,300.4,300.4,14863.0,264.9851,265.3555,264.9146,264.9146,14863.0
2017-11-15 12:50:00,300.31,300.86,300.31,300.86,5557.0,264.8352,265.3202,264.8352,265.3202,5557.0
2017-11-15 13:00:00,300.9,300.9,300.49,300.81,11401.0,265.3555,265.3555,264.994,265.2762,11401.0
2017-11-15 13:10:00,300.81,300.89,300.63,300.74,8800.0,265.2762,265.3467,265.1174,265.2144,8800.0
2017-11-15 13:20:00,300.74,300.78,300.42,300.57,6240.0,265.2144,265.2497,264.9322,265.0645,6240.0
2017-11-15 13:30:00,300.49,300.5,300.16,300.26,6274.0,264.994,265.0028,264.7029,264.7911,6274.0
2017-11-15 13:40:00,300.22,301.04,300.21,300.75,17548.0,264.7558,265.479,264.747,265.2232,17548.0
2017-11-15 13:50:00,300.65,300.68,300.38,300.38,6949.0,265.1351,265.1615,264.8969,264.8969,6949.0
2017-11-15 14:00:00,300.51,300.74,300.19,300.36,9945.0,265.0116,265.2144,264.7294,264.8793,9945.0
2017-11-15 14:10:00,300.42,300.52,300.25,300.38,4699.0,264.9322,265.0204,264.7823,264.8969,4699.0
2017-11-15 14:20:00,300.35,300.64,300.24,300.32,7412.0,264.8705,265.1262,264.7735,264.844,7412.0
2017-11-15 14:30:00,300.38,300.78,300.38,300.74,15927.0,264.8969,265.2497,264.8969,265.2144,15927.0
2017-11-15 14:40:00,300.74,300.74,300.55,300.66,7184.0,265.2144,265.2144,265.0469,265.1439,7184.0
2017-11-15 14:50:00,300.56,300.81,300.44,300.64,17739.0,265.0557,265.2762,264.9499,265.1262,17739.0
2017-11-15 15:00:00,300.67,300.71,300.09,300.09,7134.0,265.1527,265.188,264.6412,264.6412,7134.0
2017-11-15 15:10:00,300.11,300.62,300.1,300.48,8902.0,264.6588,265.1086,264.65,264.9851,8902.0
2017-11-15 15:20:00,300.49,300.49,300.18,300.3,11523.0,264.994,264.994,264.7206,264.8264,11523.0
2017-11-15 15:30:00,300.25,300.48,300.19,300.38,14648.0,264.7823,264.9851,264.7294,264.8969,14648.0
2017-11-15 15:40:00,300.3,300.62,300.21,300.3,21338.0,264.8264,265.1086,264.747,264.8264,21338.0
2017-11-15 15:50:00,300.26,300.43,299.89,300.04,64074.0,264.7911,264.941,264.4648,264.5971,64074.0
2017-11-16 09:30:00,300.38,300.93,299.75,300.49,10543.0,264.8969,265.382,264.3414,264.994,10543.0
2017-11-16 09:40:00,300.49,300.69,300.15,300.36,13703.0,264.994,265.1703,264.6941,264.8793,13703.0
2017-11-16 09:50:00,300.36,300.54,300.02,300.04,5620.0,264.8793,265.038,264.5795,264.5971,5620.0
2017-11-16 10:00:00,300.22,300.28,299.53,299.92,4763.0,264.7558,264.8088,264.1474,264.4913,4763.0
2017-11-16 10:10:00,299.97,300.47,299.67,300.33,6930.0,264.5354,264.9763,264.2708,264.8529,6930.0
2017-11-16 10:20:00,300.24,300.26,299.95,299.98,4679.0,264.7735,264.7911,264.5177,264.5442,4679.0
2017-11-16 10:30:00,300.05,300.78,300.05,300.61,3864.0,264.6059,265.2497,264.6059,265.0998,3864.0
2017-11-16 10:40:00,300.77,301.06,300.27,300.29,6490.0,265.2409,265.4966,264.7999,264.8176,6490.0
2017-11-16 10:50:00,300.26,300.41,300.08,300.37,3376.0,264.7911,264.9234,264.6324,264.8881,3376.0
2017-11-16 11:00:00,300.17,300.47,299.93,300.47,6942.0,264.7118,264.9763,264.5001,264.9763,6942.0
2017-11-16 11:10:00,300.3,300.62,300.2,300.51,10579.0,264.8264,265.1086,264.7382,265.0116,10579.0
2017-11-16 11:20:00,300.47,300.56,300.18,300.41,4051.0,264.9763,265.0557,264.7206,264.9234,4051.0
2017-11-16 11:30:00,300.34,300.8,300.34,300.63,3632.0,264.8617,265.2673,264.8617,265.1174,3632.0
2017-11-16 11:40:00,300.71,300.71,300.29,300.32,3043.0,265.188,265.188,264.8176,264.844,3043.0
2017-11-16 11:50:00,300.53,300.54,300.3,300.31,8436.0,265.0292,265.038,264.8264,264.8352,8436.0
2017-11-16 12:00:00,300.37,300.64,300.36,300.59,3832.0,264.8881,265.1262,264.8793,265.0821,3832.0
2017-11-16 12:10:00,300.51,300.62,300.36,300.58,6703.0,265.0116,265.1086,264.8793,265.0733,6703.0
2017-11-16 12:20:00,300.52,300.72,300.44,300.71,3800.0,265.0204,265.1968,264.9499,265.188,3800.0
2017-11-16 12:30:00,300.74,301.18,300.74,301.17,4450.0,265.2144,265.6024,265.2144,265.5936,4450.0
2017-11-16 12:40:00,301.17,301.25,300.81,300.89,10925.0,265.5936,265.6642,265.2762,265.3467,10925.0
2017-11-16 12:50:00,300.83,300.99,300.68,300.87,4400.0,265.2938,265.4349,265.1615,265.3291,4400.0
2017-11-16 13:00:00,300.79,301.1,300.79,301.04,8157.0,265.2585,265.5319,265.2585,265.479,8157.0
2017-11-16 13:10:00,301.04,301.04,300.64,300.64,1700.0,265.479,265.479,265.1262,265.1262,1700.0
2017-11-16 13:20:00,300.63,300.84,300.61,300.66,3131.0,265.1174,265.3026,265.0998,265.1439,3131.0
2017-11-16 13:30:00,300.75,300.86,300.74,300.83,1700.0,265.2232,265.3202,265.2144,265.2938,1700.0
2017-11-16 13:40:00,300.68,300.83,300.48,300.48,3900.0,265.1615,265.2938,264.9851,264.9851,3900.0
2017-11-16 13:50:00,300.57,300.75,300.51,300.75,3389.0,265.0645,265.2232,265.0116,265.2232,3389.0
2017-11-16 14:00:00,300.75,300.8,300.63,300.7,2771.0,265.2232,265.2673,265.1174,265.1791,2771.0
2017-11-16 14:10:00,300.69,300.8,300.6,300.6,5280.0,265.1703,265.2673,265.091,265.091,5280.0
2017-11-16 14:20:00,300.6,300.81,300.6,300.76,1982.0,265.091,265.2762,265.091,265.2321,1982.0
2017-11-16 14:30:00,300.76,301.19,300.69,301.0,5271.0,265.2321,265.6113,265.1703,265.4437,5271.0
2017-11-16 14:40:00,300.91,301.02,300.87,300.87,2776.0,265.3643,265.4613,265.3291,265.3291,2776.0
2017-11-16 14:50:00,300.9,301.04,300.88,300.97,2954.0,265.3555,265.479,265.3379,265.4173,2954.0
2017-11-16 15:00:00,300.88,301.01,300.81,300.87,4853.0,265.3379,265.4525,265.2762,265.3291,4853.0
2017-11-16 15:10:00,300.86,301.08,300.86,300.99,7300.0,265.3202,265.5143,265.3202,265.4349,7300.0
2017-11-16 15:20:00,301.01,301.03,300.9,300.94,11157.0,265.4525,265.4702,265.3555,265.3908,11157.0
2017-11-16 15:30:00,300.87,300.94,300.68,300.9,9871.0,265.3291,265.3908,265.1615,265.3555,9871.0
2017-11-16 15:40:00,300.89,301.02,300.72,300.8,9987.0,265.3467,265.4613,265.1968,265.2673,9987.0
2017-11-16 15:50:00,300.82,300.88,300.39,300.5,62532.0,265.285,265.3379,264.9058,265.0028,62532.0
2017-11-17 09:30:00,299.57,300.1,298.2,298.51,26330.0,264.1826,264.65,262.9745,263.2478,26330.0
2017-11-17 09:40:00,298.65,299.34,298.56,299.08,4473.0,263.3713,263.9798,263.2919,263.7505,4473.0
2017-11-17 09:50:00,299.08,299.6,299.08,299.6,2460.0,263.7505,264.2091,263.7505,264.2091,2460.0
2017-11-17 10:00:00,299.43,299.58,299.3,299.3,2164.0,264.0592,264.1914,263.9445,263.9445,2164.0
2017-11-17 10:10:00,299.19,299.2,298.94,299.16,1411.0,263.8475,263.8563,263.627,263.8211,1411.0
2017-11-17 10:20:00,299.28,299.49,299.27,299.49,926.0,263.9269,264.1121,263.9181,264.1121,926.0
2017-11-17 10:30:00,299.9,299.9,299.52,299.66,2400.0,264.4736,264.4736,264.1385,264.262,2400.0
2017-11-17 10:40:00,299.47,299.51,299.47,299.51,500.0,264.0944,264.1297,264.0944,264.1297,500.0
2017-11-17 10:50:00,299.57,299.64,299.32,299.48,2076.0,264.1826,264.2444,263.9622,264.1033,2076.0
2017-11-17 11:00:00,299.39,299.5,299.19,299.21,2088.0,264.0239,264.1209,263.8475,263.8652,2088.0
2017-11-17 11:10:00,299.24,299.39,299.15,299.39,1300.0,263.8916,264.0239,263.8122,264.0239,1300.0
2017-11-17 11:20:00,299.26,299.42,299.23,299.38,1940.0,263.9092,264.0503,263.8828,264.0151,1940.0
2017-11-17 11:30:00,299.36,299.36,299.2,299.2,1334.0,263.9974,263.9974,263.8563,263.8563,1334.0
2017-11-17 11:40:00,299.28,299.33,299.09,299.21,3803.0,263.9269,263.971,263.7593,263.8652,3803.0
2017-11-17 11:50:00,299.08,299.08,298.83,298.96,2900.0,263.7505,263.7505,263.53,263.6447,2900.0
2017-11-17 12:00:00,298.97,299.06,298.81,298.86,2532.0,263.6535,263.7329,263.5124,263.5565,2532.0
2017-11-17 12:10:00,298.93,298.98,298.77,298.77,3634.0,263.6182,263.6623,263.4771,263.4771,3634.0
2017-11-17 12:20:00,298.77,298.8,298.6,298.61,5300.0,263.4771,263.5036,263.3272,263.336,5300.0
2017-11-17 12:30:00,298.6,298.75,298.51,298.51,2595.0,263.3272,263.4595,263.2478,263.2478,2595.0
2017-11-17 12:40:00,298.58,298.58,298.3,298.43,4149.0,263.3096,263.3096,263.0627,263.1773,4149.0
2017-11-17 12:50:00,298.32,298.32,298.11,298.15,5577.0,263.0803,263.0803,262.8951,262.9304,5577.0
2017-11-17 13:00:00,298.12,298.23,298.08,298.12,5724.0,262.9039,263.0009,262.8686,262.9039,5724.0
2017-11-17 13:10:00,298.17,298.29,298.12,298.12,3014.0,262.948,263.0538,262.9039,262.9039,3014.0
2017-11-17 13:20:00,298.16,298.17,297.91,297.94,1713.0,262.9392,262.948,262.7187,262.7452,1713.0
2017-11-17 13:30:00,297.92,298.04,297.86,297.86,3774.0,262.7275,262.8334,262.6746,262.6746,3774.0
2017-11-17 13:40:00,297.94,297.99,297.77,297.87,4392.0,262.7452,262.7893,262.5953,262.6834,4392.0
2017-11-17 13:50:00,297.81,297.91,297.76,297.79,2800.0,262.6305,262.7187,262.5864,262.6129,2800.0
2017-11-17 14:00:00,297.87,297.91,297.72,297.84,5088.0,262.6834,262.7187,262.5512,262.657,5088.0
2017-11-17 14:10:00,297.9,297.94,297.66,297.68,3604.0,262.7099,262.7452,262.4983,262.5159,3604.0
2017-11-17 14:20:00,297.66,297.66,297.47,297.49,7188.0,262.4983,262.4983,262.3307,262.3483,7188.0
2017-11-17 14:30:00,297.55,297.73,297.52,297.61,4700.0,262.4012,262.56,262.3748,262.4542,4700.0
2017-11-17 14:40:00,297.55,297.67,297.51,297.67,3065.0,262.4012,262.5071,262.366,262.5071,3065.0
2017-11-17 14:50:00,297.7,297.74,297.53,297.63,5000.0,262.5335,262.5688,262.3836,262.4718,5000.0
2017-11-17 15:00:00,297.59,297.69,297.37,297.4,9392.0,262.4365,262.5247,262.2425,262.269,9392.0
2017-11-17 15:10:00,297.34,297.51,297.33,297.47,6523.0,262.2161,262.366,262.2072,262.3307,6523.0
2017-11-17 15:20:00,297.4,297.51,297.21,297.21,6795.0,262.269,262.366,262.1014,262.1014,6795.0
2017-11-17 15:30:00,297.3,297.3,296.95,296.95,8220.0,262.1808,262.1808,261.8721,261.8721,8220.0
2017-11-17 15:40:00,297.02,297.16,296.88,297.16,34428.0,261.9339,262.0573,261.8104,262.0573,34428.0
2017-11-17 15:50:00,297.12,297.36,296.67,296.86,77806.0,262.022,262.2337,261.6252,261.7928,77806.0
2017-11-20 09:30:00,296.96,298.24,296.76,298.16,13323.0,261.8809,263.0097,261.7046,262.9392,13323.0
2017-11-20 09:40:00,298.23,298.77,297.51,297.51,7523.0,263.0009,263.4771,262.366,262.366,7523.0
2017-11-20 09:50:00,297.6,298.2,297.37,298.11,7949.0,262.4453,262.9745,262.2425,262.8951,7949.0
2017-11-20 10:00:00,297.91,298.26,297.73,298.06,8630.0,262.7187,263.0274,262.56,262.851,8630.0
2017-11-20 10:10:00,298.23,299.0,298.09,298.78,8152.0,263.0009,263.68,262.8775,263.4859,8152.0
2017-11-20 10:20:00,298.79,299.57,298.79,299.45,7895.0,263.4948,264.1826,263.4948,264.0768,7895.0
2017-11-20 10:30:00,299.27,299.35,299.13,299.29,4682.0,263.9181,263.9886,263.7946,263.9357,4682.0
2017-11-20 10:40:00,299.31,300.02,299.29,300.02,7004.0,263.9533,264.5795,263.9357,264.5795,7004.0
2017-11-20 10:50:00,299.99,299.99,299.78,299.85,3852.0,264.553,264.553,264.3678,264.4296,3852.0
2017-11-20 11:00:00,299.75,299.91,299.68,299.8,7270.0,264.3414,264.4825,264.2796,264.3855,7270.0
2017-11-20 11:10:00,299.96,300.32,299.46,299.69,6301.0,264.5266,264.844,264.0856,264.2885,6301.0
2017-11-20 11:20:00,299.83,300.0,299.72,299.98,3901.0,264.4119,264.5618,264.3149,264.5442,3901.0
2017-11-20 11:30:00,300.0,300.28,299.9,300.25,10298.0,264.5618,264.8088,264.4736,264.7823,10298.0
2017-11-20 11:40:00,300.27,300.44,300.1,300.31,9309.0,264.7999,264.9499,264.65,264.8352,9309.0
2017-11-20 11:50:00,300.31,300.31,300.07,300.08,3544.0,264.8352,264.8352,264.6236,264.6324,3544.0
2017-11-20 12:00:00,300.03,300.39,300.02,300.29,9066.0,264.5883,264.9058,264.5795,264.8176,9066.0
2017-11-20 12:10:00,300.28,300.42,300.05,300.07,7183.0,264.8088,264.9322,264.6059,264.6236,7183.0
2017-11-20 12:20:00,299.97,300.18,299.88,299.89,4091.0,264.5354,264.7206,264.456,264.4648,4091.0
2017-11-20 12:30:00,299.89,300.23,299.88,300.15,2679.0,264.4648,264.7647,264.456,264.6941,2679.0
2017-11-20 12:40:00,300.13,300.35,300.01,300.31,4709.0,264.6765,264.8705,264.5707,264.8352,4709.0
2017-11-20 12:50:00,300.26,300.27,299.96,300.03,7297.0,264.7911,264.7999,264.5266,264.5883,7297.0
2017-11-20 13:00:00,300.05,300.26,300.05,300.24,2910.0,264.6059,264.7911,264.6059,264.7735,2910.0
2017-11-20 13:10:00,300.18,300.46,300.18,300.46,4657.0,264.7206,264.9675,264.7206,264.9675,4657.0
2017-11-20 13:20:00,300.5,300.92,300.44,300.87,3143.0,265.0028,265.3732,264.9499,265.3291,3143.0
2017-11-20 13:30:00,300.91,300.98,300.82,300.98,6700.0,265.3643,265.4261,265.285,265.4261,6700.0
2017-11-20 13:40:00,301.0,301.21,300.93,301.14,9481.0,265.4437,265.6289,265.382,265.5672,9481.0
2017-11-20 13:50:00,301.15,301.25,301.0,301.14,5736.0,265.576,265.6642,265.4437,265.5672,5736.0
2017-11-20 14:00:00,301.05,301.05,300.64,300.67,8032.0,265.4878,265.4878,265.1262,265.1527,8032.0
2017-11-20 14:10:00,300.66,300.7,300.52,300.62,3700.0,265.1439,265.1791,265.0204,265.1086,3700.0
2017-11-20 14:20:00,300.58,300.6,300.26,300.26,3392.0,265.0733,265.091,264.7911,264.7911,3392.0
2017-11-20 14:30:00,300.2,300.43,300.06,300.31,12786.0,264.7382,264.941,264.6147,264.8352,12786.0
2017-11-20 14:40:00,300.37,300.63,300.3,300.61,17273.0,264.8881,265.1174,264.8264,265.0998,17273.0
2017-11-20 14:50:00,300.62,300.65,300.42,300.44,10526.0,265.1086,265.1351,264.9322,264.9499,10526.0
2017-11-20 15:00:00,300.52,300.65,300.39,300.46,6334.0,265.0204,265.1351,264.9058,264.9675,6334.0
2017-11-20 15:10:00,300.55,300.7,300.27,300.28,9238.0,265.0469,265.1791,264.7999,264.8088,9238.0
2017-11-20 15:20:00,300.25,300.52,300.22,300.41,39388.0,264.7823,265.0204,264.7558,264.9234,39388.0
2017-11-20 15:30:00,300.4,300.62,300.26,300.62,11261.0,264.9146,265.1086,264.7911,265.1086,11261.0
2017-11-20 15:40:00,300.54,300.9,300.19,300.87,66701.0,265.038,265.3555,264.7294,265.3291,66701.0
2017-11-20 15:50:00,300.84,301.09,300.59,300.88,61475.0,265.3026,265.5231,265.0821,265.3379,61475.0
2017-11-21 09:30:00,302.14,303.59,301.81,302.41,15307.0,266.449,267.7278,266.158,266.6871,15307.0
2017-11-21 09:40:00,302.73,302.82,301.72,302.19,6508.0,266.9693,267.0487,266.0787,266.4931,6508.0
2017-11-21 09:50:00,302.09,302.2,301.43,301.96,3952.0,266.4049,266.502,265.8229,266.2903,3952.0
2017-11-21 10:00:00,301.74,301.92,301.09,301.57,5042.0,266.0963,266.255,265.5231,265.9464,5042.0
2017-11-21 10:10:00,301.74,302.77,301.74,302.75,3075.0,266.0963,267.0046,266.0963,266.987,3075.0
2017-11-21 10:20:00,302.75,303.0,302.45,303.0,8904.0,266.987,267.2075,266.7224,267.2075,8904.0
2017-11-21 10:30:00,303.05,303.26,302.45,302.74,7481.0,267.2515,267.4367,266.7224,266.9782,7481.0
2017-11-21 10:40:00,302.78,303.23,302.4,302.79,11791.0,267.0134,267.4103,266.6783,267.0223,11791.0
2017-11-21 10:50:00,302.84,303.55,302.84,303.36,7620.0,267.0664,267.6925,267.0664,267.5249,7620.0
2017-11-21 11:00:00,303.31,303.86,303.06,303.06,10602.0,267.4808,267.9659,267.2604,267.2604,10602.0
2017-11-21 11:10:00,302.95,303.93,302.8,303.88,5425.0,267.1634,268.0276,267.0311,267.9835,5425.0
2017-11-21 11:20:00,303.86,304.25,303.59,303.87,9751.0,267.9659,268.3098,267.7278,267.9747,9751.0
2017-11-21 11:30:00,303.86,304.17,303.68,303.98,5565.0,267.9659,268.2392,267.8071,268.0717,5565.0
2017-11-21 11:40:00,303.89,304.5,303.76,304.02,8367.0,267.9923,268.5303,267.8777,268.107,8367.0
2017-11-21 11:50:00,304.12,304.39,304.08,304.08,6100.0,268.1952,268.4333,268.1599,268.1599,6100.0
2017-11-21 12:00:00,304.13,304.14,303.7,303.83,10611.0,268.204,268.2128,267.8248,267.9394,10611.0
2017-11-21 12:10:00,303.73,303.98,303.55,303.98,3887.0,267.8512,268.0717,267.6925,268.0717,3887.0
2017-11-21 12:20:00,303.94,304.36,303.94,304.33,5225.0,268.0364,268.4068,268.0364,268.3803,5225.0
2017-11-21 12:30:00,304.32,304.54,304.17,304.54,5582.0,268.3715,268.5655,268.2392,268.5655,5582.0
2017-11-21 12:40:00,304.39,304.52,304.06,304.22,7556.0,268.4333,268.5479,268.1422,268.2833,7556.0
2017-11-21 12:50:00,304.28,304.77,304.2,304.47,6661.0,268.3362,268.7684,268.2657,268.5038,6661.0
2017-11-21 13:00:00,304.55,304.76,304.44,304.55,3035.0,268.5744,268.7595,268.4773,268.5744,3035.0
2017-11-21 13:10:00,304.53,304.77,304.48,304.48,4641.0,268.5567,268.7684,268.5126,268.5126,4641.0
2017-11-21 13:20:00,304.57,304.92,304.49,304.85,4941.0,268.592,268.9006,268.5214,268.8389,4941.0
2017-11-21 13:30:00,304.86,304.92,304.31,304.32,13482.0,268.8477,268.9006,268.3627,268.3715,13482.0
2017-11-21 13:40:00,304.4,304.46,304.02,304.19,11429.0,268.4421,268.495,268.107,268.2569,11429.0
2017-11-21 13:50:00,304.15,304.53,304.01,304.08,12856.0,268.2216,268.5567,268.0981,268.1599,12856.0
2017-11-21 14:00:00,304.01,304.06,303.69,303.91,8223.0,268.0981,268.1422,267.8159,268.01,8223.0
2017-11-21 14:10:00,303.98,304.29,303.94,304.14,10207.0,268.0717,268.3451,268.0364,268.2128,10207.0
2017-11-21 14:20:00,304.18,304.41,304.14,304.24,24546.0,268.2481,268.4509,268.2128,268.301,24546.0
2017-11-21 14:30:00,304.24,304.87,304.19,304.51,15564.0,268.301,268.8566,268.2569,268.5391,15564.0
2017-11-21 14:40:00,304.48,304.79,304.47,304.6,16083.0,268.5126,268.786,268.5038,268.6184,16083.0
2017-11-21 14:50:00,304.67,304.89,304.6,304.8,5752.0,268.6802,268.8742,268.6184,268.7948,5752.0
2017-11-21 15:00:00,304.89,304.89,304.67,304.67,19908.0,268.8742,268.8742,268.6802,268.6802,19908.0
2017-11-21 15:10:00,304.69,304.77,304.63,304.7,6651.0,268.6978,268.7684,268.6449,268.7066,6651.0
2017-11-21 15:20:00,304.71,304.88,304.67,304.88,10199.0,268.7155,268.8654,268.6802,268.8654,10199.0
2017-11-21 15:30:00,304.85,304.93,304.66,304.87,18673.0,268.8389,268.9095,268.6714,268.8566,18673.0
2017-11-21 15:40:00,304.84,304.89,304.23,304.25,38878.0,268.8301,268.8742,268.2922,268.3098,38878.0
2017-11-21 15:50:00,304.33,304.34,303.96,304.32,52929.0,268.3803,268.3892,268.0541,268.3715,52929.0
2017-11-22 09:30:00,303.24,303.62,302.01,302.01,13077.0,267.4191,267.7542,266.3344,266.3344,13077.0
2017-11-22 09:40:00,302.0,302.41,301.54,301.77,13312.0,266.3256,266.6871,265.9199,266.1227,13312.0
2017-11-22 09:50:00,301.85,301.86,301.43,301.56,6284.0,266.1933,266.2021,265.8229,265.9376,6284.0
2017-11-22 10:00:00,301.57,301.58,300.3,301.52,11834.0,265.9464,265.9552,264.8264,265.9023,11834.0
2017-11-22 10:10:00,301.54,301.55,300.75,300.75,10107.0,265.9199,265.9287,265.2232,265.2232,10107.0
2017-11-22 10:20:00,300.85,301.11,300.55,300.77,3600.0,265.3114,265.5407,265.0469,265.2409,3600.0
2017-11-22 10:30:00,300.79,301.11,300.49,300.94,11908.0,265.2585,265.5407,264.994,265.3908,11908.0
2017-11-22 10:40:00,300.97,301.23,300.73,300.81,6727.0,265.4173,265.6465,265.2056,265.2762,6727.0
2017-11-22 10:50:00,300.82,301.14,300.75,301.14,5806.0,265.285,265.5672,265.2232,265.5672,5806.0
2017-11-22 11:00:00,301.05,301.13,300.63,300.95,8022.0,265.4878,265.5584,265.1174,265.3996,8022.0
2017-11-22 11:10:00,300.89,300.98,300.73,300.86,7694.0,265.3467,265.4261,265.2056,265.3202,7694.0
2017-11-22 11:20:00,300.87,300.95,300.58,300.88,6459.0,265.3291,265.3996,265.0733,265.3379,6459.0
2017-11-22 11:30:00,300.94,301.17,300.87,301.09,4020.0,265.3908,265.5936,265.3291,265.5231,4020.0
2017-11-22 11:40:00,301.21,301.28,300.92,301.28,6759.0,265.6289,265.6906,265.3732,265.6906,6759.0
2017-11-22 11:50:00,301.29,301.3,300.63,300.63,7439.0,265.6995,265.7083,265.1174,265.1174,7439.0
2017-11-22 12:00:00,300.69,300.75,300.41,300.43,9712.0,265.1703,265.2232,264.9234,264.941,9712.0
2017-11-22 12:10:00,300.5,300.74,300.48,300.74,6872.0,265.0028,265.2144,264.9851,265.2144,6872.0
2017-11-22 12:20:00,300.66,301.18,300.66,301.18,2123.0,265.1439,265.6024,265.1439,265.6024,2123.0
2017-11-22 12:30:00,301.12,301.12,300.79,300.79,4573.0,265.5495,265.5495,265.2585,265.2585,4573.0
2017-11-22 12:40:00,300.73,300.94,300.51,300.93,3306.0,265.2056,265.3908,265.0116,265.382,3306.0
2017-11-22 12:50:00,300.93,301.45,300.93,301.44,10158.0,265.382,265.8405,265.382,265.8317,10158.0
2017-11-22 13:00:00,301.35,301.48,301.28,301.34,9769.0,265.7524,265.867,265.6906,265.7435,9769.0
2017-11-22 13:10:00,301.44,301.87,301.44,301.77,4990.0,265.8317,266.2109,265.8317,266.1227,4990.0
2017-11-22 13:20:00,301.81,302.24,301.7,302.17,5700.0,266.158,266.5372,266.061,266.4755,5700.0
2017-11-22 13:30:00,302.1,302.1,301.76,301.93,5300.0,266.4138,266.4138,266.1139,266.2638,5300.0
2017-11-22 13:40:00,301.93,302.06,301.9,302.03,2721.0,266.2638,266.3785,266.2374,266.352,2721.0
2017-11-22 13:50:00,302.08,302.22,302.02,302.06,3798.0,266.3961,266.5196,266.3432,266.3785,3798.0
2017-11-22 14:00:00,301.97,302.02,301.66,301.66,2600.0,266.2991,266.3432,266.0257,266.0257,2600.0
2017-11-22 14:10:00,301.75,301.83,301.68,301.7,4100.0,266.1051,266.1757,266.0434,266.061,4100.0
2017-11-22 14:20:00,301.71,301.89,301.63,301.89,3600.0,266.0698,266.2286,265.9993,266.2286,3600.0
2017-11-22 14:30:00,301.9,302.21,301.9,302.12,6451.0,266.2374,266.5108,266.2374,266.4314,6451.0
2017-11-22 14:40:00,302.06,302.45,302.06,302.42,8195.0,266.3785,266.7224,266.3785,266.696,8195.0
2017-11-22 14:50:00,302.44,302.77,302.43,302.71,7460.0,266.7136,267.0046,266.7048,266.9517,7460.0
2017-11-22 15:00:00,302.76,302.77,301.91,301.91,10755.0,266.9958,267.0046,266.2462,266.2462,10755.0
2017-11-22 15:10:00,302.0,302.1,301.98,302.1,6519.0,266.3256,266.4138,266.3079,266.4138,6519.0
2017-11-22 15:20:00,302.1,302.19,301.86,302.14,10202.0,266.4138,266.4931,266.2021,266.449,10202.0
2017-11-22 15:30:00,302.13,302.21,302.0,302.21,8415.0,266.4402,266.5108,266.3256,266.5108,8415.0
2017-11-22 15:40:00,302.22,302.24,301.94,302.01,14101.0,266.5196,266.5372,266.2727,266.3344,14101.0
2017-11-22 15:50:00,302.04,302.11,301.92,302.02,29342.0,266.3609,266.4226,266.255,266.3432,29342.0
2017-11-24 09:30:00,302.82,303.9,302.33,303.87,12867.0,267.0487,268.0011,266.6166,267.9747,12867.0
2017-11-24 09:40:00,303.89,303.89,302.19,303.39,9695.0,267.9923,267.9923,266.4931,267.5514,9695.0
2017-11-24 09:50:00,303.5,303.5,302.9,303.22,7729.0,267.6484,267.6484,267.1193,267.4015,7729.0
2017-11-24 10:00:00,303.03,303.21,302.32,302.49,7239.0,267.2339,267.3926,266.6078,266.7577,7239.0
2017-11-24 10:10:00,302.49,303.4,302.2,303.09,6652.0,266.7577,267.5602,266.502,267.2868,6652.0
2017-11-24 10:20:00,303.17,303.26,302.22,302.7,8973.0,267.3574,267.4367,266.5196,266.9429,8973.0
2017-11-24 10:30:00,302.73,303.24,302.66,302.83,7595.0,266.9693,267.4191,266.9076,267.0575,7595.0
2017-11-24 10:40:00,302.94,303.35,302.78,302.97,6556.0,267.1545,267.5161,267.0134,267.181,6556.0
2017-11-24 10:50:00,303.1,303.1,302.67,303.08,6630.0,267.2956,267.2956,266.9164,267.278,6630.0
2017-11-24 11:00:00,303.02,303.03,302.69,302.77,5420.0,267.2251,267.2339,266.9341,267.0046,5420.0
2017-11-24 11:10:00,302.74,303.0,302.69,302.87,5032.0,266.9782,267.2075,266.9341,267.0928,5032.0
2017-11-24 11:20:00,302.87,303.02,302.67,302.67,4034.0,267.0928,267.2251,266.9164,266.9164,4034.0
2017-11-24 11:30:00,302.63,302.69,302.57,302.6,4320.0,266.8812,266.9341,266.8282,266.8547,4320.0
2017-11-24 11:40:00,302.65,302.83,302.44,302.5,7896.0,266.8988,267.0575,266.7136,266.7665,7896.0
2017-11-24 11:50:00,302.4,303.01,302.4,303.01,5041.0,266.6783,267.2163,266.6783,267.2163,5041.0
2017-11-24 12:00:00,303.02,303.02,302.35,302.9,6224.0,267.2251,267.2251,266.6342,267.1193,6224.0
2017-11-24 12:10:00,302.81,302.96,302.34,302.7,7019.0,267.0399,267.1722,266.6254,266.9429,7019.0
2017-11-24 12:20:00,302.85,302.99,302.75,302.75,7551.0,267.0752,267.1986,266.987,266.987,7551.0
2017-11-24 12:30:00,302.75,303.05,302.69,302.98,7360.0,266.987,267.2515,266.9341,267.1898,7360.0
2017-11-24 12:40:00,302.98,303.07,302.59,302.93,11551.0,267.1898,267.2692,266.8459,267.1457,11551.0
2017-11-24 12:50:00,302.92,303.11,302.77,302.77,25936.0,267.1369,267.3045,267.0046,267.0046,25936.0
2017-11-27 09:30:00,302.89,303.82,302.08,302.42,12522.0,267.1104,267.9306,266.3961,266.696,12522.0
2017-11-27 09:40:00,302.18,303.44,302.12,303.05,11128.0,266.4843,267.5955,266.4314,267.2515,11128.0
2017-11-27 09:50:00,302.94,304.25,302.83,303.11,23138.0,267.1545,268.3098,267.0575,267.3045,23138.0
2017-11-27 10:00:00,303.33,304.25,303.11,303.7,18252.0,267.4985,268.3098,267.3045,267.8248,18252.0
2017-11-27 10:10:00,303.5,303.92,302.56,303.76,8894.0,267.6484,268.0188,266.8194,267.8777,8894.0
2017-11-27 10:20:00,303.76,303.76,302.35,302.76,5000.0,267.8777,267.8777,266.6342,266.9958,5000.0
2017-11-27 10:30:00,302.75,303.39,302.63,303.0,8279.0,266.987,267.5514,266.8812,267.2075,8279.0
2017-11-27 10:40:00,303.0,303.09,302.58,303.09,6077.0,267.2075,267.2868,266.8371,267.2868,6077.0
2017-11-27 10:50:00,303.26,303.75,303.26,303.64,4300.0,267.4367,267.8689,267.4367,267.7719,4300.0
2017-11-27 11:00:00,303.72,303.94,303.57,303.72,6693.0,267.8424,268.0364,267.7101,267.8424,6693.0
2017-11-27 11:10:00,303.72,303.76,303.25,303.25,5401.0,267.8424,267.8777,267.4279,267.4279,5401.0
2017-11-27 11:20:00,303.21,303.34,302.57,302.82,9434.0,267.3926,267.5073,266.8282,267.0487,9434.0
2017-11-27 11:30:00,303.04,303.45,302.92,303.3,4926.0,267.2427,267.6043,267.1369,267.472,4926.0
2017-11-27 11:40:00,303.38,303.46,303.03,303.23,3750.0,267.5426,267.6131,267.2339,267.4103,3750.0
2017-11-27 11:50:00,303.34,303.68,303.14,303.51,12946.0,267.5073,267.8071,267.3309,267.6572,12946.0
2017-11-27 12:00:00,303.53,303.53,302.7,302.74,10652.0,267.6748,267.6748,266.9429,266.9782,10652.0
2017-11-27 12:10:00,302.93,303.1,302.64,302.75,5193.0,267.1457,267.2956,266.89,266.987,5193.0
2017-11-27 12:20:00,302.96,302.96,302.78,302.92,3736.0,267.1722,267.1722,267.0134,267.1369,3736.0
2017-11-27 12:30:00,302.92,303.12,302.8,303.04,6242.0,267.1369,267.3133,267.0311,267.2427,6242.0
2017-11-27 12:40:00,302.85,303.04,302.76,302.76,2900.0,267.0752,267.2427,266.9958,266.9958,2900.0
2017-11-27 12:50:00,302.77,302.97,302.77,302.85,3366.0,267.0046,267.181,267.0046,267.0752,3366.0
2017-11-27 13:00:00,302.86,302.9,302.62,302.69,3597.0,267.084,267.1193,266.8723,266.9341,3597.0
2017-11-27 13:10:00,302.74,302.84,302.7,302.7,2516.0,266.9782,267.0664,266.9429,266.9429,2516.0
2017-11-27 13:20:00,302.65,302.84,302.65,302.82,3504.0,266.8988,267.0664,266.8988,267.0487,3504.0
2017-11-27 13:30:00,302.76,302.95,302.61,302.9,4622.0,266.9958,267.1634,266.8635,267.1193,4622.0
2017-11-27 13:40:00,302.92,303.1,302.82,302.92,4255.0,267.1369,267.2956,267.0487,267.1369,4255.0
2017-11-27 13:50:00,302.98,302.98,302.77,302.79,3600.0,267.1898,267.1898,267.0046,267.0223,3600.0
2017-11-27 14:00:00,302.86,303.09,302.86,303.03,2809.0,267.084,267.2868,267.084,267.2339,2809.0
2017-11-27 14:10:00,303.03,303.03,302.94,303.0,3300.0,267.2339,267.2339,267.1545,267.2075,3300.0
2017-11-27 14:20:00,302.95,303.06,302.86,302.94,3725.0,267.1634,267.2604,267.084,267.1545,3725.0
2017-11-27 14:30:00,302.84,303.2,302.84,303.1,3317.0,267.0664,267.3838,267.0664,267.2956,3317.0
2017-11-27 14:40:00,303.12,303.2,302.89,302.98,4517.0,267.3133,267.3838,267.1104,267.1898,4517.0
2017-11-27 14:50:00,302.89,303.4,302.89,303.4,5725.0,267.1104,267.5602,267.1104,267.5602,5725.0
2017-11-27 15:00:00,303.36,303.58,303.27,303.54,4097.0,267.5249,267.7189,267.4456,267.6837,4097.0
2017-11-27 15:10:00,303.58,303.71,303.37,303.45,6210.0,267.7189,267.8336,267.5337,267.6043,6210.0
2017-11-27 15:20:00,303.48,303.75,303.48,303.72,4310.0,267.6308,267.8689,267.6308,267.8424,4310.0
2017-11-27 15:30:00,303.65,303.85,303.59,303.82,6500.0,267.7807,267.957,267.7278,267.9306,6500.0
2017-11-27 15:40:00,303.86,303.98,303.6,303.89,16139.0,267.9659,268.0717,267.7366,267.9923,16139.0
2017-11-27 15:50:00,303.88,304.11,303.63,303.66,34760.0,267.9835,268.1863,267.763,267.7895,34760.0
2017-11-28 09:30:00,305.22,306.61,304.81,305.72,34941.0,269.1652,270.391,268.8036,269.6061,34941.0
2017-11-28 09:40:00,305.94,307.64,305.19,306.97,27691.0,269.8002,271.2993,269.1388,270.7085,27691.0
2017-11-28 09:50:00,306.94,307.97,306.94,307.39,16194.0,270.682,271.5904,270.682,271.0789,16194.0
2017-11-28 10:00:00,307.62,308.01,306.91,307.31,10109.0,271.2817,271.6256,270.6556,271.0083,10109.0
2017-11-28 10:10:00,307.15,307.43,306.57,306.71,9653.0,270.8672,271.1141,270.3557,270.4792,9653.0
2017-11-28 10:20:00,306.71,306.95,306.14,306.41,12781.0,270.4792,270.6909,269.9765,270.2146,12781.0
2017-11-28 10:30:00,306.5,306.51,306.09,306.46,7602.0,270.294,270.3028,269.9324,270.2587,7602.0
2017-11-28 10:40:00,306.4,306.49,306.25,306.42,8647.0,270.2058,270.2852,270.0735,270.2235,8647.0
2017-11-28 10:50:00,306.42,307.15,306.41,307.15,7797.0,270.2235,270.8672,270.2146,270.8672,7797.0
2017-11-28 11:00:00,307.16,307.5,306.99,307.4,9995.0,270.876,271.1759,270.7261,271.0877,9995.0
2017-11-28 11:10:00,307.37,307.5,307.24,307.32,7455.0,271.0612,271.1759,270.9466,271.0171,7455.0
2017-11-28 11:20:00,307.46,307.54,306.8,306.83,11810.0,271.1406,271.2112,270.5586,270.585,11810.0
2017-11-28 11:30:00,306.8,307.51,306.73,307.4,14236.0,270.5586,271.1847,270.4968,271.0877,14236.0
2017-11-28 11:40:00,307.51,308.06,307.44,307.92,9565.0,271.1847,271.6697,271.123,271.5463,9565.0
2017-11-28 11:50:00,307.91,308.12,307.73,307.83,7613.0,271.5374,271.7226,271.3787,271.4669,7613.0
2017-11-28 12:00:00,307.86,308.2,307.85,308.19,9672.0,271.4934,271.7932,271.4845,271.7844,9672.0
2017-11-28 12:10:00,308.18,308.93,308.18,308.6,17709.0,271.7756,272.437,271.7756,272.1459,17709.0
2017-11-28 12:20:00,308.47,308.61,308.04,308.27,11042.0,272.0313,272.1548,271.6521,271.8549,11042.0
2017-11-28 12:30:00,308.17,308.4,308.07,308.29,11182.0,271.7667,271.9696,271.6785,271.8726,11182.0
2017-11-28 12:40:00,308.34,308.49,308.29,308.46,9375.0,271.9167,272.0489,271.8726,272.0225,9375.0
2017-11-28 12:50:00,308.51,308.54,308.3,308.45,7277.0,272.0666,272.093,271.8814,272.0137,7277.0
2017-11-28 13:00:00,308.5,308.85,308.5,308.79,10666.0,272.0578,272.3664,272.0578,272.3135,10666.0
2017-11-28 13:10:00,308.83,309.04,308.59,308.74,9881.0,272.3488,272.534,272.1371,272.2694,9881.0
2017-11-28 13:20:00,308.79,309.02,308.44,308.68,10734.0,272.3135,272.5163,272.0048,272.2165,10734.0
2017-11-28 13:30:00,308.67,309.21,308.37,309.06,14880.0,272.2077,272.6839,271.9431,272.5516,14880.0
2017-11-28 13:40:00,308.93,309.24,308.92,309.1,13966.0,272.437,272.7103,272.4281,272.5869,13966.0
2017-11-28 13:50:00,309.08,309.18,308.41,308.48,16694.0,272.5692,272.6574,271.9784,272.0401,16694.0
2017-11-28 14:00:00,308.51,308.85,308.02,308.81,16727.0,272.0666,272.3664,271.6345,272.3311,16727.0
2017-11-28 14:10:00,308.64,308.79,308.05,308.28,7960.0,272.1812,272.3135,271.6609,271.8637,7960.0
2017-11-28 14:20:00,308.2,308.52,308.0,308.52,21584.0,271.7932,272.0754,271.6168,272.0754,21584.0
2017-11-28 14:30:00,308.55,308.61,308.11,308.43,15749.0,272.1018,272.1548,271.7138,271.996,15749.0
2017-11-28 14:40:00,308.56,308.98,308.5,308.65,15050.0,272.1107,272.4811,272.0578,272.19,15050.0
2017-11-28 14:50:00,308.56,308.74,308.19,308.33,16159.0,272.1107,272.2694,271.7844,271.9078,16159.0
2017-11-28 15:00:00,308.4,308.6,308.17,308.44,14575.0,271.9696,272.1459,271.7667,272.0048,14575.0
2017-11-28 15:10:00,308.52,308.73,308.4,308.69,20329.0,272.0754,272.2606,271.9696,272.2253,20329.0
2017-11-28 15:20:00,308.66,308.7,307.95,307.99,21456.0,272.1989,272.2341,271.5727,271.608,21456.0
2017-11-28 15:30:00,308.01,308.4,307.92,308.32,23800.0,271.6256,271.9696,271.5463,271.899,23800.0
2017-11-28 15:40:00,308.34,308.6,308.19,308.25,33430.0,271.9167,272.1459,271.7844,271.8373,33430.0
2017-11-28 15:50:00,308.25,308.59,307.78,307.9,75672.0,271.8373,272.1371,271.4228,271.5286,75672.0
2017-11-29 09:30:00,308.14,308.33,306.62,306.63,21865.0,271.7403,271.9078,270.3998,270.4087,21865.0
2017-11-29 09:40:00,306.86,307.45,306.27,306.61,21684.0,270.6115,271.1318,270.0912,270.391,21684.0
2017-11-29 09:50:00,306.68,308.3,306.55,307.62,19512.0,270.4527,271.8814,270.3381,271.2817,19512.0
2017-11-29 10:00:00,307.52,307.77,306.64,307.1,10414.0,271.1935,271.414,270.4175,270.8231,10414.0
2017-11-29 10:10:00,307.08,307.15,306.05,306.47,10368.0,270.8055,270.8672,269.8972,270.2676,10368.0
2017-11-29 10:20:00,306.71,307.16,306.32,306.67,9760.0,270.4792,270.876,270.1353,270.4439,9760.0
2017-11-29 10:30:00,306.88,307.26,306.62,306.79,14059.0,270.6291,270.9642,270.3998,270.5498,14059.0
2017-11-29 10:40:00,307.0,307.26,306.65,307.0,17126.0,270.7349,270.9642,270.4263,270.7349,17126.0
2017-11-29 10:50:00,306.95,307.0,306.29,306.29,8000.0,270.6909,270.7349,270.1088,270.1088,8000.0
2017-11-29 11:00:00,306.47,307.04,306.45,306.86,9159.0,270.2676,270.7702,270.2499,270.6115,9159.0
2017-11-29 11:10:00,306.9,307.06,306.59,307.0,7654.0,270.6468,270.7879,270.3734,270.7349,7654.0
2017-11-29 11:20:00,307.0,307.14,306.61,307.0,10995.0,270.7349,270.8584,270.391,270.7349,10995.0
2017-11-29 11:30:00,307.14,307.14,306.68,307.0,7892.0,270.8584,270.8584,270.4527,270.7349,7892.0
2017-11-29 11:40:00,307.08,307.11,306.79,306.79,10702.0,270.8055,270.8319,270.5498,270.5498,10702.0
2017-11-29 11:50:00,306.79,306.98,306.29,306.54,5811.0,270.5498,270.7173,270.1088,270.3293,5811.0
2017-11-29 12:00:00,306.55,307.08,306.41,306.55,11504.0,270.3381,270.8055,270.2146,270.3381,11504.0
2017-11-29 12:10:00,306.67,307.05,306.59,306.59,8854.0,270.4439,270.779,270.3734,270.3734,8854.0
2017-11-29 12:20:00,306.69,307.02,306.67,306.9,5739.0,270.4616,270.7526,270.4439,270.6468,5739.0
2017-11-29 12:30:00,306.98,307.04,306.67,306.8,6615.0,270.7173,270.7702,270.4439,270.5586,6615.0
2017-11-29 12:40:00,306.93,307.05,306.75,306.91,6956.0,270.6732,270.779,270.5145,270.6556,6956.0
2017-11-29 12:50:00,306.92,306.92,306.66,306.81,6839.0,270.6644,270.6644,270.4351,270.5674,6839.0
2017-11-29 13:00:00,306.9,306.93,306.66,306.71,7204.0,270.6468,270.6732,270.4351,270.4792,7204.0
2017-11-29 13:10:00,306.78,307.01,306.66,306.99,10002.0,270.5409,270.7438,270.4351,270.7261,10002.0
2017-11-29 13:20:00,307.01,307.02,306.65,306.79,9671.0,270.7438,270.7526,270.4263,270.5498,9671.0
2017-11-29 13:30:00,306.8,307.56,306.8,307.56,4420.0,270.5586,271.2288,270.5586,271.2288,4420.0
2017-11-29 13:40:00,307.47,307.48,306.93,307.05,11519.0,271.1494,271.1582,270.6732,270.779,11519.0
2017-11-29 13:50:00,307.04,307.08,306.78,306.78,13032.0,270.7702,270.8055,270.5409,270.5409,13032.0
2017-11-29 14:00:00,306.75,307.11,306.69,307.0,13418.0,270.5145,270.8319,270.4616,270.7349,13418.0
2017-11-29 14:10:00,307.0,307.09,306.87,307.05,16650.0,270.7349,270.8143,270.6203,270.779,16650.0
2017-11-29 14:20:00,307.04,307.04,306.69,307.01,9417.0,270.7702,270.7702,270.4616,270.7438,9417.0
2017-11-29 14:30:00,306.95,307.06,306.88,307.02,12298.0,270.6909,270.7879,270.6291,270.7526,12298.0
2017-11-29 14:40:00,306.98,307.04,306.85,306.9,10918.0,270.7173,270.7702,270.6027,270.6468,10918.0
2017-11-29 14:50:00,307.01,307.16,306.9,307.04,15278.0,270.7438,270.876,270.6468,270.7702,15278.0
2017-11-29 15:00:00,306.97,307.09,306.91,306.98,14097.0,270.7085,270.8143,270.6556,270.7173,14097.0
2017-11-29 15:10:00,307.0,307.04,306.68,306.98,21529.0,270.7349,270.7702,270.4527,270.7173,21529.0
2017-11-29 15:20:00,306.97,307.25,306.92,307.21,32348.0,270.7085,270.9554,270.6644,270.9201,32348.0
2017-11-29 15:30:00,307.19,307.2,306.91,306.91,22238.0,270.9025,270.9113,270.6556,270.6556,22238.0
2017-11-29 15:40:00,307.0,307.06,306.54,306.6,19556.0,270.7349,270.7879,270.3293,270.3822,19556.0
2017-11-29 15:50:00,306.64,306.79,306.55,306.63,36785.0,270.4175,270.5498,270.3381,270.4087,36785.0
2017-11-30 09:30:00,307.0,307.36,304.78,306.32,21618.0,270.7349,271.0524,268.7772,270.1353,21618.0
2017-11-30 09:40:00,305.75,306.9,304.87,305.88,23235.0,269.6326,270.6468,268.8566,269.7472,23235.0
2017-11-30 09:50:00,306.08,306.39,305.64,305.95,21281.0,269.9236,270.197,269.5356,269.809,21281.0
2017-11-30 10:00:00,306.07,306.49,305.81,306.06,40116.0,269.9148,270.2852,269.6855,269.906,40116.0
2017-11-30 10:10:00,306.01,306.21,305.8,306.0,20168.0,269.8619,270.0383,269.6767,269.8531,20168.0
2017-11-30 10:20:00,305.87,306.43,305.65,306.2,13538.0,269.7384,270.2323,269.5444,270.0294,13538.0
2017-11-30 10:30:00,306.39,307.37,305.83,306.39,29215.0,270.197,271.0612,269.7032,270.197,29215.0
2017-11-30 10:40:00,306.49,306.49,305.59,305.91,18103.0,270.2852,270.2852,269.4915,269.7737,18103.0
2017-11-30 10:50:00,305.99,306.12,305.68,306.0,18143.0,269.8443,269.9589,269.5709,269.8531,18143.0
2017-11-30 11:00:00,306.04,306.6,305.89,306.28,31264.0,269.8883,270.3822,269.7561,270.1,31264.0
2017-11-30 11:10:00,306.41,307.44,306.41,306.83,44403.0,270.2146,271.123,270.2146,270.585,44403.0
2017-11-30 11:20:00,306.67,307.81,306.64,307.52,8926.0,270.4439,271.4493,270.4175,271.1935,8926.0
2017-11-30 11:30:00,307.58,307.58,306.91,307.19,11991.0,271.2464,271.2464,270.6556,270.9025,11991.0
2017-11-30 11:40:00,307.1,307.4,306.93,307.0,14705.0,270.8231,271.0877,270.6732,270.7349,14705.0
2017-11-30 11:50:00,307.0,307.24,306.69,306.77,15200.0,270.7349,270.9466,270.4616,270.5321,15200.0
2017-11-30 12:00:00,306.9,307.31,306.16,307.31,50154.0,270.6468,271.0083,269.9942,271.0083,50154.0
2017-11-30 12:10:00,307.22,307.62,307.21,307.45,22816.0,270.929,271.2817,270.9201,271.1318,22816.0
2017-11-30 12:20:00,307.52,307.6,307.32,307.48,39036.0,271.1935,271.2641,271.0171,271.1582,39036.0
2017-11-30 12:30:00,307.49,307.84,307.23,307.48,64283.0,271.1671,271.4757,270.9378,271.1582,64283.0
2017-11-30 12:40:00,307.54,309.61,307.4,309.31,28662.0,271.2112,273.0366,271.0877,272.7721,28662.0
2017-11-30 12:50:00,309.17,309.76,308.75,309.0,38870.0,272.6486,273.1689,272.2782,272.4987,38870.0
2017-11-30 13:00:00,309.0,309.15,308.38,308.5,90658.0,272.4987,272.631,271.9519,272.0578,90658.0
2017-11-30 13:10:00,308.5,308.58,308.35,308.5,99050.0,272.0578,272.1283,271.9255,272.0578,99050.0
2017-11-30 13:20:00,308.42,308.97,307.72,308.0,50573.0,271.9872,272.4722,271.3699,271.6168,50573.0
2017-11-30 13:30:00,308.0,308.15,307.7,308.0,42791.0,271.6168,271.7491,271.3523,271.6168,42791.0
2017-11-30 13:40:00,307.98,308.06,307.77,307.82,24251.0,271.5992,271.6697,271.414,271.4581,24251.0
2017-11-30 13:50:00,307.88,308.06,307.81,307.96,26813.0,271.511,271.6697,271.4493,271.5815,26813.0
2017-11-30 14:00:00,308.01,308.07,307.68,307.96,46039.0,271.6256,271.6785,271.3346,271.5815,46039.0
2017-11-30 14:10:00,307.96,308.18,307.69,307.99,29415.0,271.5815,271.7756,271.3434,271.608,29415.0
2017-11-30 14:20:00,307.99,308.06,307.83,308.0,31904.0,271.608,271.6697,271.4669,271.6168,31904.0
2017-11-30 14:30:00,308.02,308.62,307.82,308.4,34370.0,271.6345,272.1636,271.4581,271.9696,34370.0
2017-11-30 14:40:00,308.4,308.45,307.82,307.9,20318.0,271.9696,272.0137,271.4581,271.5286,20318.0
2017-11-30 14:50:00,307.86,307.99,307.2,307.41,21569.0,271.4934,271.608,270.9113,271.0965,21569.0
2017-11-30 15:00:00,307.39,307.66,307.24,307.41,41229.0,271.0789,271.317,270.9466,271.0965,41229.0
2017-11-30 15:10:00,307.44,308.19,307.41,307.69,39688.0,271.123,271.7844,271.0965,271.3434,39688.0
2017-11-30 15:20:00,307.68,307.88,307.41,307.5,56299.0,271.3346,271.511,271.0965,271.1759,56299.0
2017-11-30 15:30:00,307.5,307.85,307.38,307.58,66551.0,271.1759,271.4845,271.0701,271.2464,66551.0
2017-11-30 15:40:00,307.6,307.71,307.54,307.63,71400.0,271.2641,271.3611,271.2112,271.2905,71400.0
2017-11-30 15:50:00,307.66,307.7,307.29,307.33,117094.0,271.317,271.3523,270.9907,271.026,117094.0
2017-12-01 09:30:00,307.0,307.81,305.01,305.26,19105.0,271.6385,272.3552,269.8777,270.0989,19105.0
2017-12-01 09:40:00,305.53,305.88,305.28,305.42,7357.0,270.3378,270.6475,270.1166,270.2405,7357.0
2017-12-01 09:50:00,305.55,306.08,305.08,305.11,10000.0,270.3555,270.8245,269.9397,269.9662,10000.0
2017-12-01 10:00:00,305.12,305.14,303.86,304.38,29390.0,269.9751,269.9928,268.8602,269.3203,29390.0
2017-12-01 10:10:00,304.26,305.17,304.26,305.05,7725.0,269.2141,270.0193,269.2141,269.9131,7725.0
2017-12-01 10:20:00,304.81,305.37,304.58,305.32,9653.0,269.7008,270.1963,269.4973,270.152,9653.0
2017-12-01 10:30:00,305.42,305.58,304.76,304.79,8405.0,270.2405,270.3821,269.6565,269.6831,8405.0
2017-12-01 10:40:00,304.8,305.18,304.62,304.8,16803.0,269.6919,270.0281,269.5326,269.6919,16803.0
2017-12-01 10:50:00,304.89,305.45,304.77,305.18,9903.0,269.7715,270.267,269.6654,270.0281,9903.0
2017-12-01 11:00:00,305.12,305.55,303.93,304.29,25626.0,269.9751,270.3555,268.9221,269.2407,25626.0
2017-12-01 11:10:00,304.4,304.4,300.68,301.69,30470.0,269.338,269.338,266.0465,266.9401,30470.0
2017-12-01 11:20:00,301.91,301.91,298.22,298.47,34377.0,267.1348,267.1348,263.8698,264.091,34377.0
2017-12-01 11:30:00,298.5,298.6,297.0,297.99,26396.0,264.1176,264.2061,262.7903,263.6663,26396.0
2017-12-01 11:40:00,298.39,299.76,298.32,299.3,23748.0,264.0202,265.2324,263.9583,264.8254,23748.0
2017-12-01 11:50:00,299.4,300.83,298.5,300.83,41388.0,264.9139,266.1792,264.1176,266.1792,41388.0
2017-12-01 12:00:00,300.55,301.38,299.96,300.82,34665.0,265.9314,266.6658,265.4094,266.1703,34665.0
2017-12-01 12:10:00,300.82,301.83,300.71,301.41,11380.0,266.1703,267.064,266.073,266.6924,11380.0
2017-12-01 12:20:00,301.41,301.42,300.85,301.09,11071.0,266.6924,266.7012,266.1969,266.4092,11071.0
2017-12-01 12:30:00,301.13,301.32,300.77,300.8,12341.0,266.4446,266.6128,266.1261,266.1526,12341.0
2017-12-01 12:40:00,300.75,301.08,300.52,300.85,7738.0,266.1084,266.4004,265.9049,266.1969,7738.0
2017-12-01 12:50:00,301.0,301.13,300.68,301.0,9606.0,266.3296,266.4446,266.0465,266.3296,9606.0
2017-12-01 13:00:00,300.88,301.1,300.65,300.72,21716.0,266.2234,266.4181,266.0199,266.0819,21716.0
2017-12-01 13:10:00,300.89,301.1,300.29,300.89,14612.0,266.2323,266.4181,265.7014,266.2323,14612.0
2017-12-01 13:20:00,300.9,301.24,300.75,300.86,14929.0,266.2411,266.542,266.1084,266.2057,14929.0
2017-12-01 13:30:00,301.0,301.21,300.76,300.76,19447.0,266.3296,266.5154,266.1173,266.1173,19447.0
2017-12-01 13:40:00,300.76,301.08,300.63,300.74,15451.0,266.1173,266.4004,266.0022,266.0996,15451.0
2017-12-01 13:50:00,300.97,301.07,300.8,300.96,17250.0,266.3031,266.3915,266.1526,266.2942,17250.0
2017-12-01 14:00:00,300.87,300.88,299.9,300.0,11273.0,266.2146,266.2234,265.3563,265.4448,11273.0
2017-12-01 14:10:00,299.81,300.42,299.8,300.26,11360.0,265.2767,265.8164,265.2678,265.6748,11360.0
2017-12-01 14:20:00,300.14,300.72,300.09,300.49,10335.0,265.5687,266.0819,265.5244,265.8784,10335.0
2017-12-01 14:30:00,300.51,300.68,300.13,300.51,9897.0,265.8961,266.0465,265.5598,265.8961,9897.0
2017-12-01 14:40:00,300.54,300.62,300.16,300.35,16058.0,265.9226,265.9934,265.5864,265.7545,16058.0
2017-12-01 14:50:00,300.26,300.72,300.17,300.36,17909.0,265.6748,266.0819,265.5952,265.7633,17909.0
2017-12-01 15:00:00,300.41,300.51,300.1,300.31,10837.0,265.8076,265.8961,265.5333,265.7191,10837.0
2017-12-01 15:10:00,300.28,300.35,299.94,299.97,8655.0,265.6925,265.7545,265.3917,265.4183,8655.0
2017-12-01 15:20:00,299.99,300.01,299.72,299.82,12237.0,265.4359,265.4536,265.197,265.2855,12237.0
2017-12-01 15:30:00,299.79,300.05,299.76,300.01,20077.0,265.259,265.489,265.2324,265.4536,20077.0
2017-12-01 15:40:00,300.03,300.1,299.82,300.01,47839.0,265.4713,265.5333,265.2855,265.4536,47839.0
2017-12-01 15:50:00,299.99,300.03,299.53,299.77,69760.0,265.4359,265.4713,265.0289,265.2413,69760.0
2017-12-04 09:30:00,301.73,303.1,301.21,303.05,46032.0,266.9755,268.1877,266.5154,268.1435,46032.0
2017-12-04 09:40:00,303.06,303.06,301.0,301.0,18878.0,268.1523,268.1523,266.3296,266.3296,18878.0
2017-12-04 09:50:00,301.28,301.45,300.51,301.0,35353.0,266.5774,266.7278,265.8961,266.3296,35353.0
2017-12-04 10:00:00,301.0,302.32,300.91,301.9,114710.0,266.3296,267.4976,266.25,267.1259,114710.0
2017-12-04 10:10:00,301.98,302.2,301.66,301.98,51800.0,267.1967,267.3914,266.9136,267.1967,51800.0
2017-12-04 10:20:00,302.05,302.12,301.64,301.75,53104.0,267.2587,267.3206,266.8959,266.9932,53104.0
2017-12-04 10:30:00,301.84,302.56,301.82,301.88,29769.0,267.0729,267.7099,267.0552,267.1083,29769.0
2017-12-04 10:40:00,301.9,302.13,300.69,300.9,48657.0,267.1259,267.3295,266.0553,266.2411,48657.0
2017-12-04 10:50:00,301.0,301.5,300.61,301.24,21471.0,266.3296,266.772,265.9845,266.542,21471.0
2017-12-04 11:00:00,301.21,301.57,300.88,300.97,10079.0,266.5154,266.834,266.2234,266.3031,10079.0
2017-12-04 11:10:00,301.02,301.41,300.87,301.41,10443.0,266.3473,266.6924,266.2146,266.6924,10443.0
2017-12-04 11:20:00,301.41,302.31,301.4,302.31,18919.0,266.6924,267.4887,266.6835,267.4887,18919.0
2017-12-04 11:30:00,302.32,302.67,302.16,302.48,7847.0,267.4976,267.8073,267.356,267.6391,7847.0
2017-12-04 11:40:00,302.51,302.68,301.62,301.79,13674.0,267.6657,267.8161,266.8782,267.0286,13674.0
2017-12-04 11:50:00,301.68,302.01,301.68,301.96,4126.0,266.9313,267.2233,266.9313,267.179,4126.0
2017-12-04 12:00:00,301.8,301.99,301.66,301.83,7663.0,267.0375,267.2056,266.9136,267.064,7663.0
2017-12-04 12:10:00,301.78,301.78,301.09,301.4,5290.0,267.0198,267.0198,266.4092,266.6835,5290.0
2017-12-04 12:20:00,301.41,301.42,301.0,301.3,10331.0,266.6924,266.7012,266.3296,266.5951,10331.0
2017-12-04 12:30:00,301.17,301.34,300.93,301.04,11963.0,266.48,266.6304,266.2677,266.365,11963.0
2017-12-04 12:40:00,301.24,301.29,300.8,301.06,4735.0,266.542,266.5862,266.1526,266.3827,4735.0
2017-12-04 12:50:00,301.06,301.67,301.01,301.57,6508.0,266.3827,266.9224,266.3385,266.834,6508.0
2017-12-04 13:00:00,301.65,301.68,301.18,301.32,7676.0,266.9047,266.9313,266.4889,266.6128,7676.0
2017-12-04 13:10:00,301.25,301.52,301.25,301.32,4881.0,266.5508,266.7897,266.5508,266.6128,4881.0
2017-12-04 13:20:00,301.35,301.62,301.24,301.25,6004.0,266.6393,266.8782,266.542,266.5508,6004.0
2017-12-04 13:30:00,301.25,301.68,301.12,301.58,3400.0,266.5508,266.9313,266.4358,266.8428,3400.0
2017-12-04 13:40:00,301.54,301.71,301.24,301.26,12360.0,266.8074,266.9578,266.542,266.5597,12360.0
2017-12-04 13:50:00,301.31,301.5,301.31,301.4,5240.0,266.6039,266.772,266.6039,266.6835,5240.0
2017-12-04 14:00:00,301.33,301.5,301.29,301.36,9520.0,266.6216,266.772,266.5862,266.6481,9520.0
2017-12-04 14:10:00,301.33,301.64,301.27,301.38,14026.0,266.6216,266.8959,266.5685,266.6658,14026.0
2017-12-04 14:20:00,301.49,301.6,301.32,301.6,10365.0,266.7632,266.8605,266.6128,266.8605,10365.0
2017-12-04 14:30:00,301.53,301.57,301.1,301.24,18391.0,266.7986,266.834,266.4181,266.542,18391.0
2017-12-04 14:40:00,301.4,301.64,301.38,301.5,12468.0,266.6835,266.8959,266.6658,266.772,12468.0
2017-12-04 14:50:00,301.51,302.5,301.45,302.5,11092.0,266.7809,267.6568,266.7278,267.6568,11092.0
2017-12-04 15:00:00,302.32,302.46,302.16,302.35,9882.0,267.4976,267.6214,267.356,267.5241,9882.0
2017-12-04 15:10:00,302.38,302.41,302.12,302.15,16337.0,267.5507,267.5772,267.3206,267.3472,16337.0
2017-12-04 15:20:00,302.18,302.45,302.17,302.36,22642.0,267.3737,267.6126,267.3648,267.533,22642.0
2017-12-04 15:30:00,302.3,302.36,301.42,301.56,20033.0,267.4799,267.533,266.7012,266.8251,20033.0
2017-12-04 15:40:00,301.63,301.64,301.14,301.14,33919.0,266.887,266.8959,266.4535,266.4535,33919.0
2017-12-04 15:50:00,301.12,301.25,300.5,300.57,92497.0,266.4358,266.5508,265.8872,265.9491,92497.0
2017-12-05 09:30:00,301.53,301.84,300.96,301.84,12717.0,266.7986,267.0729,266.2942,267.0729,12717.0
2017-12-05 09:40:00,301.71,301.78,301.0,301.34,13772.0,266.9578,267.0198,266.3296,266.6304,13772.0
2017-12-05 09:50:00,301.16,301.16,300.51,300.51,4301.0,266.4712,266.4712,265.8961,265.8961,4301.0
2017-12-05 10:00:00,300.95,301.61,300.95,301.09,5256.0,266.2854,266.8693,266.2854,266.4092,5256.0
2017-12-05 10:10:00,301.02,301.21,300.56,300.7,9819.0,266.3473,266.5154,265.9403,266.0642,9819.0
2017-12-05 10:20:00,300.79,301.03,300.46,300.67,4630.0,266.1438,266.3562,265.8518,266.0376,4630.0
2017-12-05 10:30:00,300.73,300.78,300.3,300.48,5290.0,266.0907,266.135,265.7102,265.8695,5290.0
2017-12-05 10:40:00,300.43,300.72,300.35,300.65,7281.0,265.8253,266.0819,265.7545,266.0199,7281.0
2017-12-05 10:50:00,300.79,301.19,300.56,300.97,7256.0,266.1438,266.4977,265.9403,266.3031,7256.0
2017-12-05 11:00:00,301.09,301.23,300.97,300.97,4988.0,266.4092,266.5331,266.3031,266.3031,4988.0
2017-12-05 11:10:00,300.9,300.9,300.49,300.67,6224.0,266.2411,266.2411,265.8784,266.0376,6224.0
2017-12-05 11:20:00,300.62,300.78,300.02,300.11,4202.0,265.9934,266.135,265.4625,265.5421,4202.0
2017-12-05 11:30:00,300.27,300.59,300.19,300.33,8731.0,265.6837,265.9668,265.6129,265.7368,8731.0
2017-12-05 11:40:00,300.35,300.51,300.33,300.4,3676.0,265.7545,265.8961,265.7368,265.7987,3676.0
2017-12-05 11:50:00,300.33,300.45,300.19,300.19,7931.0,265.7368,265.843,265.6129,265.6129,7931.0
2017-12-05 12:00:00,300.21,300.57,300.03,300.11,6889.0,265.6306,265.9491,265.4713,265.5421,6889.0
2017-12-05 12:10:00,300.14,300.22,299.6,299.7,5827.0,265.5687,265.6395,265.0909,265.1794,5827.0
2017-12-05 12:20:00,299.63,299.63,299.17,299.28,5964.0,265.1174,265.1174,264.7104,264.8077,5964.0
2017-12-05 12:30:00,299.39,299.77,299.37,299.69,3587.0,264.9051,265.2413,264.8874,265.1705,3587.0
2017-12-05 12:40:00,299.85,299.95,299.75,299.82,2418.0,265.3121,265.4006,265.2236,265.2855,2418.0
2017-12-05 12:50:00,299.82,300.06,299.55,299.63,4460.0,265.2855,265.4979,265.0466,265.1174,4460.0
2017-12-05 13:00:00,299.59,299.6,299.36,299.51,1369.0,265.082,265.0909,264.8785,265.0112,1369.0
2017-12-05 13:10:00,299.5,299.86,299.5,299.79,2719.0,265.0024,265.3209,265.0024,265.259,2719.0
2017-12-05 13:20:00,299.87,300.32,299.87,299.98,4353.0,265.3298,265.7279,265.3298,265.4271,4353.0
2017-12-05 13:30:00,300.05,300.1,299.78,299.79,2050.0,265.489,265.5333,265.2501,265.259,2050.0
2017-12-05 13:40:00,299.81,300.04,299.75,299.89,3670.0,265.2767,265.4802,265.2236,265.3475,3670.0
2017-12-05 13:50:00,299.9,299.9,299.72,299.72,1200.0,265.3563,265.3563,265.197,265.197,1200.0
2017-12-05 14:00:00,299.81,299.91,299.45,299.61,6084.0,265.2767,265.3652,264.9581,265.0997,6084.0
2017-12-05 14:10:00,299.53,299.68,299.27,299.4,3013.0,265.0289,265.1617,264.7989,264.9139,3013.0
2017-12-05 14:20:00,299.27,299.33,298.75,298.89,5057.0,264.7989,264.852,264.3388,264.4627,5057.0
2017-12-05 14:30:00,298.98,299.08,298.69,298.7,3807.0,264.5423,264.6308,264.2857,264.2945,3807.0
2017-12-05 14:40:00,298.86,298.9,298.27,298.27,8339.0,264.4361,264.4715,263.9141,263.9141,8339.0
2017-12-05 14:50:00,298.18,298.37,297.51,297.67,14443.0,263.8344,264.0025,263.2416,263.3832,14443.0
2017-12-05 15:00:00,297.67,298.06,297.54,297.98,14062.0,263.3832,263.7283,263.2681,263.6575,14062.0
2017-12-05 15:10:00,298.02,298.05,297.55,297.55,10199.0,263.6929,263.7194,263.277,263.277,10199.0
2017-12-05 15:20:00,297.61,297.97,297.57,297.89,23595.0,263.3301,263.6486,263.2947,263.5778,23595.0
2017-12-05 15:30:00,297.9,297.9,297.55,297.74,32520.0,263.5867,263.5867,263.277,263.4451,32520.0
2017-12-05 15:40:00,297.74,298.15,297.56,297.8,19043.0,263.4451,263.8079,263.2858,263.4982,19043.0
2017-12-05 15:50:00,297.8,298.03,297.64,297.79,51562.0,263.4982,263.7017,263.3566,263.4894,51562.0
2017-12-06 09:30:00,297.96,298.69,297.82,298.34,10873.0,263.6398,264.2857,263.5159,263.976,10873.0
2017-12-06 09:40:00,298.5,299.98,298.5,299.03,9150.0,264.1176,265.4271,264.1176,264.5865,9150.0
2017-12-06 09:50:00,299.27,299.27,297.85,298.89,7779.0,264.7989,264.7989,263.5424,264.4627,7779.0
2017-12-06 10:00:00,298.4,299.0,298.26,298.26,6415.0,264.0291,264.56,263.9052,263.9052,6415.0
2017-12-06 10:10:00,298.62,298.76,297.95,298.54,6235.0,264.2237,264.3476,263.6309,264.153,6235.0
2017-12-06 10:20:00,298.59,299.33,298.58,299.04,5650.0,264.1972,264.852,264.1884,264.5954,5650.0
2017-12-06 10:30:00,299.17,299.6,299.17,299.6,6141.0,264.7104,265.0909,264.7104,265.0909,6141.0
2017-12-06 10:40:00,299.59,299.94,299.17,299.39,7034.0,265.082,265.3917,264.7104,264.9051,7034.0
2017-12-06 10:50:00,299.37,299.78,299.28,299.61,4326.0,264.8874,265.2501,264.8077,265.0997,4326.0
2017-12-06 11:00:00,299.57,299.58,298.78,299.17,20820.0,265.0643,265.0732,264.3653,264.7104,20820.0
2017-12-06 11:10:00,299.13,299.88,299.06,299.58,17374.0,264.675,265.3386,264.6131,265.0732,17374.0
2017-12-06 11:20:00,299.69,300.3,299.66,299.91,6009.0,265.1705,265.7102,265.144,265.3652,6009.0
2017-12-06 11:30:00,299.91,300.46,299.78,300.0,7408.0,265.3652,265.8518,265.2501,265.4448,7408.0
2017-12-06 11:40:00,300.09,300.59,300.08,300.29,5940.0,265.5244,265.9668,265.5156,265.7014,5940.0
2017-12-06 11:50:00,300.36,300.62,300.25,300.5,3261.0,265.7633,265.9934,265.666,265.8872,3261.0
2017-12-06 12:00:00,300.4,300.8,300.27,300.7,6842.0,265.7987,266.1526,265.6837,266.0642,6842.0
2017-12-06 12:10:00,300.73,300.87,300.21,300.37,6705.0,266.0907,266.2146,265.6306,265.7722,6705.0
2017-12-06 12:20:00,300.43,300.53,299.87,300.29,16403.0,265.8253,265.9137,265.3298,265.7014,16403.0
2017-12-06 12:30:00,300.41,300.45,300.02,300.08,3415.0,265.8076,265.843,265.4625,265.5156,3415.0
2017-12-06 12:40:00,300.11,300.52,300.08,300.42,7229.0,265.5421,265.9049,265.5156,265.8164,7229.0
2017-12-06 12:50:00,300.44,300.48,300.25,300.44,3813.0,265.8341,265.8695,265.666,265.8341,3813.0
2017-12-06 13:00:00,300.47,300.57,300.06,300.51,6025.0,265.8607,265.9491,265.4979,265.8961,6025.0
2017-12-06 13:10:00,300.54,300.86,300.42,300.86,5500.0,265.9226,266.2057,265.8164,266.2057,5500.0
2017-12-06 13:20:00,300.89,300.99,300.75,300.88,7471.0,266.2323,266.3208,266.1084,266.2234,7471.0
2017-12-06 13:30:00,300.9,301.29,300.79,300.91,6260.0,266.2411,266.5862,266.1438,266.25,6260.0
2017-12-06 13:40:00,300.94,301.22,300.86,300.91,5847.0,266.2765,266.5243,266.2057,266.25,5847.0
2017-12-06 13:50:00,300.96,301.04,300.54,300.62,18606.0,266.2942,266.365,265.9226,265.9934,18606.0
2017-12-06 14:00:00,300.86,301.12,300.73,300.91,5300.0,266.2057,266.4358,266.0907,266.25,5300.0
2017-12-06 14:10:00,300.8,301.0,300.64,301.0,7236.0,266.1526,266.3296,266.0111,266.3296,7236.0
2017-12-06 14:20:00,301.05,301.23,300.84,300.96,5543.0,266.3739,266.5331,266.188,266.2942,5543.0
2017-12-06 14:30:00,300.94,301.19,300.84,301.05,6533.0,266.2765,266.4977,266.188,266.3739,6533.0
2017-12-06 14:40:00,301.05,301.26,300.94,301.15,5742.0,266.3739,266.5597,266.2765,266.4623,5742.0
2017-12-06 14:50:00,301.12,301.25,300.95,301.1,8051.0,266.4358,266.5508,266.2854,266.4181,8051.0
2017-12-06 15:00:00,300.94,301.11,300.65,300.65,6650.0,266.2765,266.4269,266.0199,266.0199,6650.0
2017-12-06 15:10:00,300.81,301.0,300.6,300.86,9356.0,266.1615,266.3296,265.9757,266.2057,9356.0
2017-12-06 15:20:00,300.84,300.88,300.65,300.84,6398.0,266.188,266.2234,266.0199,266.188,6398.0
2017-12-06 15:30:00,300.8,300.86,300.34,300.36,13276.0,266.1526,266.2057,265.7456,265.7633,13276.0
2017-12-06 15:40:00,300.34,300.54,300.1,300.15,35006.0,265.7456,265.9226,265.5333,265.5775,35006.0
2017-12-06 15:50:00,300.09,300.51,300.03,300.28,50399.0,265.5244,265.8961,265.4713,265.6925,50399.0
2017-12-07 09:30:00,300.26,301.47,300.2,301.18,13983.0,265.6748,266.7455,265.6218,266.4889,13983.0
2017-12-07 09:40:00,300.98,303.0,300.88,303.0,33822.0,266.3119,268.0992,266.2234,268.0992,33822.0
2017-12-07 09:50:00,302.92,303.34,302.43,302.86,19199.0,268.0285,268.4001,267.5949,267.9754,19199.0
2017-12-07 10:00:00,302.53,302.62,301.62,301.62,9124.0,267.6834,267.763,266.8782,266.8782,9124.0
2017-12-07 10:10:00,301.99,302.58,301.74,302.36,9351.0,267.2056,267.7276,266.9844,267.533,9351.0
2017-12-07 10:20:00,302.35,302.96,302.29,302.81,7825.0,267.5241,268.0639,267.471,267.9311,7825.0
2017-12-07 10:30:00,302.57,302.8,302.37,302.37,7595.0,267.7188,267.9223,267.5418,267.5418,7595.0
2017-12-07 10:40:00,302.18,302.24,301.84,302.05,6430.0,267.3737,267.4268,267.0729,267.2587,6430.0
2017-12-07 10:50:00,301.97,301.98,301.13,301.66,7144.0,267.1879,267.1967,266.4446,266.9136,7144.0
2017-12-07 11:00:00,301.77,302.18,301.67,301.94,8948.0,267.0109,267.3737,266.9224,267.1613,8948.0
2017-12-07 11:10:00,302.21,302.32,302.11,302.32,3855.0,267.4002,267.4976,267.3118,267.4976,3855.0
2017-12-07 11:20:00,302.31,302.75,302.26,302.72,8849.0,267.4887,267.878,267.4445,267.8515,8849.0
2017-12-07 11:30:00,302.88,303.19,302.77,302.85,8777.0,267.9931,268.2674,267.8957,267.9665,8777.0
2017-12-07 11:40:00,302.95,303.18,302.73,302.73,8504.0,268.055,268.2585,267.8603,267.8603,8504.0
2017-12-07 11:50:00,302.81,303.28,302.72,303.15,10117.0,267.9311,268.347,267.8515,268.232,10117.0
2017-12-07 12:00:00,303.01,303.14,302.91,303.14,6107.0,268.1081,268.2231,268.0196,268.2231,6107.0
2017-12-07 12:10:00,303.25,303.79,303.25,303.57,4399.0,268.3204,268.7982,268.3204,268.6036,4399.0
2017-12-07 12:20:00,303.65,303.87,303.3,303.54,5700.0,268.6744,268.869,268.3647,268.577,5700.0
2017-12-07 12:30:00,303.54,303.54,303.19,303.25,5409.0,268.577,268.577,268.2674,268.3204,5409.0
2017-12-07 12:40:00,303.25,303.39,303.25,303.29,4823.0,268.3204,268.4443,268.3204,268.3558,4823.0
2017-12-07 12:50:00,303.35,303.4,303.06,303.21,4867.0,268.4089,268.4532,268.1523,268.2851,4867.0
2017-12-07 13:00:00,303.24,303.5,303.1,303.29,4517.0,268.3116,268.5417,268.1877,268.3558,4517.0
2017-12-07 13:10:00,303.31,303.31,302.65,303.17,4471.0,268.3735,268.3735,267.7896,268.2497,4471.0
2017-12-07 13:20:00,303.12,303.5,302.91,303.4,8800.0,268.2054,268.5417,268.0196,268.4532,8800.0
2017-12-07 13:30:00,303.23,303.76,303.15,303.76,4000.0,268.3028,268.7717,268.232,268.7717,4000.0
2017-12-07 13:40:00,303.85,303.85,303.33,303.66,6518.0,268.8513,268.8513,268.3912,268.6832,6518.0
2017-12-07 13:50:00,303.65,303.78,303.36,303.64,8000.0,268.6744,268.7894,268.4178,268.6655,8000.0
2017-12-07 14:00:00,303.58,303.69,303.24,303.54,9629.0,268.6124,268.7098,268.3116,268.577,9629.0
2017-12-07 14:10:00,303.37,303.39,302.86,302.96,13144.0,268.4266,268.4443,267.9754,268.0639,13144.0
2017-12-07 14:20:00,302.95,302.98,302.61,302.79,7423.0,268.055,268.0815,267.7542,267.9134,7423.0
2017-12-07 14:30:00,302.82,302.94,302.21,302.39,8868.0,267.94,268.0462,267.4002,267.5595,8868.0
2017-12-07 14:40:00,302.22,302.75,302.12,302.75,10716.0,267.4091,267.878,267.3206,267.878,10716.0
2017-12-07 14:50:00,302.69,302.77,302.52,302.74,8752.0,267.825,267.8957,267.6745,267.8692,8752.0
2017-12-07 15:00:00,302.74,302.82,302.5,302.5,14163.0,267.8692,267.94,267.6568,267.6568,14163.0
2017-12-07 15:10:00,302.53,302.79,302.42,302.76,42052.0,267.6834,267.9134,267.5861,267.8869,42052.0
2017-12-07 15:20:00,302.77,303.15,302.63,302.85,20584.0,267.8957,268.232,267.7719,267.9665,20584.0
2017-12-07 15:30:00,302.88,302.88,302.29,302.48,37281.0,267.9931,267.9931,267.471,267.6391,37281.0
2017-12-07 15:40:00,302.48,302.56,302.14,302.56,19649.0,267.6391,267.7099,267.3383,267.7099,19649.0
2017-12-07 15:50:00,302.51,302.85,302.33,302.79,32616.0,267.6657,267.9665,267.5064,267.9134,32616.0
2017-12-08 09:30:00,303.25,304.1,302.93,303.36,30346.0,268.3204,269.0725,268.0373,268.4178,30346.0
2017-12-08 09:40:00,303.39,303.85,302.97,303.28,15935.0,268.4443,268.8513,268.0727,268.347,15935.0
2017-12-08 09:50:00,303.24,303.71,302.98,303.07,7381.0,268.3116,268.7275,268.0815,268.1612,7381.0
2017-12-08 10:00:00,302.79,302.96,302.19,302.25,2665.0,267.9134,268.0639,267.3825,267.4356,2665.0
2017-12-08 10:10:00,302.04,302.28,301.85,301.93,3587.0,267.2498,267.4622,267.0817,267.1525,3587.0
2017-12-08 10:20:00,301.9,302.06,301.01,301.55,19781.0,267.1259,267.2675,266.3385,266.8163,19781.0
2017-12-08 10:30:00,301.72,302.16,301.56,302.1,13552.0,266.9667,267.356,266.8251,267.3029,13552.0
2017-12-08 10:40:00,302.1,302.5,302.0,302.0,9892.0,267.3029,267.6568,267.2144,267.2144,9892.0
2017-12-08 10:50:00,302.09,302.92,302.06,302.91,12477.0,267.2941,268.0285,267.2675,268.0196,12477.0
2017-12-08 11:00:00,302.87,302.88,302.42,302.57,1510.0,267.9842,267.9931,267.5861,267.7188,1510.0
2017-12-08 11:10:00,302.6,302.77,302.48,302.76,2536.0,267.7453,267.8957,267.6391,267.8869,2536.0
2017-12-08 11:20:00,302.73,302.89,302.57,302.76,8260.0,267.8603,268.0019,267.7188,267.8869,8260.0
2017-12-08 11:30:00,302.65,302.77,302.52,302.67,2388.0,267.7896,267.8957,267.6745,267.8073,2388.0
2017-12-08 11:40:00,302.73,302.89,302.71,302.81,3359.0,267.8603,268.0019,267.8426,267.9311,3359.0
2017-12-08 11:50:00,302.85,303.0,302.67,302.97,30552.0,267.9665,268.0992,267.8073,268.0727,30552.0
2017-12-08 12:00:00,303.04,303.95,302.96,303.95,12026.0,268.1346,268.9398,268.0639,268.9398,12026.0
2017-12-08 12:10:00,303.8,304.0,303.43,303.57,3700.0,268.8071,268.9841,268.4797,268.6036,3700.0
2017-12-08 12:20:00,303.57,303.82,303.5,303.64,5075.0,268.6036,268.8248,268.5417,268.6655,5075.0
2017-12-08 12:30:00,303.81,304.08,303.64,303.71,8706.0,268.8159,269.0548,268.6655,268.7275,8706.0
2017-12-08 12:40:00,303.71,303.92,303.67,303.72,3650.0,268.7275,268.9133,268.6921,268.7363,3650.0
2017-12-08 12:50:00,303.74,303.84,303.55,303.62,2354.0,268.754,268.8425,268.5859,268.6478,2354.0
2017-12-08 13:00:00,303.56,304.03,303.49,303.9,33876.0,268.5947,269.0106,268.5328,268.8956,33876.0
2017-12-08 13:10:00,303.99,304.11,303.9,304.11,3635.0,268.9752,269.0814,268.8956,269.0814,3635.0
2017-12-08 13:20:00,304.16,304.43,304.15,304.34,2964.0,269.1256,269.3645,269.1168,269.2849,2964.0
2017-12-08 13:30:00,304.33,304.64,304.25,304.43,6048.0,269.276,269.5503,269.2053,269.3645,6048.0
2017-12-08 13:40:00,304.42,304.83,304.22,304.69,10385.0,269.3557,269.7185,269.1787,269.5946,10385.0
2017-12-08 13:50:00,304.65,304.98,304.64,304.98,12679.0,269.5592,269.8512,269.5503,269.8512,12679.0
2017-12-08 14:00:00,304.94,305.12,304.83,305.12,14312.0,269.8158,269.9751,269.7185,269.9751,14312.0
2017-12-08 14:10:00,305.17,305.34,305.0,305.21,8506.0,270.0193,270.1697,269.8689,270.0547,8506.0
2017-12-08 14:20:00,305.2,305.26,305.0,305.05,11736.0,270.0458,270.0989,269.8689,269.9131,11736.0
2017-12-08 14:30:00,305.03,305.29,304.8,304.87,8810.0,269.8954,270.1255,269.6919,269.7538,8810.0
2017-12-08 14:40:00,304.84,304.85,304.6,304.63,3475.0,269.7273,269.7362,269.5149,269.5415,3475.0
2017-12-08 14:50:00,304.63,304.69,304.48,304.49,3626.0,269.5415,269.5946,269.4088,269.4176,3626.0
2017-12-08 15:00:00,304.64,304.64,304.17,304.17,4020.0,269.5503,269.5503,269.1345,269.1345,4020.0
2017-12-08 15:10:00,304.21,304.81,304.21,304.81,5786.0,269.1699,269.7008,269.1699,269.7008,5786.0
2017-12-08 15:20:00,304.85,305.07,304.82,305.0,10156.0,269.7362,269.9308,269.7096,269.8689,10156.0
2017-12-08 15:30:00,305.0,305.3,304.8,304.87,19337.0,269.8689,270.1343,269.6919,269.7538,19337.0
2017-12-08 15:40:00,304.84,305.35,304.72,305.19,22628.0,269.7273,270.1786,269.6211,270.037,22628.0
2017-12-08 15:50:00,305.26,305.66,305.14,305.58,55013.0,270.0989,270.4529,269.9928,270.3821,55013.0
2017-12-11 09:30:00,305.53,305.71,304.64,304.64,12462.0,270.3378,270.4971,269.5503,269.5503,12462.0
2017-12-11 09:40:00,304.48,305.74,304.47,305.45,17420.0,269.4088,270.5236,269.3999,270.267,17420.0
2017-12-11 09:50:00,305.49,305.91,305.44,305.76,10735.0,270.3024,270.6741,270.2582,270.5413,10735.0
2017-12-11 10:00:00,305.76,306.35,305.62,306.01,12154.0,270.5413,271.0634,270.4175,270.7625,12154.0
2017-12-11 10:10:00,306.01,306.47,305.78,306.0,7668.0,270.7625,271.1696,270.559,270.7537,7668.0
2017-12-11 10:20:00,305.78,306.32,305.41,305.7,7147.0,270.559,271.0368,270.2317,270.4882,7147.0
2017-12-11 10:30:00,305.63,306.2,305.25,306.1,19744.0,270.4263,270.9307,270.0901,270.8422,19744.0
2017-12-11 10:40:00,306.11,306.43,306.0,306.1,14742.0,270.851,271.1342,270.7537,270.8422,14742.0
2017-12-11 10:50:00,306.01,306.77,305.6,305.6,8707.0,270.7625,271.435,270.3998,270.3998,8707.0
2017-12-11 11:00:00,305.98,306.14,305.69,305.75,5890.0,270.736,270.8776,270.4794,270.5325,5890.0
2017-12-11 11:10:00,305.88,306.03,305.74,305.88,3919.0,270.6475,270.7802,270.5236,270.6475,3919.0
2017-12-11 11:20:00,305.95,306.11,305.73,306.11,5773.0,270.7095,270.851,270.5148,270.851,5773.0
2017-12-11 11:30:00,306.11,306.14,305.89,306.01,7982.0,270.851,270.8776,270.6564,270.7625,7982.0
2017-12-11 11:40:00,306.01,306.24,305.99,306.22,4374.0,270.7625,270.966,270.7448,270.9484,4374.0
2017-12-11 11:50:00,306.04,306.41,306.04,306.32,5760.0,270.7891,271.1165,270.7891,271.0368,5760.0
2017-12-11 12:00:00,306.31,306.35,306.01,306.23,4528.0,271.028,271.0634,270.7625,270.9572,4528.0
2017-12-11 12:10:00,306.23,306.52,306.2,306.41,8118.0,270.9572,271.2138,270.9307,271.1165,8118.0
2017-12-11 12:20:00,306.47,306.54,306.29,306.41,4309.0,271.1696,271.2315,271.0103,271.1165,4309.0
2017-12-11 12:30:00,306.34,306.67,306.28,306.67,4278.0,271.0545,271.3465,271.0014,271.3465,4278.0
2017-12-11 12:40:00,306.56,306.68,306.4,306.44,3543.0,271.2492,271.3554,271.1076,271.143,3543.0
2017-12-11 12:50:00,306.65,306.7,306.41,306.47,4723.0,271.3288,271.3731,271.1165,271.1696,4723.0
2017-12-11 13:00:00,306.5,306.63,306.35,306.58,3500.0,271.1961,271.3111,271.0634,271.2669,3500.0
2017-12-11 13:10:00,306.46,306.92,306.44,306.92,3302.0,271.1607,271.5677,271.143,271.5677,3302.0
2017-12-11 13:20:00,306.74,306.82,306.29,306.41,19801.0,271.4085,271.4792,271.0103,271.1165,19801.0
2017-12-11 13:30:00,306.52,306.75,306.39,306.45,2536.0,271.2138,271.4173,271.0988,271.1519,2536.0
2017-12-11 13:40:00,306.49,306.53,306.13,306.53,20916.0,271.1873,271.2226,270.8687,271.2226,20916.0
2017-12-11 13:50:00,306.33,306.91,306.32,306.79,7749.0,271.0457,271.5589,271.0368,271.4527,7749.0
2017-12-11 14:00:00,306.91,307.17,306.39,306.48,10010.0,271.5589,271.7889,271.0988,271.1784,10010.0
2017-12-11 14:10:00,306.5,306.62,306.14,306.22,11318.0,271.1961,271.3023,270.8776,270.9484,11318.0
2017-12-11 14:20:00,306.16,306.3,306.07,306.15,4585.0,270.8953,271.0191,270.8156,270.8864,4585.0
2017-12-11 14:30:00,306.08,306.18,305.9,306.0,17385.0,270.8245,270.913,270.6652,270.7537,17385.0
2017-12-11 14:40:00,306.0,306.12,305.55,305.79,11398.0,270.7537,270.8599,270.3555,270.5679,11398.0
2017-12-11 14:50:00,305.78,305.89,305.55,305.84,23441.0,270.559,270.6564,270.3555,270.6121,23441.0
2017-12-11 15:00:00,305.84,305.89,305.0,305.04,18586.0,270.6121,270.6564,269.8689,269.9043,18586.0
2017-12-11 15:10:00,305.15,305.43,305.05,305.05,14745.0,270.0016,270.2493,269.9131,269.9131,14745.0
2017-12-11 15:20:00,305.0,305.03,304.6,304.92,19677.0,269.8689,269.8954,269.5149,269.7981,19677.0
2017-12-11 15:30:00,304.92,304.95,304.5,304.5,16570.0,269.7981,269.8246,269.4265,269.4265,16570.0
2017-12-11 15:40:00,304.57,304.57,303.86,304.34,28907.0,269.4884,269.4884,268.8602,269.2849,28907.0
2017-12-11 15:50:00,304.47,304.63,304.24,304.6,46107.0,269.3999,269.5415,269.1964,269.5149,46107.0
2017-12-12 09:30:00,306.22,307.5,305.1,307.04,41462.0,270.9484,272.0809,269.9574,271.6739,41462.0
2017-12-12 09:40:00,306.79,307.05,306.35,306.59,10810.0,271.4527,271.6827,271.0634,271.2757,10810.0
2017-12-12 09:50:00,306.49,306.56,305.97,306.35,24772.0,271.1873,271.2492,270.7271,271.0634,24772.0
2017-12-12 10:00:00,306.35,307.15,306.35,306.57,8724.0,271.0634,271.7712,271.0634,271.258,8724.0
2017-12-12 10:10:00,306.5,307.1,306.46,306.89,15246.0,271.1961,271.727,271.1607,271.5412,15246.0
2017-12-12 10:20:00,307.03,307.09,306.73,306.91,9700.0,271.6651,271.7181,271.3996,271.5589,9700.0
2017-12-12 10:30:00,306.9,307.2,306.83,306.99,8125.0,271.55,271.8155,271.4881,271.6297,8125.0
2017-12-12 10:40:00,306.99,306.99,306.51,306.67,12836.0,271.6297,271.6297,271.2049,271.3465,12836.0
2017-12-12 10:50:00,306.73,306.74,306.26,306.49,10546.0,271.3996,271.4085,270.9837,271.1873,10546.0
2017-12-12 11:00:00,306.52,306.96,306.28,306.53,25191.0,271.2138,271.6031,271.0014,271.2226,25191.0
2017-12-12 11:10:00,306.21,306.24,305.78,305.86,5633.0,270.9395,270.966,270.559,270.6298,5633.0
2017-12-12 11:20:00,305.94,306.26,305.87,306.18,4538.0,270.7006,270.9837,270.6387,270.913,4538.0
2017-12-12 11:30:00,306.13,306.92,306.13,306.32,14346.0,270.8687,271.5677,270.8687,271.0368,14346.0
2017-12-12 11:40:00,306.33,306.54,306.1,306.13,4645.0,271.0457,271.2315,270.8422,270.8687,4645.0
2017-12-12 11:50:00,306.06,306.68,305.99,306.66,9217.0,270.8068,271.3554,270.7448,271.3377,9217.0
2017-12-12 12:00:00,306.65,307.73,306.55,307.46,22604.0,271.3288,272.2844,271.2403,272.0455,22604.0
2017-12-12 12:10:00,307.53,307.66,307.29,307.46,8671.0,272.1075,272.2225,271.8951,272.0455,8671.0
2017-12-12 12:20:00,307.51,307.92,306.78,307.09,13188.0,272.0898,272.4525,271.4438,271.7181,13188.0
2017-12-12 12:30:00,307.09,307.51,306.9,306.9,6400.0,271.7181,272.0898,271.55,271.55,6400.0
2017-12-12 12:40:00,306.9,307.41,306.9,307.4,14187.0,271.55,272.0013,271.55,271.9924,14187.0
2017-12-12 12:50:00,307.4,307.49,307.18,307.27,6957.0,271.9924,272.0721,271.7978,271.8774,6957.0
2017-12-12 13:00:00,307.19,307.38,306.91,307.12,10878.0,271.8066,271.9747,271.5589,271.7447,10878.0
2017-12-12 13:10:00,307.04,307.32,307.0,307.09,7597.0,271.6739,271.9216,271.6385,271.7181,7597.0
2017-12-12 13:20:00,307.09,307.3,307.03,307.1,9101.0,271.7181,271.904,271.6651,271.727,9101.0
2017-12-12 13:30:00,307.1,307.41,307.1,307.28,4715.0,271.727,272.0013,271.727,271.8863,4715.0
2017-12-12 13:40:00,307.15,307.36,307.1,307.2,6085.0,271.7712,271.957,271.727,271.8155,6085.0
2017-12-12 13:50:00,307.12,307.38,307.06,307.38,11859.0,271.7447,271.9747,271.6916,271.9747,11859.0
2017-12-12 14:00:00,307.35,307.46,307.22,307.22,12843.0,271.9482,272.0455,271.8332,271.8332,12843.0
2017-12-12 14:10:00,307.29,307.32,307.0,307.06,7564.0,271.8951,271.9216,271.6385,271.6916,7564.0
2017-12-12 14:20:00,307.06,307.4,307.02,307.4,12026.0,271.6916,271.9924,271.6562,271.9924,12026.0
2017-12-12 14:30:00,307.32,307.67,307.22,307.54,33964.0,271.9216,272.2313,271.8332,272.1163,33964.0
2017-12-12 14:40:00,307.54,307.63,307.36,307.44,36662.0,272.1163,272.1959,271.957,272.0278,36662.0
2017-12-12 14:50:00,307.44,307.56,307.31,307.32,12400.0,272.0278,272.134,271.9128,271.9216,12400.0
2017-12-12 15:00:00,307.35,307.45,307.19,307.29,14222.0,271.9482,272.0367,271.8066,271.8951,14222.0
2017-12-12 15:10:00,307.33,307.41,307.19,307.41,10997.0,271.9305,272.0013,271.8066,272.0013,10997.0
2017-12-12 15:20:00,307.38,307.41,307.14,307.26,18944.0,271.9747,272.0013,271.7624,271.8686,18944.0
2017-12-12 15:30:00,307.26,307.64,307.23,307.44,23527.0,271.8686,272.2048,271.842,272.0278,23527.0
2017-12-12 15:40:00,307.48,307.5,307.22,307.44,29455.0,272.0632,272.0809,271.8332,272.0278,29455.0
2017-12-12 15:50:00,307.39,307.44,307.16,307.3,82517.0,271.9836,272.0278,271.7801,271.904,82517.0
2017-12-13 09:30:00,306.96,308.46,306.96,308.07,21236.0,271.6031,272.9303,271.6031,272.5853,21236.0
2017-12-13 09:40:00,308.09,308.94,307.68,308.86,10742.0,272.603,273.3551,272.2402,273.2843,10742.0
2017-12-13 09:50:00,308.9,309.81,308.75,309.38,17215.0,273.3197,274.1248,273.1869,273.7444,17215.0
2017-12-13 10:00:00,309.54,309.8,309.38,309.63,10648.0,273.8859,274.116,273.7444,273.9656,10648.0
2017-12-13 10:10:00,309.61,310.41,309.6,310.21,20736.0,273.9479,274.6557,273.939,274.4788,20736.0
2017-12-13 10:20:00,310.33,310.56,310.02,310.17,7879.0,274.5849,274.7885,274.3107,274.4434,7879.0
2017-12-13 10:30:00,310.28,310.51,309.84,310.19,11138.0,274.5407,274.7442,274.1514,274.4611,11138.0
2017-12-13 10:40:00,310.22,310.78,310.2,310.41,10518.0,274.4876,274.9831,274.4699,274.6557,10518.0
2017-12-13 10:50:00,310.41,311.09,310.41,311.0,10437.0,274.6557,275.2574,274.6557,275.1778,10437.0
2017-12-13 11:00:00,311.0,311.04,310.52,310.73,14393.0,275.1778,275.2132,274.7531,274.9389,14393.0
2017-12-13 11:10:00,310.64,310.97,310.56,310.56,6378.0,274.8592,275.1512,274.7885,274.7885,6378.0
2017-12-13 11:20:00,310.54,310.98,310.54,310.63,7845.0,274.7708,275.1601,274.7708,274.8504,7845.0
2017-12-13 11:30:00,310.72,310.8,310.02,310.58,18623.0,274.93,275.0008,274.3107,274.8061,18623.0
2017-12-13 11:40:00,310.54,310.61,310.03,310.41,11804.0,274.7708,274.8327,274.3195,274.6557,11804.0
2017-12-13 11:50:00,310.33,310.43,310.12,310.24,6650.0,274.5849,274.6734,274.3991,274.5053,6650.0
2017-12-13 12:00:00,310.27,310.27,309.48,310.05,6115.0,274.5319,274.5319,273.8329,274.3372,6115.0
2017-12-13 12:10:00,310.07,310.23,309.61,309.75,12101.0,274.3549,274.4965,273.9479,274.0718,12101.0
2017-12-13 12:20:00,309.62,309.73,309.45,309.69,7274.0,273.9567,274.0541,273.8063,274.0187,7274.0
2017-12-13 12:30:00,309.68,309.8,309.46,309.49,9570.0,274.0098,274.116,273.8152,273.8417,9570.0
2017-12-13 12:40:00,309.4,309.77,309.16,309.42,7274.0,273.7621,274.0894,273.5497,273.7798,7274.0
2017-12-13 12:50:00,309.37,309.41,309.0,309.04,4613.0,273.7355,273.7709,273.4081,273.4435,4613.0
2017-12-13 13:00:00,309.05,309.19,308.96,309.0,9257.0,273.4524,273.5763,273.3727,273.4081,9257.0
2017-12-13 13:10:00,309.0,309.13,308.95,309.02,9953.0,273.4081,273.5232,273.3639,273.4258,9953.0
2017-12-13 13:20:00,308.88,309.29,308.76,309.25,20010.0,273.302,273.6647,273.1958,273.6293,20010.0
2017-12-13 13:30:00,309.24,309.24,308.58,308.61,9851.0,273.6205,273.6205,273.0365,273.0631,9851.0
2017-12-13 13:40:00,308.62,309.18,308.62,309.0,15571.0,273.0719,273.5674,273.0719,273.4081,15571.0
2017-12-13 13:50:00,309.0,309.13,308.67,308.85,7177.0,273.4081,273.5232,273.1162,273.2754,7177.0
2017-12-13 14:00:00,309.09,309.91,308.79,309.63,13661.0,273.4878,274.2133,273.2223,273.9656,13661.0
2017-12-13 14:10:00,309.62,310.65,309.41,310.42,13609.0,273.9567,274.8681,273.7709,274.6646,13609.0
2017-12-13 14:20:00,310.36,310.5,309.67,309.8,8384.0,274.6115,274.7354,274.001,274.116,8384.0
2017-12-13 14:30:00,309.87,310.17,309.79,309.87,8944.0,274.1779,274.4434,274.1071,274.1779,8944.0
2017-12-13 14:40:00,309.79,310.03,309.68,309.89,8370.0,274.1071,274.3195,274.0098,274.1956,8370.0
2017-12-13 14:50:00,309.79,309.89,309.48,309.71,12245.0,274.1071,274.1956,273.8329,274.0364,12245.0
2017-12-13 15:00:00,309.5,309.5,308.95,309.05,9105.0,273.8505,273.8505,273.3639,273.4524,9105.0
2017-12-13 15:10:00,309.0,309.05,308.56,308.56,9364.0,273.4081,273.4524,273.0188,273.0188,9364.0
2017-12-13 15:20:00,308.58,308.71,308.29,308.3,11169.0,273.0365,273.1515,272.7799,272.7888,11169.0
2017-12-13 15:30:00,308.37,308.68,308.29,308.61,13301.0,272.8507,273.125,272.7799,273.0631,13301.0
2017-12-13 15:40:00,308.56,308.67,308.32,308.65,25561.0,273.0188,273.1162,272.8065,273.0985,25561.0
2017-12-13 15:50:00,308.63,308.63,308.05,308.48,49232.0,273.0808,273.0808,272.5676,272.948,49232.0
2017-12-14 09:30:00,309.45,310.06,308.68,309.02,12971.0,273.8063,274.346,273.125,273.4258,12971.0
2017-12-14 09:40:00,308.84,309.95,308.83,309.63,15538.0,273.2666,274.2487,273.2577,273.9656,15538.0
2017-12-14 09:50:00,309.44,309.58,309.0,309.11,16717.0,273.7975,273.9213,273.4081,273.5055,16717.0
2017-12-14 10:00:00,309.23,309.98,309.23,309.87,15496.0,273.6116,274.2753,273.6116,274.1779,15496.0
2017-12-14 10:10:00,309.95,309.95,309.36,309.74,15664.0,274.2487,274.2487,273.7267,274.0629,15664.0
2017-12-14 10:20:00,309.69,309.74,308.85,308.99,18798.0,274.0187,274.0629,273.2754,273.3993,18798.0
2017-12-14 10:30:00,308.99,309.74,308.98,309.23,31205.0,273.3993,274.0629,273.3904,273.6116,31205.0
2017-12-14 10:40:00,309.18,309.74,309.17,309.49,16800.0,273.5674,274.0629,273.5586,273.8417,16800.0
2017-12-14 10:50:00,309.4,309.74,309.22,309.67,9580.0,273.7621,274.0629,273.6028,274.001,9580.0
2017-12-14 11:00:00,309.74,309.89,309.55,309.89,9074.0,274.0629,274.1956,273.8948,274.1956,9074.0
2017-12-14 11:10:00,309.83,310.08,309.4,309.56,9854.0,274.1425,274.3637,273.7621,273.9036,9854.0
2017-12-14 11:20:00,309.57,309.57,308.94,309.2,7144.0,273.9125,273.9125,273.3551,273.5851,7144.0
2017-12-14 11:30:00,309.28,309.43,309.04,309.35,30578.0,273.6559,273.7886,273.4435,273.7178,30578.0
2017-12-14 11:40:00,309.4,309.44,308.76,308.76,3780.0,273.7621,273.7975,273.1958,273.1958,3780.0
2017-12-14 11:50:00,308.63,308.89,308.48,308.54,8456.0,273.0808,273.3108,272.948,273.0011,8456.0
2017-12-14 12:00:00,308.51,308.56,308.22,308.41,10523.0,272.9746,273.0188,272.718,272.8861,10523.0
2017-12-14 12:10:00,308.49,308.94,308.24,308.72,24960.0,272.9569,273.3551,272.7357,273.1604,24960.0
2017-12-14 12:20:00,308.7,309.15,308.37,308.74,21512.0,273.1427,273.5409,272.8507,273.1781,21512.0
2017-12-14 12:30:00,308.71,308.93,308.2,308.2,12901.0,273.1515,273.3462,272.7003,272.7003,12901.0
2017-12-14 12:40:00,308.26,308.63,308.25,308.5,1476.0,272.7534,273.0808,272.7445,272.9657,1476.0
2017-12-14 12:50:00,308.53,308.53,307.9,308.09,4026.0,272.9923,272.9923,272.4348,272.603,4026.0
2017-12-14 13:00:00,307.97,308.21,307.88,308.04,6970.0,272.4968,272.7091,272.4171,272.5587,6970.0
2017-12-14 13:10:00,307.92,307.99,307.6,307.6,5999.0,272.4525,272.5145,272.1694,272.1694,5999.0
2017-12-14 13:20:00,307.69,308.16,307.69,307.97,4699.0,272.249,272.6649,272.249,272.4968,4699.0
2017-12-14 13:30:00,307.94,308.06,307.57,307.57,4395.0,272.4702,272.5764,272.1429,272.1429,4395.0
2017-12-14 13:40:00,307.7,307.75,307.31,307.46,7955.0,272.2579,272.3021,271.9128,272.0455,7955.0
2017-12-14 13:50:00,307.37,307.37,306.79,306.79,5199.0,271.9659,271.9659,271.4527,271.4527,5199.0
2017-12-14 14:00:00,306.81,307.27,306.8,307.19,10613.0,271.4704,271.8774,271.4615,271.8066,10613.0
2017-12-14 14:10:00,307.13,307.24,307.03,307.22,11804.0,271.7535,271.8509,271.6651,271.8332,11804.0
2017-12-14 14:20:00,307.21,307.21,306.36,306.36,11259.0,271.8243,271.8243,271.0722,271.0722,11259.0
2017-12-14 14:30:00,306.37,306.68,306.31,306.67,17508.0,271.0811,271.3554,271.028,271.3465,17508.0
2017-12-14 14:40:00,306.72,307.09,306.72,306.93,9004.0,271.3908,271.7181,271.3908,271.5766,9004.0
2017-12-14 14:50:00,306.98,307.28,306.97,307.23,4083.0,271.6208,271.8863,271.612,271.842,4083.0
2017-12-14 15:00:00,307.28,307.35,306.82,306.82,9519.0,271.8863,271.9482,271.4792,271.4792,9519.0
2017-12-14 15:10:00,306.88,307.09,306.69,306.71,8925.0,271.5323,271.7181,271.3642,271.3819,8925.0
2017-12-14 15:20:00,306.64,307.08,306.55,306.98,10027.0,271.32,271.7093,271.2403,271.6208,10027.0
2017-12-14 15:30:00,307.05,307.47,306.91,307.27,17279.0,271.6827,272.0544,271.5589,271.8774,17279.0
2017-12-14 15:40:00,307.38,307.53,307.14,307.21,16304.0,271.9747,272.1075,271.7624,271.8243,16304.0
2017-12-14 15:50:00,307.14,307.28,306.83,306.94,42634.0,271.7624,271.8863,271.4881,271.5854,42634.0
2017-12-15 09:30:00,308.53,309.0,307.52,308.93,181171.0,272.9923,273.4081,272.0986,273.3462,181171.0
2017-12-15 09:40:00,308.83,309.34,308.01,309.33,10967.0,273.2577,273.709,272.5322,273.7001,10967.0
2017-12-15 09:50:00,308.99,309.14,308.02,309.0,32271.0,273.3993,273.532,272.541,273.4081,32271.0
2017-12-15 10:00:00,309.03,309.69,308.7,309.08,21170.0,273.4347,274.0187,273.1427,273.4789,21170.0
2017-12-15 10:10:00,309.09,309.92,308.85,309.52,13388.0,273.4878,274.2222,273.2754,273.8682,13388.0
2017-12-15 10:20:00,309.81,310.16,309.48,309.82,11141.0,274.1248,274.4345,273.8329,274.1337,11141.0
2017-12-15 10:30:00,309.56,309.57,308.9,309.05,9820.0,273.9036,273.9125,273.3197,273.4524,9820.0
2017-12-15 10:40:00,308.93,309.05,308.68,309.0,4713.0,273.3462,273.4524,273.125,273.4081,4713.0
2017-12-15 10:50:00,308.78,308.85,308.1,308.51,15662.0,273.2135,273.2754,272.6118,272.9746,15662.0
2017-12-15 11:00:00,308.36,309.11,308.36,309.03,4490.0,272.8419,273.5055,272.8419,273.4347,4490.0
2017-12-15 11:10:00,309.09,309.63,309.06,309.57,7517.0,273.4878,273.9656,273.4612,273.9125,7517.0
2017-12-15 11:20:00,309.58,309.6,309.26,309.55,3050.0,273.9213,273.939,273.6382,273.8948,3050.0
2017-12-15 11:30:00,309.79,310.05,309.68,309.85,6250.0,274.1071,274.3372,274.0098,274.1602,6250.0
2017-12-15 11:40:00,309.77,309.77,309.44,309.5,5371.0,274.0894,274.0894,273.7975,273.8505,5371.0
2017-12-15 11:50:00,309.67,309.68,309.38,309.52,5547.0,274.001,274.0098,273.7444,273.8682,5547.0
2017-12-15 12:00:00,309.56,309.96,309.52,309.87,5294.0,273.9036,274.2576,273.8682,274.1779,5294.0
2017-12-15 12:10:00,309.73,309.86,309.57,309.76,3401.0,274.0541,274.1691,273.9125,274.0806,3401.0
2017-12-15 12:20:00,309.77,310.1,309.76,310.01,4493.0,274.0894,274.3814,274.0806,274.3018,4493.0
2017-12-15 12:30:00,309.97,310.58,309.97,310.5,8844.0,274.2664,274.8061,274.2664,274.7354,8844.0
2017-12-15 12:40:00,310.62,310.88,310.61,310.83,16090.0,274.8415,275.0716,274.8327,275.0274,16090.0
2017-12-15 12:50:00,310.79,310.89,310.7,310.81,3882.0,274.992,275.0804,274.9123,275.0097,3882.0
2017-12-15 13:00:00,310.82,310.94,310.6,310.6,11611.0,275.0185,275.1247,274.8238,274.8238,11611.0
2017-12-15 13:10:00,310.63,310.93,310.55,310.74,4575.0,274.8504,275.1158,274.7796,274.9477,4575.0
2017-12-15 13:20:00,310.73,310.9,310.45,310.85,11650.0,274.9389,275.0893,274.6911,275.045,11650.0
2017-12-15 13:30:00,310.81,310.99,310.51,310.99,9220.0,275.0097,275.1689,274.7442,275.1689,9220.0
2017-12-15 13:40:00,310.92,311.16,310.74,310.89,17200.0,275.107,275.3193,274.9477,275.0804,17200.0
2017-12-15 13:50:00,310.77,310.89,310.54,310.86,8950.0,274.9743,275.0804,274.7708,275.0539,8950.0
2017-12-15 14:00:00,310.88,310.97,310.51,310.51,6600.0,275.0716,275.1512,274.7442,274.7442,6600.0
2017-12-15 14:10:00,310.57,310.8,310.36,310.7,9654.0,274.7973,275.0008,274.6115,274.9123,9654.0
2017-12-15 14:20:00,310.74,310.87,310.26,310.38,9273.0,274.9477,275.0627,274.523,274.6292,9273.0
2017-12-15 14:30:00,310.27,310.62,310.27,310.5,10752.0,274.5319,274.8415,274.5319,274.7354,10752.0
2017-12-15 14:40:00,310.43,310.68,310.4,310.68,17016.0,274.6734,274.8946,274.6469,274.8946,17016.0
2017-12-15 14:50:00,310.71,310.86,310.63,310.7,7061.0,274.9212,275.0539,274.8504,274.9123,7061.0
2017-12-15 15:00:00,310.71,310.92,310.66,310.8,12388.0,274.9212,275.107,274.8769,275.0008,12388.0
2017-12-15 15:10:00,310.8,311.03,310.73,310.85,11419.0,275.0008,275.2043,274.9389,275.045,11419.0
2017-12-15 15:20:00,310.86,311.13,310.86,310.98,16978.0,275.0539,275.2928,275.0539,275.1601,16978.0
2017-12-15 15:30:00,311.0,311.1,310.9,311.1,17776.0,275.1778,275.2663,275.0893,275.2663,17776.0
2017-12-15 15:40:00,311.12,311.14,310.43,310.5,27032.0,275.2839,275.3016,274.6734,274.7354,27032.0
2017-12-15 15:50:00,310.51,310.64,310.27,310.51,95898.0,274.7442,274.8592,274.5319,274.7442,95898.0
2017-12-18 09:30:00,311.02,311.13,308.28,309.3,29421.0,275.1955,275.2928,272.7711,273.6736,29421.0
2017-12-18 09:40:00,309.75,310.39,309.14,309.37,9658.0,274.0718,274.638,273.532,273.7355,9658.0
2017-12-18 09:50:00,309.35,309.83,309.3,309.83,7508.0,273.7178,274.1425,273.6736,274.1425,7508.0
2017-12-18 10:00:00,309.69,309.69,308.25,308.26,14793.0,274.0187,274.0187,272.7445,272.7534,14793.0
2017-12-18 10:10:00,308.09,308.24,306.79,306.94,19692.0,272.603,272.7357,271.4527,271.5854,19692.0
2017-12-18 10:20:00,306.97,307.29,306.73,307.0,22378.0,271.612,271.8951,271.3996,271.6385,22378.0
2017-12-18 10:30:00,307.0,307.05,306.79,306.9,22852.0,271.6385,271.6827,271.4527,271.55,22852.0
2017-12-18 10:40:00,306.99,307.23,306.97,307.03,12767.0,271.6297,271.842,271.612,271.6651,12767.0
2017-12-18 10:50:00,307.03,307.15,306.95,307.1,6654.0,271.6651,271.7712,271.5943,271.727,6654.0
2017-12-18 11:00:00,307.05,307.14,306.98,307.01,10217.0,271.6827,271.7624,271.6208,271.6474,10217.0
2017-12-18 11:10:00,307.06,307.4,307.02,307.26,9184.0,271.6916,271.9924,271.6562,271.8686,9184.0
2017-12-18 11:20:00,307.27,307.54,307.21,307.54,6597.0,271.8774,272.1163,271.8243,272.1163,6597.0
2017-12-18 11:30:00,307.36,307.4,307.17,307.36,7266.0,271.957,271.9924,271.7889,271.957,7266.0
2017-12-18 11:40:00,307.37,307.49,307.31,307.44,7240.0,271.9659,272.0721,271.9128,272.0278,7240.0
2017-12-18 11:50:00,307.45,307.69,307.42,307.53,4855.0,272.0367,272.249,272.0101,272.1075,4855.0
2017-12-18 12:00:00,307.59,307.73,307.44,307.67,4223.0,272.1605,272.2844,272.0278,272.2313,4223.0
2017-12-18 12:10:00,307.74,308.05,307.74,308.05,5111.0,272.2933,272.5676,272.2933,272.5676,5111.0
2017-12-18 12:20:00,308.0,308.5,308.0,308.5,3528.0,272.5233,272.9657,272.5233,272.9657,3528.0
2017-12-18 12:30:00,308.48,308.58,308.3,308.54,5919.0,272.948,273.0365,272.7888,273.0011,5919.0
2017-12-18 12:40:00,308.5,308.6,308.31,308.38,19716.0,272.9657,273.0542,272.7976,272.8596,19716.0
2017-12-18 12:50:00,308.38,308.42,307.92,307.95,6574.0,272.8596,272.8949,272.4525,272.4791,6574.0
2017-12-18 13:00:00,308.04,308.07,307.88,308.07,4301.0,272.5587,272.5853,272.4171,272.5853,4301.0
2017-12-18 13:10:00,308.09,308.54,308.07,308.43,6542.0,272.603,273.0011,272.5853,272.9038,6542.0
2017-12-18 13:20:00,308.44,308.65,308.39,308.59,6048.0,272.9126,273.0985,272.8684,273.0454,6048.0
2017-12-18 13:30:00,308.59,308.73,308.49,308.64,3607.0,273.0454,273.1692,272.9569,273.0896,3607.0
2017-12-18 13:40:00,308.58,308.95,308.55,308.95,6190.0,273.0365,273.3639,273.01,273.3639,6190.0
2017-12-18 13:50:00,308.97,309.09,308.73,308.73,8791.0,273.3816,273.4878,273.1692,273.1692,8791.0
2017-12-18 14:00:00,308.73,308.73,308.51,308.55,7507.0,273.1692,273.1692,272.9746,273.01,7507.0
2017-12-18 14:10:00,308.55,308.71,308.46,308.54,7447.0,273.01,273.1515,272.9303,273.0011,7447.0
2017-12-18 14:20:00,308.55,308.56,308.36,308.43,4301.0,273.01,273.0188,272.8419,272.9038,4301.0
2017-12-18 14:30:00,308.42,308.61,308.34,308.5,5952.0,272.8949,273.0631,272.8242,272.9657,5952.0
2017-12-18 14:40:00,308.55,308.92,308.49,308.8,4489.0,273.01,273.3374,272.9569,273.2312,4489.0
2017-12-18 14:50:00,308.81,309.01,308.8,308.94,5600.0,273.24,273.417,273.2312,273.3551,5600.0
2017-12-18 15:00:00,308.89,309.24,308.83,309.0,6220.0,273.3108,273.6205,273.2577,273.4081,6220.0
2017-12-18 15:10:00,309.0,309.55,309.0,309.54,9489.0,273.4081,273.8948,273.4081,273.8859,9489.0
2017-12-18 15:20:00,309.57,309.57,309.19,309.19,9839.0,273.9125,273.9125,273.5763,273.5763,9839.0
2017-12-18 15:30:00,309.12,309.12,308.68,308.68,15607.0,273.5143,273.5143,273.125,273.125,15607.0
2017-12-18 15:40:00,308.65,308.78,308.58,308.69,18599.0,273.0985,273.2135,273.0365,273.1338,18599.0
2017-12-18 15:50:00,308.66,308.69,308.31,308.59,59656.0,273.1073,273.1338,272.7976,273.0454,59656.0
2017-12-19 09:30:00,308.72,309.32,308.41,309.11,25255.0,273.1604,273.6913,272.8861,273.5055,25255.0
2017-12-19 09:40:00,309.29,309.66,308.93,309.33,8350.0,273.6647,273.9921,273.3462,273.7001,8350.0
2017-12-19 09:50:00,309.23,309.5,308.85,309.5,10398.0,273.6116,273.8505,273.2754,273.8505,10398.0
2017-12-19 10:00:00,309.41,309.88,309.23,309.72,11640.0,273.7709,274.1868,273.6116,274.0452,11640.0
2017-12-19 10:10:00,309.78,309.84,308.76,309.1,9908.0,274.0983,274.1514,273.1958,273.4966,9908.0
2017-12-19 10:20:00,309.02,309.08,308.6,308.71,5890.0,273.4258,273.4789,273.0542,273.1515,5890.0
2017-12-19 10:30:00,308.85,309.2,308.57,308.9,7816.0,273.2754,273.5851,273.0277,273.3197,7816.0
2017-12-19 10:40:00,308.96,308.96,308.45,308.62,3380.0,273.3727,273.3727,272.9215,273.0719,3380.0
2017-12-19 10:50:00,308.53,309.41,308.49,308.86,14627.0,272.9923,273.7709,272.9569,273.2843,14627.0
2017-12-19 11:00:00,308.84,308.9,308.48,308.55,4528.0,273.2666,273.3197,272.948,273.01,4528.0
2017-12-19 11:10:00,308.48,308.77,308.41,308.74,8550.0,272.948,273.2046,272.8861,273.1781,8550.0
2017-12-19 11:20:00,308.74,308.95,308.69,308.69,7100.0,273.1781,273.3639,273.1338,273.1338,7100.0
2017-12-19 11:30:00,308.73,309.02,308.69,309.02,4364.0,273.1692,273.4258,273.1338,273.4258,4364.0
2017-12-19 11:40:00,308.98,309.01,308.76,308.93,4215.0,273.3904,273.417,273.1958,273.3462,4215.0
2017-12-19 11:50:00,308.92,309.0,308.81,308.99,5238.0,273.3374,273.4081,273.24,273.3993,5238.0
2017-12-19 12:00:00,308.98,308.98,308.55,308.57,5266.0,273.3904,273.3904,273.01,273.0277,5266.0
2017-12-19 12:10:00,308.5,308.65,308.43,308.5,16311.0,272.9657,273.0985,272.9038,272.9657,16311.0
2017-12-19 12:20:00,308.45,308.67,308.45,308.54,5245.0,272.9215,273.1162,272.9215,273.0011,5245.0
2017-12-19 12:30:00,308.64,308.77,308.5,308.65,6583.0,273.0896,273.2046,272.9657,273.0985,6583.0
2017-12-19 12:40:00,308.71,308.92,308.65,308.92,2530.0,273.1515,273.3374,273.0985,273.3374,2530.0
2017-12-19 12:50:00,308.92,309.24,308.84,309.06,3499.0,273.3374,273.6205,273.2666,273.4612,3499.0
2017-12-19 13:00:00,309.06,309.19,309.0,309.13,4600.0,273.4612,273.5763,273.4081,273.5232,4600.0
2017-12-19 13:10:00,309.08,309.08,308.93,309.05,3576.0,273.4789,273.4789,273.3462,273.4524,3576.0
2017-12-19 13:20:00,309.06,309.12,308.85,308.85,3600.0,273.4612,273.5143,273.2754,273.2754,3600.0
2017-12-19 13:30:00,308.83,309.36,308.83,309.04,5759.0,273.2577,273.7267,273.2577,273.4435,5759.0
2017-12-19 13:40:00,309.01,309.19,308.89,309.0,2800.0,273.417,273.5763,273.3108,273.4081,2800.0
2017-12-19 13:50:00,308.94,309.01,308.73,308.73,3384.0,273.3551,273.417,273.1692,273.1692,3384.0
2017-12-19 14:00:00,308.73,309.01,308.69,308.88,7446.0,273.1692,273.417,273.1338,273.302,7446.0
2017-12-19 14:10:00,308.9,309.04,308.78,308.78,8710.0,273.3197,273.4435,273.2135,273.2135,8710.0
2017-12-19 14:20:00,308.71,308.96,308.59,308.81,6991.0,273.1515,273.3727,273.0454,273.24,6991.0
2017-12-19 14:30:00,308.95,308.95,308.49,308.85,4800.0,273.3639,273.3639,272.9569,273.2754,4800.0
2017-12-19 14:40:00,308.87,308.94,308.55,308.57,7915.0,273.2931,273.3551,273.01,273.0277,7915.0
2017-12-19 14:50:00,308.56,308.64,308.11,308.11,8119.0,273.0188,273.0896,272.6207,272.6207,8119.0
2017-12-19 15:00:00,308.15,308.2,307.69,307.69,9106.0,272.656,272.7003,272.249,272.249,9106.0
2017-12-19 15:10:00,307.7,307.71,307.44,307.58,8407.0,272.2579,272.2667,272.0278,272.1517,8407.0
2017-12-19 15:20:00,307.55,307.91,307.55,307.87,9419.0,272.1252,272.4437,272.1252,272.4083,9419.0
2017-12-19 15:30:00,307.84,307.89,307.54,307.61,8600.0,272.3818,272.426,272.1163,272.1782,8600.0
2017-12-19 15:40:00,307.55,307.67,307.26,307.26,15236.0,272.1252,272.2313,271.8686,271.8686,15236.0
2017-12-19 15:50:00,307.22,307.47,307.04,307.12,56082.0,271.8332,272.0544,271.6739,271.7447,56082.0
2017-12-20 09:30:00,307.93,308.11,306.38,307.88,20721.0,272.4614,272.6207,271.0899,272.4171,20721.0
2017-12-20 09:40:00,307.73,308.51,307.5,308.04,17029.0,272.2844,272.9746,272.0809,272.5587,17029.0
2017-12-20 09:50:00,308.04,308.33,307.83,308.24,9115.0,272.5587,272.8153,272.3729,272.7357,9115.0
2017-12-20 10:00:00,308.33,308.33,308.0,308.13,13898.0,272.8153,272.8153,272.5233,272.6383,13898.0
2017-12-20 10:10:00,308.16,308.17,307.83,307.83,7735.0,272.6649,272.6737,272.3729,272.3729,7735.0
2017-12-20 10:20:00,307.91,307.96,307.34,307.53,10258.0,272.4437,272.4879,271.9393,272.1075,10258.0
2017-12-20 10:30:00,307.46,307.98,307.26,307.31,6148.0,272.0455,272.5056,271.8686,271.9128,6148.0
2017-12-20 10:40:00,307.45,307.58,307.07,307.35,7571.0,272.0367,272.1517,271.7004,271.9482,7571.0
2017-12-20 10:50:00,307.43,307.43,307.02,307.22,9265.0,272.019,272.019,271.6562,271.8332,9265.0
2017-12-20 11:00:00,307.31,307.97,307.23,307.67,12330.0,271.9128,272.4968,271.842,272.2313,12330.0
2017-12-20 11:10:00,307.62,307.98,307.58,307.78,5248.0,272.1871,272.5056,272.1517,272.3287,5248.0
2017-12-20 11:20:00,307.79,307.88,307.67,307.83,6040.0,272.3375,272.4171,272.2313,272.3729,6040.0
2017-12-20 11:30:00,307.82,308.14,307.82,308.14,4295.0,272.3641,272.6472,272.3641,272.6472,4295.0
2017-12-20 11:40:00,308.13,308.24,308.0,308.03,4301.0,272.6383,272.7357,272.5233,272.5499,4301.0
2017-12-20 11:50:00,308.07,308.22,307.97,308.18,4481.0,272.5853,272.718,272.4968,272.6826,4481.0
2017-12-20 12:00:00,308.11,308.27,308.1,308.16,8980.0,272.6207,272.7622,272.6118,272.6649,8980.0
2017-12-20 12:10:00,308.15,308.15,307.93,308.09,4651.0,272.656,272.656,272.4614,272.603,4651.0
2017-12-20 12:20:00,308.03,308.03,307.56,307.59,4888.0,272.5499,272.5499,272.134,272.1605,4888.0
2017-12-20 12:30:00,307.62,307.77,307.34,307.44,4565.0,272.1871,272.3198,271.9393,272.0278,4565.0
2017-12-20 12:40:00,307.42,307.61,307.35,307.61,5199.0,272.0101,272.1782,271.9482,272.1782,5199.0
2017-12-20 12:50:00,307.68,307.68,307.36,307.53,2625.0,272.2402,272.2402,271.957,272.1075,2625.0
2017-12-20 13:00:00,307.61,307.7,307.46,307.7,2200.0,272.1782,272.2579,272.0455,272.2579,2200.0
2017-12-20 13:10:00,307.63,307.8,307.57,307.77,4750.0,272.1959,272.3464,272.1429,272.3198,4750.0
2017-12-20 13:20:00,307.76,307.97,307.72,307.88,3537.0,272.311,272.4968,272.2756,272.4171,3537.0
2017-12-20 13:30:00,307.85,307.91,307.64,307.82,7559.0,272.3906,272.4437,272.2048,272.3641,7559.0
2017-12-20 13:40:00,307.73,307.73,307.42,307.49,3323.0,272.2844,272.2844,272.0101,272.0721,3323.0
2017-12-20 13:50:00,307.38,307.47,307.25,307.27,2828.0,271.9747,272.0544,271.8597,271.8774,2828.0
2017-12-20 14:00:00,307.27,307.27,307.03,307.06,7111.0,271.8774,271.8774,271.6651,271.6916,7111.0
2017-12-20 14:10:00,307.09,307.27,307.07,307.27,9321.0,271.7181,271.8774,271.7004,271.8774,9321.0
2017-12-20 14:20:00,307.27,307.45,307.15,307.16,9023.0,271.8774,272.0367,271.7712,271.7801,9023.0
2017-12-20 14:30:00,307.16,307.23,306.93,307.11,13569.0,271.7801,271.842,271.5766,271.7358,13569.0
2017-12-20 14:40:00,307.09,307.23,307.05,307.16,10438.0,271.7181,271.842,271.6827,271.7801,10438.0
2017-12-20 14:50:00,307.1,307.15,307.0,307.03,14025.0,271.727,271.7712,271.6385,271.6651,14025.0
2017-12-20 15:00:00,307.07,307.12,306.9,306.95,11668.0,271.7004,271.7447,271.55,271.5943,11668.0
2017-12-20 15:10:00,306.95,307.49,306.83,307.46,22170.0,271.5943,272.0721,271.4881,272.0455,22170.0
2017-12-20 15:20:00,307.47,307.47,307.03,307.09,21563.0,272.0544,272.0544,271.6651,271.7181,21563.0
2017-12-20 15:30:00,307.11,307.16,307.03,307.11,13840.0,271.7358,271.7801,271.6651,271.7358,13840.0
2017-12-20 15:40:00,307.11,307.17,307.06,307.1,16473.0,271.7358,271.7889,271.6916,271.727,16473.0
2017-12-20 15:50:00,307.07,307.13,306.46,306.63,57307.0,271.7004,271.7535,271.1607,271.3111,57307.0
2017-12-21 09:30:00,307.54,307.74,305.27,305.76,17279.0,272.1163,272.2933,270.1078,270.5413,17279.0
2017-12-21 09:40:00,305.93,306.35,305.4,306.23,15182.0,270.6918,271.0634,270.2228,270.9572,15182.0
2017-12-21 09:50:00,306.33,306.84,306.02,306.58,12224.0,271.0457,271.4969,270.7714,271.2669,12224.0
2017-12-21 10:00:00,306.37,306.64,305.81,305.81,9219.0,271.0811,271.32,270.5856,270.5856,9219.0
2017-12-21 10:10:00,305.9,305.9,305.14,305.14,14192.0,270.6652,270.6652,269.9928,269.9928,14192.0
2017-12-21 10:20:00,305.19,305.57,305.14,305.48,9668.0,270.037,270.3732,269.9928,270.2936,9668.0
2017-12-21 10:30:00,305.49,305.59,305.34,305.36,15228.0,270.3024,270.3909,270.1697,270.1874,15228.0
2017-12-21 10:40:00,305.35,305.35,304.89,305.09,12768.0,270.1786,270.1786,269.7715,269.9485,12768.0
2017-12-21 10:50:00,305.02,305.07,304.54,304.55,17452.0,269.8866,269.9308,269.4619,269.4707,17452.0
2017-12-21 11:00:00,304.58,305.22,304.54,305.22,21813.0,269.4973,270.0635,269.4619,270.0635,21813.0
2017-12-21 11:10:00,305.16,305.44,304.96,305.15,28831.0,270.0104,270.2582,269.8335,270.0016,28831.0
2017-12-21 11:20:00,305.1,305.1,304.63,304.84,7911.0,269.9574,269.9574,269.5415,269.7273,7911.0
2017-12-21 11:30:00,304.86,304.95,304.72,304.8,7226.0,269.745,269.8246,269.6211,269.6919,7226.0
2017-12-21 11:40:00,304.82,304.86,304.66,304.8,9022.0,269.7096,269.745,269.568,269.6919,9022.0
2017-12-21 11:50:00,304.8,304.89,304.5,304.84,10699.0,269.6919,269.7715,269.4265,269.7273,10699.0
2017-12-21 12:00:00,304.84,304.84,304.33,304.41,36655.0,269.7273,269.7273,269.276,269.3468,36655.0
2017-12-21 12:10:00,304.42,304.42,304.06,304.24,7946.0,269.3557,269.3557,269.0371,269.1964,7946.0
2017-12-21 12:20:00,304.33,304.48,304.15,304.16,10250.0,269.276,269.4088,269.1168,269.1256,10250.0
2017-12-21 12:30:00,304.16,304.49,304.15,304.41,13737.0,269.1256,269.4176,269.1168,269.3468,13737.0
2017-12-21 12:40:00,304.45,304.58,304.37,304.44,12144.0,269.3822,269.4973,269.3114,269.3734,12144.0
2017-12-21 12:50:00,304.54,305.05,304.53,304.98,11598.0,269.4619,269.9131,269.453,269.8512,11598.0
2017-12-21 13:00:00,305.0,305.15,304.86,304.87,10505.0,269.8689,270.0016,269.745,269.7538,10505.0
2017-12-21 13:10:00,304.87,304.9,304.76,304.87,5627.0,269.7538,269.7804,269.6565,269.7538,5627.0
2017-12-21 13:20:00,304.91,305.1,304.87,305.05,8680.0,269.7892,269.9574,269.7538,269.9131,8680.0
2017-12-21 13:30:00,305.0,305.08,304.72,304.72,14127.0,269.8689,269.9397,269.6211,269.6211,14127.0
2017-12-21 13:40:00,304.75,304.82,304.59,304.59,5817.0,269.6477,269.7096,269.5061,269.5061,5817.0
2017-12-21 13:50:00,304.58,304.86,304.58,304.77,6326.0,269.4973,269.745,269.4973,269.6654,6326.0
2017-12-21 14:00:00,304.73,304.78,304.5,304.5,11402.0,269.63,269.6742,269.4265,269.4265,11402.0
2017-12-21 14:10:00,304.5,304.57,304.42,304.44,16976.0,269.4265,269.4884,269.3557,269.3734,16976.0
2017-12-21 14:20:00,304.47,304.74,304.38,304.74,13159.0,269.3999,269.6388,269.3203,269.6388,13159.0
2017-12-21 14:30:00,304.77,305.1,304.76,304.86,17698.0,269.6654,269.9574,269.6565,269.745,17698.0
2017-12-21 14:40:00,304.9,305.02,304.81,304.93,6945.0,269.7804,269.8866,269.7008,269.8069,6945.0
2017-12-21 14:50:00,304.97,304.97,304.65,304.87,12107.0,269.8423,269.8423,269.5592,269.7538,12107.0
2017-12-21 15:00:00,304.98,304.98,304.71,304.78,10789.0,269.8512,269.8512,269.6123,269.6742,10789.0
2017-12-21 15:10:00,304.78,304.95,304.68,304.76,13028.0,269.6742,269.8246,269.5857,269.6565,13028.0
2017-12-21 15:20:00,304.81,304.89,304.73,304.75,15390.0,269.7008,269.7715,269.63,269.6477,15390.0
2017-12-21 15:30:00,304.75,304.91,304.68,304.71,17502.0,269.6477,269.7892,269.5857,269.6123,17502.0
2017-12-21 15:40:00,304.71,304.92,304.42,304.49,28285.0,269.6123,269.7981,269.3557,269.4176,28285.0
2017-12-21 15:50:00,304.47,304.66,304.32,304.56,51449.0,269.3999,269.568,269.2672,269.4796,51449.0
2017-12-22 09:30:00,305.77,305.77,304.27,304.81,11639.0,270.5502,270.5502,269.223,269.7008,11639.0
2017-12-22 09:40:00,304.71,305.31,304.68,304.77,7320.0,269.6123,270.1432,269.5857,269.6654,7320.0
2017-12-22 09:50:00,304.76,304.76,304.28,304.48,6800.0,269.6565,269.6565,269.2318,269.4088,6800.0
2017-12-22 10:00:00,304.49,304.99,304.49,304.76,20653.0,269.4176,269.86,269.4176,269.6565,20653.0
2017-12-22 10:10:00,304.67,304.68,303.87,304.4,9348.0,269.5769,269.5857,268.869,269.338,9348.0
2017-12-22 10:20:00,304.33,304.7,304.28,304.7,10472.0,269.276,269.6034,269.2318,269.6034,10472.0
2017-12-22 10:30:00,304.77,304.95,304.35,304.57,7670.0,269.6654,269.8246,269.2937,269.4884,7670.0
2017-12-22 10:40:00,304.59,304.83,304.57,304.67,6475.0,269.5061,269.7185,269.4884,269.5769,6475.0
2017-12-22 10:50:00,304.76,304.77,304.32,304.39,6650.0,269.6565,269.6654,269.2672,269.3291,6650.0
2017-12-22 11:00:00,304.35,304.78,304.35,304.66,23092.0,269.2937,269.6742,269.2937,269.568,23092.0
2017-12-22 11:10:00,304.66,304.92,304.61,304.92,8759.0,269.568,269.7981,269.5238,269.7981,8759.0
2017-12-22 11:20:00,304.87,304.9,304.51,304.59,13964.0,269.7538,269.7804,269.4353,269.5061,13964.0
2017-12-22 11:30:00,304.56,304.6,304.05,304.4,8568.0,269.4796,269.5149,269.0283,269.338,8568.0
2017-12-22 11:40:00,304.47,304.68,304.45,304.63,8562.0,269.3999,269.5857,269.3822,269.5415,8562.0
2017-12-22 11:50:00,304.63,304.66,304.32,304.39,4495.0,269.5415,269.568,269.2672,269.3291,4495.0
2017-12-22 12:00:00,304.42,304.56,304.39,304.5,5294.0,269.3557,269.4796,269.3291,269.4265,5294.0
2017-12-22 12:10:00,304.4,304.51,304.22,304.25,5232.0,269.338,269.4353,269.1787,269.2053,5232.0
2017-12-22 12:20:00,304.23,304.33,304.08,304.25,6950.0,269.1876,269.276,269.0548,269.2053,6950.0
2017-12-22 12:30:00,304.21,304.65,304.21,304.61,11164.0,269.1699,269.5592,269.1699,269.5238,11164.0
2017-12-22 12:40:00,304.61,304.61,304.27,304.27,5300.0,269.5238,269.5238,269.223,269.223,5300.0
2017-12-22 12:50:00,304.4,304.42,304.2,304.25,7130.0,269.338,269.3557,269.161,269.2053,7130.0
2017-12-22 13:00:00,304.34,304.38,304.27,304.34,2633.0,269.2849,269.3203,269.223,269.2849,2633.0
2017-12-22 13:10:00,304.24,304.27,304.14,304.24,5183.0,269.1964,269.223,269.1079,269.1964,5183.0
2017-12-22 13:20:00,304.27,304.3,304.14,304.25,5709.0,269.223,269.2495,269.1079,269.2053,5709.0
2017-12-22 13:30:00,304.25,304.32,304.22,304.23,6600.0,269.2053,269.2672,269.1787,269.1876,6600.0
2017-12-22 13:40:00,304.21,304.48,304.17,304.48,5336.0,269.1699,269.4088,269.1345,269.4088,5336.0
2017-12-22 13:50:00,304.42,304.47,304.19,304.28,6622.0,269.3557,269.3999,269.1522,269.2318,6622.0
2017-12-22 14:00:00,304.22,304.39,304.22,304.35,5178.0,269.1787,269.3291,269.1787,269.2937,5178.0
2017-12-22 14:10:00,304.29,304.53,304.29,304.5,5575.0,269.2407,269.453,269.2407,269.4265,5575.0
2017-12-22 14:20:00,304.48,304.56,304.28,304.38,6640.0,269.4088,269.4796,269.2318,269.3203,6640.0
2017-12-22 14:30:00,304.43,304.48,304.35,304.4,4400.0,269.3645,269.4088,269.2937,269.338,4400.0
2017-12-22 14:40:00,304.44,304.44,304.23,304.29,15061.0,269.3734,269.3734,269.1876,269.2407,15061.0
2017-12-22 14:50:00,304.3,304.35,304.16,304.31,14992.0,269.2495,269.2937,269.1256,269.2584,14992.0
2017-12-22 15:00:00,304.33,304.39,304.12,304.12,10197.0,269.276,269.3291,269.0902,269.0902,10197.0
2017-12-22 15:10:00,304.18,304.28,304.12,304.12,6357.0,269.1433,269.2318,269.0902,269.0902,6357.0
2017-12-22 15:20:00,304.13,304.14,303.97,304.05,11007.0,269.0991,269.1079,268.9575,269.0283,11007.0
2017-12-22 15:30:00,304.04,304.04,303.7,303.99,17259.0,269.0195,269.0195,268.7186,268.9752,17259.0
2017-12-22 15:40:00,304.03,304.16,303.84,304.12,18184.0,269.0106,269.1256,268.8425,269.0902,18184.0
2017-12-22 15:50:00,304.11,304.12,303.73,303.88,44725.0,269.0814,269.0902,268.7452,268.8779,44725.0
2017-12-26 09:30:00,304.42,304.7,304.07,304.28,10285.0,269.3557,269.6034,269.046,269.2318,10285.0
2017-12-26 09:40:00,304.15,305.19,304.15,305.03,6885.0,269.1168,270.037,269.1168,269.8954,6885.0
2017-12-26 09:50:00,305.2,305.58,305.11,305.58,4698.0,270.0458,270.3821,269.9662,270.3821,4698.0
2017-12-26 10:00:00,305.68,305.96,305.65,305.65,6064.0,270.4706,270.7183,270.444,270.444,6064.0
2017-12-26 10:10:00,305.61,306.01,305.47,305.89,6298.0,270.4086,270.7625,270.2847,270.6564,6298.0
2017-12-26 10:20:00,305.97,306.43,305.81,306.3,60011.0,270.7271,271.1342,270.5856,271.0191,60011.0
2017-12-26 10:30:00,306.34,306.35,305.6,305.66,9898.0,271.0545,271.0634,270.3998,270.4529,9898.0
2017-12-26 10:40:00,305.62,305.62,305.27,305.44,3302.0,270.4175,270.4175,270.1078,270.2582,3302.0
2017-12-26 10:50:00,305.37,305.37,304.53,304.54,4592.0,270.1963,270.1963,269.453,269.4619,4592.0
2017-12-26 11:00:00,304.66,305.23,304.66,304.94,3955.0,269.568,270.0724,269.568,269.8158,3955.0
2017-12-26 11:10:00,304.73,304.91,304.58,304.84,12206.0,269.63,269.7892,269.4973,269.7273,12206.0
2017-12-26 11:20:00,304.81,304.89,304.52,304.54,3217.0,269.7008,269.7715,269.4442,269.4619,3217.0
2017-12-26 11:30:00,304.5,304.95,304.4,304.95,5580.0,269.4265,269.8246,269.338,269.8246,5580.0
2017-12-26 11:40:00,304.75,304.78,304.51,304.51,1565.0,269.6477,269.6742,269.4353,269.4353,1565.0
2017-12-26 11:50:00,304.51,304.71,304.44,304.58,3180.0,269.4353,269.6123,269.3734,269.4973,3180.0
2017-12-26 12:00:00,304.55,304.93,304.39,304.89,4100.0,269.4707,269.8069,269.3291,269.7715,4100.0
2017-12-26 12:10:00,304.92,304.92,304.51,304.7,3100.0,269.7981,269.7981,269.4353,269.6034,3100.0
2017-12-26 12:20:00,304.54,304.7,304.34,304.7,2774.0,269.4619,269.6034,269.2849,269.6034,2774.0
2017-12-26 12:30:00,304.47,304.48,304.2,304.33,6142.0,269.3999,269.4088,269.161,269.276,6142.0
2017-12-26 12:40:00,304.43,304.43,304.0,304.15,4197.0,269.3645,269.3645,268.9841,269.1168,4197.0
2017-12-26 12:50:00,304.12,304.23,303.97,303.98,2012.0,269.0902,269.1876,268.9575,268.9664,2012.0
2017-12-26 13:00:00,303.99,304.29,303.9,304.18,4109.0,268.9752,269.2407,268.8956,269.1433,4109.0
2017-12-26 13:10:00,304.28,304.62,304.18,304.49,7614.0,269.2318,269.5326,269.1433,269.4176,7614.0
2017-12-26 13:20:00,304.61,304.61,304.38,304.38,2768.0,269.5238,269.5238,269.3203,269.3203,2768.0
2017-12-26 13:30:00,304.37,304.52,304.08,304.41,5311.0,269.3114,269.4442,269.0548,269.3468,5311.0
2017-12-26 13:40:00,304.4,304.45,304.17,304.45,3800.0,269.338,269.3822,269.1345,269.3822,3800.0
2017-12-26 13:50:00,304.45,304.5,304.39,304.47,1500.0,269.3822,269.4265,269.3291,269.3999,1500.0
2017-12-26 14:00:00,304.38,304.55,304.3,304.33,6399.0,269.3203,269.4707,269.2495,269.276,6399.0
2017-12-26 14:10:00,304.27,304.28,304.1,304.12,3499.0,269.223,269.2318,269.0725,269.0902,3499.0
2017-12-26 14:20:00,304.1,304.2,303.98,304.09,4875.0,269.0725,269.161,268.9664,269.0637,4875.0
2017-12-26 14:30:00,304.1,304.31,304.1,304.21,2786.0,269.0725,269.2584,269.0725,269.1699,2786.0
2017-12-26 14:40:00,304.25,304.29,304.14,304.14,3400.0,269.2053,269.2407,269.1079,269.1079,3400.0
2017-12-26 14:50:00,304.13,304.2,304.09,304.2,6227.0,269.0991,269.161,269.0637,269.161,6227.0
2017-12-26 15:00:00,304.16,304.21,303.92,304.04,7916.0,269.1256,269.1699,268.9133,269.0195,7916.0
2017-12-26 15:10:00,304.01,304.02,303.89,303.93,7081.0,268.9929,269.0018,268.8867,268.9221,7081.0
2017-12-26 15:20:00,303.9,303.9,303.8,303.86,6096.0,268.8956,268.8956,268.8071,268.8602,6096.0
2017-12-26 15:30:00,303.84,304.02,303.77,303.92,9346.0,268.8425,269.0018,268.7806,268.9133,9346.0
2017-12-26 15:40:00,303.83,304.11,303.79,304.11,10137.0,268.8336,269.0814,268.7982,269.0814,10137.0
2017-12-26 15:50:00,304.09,304.09,303.73,303.86,40564.0,269.0637,269.0637,268.7452,268.8602,40564.0
2017-12-27 09:30:00,304.65,304.85,304.08,304.85,10846.0,269.5592,269.7362,269.0548,269.7362,10846.0
2017-12-27 09:40:00,304.83,304.83,304.12,304.44,6886.0,269.7185,269.7185,269.0902,269.3734,6886.0
2017-12-27 09:50:00,304.41,304.79,304.41,304.74,3600.0,269.3468,269.6831,269.3468,269.6388,3600.0
2017-12-27 10:00:00,304.7,305.05,304.49,304.63,5175.0,269.6034,269.9131,269.4176,269.5415,5175.0
2017-12-27 10:10:00,304.65,305.15,304.65,305.15,12525.0,269.5592,270.0016,269.5592,270.0016,12525.0
2017-12-27 10:20:00,305.19,305.51,305.12,305.27,8519.0,270.037,270.3201,269.9751,270.1078,8519.0
2017-12-27 10:30:00,305.23,305.54,305.14,305.39,9148.0,270.0724,270.3467,269.9928,270.214,9148.0
2017-12-27 10:40:00,305.29,305.47,305.22,305.46,4534.0,270.1255,270.2847,270.0635,270.2759,4534.0
2017-12-27 10:50:00,305.42,305.88,305.36,305.83,8639.0,270.2405,270.6475,270.1874,270.6033,8639.0
2017-12-27 11:00:00,305.88,305.9,305.65,305.65,9715.0,270.6475,270.6652,270.444,270.444,9715.0
2017-12-27 11:10:00,305.7,305.88,305.65,305.88,5163.0,270.4882,270.6475,270.444,270.6475,5163.0
2017-12-27 11:20:00,305.81,306.32,305.81,306.12,12286.0,270.5856,271.0368,270.5856,270.8599,12286.0
2017-12-27 11:30:00,306.01,306.05,305.78,305.83,6302.0,270.7625,270.7979,270.559,270.6033,6302.0
2017-12-27 11:40:00,305.84,305.89,305.66,305.67,1922.0,270.6121,270.6564,270.4529,270.4617,1922.0
2017-12-27 11:50:00,305.61,305.73,305.48,305.65,5877.0,270.4086,270.5148,270.2936,270.444,5877.0
2017-12-27 12:00:00,305.66,305.71,305.4,305.7,3968.0,270.4529,270.4971,270.2228,270.4882,3968.0
2017-12-27 12:10:00,305.63,305.83,305.62,305.68,3409.0,270.4263,270.6033,270.4175,270.4706,3409.0
2017-12-27 12:20:00,305.66,305.84,305.57,305.58,4881.0,270.4529,270.6121,270.3732,270.3821,4881.0
2017-12-27 12:30:00,305.54,305.6,305.41,305.43,4201.0,270.3467,270.3998,270.2317,270.2493,4201.0
2017-12-27 12:40:00,305.43,305.61,305.43,305.61,3253.0,270.2493,270.4086,270.2493,270.4086,3253.0
2017-12-27 12:50:00,305.56,305.79,305.56,305.66,7043.0,270.3644,270.5679,270.3644,270.4529,7043.0
2017-12-27 13:00:00,305.66,305.77,305.64,305.64,4059.0,270.4529,270.5502,270.4352,270.4352,4059.0
2017-12-27 13:10:00,305.6,305.61,305.37,305.43,3865.0,270.3998,270.4086,270.1963,270.2493,3865.0
2017-12-27 13:20:00,305.5,305.53,305.34,305.42,5042.0,270.3113,270.3378,270.1697,270.2405,5042.0
2017-12-27 13:30:00,305.42,305.61,305.32,305.56,4051.0,270.2405,270.4086,270.152,270.3644,4051.0
2017-12-27 13:40:00,305.57,305.6,305.43,305.5,4106.0,270.3732,270.3998,270.2493,270.3113,4106.0
2017-12-27 13:50:00,305.48,305.86,305.48,305.72,8689.0,270.2936,270.6298,270.2936,270.5059,8689.0
2017-12-27 14:00:00,305.63,305.69,305.5,305.51,4707.0,270.4263,270.4794,270.3113,270.3201,4707.0
2017-12-27 14:10:00,305.51,305.65,305.43,305.48,6685.0,270.3201,270.444,270.2493,270.2936,6685.0
2017-12-27 14:20:00,305.5,305.59,305.4,305.5,3905.0,270.3113,270.3909,270.2228,270.3113,3905.0
2017-12-27 14:30:00,305.49,305.55,305.47,305.54,3639.0,270.3024,270.3555,270.2847,270.3467,3639.0
2017-12-27 14:40:00,305.5,305.6,305.47,305.47,3510.0,270.3113,270.3998,270.2847,270.2847,3510.0
2017-12-27 14:50:00,305.47,305.56,305.41,305.54,4764.0,270.2847,270.3644,270.2317,270.3467,4764.0
2017-12-27 15:00:00,305.54,305.72,305.48,305.63,9487.0,270.3467,270.5059,270.2936,270.4263,9487.0
2017-12-27 15:10:00,305.71,305.98,305.65,305.97,12497.0,270.4971,270.736,270.444,270.7271,12497.0
2017-12-27 15:20:00,305.93,306.11,305.9,306.11,5938.0,270.6918,270.851,270.6652,270.851,5938.0
2017-12-27 15:30:00,306.13,306.17,305.92,306.02,10814.0,270.8687,270.9041,270.6829,270.7714,10814.0
2017-12-27 15:40:00,306.02,306.13,305.98,306.12,13443.0,270.7714,270.8687,270.736,270.8599,13443.0
2017-12-27 15:50:00,306.12,306.33,306.08,306.14,75689.0,270.8599,271.0457,270.8245,270.8776,75689.0
2017-12-28 09:30:00,306.82,306.82,306.09,306.09,11666.0,271.4792,271.4792,270.8333,270.8333,11666.0
2017-12-28 09:40:00,306.04,306.4,305.85,306.27,5997.0,270.7891,271.1076,270.621,270.9926,5997.0
2017-12-28 09:50:00,306.49,306.55,306.17,306.55,2886.0,271.1873,271.2403,270.9041,271.2403,2886.0
2017-12-28 10:00:00,306.6,307.01,306.6,307.01,8414.0,271.2846,271.6474,271.2846,271.6474,8414.0
2017-12-28 10:10:00,307.07,307.79,306.95,307.71,13910.0,271.7004,272.3375,271.5943,272.2667,13910.0
2017-12-28 10:20:00,307.78,308.16,307.66,307.74,5922.0,272.3287,272.6649,272.2225,272.2933,5922.0
2017-12-28 10:30:00,307.66,307.76,307.41,307.5,9816.0,272.2225,272.311,272.0013,272.0809,9816.0
2017-12-28 10:40:00,307.44,307.55,307.24,307.46,4917.0,272.0278,272.1252,271.8509,272.0455,4917.0
2017-12-28 10:50:00,307.54,307.61,307.39,307.61,3827.0,272.1163,272.1782,271.9836,272.1782,3827.0
2017-12-28 11:00:00,307.72,307.73,307.48,307.65,2901.0,272.2756,272.2844,272.0632,272.2136,2901.0
2017-12-28 11:10:00,307.76,307.91,307.65,307.69,7354.0,272.311,272.4437,272.2136,272.249,7354.0
2017-12-28 11:20:00,307.78,307.87,307.71,307.83,4421.0,272.3287,272.4083,272.2667,272.3729,4421.0
2017-12-28 11:30:00,307.81,308.07,307.8,308.01,7561.0,272.3552,272.5853,272.3464,272.5322,7561.0
2017-12-28 11:40:00,308.08,308.22,308.02,308.19,14662.0,272.5941,272.718,272.541,272.6914,14662.0
2017-12-28 11:50:00,308.16,308.16,307.94,308.0,12150.0,272.6649,272.6649,272.4702,272.5233,12150.0
2017-12-28 12:00:00,307.93,307.93,307.73,307.73,3025.0,272.4614,272.4614,272.2844,272.2844,3025.0
2017-12-28 12:10:00,307.73,307.84,307.73,307.79,1820.0,272.2844,272.3818,272.2844,272.3375,1820.0
2017-12-28 12:20:00,307.76,307.82,307.7,307.77,2350.0,272.311,272.3641,272.2579,272.3198,2350.0
2017-12-28 12:30:00,307.71,307.71,307.54,307.68,1985.0,272.2667,272.2667,272.1163,272.2402,1985.0
2017-12-28 12:40:00,307.65,307.69,307.56,307.56,2450.0,272.2136,272.249,272.134,272.134,2450.0
2017-12-28 12:50:00,307.46,307.49,307.41,307.41,1300.0,272.0455,272.0721,272.0013,272.0013,1300.0
2017-12-28 13:00:00,307.46,307.62,307.41,307.53,2536.0,272.0455,272.1871,272.0013,272.1075,2536.0
2017-12-28 13:10:00,307.54,307.55,307.54,307.55,200.0,272.1163,272.1252,272.1163,272.1252,200.0
2017-12-28 13:20:00,307.63,307.68,307.35,307.37,3200.0,272.1959,272.2402,271.9482,271.9659,3200.0
2017-12-28 13:30:00,307.31,307.57,307.25,307.57,3625.0,271.9128,272.1429,271.8597,272.1429,3625.0
2017-12-28 13:40:00,307.5,307.6,307.44,307.45,3315.0,272.0809,272.1694,272.0278,272.0367,3315.0
2017-12-28 13:50:00,307.5,307.71,307.48,307.65,1600.0,272.0809,272.2667,272.0632,272.2136,1600.0
2017-12-28 14:00:00,307.65,307.8,307.65,307.73,3745.0,272.2136,272.3464,272.2136,272.2844,3745.0
2017-12-28 14:10:00,307.76,307.93,307.71,307.93,5962.0,272.311,272.4614,272.2667,272.4614,5962.0
2017-12-28 14:20:00,307.93,307.93,307.81,307.81,2615.0,272.4614,272.4614,272.3552,272.3552,2615.0
2017-12-28 14:30:00,307.81,308.01,307.81,308.01,4721.0,272.3552,272.5322,272.3552,272.5322,4721.0
2017-12-28 14:40:00,308.06,308.11,307.86,307.86,5685.0,272.5764,272.6207,272.3994,272.3994,5685.0
2017-12-28 14:50:00,307.95,308.0,307.84,307.95,5702.0,272.4791,272.5233,272.3818,272.4791,5702.0
2017-12-28 15:00:00,307.91,308.0,307.81,307.95,6831.0,272.4437,272.5233,272.3552,272.4791,6831.0
2017-12-28 15:10:00,307.94,308.01,307.9,308.01,4239.0,272.4702,272.5322,272.4348,272.5322,4239.0
2017-12-28 15:20:00,307.99,308.12,307.99,308.04,7669.0,272.5145,272.6295,272.5145,272.5587,7669.0
2017-12-28 15:30:00,307.98,308.11,307.88,308.11,7795.0,272.5056,272.6207,272.4171,272.6207,7795.0
2017-12-28 15:40:00,308.06,308.12,307.97,308.04,12012.0,272.5764,272.6295,272.4968,272.5587,12012.0
2017-12-28 15:50:00,308.05,308.51,308.03,308.27,38758.0,272.5676,272.9746,272.5499,272.7622,38758.0
2017-12-29 09:30:00,308.25,308.37,307.59,308.0,7383.0,272.7445,272.8507,272.1605,272.5233,7383.0
2017-12-29 09:40:00,307.93,308.1,307.68,307.98,1304.0,272.4614,272.6118,272.2402,272.5056,1304.0
2017-12-29 09:50:00,307.98,308.01,307.7,307.88,2485.0,272.5056,272.5322,272.2579,272.4171,2485.0
2017-12-29 10:00:00,308.05,308.05,307.65,307.78,3303.0,272.5676,272.5676,272.2136,272.3287,3303.0
2017-12-29 10:10:00,307.8,308.04,307.45,308.04,2350.0,272.3464,272.5587,272.0367,272.5587,2350.0
2017-12-29 10:20:00,307.84,307.93,307.72,307.83,2085.0,272.3818,272.4614,272.2756,272.3729,2085.0
2017-12-29 10:30:00,307.78,308.02,307.71,307.79,6739.0,272.3287,272.541,272.2667,272.3375,6739.0
2017-12-29 10:40:00,307.75,308.09,307.75,308.04,3564.0,272.3021,272.603,272.3021,272.5587,3564.0
2017-12-29 10:50:00,308.02,308.31,307.87,308.29,1200.0,272.541,272.7976,272.4083,272.7799,1200.0
2017-12-29 11:00:00,308.31,308.69,308.31,308.55,3546.0,272.7976,273.1338,272.7976,273.01,3546.0
2017-12-29 11:10:00,308.43,308.48,308.29,308.46,3800.0,272.9038,272.948,272.7799,272.9303,3800.0
2017-12-29 11:20:00,308.42,308.9,308.42,308.75,3700.0,272.8949,273.3197,272.8949,273.1869,3700.0
2017-12-29 11:30:00,308.78,308.78,308.46,308.55,2600.0,273.2135,273.2135,272.9303,273.01,2600.0
2017-12-29 11:40:00,308.61,308.94,308.5,308.94,4344.0,273.0631,273.3551,272.9657,273.3551,4344.0
2017-12-29 11:50:00,308.97,309.19,308.94,309.07,4634.0,273.3816,273.5763,273.3551,273.4701,4634.0
2017-12-29 12:00:00,309.08,309.17,308.69,308.69,2501.0,273.4789,273.5586,273.1338,273.1338,2501.0
2017-12-29 12:10:00,308.74,308.87,308.63,308.8,3327.0,273.1781,273.2931,273.0808,273.2312,3327.0
2017-12-29 12:20:00,308.73,308.74,308.56,308.61,2060.0,273.1692,273.1781,273.0188,273.0631,2060.0
2017-12-29 12:30:00,308.58,308.73,308.53,308.67,1745.0,273.0365,273.1692,272.9923,273.1162,1745.0
2017-12-29 12:40:00,308.57,308.59,308.4,308.42,2427.0,273.0277,273.0454,272.8773,272.8949,2427.0
2017-12-29 12:50:00,308.38,308.44,308.32,308.32,700.0,272.8596,272.9126,272.8065,272.8065,700.0
2017-12-29 13:00:00,308.3,308.5,308.3,308.38,1958.0,272.7888,272.9657,272.7888,272.8596,1958.0
2017-12-29 13:10:00,308.35,308.64,308.34,308.64,1700.0,272.833,273.0896,272.8242,273.0896,1700.0
2017-12-29 13:20:00,308.66,308.66,308.49,308.55,3483.0,273.1073,273.1073,272.9569,273.01,3483.0
2017-12-29 13:30:00,308.51,308.59,308.43,308.43,1910.0,272.9746,273.0454,272.9038,272.9038,1910.0
2017-12-29 13:40:00,308.5,308.5,308.27,308.45,2458.0,272.9657,272.9657,272.7622,272.9215,2458.0
2017-12-29 13:50:00,308.36,308.43,308.23,308.31,4000.0,272.8419,272.9038,272.7268,272.7976,4000.0
2017-12-29 14:00:00,308.4,308.4,308.04,308.04,5245.0,272.8773,272.8773,272.5587,272.5587,5245.0
2017-12-29 14:10:00,308.04,308.18,308.04,308.16,1556.0,272.5587,272.6826,272.5587,272.6649,1556.0
2017-12-29 14:20:00,308.15,308.15,307.96,308.09,5562.0,272.656,272.656,272.4879,272.603,5562.0
2017-12-29 14:30:00,308.0,308.14,308.0,308.13,3600.0,272.5233,272.6472,272.5233,272.6383,3600.0
2017-12-29 14:40:00,308.08,308.11,307.96,307.96,3759.0,272.5941,272.6207,272.4879,272.4879,3759.0
2017-12-29 14:50:00,307.95,307.96,307.66,307.68,5892.0,272.4791,272.4879,272.2225,272.2402,5892.0
2017-12-29 15:00:00,307.66,307.84,307.59,307.8,4723.0,272.2225,272.3818,272.1605,272.3464,4723.0
2017-12-29 15:10:00,307.78,307.95,307.77,307.95,6221.0,272.3287,272.4791,272.3198,272.4791,6221.0
2017-12-29 15:20:00,307.97,308.08,307.89,308.03,7880.0,272.4968,272.5941,272.426,272.5499,7880.0
2017-12-29 15:30:00,308.0,308.0,307.38,307.45,9964.0,272.5233,272.5233,271.9747,272.0367,9964.0
2017-12-29 15:40:00,307.44,307.68,307.37,307.65,10377.0,272.0278,272.2402,271.9659,272.2136,10377.0
2017-12-29 15:50:00,307.58,307.64,306.98,307.12,45750.0,272.1517,272.2048,271.6208,271.7447,45750.0
2018-01-02 09:30:00,307.35,307.72,306.91,307.38,17304.0,271.9482,272.2756,271.5589,271.9747,17304.0
2018-01-02 09:40:00,307.59,307.59,306.23,306.23,8857.0,272.1605,272.1605,270.9572,270.9572,8857.0
2018-01-02 09:50:00,305.87,306.07,305.61,306.07,7041.0,270.6387,270.8156,270.4086,270.8156,7041.0
2018-01-02 10:00:00,306.23,306.27,305.02,305.25,11298.0,270.9572,270.9926,269.8866,270.0901,11298.0
2018-01-02 10:10:00,305.32,305.33,304.65,304.65,20258.0,270.152,270.1609,269.5592,269.5592,20258.0
2018-01-02 10:20:00,304.57,304.84,304.37,304.39,11498.0,269.4884,269.7273,269.3114,269.3291,11498.0
2018-01-02 10:30:00,304.32,304.54,303.52,303.59,16985.0,269.2672,269.4619,268.5593,268.6213,16985.0
2018-01-02 10:40:00,303.64,303.91,303.21,303.81,9519.0,268.6655,268.9044,268.2851,268.8159,9519.0
2018-01-02 10:50:00,303.85,304.66,303.68,304.66,6454.0,268.8513,269.568,268.7009,269.568,6454.0
2018-01-02 11:00:00,304.64,304.72,304.0,304.0,11353.0,269.5503,269.6211,268.9841,268.9841,11353.0
2018-01-02 11:10:00,303.89,304.6,303.89,304.32,7242.0,268.8867,269.5149,268.8867,269.2672,7242.0
2018-01-02 11:20:00,304.27,304.93,303.95,304.79,8313.0,269.223,269.8069,268.9398,269.6831,8313.0
2018-01-02 11:30:00,304.71,304.71,304.05,304.42,10799.0,269.6123,269.6123,269.0283,269.3557,10799.0
2018-01-02 11:40:00,304.28,304.33,303.86,304.33,5143.0,269.2318,269.276,268.8602,269.276,5143.0
2018-01-02 11:50:00,304.2,304.42,304.13,304.32,10767.0,269.161,269.3557,269.0991,269.2672,10767.0
2018-01-02 12:00:00,304.32,304.35,304.18,304.18,8344.0,269.2672,269.2937,269.1433,269.1433,8344.0
2018-01-02 12:10:00,304.17,304.39,304.13,304.37,6733.0,269.1345,269.3291,269.0991,269.3114,6733.0
2018-01-02 12:20:00,304.41,304.47,304.24,304.33,6783.0,269.3468,269.3999,269.1964,269.276,6783.0
2018-01-02 12:30:00,304.36,304.39,304.26,304.35,2497.0,269.3026,269.3291,269.2141,269.2937,2497.0
2018-01-02 12:40:00,304.31,304.31,304.13,304.13,5188.0,269.2584,269.2584,269.0991,269.0991,5188.0
2018-01-02 12:50:00,304.11,304.26,304.08,304.08,4166.0,269.0814,269.2141,269.0548,269.0548,4166.0
2018-01-02 13:00:00,304.15,304.29,304.09,304.19,5648.0,269.1168,269.2407,269.0637,269.1522,5648.0
2018-01-02 13:10:00,304.19,304.56,304.16,304.41,7793.0,269.1522,269.4796,269.1256,269.3468,7793.0
2018-01-02 13:20:00,304.36,304.4,304.16,304.21,7689.0,269.3026,269.338,269.1256,269.1699,7689.0
2018-01-02 13:30:00,304.21,304.28,304.12,304.21,8567.0,269.1699,269.2318,269.0902,269.1699,8567.0
2018-01-02 13:40:00,304.23,304.27,304.06,304.12,10234.0,269.1876,269.223,269.0371,269.0902,10234.0
2018-01-02 13:50:00,304.11,304.2,304.11,304.13,4110.0,269.0814,269.161,269.0814,269.0991,4110.0
2018-01-02 14:00:00,304.2,304.2,303.93,304.09,12451.0,269.161,269.161,268.9221,269.0637,12451.0
2018-01-02 14:10:00,304.04,304.5,304.04,304.44,6992.0,269.0195,269.4265,269.0195,269.3734,6992.0
2018-01-02 14:20:00,304.51,304.61,304.47,304.59,5320.0,269.4353,269.5238,269.3999,269.5061,5320.0
2018-01-02 14:30:00,304.62,304.74,304.56,304.62,9414.0,269.5326,269.6388,269.4796,269.5326,9414.0
2018-01-02 14:40:00,304.56,304.68,304.54,304.62,14644.0,269.4796,269.5857,269.4619,269.5326,14644.0
2018-01-02 14:50:00,304.61,304.9,304.54,304.89,5266.0,269.5238,269.7804,269.4619,269.7715,5266.0
2018-01-02 15:00:00,304.9,304.97,304.64,304.76,10832.0,269.7804,269.8423,269.5503,269.6565,10832.0
2018-01-02 15:10:00,304.66,304.78,304.46,304.49,10961.0,269.568,269.6742,269.3911,269.4176,10961.0
2018-01-02 15:20:00,304.51,304.54,304.33,304.5,11348.0,269.4353,269.4619,269.276,269.4265,11348.0
2018-01-02 15:30:00,304.46,304.5,304.2,304.44,17596.0,269.3911,269.4265,269.161,269.3734,17596.0
2018-01-02 15:40:00,304.46,304.94,304.42,304.8,19618.0,269.3911,269.8158,269.3557,269.6919,19618.0
2018-01-02 15:50:00,304.83,305.27,304.79,305.23,71441.0,269.7185,270.1078,269.6831,270.0724,71441.0
2018-01-03 09:30:00,304.74,306.48,304.74,306.48,14771.0,269.6388,271.1784,269.6388,271.1784,14771.0
2018-01-03 09:40:00,306.48,307.02,306.31,306.81,9878.0,271.1784,271.6562,271.028,271.4704,9878.0
2018-01-03 09:50:00,306.93,307.25,306.3,306.3,7563.0,271.5766,271.8597,271.0191,271.0191,7563.0
2018-01-03 10:00:00,306.38,306.72,305.7,305.94,8632.0,271.0899,271.3908,270.4882,270.7006,8632.0
2018-01-03 10:10:00,305.96,306.17,305.54,305.66,8335.0,270.7183,270.9041,270.3467,270.4529,8335.0
2018-01-03 10:20:00,305.61,306.03,305.4,306.03,5601.0,270.4086,270.7802,270.2228,270.7802,5601.0
2018-01-03 10:30:00,305.96,306.35,305.96,306.08,3881.0,270.7183,271.0634,270.7183,270.8245,3881.0
2018-01-03 10:40:00,306.24,306.35,306.08,306.23,3967.0,270.966,271.0634,270.8245,270.9572,3967.0
2018-01-03 10:50:00,306.15,306.16,305.76,305.76,4897.0,270.8864,270.8953,270.5413,270.5413,4897.0
2018-01-03 11:00:00,305.75,305.84,305.3,305.62,5269.0,270.5325,270.6121,270.1343,270.4175,5269.0
2018-01-03 11:10:00,305.51,305.69,305.31,305.41,8980.0,270.3201,270.4794,270.1432,270.2317,8980.0
2018-01-03 11:20:00,305.42,305.42,305.0,305.12,4705.0,270.2405,270.2405,269.8689,269.9751,4705.0
2018-01-03 11:30:00,305.06,305.12,304.61,304.71,7429.0,269.922,269.9751,269.5238,269.6123,7429.0
2018-01-03 11:40:00,304.78,304.96,304.62,304.89,5354.0,269.6742,269.8335,269.5326,269.7715,5354.0
2018-01-03 11:50:00,304.91,304.91,304.61,304.66,5077.0,269.7892,269.7892,269.5238,269.568,5077.0
2018-01-03 12:00:00,304.71,305.13,304.71,305.06,5113.0,269.6123,269.9839,269.6123,269.922,5113.0
2018-01-03 12:10:00,305.08,305.15,304.62,304.96,5525.0,269.9397,270.0016,269.5326,269.8335,5525.0
2018-01-03 12:20:00,304.96,305.08,304.85,304.97,3262.0,269.8335,269.9397,269.7362,269.8423,3262.0
2018-01-03 12:30:00,304.87,305.4,304.87,305.4,11354.0,269.7538,270.2228,269.7538,270.2228,11354.0
2018-01-03 12:40:00,305.41,305.64,305.4,305.64,10952.0,270.2317,270.4352,270.2228,270.4352,10952.0
2018-01-03 12:50:00,305.62,305.87,305.45,305.54,4528.0,270.4175,270.6387,270.267,270.3467,4528.0
2018-01-03 13:00:00,305.59,305.59,305.45,305.52,3207.0,270.3909,270.3909,270.267,270.329,3207.0
2018-01-03 13:10:00,305.62,305.62,305.44,305.48,4396.0,270.4175,270.4175,270.2582,270.2936,4396.0
2018-01-03 13:20:00,305.58,305.61,305.48,305.51,2100.0,270.3821,270.4086,270.2936,270.3201,2100.0
2018-01-03 13:30:00,305.52,305.79,305.51,305.79,8841.0,270.329,270.5679,270.3201,270.5679,8841.0
2018-01-03 13:40:00,305.74,305.96,305.64,305.86,2840.0,270.5236,270.7183,270.4352,270.6298,2840.0
2018-01-03 13:50:00,305.9,305.97,305.82,305.83,4552.0,270.6652,270.7271,270.5944,270.6033,4552.0
2018-01-03 14:00:00,305.74,306.49,305.68,306.0,23314.0,270.5236,271.1873,270.4706,270.7537,23314.0
2018-01-03 14:10:00,306.0,306.16,305.97,306.12,16273.0,270.7537,270.8953,270.7271,270.8599,16273.0
2018-01-03 14:20:00,306.19,306.29,305.99,306.0,16286.0,270.9218,271.0103,270.7448,270.7537,16286.0
2018-01-03 14:30:00,306.0,306.55,305.99,306.44,12082.0,270.7537,271.2403,270.7448,271.143,12082.0
2018-01-03 14:40:00,306.47,306.85,306.47,306.67,4150.0,271.1696,271.5058,271.1696,271.3465,4150.0
2018-01-03 14:50:00,306.71,306.71,306.52,306.63,6192.0,271.3819,271.3819,271.2138,271.3111,6192.0
2018-01-03 15:00:00,306.54,306.59,306.36,306.48,4092.0,271.2315,271.2757,271.0722,271.1784,4092.0
2018-01-03 15:10:00,306.45,306.51,306.38,306.49,4793.0,271.1519,271.2049,271.0899,271.1873,4793.0
2018-01-03 15:20:00,306.47,306.63,306.44,306.63,7009.0,271.1696,271.3111,271.143,271.3111,7009.0
2018-01-03 15:30:00,306.65,306.89,306.52,306.88,8463.0,271.3288,271.5412,271.2138,271.5323,8463.0
2018-01-03 15:40:00,306.83,307.04,306.63,306.64,18330.0,271.4881,271.6739,271.3111,271.32,18330.0
2018-01-03 15:50:00,306.65,306.75,306.35,306.44,68477.0,271.3288,271.4173,271.0634,271.143,68477.0
2018-01-04 09:30:00,306.58,307.16,305.61,306.25,26929.0,271.2669,271.7801,270.4086,270.9749,26929.0
2018-01-04 09:40:00,306.55,306.91,306.5,306.81,11226.0,271.2403,271.5589,271.1961,271.4704,11226.0
2018-01-04 09:50:00,306.81,307.14,306.79,307.12,4217.0,271.4704,271.7624,271.4527,271.7447,4217.0
2018-01-04 10:00:00,307.12,307.58,306.94,307.46,5985.0,271.7447,272.1517,271.5854,272.0455,5985.0
2018-01-04 10:10:00,307.47,308.0,307.47,307.75,7685.0,272.0544,272.5233,272.0544,272.3021,7685.0
2018-01-04 10:20:00,307.89,308.62,307.81,308.54,12049.0,272.426,273.0719,272.3552,273.0011,12049.0
2018-01-04 10:30:00,308.45,308.58,307.77,308.22,12689.0,272.9215,273.0365,272.3198,272.718,12689.0
2018-01-04 10:40:00,308.13,308.23,307.62,308.09,8945.0,272.6383,272.7268,272.1871,272.603,8945.0
2018-01-04 10:50:00,308.02,308.26,307.61,308.1,11363.0,272.541,272.7534,272.1782,272.6118,11363.0
2018-01-04 11:00:00,308.18,308.43,307.92,308.43,6000.0,272.6826,272.9038,272.4525,272.9038,6000.0
2018-01-04 11:10:00,308.29,308.63,308.22,308.38,7442.0,272.7799,273.0808,272.718,272.8596,7442.0
2018-01-04 11:20:00,308.23,308.25,307.54,307.8,3500.0,272.7268,272.7445,272.1163,272.3464,3500.0
2018-01-04 11:30:00,307.91,307.95,307.69,307.9,3460.0,272.4437,272.4791,272.249,272.4348,3460.0
2018-01-04 11:40:00,307.8,307.89,307.66,307.89,4476.0,272.3464,272.426,272.2225,272.426,4476.0
2018-01-04 11:50:00,307.89,308.17,307.89,308.06,4075.0,272.426,272.6737,272.426,272.5764,4075.0
2018-01-04 12:00:00,308.16,308.33,307.93,308.08,8203.0,272.6649,272.8153,272.4614,272.5941,8203.0
2018-01-04 12:10:00,308.12,308.27,308.07,308.23,2381.0,272.6295,272.7622,272.5853,272.7268,2381.0
2018-01-04 12:20:00,308.18,308.22,307.78,307.85,5234.0,272.6826,272.718,272.3287,272.3906,5234.0
2018-01-04 12:30:00,307.9,307.9,307.54,307.56,6327.0,272.4348,272.4348,272.1163,272.134,6327.0
2018-01-04 12:40:00,307.66,307.7,307.56,307.61,5211.0,272.2225,272.2579,272.134,272.1782,5211.0
2018-01-04 12:50:00,307.62,307.8,307.51,307.6,10363.0,272.1871,272.3464,272.0898,272.1694,10363.0
2018-01-04 13:00:00,307.59,307.79,307.5,307.79,8720.0,272.1605,272.3375,272.0809,272.3375,8720.0
2018-01-04 13:10:00,307.71,307.88,307.71,307.88,5544.0,272.2667,272.4171,272.2667,272.4171,5544.0
2018-01-04 13:20:00,307.77,307.81,307.58,307.7,3825.0,272.3198,272.3552,272.1517,272.2579,3825.0
2018-01-04 13:30:00,307.67,308.16,307.67,307.93,12652.0,272.2313,272.6649,272.2313,272.4614,12652.0
2018-01-04 13:40:00,307.97,307.97,307.71,307.89,5500.0,272.4968,272.4968,272.2667,272.426,5500.0
2018-01-04 13:50:00,307.83,307.99,307.75,307.91,3895.0,272.3729,272.5145,272.3021,272.4437,3895.0
2018-01-04 14:00:00,307.94,308.27,307.9,308.26,6526.0,272.4702,272.7622,272.4348,272.7534,6526.0
2018-01-04 14:10:00,308.25,308.71,308.22,308.66,3710.0,272.7445,273.1515,272.718,273.1073,3710.0
2018-01-04 14:20:00,308.7,308.71,307.94,307.98,17371.0,273.1427,273.1515,272.4702,272.5056,17371.0
2018-01-04 14:30:00,307.99,308.27,307.99,308.04,6117.0,272.5145,272.7622,272.5145,272.5587,6117.0
2018-01-04 14:40:00,308.05,308.62,308.05,308.53,6472.0,272.5676,273.0719,272.5676,272.9923,6472.0
2018-01-04 14:50:00,308.53,308.55,308.32,308.41,4549.0,272.9923,273.01,272.8065,272.8861,4549.0
2018-01-04 15:00:00,308.35,308.35,308.07,308.16,7106.0,272.833,272.833,272.5853,272.6649,7106.0
2018-01-04 15:10:00,308.17,308.3,308.07,308.25,4708.0,272.6737,272.7888,272.5853,272.7445,4708.0
2018-01-04 15:20:00,308.22,308.23,308.04,308.15,5619.0,272.718,272.7268,272.5587,272.656,5619.0
2018-01-04 15:30:00,308.19,308.19,308.0,308.14,7372.0,272.6914,272.6914,272.5233,272.6472,7372.0
2018-01-04 15:40:00,308.12,308.37,308.11,308.32,13690.0,272.6295,272.8507,272.6207,272.8065,13690.0
2018-01-04 15:50:00,308.31,308.56,308.13,308.42,45416.0,272.7976,273.0188,272.6383,272.8949,45416.0
2018-01-05 09:30:00,309.09,310.24,308.62,308.62,21236.0,273.4878,274.5053,273.0719,273.0719,21236.0
2018-01-05 09:40:00,308.53,309.08,308.19,308.33,22186.0,272.9923,273.4789,272.6914,272.8153,22186.0
2018-01-05 09:50:00,308.31,308.76,308.04,308.04,18740.0,272.7976,273.1958,272.5587,272.5587,18740.0
2018-01-05 10:00:00,308.0,308.52,308.0,308.26,15989.0,272.5233,272.9834,272.5233,272.7534,15989.0
2018-01-05 10:10:00,308.15,308.38,307.79,308.14,20246.0,272.656,272.8596,272.3375,272.6472,20246.0
2018-01-05 10:20:00,308.15,308.27,307.76,307.82,9296.0,272.656,272.7622,272.311,272.3641,9296.0
2018-01-05 10:30:00,307.82,308.14,307.27,307.28,23683.0,272.3641,272.6472,271.8774,271.8863,23683.0
2018-01-05 10:40:00,307.28,307.87,307.21,307.43,24657.0,271.8863,272.4083,271.8243,272.019,24657.0
2018-01-05 10:50:00,307.41,308.06,307.38,307.72,8181.0,272.0013,272.5764,271.9747,272.2756,8181.0
2018-01-05 11:00:00,307.76,308.72,307.76,308.64,16294.0,272.311,273.1604,272.311,273.0896,16294.0
2018-01-05 11:10:00,308.7,309.35,308.54,309.02,25108.0,273.1427,273.7178,273.0011,273.4258,25108.0
2018-01-05 11:20:00,309.2,309.43,308.7,308.77,5835.0,273.5851,273.7886,273.1427,273.2046,5835.0
2018-01-05 11:30:00,308.81,308.93,308.41,308.41,6218.0,273.24,273.3462,272.8861,272.8861,6218.0
2018-01-05 11:40:00,308.59,308.6,307.48,307.72,25290.0,273.0454,273.0542,272.0632,272.2756,25290.0
2018-01-05 11:50:00,307.82,308.16,307.68,307.68,5687.0,272.3641,272.6649,272.2402,272.2402,5687.0
2018-01-05 12:00:00,307.68,307.77,307.37,307.62,7540.0,272.2402,272.3198,271.9659,272.1871,7540.0
2018-01-05 12:10:00,307.53,308.1,307.45,308.1,5778.0,272.1075,272.6118,272.0367,272.6118,5778.0
2018-01-05 12:20:00,308.14,308.52,307.94,308.51,7565.0,272.6472,272.9834,272.4702,272.9746,7565.0
2018-01-05 12:30:00,308.45,308.45,308.07,308.3,9508.0,272.9215,272.9215,272.5853,272.7888,9508.0
2018-01-05 12:40:00,308.22,308.26,307.9,307.99,6904.0,272.718,272.7534,272.4348,272.5145,6904.0
2018-01-05 12:50:00,307.95,307.96,307.34,307.5,6680.0,272.4791,272.4879,271.9393,272.0809,6680.0
2018-01-05 13:00:00,307.54,307.91,307.54,307.61,3113.0,272.1163,272.4437,272.1163,272.1782,3113.0
2018-01-05 13:10:00,307.53,307.64,307.21,307.36,5908.0,272.1075,272.2048,271.8243,271.957,5908.0
2018-01-05 13:20:00,307.5,307.61,307.23,307.26,6518.0,272.0809,272.1782,271.842,271.8686,6518.0
2018-01-05 13:30:00,307.26,307.6,307.26,307.48,6359.0,271.8686,272.1694,271.8686,272.0632,6359.0
2018-01-05 13:40:00,307.48,307.83,307.34,307.49,18960.0,272.0632,272.3729,271.9393,272.0721,18960.0
2018-01-05 13:50:00,307.59,307.89,307.58,307.71,5205.0,272.1605,272.426,272.1517,272.2667,5205.0
2018-01-05 14:00:00,307.72,308.1,307.69,307.69,8525.0,272.2756,272.6118,272.249,272.249,8525.0
2018-01-05 14:10:00,307.71,308.03,307.7,307.77,5931.0,272.2667,272.5499,272.2579,272.3198,5931.0
2018-01-05 14:20:00,307.91,308.3,307.84,308.26,8613.0,272.4437,272.7888,272.3818,272.7534,8613.0
2018-01-05 14:30:00,308.35,308.84,308.31,308.84,9322.0,272.833,273.2666,272.7976,273.2666,9322.0
2018-01-05 14:40:00,308.81,308.81,308.52,308.65,5461.0,273.24,273.24,272.9834,273.0985,5461.0
2018-01-05 14:50:00,308.57,308.81,308.57,308.61,5053.0,273.0277,273.24,273.0277,273.0631,5053.0
2018-01-05 15:00:00,308.57,308.65,308.33,308.48,5421.0,273.0277,273.0985,272.8153,272.948,5421.0
2018-01-05 15:10:00,308.41,308.97,308.39,308.97,8398.0,272.8861,273.3816,272.8684,273.3816,8398.0
2018-01-05 15:20:00,308.92,309.08,308.49,308.55,11782.0,273.3374,273.4789,272.9569,273.01,11782.0
2018-01-05 15:30:00,308.61,308.61,307.99,307.99,25757.0,273.0631,273.0631,272.5145,272.5145,25757.0
2018-01-05 15:40:00,308.06,308.45,307.72,308.25,28084.0,272.5764,272.9215,272.2756,272.7445,28084.0
2018-01-05 15:50:00,308.26,308.42,307.75,308.26,123994.0,272.7534,272.8949,272.3021,272.7534,123994.0
2018-01-08 09:30:00,308.36,309.08,307.56,307.78,20459.0,272.8419,273.4789,272.134,272.3287,20459.0
2018-01-08 09:40:00,307.88,309.31,307.88,309.16,13060.0,272.4171,273.6824,272.4171,273.5497,13060.0
2018-01-08 09:50:00,309.34,309.34,308.81,308.96,3533.0,273.709,273.709,273.24,273.3727,3533.0
2018-01-08 10:00:00,309.0,309.26,308.52,308.71,15289.0,273.4081,273.6382,272.9834,273.1515,15289.0
2018-01-08 10:10:00,308.57,308.65,308.05,308.23,9578.0,273.0277,273.0985,272.5676,272.7268,9578.0
2018-01-08 10:20:00,308.23,308.6,308.05,308.5,5631.0,272.7268,273.0542,272.5676,272.9657,5631.0
2018-01-08 10:30:00,308.5,308.62,308.19,308.3,8025.0,272.9657,273.0719,272.6914,272.7888,8025.0
2018-01-08 10:40:00,308.32,308.6,307.97,308.45,6316.0,272.8065,273.0542,272.4968,272.9215,6316.0
2018-01-08 10:50:00,308.39,308.39,307.9,308.02,5932.0,272.8684,272.8684,272.4348,272.541,5932.0
2018-01-08 11:00:00,307.97,308.49,307.84,308.04,12102.0,272.4968,272.9569,272.3818,272.5587,12102.0
2018-01-08 11:10:00,308.21,308.37,308.1,308.28,8100.0,272.7091,272.8507,272.6118,272.7711,8100.0
2018-01-08 11:20:00,308.27,308.54,308.1,308.35,4518.0,272.7622,273.0011,272.6118,272.833,4518.0
2018-01-08 11:30:00,308.46,308.91,308.46,308.76,6952.0,272.9303,273.3285,272.9303,273.1958,6952.0
2018-01-08 11:40:00,308.75,308.75,308.53,308.63,7560.0,273.1869,273.1869,272.9923,273.0808,7560.0
2018-01-08 11:50:00,308.55,308.74,308.31,308.72,7168.0,273.01,273.1781,272.7976,273.1604,7168.0
2018-01-08 12:00:00,308.62,308.74,308.44,308.54,13558.0,273.0719,273.1781,272.9126,273.0011,13558.0
2018-01-08 12:10:00,308.52,308.75,308.48,308.52,19211.0,272.9834,273.1869,272.948,272.9834,19211.0
2018-01-08 12:20:00,308.55,308.64,308.47,308.47,5409.0,273.01,273.0896,272.9392,272.9392,5409.0
2018-01-08 12:30:00,308.42,308.57,308.38,308.53,5032.0,272.8949,273.0277,272.8596,272.9923,5032.0
2018-01-08 12:40:00,308.59,308.62,308.35,308.41,6394.0,273.0454,273.0719,272.833,272.8861,6394.0
2018-01-08 12:50:00,308.36,308.6,308.36,308.47,5051.0,272.8419,273.0542,272.8419,272.9392,5051.0
2018-01-08 13:00:00,308.53,308.57,308.19,308.29,9759.0,272.9923,273.0277,272.6914,272.7799,9759.0
2018-01-08 13:10:00,308.31,308.75,308.2,308.63,14586.0,272.7976,273.1869,272.7003,273.0808,14586.0
2018-01-08 13:20:00,308.62,308.68,308.44,308.53,16648.0,273.0719,273.125,272.9126,272.9923,16648.0
2018-01-08 13:30:00,308.55,308.72,308.18,308.58,28602.0,273.01,273.1604,272.6826,273.0365,28602.0
2018-01-08 13:40:00,308.61,308.66,308.3,308.41,6241.0,273.0631,273.1073,272.7888,272.8861,6241.0
2018-01-08 13:50:00,308.41,308.47,307.99,308.21,16479.0,272.8861,272.9392,272.5145,272.7091,16479.0
2018-01-08 14:00:00,308.34,308.45,308.16,308.3,9631.0,272.8242,272.9215,272.6649,272.7888,9631.0
2018-01-08 14:10:00,308.36,308.54,308.19,308.26,11273.0,272.8419,273.0011,272.6914,272.7534,11273.0
2018-01-08 14:20:00,308.27,308.33,307.99,307.99,9366.0,272.7622,272.8153,272.5145,272.5145,9366.0
2018-01-08 14:30:00,308.04,308.29,307.87,307.91,12853.0,272.5587,272.7799,272.4083,272.4437,12853.0
2018-01-08 14:40:00,307.99,308.2,307.81,307.95,10139.0,272.5145,272.7003,272.3552,272.4791,10139.0
2018-01-08 14:50:00,307.81,308.24,307.71,308.14,13073.0,272.3552,272.7357,272.2667,272.6472,13073.0
2018-01-08 15:00:00,308.15,308.27,308.0,308.13,11415.0,272.656,272.7622,272.5233,272.6383,11415.0
2018-01-08 15:10:00,308.11,308.11,307.88,307.9,5034.0,272.6207,272.6207,272.4171,272.4348,5034.0
2018-01-08 15:20:00,307.9,308.03,307.82,307.91,9019.0,272.4348,272.5499,272.3641,272.4437,9019.0
2018-01-08 15:30:00,307.94,308.09,307.83,308.03,10414.0,272.4702,272.603,272.3729,272.5499,10414.0
2018-01-08 15:40:00,308.04,308.37,307.94,308.34,20769.0,272.5587,272.8507,272.4702,272.8242,20769.0
2018-01-08 15:50:00,308.34,308.6,308.19,308.33,59826.0,272.8242,273.0542,272.6914,272.8153,59826.0
2018-01-09 09:30:00,309.23,309.88,308.7,309.45,11762.0,273.6116,274.1868,273.1427,273.8063,11762.0
2018-01-09 09:40:00,309.38,310.49,309.38,310.17,10832.0,273.7444,274.7265,273.7444,274.4434,10832.0
2018-01-09 09:50:00,310.01,310.27,309.7,310.26,5003.0,274.3018,274.5319,274.0275,274.523,5003.0
2018-01-09 10:00:00,310.27,312.24,310.0,312.12,42667.0,274.5319,276.2749,274.293,276.1688,42667.0
2018-01-09 10:10:00,312.31,312.93,312.14,312.48,23828.0,276.3369,276.8855,276.1865,276.4873,23828.0
2018-01-09 10:20:00,312.32,312.38,311.56,311.78,10931.0,276.3457,276.3988,275.6733,275.8679,10931.0
2018-01-09 10:30:00,311.92,312.3,311.5,311.7,14527.0,275.9918,276.328,275.6202,275.7971,14527.0
2018-01-09 10:40:00,311.71,311.71,311.12,311.24,7987.0,275.806,275.806,275.2839,275.3901,7987.0
2018-01-09 10:50:00,311.15,311.78,310.82,311.47,14500.0,275.3105,275.8679,275.0185,275.5936,14500.0
2018-01-09 11:00:00,311.38,312.14,311.32,311.57,11639.0,275.514,276.1865,275.4609,275.6821,11639.0
2018-01-09 11:10:00,311.57,311.88,311.5,311.79,12923.0,275.6821,275.9564,275.6202,275.8768,12923.0
2018-01-09 11:20:00,311.81,312.05,311.68,311.94,13568.0,275.8945,276.1068,275.7794,276.0095,13568.0
2018-01-09 11:30:00,311.94,311.99,311.65,311.65,8744.0,276.0095,276.0537,275.7529,275.7529,8744.0
2018-01-09 11:40:00,311.69,312.07,311.52,312.04,10712.0,275.7883,276.1245,275.6379,276.098,10712.0
2018-01-09 11:50:00,312.1,312.38,311.93,312.34,9472.0,276.1511,276.3988,276.0007,276.3634,9472.0
2018-01-09 12:00:00,312.26,312.33,312.0,312.08,8513.0,276.2926,276.3546,276.0626,276.1334,8513.0
2018-01-09 12:10:00,312.08,312.29,312.02,312.17,20951.0,276.1334,276.3192,276.0803,276.213,20951.0
2018-01-09 12:20:00,312.14,312.2,311.91,312.09,10953.0,276.1865,276.2396,275.983,276.1422,10953.0
2018-01-09 12:30:00,312.02,312.06,311.28,311.36,21634.0,276.0803,276.1157,275.4255,275.4963,21634.0
2018-01-09 12:40:00,311.33,311.63,311.21,311.6,17549.0,275.4698,275.7352,275.3636,275.7087,17549.0
2018-01-09 12:50:00,311.57,311.61,311.39,311.6,12717.0,275.6821,275.7175,275.5229,275.7087,12717.0
2018-01-09 13:00:00,311.61,312.57,311.61,312.4,24334.0,275.7175,276.5669,275.7175,276.4165,24334.0
2018-01-09 13:10:00,312.35,312.54,312.23,312.24,16887.0,276.3723,276.5404,276.2661,276.2749,16887.0
2018-01-09 13:20:00,312.28,312.37,312.03,312.21,12168.0,276.3103,276.39,276.0891,276.2484,12168.0
2018-01-09 13:30:00,312.18,312.29,312.17,312.26,7987.0,276.2219,276.3192,276.213,276.2926,7987.0
2018-01-09 13:40:00,312.27,312.28,311.72,311.85,10803.0,276.3015,276.3103,275.8148,275.9299,10803.0
2018-01-09 13:50:00,311.85,312.01,311.77,311.9,8447.0,275.9299,276.0714,275.8591,275.9741,8447.0
2018-01-09 14:00:00,311.89,311.94,311.5,311.5,9690.0,275.9653,276.0095,275.6202,275.6202,9690.0
2018-01-09 14:10:00,311.52,311.57,311.39,311.41,8813.0,275.6379,275.6821,275.5229,275.5405,8813.0
2018-01-09 14:20:00,311.4,311.41,310.86,310.98,8788.0,275.5317,275.5405,275.0539,275.1601,8788.0
2018-01-09 14:30:00,310.97,311.19,310.95,311.19,10780.0,275.1512,275.3459,275.1335,275.3459,10780.0
2018-01-09 14:40:00,311.19,311.36,310.96,310.96,9902.0,275.3459,275.4963,275.1424,275.1424,9902.0
2018-01-09 14:50:00,310.99,311.17,310.82,310.85,17262.0,275.1689,275.3282,275.0185,275.045,17262.0
2018-01-09 15:00:00,310.83,311.01,310.74,310.9,8083.0,275.0274,275.1866,274.9477,275.0893,8083.0
2018-01-09 15:10:00,310.84,311.08,310.74,311.04,9215.0,275.0362,275.2486,274.9477,275.2132,9215.0
2018-01-09 15:20:00,310.99,311.1,310.77,310.94,45629.0,275.1689,275.2663,274.9743,275.1247,45629.0
2018-01-09 15:30:00,310.92,311.15,310.77,310.99,22270.0,275.107,275.3105,274.9743,275.1689,22270.0
2018-01-09 15:40:00,311.01,311.01,310.35,310.46,28985.0,275.1866,275.1866,274.6026,274.7,28985.0
2018-01-09 15:50:00,310.46,310.66,310.3,310.47,75553.0,274.7,274.8769,274.5584,274.7088,75553.0
2018-01-10 09:30:00,309.34,309.34,308.12,308.49,20268.0,273.709,273.709,272.6295,272.9569,20268.0
2018-01-10 09:40:00,308.57,308.67,307.04,307.35,19050.0,273.0277,273.1162,271.6739,271.9482,19050.0
2018-01-10 09:50:00,307.33,308.16,306.36,307.74,21790.0,271.9305,272.6649,271.0722,272.2933,21790.0
2018-01-10 10:00:00,307.94,308.48,307.78,308.22,12864.0,272.4702,272.948,272.3287,272.718,12864.0
2018-01-10 10:10:00,308.41,309.01,308.34,308.9,10198.0,272.8861,273.417,272.8242,273.3197,10198.0
2018-01-10 10:20:00,308.88,309.48,308.43,308.44,9336.0,273.302,273.8329,272.9038,272.9126,9336.0
2018-01-10 10:30:00,308.46,308.55,307.57,307.71,14312.0,272.9303,273.01,272.1429,272.2667,14312.0
2018-01-10 10:40:00,307.87,308.26,307.54,307.98,13321.0,272.4083,272.7534,272.1163,272.5056,13321.0
2018-01-10 10:50:00,307.82,307.94,307.26,307.76,10959.0,272.3641,272.4702,271.8686,272.311,10959.0
2018-01-10 11:00:00,307.69,307.95,307.61,307.66,9804.0,272.249,272.4791,272.1782,272.2225,9804.0
2018-01-10 11:10:00,307.71,307.84,307.46,307.52,9099.0,272.2667,272.3818,272.0455,272.0986,9099.0
2018-01-10 11:20:00,307.52,307.73,307.41,307.49,9609.0,272.0986,272.2844,272.0013,272.0721,9609.0
2018-01-10 11:30:00,307.41,307.86,307.37,307.48,10585.0,272.0013,272.3994,271.9659,272.0632,10585.0
2018-01-10 11:40:00,307.57,307.93,307.46,307.7,6242.0,272.1429,272.4614,272.0455,272.2579,6242.0
2018-01-10 11:50:00,307.73,308.15,307.36,307.5,16688.0,272.2844,272.656,271.957,272.0809,16688.0
2018-01-10 12:00:00,307.53,307.65,307.35,307.39,8605.0,272.1075,272.2136,271.9482,271.9836,8605.0
2018-01-10 12:10:00,307.48,307.64,307.27,307.59,8469.0,272.0632,272.2048,271.8774,272.1605,8469.0
2018-01-10 12:20:00,307.6,307.6,307.42,307.48,7434.0,272.1694,272.1694,272.0101,272.0632,7434.0
2018-01-10 12:30:00,307.42,307.65,307.38,307.53,5093.0,272.0101,272.2136,271.9747,272.1075,5093.0
2018-01-10 12:40:00,307.52,307.52,307.39,307.47,6619.0,272.0986,272.0986,271.9836,272.0544,6619.0
2018-01-10 12:50:00,307.4,307.51,307.34,307.42,3525.0,271.9924,272.0898,271.9393,272.0101,3525.0
2018-01-10 13:00:00,307.42,307.49,307.39,307.43,4926.0,272.0101,272.0721,271.9836,272.019,4926.0
2018-01-10 13:10:00,307.41,307.59,307.36,307.5,6229.0,272.0013,272.1605,271.957,272.0809,6229.0
2018-01-10 13:20:00,307.56,307.76,307.53,307.6,6431.0,272.134,272.311,272.1075,272.1694,6431.0
2018-01-10 13:30:00,307.59,308.0,307.58,307.87,8708.0,272.1605,272.5233,272.1517,272.4083,8708.0
2018-01-10 13:40:00,307.86,307.88,307.65,307.66,10607.0,272.3994,272.4171,272.2136,272.2225,10607.0
2018-01-10 13:50:00,307.69,308.03,307.65,308.03,12669.0,272.249,272.5499,272.2136,272.5499,12669.0
2018-01-10 14:00:00,308.06,308.3,307.99,307.99,5751.0,272.5764,272.7888,272.5145,272.5145,5751.0
2018-01-10 14:10:00,308.02,308.3,307.81,308.1,15975.0,272.541,272.7888,272.3552,272.6118,15975.0
2018-01-10 14:20:00,308.01,308.07,307.85,308.06,7650.0,272.5322,272.5853,272.3906,272.5764,7650.0
2018-01-10 14:30:00,307.98,308.18,307.87,307.88,5912.0,272.5056,272.6826,272.4083,272.4171,5912.0
2018-01-10 14:40:00,307.95,308.17,307.86,308.0,10168.0,272.4791,272.6737,272.3994,272.5233,10168.0
2018-01-10 14:50:00,308.03,308.1,307.8,307.87,7370.0,272.5499,272.6118,272.3464,272.4083,7370.0
2018-01-10 15:00:00,307.86,308.33,307.85,308.24,10597.0,272.3994,272.8153,272.3906,272.7357,10597.0
2018-01-10 15:10:00,308.27,308.28,307.9,307.98,8458.0,272.7622,272.7711,272.4348,272.5056,8458.0
2018-01-10 15:20:00,307.99,308.09,307.62,307.67,13570.0,272.5145,272.603,272.1871,272.2313,13570.0
2018-01-10 15:30:00,307.68,307.85,307.43,307.59,17365.0,272.2402,272.3906,272.019,272.1605,17365.0
2018-01-10 15:40:00,307.5,307.64,307.26,307.36,20476.0,272.0809,272.2048,271.8686,271.957,20476.0
2018-01-10 15:50:00,307.41,307.8,307.28,307.56,51242.0,272.0013,272.3464,271.8863,272.134,51242.0
2018-01-11 09:30:00,308.88,309.3,308.26,308.85,11386.0,273.302,273.6736,272.7534,273.2754,11386.0
2018-01-11 09:40:00,308.99,309.39,308.43,308.71,15845.0,273.3993,273.7532,272.9038,273.1515,15845.0
2018-01-11 09:50:00,309.09,309.67,308.58,309.57,9332.0,273.4878,274.001,273.0365,273.9125,9332.0
2018-01-11 10:00:00,309.67,309.67,309.22,309.41,9682.0,274.001,274.001,273.6028,273.7709,9682.0
2018-01-11 10:10:00,309.41,309.52,309.17,309.35,8055.0,273.7709,273.8682,273.5586,273.7178,8055.0
2018-01-11 10:20:00,309.29,309.44,309.23,309.4,6798.0,273.6647,273.7975,273.6116,273.7621,6798.0
2018-01-11 10:30:00,309.3,309.42,308.62,308.87,4983.0,273.6736,273.7798,273.0719,273.2931,4983.0
2018-01-11 10:40:00,308.72,309.31,308.72,308.96,4156.0,273.1604,273.6824,273.1604,273.3727,4156.0
2018-01-11 10:50:00,309.09,309.26,308.89,308.93,8982.0,273.4878,273.6382,273.3108,273.3462,8982.0
2018-01-11 11:00:00,309.08,309.53,309.07,309.26,11243.0,273.4789,273.8771,273.4701,273.6382,11243.0
2018-01-11 11:10:00,309.26,309.29,308.91,309.06,6105.0,273.6382,273.6647,273.3285,273.4612,6105.0
2018-01-11 11:20:00,308.94,309.23,308.92,309.04,6403.0,273.3551,273.6116,273.3374,273.4435,6403.0
2018-01-11 11:30:00,308.89,309.42,308.88,309.42,4015.0,273.3108,273.7798,273.302,273.7798,4015.0
2018-01-11 11:40:00,309.38,309.65,309.11,309.48,8935.0,273.7444,273.9833,273.5055,273.8329,8935.0
2018-01-11 11:50:00,309.61,309.64,309.43,309.57,4861.0,273.9479,273.9744,273.7886,273.9125,4861.0
2018-01-11 12:00:00,309.57,309.65,309.18,309.51,6130.0,273.9125,273.9833,273.5674,273.8594,6130.0
2018-01-11 12:10:00,309.36,309.47,309.06,309.06,5445.0,273.7267,273.824,273.4612,273.4612,5445.0
2018-01-11 12:20:00,309.2,309.29,308.87,309.06,9985.0,273.5851,273.6647,273.2931,273.4612,9985.0
2018-01-11 12:30:00,309.03,309.44,308.99,309.34,6578.0,273.4347,273.7975,273.3993,273.709,6578.0
2018-01-11 12:40:00,309.31,309.53,309.19,309.25,6957.0,273.6824,273.8771,273.5763,273.6293,6957.0
2018-01-11 12:50:00,309.31,309.4,309.2,309.34,4900.0,273.6824,273.7621,273.5851,273.709,4900.0
2018-01-11 13:00:00,309.3,309.3,309.02,309.22,2775.0,273.6736,273.6736,273.4258,273.6028,2775.0
2018-01-11 13:10:00,309.25,309.3,309.19,309.25,4851.0,273.6293,273.6736,273.5763,273.6293,4851.0
2018-01-11 13:20:00,309.28,309.4,309.15,309.26,7411.0,273.6559,273.7621,273.5409,273.6382,7411.0
2018-01-11 13:30:00,309.28,309.37,309.23,309.31,4400.0,273.6559,273.7355,273.6116,273.6824,4400.0
2018-01-11 13:40:00,309.23,309.35,309.21,309.21,3866.0,273.6116,273.7178,273.594,273.594,3866.0
2018-01-11 13:50:00,309.21,309.34,309.09,309.19,4128.0,273.594,273.709,273.4878,273.5763,4128.0
2018-01-11 14:00:00,309.25,309.28,309.09,309.09,2777.0,273.6293,273.6559,273.4878,273.4878,2777.0
2018-01-11 14:10:00,309.08,309.31,309.08,309.22,4420.0,273.4789,273.6824,273.4789,273.6028,4420.0
2018-01-11 14:20:00,309.23,309.54,309.21,309.49,5887.0,273.6116,273.8859,273.594,273.8417,5887.0
2018-01-11 14:30:00,309.5,309.51,309.43,309.51,1855.0,273.8505,273.8594,273.7886,273.8594,1855.0
2018-01-11 14:40:00,309.46,309.53,309.37,309.39,7348.0,273.8152,273.8771,273.7355,273.7532,7348.0
2018-01-11 14:50:00,309.39,309.56,309.36,309.52,3955.0,273.7532,273.9036,273.7267,273.8682,3955.0
2018-01-11 15:00:00,309.45,309.59,309.44,309.55,5705.0,273.8063,273.9302,273.7975,273.8948,5705.0
2018-01-11 15:10:00,309.57,309.64,309.51,309.59,9902.0,273.9125,273.9744,273.8594,273.9302,9902.0
2018-01-11 15:20:00,309.58,309.58,309.41,309.52,6931.0,273.9213,273.9213,273.7709,273.8682,6931.0
2018-01-11 15:30:00,309.49,309.54,309.38,309.41,10949.0,273.8417,273.8859,273.7444,273.7709,10949.0
2018-01-11 15:40:00,309.4,309.54,309.3,309.54,19292.0,273.7621,273.8859,273.6736,273.8859,19292.0
2018-01-11 15:50:00,309.55,309.71,309.46,309.54,45494.0,273.8948,274.0364,273.8152,273.8859,45494.0
2018-01-12 09:30:00,310.0,310.58,309.67,310.25,12305.0,274.293,274.8061,274.001,274.5142,12305.0
2018-01-12 09:40:00,310.35,311.65,310.13,311.42,24748.0,274.6026,275.7529,274.408,275.5494,24748.0
2018-01-12 09:50:00,311.46,312.84,311.45,312.55,9673.0,275.5848,276.8058,275.5759,276.5492,9673.0
2018-01-12 10:00:00,312.57,312.7,312.33,312.33,11462.0,276.5669,276.682,276.3546,276.3546,11462.0
2018-01-12 10:10:00,312.33,312.41,311.97,312.29,15004.0,276.3546,276.4254,276.036,276.3192,15004.0
2018-01-12 10:20:00,312.29,312.64,312.2,312.55,20392.0,276.3192,276.6289,276.2396,276.5492,20392.0
2018-01-12 10:30:00,312.45,312.82,312.44,312.82,22860.0,276.4608,276.7881,276.4519,276.7881,22860.0
2018-01-12 10:40:00,312.83,313.63,312.83,313.63,11633.0,276.797,277.5048,276.797,277.5048,11633.0
2018-01-12 10:50:00,313.65,314.66,313.61,314.21,10582.0,277.5225,278.4162,277.4871,278.018,10582.0
2018-01-12 11:00:00,314.21,314.61,314.18,314.41,17668.0,278.018,278.372,277.9915,278.195,17668.0
2018-01-12 11:10:00,314.39,314.68,314.35,314.54,9366.0,278.1773,278.4339,278.1419,278.31,9366.0
2018-01-12 11:20:00,314.59,314.69,314.5,314.57,5100.0,278.3543,278.4427,278.2746,278.3366,5100.0
2018-01-12 11:30:00,314.64,314.71,314.51,314.71,18129.0,278.3985,278.4604,278.2835,278.4604,18129.0
2018-01-12 11:40:00,314.66,315.13,314.66,315.13,6872.0,278.4162,278.8321,278.4162,278.8321,6872.0
2018-01-12 11:50:00,314.92,315.07,314.82,315.07,3930.0,278.6463,278.779,278.5578,278.779,3930.0
2018-01-12 12:00:00,314.96,315.04,314.84,314.95,4328.0,278.6816,278.7524,278.5755,278.6728,4328.0
2018-01-12 12:10:00,314.96,314.97,314.68,314.7,7520.0,278.6816,278.6905,278.4339,278.4516,7520.0
2018-01-12 12:20:00,314.7,314.97,314.64,314.69,4368.0,278.4516,278.6905,278.3985,278.4427,4368.0
2018-01-12 12:30:00,314.62,314.8,314.45,314.54,6842.0,278.3808,278.5401,278.2304,278.31,6842.0
2018-01-12 12:40:00,314.45,314.62,314.33,314.44,4360.0,278.2304,278.3808,278.1242,278.2215,4360.0
2018-01-12 12:50:00,314.49,314.79,314.38,314.7,4889.0,278.2658,278.5312,278.1684,278.4516,4889.0
2018-01-12 13:00:00,314.73,314.96,314.73,314.81,4174.0,278.4781,278.6816,278.4781,278.5489,4174.0
2018-01-12 13:10:00,314.86,315.04,314.8,314.88,6036.0,278.5932,278.7524,278.5401,278.6109,6036.0
2018-01-12 13:20:00,314.82,315.01,314.82,315.0,5826.0,278.5578,278.7259,278.5578,278.717,5826.0
2018-01-12 13:30:00,314.98,315.08,314.84,314.88,4666.0,278.6993,278.7878,278.5755,278.6109,4666.0
2018-01-12 13:40:00,314.95,315.26,314.86,315.14,4526.0,278.6728,278.9471,278.5932,278.8409,4526.0
2018-01-12 13:50:00,315.21,315.55,315.21,315.24,7122.0,278.9028,279.2037,278.9028,278.9294,7122.0
2018-01-12 14:00:00,315.21,315.39,314.91,315.38,5972.0,278.9028,279.0621,278.6374,279.0533,5972.0
2018-01-12 14:10:00,315.44,315.45,315.06,315.24,7983.0,279.1064,279.1152,278.7701,278.9294,7983.0
2018-01-12 14:20:00,315.27,315.51,315.22,315.42,5767.0,278.9559,279.1683,278.9117,279.0887,5767.0
2018-01-12 14:30:00,315.42,315.49,315.14,315.27,6461.0,279.0887,279.1506,278.8409,278.9559,6461.0
2018-01-12 14:40:00,315.15,315.16,314.92,315.0,6248.0,278.8498,278.8586,278.6463,278.717,6248.0
2018-01-12 14:50:00,314.93,315.03,314.75,315.03,8461.0,278.6551,278.7436,278.4958,278.7436,8461.0
2018-01-12 15:00:00,315.07,315.46,315.07,315.46,11800.0,278.779,279.1241,278.779,279.1241,11800.0
2018-01-12 15:10:00,315.43,315.44,315.07,315.11,16350.0,279.0975,279.1064,278.779,278.8144,16350.0
2018-01-12 15:20:00,315.1,315.3,315.1,315.16,10762.0,278.8055,278.9825,278.8055,278.8586,10762.0
2018-01-12 15:30:00,315.16,315.41,315.11,315.41,11827.0,278.8586,279.0798,278.8144,279.0798,11827.0
2018-01-12 15:40:00,315.45,315.71,315.37,315.57,19901.0,279.1152,279.3453,279.0444,279.2214,19901.0
2018-01-12 15:50:00,315.53,315.55,315.07,315.15,40237.0,279.186,279.2037,278.779,278.8498,40237.0
2018-01-16 09:30:00,317.42,318.7,316.31,318.68,29007.0,280.8583,281.9909,279.8761,281.9732,29007.0
2018-01-16 09:40:00,318.52,318.52,317.42,317.9,14649.0,281.8316,281.8316,280.8583,281.283,14649.0
2018-01-16 09:50:00,317.92,318.34,317.55,318.09,22175.0,281.3007,281.6723,280.9733,281.4511,22175.0
2018-01-16 10:00:00,318.24,318.24,317.4,317.56,8946.0,281.5838,281.5838,280.8406,280.9822,8946.0
2018-01-16 10:10:00,317.71,317.98,317.61,317.94,16126.0,281.1149,281.3538,281.0264,281.3184,16126.0
2018-01-16 10:20:00,317.95,318.18,317.65,317.86,12988.0,281.3272,281.5308,281.0618,281.2476,12988.0
2018-01-16 10:30:00,317.85,318.04,317.57,317.92,12144.0,281.2388,281.4069,280.991,281.3007,12144.0
2018-01-16 10:40:00,317.97,318.53,317.95,318.22,25600.0,281.3449,281.8404,281.3272,281.5661,25600.0
2018-01-16 10:50:00,318.24,318.28,317.16,317.37,18275.0,281.5838,281.6192,280.6282,280.814,18275.0
2018-01-16 11:00:00,317.35,317.39,316.9,316.93,19253.0,280.7964,280.8317,280.3982,280.4247,19253.0
2018-01-16 11:10:00,316.87,317.33,316.8,317.12,15118.0,280.3716,280.7787,280.3097,280.5928,15118.0
2018-01-16 11:20:00,317.16,317.52,316.84,317.35,6659.0,280.6282,280.9468,280.3451,280.7964,6659.0
2018-01-16 11:30:00,317.32,317.33,316.92,317.25,4814.0,280.7698,280.7787,280.4159,280.7079,4814.0
2018-01-16 11:40:00,317.24,317.31,316.87,316.96,4072.0,280.699,280.761,280.3716,280.4513,4072.0
2018-01-16 11:50:00,317.0,317.54,316.85,317.23,9555.0,280.4867,280.9645,280.3539,280.6902,9555.0
2018-01-16 12:00:00,317.37,317.56,316.93,317.02,3791.0,280.814,280.9822,280.4247,280.5044,3791.0
2018-01-16 12:10:00,317.04,317.32,316.94,316.94,3359.0,280.5221,280.7698,280.4336,280.4336,3359.0
2018-01-16 12:20:00,316.93,316.98,316.27,316.37,4152.0,280.4247,280.469,279.8408,279.9292,4152.0
2018-01-16 12:30:00,316.29,316.58,316.09,316.47,4143.0,279.8584,280.115,279.6815,280.0177,4143.0
2018-01-16 12:40:00,316.52,316.64,316.18,316.37,3244.0,280.062,280.1681,279.7611,279.9292,3244.0
2018-01-16 12:50:00,316.52,316.55,316.08,316.2,1893.0,280.062,280.0885,279.6726,279.7788,1893.0
2018-01-16 13:00:00,316.2,316.34,316.01,316.27,5425.0,279.7788,279.9027,279.6107,279.8408,5425.0
2018-01-16 13:10:00,316.27,316.37,316.01,316.33,5187.0,279.8408,279.9292,279.6107,279.8938,5187.0
2018-01-16 13:20:00,316.27,316.32,315.62,316.07,7234.0,279.8408,279.885,279.2656,279.6638,7234.0
2018-01-16 13:30:00,316.15,316.18,315.76,316.01,4021.0,279.7346,279.7611,279.3895,279.6107,4021.0
2018-01-16 13:40:00,316.09,316.12,315.77,316.12,3518.0,279.6815,279.708,279.3983,279.708,3518.0
2018-01-16 13:50:00,315.96,315.96,315.2,315.33,6756.0,279.5665,279.5665,278.894,279.009,6756.0
2018-01-16 14:00:00,315.46,315.46,314.69,314.74,11103.0,279.1241,279.1241,278.4427,278.487,11103.0
2018-01-16 14:10:00,314.67,315.0,314.08,314.31,16527.0,278.425,278.717,277.903,278.1065,16527.0
2018-01-16 14:20:00,314.27,314.31,313.78,314.05,17599.0,278.0711,278.1065,277.6376,277.8765,17599.0
2018-01-16 14:30:00,313.93,314.39,313.81,314.01,16412.0,277.7703,278.1773,277.6641,277.8411,16412.0
2018-01-16 14:40:00,313.75,314.14,312.86,313.43,10988.0,277.611,277.9561,276.8235,277.3279,10988.0
2018-01-16 14:50:00,313.5,313.53,312.94,313.16,6137.0,277.3898,277.4164,276.8943,277.089,6137.0
2018-01-16 15:00:00,313.03,313.16,312.73,313.01,16591.0,276.9739,277.089,276.7085,276.9563,16591.0
2018-01-16 15:10:00,313.06,313.13,312.38,312.38,6026.0,277.0005,277.0624,276.3988,276.3988,6026.0
2018-01-16 15:20:00,312.45,313.08,312.38,313.04,10166.0,276.4608,277.0182,276.3988,276.9828,10166.0
2018-01-16 15:30:00,312.91,313.01,312.43,313.0,22622.0,276.8678,276.9563,276.4431,276.9474,22622.0
2018-01-16 15:40:00,312.99,313.04,312.61,312.62,18202.0,276.9386,276.9828,276.6023,276.6112,18202.0
2018-01-16 15:50:00,312.58,312.83,312.33,312.54,43688.0,276.5758,276.797,276.3546,276.5404,43688.0
2018-01-17 09:30:00,314.99,315.93,313.84,314.92,18299.0,278.7082,279.5399,277.6906,278.6463,18299.0
2018-01-17 09:40:00,314.53,315.07,313.6,313.69,12200.0,278.3012,278.779,277.4783,277.5579,12200.0
2018-01-17 09:50:00,313.97,315.91,313.32,313.32,16893.0,277.8057,279.5222,277.2305,277.2305,16893.0
2018-01-17 10:00:00,313.84,315.99,313.73,315.56,14559.0,277.6906,279.593,277.5933,279.2125,14559.0
2018-01-17 10:10:00,315.19,315.52,314.61,315.13,10587.0,278.8852,279.1771,278.372,278.8321,10587.0
2018-01-17 10:20:00,315.0,315.43,314.73,314.84,10456.0,278.717,279.0975,278.4781,278.5755,10456.0
2018-01-17 10:30:00,314.84,315.42,314.53,315.16,9548.0,278.5755,279.0887,278.3012,278.8586,9548.0
2018-01-17 10:40:00,315.08,315.42,315.08,315.26,14203.0,278.7878,279.0887,278.7878,278.9471,14203.0
2018-01-17 10:50:00,315.18,315.18,314.72,315.06,10489.0,278.8763,278.8763,278.4693,278.7701,10489.0
2018-01-17 11:00:00,315.09,315.54,314.74,315.47,14416.0,278.7967,279.1948,278.487,279.1329,14416.0
2018-01-17 11:10:00,315.48,315.78,315.31,315.31,18634.0,279.1417,279.4072,278.9913,278.9913,18634.0
2018-01-17 11:20:00,315.25,315.7,315.2,315.26,12320.0,278.9382,279.3364,278.894,278.9471,12320.0
2018-01-17 11:30:00,315.22,315.69,315.22,315.54,5052.0,278.9117,279.3276,278.9117,279.1948,5052.0
2018-01-17 11:40:00,315.43,315.6,315.08,315.42,7425.0,279.0975,279.2479,278.7878,279.0887,7425.0
2018-01-17 11:50:00,315.43,315.73,315.28,315.54,7182.0,279.0975,279.363,278.9648,279.1948,7182.0
2018-01-17 12:00:00,315.55,315.74,315.42,315.59,8950.0,279.2037,279.3718,279.0887,279.2391,8950.0
2018-01-17 12:10:00,315.59,315.73,315.35,315.56,5410.0,279.2391,279.363,279.0267,279.2125,5410.0
2018-01-17 12:20:00,315.48,315.91,315.39,315.76,11047.0,279.1417,279.5222,279.0621,279.3895,11047.0
2018-01-17 12:30:00,315.73,316.45,315.73,316.43,10713.0,279.363,280.0,279.363,279.9823,10713.0
2018-01-17 12:40:00,316.37,316.56,316.27,316.48,5895.0,279.9292,280.0973,279.8408,280.0266,5895.0
2018-01-17 12:50:00,316.51,316.57,316.21,316.25,3117.0,280.0531,280.1062,279.7877,279.8231,3117.0
2018-01-17 13:00:00,316.16,316.96,316.14,316.86,5957.0,279.7434,280.4513,279.7257,280.3628,5957.0
2018-01-17 13:10:00,316.79,316.85,316.52,316.72,3988.0,280.3009,280.3539,280.062,280.2389,3988.0
2018-01-17 13:20:00,316.79,317.09,316.72,316.96,4022.0,280.3009,280.5663,280.2389,280.4513,4022.0
2018-01-17 13:30:00,316.93,317.19,316.61,317.19,6343.0,280.4247,280.6548,280.1416,280.6548,6343.0
2018-01-17 13:40:00,317.1,317.17,316.56,316.58,3899.0,280.5751,280.6371,280.0973,280.115,3899.0
2018-01-17 13:50:00,316.62,317.06,316.54,316.95,5300.0,280.1504,280.5398,280.0797,280.4424,5300.0
2018-01-17 14:00:00,317.0,317.49,316.94,317.4,5652.0,280.4867,280.9202,280.4336,280.8406,5652.0
2018-01-17 14:10:00,317.39,317.49,317.25,317.4,7351.0,280.8317,280.9202,280.7079,280.8406,7351.0
2018-01-17 14:20:00,317.39,317.63,317.39,317.51,8477.0,280.8317,281.0441,280.8317,280.9379,8477.0
2018-01-17 14:30:00,317.52,317.63,317.36,317.36,5805.0,280.9468,281.0441,280.8052,280.8052,5805.0
2018-01-17 14:40:00,317.41,317.8,317.41,317.8,4271.0,280.8494,281.1945,280.8494,281.1945,4271.0
2018-01-17 14:50:00,317.72,317.79,317.33,317.45,7705.0,281.1237,281.1857,280.7787,280.8848,7705.0
2018-01-17 15:00:00,317.51,317.58,317.2,317.57,4818.0,280.9379,280.9999,280.6636,280.991,4818.0
2018-01-17 15:10:00,317.5,317.68,317.39,317.59,5584.0,280.9291,281.0883,280.8317,281.0087,5584.0
2018-01-17 15:20:00,317.52,317.68,317.49,317.55,6421.0,280.9468,281.0883,280.9202,280.9733,6421.0
2018-01-17 15:30:00,317.51,317.72,317.47,317.63,12037.0,280.9379,281.1237,280.9025,281.0441,12037.0
2018-01-17 15:40:00,317.6,317.81,317.6,317.61,13726.0,281.0176,281.2034,281.0176,281.0264,13726.0
2018-01-17 15:50:00,317.65,317.67,317.34,317.54,36316.0,281.0618,281.0795,280.7875,280.9645,36316.0
2018-01-18 09:30:00,317.5,318.7,317.17,317.86,15874.0,280.9291,281.9909,280.6371,281.2476,15874.0
2018-01-18 09:40:00,317.93,317.96,317.25,317.78,7950.0,281.3095,281.3361,280.7079,281.1768,7950.0
2018-01-18 09:50:00,317.9,318.12,317.13,317.13,7836.0,281.283,281.4777,280.6017,280.6017,7836.0
2018-01-18 10:00:00,317.14,317.56,316.83,316.83,8823.0,280.6105,280.9822,280.3362,280.3362,8823.0
2018-01-18 10:10:00,316.76,316.77,316.32,316.32,9861.0,280.2743,280.2832,279.885,279.885,9861.0
2018-01-18 10:20:00,316.27,316.88,316.2,316.88,10219.0,279.8408,280.3805,279.7788,280.3805,10219.0
2018-01-18 10:30:00,316.88,317.17,316.49,316.54,10041.0,280.3805,280.6371,280.0354,280.0797,10041.0
2018-01-18 10:40:00,316.46,316.9,316.41,316.82,12041.0,280.0089,280.3982,279.9646,280.3274,12041.0
2018-01-18 10:50:00,316.76,316.78,315.79,315.79,9075.0,280.2743,280.292,279.416,279.416,9075.0
2018-01-18 11:00:00,315.63,316.28,315.62,315.75,5348.0,279.2745,279.8496,279.2656,279.3806,5348.0
2018-01-18 11:10:00,315.82,316.01,315.57,315.71,4800.0,279.4426,279.6107,279.2214,279.3453,4800.0
2018-01-18 11:20:00,315.77,316.07,315.5,315.61,10632.0,279.3983,279.6638,279.1594,279.2568,10632.0
2018-01-18 11:30:00,315.58,315.64,315.11,315.12,11537.0,279.2302,279.2833,278.8144,278.8232,11537.0
2018-01-18 11:40:00,315.19,315.23,314.81,314.98,5612.0,278.8852,278.9205,278.5489,278.6993,5612.0
2018-01-18 11:50:00,315.2,315.62,315.2,315.47,4000.0,278.894,279.2656,278.894,279.1329,4000.0
2018-01-18 12:00:00,315.39,315.58,315.32,315.49,7565.0,279.0621,279.2302,279.0002,279.1506,7565.0
2018-01-18 12:10:00,315.46,315.58,315.4,315.45,3955.0,279.1241,279.2302,279.071,279.1152,3955.0
2018-01-18 12:20:00,315.46,315.84,315.37,315.82,12200.0,279.1241,279.4603,279.0444,279.4426,12200.0
2018-01-18 12:30:00,315.87,316.26,315.79,316.07,17968.0,279.4868,279.8319,279.416,279.6638,17968.0
2018-01-18 12:40:00,316.06,316.29,315.96,316.13,38637.0,279.6549,279.8584,279.5665,279.7169,38637.0
2018-01-18 12:50:00,316.15,316.33,315.64,315.64,14803.0,279.7346,279.8938,279.2833,279.2833,14803.0
2018-01-18 13:00:00,315.61,315.65,315.45,315.49,3200.0,279.2568,279.2922,279.1152,279.1506,3200.0
2018-01-18 13:10:00,315.42,315.59,315.38,315.5,2101.0,279.0887,279.2391,279.0533,279.1594,2101.0
2018-01-18 13:20:00,315.5,315.52,315.25,315.33,2460.0,279.1594,279.1771,278.9382,279.009,2460.0
2018-01-18 13:30:00,315.32,315.37,315.15,315.2,3012.0,279.0002,279.0444,278.8498,278.894,3012.0
2018-01-18 13:40:00,315.19,315.35,315.17,315.23,2371.0,278.8852,279.0267,278.8675,278.9205,2371.0
2018-01-18 13:50:00,315.15,315.3,314.84,315.18,6685.0,278.8498,278.9825,278.5755,278.8763,6685.0
2018-01-18 14:00:00,315.29,315.71,315.21,315.68,6772.0,278.9736,279.3453,278.9028,279.3187,6772.0
2018-01-18 14:10:00,315.47,315.66,315.34,315.35,3700.0,279.1329,279.301,279.0179,279.0267,3700.0
2018-01-18 14:20:00,315.29,315.33,315.14,315.17,8500.0,278.9736,279.009,278.8409,278.8675,8500.0
2018-01-18 14:30:00,315.16,315.25,314.9,315.02,7249.0,278.8586,278.9382,278.6286,278.7347,7249.0
2018-01-18 14:40:00,315.03,315.03,314.69,314.7,4636.0,278.7436,278.7436,278.4427,278.4516,4636.0
2018-01-18 14:50:00,314.73,314.81,314.6,314.6,4318.0,278.4781,278.5489,278.3631,278.3631,4318.0
2018-01-18 15:00:00,314.58,314.84,314.53,314.72,9032.0,278.3454,278.5755,278.3012,278.4693,9032.0
2018-01-18 15:10:00,314.85,314.85,314.48,314.65,8408.0,278.5843,278.5843,278.2569,278.4074,8408.0
2018-01-18 15:20:00,314.53,314.58,314.31,314.36,4226.0,278.3012,278.3454,278.1065,278.1508,4226.0
2018-01-18 15:30:00,314.34,314.42,314.0,314.42,13425.0,278.1331,278.2038,277.8322,278.2038,13425.0
2018-01-18 15:40:00,314.42,314.83,314.32,314.44,14613.0,278.2038,278.5666,278.1154,278.2215,14613.0
2018-01-18 15:50:00,314.47,314.6,314.26,314.41,32630.0,278.2481,278.3631,278.0623,278.195,32630.0
2018-01-19 09:30:00,316.23,316.23,314.71,314.75,89588.0,279.8054,279.8054,278.4604,278.4958,89588.0
2018-01-19 09:40:00,314.84,317.09,314.84,317.09,11222.0,278.5755,280.5663,278.5755,280.5663,11222.0
2018-01-19 09:50:00,317.09,317.19,316.17,316.62,16042.0,280.5663,280.6548,279.7523,280.1504,16042.0
2018-01-19 10:00:00,316.62,316.64,314.69,315.33,14348.0,280.1504,280.1681,278.4427,279.009,14348.0
2018-01-19 10:10:00,315.59,315.91,315.07,315.21,6604.0,279.2391,279.5222,278.779,278.9028,6604.0
2018-01-19 10:20:00,315.16,316.19,315.01,316.02,8057.0,278.8586,279.77,278.7259,279.6195,8057.0
2018-01-19 10:30:00,316.06,316.3,315.67,316.04,6500.0,279.6549,279.8673,279.3099,279.6372,6500.0
2018-01-19 10:40:00,315.94,316.06,315.24,315.24,2995.0,279.5488,279.6549,278.9294,278.9294,2995.0
2018-01-19 10:50:00,315.37,315.76,315.26,315.76,5500.0,279.0444,279.3895,278.9471,279.3895,5500.0
2018-01-19 11:00:00,315.76,315.92,315.2,315.56,6894.0,279.3895,279.5311,278.894,279.2125,6894.0
2018-01-19 11:10:00,315.7,315.93,315.66,315.93,4837.0,279.3364,279.5399,279.301,279.5399,4837.0
2018-01-19 11:20:00,315.89,316.16,315.76,315.8,14392.0,279.5045,279.7434,279.3895,279.4249,14392.0
2018-01-19 11:30:00,315.78,316.11,315.78,315.88,3637.0,279.4072,279.6992,279.4072,279.4957,3637.0
2018-01-19 11:40:00,315.94,316.35,315.73,315.9,10653.0,279.5488,279.9115,279.363,279.5134,10653.0
2018-01-19 11:50:00,315.82,316.01,315.46,315.92,11246.0,279.4426,279.6107,279.1241,279.5311,11246.0
2018-01-19 12:00:00,315.9,316.36,315.78,316.25,7466.0,279.5134,279.9204,279.4072,279.8231,7466.0
2018-01-19 12:10:00,316.33,317.0,316.33,316.95,7677.0,279.8938,280.4867,279.8938,280.4424,7677.0
2018-01-19 12:20:00,316.95,317.03,316.6,316.7,11872.0,280.4424,280.5132,280.1327,280.2212,11872.0
2018-01-19 12:30:00,316.68,316.71,316.25,316.43,39605.0,280.2035,280.2301,279.8231,279.9823,39605.0
2018-01-19 12:40:00,316.42,316.65,316.13,316.44,7804.0,279.9735,280.177,279.7169,279.9912,7804.0
2018-01-19 12:50:00,316.54,316.54,316.03,316.19,6650.0,280.0797,280.0797,279.6284,279.77,6650.0
2018-01-19 13:00:00,316.19,316.2,315.82,316.04,4732.0,279.77,279.7788,279.4426,279.6372,4732.0
2018-01-19 13:10:00,316.0,316.15,315.87,316.15,6223.0,279.6019,279.7346,279.4868,279.7346,6223.0
2018-01-19 13:20:00,316.14,316.21,315.97,316.18,4716.0,279.7257,279.7877,279.5753,279.7611,4716.0
2018-01-19 13:30:00,316.12,316.37,316.08,316.16,8063.0,279.708,279.9292,279.6726,279.7434,8063.0
2018-01-19 13:40:00,316.05,316.35,315.97,315.97,6098.0,279.6461,279.9115,279.5753,279.5753,6098.0
2018-01-19 13:50:00,315.97,316.39,315.96,316.27,5968.0,279.5753,279.9469,279.5665,279.8408,5968.0
2018-01-19 14:00:00,316.29,316.53,316.15,316.2,11996.0,279.8584,280.0708,279.7346,279.7788,11996.0
2018-01-19 14:10:00,316.2,316.56,316.2,316.48,10390.0,279.7788,280.0973,279.7788,280.0266,10390.0
2018-01-19 14:20:00,316.34,316.57,315.58,316.0,48726.0,279.9027,280.1062,279.2302,279.6019,48726.0
2018-01-19 14:30:00,316.08,316.56,315.97,316.2,20733.0,279.6726,280.0973,279.5753,279.7788,20733.0
2018-01-19 14:40:00,316.2,316.57,316.05,316.44,14723.0,279.7788,280.1062,279.6461,279.9912,14723.0
2018-01-19 14:50:00,316.43,316.54,316.13,316.41,21056.0,279.9823,280.0797,279.7169,279.9646,21056.0
2018-01-19 15:00:00,316.43,316.55,316.24,316.43,8139.0,279.9823,280.0885,279.8142,279.9823,8139.0
2018-01-19 15:10:00,316.44,316.56,316.28,316.42,8965.0,279.9912,280.0973,279.8496,279.9735,8965.0
2018-01-19 15:20:00,316.41,316.62,316.24,316.55,21065.0,279.9646,280.1504,279.8142,280.0885,21065.0
2018-01-19 15:30:00,316.62,316.68,316.41,316.41,18498.0,280.1504,280.2035,279.9646,279.9646,18498.0
2018-01-19 15:40:00,316.46,316.55,316.38,316.5,29031.0,280.0089,280.0885,279.9381,280.0443,29031.0
2018-01-19 15:50:00,316.5,316.52,316.28,316.4,46276.0,280.0443,280.062,279.8496,279.9558,46276.0
2018-01-22 09:30:00,316.1,316.2,314.86,315.22,10401.0,279.6903,279.7788,278.5932,278.9117,10401.0
2018-01-22 09:40:00,314.89,315.19,314.08,314.2,7309.0,278.6197,278.8852,277.903,278.0092,7309.0
2018-01-22 09:50:00,314.15,314.24,313.56,314.18,9227.0,277.9649,278.0446,277.4429,277.9915,9227.0
2018-01-22 10:00:00,314.0,315.2,313.9,314.7,27865.0,277.8322,278.894,277.7437,278.4516,27865.0
2018-01-22 10:10:00,314.69,315.69,314.55,315.69,8028.0,278.4427,279.3276,278.3189,279.3276,8028.0
2018-01-22 10:20:00,315.5,315.67,315.2,315.62,7022.0,279.1594,279.3099,278.894,279.2656,7022.0
2018-01-22 10:30:00,315.71,315.96,315.36,315.72,12837.0,279.3453,279.5665,279.0356,279.3541,12837.0
2018-01-22 10:40:00,315.62,315.75,315.05,315.26,15352.0,279.2656,279.3806,278.7613,278.9471,15352.0
2018-01-22 10:50:00,315.27,315.3,314.55,314.6,12536.0,278.9559,278.9825,278.3189,278.3631,12536.0
2018-01-22 11:00:00,314.55,314.55,313.79,314.46,10766.0,278.3189,278.3189,277.6464,278.2392,10766.0
2018-01-22 11:10:00,314.28,314.48,314.19,314.48,6981.0,278.08,278.2569,278.0003,278.2569,6981.0
2018-01-22 11:20:00,314.44,314.48,314.06,314.06,4806.0,278.2215,278.2569,277.8853,277.8853,4806.0
2018-01-22 11:30:00,314.13,314.72,314.01,314.72,7635.0,277.9472,278.4693,277.8411,278.4693,7635.0
2018-01-22 11:40:00,314.7,314.87,314.34,314.5,10357.0,278.4516,278.602,278.1331,278.2746,10357.0
2018-01-22 11:50:00,314.53,315.0,314.51,315.0,5642.0,278.3012,278.717,278.2835,278.717,5642.0
2018-01-22 12:00:00,314.88,315.29,314.75,315.07,4611.0,278.6109,278.9736,278.4958,278.779,4611.0
2018-01-22 12:10:00,315.09,315.51,315.09,315.51,8558.0,278.7967,279.1683,278.7967,279.1683,8558.0
2018-01-22 12:20:00,315.52,315.9,315.48,315.75,8785.0,279.1771,279.5134,279.1417,279.3806,8785.0
2018-01-22 12:30:00,315.83,316.0,315.72,315.8,12101.0,279.4514,279.6019,279.3541,279.4249,12101.0
2018-01-22 12:40:00,315.86,316.29,315.82,316.12,2967.0,279.478,279.8584,279.4426,279.708,2967.0
2018-01-22 12:50:00,316.1,316.58,316.01,316.15,14319.0,279.6903,280.115,279.6107,279.7346,14319.0
2018-01-22 13:00:00,316.22,316.22,315.62,315.62,6163.0,279.7965,279.7965,279.2656,279.2656,6163.0
2018-01-22 13:10:00,315.7,315.87,315.65,315.87,1568.0,279.3364,279.4868,279.2922,279.4868,1568.0
2018-01-22 13:20:00,315.75,316.03,315.75,315.93,5970.0,279.3806,279.6284,279.3806,279.5399,5970.0
2018-01-22 13:30:00,315.92,316.32,315.91,316.32,15247.0,279.5311,279.885,279.5222,279.885,15247.0
2018-01-22 13:40:00,316.23,316.54,316.23,316.41,12491.0,279.8054,280.0797,279.8054,279.9646,12491.0
2018-01-22 13:50:00,316.44,316.58,316.27,316.35,9103.0,279.9912,280.115,279.8408,279.9115,9103.0
2018-01-22 14:00:00,316.37,316.37,315.71,315.72,8810.0,279.9292,279.9292,279.3453,279.3541,8810.0
2018-01-22 14:10:00,315.71,315.91,315.67,315.86,10522.0,279.3453,279.5222,279.3099,279.478,10522.0
2018-01-22 14:20:00,315.9,316.03,315.53,315.64,4825.0,279.5134,279.6284,279.186,279.2833,4825.0
2018-01-22 14:30:00,315.57,315.63,315.12,315.19,4253.0,279.2214,279.2745,278.8232,278.8852,4253.0
2018-01-22 14:40:00,315.21,315.39,315.21,315.28,4976.0,278.9028,279.0621,278.9028,278.9648,4976.0
2018-01-22 14:50:00,315.24,315.35,315.0,315.0,6582.0,278.9294,279.0267,278.717,278.717,6582.0
2018-01-22 15:00:00,314.97,315.14,314.9,314.99,5695.0,278.6905,278.8409,278.6286,278.7082,5695.0
2018-01-22 15:10:00,314.94,314.98,314.4,314.43,11591.0,278.6639,278.6993,278.1861,278.2127,11591.0
2018-01-22 15:20:00,314.47,314.47,314.01,314.29,21200.0,278.2481,278.2481,277.8411,278.0888,21200.0
2018-01-22 15:30:00,314.32,314.81,314.32,314.49,18779.0,278.1154,278.5489,278.1154,278.2658,18779.0
2018-01-22 15:40:00,314.5,314.83,314.43,314.76,26921.0,278.2746,278.5666,278.2127,278.5047,26921.0
2018-01-22 15:50:00,314.81,315.31,314.67,315.11,61160.0,278.5489,278.9913,278.425,278.8144,61160.0
2018-01-23 09:30:00,315.23,315.31,314.39,314.59,10787.0,278.9205,278.9913,278.1773,278.3543,10787.0
2018-01-23 09:40:00,314.44,314.81,313.88,313.88,5890.0,278.2215,278.5489,277.726,277.726,5890.0
2018-01-23 09:50:00,313.97,314.22,312.67,313.82,16390.0,277.8057,278.0269,276.6554,277.673,16390.0
2018-01-23 10:00:00,313.75,314.19,313.3,314.11,12494.0,277.611,278.0003,277.2128,277.9295,12494.0
2018-01-23 10:10:00,314.3,314.74,314.1,314.28,10662.0,278.0977,278.487,277.9207,278.08,10662.0
2018-01-23 10:20:00,314.17,314.32,313.75,314.12,5625.0,277.9826,278.1154,277.611,277.9384,5625.0
2018-01-23 10:30:00,314.03,314.46,313.76,314.45,6024.0,277.8588,278.2392,277.6199,278.2304,6024.0
2018-01-23 10:40:00,314.47,314.52,314.3,314.46,6885.0,278.2481,278.2923,278.0977,278.2392,6885.0
2018-01-23 10:50:00,314.45,314.79,314.36,314.71,6159.0,278.2304,278.5312,278.1508,278.4604,6159.0
2018-01-23 11:00:00,314.67,315.02,314.61,314.88,7300.0,278.425,278.7347,278.372,278.6109,7300.0
2018-01-23 11:10:00,314.88,315.35,314.88,315.17,12699.0,278.6109,279.0267,278.6109,278.8675,12699.0
2018-01-23 11:20:00,315.09,315.33,314.99,314.99,8156.0,278.7967,279.009,278.7082,278.7082,8156.0
2018-01-23 11:30:00,315.05,315.3,314.61,314.7,8147.0,278.7613,278.9825,278.372,278.4516,8147.0
2018-01-23 11:40:00,314.89,314.89,314.53,314.68,2957.0,278.6197,278.6197,278.3012,278.4339,2957.0
2018-01-23 11:50:00,314.68,314.68,314.37,314.5,7063.0,278.4339,278.4339,278.1596,278.2746,7063.0
2018-01-23 12:00:00,314.36,314.54,314.16,314.16,7703.0,278.1508,278.31,277.9738,277.9738,7703.0
2018-01-23 12:10:00,314.16,314.24,313.86,314.15,9244.0,277.9738,278.0446,277.7083,277.9649,9244.0
2018-01-23 12:20:00,314.14,314.41,314.14,314.4,6700.0,277.9561,278.195,277.9561,278.1861,6700.0
2018-01-23 12:30:00,314.3,314.42,314.25,314.3,6184.0,278.0977,278.2038,278.0534,278.0977,6184.0
2018-01-23 12:40:00,314.32,314.45,314.26,314.35,2897.0,278.1154,278.2304,278.0623,278.1419,2897.0
2018-01-23 12:50:00,314.34,314.34,313.95,314.22,5025.0,278.1331,278.1331,277.788,278.0269,5025.0
2018-01-23 13:00:00,314.29,314.37,314.08,314.08,3285.0,278.0888,278.1596,277.903,277.903,3285.0
2018-01-23 13:10:00,314.17,314.17,313.95,313.95,2327.0,277.9826,277.9826,277.788,277.788,2327.0
2018-01-23 13:20:00,313.89,313.96,313.73,313.83,5805.0,277.7349,277.7968,277.5933,277.6818,5805.0
2018-01-23 13:30:00,313.82,314.18,313.82,313.93,3460.0,277.673,277.9915,277.673,277.7703,3460.0
2018-01-23 13:40:00,314.09,314.29,314.08,314.12,3394.0,277.9119,278.0888,277.903,277.9384,3394.0
2018-01-23 13:50:00,314.1,314.35,314.09,314.21,3883.0,277.9207,278.1419,277.9119,278.018,3883.0
2018-01-23 14:00:00,314.3,314.3,313.82,313.82,7222.0,278.0977,278.0977,277.673,277.673,7222.0
2018-01-23 14:10:00,313.76,313.83,313.1,313.28,14111.0,277.6199,277.6818,277.0359,277.1952,14111.0
2018-01-23 14:20:00,313.16,313.29,313.0,313.18,5093.0,277.089,277.204,276.9474,277.1067,5093.0
2018-01-23 14:30:00,313.27,313.67,313.12,313.17,21424.0,277.1863,277.5402,277.0536,277.0978,21424.0
2018-01-23 14:40:00,313.5,314.16,313.18,313.93,15122.0,277.3898,277.9738,277.1067,277.7703,15122.0
2018-01-23 14:50:00,313.85,314.07,313.68,313.95,11643.0,277.6995,277.8942,277.5491,277.788,11643.0
2018-01-23 15:00:00,314.0,314.03,313.67,313.67,22798.0,277.8322,277.8588,277.5402,277.5402,22798.0
2018-01-23 15:10:00,313.67,313.89,313.37,313.86,14223.0,277.5402,277.7349,277.2748,277.7083,14223.0
2018-01-23 15:20:00,313.77,313.77,313.46,313.63,8276.0,277.6287,277.6287,277.3544,277.5048,8276.0
2018-01-23 15:30:00,313.71,313.97,313.67,313.68,9105.0,277.5756,277.8057,277.5402,277.5491,9105.0
2018-01-23 15:40:00,313.65,313.78,313.1,313.74,15051.0,277.5225,277.6376,277.0359,277.6022,15051.0
2018-01-23 15:50:00,313.79,313.79,313.41,313.59,45882.0,277.6464,277.6464,277.3102,277.4694,45882.0
2018-01-24 09:30:00,313.45,313.81,312.74,313.69,13069.0,277.3456,277.6641,276.7174,277.5579,13069.0
2018-01-24 09:40:00,313.38,314.63,313.19,314.33,12811.0,277.2836,278.3897,277.1155,278.1242,12811.0
2018-01-24 09:50:00,314.1,314.76,313.6,314.48,11875.0,277.9207,278.5047,277.4783,278.2569,11875.0
2018-01-24 10:00:00,314.65,316.32,314.54,316.29,15546.0,278.4074,279.885,278.31,279.8584,15546.0
2018-01-24 10:10:00,315.88,315.88,314.35,314.5,12659.0,279.4957,279.4957,278.1419,278.2746,12659.0
2018-01-24 10:20:00,314.58,314.9,314.25,314.25,13747.0,278.3454,278.6286,278.0534,278.0534,13747.0
2018-01-24 10:30:00,314.48,315.12,314.27,315.12,6830.0,278.2569,278.8232,278.0711,278.8232,6830.0
2018-01-24 10:40:00,315.18,315.31,314.76,315.3,3739.0,278.8763,278.9913,278.5047,278.9825,3739.0
2018-01-24 10:50:00,315.13,315.7,315.07,315.19,7810.0,278.8321,279.3364,278.779,278.8852,7810.0
2018-01-24 11:00:00,315.27,315.32,314.78,314.78,16961.0,278.9559,279.0002,278.5224,278.5224,16961.0
2018-01-24 11:10:00,314.86,314.86,313.86,313.87,6102.0,278.5932,278.5932,277.7083,277.7172,6102.0
2018-01-24 11:20:00,313.93,314.01,313.0,313.74,17768.0,277.7703,277.8411,276.9474,277.6022,17768.0
2018-01-24 11:30:00,313.4,313.79,312.89,313.22,8750.0,277.3013,277.6464,276.8501,277.1421,8750.0
2018-01-24 11:40:00,313.5,314.45,313.24,314.16,11539.0,277.3898,278.2304,277.1598,277.9738,11539.0
2018-01-24 11:50:00,313.85,314.82,313.84,314.56,4269.0,277.6995,278.5578,277.6906,278.3277,4269.0
2018-01-24 12:00:00,314.15,314.54,313.95,314.35,7700.0,277.9649,278.31,277.788,278.1419,7700.0
2018-01-24 12:10:00,314.13,314.55,313.3,313.8,9024.0,277.9472,278.3189,277.2128,277.6553,9024.0
2018-01-24 12:20:00,313.89,313.89,313.11,313.67,7478.0,277.7349,277.7349,277.0447,277.5402,7478.0
2018-01-24 12:30:00,313.52,313.93,313.41,313.42,8923.0,277.4075,277.7703,277.3102,277.319,8923.0
2018-01-24 12:40:00,313.28,313.61,312.67,313.28,11551.0,277.1952,277.4871,276.6554,277.1952,11551.0
2018-01-24 12:50:00,313.28,313.51,313.14,313.33,3901.0,277.1952,277.3987,277.0713,277.2394,3901.0
2018-01-24 13:00:00,313.37,313.69,313.22,313.31,7125.0,277.2748,277.5579,277.1421,277.2217,7125.0
2018-01-24 13:10:00,313.2,313.29,312.79,312.97,7432.0,277.1244,277.204,276.7616,276.9209,7432.0
2018-01-24 13:20:00,312.93,313.48,312.77,313.15,8642.0,276.8855,277.3721,276.7439,277.0801,8642.0
2018-01-24 13:30:00,313.2,313.75,312.98,313.46,15850.0,277.1244,277.611,276.9297,277.3544,15850.0
2018-01-24 13:40:00,313.41,313.74,313.21,313.51,7806.0,277.3102,277.6022,277.1332,277.3987,7806.0
2018-01-24 13:50:00,313.75,313.84,313.04,313.43,10003.0,277.611,277.6906,276.9828,277.3279,10003.0
2018-01-24 14:00:00,313.41,313.93,313.4,313.55,9755.0,277.3102,277.7703,277.3013,277.4341,9755.0
2018-01-24 14:10:00,313.61,313.99,313.58,313.84,8706.0,277.4871,277.8234,277.4606,277.6906,8706.0
2018-01-24 14:20:00,313.9,313.93,313.58,313.88,12543.0,277.7437,277.7703,277.4606,277.726,12543.0
2018-01-24 14:30:00,313.86,314.0,313.58,313.93,11940.0,277.7083,277.8322,277.4606,277.7703,11940.0
2018-01-24 14:40:00,313.93,313.98,313.63,313.83,9601.0,277.7703,277.8145,277.5048,277.6818,9601.0
2018-01-24 14:50:00,313.93,314.15,313.65,314.1,9132.0,277.7703,277.9649,277.5225,277.9207,9132.0
2018-01-24 15:00:00,314.07,314.08,313.38,313.44,15039.0,277.8942,277.903,277.2836,277.3367,15039.0
2018-01-24 15:10:00,313.42,313.62,313.27,313.5,11434.0,277.319,277.496,277.1863,277.3898,11434.0
2018-01-24 15:20:00,313.5,313.88,313.47,313.85,10575.0,277.3898,277.726,277.3633,277.6995,10575.0
2018-01-24 15:30:00,313.83,314.1,313.57,314.1,25991.0,277.6818,277.9207,277.4517,277.9207,25991.0
2018-01-24 15:40:00,314.09,314.45,313.9,314.12,42021.0,277.9119,278.2304,277.7437,277.9384,42021.0
2018-01-24 15:50:00,314.03,314.13,313.27,313.46,113655.0,277.8588,277.9472,277.1863,277.3544,113655.0
2018-01-25 09:30:00,316.74,320.91,314.47,320.69,82128.0,280.2566,283.9463,278.2481,283.7516,82128.0
2018-01-25 09:40:00,320.29,321.1,318.67,321.1,32507.0,283.3977,284.1144,281.9643,284.1144,32507.0
2018-01-25 09:50:00,321.1,323.73,320.18,321.32,61319.0,284.1144,286.4415,283.3004,284.3091,61319.0
2018-01-25 10:00:00,321.39,321.61,318.84,319.4,25986.0,284.371,284.5657,282.1147,282.6102,25986.0
2018-01-25 10:10:00,319.56,321.0,319.33,321.0,16071.0,282.7518,284.0259,282.5483,284.0259,16071.0
2018-01-25 10:20:00,321.19,321.99,320.14,321.53,18723.0,284.194,284.9019,283.265,284.4949,18723.0
2018-01-25 10:30:00,321.52,321.8,320.74,320.77,12484.0,284.486,284.7338,283.7959,283.8224,12484.0
2018-01-25 10:40:00,320.88,321.68,320.87,320.87,15381.0,283.9198,284.6276,283.9109,283.9109,15381.0
2018-01-25 10:50:00,321.15,321.84,321.12,321.13,15763.0,284.1587,284.7692,284.1321,284.141,15763.0
2018-01-25 11:00:00,321.12,321.21,319.54,320.83,18156.0,284.1321,284.2117,282.7341,283.8755,18156.0
2018-01-25 11:10:00,321.0,322.26,320.75,322.02,26627.0,284.0259,285.1408,283.8047,284.9284,26627.0
2018-01-25 11:20:00,321.98,322.96,321.91,322.95,19564.0,284.8931,285.7602,284.8311,285.7513,19564.0
2018-01-25 11:30:00,322.71,324.54,322.48,324.4,45662.0,285.539,287.1582,285.3355,287.0343,45662.0
2018-01-25 11:40:00,324.61,324.79,323.8,324.79,25358.0,287.2201,287.3794,286.5034,287.3794,25358.0
2018-01-25 11:50:00,324.8,325.79,324.02,325.02,24807.0,287.3882,288.2642,286.6981,287.5829,24807.0
2018-01-25 12:00:00,324.98,325.48,324.97,325.42,13818.0,287.5475,287.9899,287.5387,287.9368,13818.0
2018-01-25 12:10:00,325.4,325.75,324.57,325.37,25960.0,287.9191,288.2288,287.1847,287.8926,25960.0
2018-01-25 12:20:00,325.32,325.99,325.24,325.78,13751.0,287.8483,288.4412,287.7776,288.2554,13751.0
2018-01-25 12:30:00,325.48,325.59,324.9,325.1,12858.0,287.9899,288.0872,287.4767,287.6537,12858.0
2018-01-25 12:40:00,325.08,325.75,325.06,325.64,15539.0,287.636,288.2288,287.6183,288.1315,15539.0
2018-01-25 12:50:00,325.42,325.61,324.94,325.13,12063.0,287.9368,288.1049,287.5121,287.6802,12063.0
2018-01-25 13:00:00,325.34,325.87,324.68,325.72,22284.0,287.866,288.335,287.2821,288.2023,22284.0
2018-01-25 13:10:00,325.72,325.72,324.1,325.23,12343.0,288.2023,288.2023,286.7689,287.7687,12343.0
2018-01-25 13:20:00,325.1,325.42,324.0,324.4,22839.0,287.6537,287.9368,286.6804,287.0343,22839.0
2018-01-25 13:30:00,324.4,325.01,324.03,324.97,17197.0,287.0343,287.574,286.7069,287.5387,17197.0
2018-01-25 13:40:00,324.98,325.38,324.37,325.13,18964.0,287.5475,287.9014,287.0078,287.6802,18964.0
2018-01-25 13:50:00,325.21,325.35,324.78,325.0,12148.0,287.751,287.8749,287.3705,287.5652,12148.0
2018-01-25 14:00:00,325.15,325.79,324.71,325.34,14967.0,287.6979,288.2642,287.3086,287.866,14967.0
2018-01-25 14:10:00,325.53,325.8,324.8,325.0,15508.0,288.0341,288.273,287.3882,287.5652,15508.0
2018-01-25 14:20:00,325.12,325.8,325.12,325.21,13595.0,287.6714,288.273,287.6714,287.751,13595.0
2018-01-25 14:30:00,325.29,325.63,324.81,324.81,27669.0,287.8218,288.1226,287.3971,287.3971,27669.0
2018-01-25 14:40:00,324.88,324.94,324.38,324.6,20273.0,287.459,287.5121,287.0166,287.2113,20273.0
2018-01-25 14:50:00,324.67,324.85,324.35,324.45,23473.0,287.2732,287.4325,286.9901,287.0785,23473.0
2018-01-25 15:00:00,324.52,324.68,323.47,323.61,18675.0,287.1405,287.2821,286.2114,286.3353,18675.0
2018-01-25 15:10:00,323.53,324.07,323.46,324.07,17673.0,286.2645,286.7423,286.2026,286.7423,17673.0
2018-01-25 15:20:00,324.1,324.6,324.03,324.39,13884.0,286.7689,287.2113,286.7069,287.0255,13884.0
2018-01-25 15:30:00,324.34,325.19,324.33,325.18,34685.0,286.9812,287.7333,286.9724,287.7245,34685.0
2018-01-25 15:40:00,325.05,325.61,324.97,325.48,33302.0,287.6094,288.1049,287.5387,287.9899,33302.0
2018-01-25 15:50:00,325.5,325.51,324.82,325.09,62111.0,288.0076,288.0165,287.4059,287.6448,62111.0
2018-01-26 09:30:00,326.08,327.81,325.17,325.67,36060.0,288.5208,290.0515,287.7156,288.158,36060.0
2018-01-26 09:40:00,325.9,326.5,323.62,325.98,16932.0,288.3615,288.8924,286.3441,288.4323,16932.0
2018-01-26 09:50:00,325.55,326.48,325.18,326.24,20714.0,288.0518,288.8747,287.7245,288.6624,20714.0
2018-01-26 10:00:00,326.4,328.25,326.37,327.99,17835.0,288.8039,290.4408,288.7774,290.2108,17835.0
2018-01-26 10:10:00,327.74,329.32,327.64,328.88,13258.0,289.9896,291.3876,289.9011,290.9983,13258.0
2018-01-26 10:20:00,328.73,329.07,328.57,329.0,20238.0,290.8656,291.1664,290.724,291.1045,20238.0
2018-01-26 10:30:00,328.91,329.0,328.32,328.84,23843.0,291.0248,291.1045,290.5028,290.9629,23843.0
2018-01-26 10:40:00,328.56,329.08,327.87,327.98,15081.0,290.7151,291.1752,290.1046,290.2019,15081.0
2018-01-26 10:50:00,327.99,329.63,327.99,329.51,18339.0,290.2108,291.6619,290.2108,291.5557,18339.0
2018-01-26 11:00:00,329.44,329.99,329.37,329.66,18124.0,291.4938,291.9804,291.4318,291.6884,18124.0
2018-01-26 11:10:00,329.88,330.83,329.66,330.83,14669.0,291.8831,292.7237,291.6884,292.7237,14669.0
2018-01-26 11:20:00,330.94,330.94,330.31,330.63,23256.0,292.821,292.821,292.2636,292.5467,23256.0
2018-01-26 11:30:00,330.8,330.82,330.2,330.26,9813.0,292.6971,292.7148,292.1662,292.2193,9813.0
2018-01-26 11:40:00,330.35,330.42,329.87,330.06,14848.0,292.299,292.3609,291.8742,292.0424,14848.0
2018-01-26 11:50:00,330.04,330.14,329.71,330.07,8471.0,292.0247,292.1131,291.7327,292.0512,8471.0
2018-01-26 12:00:00,329.96,330.05,329.32,329.57,11391.0,291.9539,292.0335,291.3876,291.6088,11391.0
2018-01-26 12:10:00,329.57,330.06,329.25,329.98,7676.0,291.6088,292.0424,291.3257,291.9716,7676.0
2018-01-26 12:20:00,330.11,330.63,329.84,330.47,10031.0,292.0866,292.5467,291.8477,292.4051,10031.0
2018-01-26 12:30:00,330.53,331.23,330.42,331.06,9809.0,292.4582,293.0776,292.3609,292.9272,9809.0
2018-01-26 12:40:00,331.08,331.82,331.08,331.51,19417.0,292.9449,293.5996,292.9449,293.3253,19417.0
2018-01-26 12:50:00,331.56,331.89,331.24,331.48,10226.0,293.3696,293.6616,293.0864,293.2988,10226.0
2018-01-26 13:00:00,331.54,331.79,331.05,331.05,8837.0,293.3519,293.5731,292.9183,292.9183,8837.0
2018-01-26 13:10:00,331.02,331.02,330.68,330.84,14255.0,292.8918,292.8918,292.591,292.7325,14255.0
2018-01-26 13:20:00,330.97,331.33,330.97,331.21,21764.0,292.8475,293.1661,292.8475,293.0599,21764.0
2018-01-26 13:30:00,331.26,331.86,330.98,331.86,18016.0,293.1041,293.635,292.8564,293.635,18016.0
2018-01-26 13:40:00,331.76,332.19,331.57,332.19,26587.0,293.5466,293.927,293.3784,293.927,26587.0
2018-01-26 13:50:00,332.12,332.47,331.63,331.9,20904.0,293.8651,294.1748,293.4315,293.6704,20904.0
2018-01-26 14:00:00,331.8,332.18,331.76,332.18,32636.0,293.5819,293.9182,293.5466,293.9182,32636.0
2018-01-26 14:10:00,332.18,332.5,332.13,332.47,26632.0,293.9182,294.2013,293.8739,294.1748,26632.0
2018-01-26 14:20:00,332.43,333.14,332.42,333.04,31601.0,294.1394,294.7676,294.1305,294.6791,31601.0
2018-01-26 14:30:00,333.09,333.76,333.06,333.61,52669.0,294.7234,295.3162,294.6968,295.1835,52669.0
2018-01-26 14:40:00,333.59,334.0,333.37,333.97,15567.0,295.1658,295.5285,294.9711,295.502,15567.0
2018-01-26 14:50:00,334.02,334.02,333.03,333.48,13927.0,295.5462,295.5462,294.6703,295.0684,13927.0
2018-01-26 15:00:00,333.42,333.5,333.04,333.28,13777.0,295.0153,295.0861,294.6791,294.8915,13777.0
2018-01-26 15:10:00,333.35,334.94,333.35,334.67,30490.0,294.9534,296.3603,294.9534,296.1214,30490.0
2018-01-26 15:20:00,334.79,335.03,334.42,334.65,40900.0,296.2275,296.4399,295.9002,296.1037,40900.0
2018-01-26 15:30:00,334.67,335.45,334.59,335.45,35200.0,296.1214,296.8115,296.0506,296.8115,35200.0
2018-01-26 15:40:00,335.43,335.57,334.93,335.27,44436.0,296.7938,296.9177,296.3514,296.6523,44436.0
2018-01-26 15:50:00,335.22,335.4,334.49,335.05,79710.0,296.608,296.7673,295.9621,296.4576,79710.0
2018-01-29 09:30:00,336.0,337.75,335.05,337.75,30443.0,297.2982,298.8466,296.4576,298.8466,30443.0
2018-01-29 09:40:00,337.29,339.31,337.29,338.67,27233.0,298.4396,300.2269,298.4396,299.6606,27233.0
2018-01-29 09:50:00,338.82,339.98,337.76,339.68,23081.0,299.7934,300.8197,298.8554,300.5543,23081.0
2018-01-29 10:00:00,339.51,339.65,338.56,338.83,28786.0,300.4039,300.5277,299.5633,299.8022,28786.0
2018-01-29 10:10:00,338.99,339.19,337.28,337.74,33224.0,299.9438,300.1207,298.4307,298.8378,33224.0
2018-01-29 10:20:00,337.65,337.74,336.76,337.25,20173.0,298.7581,298.8378,297.9706,298.4042,20173.0
2018-01-29 10:30:00,337.24,337.51,336.53,337.0,15688.0,298.3953,298.6342,297.7671,298.183,15688.0
2018-01-29 10:40:00,337.11,337.29,336.25,336.79,44061.0,298.2803,298.4396,297.5194,297.9972,44061.0
2018-01-29 10:50:00,336.79,337.67,336.65,337.4,41196.0,297.9972,298.7758,297.8733,298.5369,41196.0
2018-01-29 11:00:00,337.5,337.82,336.73,336.73,29895.0,298.6254,298.9085,297.9441,297.9441,29895.0
2018-01-29 11:10:00,336.69,336.88,336.13,336.54,23160.0,297.9087,298.0768,297.4132,297.776,23160.0
2018-01-29 11:20:00,336.5,337.3,336.03,337.23,16862.0,297.7406,298.4484,297.3247,298.3865,16862.0
2018-01-29 11:30:00,337.25,337.54,336.88,337.24,17482.0,298.4042,298.6608,298.0768,298.3953,17482.0
2018-01-29 11:40:00,337.18,337.96,337.07,337.74,14326.0,298.3423,299.0324,298.2449,298.8378,14326.0
2018-01-29 11:50:00,337.77,339.0,337.71,338.84,39139.0,298.8643,299.9526,298.8112,299.811,39139.0
2018-01-29 12:00:00,338.86,339.09,337.72,337.72,28644.0,299.8287,300.0323,298.8201,298.8201,28644.0
2018-01-29 12:10:00,337.73,339.09,337.67,339.03,23181.0,298.8289,300.0323,298.7758,299.9792,23181.0
2018-01-29 12:20:00,339.01,339.27,338.73,339.0,28865.0,299.9615,300.1915,299.7137,299.9526,28865.0
2018-01-29 12:30:00,339.0,339.21,338.82,339.12,17364.0,299.9526,300.1384,299.7934,300.0588,17364.0
2018-01-29 12:40:00,339.04,339.18,338.76,339.0,11561.0,299.988,300.1119,299.7403,299.9526,11561.0
2018-01-29 12:50:00,339.0,341.26,338.97,340.49,26261.0,299.9526,301.9523,299.9261,301.271,26261.0
2018-01-29 13:00:00,340.56,340.7,340.08,340.14,13199.0,301.3329,301.4568,300.9082,300.9613,13199.0
2018-01-29 13:10:00,340.05,340.42,339.57,339.92,10557.0,300.8817,301.2091,300.457,300.7667,10557.0
2018-01-29 13:20:00,339.86,340.12,339.63,340.06,7820.0,300.7136,300.9436,300.5101,300.8905,7820.0
2018-01-29 13:30:00,340.07,340.31,339.78,339.95,15072.0,300.8994,301.1117,300.6428,300.7932,15072.0
2018-01-29 13:40:00,339.82,340.17,339.67,339.84,11400.0,300.6782,300.9879,300.5454,300.6959,11400.0
2018-01-29 13:50:00,339.86,340.42,339.75,339.87,16405.0,300.7136,301.2091,300.6162,300.7224,16405.0
2018-01-29 14:00:00,339.83,340.16,339.51,339.51,17438.0,300.687,300.979,300.4039,300.4039,17438.0
2018-01-29 14:10:00,339.58,339.62,338.85,338.97,10098.0,300.4658,300.5012,299.8199,299.9261,10098.0
2018-01-29 14:20:00,338.85,339.05,338.38,338.5,9409.0,299.8199,299.9969,299.404,299.5102,9409.0
2018-01-29 14:30:00,338.76,338.78,338.32,338.55,10038.0,299.7403,299.758,299.3509,299.5545,10038.0
2018-01-29 14:40:00,338.54,339.15,338.18,339.15,76310.0,299.5456,300.0853,299.2271,300.0853,76310.0
2018-01-29 14:50:00,339.11,339.58,338.74,339.57,13427.0,300.0499,300.4658,299.7226,300.457,13427.0
2018-01-29 15:00:00,339.48,339.58,339.12,339.27,19910.0,300.3773,300.4658,300.0588,300.1915,19910.0
2018-01-29 15:10:00,339.42,339.76,339.38,339.54,14266.0,300.3242,300.6251,300.2888,300.4304,14266.0
2018-01-29 15:20:00,339.55,339.55,338.84,338.91,19972.0,300.4393,300.4393,299.811,299.873,19972.0
2018-01-29 15:30:00,338.85,339.31,338.79,338.99,27210.0,299.8199,300.2269,299.7668,299.9438,27210.0
2018-01-29 15:40:00,338.89,339.05,338.45,338.76,48577.0,299.8553,299.9969,299.466,299.7403,48577.0
2018-01-29 15:50:00,338.74,339.2,338.35,338.35,119885.0,299.7226,300.1296,299.3775,299.3775,119885.0
2018-01-30 09:30:00,335.28,338.87,335.28,337.85,99542.0,296.6611,299.8376,296.6611,298.9351,99542.0
2018-01-30 09:40:00,337.84,337.85,335.36,335.65,39038.0,298.9262,298.9351,296.7319,296.9885,39038.0
2018-01-30 09:50:00,335.51,335.79,334.1,335.01,28822.0,296.8646,297.1124,295.617,296.4222,28822.0
2018-01-30 10:00:00,335.16,335.33,333.51,334.14,41427.0,296.5549,296.7053,295.095,295.6524,41427.0
2018-01-30 10:10:00,334.05,334.56,333.65,333.65,57296.0,295.5728,296.024,295.2189,295.2189,57296.0
2018-01-30 10:20:00,334.0,334.39,333.53,334.39,15840.0,295.5285,295.8736,295.1127,295.8736,15840.0
2018-01-30 10:30:00,334.5,335.33,334.18,335.24,22233.0,295.9709,296.7053,295.6878,296.6257,22233.0
2018-01-30 10:40:00,335.24,335.65,334.9,335.55,20075.0,296.6257,296.9885,296.3249,296.9,20075.0
2018-01-30 10:50:00,335.53,336.0,335.41,335.44,13096.0,296.8823,297.2982,296.7761,296.8027,13096.0
2018-01-30 11:00:00,335.44,336.05,335.35,335.94,28139.0,296.8027,297.3424,296.723,297.2451,28139.0
2018-01-30 11:10:00,335.95,336.4,335.93,335.97,11061.0,297.2539,297.6521,297.2362,297.2716,11061.0
2018-01-30 11:20:00,336.01,336.27,335.69,335.78,15290.0,297.307,297.5371,297.0239,297.1035,15290.0
2018-01-30 11:30:00,335.86,336.23,335.78,335.94,29126.0,297.1743,297.5017,297.1035,297.2451,29126.0
2018-01-30 11:40:00,335.86,336.93,335.77,336.68,14834.0,297.1743,298.1211,297.0947,297.8998,14834.0
2018-01-30 11:50:00,336.7,337.32,336.37,337.2,23689.0,297.9175,298.4661,297.6256,298.36,23689.0
2018-01-30 12:00:00,337.14,337.2,336.37,336.79,16851.0,298.3069,298.36,297.6256,297.9972,16851.0
2018-01-30 12:10:00,336.75,337.16,336.43,337.16,21155.0,297.9618,298.3246,297.6786,298.3246,21155.0
2018-01-30 12:20:00,337.11,337.34,337.02,337.31,15545.0,298.2803,298.4838,298.2007,298.4573,15545.0
2018-01-30 12:30:00,337.3,337.73,337.24,337.69,12858.0,298.4484,298.8289,298.3953,298.7935,12858.0
2018-01-30 12:40:00,337.57,337.79,337.36,337.48,15035.0,298.6873,298.882,298.5015,298.6077,15035.0
2018-01-30 12:50:00,337.69,338.03,337.54,337.9,6805.0,298.7935,299.0943,298.6608,298.9793,6805.0
2018-01-30 13:00:00,337.96,338.33,337.85,338.33,10396.0,299.0324,299.3598,298.9351,299.3598,10396.0
2018-01-30 13:10:00,338.39,338.55,338.03,338.42,9338.0,299.4129,299.5545,299.0943,299.4394,9338.0
2018-01-30 13:20:00,338.33,338.33,337.92,337.94,10032.0,299.3598,299.3598,298.997,299.0147,10032.0
2018-01-30 13:30:00,338.01,338.66,337.82,338.56,11176.0,299.0767,299.6518,298.9085,299.5633,11176.0
2018-01-30 13:40:00,338.6,339.28,338.53,339.11,9943.0,299.5987,300.2004,299.5368,300.0499,9943.0
2018-01-30 13:50:00,339.17,339.55,339.01,339.46,10990.0,300.103,300.4393,299.9615,300.3596,10990.0
2018-01-30 14:00:00,339.38,339.98,339.37,339.89,26199.0,300.2888,300.8197,300.28,300.7401,26199.0
2018-01-30 14:10:00,339.93,340.56,339.89,340.22,20008.0,300.7755,301.3329,300.7401,301.0321,20008.0
2018-01-30 14:20:00,340.22,340.22,339.62,339.86,22037.0,301.0321,301.0321,300.5012,300.7136,22037.0
2018-01-30 14:30:00,339.86,340.1,339.72,340.06,21422.0,300.7136,300.9259,300.5897,300.8905,21422.0
2018-01-30 14:40:00,340.01,340.09,339.71,339.76,19623.0,300.8463,300.9171,300.5808,300.6251,19623.0
2018-01-30 14:50:00,339.72,339.75,339.06,339.53,12711.0,300.5897,300.6162,300.0057,300.4216,12711.0
2018-01-30 15:00:00,339.4,340.0,339.37,339.98,16450.0,300.3065,300.8374,300.28,300.8197,16450.0
2018-01-30 15:10:00,339.97,340.77,339.95,340.75,15216.0,300.8109,301.5187,300.7932,301.501,15216.0
2018-01-30 15:20:00,340.74,341.28,340.56,341.11,33727.0,301.4922,301.97,301.3329,301.8196,33727.0
2018-01-30 15:30:00,341.21,341.21,340.38,340.44,23934.0,301.9081,301.9081,301.1737,301.2268,23934.0
2018-01-30 15:40:00,340.48,340.55,339.79,340.3,46926.0,301.2621,301.3241,300.6516,301.1029,46926.0
2018-01-30 15:50:00,340.28,340.3,339.37,339.46,92329.0,301.0852,301.1029,300.28,300.3596,92329.0
2018-01-31 09:30:00,340.63,341.11,340.0,340.65,33494.0,301.3949,301.8196,300.8374,301.4126,33494.0
2018-01-31 09:40:00,340.65,341.17,340.24,340.67,47103.0,301.4126,301.8727,301.0498,301.4303,47103.0
2018-01-31 09:50:00,340.86,342.24,340.8,342.06,42615.0,301.5984,302.8194,301.5453,302.6602,42615.0
2018-01-31 10:00:00,342.0,342.38,341.28,342.38,33621.0,302.6071,302.9433,301.97,302.9433,33621.0
2018-01-31 10:10:00,342.38,342.55,341.87,342.08,16394.0,302.9433,303.0937,302.492,302.6779,16394.0
2018-01-31 10:20:00,342.2,342.73,342.02,342.34,29523.0,302.784,303.253,302.6248,302.9079,29523.0
2018-01-31 10:30:00,342.38,343.0,342.37,342.81,41038.0,302.9433,303.4919,302.9344,303.3238,41038.0
2018-01-31 10:40:00,342.87,343.79,342.66,343.74,38178.0,303.3769,304.1909,303.191,304.1466,38178.0
2018-01-31 10:50:00,343.67,344.07,343.49,344.07,22119.0,304.0847,304.4386,303.9254,304.4386,22119.0
2018-01-31 11:00:00,344.16,344.2,343.37,343.37,25059.0,304.5183,304.5537,303.8193,303.8193,25059.0
2018-01-31 11:10:00,343.42,343.6,343.02,343.13,10862.0,303.8635,304.0228,303.5096,303.6069,10862.0
2018-01-31 11:20:00,343.06,343.17,342.5,342.97,14811.0,303.545,303.6423,303.0495,303.4653,14811.0
2018-01-31 11:30:00,342.79,342.99,342.21,342.25,7208.0,303.3061,303.483,302.7929,302.8283,7208.0
2018-01-31 11:40:00,342.21,342.39,341.87,342.01,7638.0,302.7929,302.9521,302.492,302.6159,7638.0
2018-01-31 11:50:00,341.97,342.81,341.42,341.48,24769.0,302.5805,303.3238,302.0939,302.147,24769.0
2018-01-31 12:00:00,341.42,341.74,341.23,341.44,42008.0,302.0939,302.377,301.9258,302.1116,42008.0
2018-01-31 12:10:00,341.33,341.38,341.17,341.38,9420.0,302.0142,302.0585,301.8727,302.0585,9420.0
2018-01-31 12:20:00,341.3,342.05,341.3,341.91,24902.0,301.9877,302.6513,301.9877,302.5274,24902.0
2018-01-31 12:30:00,341.83,342.34,341.83,342.04,10829.0,302.4566,302.9079,302.4566,302.6425,10829.0
2018-01-31 12:40:00,342.04,342.04,341.83,341.99,8216.0,302.6425,302.6425,302.4566,302.5982,8216.0
2018-01-31 12:50:00,341.93,342.19,341.8,342.19,14552.0,302.5451,302.7752,302.4301,302.7752,14552.0
2018-01-31 13:00:00,342.26,342.41,341.83,342.07,9010.0,302.8371,302.9698,302.4566,302.669,9010.0
2018-01-31 13:10:00,341.92,342.07,341.87,341.99,9168.0,302.5363,302.669,302.492,302.5982,9168.0
2018-01-31 13:20:00,341.98,342.2,341.88,341.9,15023.0,302.5894,302.784,302.5009,302.5186,15023.0
2018-01-31 13:30:00,341.94,342.4,341.82,342.19,10096.0,302.554,302.961,302.4478,302.7752,10096.0
2018-01-31 13:40:00,342.18,342.32,341.89,342.0,4602.0,302.7663,302.8902,302.5097,302.6071,4602.0
2018-01-31 13:50:00,342.02,342.16,341.95,342.11,11036.0,302.6248,302.7486,302.5628,302.7044,11036.0
2018-01-31 14:00:00,342.08,342.41,341.91,342.28,11765.0,302.6779,302.9698,302.5274,302.8548,11765.0
2018-01-31 14:10:00,342.43,342.49,341.68,342.0,53674.0,302.9875,303.0406,302.3239,302.6071,53674.0
2018-01-31 14:20:00,341.96,342.02,341.56,341.84,37545.0,302.5717,302.6248,302.2177,302.4655,37545.0
2018-01-31 14:30:00,341.84,341.89,340.44,340.89,19675.0,302.4655,302.5097,301.2268,301.6249,19675.0
2018-01-31 14:40:00,340.91,341.01,340.43,340.55,24850.0,301.6426,301.7311,301.2179,301.3241,24850.0
2018-01-31 14:50:00,340.55,340.68,340.19,340.57,13632.0,301.3241,301.4391,301.0056,301.3418,13632.0
2018-01-31 15:00:00,340.62,340.71,339.62,339.91,16657.0,301.386,301.4657,300.5012,300.7578,16657.0
2018-01-31 15:10:00,339.96,340.53,339.79,340.41,30570.0,300.802,301.3064,300.6516,301.2002,30570.0
2018-01-31 15:20:00,340.43,340.75,340.39,340.52,16804.0,301.2179,301.501,301.1825,301.2975,16804.0
2018-01-31 15:30:00,340.52,341.16,340.51,341.0,14452.0,301.2975,301.8638,301.2887,301.7223,14452.0
2018-01-31 15:40:00,340.96,341.74,340.95,341.23,26131.0,301.6869,302.377,301.678,301.9258,26131.0
2018-01-31 15:50:00,341.15,341.45,340.44,340.54,59026.0,301.855,302.1204,301.2268,301.3152,59026.0
2018-02-01 09:30:00,340.53,342.34,340.24,341.56,33108.0,301.3064,302.9079,301.0498,302.2177,33108.0
2018-02-01 09:40:00,341.47,342.12,341.25,342.0,12716.0,302.1381,302.7132,301.9435,302.6071,12716.0
2018-02-01 09:50:00,342.08,343.91,342.08,343.71,16860.0,302.6779,304.2971,302.6779,304.1201,16860.0
2018-02-01 10:00:00,343.81,344.05,343.11,343.61,10000.0,304.2086,304.4209,303.5892,304.0316,10000.0
2018-02-01 10:10:00,343.7,344.45,343.34,344.28,12322.0,304.1113,304.7749,303.7927,304.6244,12322.0
2018-02-01 10:20:00,344.31,345.53,344.27,345.17,11122.0,304.651,305.7305,304.6156,305.4119,11122.0
2018-02-01 10:30:00,345.02,345.52,344.59,345.25,23822.0,305.2792,305.7216,304.8987,305.4827,23822.0
2018-02-01 10:40:00,345.24,346.4,345.0,346.4,9335.0,305.4739,306.5003,305.2615,306.5003,9335.0
2018-02-01 10:50:00,346.41,347.36,346.23,346.62,26858.0,306.5091,307.3497,306.3498,306.6949,26858.0
2018-02-01 11:00:00,346.78,347.91,346.78,347.7,18515.0,306.8365,307.8363,306.8365,307.6505,18515.0
2018-02-01 11:10:00,347.69,347.93,347.35,347.76,18660.0,307.6417,307.854,307.3408,307.7036,18660.0
2018-02-01 11:20:00,347.84,347.85,347.33,347.36,10139.0,307.7744,307.7832,307.3231,307.3497,10139.0
2018-02-01 11:30:00,347.39,348.24,347.39,348.23,10590.0,307.3762,308.1283,307.3762,308.1195,10590.0
2018-02-01 11:40:00,348.13,349.05,348.12,348.58,27322.0,308.031,308.845,308.0221,308.4292,27322.0
2018-02-01 11:50:00,348.54,349.12,348.39,348.96,21350.0,308.3938,308.907,308.261,308.7654,21350.0
2018-02-01 12:00:00,348.82,349.12,348.76,348.76,19425.0,308.6415,308.907,308.5884,308.5884,19425.0
2018-02-01 12:10:00,348.65,348.65,348.07,348.4,11215.0,308.4911,308.4911,307.9779,308.2699,11215.0
2018-02-01 12:20:00,348.53,348.61,348.08,348.13,5087.0,308.3849,308.4557,307.9867,308.031,5087.0
2018-02-01 12:30:00,348.15,348.91,348.15,348.91,21019.0,308.0487,308.7211,308.0487,308.7211,21019.0
2018-02-01 12:40:00,348.74,348.8,348.3,348.3,10788.0,308.5707,308.6238,308.1814,308.1814,10788.0
2018-02-01 12:50:00,348.37,348.86,348.27,348.75,6701.0,308.2433,308.6769,308.1549,308.5796,6701.0
2018-02-01 13:00:00,348.65,349.18,348.64,348.72,15398.0,308.4911,308.96,308.4822,308.553,15398.0
2018-02-01 13:10:00,348.64,348.64,348.12,348.37,20234.0,308.4822,308.4822,308.0221,308.2433,20234.0
2018-02-01 13:20:00,348.37,348.59,347.84,348.05,18956.0,308.2433,308.438,307.7744,307.9602,18956.0
2018-02-01 13:30:00,348.09,348.11,347.5,347.5,14364.0,307.9956,308.0133,307.4736,307.4736,14364.0
2018-02-01 13:40:00,347.45,347.52,345.69,345.87,38830.0,307.4293,307.4913,305.872,306.0313,38830.0
2018-02-01 13:50:00,345.96,346.19,343.75,343.75,31267.0,306.1109,306.3144,304.1555,304.1555,31267.0
2018-02-01 14:00:00,343.87,344.51,343.28,343.28,29498.0,304.2617,304.828,303.7396,303.7396,29498.0
2018-02-01 14:10:00,343.26,343.29,342.16,342.3,35167.0,303.7219,303.7485,302.7486,302.8725,35167.0
2018-02-01 14:20:00,342.29,343.3,341.89,343.3,28113.0,302.8637,303.7573,302.5097,303.7573,28113.0
2018-02-01 14:30:00,343.42,343.79,343.2,343.48,14497.0,303.8635,304.1909,303.6688,303.9166,14497.0
2018-02-01 14:40:00,343.23,343.72,343.23,343.67,25062.0,303.6954,304.129,303.6954,304.0847,25062.0
2018-02-01 14:50:00,343.67,345.09,343.59,344.96,87220.0,304.0847,305.3411,304.0139,305.2261,87220.0
2018-02-01 15:00:00,344.94,345.08,344.63,344.82,49077.0,305.2084,305.3323,304.9341,305.1022,49077.0
2018-02-01 15:10:00,344.81,345.01,343.59,343.69,57695.0,305.0934,305.2704,304.0139,304.1024,57695.0
2018-02-01 15:20:00,343.59,344.2,343.34,343.4,47750.0,304.0139,304.5537,303.7927,303.8458,47750.0
2018-02-01 15:30:00,343.37,343.37,342.43,342.47,38235.0,303.8193,303.8193,302.9875,303.0229,38235.0
2018-02-01 15:40:00,342.43,342.54,341.76,342.3,34346.0,302.9875,303.0849,302.3947,302.8725,34346.0
2018-02-01 15:50:00,342.27,343.2,342.25,342.99,106332.0,302.846,303.6688,302.8283,303.483,106332.0
2018-02-02 09:30:00,340.9,341.24,340.0,341.23,20219.0,301.6338,301.9346,300.8374,301.9258,20219.0
2018-02-02 09:40:00,340.8,341.89,340.56,341.73,11079.0,301.5453,302.5097,301.3329,302.3682,11079.0
2018-02-02 09:50:00,341.78,342.56,341.53,342.56,17334.0,302.4124,303.1026,302.1912,303.1026,17334.0
2018-02-02 10:00:00,342.56,342.86,341.5,342.32,117560.0,303.1026,303.368,302.1647,302.8902,117560.0
2018-02-02 10:10:00,342.32,343.04,342.32,343.04,31113.0,302.8902,303.5273,302.8902,303.5273,31113.0
2018-02-02 10:20:00,343.04,344.17,342.98,343.74,46653.0,303.5273,304.5271,303.4742,304.1466,46653.0
2018-02-02 10:30:00,343.2,343.63,342.01,342.62,15933.0,303.6688,304.0493,302.6159,303.1557,15933.0
2018-02-02 10:40:00,342.62,343.92,342.54,343.43,37399.0,303.1557,304.3059,303.0849,303.8724,37399.0
2018-02-02 10:50:00,343.26,343.86,343.07,343.12,11360.0,303.7219,304.2528,303.5538,303.5981,11360.0
2018-02-02 11:00:00,342.98,343.2,342.02,342.75,9833.0,303.4742,303.6688,302.6248,303.2707,9833.0
2018-02-02 11:10:00,342.92,342.92,341.96,341.96,6102.0,303.4211,303.4211,302.5717,302.5717,6102.0
2018-02-02 11:20:00,342.11,342.39,341.64,341.93,7054.0,302.7044,302.9521,302.2885,302.5451,7054.0
2018-02-02 11:30:00,341.79,342.59,341.77,342.52,7926.0,302.4213,303.1291,302.4036,303.0672,7926.0
2018-02-02 11:40:00,342.57,343.14,341.94,342.7,9708.0,303.1114,303.6158,302.554,303.2264,9708.0
2018-02-02 11:50:00,342.63,343.4,342.03,342.03,7626.0,303.1645,303.8458,302.6336,302.6336,7626.0
2018-02-02 12:00:00,341.99,342.59,341.71,342.27,6202.0,302.5982,303.1291,302.3505,302.846,6202.0
2018-02-02 12:10:00,342.33,343.1,342.33,342.34,11864.0,302.8991,303.5804,302.8991,302.9079,11864.0
2018-02-02 12:20:00,342.44,342.78,342.1,342.55,10457.0,302.9964,303.2972,302.6955,303.0937,10457.0
2018-02-02 12:30:00,342.6,342.69,342.29,342.69,8701.0,303.138,303.2176,302.8637,303.2176,8701.0
2018-02-02 12:40:00,342.69,343.04,342.52,343.0,36040.0,303.2176,303.5273,303.0672,303.4919,36040.0
2018-02-02 12:50:00,342.99,343.13,342.72,342.73,13832.0,303.483,303.6069,303.2441,303.253,13832.0
2018-02-02 13:00:00,342.76,343.11,342.68,342.78,22560.0,303.2795,303.5892,303.2087,303.2972,22560.0
2018-02-02 13:10:00,342.84,343.38,342.83,342.89,10227.0,303.3503,303.8281,303.3415,303.3946,10227.0
2018-02-02 13:20:00,342.9,343.1,341.85,342.13,27176.0,303.4034,303.5804,302.4743,302.7221,27176.0
2018-02-02 13:30:00,342.12,342.28,341.89,341.89,15087.0,302.7132,302.8548,302.5097,302.5097,15087.0
2018-02-02 13:40:00,341.85,342.14,340.61,340.67,23087.0,302.4743,302.7309,301.3772,301.4303,23087.0
2018-02-02 13:50:00,340.87,341.17,340.38,340.63,6871.0,301.6072,301.8727,301.1737,301.3949,6871.0
2018-02-02 14:00:00,340.63,340.63,339.93,339.93,9090.0,301.3949,301.3949,300.7755,300.7755,9090.0
2018-02-02 14:10:00,339.8,339.89,338.96,339.51,15131.0,300.6605,300.7401,299.9172,300.4039,15131.0
2018-02-02 14:20:00,339.49,340.01,339.13,339.13,10798.0,300.3862,300.8463,300.0676,300.0676,10798.0
2018-02-02 14:30:00,339.15,339.95,339.11,339.22,43106.0,300.0853,300.7932,300.0499,300.1473,43106.0
2018-02-02 14:40:00,339.21,339.45,338.62,338.9,11017.0,300.1384,300.3508,299.6164,299.8641,11017.0
2018-02-02 14:50:00,338.82,338.87,337.5,338.3,11971.0,299.7934,299.8376,298.6254,299.3332,11971.0
2018-02-02 15:00:00,338.3,338.38,337.07,337.35,11851.0,299.3332,299.404,298.2449,298.4927,11851.0
2018-02-02 15:10:00,337.37,338.54,337.12,338.47,11563.0,298.5104,299.5456,298.2892,299.4837,11563.0
2018-02-02 15:20:00,338.35,338.78,338.18,338.18,11380.0,299.3775,299.758,299.2271,299.2271,11380.0
2018-02-02 15:30:00,338.12,338.44,337.43,338.26,17846.0,299.174,299.4571,298.5635,299.2979,17846.0
2018-02-02 15:40:00,338.11,338.11,337.19,337.68,39104.0,299.1651,299.1651,298.3511,298.7847,39104.0
2018-02-02 15:50:00,337.71,338.11,336.72,336.79,68955.0,298.8112,299.1651,297.9352,297.9972,68955.0
2018-02-05 09:30:00,333.75,333.75,330.14,333.48,56494.0,295.3073,295.3073,292.1131,295.0684,56494.0
2018-02-05 09:40:00,333.38,334.93,333.17,334.76,17012.0,294.98,296.3514,294.7941,296.201,17012.0
2018-02-05 09:50:00,335.01,336.42,335.0,336.24,31379.0,296.4222,297.6698,296.4134,297.5105,31379.0
2018-02-05 10:00:00,336.12,337.02,335.36,336.96,15079.0,297.4043,298.2007,296.7319,298.1476,15079.0
2018-02-05 10:10:00,337.12,337.76,336.81,337.57,14076.0,298.2892,298.8554,298.0149,298.6873,14076.0
2018-02-05 10:20:00,337.89,339.53,337.61,339.38,19451.0,298.9705,300.4216,298.7227,300.2888,19451.0
2018-02-05 10:30:00,339.21,339.21,337.12,337.29,22222.0,300.1384,300.1384,298.2892,298.4396,22222.0
2018-02-05 10:40:00,337.43,338.73,337.19,338.73,7269.0,298.5635,299.7137,298.3511,299.7137,7269.0
2018-02-05 10:50:00,338.56,338.57,337.22,337.78,10127.0,299.5633,299.5721,298.3776,298.8731,10127.0
2018-02-05 11:00:00,337.9,338.25,337.46,338.13,7267.0,298.9793,299.289,298.59,299.1828,7267.0
2018-02-05 11:10:00,338.12,338.83,337.92,338.75,9428.0,299.174,299.8022,298.997,299.7314,9428.0
2018-02-05 11:20:00,338.81,339.48,338.08,339.32,11783.0,299.7845,300.3773,299.1386,300.2358,11783.0
2018-02-05 11:30:00,339.32,339.42,337.51,337.97,19704.0,300.2358,300.3242,298.6342,299.0413,19704.0
2018-02-05 11:40:00,337.55,337.71,337.07,337.42,14228.0,298.6696,298.8112,298.2449,298.5546,14228.0
2018-02-05 11:50:00,337.42,338.44,337.39,338.25,8600.0,298.5546,299.4571,298.5281,299.289,8600.0
2018-02-05 12:00:00,338.17,338.28,337.18,337.18,8615.0,299.2182,299.3156,298.3423,298.3423,8615.0
2018-02-05 12:10:00,337.19,337.45,336.9,336.9,11727.0,298.3511,298.5812,298.0945,298.0945,11727.0
2018-02-05 12:20:00,337.15,337.38,336.2,337.37,12487.0,298.3157,298.5192,297.4751,298.5104,12487.0
2018-02-05 12:30:00,336.82,337.69,336.82,337.59,14521.0,298.0237,298.7935,298.0237,298.705,14521.0
2018-02-05 12:40:00,337.53,337.83,337.01,337.66,32894.0,298.6519,298.9174,298.1918,298.767,32894.0
2018-02-05 12:50:00,337.89,337.89,336.89,337.33,7297.0,298.9705,298.9705,298.0857,298.475,7297.0
2018-02-05 13:00:00,337.37,337.47,335.4,335.59,63486.0,298.5104,298.5989,296.7673,296.9354,63486.0
2018-02-05 13:10:00,335.81,336.05,334.65,334.76,10747.0,297.1301,297.3424,296.1037,296.201,10747.0
2018-02-05 13:20:00,334.66,335.56,333.5,333.82,17259.0,296.1125,296.9089,295.0861,295.3693,17259.0
2018-02-05 13:30:00,334.01,334.37,333.21,333.4,15578.0,295.5374,295.8559,294.8295,294.9976,15578.0
2018-02-05 13:40:00,333.47,333.73,333.02,333.4,13091.0,295.0596,295.2896,294.6614,294.9976,13091.0
2018-02-05 13:50:00,333.58,334.39,333.47,334.38,11561.0,295.1569,295.8736,295.0596,295.8648,11561.0
2018-02-05 14:00:00,334.25,334.31,332.7,333.13,19723.0,295.7497,295.8028,294.3783,294.7587,19723.0
2018-02-05 14:10:00,333.21,333.25,331.54,331.82,14622.0,294.8295,294.8649,293.3519,293.5996,14622.0
2018-02-05 14:20:00,331.95,332.19,330.98,331.06,14556.0,293.7147,293.927,292.8564,292.9272,14556.0
2018-02-05 14:30:00,331.06,331.24,329.7,329.95,24192.0,292.9272,293.0864,291.7238,291.945,24192.0
2018-02-05 14:40:00,329.9,330.43,328.47,328.98,38925.0,291.9008,292.3697,290.6355,291.0868,38925.0
2018-02-05 14:50:00,328.76,328.96,326.01,326.55,21888.0,290.8921,291.0691,288.4589,288.9367,21888.0
2018-02-05 15:00:00,326.28,327.23,316.27,318.0,85568.0,288.6978,289.5383,279.8408,281.3715,85568.0
2018-02-05 15:10:00,317.87,327.64,316.82,325.2,45317.0,281.2565,289.9011,280.3274,287.7422,45317.0
2018-02-05 15:20:00,325.19,327.99,324.61,327.65,33882.0,287.7333,290.2108,287.2201,289.91,33882.0
2018-02-05 15:30:00,327.51,327.78,324.38,324.38,49904.0,289.7861,290.025,287.0166,287.0166,49904.0
2018-02-05 15:40:00,324.54,326.62,323.31,324.93,46204.0,287.1582,288.9986,286.0699,287.5033,46204.0
2018-02-05 15:50:00,325.11,325.69,322.25,322.38,106191.0,287.6625,288.1757,285.132,285.247,106191.0
2018-02-06 09:30:00,314.11,322.18,313.01,322.14,122718.0,277.9295,285.07,276.9563,285.0346,122718.0
2018-02-06 09:40:00,322.28,324.43,321.76,323.04,55475.0,285.1585,287.0609,284.6984,285.831,55475.0
2018-02-06 09:50:00,323.01,327.04,322.18,325.38,57336.0,285.8044,289.3702,285.07,287.9014,57336.0
2018-02-06 10:00:00,325.28,326.93,323.62,323.62,41195.0,287.8129,289.2729,286.3441,286.3441,41195.0
2018-02-06 10:10:00,323.31,323.81,319.16,320.19,39380.0,286.0699,286.5123,282.3979,283.3092,39380.0
2018-02-06 10:20:00,320.75,321.51,319.26,320.49,35619.0,283.8047,284.4772,282.4864,283.5747,35619.0
2018-02-06 10:30:00,320.07,321.08,316.67,318.18,22823.0,283.2031,284.0967,280.1947,281.5308,22823.0
2018-02-06 10:40:00,318.29,321.48,317.38,321.04,27162.0,281.6281,284.4506,280.8229,284.0613,27162.0
2018-02-06 10:50:00,320.78,322.19,320.16,321.15,25235.0,283.8313,285.0789,283.2827,284.1587,25235.0
2018-02-06 11:00:00,321.22,322.74,320.39,322.74,34032.0,284.2206,285.5655,283.4862,285.5655,34032.0
2018-02-06 11:10:00,322.16,322.52,320.31,320.91,28955.0,285.0523,285.3709,283.4154,283.9463,28955.0
2018-02-06 11:20:00,321.08,321.3,318.66,320.2,23187.0,284.0967,284.2914,281.9555,283.3181,23187.0
2018-02-06 11:30:00,319.45,319.91,317.98,319.31,18963.0,282.6545,283.0615,281.3538,282.5306,18963.0
2018-02-06 11:40:00,319.38,320.36,318.8,320.24,21633.0,282.5925,283.4596,282.0793,283.3535,21633.0
2018-02-06 11:50:00,320.43,320.97,318.69,319.04,29661.0,283.5216,283.9994,281.982,282.2917,29661.0
2018-02-06 12:00:00,319.1,321.74,319.1,321.5,18181.0,282.3448,284.6807,282.3448,284.4683,18181.0
2018-02-06 12:10:00,321.56,322.33,320.34,320.35,19120.0,284.5214,285.2027,283.442,283.4508,19120.0
2018-02-06 12:20:00,321.22,321.44,320.16,321.44,12556.0,284.2206,284.4153,283.2827,284.4153,12556.0
2018-02-06 12:30:00,321.57,322.2,320.67,322.16,25150.0,284.5303,285.0877,283.7339,285.0523,25150.0
2018-02-06 12:40:00,322.46,323.19,320.83,321.75,26656.0,285.3178,285.9637,283.8755,284.6895,26656.0
2018-02-06 12:50:00,321.54,322.0,320.49,321.96,17283.0,284.5037,284.9107,283.5747,284.8754,17283.0
2018-02-06 13:00:00,321.64,321.64,319.46,319.64,16211.0,284.5922,284.5922,282.6633,282.8226,16211.0
2018-02-06 13:10:00,319.6,321.54,319.1,321.35,11284.0,282.7872,284.5037,282.3448,284.3356,11284.0
2018-02-06 13:20:00,321.53,322.81,321.13,322.35,38994.0,284.4949,285.6274,284.141,285.2204,38994.0
2018-02-06 13:30:00,322.05,322.81,320.85,322.12,19439.0,284.955,285.6274,283.8932,285.0169,19439.0
2018-02-06 13:40:00,322.59,322.97,321.73,322.21,46949.0,285.4328,285.769,284.6718,285.0966,46949.0
2018-02-06 13:50:00,322.18,322.25,321.24,321.59,16537.0,285.07,285.132,284.2383,284.548,16537.0
2018-02-06 14:00:00,321.55,321.77,319.63,319.81,10427.0,284.5126,284.7072,282.8137,282.973,10427.0
2018-02-06 14:10:00,319.95,321.49,319.83,320.19,23967.0,283.0969,284.4595,282.9907,283.3092,23967.0
2018-02-06 14:20:00,319.87,320.28,319.22,320.0,20302.0,283.0261,283.3889,282.451,283.1411,20302.0
2018-02-06 14:30:00,320.07,322.65,319.63,322.18,13360.0,283.2031,285.4859,282.8137,285.07,13360.0
2018-02-06 14:40:00,322.07,324.52,321.8,324.37,14845.0,284.9727,287.1405,284.7338,287.0078,14845.0
2018-02-06 14:50:00,324.87,326.74,324.31,326.48,25221.0,287.4502,289.1048,286.9547,288.8747,25221.0
2018-02-06 15:00:00,326.42,328.96,325.91,328.77,19188.0,288.8216,291.0691,288.3704,290.901,19188.0
2018-02-06 15:10:00,328.95,329.0,326.73,326.87,31614.0,291.0602,291.1045,289.0959,289.2198,31614.0
2018-02-06 15:20:00,327.17,327.86,326.25,327.82,22008.0,289.4852,290.0958,288.6712,290.0604,22008.0
2018-02-06 15:30:00,327.69,328.27,326.39,328.19,34219.0,289.9454,290.4585,288.7951,290.3878,34219.0
2018-02-06 15:40:00,328.21,328.27,326.2,326.48,41688.0,290.4055,290.4585,288.627,288.8747,41688.0
2018-02-06 15:50:00,326.2,328.23,325.51,327.5,62248.0,288.627,290.4232,288.0165,289.7772,62248.0
2018-02-07 09:30:00,326.76,329.55,326.01,329.17,27083.0,289.1225,291.5911,288.4589,291.2549,27083.0
2018-02-07 09:40:00,329.21,331.97,329.21,331.97,39605.0,291.2903,293.7324,291.2903,293.7324,39605.0
2018-02-07 09:50:00,331.78,332.63,331.4,332.05,46789.0,293.5642,294.3163,293.228,293.8031,46789.0
2018-02-07 10:00:00,332.0,332.89,331.2,332.21,49488.0,293.7589,294.5464,293.0511,293.9447,49488.0
2018-02-07 10:10:00,332.16,332.35,331.27,332.02,21736.0,293.9005,294.0686,293.113,293.7766,21736.0
2018-02-07 10:20:00,332.02,332.74,331.61,332.07,21586.0,293.7766,294.4137,293.4138,293.8208,21586.0
2018-02-07 10:30:00,331.95,333.46,331.95,333.31,13274.0,293.7147,295.0507,293.7147,294.918,13274.0
2018-02-07 10:40:00,333.61,334.7,333.36,334.65,14716.0,295.1835,296.1479,294.9623,296.1037,14716.0
2018-02-07 10:50:00,334.67,335.74,334.37,335.74,24570.0,296.1214,297.0681,295.8559,297.0681,24570.0
2018-02-07 11:00:00,335.82,338.27,335.41,337.97,28391.0,297.1389,299.3067,296.7761,299.0413,28391.0
2018-02-07 11:10:00,337.94,338.35,335.53,335.53,46027.0,299.0147,299.3775,296.8823,296.8823,46027.0
2018-02-07 11:20:00,335.53,336.56,335.52,335.57,30386.0,296.8823,297.7937,296.8735,296.9177,30386.0
2018-02-07 11:30:00,335.25,335.38,334.12,334.39,21687.0,296.6346,296.7496,295.6347,295.8736,21687.0
2018-02-07 11:40:00,334.44,335.87,334.0,335.87,21240.0,295.9179,297.1831,295.5285,297.1831,21240.0
2018-02-07 11:50:00,335.86,337.14,335.49,336.81,35057.0,297.1743,298.3069,296.8469,298.0149,35057.0
2018-02-07 12:00:00,336.59,336.82,335.14,335.42,22441.0,297.8202,298.0237,296.5372,296.785,22441.0
2018-02-07 12:10:00,335.44,335.86,334.67,334.67,16342.0,296.8027,297.1743,296.1214,296.1214,16342.0
2018-02-07 12:20:00,334.71,334.75,333.75,334.27,26812.0,296.1568,296.1922,295.3073,295.7674,26812.0
2018-02-07 12:30:00,334.3,334.41,332.14,332.16,28772.0,295.794,295.8913,293.8828,293.9005,28772.0
2018-02-07 12:40:00,332.12,334.1,331.93,333.75,66795.0,293.8651,295.617,293.697,295.3073,66795.0
2018-02-07 12:50:00,334.16,337.22,334.15,336.98,43278.0,295.6701,298.3776,295.6613,298.1653,43278.0
2018-02-07 13:00:00,336.72,337.71,335.77,336.19,52483.0,297.9352,298.8112,297.0947,297.4663,52483.0
2018-02-07 13:10:00,336.15,336.66,335.08,336.49,41952.0,297.4309,297.8822,296.4841,297.7317,41952.0
2018-02-07 13:20:00,336.69,336.69,335.12,336.05,21657.0,297.9087,297.9087,296.5195,297.3424,21657.0
2018-02-07 13:30:00,335.94,336.51,335.17,336.24,27855.0,297.2451,297.7494,296.5638,297.5105,27855.0
2018-02-07 13:40:00,336.37,338.09,336.24,336.89,41353.0,297.6256,299.1474,297.5105,298.0857,41353.0
2018-02-07 13:50:00,336.75,337.58,336.41,337.42,22779.0,297.9618,298.6962,297.6609,298.5546,22779.0
2018-02-07 14:00:00,337.41,337.5,335.57,335.63,23714.0,298.5458,298.6254,296.9177,296.9708,23714.0
2018-02-07 14:10:00,335.98,337.51,335.9,336.59,29655.0,297.2805,298.6342,297.2097,297.8202,29655.0
2018-02-07 14:20:00,336.59,338.09,336.07,338.09,35349.0,297.8202,299.1474,297.3601,299.1474,35349.0
2018-02-07 14:30:00,337.96,339.24,337.68,338.56,39503.0,299.0324,300.165,298.7847,299.5633,39503.0
2018-02-07 14:40:00,338.33,338.33,335.17,335.2,37346.0,299.3598,299.3598,296.5638,296.5903,37346.0
2018-02-07 14:50:00,335.31,338.25,335.0,338.2,37071.0,296.6876,299.289,296.4134,299.2448,37071.0
2018-02-07 15:00:00,338.19,339.75,337.78,339.63,48230.0,299.2359,300.6162,298.8731,300.5101,48230.0
2018-02-07 15:10:00,339.56,341.38,339.4,340.2,64181.0,300.4481,302.0585,300.3065,301.0144,64181.0
2018-02-07 15:20:00,340.38,341.96,340.06,340.97,33939.0,301.1737,302.5717,300.8905,301.6957,33939.0
2018-02-07 15:30:00,340.99,341.88,340.6,341.3,73823.0,301.7134,302.5009,301.3683,301.9877,73823.0
2018-02-07 15:40:00,341.34,342.14,339.95,340.28,87850.0,302.0231,302.7309,300.7932,301.0852,87850.0
2018-02-07 15:50:00,340.21,340.34,337.63,337.78,142033.0,301.0232,301.1383,298.7404,298.8731,142033.0
2018-02-08 09:30:00,338.41,339.85,337.2,339.81,51640.0,299.4306,300.7047,298.36,300.6693,51640.0
2018-02-08 09:40:00,339.81,341.67,339.33,340.45,56482.0,300.6693,302.3151,300.2446,301.2356,56482.0
2018-02-08 09:50:00,340.45,341.66,339.29,340.14,53636.0,301.2356,302.3062,300.2092,300.9613,53636.0
2018-02-08 10:00:00,340.41,340.68,339.02,339.93,20497.0,301.2002,301.4391,299.9703,300.7755,20497.0
2018-02-08 10:10:00,339.6,339.6,337.78,338.43,25295.0,300.4835,300.4835,298.8731,299.4483,25295.0
2018-02-08 10:20:00,338.47,340.18,337.6,337.6,20336.0,299.4837,300.9967,298.7139,298.7139,20336.0
2018-02-08 10:30:00,337.65,337.87,335.98,336.33,50606.0,298.7581,298.9528,297.2805,297.5902,50606.0
2018-02-08 10:40:00,336.22,337.03,335.58,335.62,12515.0,297.4928,298.2095,296.9265,296.9619,12515.0
2018-02-08 10:50:00,335.59,335.61,332.1,333.34,19371.0,296.9354,296.9531,293.8474,294.9446,19371.0
2018-02-08 11:00:00,333.24,335.32,333.24,334.79,19317.0,294.8561,296.6965,294.8561,296.2275,19317.0
2018-02-08 11:10:00,334.77,334.77,332.97,333.49,15198.0,296.2098,296.2098,294.6172,295.0773,15198.0
2018-02-08 11:20:00,332.88,333.2,331.28,332.2,10134.0,294.5375,294.8207,293.1218,293.9359,10134.0
2018-02-08 11:30:00,332.29,333.46,331.72,333.46,18130.0,294.0155,295.0507,293.5112,295.0507,18130.0
2018-02-08 11:40:00,333.33,333.44,331.66,332.18,13240.0,294.9357,295.033,293.4581,293.9182,13240.0
2018-02-08 11:50:00,332.2,334.37,331.88,332.19,16483.0,293.9359,295.8559,293.6527,293.927,16483.0
2018-02-08 12:00:00,332.48,332.48,331.15,331.55,9531.0,294.1836,294.1836,293.0068,293.3607,9531.0
2018-02-08 12:10:00,331.29,331.52,330.64,331.01,14458.0,293.1307,293.3342,292.5556,292.8829,14458.0
2018-02-08 12:20:00,331.05,331.17,328.43,328.69,38841.0,292.9183,293.0245,290.6001,290.8302,38841.0
2018-02-08 12:30:00,328.88,329.4,328.0,328.78,25511.0,290.9983,291.4584,290.2196,290.9098,25511.0
2018-02-08 12:40:00,328.97,330.64,328.97,329.81,17437.0,291.0779,292.5556,291.0779,291.8212,17437.0
2018-02-08 12:50:00,329.63,329.64,327.1,328.7,15720.0,291.6619,291.6707,289.4233,290.839,15720.0
2018-02-08 13:00:00,328.56,330.29,328.13,330.23,29139.0,290.7151,292.2459,290.3347,292.1928,29139.0
2018-02-08 13:10:00,330.29,332.13,330.29,330.62,26042.0,292.2459,293.8739,292.2459,292.5379,26042.0
2018-02-08 13:20:00,330.4,331.52,330.36,330.54,22679.0,292.3432,293.3342,292.3078,292.4671,22679.0
2018-02-08 13:30:00,330.31,330.84,329.66,330.77,11328.0,292.2636,292.7325,291.6884,292.6706,11328.0
2018-02-08 13:40:00,330.77,332.98,330.69,331.48,18832.0,292.6706,294.626,292.5998,293.2988,18832.0
2018-02-08 13:50:00,331.94,332.27,330.7,331.73,13138.0,293.7058,293.9978,292.6086,293.52,13138.0
2018-02-08 14:00:00,331.73,331.77,330.05,331.4,14609.0,293.52,293.5554,292.0335,293.228,14609.0
2018-02-08 14:10:00,331.86,333.32,331.55,332.84,13471.0,293.635,294.9269,293.3607,294.5022,13471.0
2018-02-08 14:20:00,332.5,333.0,330.55,330.84,29295.0,294.2013,294.6437,292.4759,292.7325,29295.0
2018-02-08 14:30:00,330.42,330.61,329.38,330.53,18105.0,292.3609,292.529,291.4407,292.4582,18105.0
2018-02-08 14:40:00,330.53,330.79,329.59,330.55,19763.0,292.4582,292.6883,291.6265,292.4759,19763.0
2018-02-08 14:50:00,330.71,330.71,328.74,329.74,15161.0,292.6175,292.6175,290.8744,291.7592,15161.0
2018-02-08 15:00:00,329.76,330.87,328.73,328.84,18633.0,291.7769,292.7591,290.8656,290.9629,18633.0
2018-02-08 15:10:00,329.24,329.24,327.83,328.71,20463.0,291.3168,291.3168,290.0692,290.8479,20463.0
2018-02-08 15:20:00,328.77,330.46,328.2,330.04,52296.0,290.901,292.3963,290.3966,292.0247,52296.0
2018-02-08 15:30:00,329.89,330.2,327.5,328.13,30838.0,291.8919,292.1662,289.7772,290.3347,30838.0
2018-02-08 15:40:00,327.86,329.18,326.27,326.48,45608.0,290.0958,291.2637,288.6889,288.8747,45608.0
2018-02-08 15:50:00,326.48,326.82,323.46,323.91,99866.0,288.8747,289.1756,286.2026,286.6007,99866.0
2018-02-09 09:30:00,327.91,333.71,327.5,333.67,57985.0,290.14,295.2719,289.7772,295.2366,57985.0
2018-02-09 09:40:00,333.36,336.13,332.62,334.66,58415.0,294.9623,297.4132,294.3075,296.1125,58415.0
2018-02-09 09:50:00,334.77,338.0,334.37,336.1,56494.0,296.2098,299.0678,295.8559,297.3867,56494.0
2018-02-09 10:00:00,336.41,337.12,333.14,334.68,49813.0,297.6609,298.2892,294.7676,296.1302,49813.0
2018-02-09 10:10:00,334.53,336.52,334.35,336.37,37451.0,295.9975,297.7583,295.8382,297.6256,37451.0
2018-02-09 10:20:00,336.49,336.5,332.34,332.9,28432.0,297.7317,297.7406,294.0597,294.5552,28432.0
2018-02-09 10:30:00,332.83,334.27,332.55,332.55,22933.0,294.4933,295.7674,294.2456,294.2456,22933.0
2018-02-09 10:40:00,332.13,332.23,326.58,327.92,24408.0,293.8739,293.9624,288.9632,290.1489,24408.0
2018-02-09 10:50:00,327.88,331.94,327.55,330.51,39481.0,290.1135,293.7058,289.8215,292.4405,39481.0
2018-02-09 11:00:00,330.49,332.23,329.57,330.28,20510.0,292.4228,293.9624,291.6088,292.237,20510.0
2018-02-09 11:10:00,329.89,330.68,328.69,329.84,22484.0,291.8919,292.591,290.8302,291.8477,22484.0
2018-02-09 11:20:00,329.87,330.5,328.43,329.22,48945.0,291.8742,292.4317,290.6001,291.2991,48945.0
2018-02-09 11:30:00,329.01,331.33,329.0,330.3,15919.0,291.1133,293.1661,291.1045,292.2547,15919.0
2018-02-09 11:40:00,330.27,330.62,327.53,327.53,17349.0,292.2282,292.5379,289.8038,289.8038,17349.0
2018-02-09 11:50:00,327.2,327.66,326.17,326.4,20713.0,289.5118,289.9188,288.6004,288.8039,20713.0
2018-02-09 12:00:00,326.5,326.51,324.52,324.55,16551.0,288.8924,288.9013,287.1405,287.167,16551.0
2018-02-09 12:10:00,324.81,325.94,324.07,325.94,22489.0,287.3971,288.3969,286.7423,288.3969,22489.0
2018-02-09 12:20:00,325.98,327.71,325.29,325.77,18748.0,288.4323,289.963,287.8218,288.2465,18748.0
2018-02-09 12:30:00,325.83,327.01,325.05,325.2,14429.0,288.2996,289.3437,287.6094,287.7422,14429.0
2018-02-09 12:40:00,324.9,325.37,324.34,324.93,13760.0,287.4767,287.8926,286.9812,287.5033,13760.0
2018-02-09 12:50:00,324.83,327.72,324.82,327.72,19718.0,287.4148,289.9719,287.4059,289.9719,19718.0
2018-02-09 13:00:00,327.45,327.48,325.86,325.96,19887.0,289.733,289.7595,288.3261,288.4146,19887.0
2018-02-09 13:10:00,326.04,326.42,324.59,326.06,21654.0,288.4854,288.8216,287.2024,288.5031,21654.0
2018-02-09 13:20:00,326.34,326.52,323.59,324.31,27003.0,288.7508,288.9101,286.3176,286.9547,27003.0
2018-02-09 13:30:00,324.31,325.11,323.46,323.55,15151.0,286.9547,287.6625,286.2026,286.2822,15151.0
2018-02-09 13:40:00,324.02,327.67,323.65,327.06,32860.0,286.6981,289.9277,286.3707,289.3879,32860.0
2018-02-09 13:50:00,327.77,330.18,327.4,327.96,46701.0,290.0161,292.1485,289.6888,290.1843,46701.0
2018-02-09 14:00:00,327.66,331.21,327.66,330.8,36855.0,289.9188,293.0599,289.9188,292.6971,36855.0
2018-02-09 14:10:00,331.07,332.96,330.55,332.51,28227.0,292.936,294.6083,292.4759,294.2102,28227.0
2018-02-09 14:20:00,332.44,334.6,331.53,331.69,46729.0,294.1482,296.0594,293.343,293.4846,46729.0
2018-02-09 14:30:00,331.41,331.67,330.45,331.67,42786.0,293.2369,293.4669,292.3874,293.4669,42786.0
2018-02-09 14:40:00,331.71,331.98,329.9,330.12,23305.0,293.5023,293.7412,291.9008,292.0955,23305.0
2018-02-09 14:50:00,330.28,331.69,329.63,329.63,18359.0,292.237,293.4846,291.6619,291.6619,18359.0
2018-02-09 15:00:00,329.62,329.77,327.9,328.38,21568.0,291.653,291.7858,290.1312,290.5559,21568.0
2018-02-09 15:10:00,328.24,330.95,327.35,330.68,22969.0,290.432,292.8299,289.6445,292.591,22969.0
2018-02-09 15:20:00,330.59,331.35,329.52,330.88,24011.0,292.5113,293.1838,291.5646,292.7679,24011.0
2018-02-09 15:30:00,330.69,331.65,330.24,331.02,28952.0,292.5998,293.4492,292.2016,292.8918,28952.0
2018-02-09 15:40:00,331.12,334.8,331.02,334.13,49040.0,292.9803,296.2364,292.8918,295.6436,49040.0
2018-02-09 15:50:00,334.35,335.33,331.24,332.59,117615.0,295.8382,296.7053,293.0864,294.2809,117615.0
2018-02-12 09:30:00,334.6,336.86,334.6,335.91,35965.0,296.0594,298.0591,296.0594,297.2185,35965.0
2018-02-12 09:40:00,335.9,336.13,334.13,334.95,32909.0,297.2097,297.4132,295.6436,296.3691,32909.0
2018-02-12 09:50:00,334.86,334.86,332.41,332.6,13496.0,296.2895,296.2895,294.1217,294.2898,13496.0
2018-02-12 10:00:00,332.6,333.48,331.88,332.51,40088.0,294.2898,295.0684,293.6527,294.2102,40088.0
2018-02-12 10:10:00,332.46,332.83,330.7,331.21,37075.0,294.1659,294.4933,292.6086,293.0599,37075.0
2018-02-12 10:20:00,331.08,332.97,330.57,332.97,20141.0,292.9449,294.6172,292.4936,294.6172,20141.0
2018-02-12 10:30:00,333.01,334.23,331.3,333.6,29515.0,294.6526,295.732,293.1395,295.1746,29515.0
2018-02-12 10:40:00,333.73,334.46,332.93,334.21,25018.0,295.2896,295.9356,294.5818,295.7144,25018.0
2018-02-12 10:50:00,334.47,334.75,333.16,334.01,20801.0,295.9444,296.1922,294.7853,295.5374,20801.0
2018-02-12 11:00:00,334.29,334.91,332.95,334.22,26975.0,295.7851,296.3337,294.5995,295.7232,26975.0
2018-02-12 11:10:00,334.34,334.98,333.79,334.51,11940.0,295.8294,296.3957,295.3427,295.9798,11940.0
2018-02-12 11:20:00,334.77,336.22,334.57,335.76,20999.0,296.2098,297.4928,296.0329,297.0858,20999.0
2018-02-12 11:30:00,335.96,336.34,334.82,336.34,15995.0,297.2628,297.599,296.2541,297.599,15995.0
2018-02-12 11:40:00,336.51,337.0,336.12,336.46,9984.0,297.7494,298.183,297.4043,297.7052,9984.0
2018-02-12 11:50:00,336.53,337.53,336.26,337.53,11374.0,297.7671,298.6519,297.5282,298.6519,11374.0
2018-02-12 12:00:00,337.45,337.99,336.73,337.97,17147.0,298.5812,299.059,297.9441,299.0413,17147.0
2018-02-12 12:10:00,337.66,338.49,337.25,337.91,20778.0,298.767,299.5014,298.4042,298.9882,20778.0
2018-02-12 12:20:00,338.04,338.29,337.56,337.57,10034.0,299.1032,299.3244,298.6785,298.6873,10034.0
2018-02-12 12:30:00,337.72,338.03,337.28,337.82,7583.0,298.8201,299.0943,298.4307,298.9085,7583.0
2018-02-12 12:40:00,337.66,338.34,337.14,337.14,5882.0,298.767,299.3686,298.3069,298.3069,5882.0
2018-02-12 12:50:00,337.04,337.97,337.02,337.58,8873.0,298.2184,299.0413,298.2007,298.6962,8873.0
2018-02-12 13:00:00,337.56,337.84,337.16,337.43,10019.0,298.6785,298.9262,298.3246,298.5635,10019.0
2018-02-12 13:10:00,337.6,338.5,337.42,337.42,11696.0,298.7139,299.5102,298.5546,298.5546,11696.0
2018-02-12 13:20:00,337.33,337.82,337.2,337.34,7967.0,298.475,298.9085,298.36,298.4838,7967.0
2018-02-12 13:30:00,337.34,337.78,337.19,337.48,6906.0,298.4838,298.8731,298.3511,298.6077,6906.0
2018-02-12 13:40:00,337.43,337.75,337.22,337.71,6512.0,298.5635,298.8466,298.3776,298.8112,6512.0
2018-02-12 13:50:00,337.81,339.84,337.66,339.23,22469.0,298.8997,300.6959,298.767,300.1561,22469.0
2018-02-12 14:00:00,339.13,339.74,338.68,339.02,15440.0,300.0676,300.6074,299.6695,299.9703,15440.0
2018-02-12 14:10:00,338.76,339.73,338.76,339.44,16353.0,299.7403,300.5985,299.7403,300.3419,16353.0
2018-02-12 14:20:00,339.36,341.17,339.35,341.12,21982.0,300.2712,301.8727,300.2623,301.8284,21982.0
2018-02-12 14:30:00,340.94,341.28,340.18,340.27,47990.0,301.6692,301.97,300.9967,301.0763,47990.0
2018-02-12 14:40:00,340.59,341.24,338.75,339.19,18898.0,301.3595,301.9346,299.7314,300.1207,18898.0
2018-02-12 14:50:00,339.07,340.09,338.34,340.09,48258.0,300.0146,300.9171,299.3686,300.9171,48258.0
2018-02-12 15:00:00,340.04,340.65,339.81,340.41,23323.0,300.8728,301.4126,300.6693,301.2002,23323.0
2018-02-12 15:10:00,340.52,341.14,339.84,340.73,17963.0,301.2975,301.8461,300.6959,301.4834,17963.0
2018-02-12 15:20:00,340.73,341.34,339.92,340.3,38598.0,301.4834,302.0231,300.7667,301.1029,38598.0
2018-02-12 15:30:00,340.35,340.67,337.82,338.55,61420.0,301.1471,301.4303,298.9085,299.5545,61420.0
2018-02-12 15:40:00,338.55,338.76,336.41,337.5,31441.0,299.5545,299.7403,297.6609,298.6254,31441.0
2018-02-12 15:50:00,337.5,338.82,336.86,337.54,51928.0,298.6254,299.7934,298.0591,298.6608,51928.0
2018-02-13 09:30:00,335.12,337.87,335.12,337.56,26526.0,296.5195,298.9528,296.5195,298.6785,26526.0
2018-02-13 09:40:00,337.22,338.03,336.38,336.7,18319.0,298.3776,299.0943,297.6344,297.9175,18319.0
2018-02-13 09:50:00,336.44,338.12,336.32,338.1,7928.0,297.6875,299.174,297.5813,299.1563,7928.0
2018-02-13 10:00:00,337.72,339.38,337.72,338.82,19867.0,298.8201,300.2888,298.8201,299.7934,19867.0
2018-02-13 10:10:00,339.16,341.54,338.99,341.43,29059.0,300.0942,302.2001,299.9438,302.1027,29059.0
2018-02-13 10:20:00,341.4,341.95,340.72,340.87,17628.0,302.0762,302.5628,301.4745,301.6072,17628.0
2018-02-13 10:30:00,340.76,341.3,340.16,341.12,14152.0,301.5099,301.9877,300.979,301.8284,14152.0
2018-02-13 10:40:00,341.21,341.74,340.84,341.69,10563.0,301.9081,302.377,301.5807,302.3328,10563.0
2018-02-13 10:50:00,341.66,342.22,341.38,341.63,19083.0,302.3062,302.8017,302.0585,302.2797,19083.0
2018-02-13 11:00:00,341.69,342.07,341.06,341.68,28376.0,302.3328,302.669,301.7753,302.3239,28376.0
2018-02-13 11:10:00,341.84,341.97,341.4,341.8,27953.0,302.4655,302.5805,302.0762,302.4301,27953.0
2018-02-13 11:20:00,341.78,341.78,340.84,340.84,10211.0,302.4124,302.4124,301.5807,301.5807,10211.0
2018-02-13 11:30:00,341.19,341.28,340.13,340.73,9029.0,301.8904,301.97,300.9525,301.4834,9029.0
2018-02-13 11:40:00,340.46,340.68,340.04,340.33,15996.0,301.2445,301.4391,300.8728,301.1294,15996.0
2018-02-13 11:50:00,340.56,341.5,340.26,340.98,13014.0,301.3329,302.1647,301.0675,301.7046,13014.0
2018-02-13 12:00:00,340.97,341.46,340.97,341.17,12792.0,301.6957,302.1293,301.6957,301.8727,12792.0
2018-02-13 12:10:00,341.31,341.66,341.13,341.28,15120.0,301.9965,302.3062,301.8373,301.97,15120.0
2018-02-13 12:20:00,341.53,341.66,341.22,341.66,4941.0,302.1912,302.3062,301.9169,302.3062,4941.0
2018-02-13 12:30:00,341.4,341.59,341.03,341.35,28467.0,302.0762,302.2443,301.7488,302.0319,28467.0
2018-02-13 12:40:00,341.25,342.09,341.25,342.08,33807.0,301.9435,302.6867,301.9435,302.6779,33807.0
2018-02-13 12:50:00,342.01,342.19,341.49,341.67,8974.0,302.6159,302.7752,302.1558,302.3151,8974.0
2018-02-13 13:00:00,341.25,342.42,341.25,342.32,6060.0,301.9435,302.9787,301.9435,302.8902,6060.0
2018-02-13 13:10:00,342.2,343.18,342.03,342.95,10982.0,302.784,303.6512,302.6336,303.4476,10982.0
2018-02-13 13:20:00,342.95,343.9,342.95,343.56,22041.0,303.4476,304.2882,303.4476,303.9874,22041.0
2018-02-13 13:30:00,343.71,344.18,343.3,344.12,22201.0,304.1201,304.536,303.7573,304.4829,22201.0
2018-02-13 13:40:00,343.96,344.1,343.38,343.46,12657.0,304.3413,304.4652,303.8281,303.8989,12657.0
2018-02-13 13:50:00,343.69,343.81,342.93,343.34,10982.0,304.1024,304.2086,303.4299,303.7927,10982.0
2018-02-13 14:00:00,343.47,343.6,342.92,343.43,9478.0,303.9077,304.0228,303.4211,303.8724,9478.0
2018-02-13 14:10:00,343.38,344.0,343.22,343.86,12953.0,303.8281,304.3767,303.6865,304.2528,12953.0
2018-02-13 14:20:00,343.68,344.38,343.68,344.27,11429.0,304.0936,304.7129,304.0936,304.6156,11429.0
2018-02-13 14:30:00,344.16,344.27,343.21,343.29,13514.0,304.5183,304.6156,303.6777,303.7485,13514.0
2018-02-13 14:40:00,343.18,343.29,342.64,343.25,18318.0,303.6512,303.7485,303.1733,303.7131,18318.0
2018-02-13 14:50:00,343.3,343.78,342.89,343.61,8925.0,303.7573,304.182,303.3946,304.0316,8925.0
2018-02-13 15:00:00,343.69,343.7,342.61,342.9,15777.0,304.1024,304.1113,303.1468,303.4034,15777.0
2018-02-13 15:10:00,342.8,343.32,342.53,343.22,10963.0,303.3149,303.775,303.076,303.6865,10963.0
2018-02-13 15:20:00,343.1,343.82,342.88,343.51,16953.0,303.5804,304.2174,303.3857,303.9431,16953.0
2018-02-13 15:30:00,343.56,344.35,343.23,344.35,14316.0,303.9874,304.6864,303.6954,304.6864,14316.0
2018-02-13 15:40:00,344.19,344.35,343.07,343.26,30350.0,304.5448,304.6864,303.5538,303.7219,30350.0
2018-02-13 15:50:00,343.26,343.66,342.96,343.32,62537.0,303.7219,304.0759,303.4565,303.775,62537.0
2018-02-14 09:30:00,346.15,347.29,342.4,343.24,63673.0,306.2791,307.2877,302.961,303.7042,63673.0
2018-02-14 09:40:00,343.25,346.23,343.24,346.0,38308.0,303.7131,306.3498,303.7042,306.1463,38308.0
2018-02-14 09:50:00,345.68,347.49,344.41,344.84,46861.0,305.8632,307.4647,304.7395,305.1199,46861.0
2018-02-14 10:00:00,344.85,346.69,343.96,346.62,37374.0,305.1288,306.7569,304.3413,306.6949,37374.0
2018-02-14 10:10:00,346.69,347.24,346.29,347.1,14810.0,306.7569,307.2435,306.4029,307.1196,14810.0
2018-02-14 10:20:00,347.32,348.56,347.32,348.21,49183.0,307.3143,308.4115,307.3143,308.1018,49183.0
2018-02-14 10:30:00,348.22,348.22,346.78,348.04,18587.0,308.1106,308.1106,306.8365,307.9514,18587.0
2018-02-14 10:40:00,348.04,348.04,346.16,346.47,9569.0,307.9514,307.9514,306.2879,306.5622,9569.0
2018-02-14 10:50:00,346.47,346.47,345.15,345.75,63323.0,306.5622,306.5622,305.3942,305.9251,63323.0
2018-02-14 11:00:00,345.73,346.1,344.97,345.69,12809.0,305.9074,306.2348,305.235,305.872,12809.0
2018-02-14 11:10:00,345.6,346.9,345.55,346.9,12589.0,305.7924,306.9427,305.7482,306.9427,12589.0
2018-02-14 11:20:00,346.98,346.99,346.14,346.81,10893.0,307.0135,307.0223,306.2702,306.863,10893.0
2018-02-14 11:30:00,346.62,347.12,346.19,346.84,9693.0,306.6949,307.1373,306.3144,306.8896,9693.0
2018-02-14 11:40:00,346.84,347.62,346.15,346.15,19961.0,306.8896,307.5797,306.2791,306.2791,19961.0
2018-02-14 11:50:00,346.15,346.25,345.66,345.85,9672.0,306.2791,306.3675,305.8455,306.0136,9672.0
2018-02-14 12:00:00,345.71,345.98,344.66,344.91,26564.0,305.8897,306.1286,304.9607,305.1819,26564.0
2018-02-14 12:10:00,345.04,345.68,344.96,344.97,30648.0,305.2969,305.8632,305.2261,305.235,30648.0
2018-02-14 12:20:00,344.96,346.07,344.85,346.04,26352.0,305.2261,306.2083,305.1288,306.1817,26352.0
2018-02-14 12:30:00,345.8,345.95,345.35,345.93,7338.0,305.9694,306.1021,305.5712,306.0844,7338.0
2018-02-14 12:40:00,345.93,346.82,345.92,346.22,28651.0,306.0844,306.8719,306.0755,306.341,28651.0
2018-02-14 12:50:00,346.14,346.2,345.67,345.68,25420.0,306.2702,306.3233,305.8543,305.8632,25420.0
2018-02-14 13:00:00,345.61,346.35,345.43,345.92,17260.0,305.8013,306.456,305.642,306.0755,17260.0
2018-02-14 13:10:00,345.9,346.1,345.21,345.6,18142.0,306.0578,306.2348,305.4473,305.7924,18142.0
2018-02-14 13:20:00,345.45,346.02,344.71,345.14,12853.0,305.6597,306.164,305.0049,305.3854,12853.0
2018-02-14 13:30:00,345.15,346.0,345.15,345.94,25581.0,305.3942,306.1463,305.3942,306.0932,25581.0
2018-02-14 13:40:00,345.95,346.27,345.51,345.92,33383.0,306.1021,306.3852,305.7128,306.0755,33383.0
2018-02-14 13:50:00,345.97,346.08,345.38,345.87,16824.0,306.1198,306.2171,305.5977,306.0313,16824.0
2018-02-14 14:00:00,345.85,346.13,345.35,345.56,12064.0,306.0136,306.2614,305.5712,305.757,12064.0
2018-02-14 14:10:00,345.41,346.22,345.17,346.22,20639.0,305.6243,306.341,305.4119,306.341,20639.0
2018-02-14 14:20:00,346.21,346.22,345.44,345.54,31750.0,306.3321,306.341,305.6508,305.7393,31750.0
2018-02-14 14:30:00,345.55,346.21,345.48,346.07,18628.0,305.7482,306.3321,305.6862,306.2083,18628.0
2018-02-14 14:40:00,346.13,346.21,345.47,345.69,26482.0,306.2614,306.3321,305.6774,305.872,26482.0
2018-02-14 14:50:00,345.75,346.71,345.67,346.68,29895.0,305.9251,306.7746,305.8543,306.748,29895.0
2018-02-14 15:00:00,346.7,348.06,346.69,347.58,26498.0,306.7657,307.9691,306.7569,307.5443,26498.0
2018-02-14 15:10:00,347.5,348.55,347.43,348.41,12944.0,307.4736,308.4026,307.4116,308.2787,12944.0
2018-02-14 15:20:00,348.41,349.44,348.09,349.21,40202.0,308.2787,309.1901,307.9956,308.9866,40202.0
2018-02-14 15:30:00,349.1,349.98,348.85,349.88,58565.0,308.8893,309.6679,308.6681,309.5794,58565.0
2018-02-14 15:40:00,349.85,350.42,349.32,349.69,68669.0,309.5529,310.0572,309.0839,309.4113,68669.0
2018-02-14 15:50:00,349.73,350.4,349.52,349.65,129116.0,309.4467,310.0395,309.2609,309.3759,129116.0
2018-02-15 09:30:00,352.99,355.01,352.06,354.93,48796.0,312.3312,314.1185,311.5083,314.0477,48796.0
2018-02-15 09:40:00,354.94,354.94,353.02,353.25,26112.0,314.0566,314.0566,312.3577,312.5612,26112.0
2018-02-15 09:50:00,353.25,354.49,352.77,354.49,18028.0,312.5612,313.6584,312.1365,313.6584,18028.0
2018-02-15 10:00:00,354.45,355.11,354.04,354.48,18370.0,313.623,314.207,313.2603,313.6496,18370.0
2018-02-15 10:10:00,354.49,354.49,353.67,354.1,29119.0,313.6584,313.6584,312.9329,313.3133,29119.0
2018-02-15 10:20:00,354.11,354.12,352.53,352.72,26521.0,313.3222,313.331,311.9242,312.0923,26521.0
2018-02-15 10:30:00,352.98,354.25,352.96,354.03,26517.0,312.3223,313.4461,312.3047,313.2514,26517.0
2018-02-15 10:40:00,354.12,354.39,352.86,352.94,28365.0,313.331,313.5699,312.2162,312.287,28365.0
2018-02-15 10:50:00,353.21,353.71,352.85,353.12,18076.0,312.5259,312.9683,312.2073,312.4462,18076.0
2018-02-15 11:00:00,352.95,353.59,352.6,353.59,29730.0,312.2958,312.8621,311.9861,312.8621,29730.0
2018-02-15 11:10:00,353.95,354.77,353.73,354.26,18277.0,313.1806,313.9062,312.986,313.4549,18277.0
2018-02-15 11:20:00,354.21,355.09,354.21,355.06,16646.0,313.4107,314.1893,313.4107,314.1628,16646.0
2018-02-15 11:30:00,355.08,355.19,354.2,354.78,26996.0,314.1805,314.2778,313.4018,313.915,26996.0
2018-02-15 11:40:00,354.87,355.76,354.82,355.62,21758.0,313.9946,314.7821,313.9504,314.6583,21758.0
2018-02-15 11:50:00,355.57,355.98,355.2,355.32,18687.0,314.614,314.9768,314.2866,314.3928,18687.0
2018-02-15 12:00:00,355.32,356.04,355.26,355.67,10801.0,314.3928,315.0299,314.3397,314.7025,10801.0
2018-02-15 12:10:00,355.68,356.34,355.57,356.2,16145.0,314.7114,315.2953,314.614,315.1715,16145.0
2018-02-15 12:20:00,356.2,356.38,355.56,356.04,14865.0,315.1715,315.3307,314.6052,315.0299,14865.0
2018-02-15 12:30:00,356.15,356.72,355.92,356.71,18712.0,315.1272,315.6316,314.9237,315.6227,18712.0
2018-02-15 12:40:00,356.7,356.71,356.04,356.04,17544.0,315.6139,315.6227,315.0299,315.0299,17544.0
2018-02-15 12:50:00,356.25,356.52,355.54,355.77,17642.0,315.2157,315.4546,314.5875,314.791,17642.0
2018-02-15 13:00:00,355.8,356.66,355.68,355.88,27505.0,314.8175,315.5785,314.7114,314.8883,27505.0
2018-02-15 13:10:00,355.87,356.54,355.82,355.88,17193.0,314.8795,315.4723,314.8352,314.8883,17193.0
2018-02-15 13:20:00,356.0,356.0,355.26,355.46,44900.0,314.9945,314.9945,314.3397,314.5167,44900.0
2018-02-15 13:30:00,355.5,355.5,354.69,355.11,20930.0,314.5521,314.5521,313.8354,314.207,20930.0
2018-02-15 13:40:00,354.89,355.94,354.75,355.61,13133.0,314.0123,314.9414,313.8885,314.6494,13133.0
2018-02-15 13:50:00,355.85,355.89,355.15,355.47,11665.0,314.8618,314.8972,314.2424,314.5255,11665.0
2018-02-15 14:00:00,355.58,356.39,355.56,356.39,16353.0,314.6229,315.3396,314.6052,315.3396,16353.0
2018-02-15 14:10:00,356.24,356.78,356.04,356.06,12684.0,315.2068,315.6846,315.0299,315.0476,12684.0
2018-02-15 14:20:00,356.07,356.69,355.88,356.49,11712.0,315.0564,315.605,314.8883,315.4281,11712.0
2018-02-15 14:30:00,356.56,356.71,356.21,356.54,15381.0,315.49,315.6227,315.1803,315.4723,15381.0
2018-02-15 14:40:00,356.71,357.0,356.37,356.84,14906.0,315.6227,315.8793,315.3219,315.7377,14906.0
2018-02-15 14:50:00,356.88,356.89,356.01,356.51,38836.0,315.7731,315.782,315.0033,315.4457,38836.0
2018-02-15 15:00:00,356.35,356.66,356.22,356.22,24794.0,315.3042,315.5785,315.1892,315.1892,24794.0
2018-02-15 15:10:00,356.08,356.63,355.98,356.31,39846.0,315.0653,315.5519,314.9768,315.2688,39846.0
2018-02-15 15:20:00,356.24,356.58,355.47,355.47,29719.0,315.2068,315.5077,314.5255,314.5255,29719.0
2018-02-15 15:30:00,355.42,355.66,354.92,355.41,70313.0,314.4813,314.6937,314.0389,314.4724,70313.0
2018-02-15 15:40:00,355.44,356.47,355.42,356.47,22289.0,314.499,315.4104,314.4813,315.4104,22289.0
2018-02-15 15:50:00,356.5,356.99,356.3,356.99,90815.0,315.4369,315.8705,315.2599,315.8705,90815.0
2018-02-16 09:30:00,355.91,356.54,354.78,355.49,80848.0,314.9149,315.4723,313.915,314.5432,80848.0
2018-02-16 09:40:00,355.41,356.21,354.74,356.21,31096.0,314.4724,315.1803,313.8796,315.1803,31096.0
2018-02-16 09:50:00,355.81,357.32,355.42,355.98,12708.0,314.8264,316.1624,314.4813,314.9768,12708.0
2018-02-16 10:00:00,356.08,356.08,354.85,355.93,38383.0,315.0653,315.0653,313.977,314.9326,38383.0
2018-02-16 10:10:00,355.89,357.08,355.44,357.08,7463.0,314.8972,315.9501,314.499,315.9501,7463.0
2018-02-16 10:20:00,356.88,357.29,356.54,357.0,9588.0,315.7731,316.1359,315.4723,315.8793,9588.0
2018-02-16 10:30:00,357.0,358.17,356.94,358.0,17455.0,315.8793,316.9145,315.8262,316.7641,17455.0
2018-02-16 10:40:00,358.07,358.84,358.06,358.1,10177.0,316.8261,317.5074,316.8172,316.8526,10177.0
2018-02-16 10:50:00,358.14,358.53,357.26,357.29,7777.0,316.888,317.2331,316.1094,316.1359,7777.0
2018-02-16 11:00:00,357.46,358.1,357.0,358.07,18429.0,316.2863,316.8526,315.8793,316.8261,18429.0
2018-02-16 11:10:00,358.08,358.78,357.83,358.49,13246.0,316.8349,317.4543,316.6137,317.1977,13246.0
2018-02-16 11:20:00,358.49,358.69,357.8,357.81,9476.0,317.1977,317.3746,316.5872,316.596,9476.0
2018-02-16 11:30:00,357.73,357.9,357.31,357.38,8177.0,316.5252,316.6756,316.1536,316.2155,8177.0
2018-02-16 11:40:00,357.47,357.72,357.22,357.3,6312.0,316.2952,316.5164,316.074,316.1448,6312.0
2018-02-16 11:50:00,357.35,357.67,357.35,357.58,4000.0,316.189,316.4721,316.189,316.3925,4000.0
2018-02-16 12:00:00,357.64,357.85,357.35,357.67,17882.0,316.4456,316.6314,316.189,316.4721,17882.0
2018-02-16 12:10:00,357.59,358.44,357.54,358.22,3206.0,316.4013,317.1534,316.3571,316.9588,3206.0
2018-02-16 12:20:00,358.31,358.32,357.45,357.99,5248.0,317.0384,317.0473,316.2775,316.7553,5248.0
2018-02-16 12:30:00,358.08,358.82,358.06,358.66,13730.0,316.8349,317.4897,316.8172,317.3481,13730.0
2018-02-16 12:40:00,358.67,358.78,358.15,358.31,6012.0,317.3569,317.4543,316.8968,317.0384,6012.0
2018-02-16 12:50:00,358.25,358.75,357.73,358.68,10176.0,316.9853,317.4277,316.5252,317.3658,10176.0
2018-02-16 13:00:00,358.7,358.83,358.26,358.3,7747.0,317.3835,317.4985,316.9942,317.0296,7747.0
2018-02-16 13:10:00,358.28,358.29,356.98,357.01,8895.0,317.0119,317.0207,315.8616,315.8882,8895.0
2018-02-16 13:20:00,357.16,357.64,356.82,357.15,15350.0,316.0209,316.4456,315.72,316.012,15350.0
2018-02-16 13:30:00,357.07,357.15,356.3,356.91,14346.0,315.9412,316.012,315.2599,315.7997,14346.0
2018-02-16 13:40:00,356.86,357.52,356.77,357.05,28667.0,315.7554,316.3394,315.6758,315.9235,28667.0
2018-02-16 13:50:00,357.06,357.37,356.57,357.0,8692.0,315.9324,316.2067,315.4988,315.8793,8692.0
2018-02-16 14:00:00,356.94,357.35,356.75,356.87,9200.0,315.8262,316.189,315.6581,315.7643,9200.0
2018-02-16 14:10:00,356.89,357.13,355.76,356.19,20175.0,315.782,315.9943,314.7821,315.1626,20175.0
2018-02-16 14:20:00,356.42,356.42,355.47,356.03,12722.0,315.3661,315.3661,314.5255,315.021,12722.0
2018-02-16 14:30:00,356.09,356.37,355.7,356.11,9683.0,315.0741,315.3219,314.729,315.0918,9683.0
2018-02-16 14:40:00,355.93,356.13,355.5,356.02,16594.0,314.9326,315.1095,314.5521,315.0122,16594.0
2018-02-16 14:50:00,355.94,356.93,355.7,356.7,14364.0,314.9414,315.8174,314.729,315.6139,14364.0
2018-02-16 15:00:00,356.77,357.14,356.26,356.77,12658.0,315.6758,316.0032,315.2245,315.6758,12658.0
2018-02-16 15:10:00,356.95,357.18,356.37,356.73,8023.0,315.8351,316.0386,315.3219,315.6404,8023.0
2018-02-16 15:20:00,356.74,356.86,356.1,356.15,15697.0,315.6493,315.7554,315.083,315.1272,15697.0
2018-02-16 15:30:00,356.25,356.79,355.82,356.05,22248.0,315.2157,315.6935,314.8352,315.0387,22248.0
2018-02-16 15:40:00,356.01,357.1,355.79,357.03,28803.0,315.0033,315.9678,314.8087,315.9059,28803.0
2018-02-16 15:50:00,356.97,357.19,355.97,356.07,76756.0,315.8528,316.0474,314.9679,315.0564,76756.0
2018-02-20 09:30:00,352.65,352.8,350.02,352.11,72997.0,312.0304,312.1631,309.7033,311.5526,72997.0
2018-02-20 09:40:00,352.77,354.54,352.62,354.12,26572.0,312.1365,313.7027,312.0038,313.331,26572.0
2018-02-20 09:50:00,354.14,354.89,353.03,353.49,29311.0,313.3487,314.0123,312.3666,312.7736,29311.0
2018-02-20 10:00:00,353.46,354.06,352.01,352.5,29097.0,312.7471,313.2779,311.4641,311.8976,29097.0
2018-02-20 10:10:00,352.83,353.25,351.89,353.01,37691.0,312.1896,312.5612,311.3579,312.3489,37691.0
2018-02-20 10:20:00,353.24,353.61,352.74,352.85,15365.0,312.5524,312.8798,312.11,312.2073,15365.0
2018-02-20 10:30:00,352.67,352.85,351.23,351.64,22820.0,312.0481,312.2073,310.7739,311.1367,22820.0
2018-02-20 10:40:00,351.52,352.61,351.43,352.42,18629.0,311.0305,311.995,310.9509,311.8268,18629.0
2018-02-20 10:50:00,352.42,352.73,352.08,352.73,17185.0,311.8268,312.1011,311.526,312.1011,17185.0
2018-02-20 11:00:00,352.61,353.79,352.55,353.15,5391.0,311.995,313.039,311.9419,312.4728,5391.0
2018-02-20 11:10:00,353.61,353.61,352.59,353.18,11171.0,312.8798,312.8798,311.9773,312.4993,11171.0
2018-02-20 11:20:00,353.07,354.3,353.0,354.12,40769.0,312.402,313.4903,312.34,313.331,40769.0
2018-02-20 11:30:00,354.25,355.16,354.07,354.12,17440.0,313.4461,314.2512,313.2868,313.331,17440.0
2018-02-20 11:40:00,354.16,354.72,353.31,353.73,6362.0,313.3664,313.8619,312.6143,312.986,6362.0
2018-02-20 11:50:00,353.69,354.36,353.69,353.81,7274.0,312.9506,313.5434,312.9506,313.0567,7274.0
2018-02-20 12:00:00,354.02,355.04,353.83,354.04,12609.0,313.2426,314.1451,313.0744,313.2603,12609.0
2018-02-20 12:10:00,354.17,354.79,354.17,354.39,4959.0,313.3753,313.9239,313.3753,313.5699,4959.0
2018-02-20 12:20:00,354.36,354.75,354.25,354.41,3600.0,313.5434,313.8885,313.4461,313.5876,3600.0
2018-02-20 12:30:00,354.75,354.93,354.19,354.59,4745.0,313.8885,314.0477,313.393,313.7469,4745.0
2018-02-20 12:40:00,354.17,354.22,353.03,353.47,23414.0,313.3753,313.4195,312.3666,312.7559,23414.0
2018-02-20 12:50:00,353.34,353.35,353.07,353.16,7039.0,312.6409,312.6497,312.402,312.4816,7039.0
2018-02-20 13:00:00,353.22,353.22,351.95,352.19,6173.0,312.5347,312.5347,311.411,311.6233,6173.0
2018-02-20 13:10:00,352.01,352.36,352.01,352.36,8040.0,311.4641,311.7738,311.4641,311.7738,8040.0
2018-02-20 13:20:00,352.15,352.72,352.04,352.14,8671.0,311.5879,312.0923,311.4906,311.5791,8671.0
2018-02-20 13:30:00,352.33,352.42,351.89,352.01,13505.0,311.7472,311.8268,311.3579,311.4641,13505.0
2018-02-20 13:40:00,352.0,352.31,351.82,352.21,15017.0,311.4552,311.7295,311.296,311.641,15017.0
2018-02-20 13:50:00,352.24,352.35,351.81,352.25,20451.0,311.6676,311.7649,311.2871,311.6764,20451.0
2018-02-20 14:00:00,352.35,352.36,351.41,351.41,5591.0,311.7649,311.7738,310.9332,310.9332,5591.0
2018-02-20 14:10:00,351.5,351.66,351.19,351.63,12246.0,311.0128,311.1544,310.7385,311.1278,12246.0
2018-02-20 14:20:00,351.65,352.19,351.53,351.59,11972.0,311.1455,311.6233,311.0394,311.0925,11972.0
2018-02-20 14:30:00,351.55,352.16,351.49,351.62,18679.0,311.0571,311.5968,311.004,311.119,18679.0
2018-02-20 14:40:00,351.51,351.79,350.11,350.69,22257.0,311.0217,311.2694,309.7829,310.2961,22257.0
2018-02-20 14:50:00,350.57,350.79,350.09,350.22,13284.0,310.1899,310.3846,309.7652,309.8803,13284.0
2018-02-20 15:00:00,350.25,350.91,349.73,349.87,24096.0,309.9068,310.4908,309.4467,309.5706,24096.0
2018-02-20 15:10:00,349.99,350.2,349.54,350.0,22965.0,309.6767,309.8626,309.2786,309.6856,22965.0
2018-02-20 15:20:00,349.95,349.95,348.58,349.25,29891.0,309.6414,309.6414,308.4292,309.022,29891.0
2018-02-20 15:30:00,349.26,349.4,348.77,349.09,30253.0,309.0308,309.1547,308.5973,308.8804,30253.0
2018-02-20 15:40:00,348.95,350.43,348.62,350.2,41141.0,308.7565,310.0661,308.4645,309.8626,41141.0
2018-02-20 15:50:00,350.24,351.39,350.24,350.41,74224.0,309.898,310.9155,309.898,310.0484,74224.0
2018-02-21 09:30:00,352.31,352.87,350.75,352.51,23387.0,311.7295,312.225,310.3492,311.9065,23387.0
2018-02-21 09:40:00,352.29,352.53,350.76,351.93,18945.0,311.7118,311.9242,310.3581,311.3933,18945.0
2018-02-21 09:50:00,351.59,351.88,350.65,350.76,15013.0,311.0925,311.349,310.2607,310.3581,15013.0
2018-02-21 10:00:00,350.74,352.18,350.68,352.18,18588.0,310.3404,311.6145,310.2873,311.6145,18588.0
2018-02-21 10:10:00,352.0,352.69,351.16,352.39,14022.0,311.4552,312.0658,310.712,311.8003,14022.0
2018-02-21 10:20:00,352.45,352.67,351.79,352.4,13609.0,311.8534,312.0481,311.2694,311.8092,13609.0
2018-02-21 10:30:00,352.32,353.77,352.32,353.75,18755.0,311.7384,313.0214,311.7384,313.0037,18755.0
2018-02-21 10:40:00,353.5,355.0,353.5,354.42,38335.0,312.7825,314.1097,312.7825,313.5965,38335.0
2018-02-21 10:50:00,354.65,355.65,354.49,354.81,25386.0,313.8,314.6848,313.6584,313.9416,25386.0
2018-02-21 11:00:00,354.67,354.87,354.04,354.04,12557.0,313.8177,313.9946,313.2603,313.2603,12557.0
2018-02-21 11:10:00,354.03,354.03,352.75,353.62,17905.0,313.2514,313.2514,312.1188,312.8886,17905.0
2018-02-21 11:20:00,353.8,354.12,353.32,353.79,21172.0,313.0479,313.331,312.6232,313.039,21172.0
2018-02-21 11:30:00,353.51,354.0,352.91,353.94,21046.0,312.7913,313.2249,312.2604,313.1718,21046.0
2018-02-21 11:40:00,353.77,355.13,353.77,355.13,6739.0,313.0214,314.2247,313.0214,314.2247,6739.0
2018-02-21 11:50:00,355.11,355.38,353.89,354.41,27713.0,314.207,314.4459,313.1275,313.5876,27713.0
2018-02-21 12:00:00,354.51,354.51,353.75,354.27,6116.0,313.6761,313.6761,313.0037,313.4638,6116.0
2018-02-21 12:10:00,354.12,354.4,353.49,353.96,13768.0,313.331,313.5788,312.7736,313.1895,13768.0
2018-02-21 12:20:00,353.88,353.98,353.24,353.92,31435.0,313.1187,313.2072,312.5524,313.1541,31435.0
2018-02-21 12:30:00,353.96,355.15,353.96,355.14,8215.0,313.1895,314.2424,313.1895,314.2335,8215.0
2018-02-21 12:40:00,355.14,355.63,354.85,355.5,17705.0,314.2335,314.6671,313.977,314.5521,17705.0
2018-02-21 12:50:00,355.63,355.86,355.5,355.52,9017.0,314.6671,314.8706,314.5521,314.5698,9017.0
2018-02-21 13:00:00,355.53,355.77,355.23,355.74,10984.0,314.5786,314.791,314.3132,314.7644,10984.0
2018-02-21 13:10:00,355.73,355.82,354.17,354.9,30048.0,314.7556,314.8352,313.3753,314.0212,30048.0
2018-02-21 13:20:00,354.89,354.89,354.22,354.62,7809.0,314.0123,314.0123,313.4195,313.7734,7809.0
2018-02-21 13:30:00,354.49,354.95,354.09,354.34,15469.0,313.6584,314.0654,313.3045,313.5257,15469.0
2018-02-21 13:40:00,354.17,354.23,353.77,353.96,18792.0,313.3753,313.4284,313.0214,313.1895,18792.0
2018-02-21 13:50:00,353.96,354.05,353.59,353.6,27731.0,313.1895,313.2691,312.8621,312.8709,27731.0
2018-02-21 14:00:00,353.59,355.95,353.23,355.28,54440.0,312.8621,314.9503,312.5436,314.3574,54440.0
2018-02-21 14:10:00,355.23,356.31,355.19,355.81,32990.0,314.3132,315.2688,314.2778,314.8264,32990.0
2018-02-21 14:20:00,355.8,356.02,355.0,355.56,35905.0,314.8175,315.0122,314.1097,314.6052,35905.0
2018-02-21 14:30:00,355.5,355.79,355.03,355.35,14151.0,314.5521,314.8087,314.1362,314.4194,14151.0
2018-02-21 14:40:00,355.56,355.63,354.8,354.94,18089.0,314.6052,314.6671,313.9327,314.0566,18089.0
2018-02-21 14:50:00,354.96,355.26,354.32,354.87,28652.0,314.0743,314.3397,313.508,313.9946,28652.0
2018-02-21 15:00:00,354.88,354.88,353.44,353.68,21857.0,314.0035,314.0035,312.7294,312.9417,21857.0
2018-02-21 15:10:00,353.55,353.85,352.62,352.62,28004.0,312.8267,313.0921,312.0038,312.0038,28004.0
2018-02-21 15:20:00,352.76,353.55,352.04,353.54,16394.0,312.1277,312.8267,311.4906,312.8178,16394.0
2018-02-21 15:30:00,353.48,353.86,352.14,352.14,67110.0,312.7648,313.101,311.5791,311.5791,67110.0
2018-02-21 15:40:00,352.21,353.27,351.68,351.76,95491.0,311.641,312.5789,311.1721,311.2429,95491.0
2018-02-21 15:50:00,351.89,352.22,350.42,350.61,81683.0,311.3579,311.6499,310.0572,310.2253,81683.0
2018-02-22 09:30:00,351.79,352.57,350.36,351.48,32709.0,311.2694,311.9596,310.0041,310.9951,32709.0
2018-02-22 09:40:00,351.26,351.98,350.23,350.28,33060.0,310.8005,311.4375,309.8891,309.9333,33060.0
2018-02-22 09:50:00,350.28,350.34,348.13,349.64,37086.0,309.9333,309.9864,308.031,309.3671,37086.0
2018-02-22 10:00:00,350.21,351.03,349.41,350.66,13207.0,309.8714,310.597,309.1636,310.2696,13207.0
2018-02-22 10:10:00,350.99,351.32,349.74,349.74,12770.0,310.5616,310.8536,309.4555,309.4555,12770.0
2018-02-22 10:20:00,349.94,350.77,349.59,350.31,5801.0,309.6325,310.3669,309.3228,309.9599,5801.0
2018-02-22 10:30:00,350.41,350.95,350.34,350.71,18916.0,310.0484,310.5262,309.9864,310.3138,18916.0
2018-02-22 10:40:00,350.88,351.2,350.3,350.93,14000.0,310.4642,310.7474,309.951,310.5085,14000.0
2018-02-22 10:50:00,350.97,351.25,350.27,350.66,18831.0,310.5439,310.7916,309.9245,310.2696,18831.0
2018-02-22 11:00:00,350.54,351.06,350.28,350.98,12629.0,310.1634,310.6235,309.9333,310.5527,12629.0
2018-02-22 11:10:00,350.94,351.0,350.36,350.36,5065.0,310.5173,310.5704,310.0041,310.0041,5065.0
2018-02-22 11:20:00,350.13,351.49,350.13,350.88,12640.0,309.8006,311.004,309.8006,310.4642,12640.0
2018-02-22 11:30:00,350.71,351.25,350.53,350.94,25660.0,310.3138,310.7916,310.1545,310.5173,25660.0
2018-02-22 11:40:00,350.93,351.04,350.42,350.73,26076.0,310.5085,310.6058,310.0572,310.3315,26076.0
2018-02-22 11:50:00,350.81,351.0,350.28,350.46,24726.0,310.4023,310.5704,309.9333,310.0926,24726.0
2018-02-22 12:00:00,350.57,350.95,350.19,350.34,24409.0,310.1899,310.5262,309.8537,309.9864,24409.0
2018-02-22 12:10:00,350.46,351.0,350.15,351.0,15639.0,310.0926,310.5704,309.8183,310.5704,15639.0
2018-02-22 12:20:00,351.04,351.64,350.69,350.69,23138.0,310.6058,311.1367,310.2961,310.2961,23138.0
2018-02-22 12:30:00,350.83,351.42,350.39,351.25,7935.0,310.42,310.942,310.0307,310.7916,7935.0
2018-02-22 12:40:00,351.25,351.43,350.38,350.38,11154.0,310.7916,310.9509,310.0218,310.0218,11154.0
2018-02-22 12:50:00,350.38,350.71,349.88,349.88,8902.0,310.0218,310.3138,309.5794,309.5794,8902.0
2018-02-22 13:00:00,350.05,350.35,349.29,349.57,6606.0,309.7298,309.9953,309.0574,309.3051,6606.0
2018-02-22 13:10:00,349.42,349.69,348.62,349.48,10854.0,309.1724,309.4113,308.4645,309.2255,10854.0
2018-02-22 13:20:00,349.6,350.83,349.49,350.66,5926.0,309.3317,310.42,309.2343,310.2696,5926.0
2018-02-22 13:30:00,350.74,350.88,349.6,349.6,8260.0,310.3404,310.4642,309.3317,309.3317,8260.0
2018-02-22 13:40:00,349.9,350.0,349.35,349.5,5540.0,309.5971,309.6856,309.1105,309.2432,5540.0
2018-02-22 13:50:00,349.53,350.57,349.35,349.87,6386.0,309.2697,310.1899,309.1105,309.5706,6386.0
2018-02-22 14:00:00,349.91,350.89,349.83,350.28,8344.0,309.606,310.4731,309.5352,309.9333,8344.0
2018-02-22 14:10:00,350.2,351.11,350.18,350.96,7482.0,309.8626,310.6677,309.8449,310.535,7482.0
2018-02-22 14:20:00,351.15,351.64,350.66,351.35,8666.0,310.7031,311.1367,310.2696,310.8801,8666.0
2018-02-22 14:30:00,351.53,352.0,351.27,351.51,6154.0,311.0394,311.4552,310.8093,311.0217,6154.0
2018-02-22 14:40:00,351.42,351.46,350.59,350.59,6231.0,310.942,310.9774,310.2076,310.2076,6231.0
2018-02-22 14:50:00,350.57,350.64,349.49,349.49,8147.0,310.1899,310.2519,309.2343,309.2343,8147.0
2018-02-22 15:00:00,349.74,349.97,349.07,349.14,7601.0,309.4555,309.6591,308.8627,308.9247,7601.0
2018-02-22 15:10:00,349.19,350.09,349.18,350.07,5306.0,308.9689,309.7652,308.96,309.7475,5306.0
2018-02-22 15:20:00,350.23,350.43,349.39,349.39,7482.0,309.8891,310.0661,309.1459,309.1459,7482.0
2018-02-22 15:30:00,349.38,349.9,348.54,349.07,18770.0,309.137,309.5971,308.3938,308.8627,18770.0
2018-02-22 15:40:00,349.01,349.74,347.52,348.07,34115.0,308.8096,309.4555,307.4913,307.9779,34115.0
2018-02-22 15:50:00,348.09,349.29,348.09,348.68,36458.0,307.9956,309.0574,307.9956,308.5176,36458.0
2018-02-23 09:30:00,350.0,350.62,348.6,348.87,17052.0,309.6856,310.2342,308.4469,308.6858,17052.0
2018-02-23 09:40:00,349.2,350.66,348.55,348.66,6641.0,308.9777,310.2696,308.4026,308.4999,6641.0
2018-02-23 09:50:00,348.78,349.71,348.24,349.71,7105.0,308.6061,309.429,308.1283,309.429,7105.0
2018-02-23 10:00:00,349.6,350.86,349.15,350.64,32292.0,309.3317,310.4465,308.9335,310.2519,32292.0
2018-02-23 10:10:00,350.7,351.02,349.96,349.97,7571.0,310.305,310.5881,309.6502,309.6591,7571.0
2018-02-23 10:20:00,350.0,350.87,350.0,350.22,8242.0,309.6856,310.4554,309.6856,309.8803,8242.0
2018-02-23 10:30:00,350.37,350.59,349.81,350.38,9690.0,310.013,310.2076,309.5175,310.0218,9690.0
2018-02-23 10:40:00,350.59,350.87,349.71,349.71,9275.0,310.2076,310.4554,309.429,309.429,9275.0
2018-02-23 10:50:00,349.92,349.99,349.51,349.71,3288.0,309.6148,309.6767,309.252,309.429,3288.0
2018-02-23 11:00:00,349.79,350.54,349.79,350.5,5819.0,309.4998,310.1634,309.4998,310.128,5819.0
2018-02-23 11:10:00,350.61,350.61,349.68,349.68,13995.0,310.2253,310.2253,309.4025,309.4025,13995.0
2018-02-23 11:20:00,349.81,350.27,349.8,349.81,8444.0,309.5175,309.9245,309.5086,309.5175,8444.0
2018-02-23 11:30:00,350.07,350.5,349.78,350.1,15937.0,309.7475,310.128,309.4909,309.7741,15937.0
2018-02-23 11:40:00,350.33,350.33,349.63,349.63,8822.0,309.9776,309.9776,309.3582,309.3582,8822.0
2018-02-23 11:50:00,349.78,350.28,349.66,349.95,7150.0,309.4909,309.9333,309.3848,309.6414,7150.0
2018-02-23 12:00:00,350.04,350.05,349.39,349.47,13346.0,309.721,309.7298,309.1459,309.2166,13346.0
2018-02-23 12:10:00,349.08,349.72,349.08,349.5,23148.0,308.8716,309.4378,308.8716,309.2432,23148.0
2018-02-23 12:20:00,349.5,349.65,349.04,349.25,34498.0,309.2432,309.3759,308.8362,309.022,34498.0
2018-02-23 12:30:00,349.42,349.73,349.14,349.36,3700.0,309.1724,309.4467,308.9247,309.1193,3700.0
2018-02-23 12:40:00,349.49,349.49,348.92,349.37,6575.0,309.2343,309.2343,308.73,309.1282,6575.0
2018-02-23 12:50:00,349.34,349.34,348.76,349.11,3212.0,309.1016,309.1016,308.5884,308.8981,3212.0
2018-02-23 13:00:00,348.91,349.11,348.68,348.68,3321.0,308.7211,308.8981,308.5176,308.5176,3321.0
2018-02-23 13:10:00,348.51,348.65,348.17,348.38,5630.0,308.3672,308.4911,308.0664,308.2522,5630.0
2018-02-23 13:20:00,348.35,348.61,348.26,348.51,6288.0,308.2256,308.4557,308.146,308.3672,6288.0
2018-02-23 13:30:00,348.74,349.38,348.54,349.1,4272.0,308.5707,309.137,308.3938,308.8893,4272.0
2018-02-23 13:40:00,348.96,349.52,348.91,349.37,4203.0,308.7654,309.2609,308.7211,309.1282,4203.0
2018-02-23 13:50:00,349.35,349.76,349.01,349.76,3562.0,309.1105,309.4732,308.8096,309.4732,3562.0
2018-02-23 14:00:00,349.63,349.63,349.04,349.44,2995.0,309.3582,309.3582,308.8362,309.1901,2995.0
2018-02-23 14:10:00,349.51,349.84,349.47,349.59,2805.0,309.252,309.544,309.2166,309.3228,2805.0
2018-02-23 14:20:00,349.52,350.06,349.51,350.06,3874.0,309.2609,309.7387,309.252,309.7387,3874.0
2018-02-23 14:30:00,350.1,350.16,349.27,349.68,33210.0,309.7741,309.8272,309.0397,309.4025,33210.0
2018-02-23 14:40:00,349.53,350.31,349.53,350.0,13112.0,309.2697,309.9599,309.2697,309.6856,13112.0
2018-02-23 14:50:00,350.0,350.49,349.99,350.05,35321.0,309.6856,310.1192,309.6767,309.7298,35321.0
2018-02-23 15:00:00,350.16,350.58,349.96,350.34,47534.0,309.8272,310.1988,309.6502,309.9864,47534.0
2018-02-23 15:10:00,350.35,350.35,349.7,350.19,18643.0,309.9953,309.9953,309.4202,309.8537,18643.0
2018-02-23 15:20:00,350.2,350.84,350.0,350.64,37412.0,309.8626,310.4288,309.6856,310.2519,37412.0
2018-02-23 15:30:00,350.64,350.77,350.23,350.31,41573.0,310.2519,310.3669,309.8891,309.9599,41573.0
2018-02-23 15:40:00,350.27,350.88,350.2,350.67,18495.0,309.9245,310.4642,309.8626,310.2784,18495.0
2018-02-23 15:50:00,350.69,351.58,350.41,351.5,74080.0,310.2961,311.0836,310.0484,311.0128,74080.0
2018-02-26 09:30:00,353.2,355.84,353.01,355.84,46304.0,312.517,314.8529,312.3489,314.8529,46304.0
2018-02-26 09:40:00,355.29,355.82,354.31,354.6,10039.0,314.3663,314.8352,313.4992,313.7557,10039.0
2018-02-26 09:50:00,354.89,355.0,354.23,354.25,4938.0,314.0123,314.1097,313.4284,313.4461,4938.0
2018-02-26 10:00:00,354.0,354.0,352.88,353.43,11603.0,313.2249,313.2249,312.2339,312.7205,11603.0
2018-02-26 10:10:00,353.3,353.31,352.15,352.68,12246.0,312.6055,312.6143,311.5879,312.0569,12246.0
2018-02-26 10:20:00,352.57,352.73,352.25,352.47,2807.0,311.9596,312.1011,311.6764,311.8711,2807.0
2018-02-26 10:30:00,352.46,353.46,352.26,353.46,7894.0,311.8622,312.7471,311.6853,312.7471,7894.0
2018-02-26 10:40:00,353.45,353.86,353.27,353.43,5634.0,312.7382,313.101,312.5789,312.7205,5634.0
2018-02-26 10:50:00,353.33,353.33,352.56,352.78,5830.0,312.632,312.632,311.9507,312.1454,5830.0
2018-02-26 11:00:00,352.95,354.41,352.69,354.02,7929.0,312.2958,313.5876,312.0658,313.2426,7929.0
2018-02-26 11:10:00,354.09,354.17,353.67,353.97,4655.0,313.3045,313.3753,312.9329,313.1983,4655.0
2018-02-26 11:20:00,353.87,354.07,353.35,353.5,3181.0,313.1098,313.2868,312.6497,312.7825,3181.0
2018-02-26 11:30:00,353.58,353.76,352.85,353.1,7483.0,312.8532,313.0125,312.2073,312.4285,7483.0
2018-02-26 11:40:00,352.87,353.48,352.77,353.29,3570.0,312.225,312.7648,312.1365,312.5966,3570.0
2018-02-26 11:50:00,353.13,353.44,352.94,353.18,2793.0,312.4551,312.7294,312.287,312.4993,2793.0
2018-02-26 12:00:00,353.37,354.09,353.37,354.09,2738.0,312.6674,313.3045,312.6674,313.3045,2738.0
2018-02-26 12:10:00,354.0,354.14,353.62,353.86,2786.0,313.2249,313.3487,312.8886,313.101,2786.0
2018-02-26 12:20:00,354.05,354.16,353.84,354.16,3093.0,313.2691,313.3664,313.0833,313.3664,3093.0
2018-02-26 12:30:00,354.27,354.43,353.87,354.07,3145.0,313.4638,313.6053,313.1098,313.2868,3145.0
2018-02-26 12:40:00,353.84,354.36,353.73,354.36,3303.0,313.0833,313.5434,312.986,313.5434,3303.0
2018-02-26 12:50:00,354.23,354.74,354.23,354.26,3815.0,313.4284,313.8796,313.4284,313.4549,3815.0
2018-02-26 13:00:00,354.4,354.68,354.09,354.63,3231.0,313.5788,313.8265,313.3045,313.7823,3231.0
2018-02-26 13:10:00,354.74,354.74,354.23,354.25,1812.0,313.8796,313.8796,313.4284,313.4461,1812.0
2018-02-26 13:20:00,354.0,354.52,354.0,354.36,3166.0,313.2249,313.685,313.2249,313.5434,3166.0
2018-02-26 13:30:00,354.35,354.35,353.85,353.91,2700.0,313.5345,313.5345,313.0921,313.1452,2700.0
2018-02-26 13:40:00,353.8,354.28,353.73,353.95,2486.0,313.0479,313.4726,312.986,313.1806,2486.0
2018-02-26 13:50:00,353.95,354.18,353.73,354.16,2345.0,313.1806,313.3841,312.986,313.3664,2345.0
2018-02-26 14:00:00,354.01,354.34,353.95,354.32,3703.0,313.2337,313.5257,313.1806,313.508,3703.0
2018-02-26 14:10:00,354.45,354.54,354.18,354.31,2409.0,313.623,313.7027,313.3841,313.4992,2409.0
2018-02-26 14:20:00,354.43,354.43,353.75,353.75,2170.0,313.6053,313.6053,313.0037,313.0037,2170.0
2018-02-26 14:30:00,353.6,353.84,353.27,353.8,5100.0,312.8709,313.0833,312.5789,313.0479,5100.0
2018-02-26 14:40:00,353.56,353.79,353.36,353.72,3801.0,312.8355,313.039,312.6586,312.9771,3801.0
2018-02-26 14:50:00,353.37,354.07,353.37,353.81,5186.0,312.6674,313.2868,312.6674,313.0567,5186.0
2018-02-26 15:00:00,353.65,354.5,353.6,354.19,6833.0,312.9152,313.6673,312.8709,313.393,6833.0
2018-02-26 15:10:00,354.47,354.61,354.09,354.61,24918.0,313.6407,313.7646,313.3045,313.7646,24918.0
2018-02-26 15:20:00,354.66,354.88,354.41,354.72,15301.0,313.8088,314.0035,313.5876,313.8619,15301.0
2018-02-26 15:30:00,354.74,355.56,354.5,355.51,25290.0,313.8796,314.6052,313.6673,314.5609,25290.0
2018-02-26 15:40:00,355.58,355.58,354.64,354.65,24321.0,314.6229,314.6229,313.7911,313.8,24321.0
2018-02-26 15:50:00,354.68,355.39,354.47,355.21,31130.0,313.8265,314.4548,313.6407,314.2955,31130.0
2018-02-27 09:30:00,354.65,356.09,354.0,355.77,23675.0,313.8,315.0741,313.2249,314.791,23675.0
2018-02-27 09:40:00,355.6,357.18,355.59,356.18,9762.0,314.6406,316.0386,314.6317,315.1538,9762.0
2018-02-27 09:50:00,356.68,356.84,355.2,355.21,9150.0,315.5962,315.7377,314.2866,314.2955,9150.0
2018-02-27 10:00:00,355.73,356.87,355.73,356.82,12136.0,314.7556,315.7643,314.7556,315.72,12136.0
2018-02-27 10:10:00,356.95,358.33,356.78,358.33,11623.0,315.8351,317.0561,315.6846,317.0561,11623.0
2018-02-27 10:20:00,358.17,358.83,357.91,358.1,9680.0,316.9145,317.4985,316.6845,316.8526,9680.0
2018-02-27 10:30:00,358.19,358.37,357.22,357.22,12045.0,316.9322,317.0915,316.074,316.074,12045.0
2018-02-27 10:40:00,357.49,357.8,356.42,356.77,8272.0,316.3129,316.5872,315.3661,315.6758,8272.0
2018-02-27 10:50:00,357.18,357.45,356.42,357.33,11753.0,316.0386,316.2775,315.3661,316.1713,11753.0
2018-02-27 11:00:00,356.79,357.68,356.74,357.68,8562.0,315.6935,316.481,315.6493,316.481,8562.0
2018-02-27 11:10:00,357.71,357.94,357.49,357.82,12621.0,316.5075,316.711,316.3129,316.6049,12621.0
2018-02-27 11:20:00,357.89,358.41,357.64,358.04,4463.0,316.6668,317.1269,316.4456,316.7995,4463.0
2018-02-27 11:30:00,357.9,358.75,357.78,357.92,6101.0,316.6756,317.4277,316.5695,316.6933,6101.0
2018-02-27 11:40:00,357.79,358.27,357.51,358.03,13626.0,316.5783,317.003,316.3306,316.7907,13626.0
2018-02-27 11:50:00,357.82,358.34,357.53,357.63,11560.0,316.6049,317.065,316.3483,316.4367,11560.0
2018-02-27 12:00:00,357.68,358.32,357.67,358.32,15605.0,316.481,317.0473,316.4721,317.0473,15605.0
2018-02-27 12:10:00,358.23,358.25,357.59,357.81,29774.0,316.9676,316.9853,316.4013,316.596,29774.0
2018-02-27 12:20:00,357.81,357.92,356.57,357.15,28630.0,316.596,316.6933,315.4988,316.012,28630.0
2018-02-27 12:30:00,357.24,358.19,357.24,358.19,12128.0,316.0917,316.9322,316.0917,316.9322,12128.0
2018-02-27 12:40:00,358.15,358.6,357.77,358.36,8822.0,316.8968,317.295,316.5606,317.0827,8822.0
2018-02-27 12:50:00,358.4,358.78,358.34,358.6,6265.0,317.118,317.4543,317.065,317.295,6265.0
2018-02-27 13:00:00,358.57,358.83,358.49,358.68,6497.0,317.2685,317.4985,317.1977,317.3658,6497.0
2018-02-27 13:10:00,358.7,359.03,358.49,358.96,9061.0,317.3835,317.6755,317.1977,317.6135,9061.0
2018-02-27 13:20:00,359.07,359.43,358.76,358.96,5460.0,317.7109,318.0294,317.4366,317.6135,5460.0
2018-02-27 13:30:00,358.81,358.81,358.47,358.48,7556.0,317.4808,317.4808,317.18,317.1888,7556.0
2018-02-27 13:40:00,358.47,358.73,358.11,358.11,5801.0,317.18,317.41,316.8615,316.8615,5801.0
2018-02-27 13:50:00,358.15,358.26,356.85,357.35,14500.0,316.8968,316.9942,315.7466,316.189,14500.0
2018-02-27 14:00:00,357.48,357.49,356.97,357.13,6557.0,316.304,316.3129,315.8528,315.9943,6557.0
2018-02-27 14:10:00,356.99,356.99,356.42,356.87,7520.0,315.8705,315.8705,315.3661,315.7643,7520.0
2018-02-27 14:20:00,356.91,357.4,356.7,357.35,9840.0,315.7997,316.2332,315.6139,316.189,9840.0
2018-02-27 14:30:00,357.29,357.56,356.85,357.34,16109.0,316.1359,316.3748,315.7466,316.1801,16109.0
2018-02-27 14:40:00,357.43,357.51,355.71,355.71,61257.0,316.2598,316.3306,314.7379,314.7379,61257.0
2018-02-27 14:50:00,355.6,356.01,355.02,355.02,14345.0,314.6406,315.0033,314.1274,314.1274,14345.0
2018-02-27 15:00:00,355.18,355.62,354.7,354.73,8985.0,314.2689,314.6583,313.8442,313.8708,8985.0
2018-02-27 15:10:00,354.72,355.75,354.48,355.6,34638.0,313.8619,314.7733,313.6496,314.6406,34638.0
2018-02-27 15:20:00,355.57,356.01,354.92,355.15,20397.0,314.614,315.0033,314.0389,314.2424,20397.0
2018-02-27 15:30:00,355.16,355.3,354.29,355.2,21800.0,314.2512,314.3751,313.4815,314.2866,21800.0
2018-02-27 15:40:00,355.2,355.24,354.84,354.97,35477.0,314.2866,314.322,313.9681,314.0831,35477.0
2018-02-27 15:50:00,354.97,354.99,353.58,353.6,69744.0,314.0831,314.1008,312.8532,312.8709,69744.0
2018-02-28 09:30:00,354.3,355.41,354.03,355.14,13215.0,313.4903,314.4724,313.2514,314.2335,13215.0
2018-02-28 09:40:00,354.86,356.52,354.6,355.99,8643.0,313.9858,315.4546,313.7557,314.9856,8643.0
2018-02-28 09:50:00,355.88,356.99,355.66,356.21,9786.0,314.8883,315.8705,314.6937,315.1803,9786.0
2018-02-28 10:00:00,356.25,356.68,356.13,356.58,7879.0,315.2157,315.5962,315.1095,315.5077,7879.0
2018-02-28 10:10:00,356.28,357.26,356.23,356.92,6606.0,315.2422,316.1094,315.198,315.8085,6606.0
2018-02-28 10:20:00,356.98,357.18,355.66,355.86,7354.0,315.8616,316.0386,314.6937,314.8706,7354.0
2018-02-28 10:30:00,355.89,356.62,355.44,356.33,9005.0,314.8972,315.5431,314.499,315.2865,9005.0
2018-02-28 10:40:00,356.32,356.41,354.72,354.72,5300.0,315.2776,315.3573,313.8619,313.8619,5300.0
2018-02-28 10:50:00,354.99,355.12,353.86,354.94,24535.0,314.1008,314.2159,313.101,314.0566,24535.0
2018-02-28 11:00:00,355.06,355.28,354.6,354.6,12995.0,314.1628,314.3574,313.7557,313.7557,12995.0
2018-02-28 11:10:00,354.39,355.01,353.86,354.72,24719.0,313.5699,314.1185,313.101,313.8619,24719.0
2018-02-28 11:20:00,354.74,354.79,353.99,354.5,4155.0,313.8796,313.9239,313.216,313.6673,4155.0
2018-02-28 11:30:00,354.66,354.66,353.75,353.88,7964.0,313.8088,313.8088,313.0037,313.1187,7964.0
2018-02-28 11:40:00,353.93,354.34,353.06,353.64,9928.0,313.1629,313.5257,312.3931,312.9063,9928.0
2018-02-28 11:50:00,353.79,354.83,353.79,354.59,7483.0,313.039,313.9593,313.039,313.7469,7483.0
2018-02-28 12:00:00,354.59,355.0,354.51,355.0,2373.0,313.7469,314.1097,313.6761,314.1097,2373.0
2018-02-28 12:10:00,355.31,355.32,354.31,354.31,4071.0,314.384,314.3928,313.4992,313.4992,4071.0
2018-02-28 12:20:00,354.49,354.82,354.19,354.5,11361.0,313.6584,313.9504,313.393,313.6673,11361.0
2018-02-28 12:30:00,354.39,354.97,354.03,354.92,4669.0,313.5699,314.0831,313.2514,314.0389,4669.0
2018-02-28 12:40:00,355.07,355.53,355.0,355.24,5784.0,314.1716,314.5786,314.1097,314.322,5784.0
2018-02-28 12:50:00,355.29,355.3,355.01,355.04,5200.0,314.3663,314.3751,314.1185,314.1451,5200.0
2018-02-28 13:00:00,355.01,355.46,354.69,355.24,8210.0,314.1185,314.5167,313.8354,314.322,8210.0
2018-02-28 13:10:00,355.39,355.45,355.0,355.15,1306.0,314.4548,314.5078,314.1097,314.2424,1306.0
2018-02-28 13:20:00,355.22,355.51,354.85,355.15,8135.0,314.3043,314.5609,313.977,314.2424,8135.0
2018-02-28 13:30:00,355.2,355.49,354.9,354.98,3433.0,314.2866,314.5432,314.0212,314.092,3433.0
2018-02-28 13:40:00,355.06,355.26,354.56,354.66,3445.0,314.1628,314.3397,313.7204,313.8088,3445.0
2018-02-28 13:50:00,354.34,355.4,354.34,355.24,4794.0,313.5257,314.4636,313.5257,314.322,4794.0
2018-02-28 14:00:00,355.4,355.71,355.33,355.37,4824.0,314.4636,314.7379,314.4017,314.4371,4824.0
2018-02-28 14:10:00,355.23,355.58,354.82,354.85,5769.0,314.3132,314.6229,313.9504,313.977,5769.0
2018-02-28 14:20:00,355.0,355.47,354.8,354.95,6679.0,314.1097,314.5255,313.9327,314.0654,6679.0
2018-02-28 14:30:00,354.9,354.9,353.6,353.6,11299.0,314.0212,314.0212,312.8709,312.8709,11299.0
2018-02-28 14:40:00,353.64,354.47,353.54,354.27,8860.0,312.9063,313.6407,312.8178,313.4638,8860.0
2018-02-28 14:50:00,353.71,353.99,352.92,352.93,8421.0,312.9683,313.216,312.2693,312.2781,8421.0
2018-02-28 15:00:00,353.16,353.46,352.1,353.15,21734.0,312.4816,312.7471,311.5437,312.4728,21734.0
2018-02-28 15:10:00,353.16,353.16,352.44,352.68,8142.0,312.4816,312.4816,311.8445,312.0569,8142.0
2018-02-28 15:20:00,352.6,352.61,351.66,352.18,12591.0,311.9861,311.995,311.1544,311.6145,12591.0
2018-02-28 15:30:00,352.03,352.7,351.8,352.7,14090.0,311.4818,312.0746,311.2783,312.0746,14090.0
2018-02-28 15:40:00,352.7,352.83,351.12,351.28,31367.0,312.0746,312.1896,310.6766,310.8182,31367.0
2018-02-28 15:50:00,351.12,351.12,349.77,349.84,64433.0,310.6766,310.6766,309.4821,309.544,64433.0
2018-03-01 09:30:00,351.12,351.87,347.55,348.0,22732.0,310.6766,311.3402,307.5178,307.916,22732.0
2018-03-01 09:40:00,347.89,348.86,345.96,348.81,24815.0,307.8186,308.6769,306.1109,308.6327,24815.0
2018-03-01 09:50:00,348.6,348.87,347.07,347.54,17539.0,308.4469,308.6858,307.0931,307.5089,17539.0
2018-03-01 10:00:00,347.0,348.69,346.04,348.26,18494.0,307.0311,308.5265,306.1817,308.146,18494.0
2018-03-01 10:10:00,347.99,348.28,346.54,347.88,11049.0,307.9071,308.1637,306.6241,307.8098,11049.0
2018-03-01 10:20:00,347.58,348.73,346.81,348.73,15717.0,307.5443,308.5619,306.863,308.5619,15717.0
2018-03-01 10:30:00,348.3,350.38,348.3,350.14,17198.0,308.1814,310.0218,308.1814,309.8095,17198.0
2018-03-01 10:40:00,350.5,350.93,348.35,348.67,13297.0,310.128,310.5085,308.2256,308.5088,13297.0
2018-03-01 10:50:00,348.98,348.98,347.77,347.77,15565.0,308.7831,308.7831,307.7125,307.7125,15565.0
2018-03-01 11:00:00,347.63,348.71,347.59,348.38,7899.0,307.5886,308.5442,307.5532,308.2522,7899.0
2018-03-01 11:10:00,348.11,348.46,347.84,348.23,9068.0,308.0133,308.323,307.7744,308.1195,9068.0
2018-03-01 11:20:00,348.11,348.59,346.92,347.18,12526.0,308.0133,308.438,306.9604,307.1904,12526.0
2018-03-01 11:30:00,347.05,347.21,346.39,346.95,10179.0,307.0754,307.217,306.4914,306.9869,10179.0
2018-03-01 11:40:00,346.76,348.34,346.7,347.82,6540.0,306.8188,308.2168,306.7657,307.7567,6540.0
2018-03-01 11:50:00,347.76,348.79,347.56,347.63,9569.0,307.7036,308.615,307.5266,307.5886,9569.0
2018-03-01 12:00:00,347.9,347.9,346.45,346.88,5738.0,307.8275,307.8275,306.5445,306.925,5738.0
2018-03-01 12:10:00,346.92,346.98,346.13,346.33,14006.0,306.9604,307.0135,306.2614,306.4383,14006.0
2018-03-01 12:20:00,346.28,346.3,345.68,346.21,10957.0,306.3941,306.4118,305.8632,306.3321,10957.0
2018-03-01 12:30:00,346.0,346.16,345.1,345.34,14539.0,306.1463,306.2879,305.35,305.5624,14539.0
2018-03-01 12:40:00,345.41,346.05,345.14,345.57,12350.0,305.6243,306.1906,305.3854,305.7659,12350.0
2018-03-01 12:50:00,345.69,345.93,345.41,345.71,8295.0,305.872,306.0844,305.6243,305.8897,8295.0
2018-03-01 13:00:00,345.66,345.9,344.47,345.03,52390.0,305.8455,306.0578,304.7926,305.2881,52390.0
2018-03-01 13:10:00,345.04,345.58,344.74,344.78,21194.0,305.2969,305.7747,305.0315,305.0669,21194.0
2018-03-01 13:20:00,344.56,345.57,344.55,345.0,19614.0,304.8722,305.7659,304.8633,305.2615,19614.0
2018-03-01 13:30:00,344.86,345.18,343.57,345.1,22002.0,305.1376,305.4208,303.9962,305.35,22002.0
2018-03-01 13:40:00,344.91,345.16,343.2,344.23,29947.0,305.1819,305.4031,303.6688,304.5802,29947.0
2018-03-01 13:50:00,344.3,344.57,343.12,343.17,29801.0,304.6421,304.881,303.5981,303.6423,29801.0
2018-03-01 14:00:00,342.88,343.54,341.7,341.73,33095.0,303.3857,303.9697,302.3416,302.3682,33095.0
2018-03-01 14:10:00,341.72,341.91,340.04,341.74,25223.0,302.3593,302.5274,300.8728,302.377,25223.0
2018-03-01 14:20:00,341.67,342.34,340.29,340.77,29583.0,302.3151,302.9079,301.094,301.5187,29583.0
2018-03-01 14:30:00,341.0,341.28,337.22,338.35,123683.0,301.7223,301.97,298.3776,299.3775,123683.0
2018-03-01 14:40:00,338.43,339.65,338.17,339.31,37189.0,299.4483,300.5277,299.2182,300.2269,37189.0
2018-03-01 14:50:00,339.4,340.39,338.81,339.75,24819.0,300.3065,301.1825,299.7845,300.6162,24819.0
2018-03-01 15:00:00,339.73,341.21,339.01,341.21,21223.0,300.5985,301.9081,299.9615,301.9081,21223.0
2018-03-01 15:10:00,341.1,342.63,340.45,342.63,31857.0,301.8107,303.1645,301.2356,303.1645,31857.0
2018-03-01 15:20:00,342.74,342.81,340.98,341.86,28624.0,303.2618,303.3238,301.7046,302.4832,28624.0
2018-03-01 15:30:00,341.95,342.36,339.5,339.96,31166.0,302.5628,302.9256,300.395,300.802,31166.0
2018-03-01 15:40:00,339.65,340.64,339.08,340.56,43419.0,300.5277,301.4037,300.0234,301.3329,43419.0
2018-03-01 15:50:00,340.65,341.84,339.28,339.59,100263.0,301.4126,302.4655,300.2004,300.4747,100263.0
2018-03-02 09:30:00,336.68,338.51,335.44,336.35,33026.0,298.8551,300.4795,297.7544,298.5621,33026.0
2018-03-02 09:40:00,336.69,336.69,334.4,335.84,25631.0,298.8639,298.8639,296.8312,298.1094,25631.0
2018-03-02 09:50:00,335.71,336.07,334.82,335.53,21856.0,297.994,298.3136,297.204,297.8343,21856.0
2018-03-02 10:00:00,335.25,336.7,334.93,335.64,25090.0,297.5857,298.8728,297.3017,297.9319,25090.0
2018-03-02 10:10:00,335.69,336.46,335.25,335.25,16615.0,297.9763,298.6598,297.5857,297.5857,16615.0
2018-03-02 10:20:00,335.51,336.74,335.15,336.25,15318.0,297.8165,298.9083,297.497,298.4734,15318.0
2018-03-02 10:30:00,336.22,338.76,336.21,338.25,27681.0,298.4468,300.7014,298.4379,300.2487,27681.0
2018-03-02 10:40:00,338.19,338.74,337.39,337.39,21721.0,300.1954,300.6836,299.4853,299.4853,21721.0
2018-03-02 10:50:00,337.4,338.12,336.55,337.08,15958.0,299.4942,300.1333,298.7397,299.2101,15958.0
2018-03-02 11:00:00,337.13,337.6,336.71,337.13,8297.0,299.2545,299.6717,298.8817,299.2545,8297.0
2018-03-02 11:10:00,337.08,337.27,335.94,336.35,7570.0,299.2101,299.3788,298.1982,298.5621,7570.0
2018-03-02 11:20:00,336.37,337.44,336.2,337.13,13998.0,298.5799,299.5297,298.429,299.2545,13998.0
2018-03-02 11:30:00,337.11,337.87,336.99,337.54,19291.0,299.2368,299.9114,299.1302,299.6185,19291.0
2018-03-02 11:40:00,337.92,338.77,337.87,338.77,10551.0,299.9558,300.7103,299.9114,300.7103,10551.0
2018-03-02 11:50:00,338.93,339.54,338.39,339.36,14748.0,300.8523,301.3938,300.373,301.234,14748.0
2018-03-02 12:00:00,339.52,340.04,339.03,339.79,16059.0,301.376,301.8376,300.9411,301.6157,16059.0
2018-03-02 12:10:00,339.83,339.96,339.09,339.84,22234.0,301.6512,301.7666,300.9943,301.6601,22234.0
2018-03-02 12:20:00,339.92,340.63,339.55,340.59,15031.0,301.7311,302.3613,301.4026,302.3258,15031.0
2018-03-02 12:30:00,340.79,340.79,339.98,340.35,16919.0,302.5033,302.5033,301.7843,302.1128,16919.0
2018-03-02 12:40:00,340.58,342.73,340.52,341.99,21182.0,302.3169,304.2254,302.2637,303.5685,21182.0
2018-03-02 12:50:00,341.91,343.38,341.9,343.04,15988.0,303.4975,304.8023,303.4886,304.5005,15988.0
2018-03-02 13:00:00,342.94,343.45,341.16,341.35,17539.0,304.4118,304.8645,302.8318,303.0004,17539.0
2018-03-02 13:10:00,341.32,341.6,340.66,341.12,15419.0,302.9738,303.2223,302.3879,302.7963,15419.0
2018-03-02 13:20:00,341.31,341.48,340.67,340.67,13150.0,302.9649,303.1158,302.3968,302.3968,13150.0
2018-03-02 13:30:00,340.68,341.16,339.87,340.39,15196.0,302.4057,302.8318,301.6867,302.1483,15196.0
2018-03-02 13:40:00,340.42,341.15,340.31,341.05,8020.0,302.1749,302.8229,302.0773,302.7341,8020.0
2018-03-02 13:50:00,341.35,341.79,340.98,341.42,16096.0,303.0004,303.391,302.672,303.0625,16096.0
2018-03-02 14:00:00,341.63,343.2,341.44,342.29,14499.0,303.249,304.6426,303.0803,303.8348,14499.0
2018-03-02 14:10:00,342.35,343.04,342.25,342.47,9721.0,303.8881,304.5005,303.7993,303.9946,9721.0
2018-03-02 14:20:00,342.26,342.6,341.52,342.46,18213.0,303.8082,304.11,303.1513,303.9857,18213.0
2018-03-02 14:30:00,342.4,342.55,341.12,341.86,11759.0,303.9324,304.0656,302.7963,303.4531,11759.0
2018-03-02 14:40:00,341.97,341.97,341.07,341.62,8822.0,303.5508,303.5508,302.7519,303.2401,8822.0
2018-03-02 14:50:00,341.63,342.06,341.16,341.48,15781.0,303.249,303.6306,302.8318,303.1158,15781.0
2018-03-02 15:00:00,341.5,341.67,340.58,341.44,25110.0,303.1336,303.2845,302.3169,303.0803,25110.0
2018-03-02 15:10:00,341.11,341.15,340.4,341.0,12991.0,302.7874,302.8229,302.1571,302.6897,12991.0
2018-03-02 15:20:00,341.1,341.32,340.73,341.0,17877.0,302.7785,302.9738,302.4501,302.6897,17877.0
2018-03-02 15:30:00,341.07,343.08,341.06,342.81,13812.0,302.7519,304.5361,302.743,304.2964,13812.0
2018-03-02 15:40:00,342.81,343.74,342.64,343.63,52284.0,304.2964,305.1219,304.1455,305.0243,52284.0
2018-03-02 15:50:00,343.67,344.69,342.95,343.09,114467.0,305.0598,305.9652,304.4207,304.5449,114467.0
2018-03-05 09:30:00,340.95,341.77,340.13,341.69,15238.0,302.6454,303.3732,301.9175,303.3022,15238.0
2018-03-05 09:40:00,341.95,341.95,339.37,340.29,12563.0,303.533,303.533,301.2429,302.0595,12563.0
2018-03-05 09:50:00,339.73,340.55,338.91,338.96,11363.0,301.5624,302.2903,300.8345,300.8789,11363.0
2018-03-05 10:00:00,339.67,340.09,338.78,338.78,6457.0,301.5092,301.882,300.7191,300.7191,6457.0
2018-03-05 10:10:00,338.74,339.59,338.33,338.66,18354.0,300.6836,301.4381,300.3197,300.6126,18354.0
2018-03-05 10:20:00,338.67,339.06,337.81,338.02,10208.0,300.6215,300.9677,299.8581,300.0445,10208.0
2018-03-05 10:30:00,337.97,338.89,337.55,338.7,10378.0,300.0001,300.8168,299.6273,300.6481,10378.0
2018-03-05 10:40:00,338.92,339.31,338.1,338.29,15454.0,300.8434,301.1896,300.1155,300.2842,15454.0
2018-03-05 10:50:00,338.39,339.24,337.78,339.24,6785.0,300.373,301.1275,299.8315,301.1275,6785.0
2018-03-05 11:00:00,339.0,340.85,338.53,340.27,8953.0,300.9144,302.5566,300.4972,302.0417,8953.0
2018-03-05 11:10:00,340.22,340.8,340.04,340.08,9204.0,301.9974,302.5122,301.8376,301.8731,9204.0
2018-03-05 11:20:00,340.6,340.95,340.4,340.47,15129.0,302.3347,302.6454,302.1571,302.2193,15129.0
2018-03-05 11:30:00,340.47,340.76,340.13,340.68,12194.0,302.2193,302.4767,301.9175,302.4057,12194.0
2018-03-05 11:40:00,340.81,340.95,340.27,340.6,11215.0,302.5211,302.6454,302.0417,302.3347,11215.0
2018-03-05 11:50:00,340.46,340.8,339.31,339.7,13878.0,302.2104,302.5122,301.1896,301.5358,13878.0
2018-03-05 12:00:00,339.59,340.28,339.59,339.98,12522.0,301.4381,302.0506,301.4381,301.7843,12522.0
2018-03-05 12:10:00,340.23,340.35,339.65,339.65,15745.0,302.0062,302.1128,301.4914,301.4914,15745.0
2018-03-05 12:20:00,339.58,339.91,338.63,339.21,11859.0,301.4293,301.7222,300.586,301.1008,11859.0
2018-03-05 12:30:00,339.19,339.48,338.59,339.23,7260.0,301.0831,301.3405,300.5505,301.1186,7260.0
2018-03-05 12:40:00,339.22,339.47,338.88,339.03,17109.0,301.1097,301.3316,300.8079,300.9411,17109.0
2018-03-05 12:50:00,339.16,339.91,339.06,339.85,15619.0,301.0565,301.7222,300.9677,301.6689,15619.0
2018-03-05 13:00:00,339.87,340.57,339.85,340.39,24761.0,301.6867,302.308,301.6689,302.1483,24761.0
2018-03-05 13:10:00,340.4,340.78,340.04,340.1,9850.0,302.1571,302.4944,301.8376,301.8908,9850.0
2018-03-05 13:20:00,340.34,340.89,340.16,340.16,4757.0,302.1039,302.5921,301.9441,301.9441,4757.0
2018-03-05 13:30:00,340.19,341.04,340.19,340.87,6066.0,301.9707,302.7252,301.9707,302.5743,6066.0
2018-03-05 13:40:00,340.87,342.04,340.87,341.6,10867.0,302.5743,303.6129,302.5743,303.2223,10867.0
2018-03-05 13:50:00,341.77,342.67,341.66,342.54,7864.0,303.3732,304.1721,303.2756,304.0567,7864.0
2018-03-05 14:00:00,342.69,343.12,342.66,343.09,20902.0,304.1899,304.5716,304.1632,304.5449,20902.0
2018-03-05 14:10:00,343.07,343.19,342.44,342.47,23767.0,304.5272,304.6337,303.968,303.9946,23767.0
2018-03-05 14:20:00,342.5,343.25,342.37,343.06,58829.0,304.0212,304.687,303.9058,304.5183,58829.0
2018-03-05 14:30:00,342.96,343.42,342.62,343.32,44983.0,304.4295,304.8379,304.1277,304.7491,44983.0
2018-03-05 14:40:00,343.47,343.76,343.26,343.5,11222.0,304.8822,305.1397,304.6958,304.9089,11222.0
2018-03-05 14:50:00,343.5,343.61,342.87,343.15,12076.0,304.9089,305.0065,304.3496,304.5982,12076.0
2018-03-05 15:00:00,343.0,344.29,342.98,343.57,18609.0,304.465,305.6101,304.4473,304.971,18609.0
2018-03-05 15:10:00,343.56,343.98,343.44,343.85,15340.0,304.9621,305.3349,304.8556,305.2195,15340.0
2018-03-05 15:20:00,343.85,344.13,343.5,343.72,8357.0,305.2195,305.4681,304.9089,305.1041,8357.0
2018-03-05 15:30:00,343.72,344.53,343.41,344.43,12566.0,305.1041,305.8231,304.829,305.7344,12566.0
2018-03-05 15:40:00,344.44,345.14,344.44,344.87,20164.0,305.7433,306.3646,305.7433,306.125,20164.0
2018-03-05 15:50:00,344.77,345.39,344.69,344.8,58291.0,306.0362,306.5865,305.9652,306.0628,58291.0
2018-03-06 09:30:00,345.44,346.21,343.0,344.47,37743.0,306.6309,307.3144,304.465,305.7699,37743.0
2018-03-06 09:40:00,344.59,345.38,342.01,342.5,81551.0,305.8764,306.5777,303.5863,304.0212,81551.0
2018-03-06 09:50:00,342.55,343.15,342.03,342.62,33701.0,304.0656,304.5982,303.604,304.1277,33701.0
2018-03-06 10:00:00,342.55,343.24,342.43,342.92,28228.0,304.0656,304.6781,303.9591,304.394,28228.0
2018-03-06 10:10:00,342.82,343.86,342.58,343.5,10638.0,304.3053,305.2284,304.0922,304.9089,10638.0
2018-03-06 10:20:00,343.6,344.32,343.25,343.72,8656.0,304.9976,305.6367,304.687,305.1041,8656.0
2018-03-06 10:30:00,343.84,344.0,342.62,342.86,28517.0,305.2107,305.3527,304.1277,304.3408,28517.0
2018-03-06 10:40:00,342.97,343.26,342.25,342.98,29114.0,304.4384,304.6958,303.7993,304.4473,29114.0
2018-03-06 10:50:00,343.0,343.4,342.41,342.97,12211.0,304.465,304.8201,303.9413,304.4384,12211.0
2018-03-06 11:00:00,342.83,343.34,342.61,343.23,13890.0,304.3141,304.7668,304.1189,304.6692,13890.0
2018-03-06 11:10:00,343.06,343.31,342.27,343.22,10681.0,304.5183,304.7402,303.8171,304.6603,10681.0
2018-03-06 11:20:00,343.07,343.36,342.21,342.32,6886.0,304.5272,304.7846,303.7638,303.8614,6886.0
2018-03-06 11:30:00,342.42,342.54,342.03,342.29,10998.0,303.9502,304.0567,303.604,303.8348,10998.0
2018-03-06 11:40:00,342.11,342.58,341.89,342.32,3213.0,303.675,304.0922,303.4797,303.8614,3213.0
2018-03-06 11:50:00,342.16,342.53,341.75,342.53,3750.0,303.7194,304.0478,303.3555,304.0478,3750.0
2018-03-06 12:00:00,342.25,343.03,342.25,342.92,19562.0,303.7993,304.4917,303.7993,304.394,19562.0
2018-03-06 12:10:00,342.95,343.24,342.78,342.99,8110.0,304.4207,304.6781,304.2698,304.4562,8110.0
2018-03-06 12:20:00,342.99,343.27,342.06,342.06,35916.0,304.4562,304.7047,303.6306,303.6306,35916.0
2018-03-06 12:30:00,342.3,342.83,342.06,342.28,8220.0,303.8437,304.3141,303.6306,303.8259,8220.0
2018-03-06 12:40:00,342.33,343.17,342.33,343.17,3044.0,303.8703,304.6159,303.8703,304.6159,3044.0
2018-03-06 12:50:00,343.3,343.73,343.19,343.69,4700.0,304.7313,305.113,304.6337,305.0775,4700.0
2018-03-06 13:00:00,343.93,344.87,343.93,344.24,18081.0,305.2906,306.125,305.2906,305.5657,18081.0
2018-03-06 13:10:00,344.16,344.29,343.65,343.67,2653.0,305.4947,305.6101,305.042,305.0598,2653.0
2018-03-06 13:20:00,343.61,344.05,343.56,343.78,5715.0,305.0065,305.3971,304.9621,305.1574,5715.0
2018-03-06 13:30:00,343.85,343.86,343.12,343.42,6634.0,305.2195,305.2284,304.5716,304.8379,6634.0
2018-03-06 13:40:00,343.4,343.4,342.53,342.76,3400.0,304.8201,304.8201,304.0478,304.252,3400.0
2018-03-06 13:50:00,342.53,342.92,342.27,342.75,6078.0,304.0478,304.394,303.8171,304.2431,6078.0
2018-03-06 14:00:00,342.7,342.97,342.17,342.71,7333.0,304.1987,304.4384,303.7283,304.2076,7333.0
2018-03-06 14:10:00,342.7,342.71,342.17,342.55,8601.0,304.1987,304.2076,303.7283,304.0656,8601.0
2018-03-06 14:20:00,342.52,343.02,342.52,342.65,8776.0,304.039,304.4828,304.039,304.1544,8776.0
2018-03-06 14:30:00,342.66,343.26,342.63,342.85,5447.0,304.1632,304.6958,304.1366,304.3319,5447.0
2018-03-06 14:40:00,342.83,343.13,342.65,342.95,5785.0,304.3141,304.5804,304.1544,304.4207,5785.0
2018-03-06 14:50:00,343.24,343.49,342.52,342.52,16248.0,304.6781,304.9,304.039,304.039,16248.0
2018-03-06 15:00:00,342.51,342.86,341.8,341.92,11770.0,304.0301,304.3408,303.3999,303.5064,11770.0
2018-03-06 15:10:00,342.02,342.02,340.82,341.26,12297.0,303.5951,303.5951,302.53,302.9205,12297.0
2018-03-06 15:20:00,341.26,341.68,341.06,341.42,6949.0,302.9205,303.2933,302.743,303.0625,6949.0
2018-03-06 15:30:00,341.35,341.85,341.2,341.2,10499.0,303.0004,303.4442,302.8673,302.8673,10499.0
2018-03-06 15:40:00,341.3,341.55,340.96,341.36,20055.0,302.956,303.1779,302.6542,303.0093,20055.0
2018-03-06 15:50:00,341.44,341.99,341.36,341.99,28735.0,303.0803,303.5685,303.0093,303.5685,28735.0
2018-03-07 09:30:00,337.99,339.49,336.36,337.54,62588.0,300.0179,301.3494,298.571,299.6185,62588.0
2018-03-07 09:40:00,337.4,340.86,337.01,337.11,50516.0,299.4942,302.5655,299.148,299.2368,50516.0
2018-03-07 09:50:00,337.11,338.89,336.77,337.68,26116.0,299.2368,300.8168,298.935,299.7427,26116.0
2018-03-07 10:00:00,337.48,338.6,336.46,337.04,21996.0,299.5652,300.5594,298.6598,299.1746,21996.0
2018-03-07 10:10:00,337.13,339.25,336.63,339.12,25206.0,299.2545,301.1363,298.8107,301.0209,25206.0
2018-03-07 10:20:00,339.13,340.97,338.95,340.81,20843.0,301.0298,302.6631,300.87,302.5211,20843.0
2018-03-07 10:30:00,340.79,341.23,340.01,340.87,12768.0,302.5033,302.8939,301.811,302.5743,12768.0
2018-03-07 10:40:00,340.58,340.94,340.41,340.51,15329.0,302.3169,302.6365,302.166,302.2548,15329.0
2018-03-07 10:50:00,340.59,341.09,340.52,341.06,18236.0,302.3258,302.7696,302.2637,302.743,18236.0
2018-03-07 11:00:00,340.89,341.08,339.95,340.76,18967.0,302.5921,302.7607,301.7577,302.4767,18967.0
2018-03-07 11:10:00,340.68,341.12,339.98,340.56,5364.0,302.4057,302.7963,301.7843,302.2992,5364.0
2018-03-07 11:20:00,340.39,340.9,340.05,340.79,6899.0,302.1483,302.601,301.8465,302.5033,6899.0
2018-03-07 11:30:00,340.87,341.38,340.59,341.24,5500.0,302.5743,303.027,302.3258,302.9028,5500.0
2018-03-07 11:40:00,341.31,341.54,340.94,340.94,4979.0,302.9649,303.1691,302.6365,302.6365,4979.0
2018-03-07 11:50:00,340.81,341.08,340.35,340.35,15767.0,302.5211,302.7607,302.1128,302.1128,15767.0
2018-03-07 12:00:00,340.27,340.59,340.01,340.21,4498.0,302.0417,302.3258,301.811,301.9885,4498.0
2018-03-07 12:10:00,340.16,340.98,339.35,340.98,15572.0,301.9441,302.672,301.2251,302.672,15572.0
2018-03-07 12:20:00,341.0,341.54,340.71,341.54,10622.0,302.6897,303.1691,302.4323,303.1691,10622.0
2018-03-07 12:30:00,341.53,342.48,341.52,342.48,15278.0,303.1602,304.0035,303.1513,304.0035,15278.0
2018-03-07 12:40:00,342.47,343.33,342.12,343.21,13299.0,303.9946,304.758,303.6839,304.6514,13299.0
2018-03-07 12:50:00,343.09,343.89,343.05,343.49,15165.0,304.5449,305.2551,304.5094,304.9,15165.0
2018-03-07 13:00:00,343.36,343.38,341.95,342.31,8640.0,304.7846,304.8023,303.533,303.8526,8640.0
2018-03-07 13:10:00,342.19,342.44,341.77,342.44,5274.0,303.746,303.968,303.3732,303.968,5274.0
2018-03-07 13:20:00,342.44,342.83,342.12,342.83,7153.0,303.968,304.3141,303.6839,304.3141,7153.0
2018-03-07 13:30:00,342.95,343.02,342.58,343.02,1830.0,304.4207,304.4828,304.0922,304.4828,1830.0
2018-03-07 13:40:00,343.06,343.34,342.62,343.34,7092.0,304.5183,304.7668,304.1277,304.7668,7092.0
2018-03-07 13:50:00,343.39,343.54,343.15,343.54,2366.0,304.8112,304.9444,304.5982,304.9444,2366.0
2018-03-07 14:00:00,343.31,343.65,343.0,343.63,5052.0,304.7402,305.042,304.465,305.0243,5052.0
2018-03-07 14:10:00,343.7,344.52,343.68,344.42,4644.0,305.0864,305.8143,305.0686,305.7255,4644.0
2018-03-07 14:20:00,344.3,344.61,343.7,343.71,7770.0,305.619,305.8942,305.0864,305.0953,7770.0
2018-03-07 14:30:00,343.95,344.75,343.78,344.53,13749.0,305.3083,306.0184,305.1574,305.8231,13749.0
2018-03-07 14:40:00,344.53,345.11,344.31,345.11,7642.0,305.8231,306.338,305.6279,306.338,7642.0
2018-03-07 14:50:00,345.26,345.42,344.3,344.96,8498.0,306.4711,306.6132,305.619,306.2048,8498.0
2018-03-07 15:00:00,344.82,346.0,344.79,345.59,10380.0,306.0806,307.128,306.0539,306.7641,10380.0
2018-03-07 15:10:00,345.83,346.42,345.67,346.42,10860.0,306.9771,307.5008,306.8351,307.5008,10860.0
2018-03-07 15:20:00,346.42,347.0,346.01,346.91,11828.0,307.5008,308.0157,307.1369,307.9358,11828.0
2018-03-07 15:30:00,346.85,347.43,346.5,346.78,19093.0,307.8825,308.3973,307.5718,307.8204,19093.0
2018-03-07 15:40:00,346.9,347.22,346.87,347.05,16997.0,307.9269,308.2109,307.9003,308.06,16997.0
2018-03-07 15:50:00,347.01,347.22,346.25,346.91,56626.0,308.0245,308.2109,307.3499,307.9358,56626.0
2018-03-08 09:30:00,348.1,348.22,347.0,347.25,13068.0,308.9921,309.0986,308.0157,308.2376,13068.0
2018-03-08 09:40:00,347.24,347.49,346.05,346.1,8092.0,308.2287,308.4506,307.1724,307.2168,8092.0
2018-03-08 09:50:00,346.27,346.55,345.64,346.2,16487.0,307.3677,307.6162,306.8084,307.3055,16487.0
2018-03-08 10:00:00,346.25,346.76,345.37,345.97,20948.0,307.3499,307.8026,306.5688,307.1014,20948.0
2018-03-08 10:10:00,345.83,346.59,345.28,345.51,4986.0,306.9771,307.6517,306.4889,306.693,4986.0
2018-03-08 10:20:00,345.7,346.59,345.6,346.11,11200.0,306.8617,307.6517,306.7729,307.2256,11200.0
2018-03-08 10:30:00,345.59,345.77,344.73,345.24,5215.0,306.7641,306.9238,306.0007,306.4534,5215.0
2018-03-08 10:40:00,344.89,346.11,344.5,345.76,9430.0,306.1427,307.2256,305.7965,306.915,9430.0
2018-03-08 10:50:00,345.82,345.89,345.11,345.31,5713.0,306.9682,307.0304,306.338,306.5155,5713.0
2018-03-08 11:00:00,345.69,346.12,345.33,345.8,17919.0,306.8528,307.2345,306.5333,306.9505,17919.0
2018-03-08 11:10:00,345.8,347.2,345.73,346.66,18494.0,306.9505,308.1932,306.8883,307.7138,18494.0
2018-03-08 11:20:00,346.78,347.44,346.57,346.81,5595.0,307.8204,308.4062,307.634,307.847,5595.0
2018-03-08 11:30:00,346.68,346.69,345.16,345.18,9431.0,307.7316,307.7405,306.3824,306.4001,9431.0
2018-03-08 11:40:00,345.28,346.86,345.24,346.58,6041.0,306.4889,307.8914,306.4534,307.6428,6041.0
2018-03-08 11:50:00,346.39,347.5,346.18,347.05,10464.0,307.4742,308.4595,307.2878,308.06,10464.0
2018-03-08 12:00:00,346.99,347.42,346.45,346.46,8466.0,308.0068,308.3885,307.5274,307.5363,8466.0
2018-03-08 12:10:00,346.0,346.0,345.62,345.79,3502.0,307.128,307.128,306.7907,306.9416,3502.0
2018-03-08 12:20:00,345.63,346.88,345.63,346.76,10486.0,306.7996,307.9091,306.7996,307.8026,10486.0
2018-03-08 12:30:00,346.65,346.65,345.93,346.4,6081.0,307.705,307.705,307.0659,307.4831,6081.0
2018-03-08 12:40:00,346.25,346.64,345.97,346.5,5552.0,307.3499,307.6961,307.1014,307.5718,5552.0
2018-03-08 12:50:00,346.36,346.49,345.8,346.07,7801.0,307.4476,307.5629,306.9505,307.1901,7801.0
2018-03-08 13:00:00,346.09,346.25,345.78,345.99,3768.0,307.2079,307.3499,306.9327,307.1191,3768.0
2018-03-08 13:10:00,346.09,346.4,345.95,346.09,4567.0,307.2079,307.4831,307.0836,307.2079,4567.0
2018-03-08 13:20:00,346.06,346.35,345.43,345.48,3358.0,307.1813,307.4387,306.622,306.6664,3358.0
2018-03-08 13:30:00,345.58,345.58,345.11,345.11,4182.0,306.7552,306.7552,306.338,306.338,4182.0
2018-03-08 13:40:00,345.2,345.37,344.59,344.94,5426.0,306.4179,306.5688,305.8764,306.1871,5426.0
2018-03-08 13:50:00,344.95,345.48,344.95,345.17,7260.0,306.196,306.6664,306.196,306.3912,7260.0
2018-03-08 14:00:00,345.15,345.54,344.78,344.89,4430.0,306.3735,306.7197,306.0451,306.1427,4430.0
2018-03-08 14:10:00,344.87,345.14,344.56,344.88,4755.0,306.125,306.3646,305.8498,306.1338,4755.0
2018-03-08 14:20:00,345.04,345.12,344.7,344.7,5977.0,306.2759,306.3469,305.974,305.974,5977.0
2018-03-08 14:30:00,344.78,345.94,344.27,345.79,11326.0,306.0451,307.0747,305.5924,306.9416,11326.0
2018-03-08 14:40:00,345.71,346.02,345.55,345.78,4451.0,306.8706,307.1458,306.7286,306.9327,4451.0
2018-03-08 14:50:00,345.89,346.18,345.72,345.84,8167.0,307.0304,307.2878,306.8795,306.986,8167.0
2018-03-08 15:00:00,346.13,346.95,346.09,346.35,9223.0,307.2434,307.9713,307.2079,307.4387,9223.0
2018-03-08 15:10:00,346.5,346.81,346.03,346.5,7353.0,307.5718,307.847,307.1546,307.5718,7353.0
2018-03-08 15:20:00,346.66,346.99,346.47,346.48,11946.0,307.7138,308.0068,307.5452,307.5541,11946.0
2018-03-08 15:30:00,346.46,346.58,345.77,345.77,15991.0,307.5363,307.6428,306.9238,306.9238,15991.0
2018-03-08 15:40:00,345.86,346.05,344.77,344.85,16899.0,307.0037,307.1724,306.0362,306.1072,16899.0
2018-03-08 15:50:00,344.97,346.56,344.94,346.47,81795.0,306.2137,307.6251,306.1871,307.5452,81795.0
2018-03-09 09:30:00,347.24,347.36,344.01,345.1,25122.0,308.2287,308.3352,305.3616,306.3291,25122.0
2018-03-09 09:40:00,344.91,345.85,344.89,345.46,17158.0,306.1605,306.9949,306.1427,306.6487,17158.0
2018-03-09 09:50:00,345.67,345.81,344.93,345.81,12445.0,306.8351,306.9593,306.1782,306.9593,12445.0
2018-03-09 10:00:00,345.77,347.1,345.77,346.95,17715.0,306.9238,308.1044,306.9238,307.9713,17715.0
2018-03-09 10:10:00,347.09,347.76,346.69,347.43,17125.0,308.0955,308.6903,307.7405,308.3973,17125.0
2018-03-09 10:20:00,347.5,347.79,346.66,347.16,13630.0,308.4595,308.7169,307.7138,308.1577,13630.0
2018-03-09 10:30:00,347.18,347.6,346.97,347.22,9868.0,308.1754,308.5482,307.989,308.2109,9868.0
2018-03-09 10:40:00,347.28,348.17,347.18,348.17,10946.0,308.2642,309.0542,308.1754,309.0542,10946.0
2018-03-09 10:50:00,348.22,348.72,347.45,348.23,11992.0,309.0986,309.5424,308.4151,309.1075,11992.0
2018-03-09 11:00:00,348.0,348.28,347.58,347.59,3260.0,308.9033,309.1518,308.5305,308.5394,3260.0
2018-03-09 11:10:00,347.44,347.91,347.21,347.71,6647.0,308.4062,308.8234,308.2021,308.6459,6647.0
2018-03-09 11:20:00,347.91,348.7,347.71,348.7,11866.0,308.8234,309.5247,308.6459,309.5247,11866.0
2018-03-09 11:30:00,348.76,349.05,348.43,348.5,14944.0,309.5779,309.8353,309.285,309.3471,14944.0
2018-03-09 11:40:00,348.53,348.53,347.88,347.89,4667.0,309.3738,309.3738,308.7968,308.8057,4667.0
2018-03-09 11:50:00,348.11,348.19,347.82,348.05,9610.0,309.0009,309.072,308.7435,308.9477,9610.0
2018-03-09 12:00:00,348.16,348.66,348.16,348.61,6294.0,309.0453,309.4892,309.0453,309.4448,6294.0
2018-03-09 12:10:00,348.65,349.64,348.65,349.31,5905.0,309.4803,310.3591,309.4803,310.0661,5905.0
2018-03-09 12:20:00,349.43,349.43,348.4,348.5,16516.0,310.1726,310.1726,309.2584,309.3471,16516.0
2018-03-09 12:30:00,348.5,348.83,348.48,348.68,10299.0,309.3471,309.6401,309.3294,309.5069,10299.0
2018-03-09 12:40:00,348.8,349.09,348.55,349.09,2472.0,309.6134,309.8708,309.3915,309.8708,2472.0
2018-03-09 12:50:00,348.9,349.04,348.66,348.71,4331.0,309.7022,309.8265,309.4892,309.5335,4331.0
2018-03-09 13:00:00,348.93,349.44,348.93,349.22,2808.0,309.7288,310.1815,309.7288,309.9862,2808.0
2018-03-09 13:10:00,349.25,349.57,349.2,349.5,4112.0,310.0129,310.2969,309.9685,310.2348,4112.0
2018-03-09 13:20:00,349.58,349.87,349.38,349.64,6546.0,310.3058,310.5632,310.1283,310.3591,6546.0
2018-03-09 13:30:00,349.76,349.85,349.51,349.64,5100.0,310.4656,310.5455,310.2437,310.3591,5100.0
2018-03-09 13:40:00,349.65,349.65,349.08,349.62,16877.0,310.3679,310.3679,309.862,310.3413,16877.0
2018-03-09 13:50:00,349.65,349.72,349.03,349.2,13530.0,310.3679,310.4301,309.8176,309.9685,13530.0
2018-03-09 14:00:00,349.09,349.2,348.55,348.77,6852.0,309.8708,309.9685,309.3915,309.5868,6852.0
2018-03-09 14:10:00,348.67,349.36,348.55,348.62,18519.0,309.498,310.1105,309.3915,309.4536,18519.0
2018-03-09 14:20:00,348.68,348.73,348.4,348.73,9617.0,309.5069,309.5513,309.2584,309.5513,9617.0
2018-03-09 14:30:00,348.68,349.43,348.65,348.9,20216.0,309.5069,310.1726,309.4803,309.7022,20216.0
2018-03-09 14:40:00,349.01,349.25,348.77,349.07,16420.0,309.7998,310.0129,309.5868,309.8531,16420.0
2018-03-09 14:50:00,349.08,349.1,348.8,349.1,10610.0,309.862,309.8797,309.6134,309.8797,10610.0
2018-03-09 15:00:00,349.14,349.41,348.75,348.99,11053.0,309.9152,310.1549,309.569,309.7821,11053.0
2018-03-09 15:10:00,348.82,349.22,348.53,348.53,10948.0,309.6312,309.9862,309.3738,309.3738,10948.0
2018-03-09 15:20:00,348.52,349.0,348.45,348.86,10941.0,309.3649,309.791,309.3027,309.6667,10941.0
2018-03-09 15:30:00,348.95,349.18,348.76,349.05,10931.0,309.7466,309.9507,309.5779,309.8353,10931.0
2018-03-09 15:40:00,349.13,349.48,348.77,348.77,24410.0,309.9064,310.217,309.5868,309.5868,24410.0
2018-03-09 15:50:00,348.89,349.71,348.88,349.67,65563.0,309.6933,310.4212,309.6844,310.3857,65563.0
2018-03-12 09:30:00,352.83,352.83,347.61,347.61,36988.0,313.1907,313.1907,308.5571,308.5571,36988.0
2018-03-12 09:40:00,347.71,349.19,347.7,349.19,10505.0,308.6459,309.9596,308.637,309.9596,10505.0
2018-03-12 09:50:00,349.09,349.5,348.52,349.25,13040.0,309.8708,310.2348,309.3649,310.0129,13040.0
2018-03-12 10:00:00,349.28,349.44,348.84,348.95,16540.0,310.0395,310.1815,309.6489,309.7466,16540.0
2018-03-12 10:10:00,348.88,349.33,348.39,348.82,9247.0,309.6844,310.0839,309.2495,309.6312,9247.0
2018-03-12 10:20:00,348.81,348.82,347.56,347.68,11606.0,309.6223,309.6312,308.5127,308.6193,11606.0
2018-03-12 10:30:00,347.63,347.71,346.52,346.53,10009.0,308.5749,308.6459,307.5896,307.5985,10009.0
2018-03-12 10:40:00,346.45,346.85,346.08,346.49,12147.0,307.5274,307.8825,307.199,307.5629,12147.0
2018-03-12 10:50:00,346.77,346.88,344.25,344.25,19858.0,307.8115,307.9091,305.5746,305.5746,19858.0
2018-03-12 11:00:00,344.16,345.1,344.0,344.14,11821.0,305.4947,306.3291,305.3527,305.477,11821.0
2018-03-12 11:10:00,344.13,344.57,344.0,344.16,9982.0,305.4681,305.8587,305.3527,305.4947,9982.0
2018-03-12 11:20:00,344.1,344.48,343.62,344.48,12937.0,305.4415,305.7788,305.0154,305.7788,12937.0
2018-03-12 11:30:00,344.17,345.49,344.17,345.49,9569.0,305.5036,306.6753,305.5036,306.6753,9569.0
2018-03-12 11:40:00,345.51,345.97,344.55,344.88,8020.0,306.693,307.1014,305.8409,306.1338,8020.0
2018-03-12 11:50:00,345.04,345.15,344.35,345.09,9323.0,306.2759,306.3735,305.6634,306.3202,9323.0
2018-03-12 12:00:00,345.09,345.82,344.99,345.71,6555.0,306.3202,306.9682,306.2315,306.8706,6555.0
2018-03-12 12:10:00,345.69,345.81,345.24,345.35,7022.0,306.8528,306.9593,306.4534,306.551,7022.0
2018-03-12 12:20:00,345.49,345.94,345.31,345.43,10807.0,306.6753,307.0747,306.5155,306.622,10807.0
2018-03-12 12:30:00,345.64,345.89,344.68,345.05,8820.0,306.8084,307.0304,305.9563,306.2847,8820.0
2018-03-12 12:40:00,344.83,345.13,344.65,344.65,9465.0,306.0894,306.3557,305.9297,305.9297,9465.0
2018-03-12 12:50:00,344.78,345.2,344.44,344.53,8449.0,306.0451,306.4179,305.7433,305.8231,8449.0
2018-03-12 13:00:00,344.65,344.89,344.34,344.42,19238.0,305.9297,306.1427,305.6545,305.7255,19238.0
2018-03-12 13:10:00,344.48,344.58,343.79,343.79,10600.0,305.7788,305.8675,305.1663,305.1663,10600.0
2018-03-12 13:20:00,343.79,343.92,343.59,343.6,5600.0,305.1663,305.2817,304.9888,304.9976,5600.0
2018-03-12 13:30:00,343.65,344.27,343.56,344.26,9288.0,305.042,305.5924,304.9621,305.5835,9288.0
2018-03-12 13:40:00,344.26,344.67,344.05,344.6,9799.0,305.5835,305.9474,305.3971,305.8853,9799.0
2018-03-12 13:50:00,344.45,344.54,344.19,344.42,5055.0,305.7521,305.832,305.5213,305.7255,5055.0
2018-03-12 14:00:00,344.5,344.62,344.2,344.2,5300.0,305.7965,305.903,305.5302,305.5302,5300.0
2018-03-12 14:10:00,344.0,344.14,343.45,343.69,7529.0,305.3527,305.477,304.8645,305.0775,7529.0
2018-03-12 14:20:00,343.77,343.87,343.49,343.73,8333.0,305.1485,305.2373,304.9,305.113,8333.0
2018-03-12 14:30:00,343.67,343.76,343.02,343.02,9469.0,305.0598,305.1397,304.4828,304.4828,9469.0
2018-03-12 14:40:00,343.19,343.24,342.64,342.9,11908.0,304.6337,304.6781,304.1455,304.3763,11908.0
2018-03-12 14:50:00,342.87,343.36,342.8,343.24,5899.0,304.3496,304.7846,304.2875,304.6781,5899.0
2018-03-12 15:00:00,343.38,343.72,343.38,343.64,7048.0,304.8023,305.1041,304.8023,305.0331,7048.0
2018-03-12 15:10:00,343.62,344.04,343.54,344.0,11928.0,305.0154,305.3882,304.9444,305.3527,11928.0
2018-03-12 15:20:00,344.04,344.43,343.93,344.2,12166.0,305.3882,305.7344,305.2906,305.5302,12166.0
2018-03-12 15:30:00,344.24,344.96,344.24,344.78,24179.0,305.5657,306.2048,305.5657,306.0451,24179.0
2018-03-12 15:40:00,344.76,345.71,344.76,345.52,27972.0,306.0273,306.8706,306.0273,306.7019,27972.0
2018-03-12 15:50:00,345.37,345.48,344.67,344.72,64696.0,306.5688,306.6664,305.9474,305.9918,64696.0
2018-03-13 09:30:00,346.27,346.98,345.21,346.02,28377.0,307.3677,307.9979,306.4268,307.1458,28377.0
2018-03-13 09:40:00,346.25,348.52,345.85,347.72,21475.0,307.3499,309.3649,306.9949,308.6548,21475.0
2018-03-13 09:50:00,347.65,347.86,346.8,346.8,12449.0,308.5926,308.779,307.8381,307.8381,12449.0
2018-03-13 10:00:00,346.79,347.07,345.73,346.75,19319.0,307.8292,308.0778,306.8883,307.7937,19319.0
2018-03-13 10:10:00,346.75,347.81,346.04,347.81,16710.0,307.7937,308.7347,307.1635,308.7347,16710.0
2018-03-13 10:20:00,347.79,348.47,347.49,347.49,7304.0,308.7169,309.3205,308.4506,308.4506,7304.0
2018-03-13 10:30:00,347.32,347.32,346.62,347.23,8702.0,308.2997,308.2997,307.6783,308.2198,8702.0
2018-03-13 10:40:00,347.3,348.51,347.3,348.31,22985.0,308.2819,309.356,308.2819,309.1785,22985.0
2018-03-13 10:50:00,348.16,348.64,347.59,348.12,8465.0,309.0453,309.4714,308.5394,309.0098,8465.0
2018-03-13 11:00:00,348.24,348.25,347.31,347.41,6598.0,309.1163,309.1252,308.2908,308.3796,6598.0
2018-03-13 11:10:00,347.47,347.47,346.9,347.25,11316.0,308.4328,308.4328,307.9269,308.2376,11316.0
2018-03-13 11:20:00,347.32,347.58,346.54,347.08,9489.0,308.2997,308.5305,307.6073,308.0867,9489.0
2018-03-13 11:30:00,347.09,347.5,346.87,347.03,6531.0,308.0955,308.4595,307.9003,308.0423,6531.0
2018-03-13 11:40:00,346.96,347.31,346.5,346.5,7374.0,307.9801,308.2908,307.5718,307.5718,7374.0
2018-03-13 11:50:00,346.31,346.53,346.09,346.41,7187.0,307.4032,307.5985,307.2079,307.4919,7187.0
2018-03-13 12:00:00,346.31,346.31,344.89,345.44,8673.0,307.4032,307.4032,306.1427,306.6309,8673.0
2018-03-13 12:10:00,345.29,346.09,345.02,345.81,4457.0,306.4978,307.2079,306.2581,306.9593,4457.0
2018-03-13 12:20:00,346.09,346.57,345.73,346.41,5558.0,307.2079,307.634,306.8883,307.4919,5558.0
2018-03-13 12:30:00,346.53,347.05,346.35,346.88,4468.0,307.5985,308.06,307.4387,307.9091,4468.0
2018-03-13 12:40:00,347.0,347.0,346.4,346.71,8734.0,308.0157,308.0157,307.4831,307.7582,8734.0
2018-03-13 12:50:00,346.62,346.72,346.45,346.47,6935.0,307.6783,307.7671,307.5274,307.5452,6935.0
2018-03-13 13:00:00,346.54,346.77,346.4,346.59,3691.0,307.6073,307.8115,307.4831,307.6517,3691.0
2018-03-13 13:10:00,346.53,346.93,346.52,346.82,3200.0,307.5985,307.9535,307.5896,307.8559,3200.0
2018-03-13 13:20:00,346.82,346.87,346.58,346.63,5300.0,307.8559,307.9003,307.6428,307.6872,5300.0
2018-03-13 13:30:00,346.58,346.89,346.4,346.88,13973.0,307.6428,307.918,307.4831,307.9091,13973.0
2018-03-13 13:40:00,346.83,346.83,345.65,345.66,5710.0,307.8648,307.8648,306.8173,306.8262,5710.0
2018-03-13 13:50:00,345.64,345.77,345.25,345.3,3645.0,306.8084,306.9238,306.4623,306.5066,3645.0
2018-03-13 14:00:00,345.36,345.62,344.97,345.22,11577.0,306.5599,306.7907,306.2137,306.4356,11577.0
2018-03-13 14:10:00,345.08,345.41,344.62,345.41,7547.0,306.3114,306.6043,305.903,306.6043,7547.0
2018-03-13 14:20:00,345.32,345.53,344.64,344.73,6786.0,306.5244,306.7108,305.9208,306.0007,6786.0
2018-03-13 14:30:00,344.9,346.0,344.9,345.41,7158.0,306.1516,307.128,306.1516,306.6043,7158.0
2018-03-13 14:40:00,345.3,345.43,344.33,344.33,9509.0,306.5066,306.622,305.6456,305.6456,9509.0
2018-03-13 14:50:00,344.38,344.6,343.77,344.18,16461.0,305.69,305.8853,305.1485,305.5125,16461.0
2018-03-13 15:00:00,344.29,344.57,343.35,343.35,11664.0,305.6101,305.8587,304.7757,304.7757,11664.0
2018-03-13 15:10:00,343.34,343.77,343.26,343.65,11503.0,304.7668,305.1485,304.6958,305.042,11503.0
2018-03-13 15:20:00,343.64,343.64,342.99,342.99,10628.0,305.0331,305.0331,304.4562,304.4562,10628.0
2018-03-13 15:30:00,343.19,343.61,343.0,343.02,14484.0,304.6337,305.0065,304.465,304.4828,14484.0
2018-03-13 15:40:00,343.0,343.53,342.85,343.4,29367.0,304.465,304.9355,304.3319,304.8201,29367.0
2018-03-13 15:50:00,343.49,344.79,343.49,344.22,84386.0,304.9,306.0539,304.9,305.548,84386.0
2018-03-14 09:30:00,346.69,346.75,344.36,344.64,17565.0,307.7405,307.7937,305.6722,305.9208,17565.0
2018-03-14 09:40:00,344.77,344.77,343.49,343.49,9265.0,306.0362,306.0362,304.9,304.9,9265.0
2018-03-14 09:50:00,343.31,344.06,342.9,342.92,10897.0,304.7402,305.406,304.3763,304.394,10897.0
2018-03-14 10:00:00,343.11,344.2,343.11,344.04,22362.0,304.5627,305.5302,304.5627,305.3882,22362.0
2018-03-14 10:10:00,343.86,343.91,343.03,343.25,17192.0,305.2284,305.2728,304.4917,304.687,17192.0
2018-03-14 10:20:00,343.32,343.45,342.99,343.0,4945.0,304.7491,304.8645,304.4562,304.465,4945.0
2018-03-14 10:30:00,343.08,343.47,342.87,343.28,6817.0,304.5361,304.8822,304.3496,304.7136,6817.0
2018-03-14 10:40:00,343.18,343.46,342.97,343.21,10520.0,304.6248,304.8734,304.4384,304.6514,10520.0
2018-03-14 10:50:00,343.06,343.1,342.15,342.37,10489.0,304.5183,304.5538,303.7105,303.9058,10489.0
2018-03-14 11:00:00,342.45,342.6,341.57,342.01,8137.0,303.9768,304.11,303.1957,303.5863,8137.0
2018-03-14 11:10:00,342.13,342.31,341.57,341.84,16490.0,303.6928,303.8526,303.1957,303.4354,16490.0
2018-03-14 11:20:00,341.82,341.82,340.82,340.95,11245.0,303.4176,303.4176,302.53,302.6454,11245.0
2018-03-14 11:30:00,341.05,341.26,338.81,338.99,22246.0,302.7341,302.9205,300.7458,300.9055,22246.0
2018-03-14 11:40:00,338.9,339.56,338.06,338.87,18259.0,300.8257,301.4115,300.08,300.799,18259.0
2018-03-14 11:50:00,338.99,339.64,338.5,338.51,14399.0,300.9055,301.4825,300.4706,300.4795,14399.0
2018-03-14 12:00:00,338.62,339.15,338.31,338.4,5837.0,300.5771,301.0476,300.3019,300.3818,5837.0
2018-03-14 12:10:00,338.47,339.68,338.3,339.33,10805.0,300.444,301.518,300.2931,301.2074,10805.0
2018-03-14 12:20:00,339.46,339.76,339.24,339.28,10256.0,301.3227,301.589,301.1275,301.163,10256.0
2018-03-14 12:30:00,339.4,340.77,339.26,339.87,8222.0,301.2695,302.4856,301.1452,301.6867,8222.0
2018-03-14 12:40:00,340.02,340.83,339.97,340.2,17649.0,301.8198,302.5388,301.7754,301.9796,17649.0
2018-03-14 12:50:00,340.09,341.62,340.09,341.34,15653.0,301.882,303.2401,301.882,302.9915,15653.0
2018-03-14 13:00:00,341.33,341.35,340.32,340.63,12289.0,302.9827,303.0004,302.0861,302.3613,12289.0
2018-03-14 13:10:00,340.73,341.11,340.49,340.73,17036.0,302.4501,302.7874,302.237,302.4501,17036.0
2018-03-14 13:20:00,340.63,341.24,340.38,340.38,15794.0,302.3613,302.9028,302.1394,302.1394,15794.0
2018-03-14 13:30:00,340.4,340.93,340.4,340.77,7344.0,302.1571,302.6276,302.1571,302.4856,7344.0
2018-03-14 13:40:00,340.69,341.13,340.69,341.05,9153.0,302.4146,302.8051,302.4146,302.7341,9153.0
2018-03-14 13:50:00,340.96,341.81,340.88,341.79,13668.0,302.6542,303.4087,302.5832,303.391,13668.0
2018-03-14 14:00:00,341.57,341.96,341.04,341.41,19705.0,303.1957,303.5419,302.7252,303.0537,19705.0
2018-03-14 14:10:00,341.36,341.4,340.41,340.53,8613.0,303.0093,303.0448,302.166,302.2725,8613.0
2018-03-14 14:20:00,340.44,340.69,340.04,340.69,9744.0,302.1926,302.4146,301.8376,302.4146,9744.0
2018-03-14 14:30:00,340.6,340.91,339.49,339.66,9082.0,302.3347,302.6098,301.3494,301.5003,9082.0
2018-03-14 14:40:00,339.44,339.68,338.56,339.38,13138.0,301.305,301.518,300.5239,301.2517,13138.0
2018-03-14 14:50:00,339.33,339.95,338.98,339.48,15567.0,301.2074,301.7577,300.8967,301.3405,15567.0
2018-03-14 15:00:00,339.8,340.01,339.45,339.45,12340.0,301.6245,301.811,301.3139,301.3139,12340.0
2018-03-14 15:10:00,339.27,339.75,338.63,339.25,17282.0,301.1541,301.5802,300.586,301.1363,17282.0
2018-03-14 15:20:00,339.35,339.48,338.74,339.06,14587.0,301.2251,301.3405,300.6836,300.9677,14587.0
2018-03-14 15:30:00,338.94,339.38,338.64,339.08,17371.0,300.8612,301.2517,300.5949,300.9854,17371.0
2018-03-14 15:40:00,339.03,340.03,338.9,340.0,39038.0,300.9411,301.8287,300.8257,301.8021,39038.0
2018-03-14 15:50:00,339.92,340.34,339.6,340.1,52185.0,301.7311,302.1039,301.447,301.8908,52185.0
2018-03-15 09:30:00,340.9,341.2,339.55,340.14,21674.0,302.601,302.8673,301.4026,301.9264,21674.0
2018-03-15 09:40:00,340.14,340.19,338.7,339.11,8112.0,301.9264,301.9707,300.6481,301.0121,8112.0
2018-03-15 09:50:00,339.03,339.44,338.52,338.76,11968.0,300.9411,301.305,300.4884,300.7014,11968.0
2018-03-15 10:00:00,339.01,340.75,338.77,340.58,15183.0,300.9233,302.4678,300.7103,302.3169,15183.0
2018-03-15 10:10:00,340.56,341.33,340.52,340.92,9128.0,302.2992,302.9827,302.2637,302.6187,9128.0
2018-03-15 10:20:00,340.6,341.52,340.41,341.52,6271.0,302.3347,303.1513,302.166,303.1513,6271.0
2018-03-15 10:30:00,341.56,341.64,340.18,340.4,11940.0,303.1868,303.2578,301.9619,302.1571,11940.0
2018-03-15 10:40:00,340.51,340.94,340.11,340.35,4697.0,302.2548,302.6365,301.8997,302.1128,4697.0
2018-03-15 10:50:00,340.34,340.5,340.07,340.22,2500.0,302.1039,302.2459,301.8642,301.9974,2500.0
2018-03-15 11:00:00,340.08,340.83,340.05,340.4,5522.0,301.8731,302.5388,301.8465,302.1571,5522.0
2018-03-15 11:10:00,340.4,341.4,340.4,341.32,4972.0,302.1571,303.0448,302.1571,302.9738,4972.0
2018-03-15 11:20:00,341.36,342.39,341.22,342.29,6242.0,303.0093,303.9236,302.885,303.8348,6242.0
2018-03-15 11:30:00,342.01,342.5,341.42,341.42,5084.0,303.5863,304.0212,303.0625,303.0625,5084.0
2018-03-15 11:40:00,341.4,341.55,341.01,341.32,6000.0,303.0448,303.1779,302.6986,302.9738,6000.0
2018-03-15 11:50:00,341.46,342.07,341.15,341.95,4991.0,303.0981,303.6395,302.8229,303.533,4991.0
2018-03-15 12:00:00,341.84,342.06,341.31,341.31,3500.0,303.4354,303.6306,302.9649,302.9649,3500.0
2018-03-15 12:10:00,341.56,341.91,341.08,341.91,3731.0,303.1868,303.4975,302.7607,303.4975,3731.0
2018-03-15 12:20:00,341.63,342.25,341.63,341.68,5000.0,303.249,303.7993,303.249,303.2933,5000.0
2018-03-15 12:30:00,341.71,341.72,340.91,341.05,5800.0,303.32,303.3288,302.6098,302.7341,5800.0
2018-03-15 12:40:00,341.37,341.85,341.07,341.35,2663.0,303.0182,303.4442,302.7519,303.0004,2663.0
2018-03-15 12:50:00,341.51,341.72,341.2,341.43,3423.0,303.1424,303.3288,302.8673,303.0714,3423.0
2018-03-15 13:00:00,341.29,341.84,341.29,341.84,1254.0,302.9472,303.4354,302.9472,303.4354,1254.0
2018-03-15 13:10:00,341.6,342.0,341.36,341.55,6061.0,303.2223,303.5774,303.0093,303.1779,6061.0
2018-03-15 13:20:00,341.49,342.13,341.43,342.13,3596.0,303.1247,303.6928,303.0714,303.6928,3596.0
2018-03-15 13:30:00,342.17,342.54,342.17,342.54,2786.0,303.7283,304.0567,303.7283,304.0567,2786.0
2018-03-15 13:40:00,342.47,342.48,341.44,341.57,10437.0,303.9946,304.0035,303.0803,303.1957,10437.0
2018-03-15 13:50:00,341.5,341.69,340.98,340.99,4812.0,303.1336,303.3022,302.672,302.6809,4812.0
2018-03-15 14:00:00,341.01,341.87,340.58,341.75,5479.0,302.6986,303.462,302.3169,303.3555,5479.0
2018-03-15 14:10:00,341.85,341.85,341.4,341.65,3161.0,303.4442,303.4442,303.0448,303.2667,3161.0
2018-03-15 14:20:00,341.72,341.72,340.89,341.29,8159.0,303.3288,303.3288,302.5921,302.9472,8159.0
2018-03-15 14:30:00,341.22,341.62,340.86,341.07,9246.0,302.885,303.2401,302.5655,302.7519,9246.0
2018-03-15 14:40:00,341.09,341.17,340.37,340.43,9535.0,302.7696,302.8406,302.1305,302.1838,9535.0
2018-03-15 14:50:00,340.57,340.77,340.42,340.68,17578.0,302.308,302.4856,302.1749,302.4057,17578.0
2018-03-15 15:00:00,340.7,340.7,340.18,340.18,9598.0,302.4234,302.4234,301.9619,301.9619,9598.0
2018-03-15 15:10:00,340.14,340.21,339.78,340.04,8001.0,301.9264,301.9885,301.6068,301.8376,8001.0
2018-03-15 15:20:00,340.19,340.7,340.19,340.61,15221.0,301.9707,302.4234,301.9707,302.3435,15221.0
2018-03-15 15:30:00,340.58,340.69,340.14,340.14,11481.0,302.3169,302.4146,301.9264,301.9264,11481.0
2018-03-15 15:40:00,339.97,340.8,339.69,340.7,28749.0,301.7754,302.5122,301.5269,302.4234,28749.0
2018-03-15 15:50:00,340.68,341.39,340.56,340.75,73069.0,302.4057,303.0359,302.2992,302.4678,73069.0
2018-03-16 09:30:00,340.67,341.98,339.39,341.36,105438.0,302.3968,303.5596,301.2606,303.0093,105438.0
2018-03-16 09:40:00,341.32,341.94,340.62,341.74,10284.0,302.9738,303.5241,302.3524,303.3466,10284.0
2018-03-16 09:50:00,341.76,343.2,341.6,342.94,5971.0,303.3643,304.6426,303.2223,304.4118,5971.0
2018-03-16 10:00:00,343.1,343.1,342.45,342.77,8056.0,304.5538,304.5538,303.9768,304.2609,8056.0
2018-03-16 10:10:00,342.6,342.6,341.67,341.92,14448.0,304.11,304.11,303.2845,303.5064,14448.0
2018-03-16 10:20:00,342.03,342.07,340.99,341.41,7392.0,303.604,303.6395,302.6809,303.0537,7392.0
2018-03-16 10:30:00,341.23,341.23,340.53,340.61,3900.0,302.8939,302.8939,302.2725,302.3435,3900.0
2018-03-16 10:40:00,340.4,340.9,340.4,340.67,10882.0,302.1571,302.601,302.1571,302.3968,10882.0
2018-03-16 10:50:00,340.68,341.17,340.68,341.0,4100.0,302.4057,302.8406,302.4057,302.6897,4100.0
2018-03-16 11:00:00,340.92,341.12,340.77,340.78,3978.0,302.6187,302.7963,302.4856,302.4944,3978.0
2018-03-16 11:10:00,340.71,341.44,340.66,341.44,4522.0,302.4323,303.0803,302.3879,303.0803,4522.0
2018-03-16 11:20:00,341.27,341.73,340.89,341.46,4929.0,302.9294,303.3377,302.5921,303.0981,4929.0
2018-03-16 11:30:00,341.5,341.64,341.15,341.33,4159.0,303.1336,303.2578,302.8229,302.9827,4159.0
2018-03-16 11:40:00,341.37,341.37,339.97,339.97,7311.0,303.0182,303.0182,301.7754,301.7754,7311.0
2018-03-16 11:50:00,339.82,340.12,339.39,339.39,3846.0,301.6423,301.9086,301.2606,301.2606,3846.0
2018-03-16 12:00:00,339.38,339.61,339.05,339.06,6822.0,301.2517,301.4559,300.9588,300.9677,6822.0
2018-03-16 12:10:00,339.03,339.31,338.93,339.1,3499.0,300.9411,301.1896,300.8523,301.0032,3499.0
2018-03-16 12:20:00,339.1,339.18,338.62,339.02,5692.0,301.0032,301.0742,300.5771,300.9322,5692.0
2018-03-16 12:30:00,338.98,339.56,338.97,339.37,4026.0,300.8967,301.4115,300.8878,301.2429,4026.0
2018-03-16 12:40:00,339.17,339.79,339.1,339.76,4408.0,301.0653,301.6157,301.0032,301.589,4408.0
2018-03-16 12:50:00,339.65,339.87,339.44,339.54,2605.0,301.4914,301.6867,301.305,301.3938,2605.0
2018-03-16 13:00:00,339.44,339.71,339.21,339.49,14006.0,301.305,301.5447,301.1008,301.3494,14006.0
2018-03-16 13:10:00,339.64,339.84,339.38,339.69,3642.0,301.4825,301.6601,301.2517,301.5269,3642.0
2018-03-16 13:20:00,339.64,339.99,339.16,339.4,10024.0,301.4825,301.7932,301.0565,301.2695,10024.0
2018-03-16 13:30:00,339.24,339.59,339.2,339.37,6657.0,301.1275,301.4381,301.092,301.2429,6657.0
2018-03-16 13:40:00,339.29,339.29,338.25,338.25,6537.0,301.1718,301.1718,300.2487,300.2487,6537.0
2018-03-16 13:50:00,338.3,338.66,338.2,338.66,4292.0,300.2931,300.6126,300.2043,300.6126,4292.0
2018-03-16 14:00:00,338.51,339.18,338.51,339.18,6301.0,300.4795,301.0742,300.4795,301.0742,6301.0
2018-03-16 14:10:00,339.16,339.17,338.59,339.11,5320.0,301.0565,301.0653,300.5505,301.0121,5320.0
2018-03-16 14:20:00,338.96,339.49,338.95,339.34,8013.0,300.8789,301.3494,300.87,301.2162,8013.0
2018-03-16 14:30:00,339.3,339.9,339.18,339.52,6324.0,301.1807,301.7133,301.0742,301.376,6324.0
2018-03-16 14:40:00,339.48,339.84,339.36,339.54,6487.0,301.3405,301.6601,301.234,301.3938,6487.0
2018-03-16 14:50:00,339.54,339.98,339.38,339.71,9826.0,301.3938,301.7843,301.2517,301.5447,9826.0
2018-03-16 15:00:00,339.79,339.79,339.04,339.17,7550.0,301.6157,301.6157,300.9499,301.0653,7550.0
2018-03-16 15:10:00,339.17,339.36,339.03,339.19,9622.0,301.0653,301.234,300.9411,301.0831,9622.0
2018-03-16 15:20:00,339.28,339.7,339.11,339.54,13235.0,301.163,301.5358,301.0121,301.3938,13235.0
2018-03-16 15:30:00,339.61,339.93,339.5,339.67,19700.0,301.4559,301.7399,301.3583,301.5092,19700.0
2018-03-16 15:40:00,339.74,340.08,339.58,340.08,21035.0,301.5713,301.8731,301.4293,301.8731,21035.0
2018-03-16 15:50:00,340.1,340.18,338.58,338.7,110382.0,301.8908,301.9619,300.5416,300.6481,110382.0
2018-03-19 09:30:00,338.18,339.36,337.26,339.36,18049.0,300.1866,301.234,299.3699,301.234,18049.0
2018-03-19 09:40:00,339.04,339.04,336.9,337.21,11352.0,300.9499,300.9499,299.0504,299.3255,11352.0
2018-03-19 09:50:00,337.6,338.17,337.28,338.17,7904.0,299.6717,300.1777,299.3877,300.1777,7904.0
2018-03-19 10:00:00,338.13,339.32,337.78,339.32,3573.0,300.1422,301.1985,299.8315,301.1985,3573.0
2018-03-19 10:10:00,339.46,339.83,339.15,339.44,12619.0,301.3227,301.6512,301.0476,301.305,12619.0
2018-03-19 10:20:00,339.43,339.69,338.84,339.39,10773.0,301.2961,301.5269,300.7724,301.2606,10773.0
2018-03-19 10:30:00,339.55,340.14,339.46,339.9,13356.0,301.4026,301.9264,301.3227,301.7133,13356.0
2018-03-19 10:40:00,339.92,340.44,339.8,340.32,11633.0,301.7311,302.1926,301.6245,302.0861,11633.0
2018-03-19 10:50:00,340.27,340.49,339.93,340.31,13567.0,302.0417,302.237,301.7399,302.0773,13567.0
2018-03-19 11:00:00,340.34,340.58,340.0,340.58,11398.0,302.1039,302.3169,301.8021,302.3169,11398.0
2018-03-19 11:10:00,340.68,340.69,340.21,340.53,9239.0,302.4057,302.4146,301.9885,302.2725,9239.0
2018-03-19 11:20:00,340.35,341.89,340.31,341.87,12191.0,302.1128,303.4797,302.0773,303.462,12191.0
2018-03-19 11:30:00,341.97,342.65,341.8,342.63,12304.0,303.5508,304.1544,303.3999,304.1366,12304.0
2018-03-19 11:40:00,342.58,343.6,342.51,343.47,13026.0,304.0922,304.9976,304.0301,304.8822,13026.0
2018-03-19 11:50:00,343.6,343.86,343.1,343.85,26576.0,304.9976,305.2284,304.5538,305.2195,26576.0
2018-03-19 12:00:00,343.91,344.49,343.9,344.38,16625.0,305.2728,305.7876,305.2639,305.69,16625.0
2018-03-19 12:10:00,344.3,344.51,343.18,343.64,21350.0,305.619,305.8054,304.6248,305.0331,21350.0
2018-03-19 12:20:00,343.63,344.29,343.43,344.13,10948.0,305.0243,305.6101,304.8467,305.4681,10948.0
2018-03-19 12:30:00,344.26,344.54,343.98,344.02,27134.0,305.5835,305.832,305.3349,305.3704,27134.0
2018-03-19 12:40:00,343.96,344.5,343.46,343.95,22941.0,305.3172,305.7965,304.8734,305.3083,22941.0
2018-03-19 12:50:00,344.0,344.19,343.51,343.95,19495.0,305.3527,305.5213,304.9177,305.3083,19495.0
2018-03-19 13:00:00,343.98,343.98,342.0,342.43,48983.0,305.3349,305.3349,303.5774,303.9591,48983.0
2018-03-19 13:10:00,342.44,342.77,342.08,342.15,22113.0,303.968,304.2609,303.6484,303.7105,22113.0
2018-03-19 13:20:00,342.15,342.35,341.42,341.78,8954.0,303.7105,303.8881,303.0625,303.3821,8954.0
2018-03-19 13:30:00,341.79,341.79,340.99,341.17,7988.0,303.391,303.391,302.6809,302.8406,7988.0
2018-03-19 13:40:00,341.35,342.35,341.14,342.35,5568.0,303.0004,303.8881,302.814,303.8881,5568.0
2018-03-19 13:50:00,342.43,342.72,342.15,342.5,15092.0,303.9591,304.2165,303.7105,304.0212,15092.0
2018-03-19 14:00:00,342.5,342.79,342.15,342.36,22334.0,304.0212,304.2786,303.7105,303.8969,22334.0
2018-03-19 14:10:00,342.24,342.93,342.04,342.34,17791.0,303.7904,304.4029,303.6129,303.8792,17791.0
2018-03-19 14:20:00,342.3,342.92,342.05,342.92,12170.0,303.8437,304.394,303.6218,304.394,12170.0
2018-03-19 14:30:00,342.78,343.04,342.01,342.29,22062.0,304.2698,304.5005,303.5863,303.8348,22062.0
2018-03-19 14:40:00,342.23,342.84,341.9,342.62,15639.0,303.7815,304.323,303.4886,304.1277,15639.0
2018-03-19 14:50:00,342.46,343.5,342.42,343.09,9181.0,303.9857,304.9089,303.9502,304.5449,9181.0
2018-03-19 15:00:00,343.16,343.33,342.57,342.94,15891.0,304.6071,304.758,304.0833,304.4118,15891.0
2018-03-19 15:10:00,342.97,344.0,342.52,344.0,24558.0,304.4384,305.3527,304.039,305.3527,24558.0
2018-03-19 15:20:00,344.28,344.38,343.94,344.19,27526.0,305.6012,305.69,305.2994,305.5213,27526.0
2018-03-19 15:30:00,344.25,344.68,343.83,344.65,29496.0,305.5746,305.9563,305.2018,305.9297,29496.0
2018-03-19 15:40:00,344.59,344.67,344.06,344.08,30445.0,305.8764,305.9474,305.406,305.4237,30445.0
2018-03-19 15:50:00,344.05,345.54,343.82,344.93,64535.0,305.3971,306.7197,305.1929,306.1782,64535.0
2018-03-20 09:30:00,345.3,346.95,344.63,346.84,30151.0,306.5066,307.9713,305.9119,307.8736,30151.0
2018-03-20 09:40:00,347.0,347.9,346.3,347.37,15586.0,308.0157,308.8145,307.3943,308.3441,15586.0
2018-03-20 09:50:00,347.42,347.5,346.7,346.87,23572.0,308.3885,308.4595,307.7494,307.9003,23572.0
2018-03-20 10:00:00,346.88,347.88,346.88,347.48,20304.0,307.9091,308.7968,307.9091,308.4417,20304.0
2018-03-20 10:10:00,347.6,349.08,347.56,349.08,45424.0,308.5482,309.862,308.5127,309.862,45424.0
2018-03-20 10:20:00,349.11,349.75,348.75,349.75,27874.0,309.8886,310.4567,309.569,310.4567,27874.0
2018-03-20 10:30:00,349.72,349.73,348.57,349.14,10745.0,310.4301,310.4389,309.4093,309.9152,10745.0
2018-03-20 10:40:00,349.23,349.39,348.94,348.97,5718.0,309.9951,310.1371,309.7377,309.7643,5718.0
2018-03-20 10:50:00,348.9,349.59,348.82,349.36,7976.0,309.7022,310.3147,309.6312,310.1105,7976.0
2018-03-20 11:00:00,349.47,349.47,348.57,349.13,2767.0,310.2082,310.2082,309.4093,309.9064,2767.0
2018-03-20 11:10:00,349.14,349.17,348.29,348.3,11633.0,309.9152,309.9419,309.1607,309.1696,11633.0
2018-03-20 11:20:00,348.29,348.46,348.08,348.44,5355.0,309.1607,309.3116,308.9743,309.2939,5355.0
2018-03-20 11:30:00,348.55,348.93,348.12,348.25,8602.0,309.3915,309.7288,309.0098,309.1252,8602.0
2018-03-20 11:40:00,348.21,348.38,347.56,347.69,6623.0,309.0897,309.2406,308.5127,308.6281,6623.0
2018-03-20 11:50:00,347.66,348.13,347.21,348.13,4411.0,308.6015,309.0187,308.2021,309.0187,4411.0
2018-03-20 12:00:00,347.94,348.02,347.5,347.79,5112.0,308.85,308.9211,308.4595,308.7169,5112.0
2018-03-20 12:10:00,347.77,348.37,347.63,348.35,2771.0,308.6991,309.2317,308.5749,309.214,2771.0
2018-03-20 12:20:00,348.34,348.74,348.24,348.44,4209.0,309.2051,309.5602,309.1163,309.2939,4209.0
2018-03-20 12:30:00,348.62,348.85,348.52,348.67,3880.0,309.4536,309.6578,309.3649,309.498,3880.0
2018-03-20 12:40:00,348.62,348.73,347.85,347.85,5230.0,309.4536,309.5513,308.7702,308.7702,5230.0
2018-03-20 12:50:00,347.9,347.99,347.53,347.58,3997.0,308.8145,308.8944,308.4861,308.5305,3997.0
2018-03-20 13:00:00,347.9,348.19,347.25,347.46,6226.0,308.8145,309.072,308.2376,308.424,6226.0
2018-03-20 13:10:00,347.55,348.01,347.54,347.8,5424.0,308.5039,308.9122,308.495,308.7258,5424.0
2018-03-20 13:20:00,347.46,347.78,347.28,347.69,5319.0,308.424,308.708,308.2642,308.6281,5319.0
2018-03-20 13:30:00,347.71,347.83,347.38,347.39,3290.0,308.6459,308.7524,308.353,308.3618,3290.0
2018-03-20 13:40:00,347.5,347.55,347.21,347.37,5066.0,308.4595,308.5039,308.2021,308.3441,5066.0
2018-03-20 13:50:00,347.32,347.32,346.77,346.77,2565.0,308.2997,308.2997,307.8115,307.8115,2565.0
2018-03-20 14:00:00,346.69,347.37,346.37,347.06,4329.0,307.7405,308.3441,307.4564,308.0689,4329.0
2018-03-20 14:10:00,347.1,347.15,346.83,347.1,6257.0,308.1044,308.1488,307.8648,308.1044,6257.0
2018-03-20 14:20:00,347.04,347.14,346.72,347.03,4304.0,308.0512,308.1399,307.7671,308.0423,4304.0
2018-03-20 14:30:00,347.28,347.75,347.1,347.25,5099.0,308.2642,308.6814,308.1044,308.2376,5099.0
2018-03-20 14:40:00,347.24,347.74,347.11,347.56,3747.0,308.2287,308.6725,308.1133,308.5127,3747.0
2018-03-20 14:50:00,347.81,347.99,347.35,347.69,5986.0,308.7347,308.8944,308.3263,308.6281,5986.0
2018-03-20 15:00:00,347.77,348.16,347.72,348.09,7939.0,308.6991,309.0453,308.6548,308.9832,7939.0
2018-03-20 15:10:00,348.09,348.41,347.76,347.76,10386.0,308.9832,309.2672,308.6903,308.6903,10386.0
2018-03-20 15:20:00,347.7,348.02,347.55,347.82,11757.0,308.637,308.9211,308.5039,308.7435,11757.0
2018-03-20 15:30:00,347.8,348.33,347.31,347.69,15150.0,308.7258,309.1962,308.2908,308.6281,15150.0
2018-03-20 15:40:00,347.73,348.26,347.55,348.14,20214.0,308.6636,309.1341,308.5039,309.0276,20214.0
2018-03-20 15:50:00,348.13,348.16,347.41,347.62,47752.0,309.0187,309.0453,308.3796,308.566,47752.0
2018-03-21 09:30:00,347.93,348.05,346.52,346.99,19243.0,308.8412,308.9477,307.5896,308.0068,19243.0
2018-03-21 09:40:00,346.53,348.04,346.53,346.84,8229.0,307.5985,308.9388,307.5985,307.8736,8229.0
2018-03-21 09:50:00,346.94,347.09,345.9,346.3,5150.0,307.9624,308.0955,307.0392,307.3943,5150.0
2018-03-21 10:00:00,346.33,347.18,346.33,347.08,8582.0,307.4209,308.1754,307.4209,308.0867,8582.0
2018-03-21 10:10:00,347.15,347.15,346.66,346.66,11729.0,308.1488,308.1488,307.7138,307.7138,11729.0
2018-03-21 10:20:00,346.78,348.01,346.68,348.01,24043.0,307.8204,308.9122,307.7316,308.9122,24043.0
2018-03-21 10:30:00,347.75,347.84,347.48,347.81,5236.0,308.6814,308.7613,308.4417,308.7347,5236.0
2018-03-21 10:40:00,347.7,348.28,347.67,348.04,6590.0,308.637,309.1518,308.6104,308.9388,6590.0
2018-03-21 10:50:00,348.06,348.27,347.38,347.38,6066.0,308.9566,309.143,308.353,308.353,6066.0
2018-03-21 11:00:00,347.44,347.74,347.01,347.74,5850.0,308.4062,308.6725,308.0245,308.6725,5850.0
2018-03-21 11:10:00,347.64,347.88,347.33,347.7,5776.0,308.5837,308.7968,308.3086,308.637,5776.0
2018-03-21 11:20:00,347.66,347.74,347.5,347.67,2545.0,308.6015,308.6725,308.4595,308.6104,2545.0
2018-03-21 11:30:00,347.68,348.21,347.48,348.21,7700.0,308.6193,309.0897,308.4417,309.0897,7700.0
2018-03-21 11:40:00,348.21,348.93,348.19,348.63,5822.0,309.0897,309.7288,309.072,309.4625,5822.0
2018-03-21 11:50:00,348.65,349.25,348.64,349.05,12345.0,309.4803,310.0129,309.4714,309.8353,12345.0
2018-03-21 12:00:00,349.05,349.36,348.85,349.27,8134.0,309.8353,310.1105,309.6578,310.0306,8134.0
2018-03-21 12:10:00,349.29,349.57,349.14,349.44,8188.0,310.0484,310.2969,309.9152,310.1815,8188.0
2018-03-21 12:20:00,349.49,349.85,349.36,349.71,7711.0,310.2259,310.5455,310.1105,310.4212,7711.0
2018-03-21 12:30:00,349.74,349.94,349.59,349.81,5729.0,310.4478,310.6254,310.3147,310.51,5729.0
2018-03-21 12:40:00,349.81,349.82,349.11,349.37,3500.0,310.51,310.5188,309.8886,310.1194,3500.0
2018-03-21 12:50:00,349.34,349.65,349.26,349.62,5395.0,310.0928,310.3679,310.0217,310.3413,5395.0
2018-03-21 13:00:00,349.65,349.72,349.1,349.22,3982.0,310.3679,310.4301,309.8797,309.9862,3982.0
2018-03-21 13:10:00,349.2,349.2,348.73,348.77,4884.0,309.9685,309.9685,309.5513,309.5868,4884.0
2018-03-21 13:20:00,348.91,349.16,348.72,349.01,4250.0,309.7111,309.933,309.5424,309.7998,4250.0
2018-03-21 13:30:00,348.86,349.39,348.78,348.81,3936.0,309.6667,310.1371,309.5957,309.6223,3936.0
2018-03-21 13:40:00,348.93,349.41,348.93,349.41,1300.0,309.7288,310.1549,309.7288,310.1549,1300.0
2018-03-21 13:50:00,349.4,349.78,349.37,349.44,7033.0,310.146,310.4833,310.1194,310.1815,7033.0
2018-03-21 14:00:00,349.44,350.61,348.95,350.16,17752.0,310.1815,311.2201,309.7466,310.8206,17752.0
2018-03-21 14:10:00,349.96,350.62,349.67,350.0,9419.0,310.6431,311.229,310.3857,310.6786,9419.0
2018-03-21 14:20:00,350.16,350.25,348.92,349.33,14397.0,310.8206,310.9005,309.7199,310.0839,14397.0
2018-03-21 14:30:00,349.25,349.42,348.77,348.83,7543.0,310.0129,310.1638,309.5868,309.6401,7543.0
2018-03-21 14:40:00,348.83,349.11,348.18,348.18,11400.0,309.6401,309.8886,309.0631,309.0631,11400.0
2018-03-21 14:50:00,348.18,348.18,347.0,347.25,23399.0,309.0631,309.0631,308.0157,308.2376,23399.0
2018-03-21 15:00:00,347.31,348.43,347.13,348.43,11771.0,308.2908,309.285,308.131,309.285,11771.0
2018-03-21 15:10:00,348.21,349.55,348.02,349.22,11291.0,309.0897,310.2792,308.9211,309.9862,11291.0
2018-03-21 15:20:00,349.12,349.59,348.32,349.05,19605.0,309.8975,310.3147,309.1874,309.8353,19605.0
2018-03-21 15:30:00,349.08,349.19,348.71,349.05,8376.0,309.862,309.9596,309.5335,309.8353,8376.0
2018-03-21 15:40:00,348.77,349.09,348.24,348.82,13568.0,309.5868,309.8708,309.1163,309.6312,13568.0
2018-03-21 15:50:00,348.64,348.64,347.14,347.27,37118.0,309.4714,309.4714,308.1399,308.2553,37118.0
2018-03-22 09:30:00,344.81,344.81,343.21,344.53,11571.0,306.0717,306.0717,304.6514,305.8231,11571.0
2018-03-22 09:40:00,344.67,345.22,344.35,344.97,9385.0,305.9474,306.4356,305.6634,306.2137,9385.0
2018-03-22 09:50:00,345.25,345.25,343.52,343.52,4604.0,306.4623,306.4623,304.9266,304.9266,4604.0
2018-03-22 10:00:00,343.85,344.78,343.47,344.48,6118.0,305.2195,306.0451,304.8822,305.7788,6118.0
2018-03-22 10:10:00,344.34,345.49,344.29,345.35,4996.0,305.6545,306.6753,305.6101,306.551,4996.0
2018-03-22 10:20:00,345.4,345.48,344.18,344.18,5389.0,306.5954,306.6664,305.5125,305.5125,5389.0
2018-03-22 10:30:00,344.33,344.41,343.4,343.4,5375.0,305.6456,305.7166,304.8201,304.8201,5375.0
2018-03-22 10:40:00,343.7,344.15,342.77,342.77,11291.0,305.0864,305.4858,304.2609,304.2609,11291.0
2018-03-22 10:50:00,342.72,342.72,341.57,342.03,2925.0,304.2165,304.2165,303.1957,303.604,2925.0
2018-03-22 11:00:00,342.26,343.25,342.19,342.87,3527.0,303.8082,304.687,303.746,304.3496,3527.0
2018-03-22 11:10:00,342.9,342.95,342.06,342.67,4569.0,304.3763,304.4207,303.6306,304.1721,4569.0
2018-03-22 11:20:00,342.5,342.5,341.56,341.79,9350.0,304.0212,304.0212,303.1868,303.391,9350.0
2018-03-22 11:30:00,342.02,342.02,340.63,340.95,5350.0,303.5951,303.5951,302.3613,302.6454,5350.0
2018-03-22 11:40:00,340.85,340.96,340.3,340.67,5331.0,302.5566,302.6542,302.0684,302.3968,5331.0
2018-03-22 11:50:00,340.81,340.81,339.55,339.55,9265.0,302.5211,302.5211,301.4026,301.4026,9265.0
2018-03-22 12:00:00,339.44,340.17,339.18,340.01,15959.0,301.305,301.953,301.0742,301.811,15959.0
2018-03-22 12:10:00,340.07,341.65,339.93,341.5,8123.0,301.8642,303.2667,301.7399,303.1336,8123.0
2018-03-22 12:20:00,341.79,343.05,341.63,342.54,6874.0,303.391,304.5094,303.249,304.0567,6874.0
2018-03-22 12:30:00,342.31,343.8,342.18,343.09,9952.0,303.8526,305.1752,303.7372,304.5449,9952.0
2018-03-22 12:40:00,343.38,343.38,342.18,342.82,8940.0,304.8023,304.8023,303.7372,304.3053,8940.0
2018-03-22 12:50:00,342.54,343.4,342.54,343.19,11480.0,304.0567,304.8201,304.0567,304.6337,11480.0
2018-03-22 13:00:00,343.19,343.27,342.64,342.98,19877.0,304.6337,304.7047,304.1455,304.4473,19877.0
2018-03-22 13:10:00,342.95,343.76,342.8,343.48,3208.0,304.4207,305.1397,304.2875,304.8911,3208.0
2018-03-22 13:20:00,343.43,345.51,343.43,345.18,6525.0,304.8467,306.693,304.8467,306.4001,6525.0
2018-03-22 13:30:00,345.0,345.36,344.55,344.7,3951.0,306.2403,306.5599,305.8409,305.974,3951.0
2018-03-22 13:40:00,344.8,345.45,344.79,345.35,9921.0,306.0628,306.6398,306.0539,306.551,9921.0
2018-03-22 13:50:00,345.04,345.59,344.81,345.59,14546.0,306.2759,306.7641,306.0717,306.7641,14546.0
2018-03-22 14:00:00,345.57,346.05,344.99,344.99,14403.0,306.7463,307.1724,306.2315,306.2315,14403.0
2018-03-22 14:10:00,345.19,345.74,344.81,345.48,31764.0,306.409,306.8972,306.0717,306.6664,31764.0
2018-03-22 14:20:00,345.27,345.27,343.69,343.75,18018.0,306.48,306.48,305.0775,305.1308,18018.0
2018-03-22 14:30:00,343.63,344.56,343.19,344.3,22733.0,305.0243,305.8498,304.6337,305.619,22733.0
2018-03-22 14:40:00,344.32,344.52,343.79,344.19,2434.0,305.6367,305.8143,305.1663,305.5213,2434.0
2018-03-22 14:50:00,344.18,344.18,342.53,343.02,7348.0,305.5125,305.5125,304.0478,304.4828,7348.0
2018-03-22 15:00:00,342.85,343.56,342.36,342.36,10394.0,304.3319,304.9621,303.8969,303.8969,10394.0
2018-03-22 15:10:00,342.55,342.61,341.48,341.62,12218.0,304.0656,304.1189,303.1158,303.2401,12218.0
2018-03-22 15:20:00,341.88,342.85,341.67,341.67,6404.0,303.4709,304.3319,303.2845,303.2845,6404.0
2018-03-22 15:30:00,341.32,341.48,340.22,340.44,17580.0,302.9738,303.1158,301.9974,302.1926,17580.0
2018-03-22 15:40:00,340.18,340.37,338.1,338.71,32901.0,301.9619,302.1305,300.1155,300.657,32901.0
2018-03-22 15:50:00,338.71,339.42,338.48,338.75,53603.0,300.657,301.2872,300.4528,300.6925,53603.0
2018-03-23 09:30:00,340.71,342.85,339.78,342.3,30115.0,302.4323,304.3319,301.6068,303.8437,30115.0
2018-03-23 09:40:00,342.43,342.43,341.09,341.31,12512.0,303.9591,303.9591,302.7696,302.9649,12512.0
2018-03-23 09:50:00,341.88,344.39,341.48,343.3,13779.0,303.4709,305.6989,303.1158,304.7313,13779.0
2018-03-23 10:00:00,343.3,345.21,343.07,345.1,18932.0,304.7313,306.4268,304.5272,306.3291,18932.0
2018-03-23 10:10:00,345.03,346.75,344.63,346.69,23407.0,306.267,307.7937,305.9119,307.7405,23407.0
2018-03-23 10:20:00,346.44,348.03,345.94,347.76,27025.0,307.5186,308.9299,307.0747,308.6903,27025.0
2018-03-23 10:30:00,347.56,349.39,347.51,348.51,22869.0,308.5127,310.1371,308.4684,309.356,22869.0
2018-03-23 10:40:00,348.47,349.42,348.04,348.08,21218.0,309.3205,310.1638,308.9388,308.9743,21218.0
2018-03-23 10:50:00,348.02,350.63,348.02,350.45,18855.0,308.9211,311.2378,308.9211,311.0781,18855.0
2018-03-23 11:00:00,350.54,351.1,350.12,350.25,24358.0,311.1579,311.655,310.7851,310.9005,24358.0
2018-03-23 11:10:00,350.23,350.77,350.05,350.23,17331.0,310.8828,311.3621,310.723,310.8828,17331.0
2018-03-23 11:20:00,350.1,350.7,349.37,350.02,10989.0,310.7674,311.3,310.1194,310.6964,10989.0
2018-03-23 11:30:00,349.89,351.16,349.89,350.58,17854.0,310.581,311.7083,310.581,311.1935,17854.0
2018-03-23 11:40:00,350.5,350.73,348.59,349.5,53621.0,311.1224,311.3266,309.427,310.2348,53621.0
2018-03-23 11:50:00,349.62,349.87,349.07,349.19,30169.0,310.3413,310.5632,309.8531,309.9596,30169.0
2018-03-23 12:00:00,349.07,351.01,349.0,350.61,15496.0,309.8531,311.5751,309.791,311.2201,15496.0
2018-03-23 12:10:00,350.74,351.18,349.12,349.77,56920.0,311.3355,311.726,309.8975,310.4745,56920.0
2018-03-23 12:20:00,349.79,351.13,349.65,350.85,15713.0,310.4922,311.6817,310.3679,311.4331,15713.0
2018-03-23 12:30:00,350.74,350.74,349.48,349.91,21814.0,311.3355,311.3355,310.217,310.5987,21814.0
2018-03-23 12:40:00,349.72,350.08,349.15,349.9,29061.0,310.4301,310.7496,309.9241,310.5898,29061.0
2018-03-23 12:50:00,349.81,350.0,349.47,349.81,10140.0,310.51,310.6786,310.2082,310.51,10140.0
2018-03-23 13:00:00,349.58,351.03,349.37,351.02,12578.0,310.3058,311.5929,310.1194,311.584,12578.0
2018-03-23 13:10:00,350.96,351.19,350.63,351.1,21998.0,311.5308,311.7349,311.2378,311.655,21998.0
2018-03-23 13:20:00,351.11,352.65,351.03,352.65,19759.0,311.6639,313.0309,311.5929,313.0309,19759.0
2018-03-23 13:30:00,352.71,353.47,351.86,351.92,37783.0,313.0842,313.7588,312.3296,312.3829,37783.0
2018-03-23 13:40:00,352.3,354.79,351.87,354.66,28915.0,312.7202,314.9305,312.3385,314.8151,28915.0
2018-03-23 13:50:00,354.67,356.97,354.34,354.57,32269.0,314.824,316.8656,314.531,314.7352,32269.0
2018-03-23 14:00:00,354.46,355.39,354.2,354.23,39175.0,314.6375,315.4631,314.4068,314.4334,39175.0
2018-03-23 14:10:00,354.24,354.36,351.85,351.85,23285.0,314.4423,314.5488,312.3208,312.3208,23285.0
2018-03-23 14:20:00,351.81,352.75,351.58,352.13,13404.0,312.2853,313.1197,312.0811,312.5693,13404.0
2018-03-23 14:30:00,351.98,352.36,351.49,351.92,11772.0,312.4362,312.7735,312.0012,312.3829,11772.0
2018-03-23 14:40:00,351.71,352.77,351.03,351.08,20686.0,312.1965,313.1374,311.5929,311.6373,20686.0
2018-03-23 14:50:00,351.2,352.41,349.41,349.65,19471.0,311.7438,312.8179,310.1549,310.3679,19471.0
2018-03-23 15:00:00,349.84,350.01,348.31,348.44,15746.0,310.5366,310.6875,309.1785,309.2939,15746.0
2018-03-23 15:10:00,348.49,350.16,348.28,349.23,19841.0,309.3383,310.8206,309.1518,309.9951,19841.0
2018-03-23 15:20:00,349.25,349.42,347.73,348.13,23529.0,310.0129,310.1638,308.6636,309.0187,23529.0
2018-03-23 15:30:00,348.12,348.3,346.88,348.3,31763.0,309.0098,309.1696,307.9091,309.1696,31763.0
2018-03-23 15:40:00,348.14,348.9,346.59,347.12,46226.0,309.0276,309.7022,307.6517,308.1222,46226.0
2018-03-23 15:50:00,346.92,347.05,345.59,345.87,102822.0,307.9446,308.06,306.7641,307.0126,102822.0
2018-03-26 09:30:00,350.0,352.57,349.44,352.51,58914.0,310.6786,312.9599,310.1815,312.9066,58914.0
2018-03-26 09:40:00,352.69,354.64,352.68,353.36,31283.0,313.0664,314.7973,313.0575,313.6611,31283.0
2018-03-26 09:50:00,353.4,353.94,351.85,352.0,20643.0,313.6966,314.176,312.3208,312.4539,20643.0
2018-03-26 10:00:00,351.99,352.4,350.56,350.8,15876.0,312.445,312.809,311.1757,311.3887,15876.0
2018-03-26 10:10:00,350.53,352.14,350.44,352.01,14779.0,311.1491,312.5782,311.0692,312.4628,14779.0
2018-03-26 10:20:00,352.14,352.14,350.68,350.78,16816.0,312.5782,312.5782,311.2822,311.371,16816.0
2018-03-26 10:30:00,350.75,351.84,350.52,351.2,12692.0,311.3444,312.3119,311.1402,311.7438,12692.0
2018-03-26 10:40:00,351.43,352.15,350.99,351.65,18691.0,311.948,312.5871,311.5574,312.1432,18691.0
2018-03-26 10:50:00,351.81,352.35,351.61,351.85,20658.0,312.2853,312.7646,312.1077,312.3208,20658.0
2018-03-26 11:00:00,351.85,352.21,350.67,350.67,12254.0,312.3208,312.6403,311.2733,311.2733,12254.0
2018-03-26 11:10:00,350.66,351.54,350.5,350.74,12316.0,311.2645,312.0456,311.1224,311.3355,12316.0
2018-03-26 11:20:00,350.63,351.44,350.17,350.53,18827.0,311.2378,311.9568,310.8295,311.1491,18827.0
2018-03-26 11:30:00,350.28,351.73,349.91,351.4,30563.0,310.9272,312.2143,310.5987,311.9213,30563.0
2018-03-26 11:40:00,351.8,352.17,351.4,351.95,15552.0,312.2764,312.6048,311.9213,312.4095,15552.0
2018-03-26 11:50:00,352.02,353.18,351.77,352.74,8814.0,312.4717,313.5013,312.2498,313.1108,8814.0
2018-03-26 12:00:00,352.57,353.75,352.27,353.75,14954.0,312.9599,314.0073,312.6936,314.0073,14954.0
2018-03-26 12:10:00,353.87,354.38,353.26,353.81,8047.0,314.1138,314.5665,313.5724,314.0606,8047.0
2018-03-26 12:20:00,353.9,354.72,353.9,354.16,8956.0,314.1405,314.8683,314.1405,314.3712,8956.0
2018-03-26 12:30:00,354.04,355.08,354.0,354.41,11152.0,314.2647,315.1879,314.2292,314.5932,11152.0
2018-03-26 12:40:00,354.4,354.61,353.63,353.65,17057.0,314.5843,314.7707,313.9008,313.9185,17057.0
2018-03-26 12:50:00,353.55,354.12,353.44,353.57,26816.0,313.8298,314.3357,313.7321,313.8475,26816.0
2018-03-26 13:00:00,353.51,354.68,353.44,354.56,8325.0,313.7943,314.8328,313.7321,314.7263,8325.0
2018-03-26 13:10:00,354.32,355.08,354.25,354.94,11194.0,314.5133,315.1879,314.4511,315.0636,11194.0
2018-03-26 13:20:00,354.87,354.98,353.13,353.13,12232.0,315.0015,315.0991,313.457,313.457,12232.0
2018-03-26 13:30:00,353.32,353.33,352.35,352.94,14810.0,313.6256,313.6345,312.7646,313.2883,14810.0
2018-03-26 13:40:00,353.17,353.58,352.82,353.12,7657.0,313.4925,313.8564,313.1818,313.4481,7657.0
2018-03-26 13:50:00,352.98,353.11,352.4,352.86,10118.0,313.3238,313.4392,312.809,313.2173,10118.0
2018-03-26 14:00:00,353.09,353.67,352.82,353.36,10603.0,313.4215,313.9363,313.1818,313.6611,10603.0
2018-03-26 14:10:00,353.47,354.5,353.47,354.5,12579.0,313.7588,314.6731,313.7588,314.6731,12579.0
2018-03-26 14:20:00,354.61,354.73,353.84,354.69,7315.0,314.7707,314.8772,314.0872,314.8417,7315.0
2018-03-26 14:30:00,354.72,355.0,354.42,354.56,13200.0,314.8683,315.1169,314.602,314.7263,13200.0
2018-03-26 14:40:00,354.6,354.92,354.36,354.36,12606.0,314.7618,315.0459,314.5488,314.5488,12606.0
2018-03-26 14:50:00,354.63,355.46,353.87,354.09,24519.0,314.7884,315.5252,314.1138,314.3091,24519.0
2018-03-26 15:00:00,354.32,354.46,353.83,354.44,23850.0,314.5133,314.6375,314.0783,314.6198,23850.0
2018-03-26 15:10:00,354.58,355.27,354.26,355.27,17000.0,314.7441,315.3565,314.46,315.3565,17000.0
2018-03-26 15:20:00,355.27,355.27,354.52,355.2,39735.0,315.3565,315.3565,314.6908,315.2944,39735.0
2018-03-26 15:30:00,355.02,355.45,354.73,355.35,15238.0,315.1346,315.5163,314.8772,315.4276,15238.0
2018-03-26 15:40:00,355.37,355.84,355.16,355.72,22386.0,315.4453,315.8625,315.2589,315.756,22386.0
2018-03-26 15:50:00,355.79,355.79,355.1,355.23,41632.0,315.8181,315.8181,315.2056,315.321,41632.0
2018-03-27 09:30:00,356.01,356.94,353.88,355.51,32935.0,316.0134,316.8389,314.1227,315.5696,32935.0
2018-03-27 09:40:00,355.17,355.17,352.95,353.35,20412.0,315.2678,315.2678,313.2972,313.6522,20412.0
2018-03-27 09:50:00,353.33,354.67,352.8,353.98,17910.0,313.6345,314.824,313.164,314.2115,17910.0
2018-03-27 10:00:00,354.24,354.7,353.2,353.66,11172.0,314.4423,314.8506,313.5191,313.9274,11172.0
2018-03-27 10:10:00,353.71,354.15,352.76,353.41,13244.0,313.9718,314.3624,313.1285,313.7055,13244.0
2018-03-27 10:20:00,353.49,354.17,353.18,353.53,12816.0,313.7765,314.3801,313.5013,313.812,12816.0
2018-03-27 10:30:00,353.73,354.43,353.02,354.21,8640.0,313.9896,314.6109,313.3593,314.4156,8640.0
2018-03-27 10:40:00,354.63,355.34,354.63,354.77,9089.0,314.7884,315.4187,314.7884,314.9127,9089.0
2018-03-27 10:50:00,354.62,355.08,354.18,354.25,8843.0,314.7796,315.1879,314.389,314.4511,8843.0
2018-03-27 11:00:00,354.01,354.17,352.83,353.57,10439.0,314.2381,314.3801,313.1907,313.8475,10439.0
2018-03-27 11:10:00,353.53,354.51,353.19,354.51,7152.0,313.812,314.6819,313.5102,314.6819,7152.0
2018-03-27 11:20:00,354.31,355.26,354.04,355.26,12658.0,314.5044,315.3477,314.2647,315.3477,12658.0
2018-03-27 11:30:00,355.3,356.58,355.19,356.58,8846.0,315.3832,316.5194,315.2855,316.5194,8846.0
2018-03-27 11:40:00,356.61,358.5,356.52,358.28,14779.0,316.546,318.2237,316.4661,318.0284,14779.0
2018-03-27 11:50:00,358.32,358.35,357.46,358.27,15133.0,318.0639,318.0905,317.3005,318.0195,15133.0
2018-03-27 12:00:00,358.26,358.28,357.5,357.51,10405.0,318.0106,318.0284,317.336,317.3449,10405.0
2018-03-27 12:10:00,357.52,357.98,357.36,357.6,10737.0,317.3538,317.7621,317.2117,317.4248,10737.0
2018-03-27 12:20:00,357.58,357.61,355.85,355.85,12409.0,317.407,317.4337,315.8714,315.8714,12409.0
2018-03-27 12:30:00,355.75,355.75,354.85,355.55,8014.0,315.7826,315.7826,314.9837,315.6051,8014.0
2018-03-27 12:40:00,355.44,356.13,355.05,356.05,14206.0,315.5074,316.1199,315.1613,316.0489,14206.0
2018-03-27 12:50:00,356.0,356.22,355.06,355.39,11976.0,316.0045,316.1998,315.1701,315.4631,11976.0
2018-03-27 13:00:00,356.02,356.68,355.75,356.57,5914.0,316.0223,316.6081,315.7826,316.5105,5914.0
2018-03-27 13:10:00,356.35,356.56,356.0,356.04,6547.0,316.3152,316.5016,316.0045,316.04,6547.0
2018-03-27 13:20:00,356.08,356.27,355.79,355.79,4521.0,316.0755,316.2442,315.8181,315.8181,4521.0
2018-03-27 13:30:00,355.85,356.0,355.2,355.47,5999.0,315.8714,316.0045,315.2944,315.5341,5999.0
2018-03-27 13:40:00,355.32,355.97,355.26,355.41,13402.0,315.4009,315.9779,315.3477,315.4808,13402.0
2018-03-27 13:50:00,355.15,355.85,354.85,355.85,13670.0,315.25,315.8714,314.9837,315.8714,13670.0
2018-03-27 14:00:00,355.77,355.9,354.84,355.39,34606.0,315.8004,315.9158,314.9749,315.4631,34606.0
2018-03-27 14:10:00,355.41,356.6,355.24,356.36,15239.0,315.4808,316.5371,315.3299,316.3241,15239.0
2018-03-27 14:20:00,356.41,356.65,355.37,355.57,12739.0,316.3685,316.5815,315.4453,315.6228,12739.0
2018-03-27 14:30:00,355.36,356.17,355.23,355.83,12537.0,315.4364,316.1554,315.321,315.8536,12537.0
2018-03-27 14:40:00,356.16,356.21,354.18,354.18,7163.0,316.1466,316.1909,314.389,314.389,7163.0
2018-03-27 14:50:00,354.33,354.45,353.62,353.64,7558.0,314.5221,314.6287,313.8919,313.9097,7558.0
2018-03-27 15:00:00,353.59,353.81,351.5,352.15,13122.0,313.8653,314.0606,312.0101,312.5871,13122.0
2018-03-27 15:10:00,352.16,352.77,351.78,352.19,14204.0,312.5959,313.1374,312.2586,312.6226,14204.0
2018-03-27 15:20:00,352.12,352.18,350.56,350.85,19690.0,312.5604,312.6137,311.1757,311.4331,19690.0
2018-03-27 15:30:00,350.87,350.87,348.75,349.88,30861.0,311.4509,311.4509,309.569,310.5721,30861.0
2018-03-27 15:40:00,349.78,349.97,347.28,347.81,50760.0,310.4833,310.652,308.2642,308.7347,50760.0
2018-03-27 15:50:00,347.81,349.88,347.7,349.44,95456.0,308.7347,310.5721,308.637,310.1815,95456.0
2018-03-28 09:30:00,350.51,350.67,345.86,345.86,26267.0,311.1313,311.2733,307.0037,307.0037,26267.0
2018-03-28 09:40:00,346.22,346.56,343.21,346.56,20963.0,307.3233,307.6251,304.6514,307.6251,20963.0
2018-03-28 09:50:00,346.89,347.4,345.82,345.92,11007.0,307.918,308.3707,306.9682,307.057,11007.0
2018-03-28 10:00:00,346.5,346.78,344.92,345.47,19348.0,307.5718,307.8204,306.1693,306.6575,19348.0
2018-03-28 10:10:00,345.42,345.98,344.67,345.98,8729.0,306.6132,307.1102,305.9474,307.1102,8729.0
2018-03-28 10:20:00,346.03,346.61,344.8,345.6,10508.0,307.1546,307.6695,306.0628,306.7729,10508.0
2018-03-28 10:30:00,346.1,346.1,343.25,343.52,9793.0,307.2168,307.2168,304.687,304.9266,9793.0
2018-03-28 10:40:00,343.3,343.69,341.72,342.29,16247.0,304.7313,305.0775,303.3288,303.8348,16247.0
2018-03-28 10:50:00,342.29,342.85,341.78,342.68,16392.0,303.8348,304.3319,303.3821,304.181,16392.0
2018-03-28 11:00:00,342.86,344.53,342.86,344.48,12622.0,304.3408,305.8231,304.3408,305.7788,12622.0
2018-03-28 11:10:00,344.73,344.78,343.51,344.78,8300.0,306.0007,306.0451,304.9177,306.0451,8300.0
2018-03-28 11:20:00,344.83,345.39,344.17,345.05,8700.0,306.0894,306.5865,305.5036,306.2847,8700.0
2018-03-28 11:30:00,344.62,345.09,343.72,344.5,13405.0,305.903,306.3202,305.1041,305.7965,13405.0
2018-03-28 11:40:00,344.28,345.45,344.22,344.9,8698.0,305.6012,306.6398,305.548,306.1516,8698.0
2018-03-28 11:50:00,344.85,344.89,343.8,344.76,7587.0,306.1072,306.1427,305.1752,306.0273,7587.0
2018-03-28 12:00:00,344.58,345.79,344.58,345.68,10721.0,305.8675,306.9416,305.8675,306.8439,10721.0
2018-03-28 12:10:00,345.72,347.73,345.72,347.54,6578.0,306.8795,308.6636,306.8795,308.495,6578.0
2018-03-28 12:20:00,347.83,347.83,345.29,345.29,13358.0,308.7524,308.7524,306.4978,306.4978,13358.0
2018-03-28 12:30:00,345.47,345.73,344.89,345.06,12337.0,306.6575,306.8883,306.1427,306.2936,12337.0
2018-03-28 12:40:00,345.27,346.14,344.88,345.21,12341.0,306.48,307.2523,306.1338,306.4268,12341.0
2018-03-28 12:50:00,345.3,345.39,343.62,343.63,9148.0,306.5066,306.5865,305.0154,305.0243,9148.0
2018-03-28 13:00:00,343.9,344.8,343.19,344.69,9241.0,305.2639,306.0628,304.6337,305.9652,9241.0
2018-03-28 13:10:00,344.95,344.95,343.75,343.82,8960.0,306.196,306.196,305.1308,305.1929,8960.0
2018-03-28 13:20:00,344.17,344.78,344.0,344.26,15446.0,305.5036,306.0451,305.3527,305.5835,15446.0
2018-03-28 13:30:00,344.22,344.22,343.07,343.78,14620.0,305.548,305.548,304.5272,305.1574,14620.0
2018-03-28 13:40:00,343.56,343.94,343.09,343.62,24325.0,304.9621,305.2994,304.5449,305.0154,24325.0
2018-03-28 13:50:00,343.52,343.54,342.42,343.06,26178.0,304.9266,304.9444,303.9502,304.5183,26178.0
2018-03-28 14:00:00,343.51,343.55,342.23,342.97,12214.0,304.9177,304.9532,303.7815,304.4384,12214.0
2018-03-28 14:10:00,342.78,343.96,342.32,343.77,6999.0,304.2698,305.3172,303.8614,305.1485,6999.0
2018-03-28 14:20:00,344.0,344.74,342.98,343.33,14644.0,305.3527,306.0096,304.4473,304.758,14644.0
2018-03-28 14:30:00,343.27,344.5,342.49,344.5,14367.0,304.7047,305.7965,304.0123,305.7965,14367.0
2018-03-28 14:40:00,344.5,344.82,343.12,344.06,12630.0,305.7965,306.0806,304.5716,305.406,12630.0
2018-03-28 14:50:00,343.86,344.97,343.6,344.67,11048.0,305.2284,306.2137,304.9976,305.9474,11048.0
2018-03-28 15:00:00,344.66,344.66,342.04,342.04,19798.0,305.9385,305.9385,303.6129,303.6129,19798.0
2018-03-28 15:10:00,342.32,343.58,342.17,343.31,19557.0,303.8614,304.9799,303.7283,304.7402,19557.0
2018-03-28 15:20:00,343.64,344.63,342.84,344.48,26281.0,305.0331,305.9119,304.323,305.7788,26281.0
2018-03-28 15:30:00,344.25,346.34,344.25,346.34,17208.0,305.5746,307.4298,305.5746,307.4298,17208.0
2018-03-28 15:40:00,346.21,346.43,344.98,345.46,31759.0,307.3144,307.5097,306.2226,306.6487,31759.0
2018-03-28 15:50:00,345.55,345.55,344.64,344.64,49592.0,306.7286,306.7286,305.9208,305.9208,49592.0
2018-03-29 09:30:00,345.98,349.57,345.98,348.94,31799.0,307.1102,310.2969,307.1102,309.7377,31799.0
2018-03-29 09:40:00,348.59,348.84,346.81,347.1,9666.0,309.427,309.6489,307.847,308.1044,9666.0
2018-03-29 09:50:00,347.24,347.25,345.25,346.0,17525.0,308.2287,308.2376,306.4623,307.128,17525.0
2018-03-29 10:00:00,346.15,346.52,345.26,345.3,22202.0,307.2611,307.5896,306.4711,306.5066,22202.0
2018-03-29 10:10:00,345.73,346.22,345.25,345.5,15062.0,306.8883,307.3233,306.4623,306.6842,15062.0
2018-03-29 10:20:00,345.44,345.65,344.81,345.05,15482.0,306.6309,306.8173,306.0717,306.2847,15482.0
2018-03-29 10:30:00,345.08,345.52,344.8,345.24,21619.0,306.3114,306.7019,306.0628,306.4534,21619.0
2018-03-29 10:40:00,345.14,345.8,344.87,345.67,21092.0,306.3646,306.9505,306.125,306.8351,21092.0
2018-03-29 10:50:00,345.68,347.14,345.46,347.14,18730.0,306.8439,308.1399,306.6487,308.1399,18730.0
2018-03-29 11:00:00,347.51,348.66,347.5,348.66,14077.0,308.4684,309.4892,308.4595,309.4892,14077.0
2018-03-29 11:10:00,348.52,349.68,348.49,349.37,9809.0,309.3649,310.3946,309.3383,310.1194,9809.0
2018-03-29 11:20:00,349.37,349.97,349.11,349.59,7452.0,310.1194,310.652,309.8886,310.3147,7452.0
2018-03-29 11:30:00,349.42,349.79,349.24,349.27,7771.0,310.1638,310.4922,310.004,310.0306,7771.0
2018-03-29 11:40:00,349.27,349.71,349.21,349.53,10228.0,310.0306,310.4212,309.9774,310.2614,10228.0
2018-03-29 11:50:00,349.59,349.59,348.96,349.31,16480.0,310.3147,310.3147,309.7555,310.0661,16480.0
2018-03-29 12:00:00,349.45,349.48,348.5,348.78,15334.0,310.1904,310.217,309.3471,309.5957,15334.0
2018-03-29 12:10:00,348.94,349.19,348.44,349.08,14221.0,309.7377,309.9596,309.2939,309.862,14221.0
2018-03-29 12:20:00,349.14,349.3,348.75,349.11,14147.0,309.9152,310.0573,309.569,309.8886,14147.0
2018-03-29 12:30:00,348.97,349.16,348.73,348.98,4986.0,309.7643,309.933,309.5513,309.7732,4986.0
2018-03-29 12:40:00,348.75,348.76,347.88,348.16,8561.0,309.569,309.5779,308.7968,309.0453,8561.0
2018-03-29 12:50:00,347.93,348.19,347.42,347.49,8761.0,308.8412,309.072,308.3885,308.4506,8761.0
2018-03-29 13:00:00,347.49,347.78,347.07,347.18,13047.0,308.4506,308.708,308.0778,308.1754,13047.0
2018-03-29 13:10:00,347.18,347.81,347.17,347.69,6646.0,308.1754,308.7347,308.1666,308.6281,6646.0
2018-03-29 13:20:00,347.67,348.65,347.65,348.65,5200.0,308.6104,309.4803,308.5926,309.4803,5200.0
2018-03-29 13:30:00,348.76,349.2,348.56,349.03,7104.0,309.5779,309.9685,309.4004,309.8176,7104.0
2018-03-29 13:40:00,349.06,350.11,348.82,349.93,7573.0,309.8442,310.7763,309.6312,310.6165,7573.0
2018-03-29 13:50:00,350.05,351.21,350.05,350.68,12366.0,310.723,311.7527,310.723,311.2822,12366.0
2018-03-29 14:00:00,350.59,350.96,350.32,350.65,6683.0,311.2023,311.5308,310.9627,311.2556,6683.0
2018-03-29 14:10:00,350.79,351.24,350.63,350.86,7948.0,311.3799,311.7793,311.2378,311.442,7948.0
2018-03-29 14:20:00,351.13,351.13,350.37,350.68,7742.0,311.6817,311.6817,311.007,311.2822,7742.0
2018-03-29 14:30:00,350.68,350.89,350.48,350.67,8037.0,311.2822,311.4686,311.1047,311.2733,8037.0
2018-03-29 14:40:00,350.69,351.34,350.59,351.33,10094.0,311.2911,311.8681,311.2023,311.8592,10094.0
2018-03-29 14:50:00,351.22,351.22,350.76,350.76,15404.0,311.7615,311.7615,311.3532,311.3532,15404.0
2018-03-29 15:00:00,350.67,351.28,350.36,351.26,12298.0,311.2733,311.8148,310.9982,311.7971,12298.0
2018-03-29 15:10:00,351.11,351.2,350.27,350.51,10978.0,311.6639,311.7438,310.9183,311.1313,10978.0
2018-03-29 15:20:00,350.42,350.42,349.58,350.12,12832.0,311.0514,311.0514,310.3058,310.7851,12832.0
2018-03-29 15:30:00,350.07,350.1,349.2,349.37,18512.0,310.7407,310.7674,309.9685,310.1194,18512.0
2018-03-29 15:40:00,349.38,349.49,348.52,349.34,24196.0,310.1283,310.2259,309.3649,310.0928,24196.0
2018-03-29 15:50:00,349.41,349.54,348.56,349.03,77321.0,310.1549,310.2703,309.4004,309.8176,77321.0
2018-04-02 09:30:00,349.25,349.5,347.6,348.77,13377.0,310.0129,310.2348,308.5482,309.5868,13377.0
2018-04-02 09:40:00,348.5,350.44,347.99,349.66,11789.0,309.3471,311.0692,308.8944,310.3768,11789.0
2018-04-02 09:50:00,349.81,350.36,349.49,349.88,8360.0,310.51,310.9982,310.2259,310.5721,8360.0
2018-04-02 10:00:00,349.77,350.31,349.41,349.64,6670.0,310.4745,310.9538,310.1549,310.3591,6670.0
2018-04-02 10:10:00,350.17,350.33,349.33,350.16,8157.0,310.8295,310.9715,310.0839,310.8206,8157.0
2018-04-02 10:20:00,350.15,350.43,349.09,349.43,9210.0,310.8118,311.0603,309.8708,310.1726,9210.0
2018-04-02 10:30:00,349.34,349.55,348.38,348.52,5661.0,310.0928,310.2792,309.2406,309.3649,5661.0
2018-04-02 10:40:00,348.53,349.18,348.2,348.86,5403.0,309.3738,309.9507,309.0808,309.6667,5403.0
2018-04-02 10:50:00,349.05,349.23,348.25,348.5,4700.0,309.8353,309.9951,309.1252,309.3471,4700.0
2018-04-02 11:00:00,348.33,349.1,348.04,348.15,17174.0,309.1962,309.8797,308.9388,309.0365,17174.0
2018-04-02 11:10:00,347.93,348.07,347.15,347.29,12495.0,308.8412,308.9654,308.1488,308.2731,12495.0
2018-04-02 11:20:00,347.27,348.08,346.89,348.08,14833.0,308.2553,308.9743,307.918,308.9743,14833.0
2018-04-02 11:30:00,348.1,348.19,345.0,345.61,8315.0,308.9921,309.072,306.2403,306.7818,8315.0
2018-04-02 11:40:00,345.33,346.55,345.03,346.24,10325.0,306.5333,307.6162,306.267,307.341,10325.0
2018-04-02 11:50:00,346.04,346.04,344.96,345.21,4814.0,307.1635,307.1635,306.2048,306.4268,4814.0
2018-04-02 12:00:00,345.05,345.26,343.81,344.0,8021.0,306.2847,306.4711,305.184,305.3527,8021.0
2018-04-02 12:10:00,343.62,344.34,343.01,344.23,8216.0,305.0154,305.6545,304.4739,305.5569,8216.0
2018-04-02 12:20:00,344.23,344.97,343.86,344.42,5171.0,305.5569,306.2137,305.2284,305.7255,5171.0
2018-04-02 12:30:00,344.44,344.83,343.92,344.24,9387.0,305.7433,306.0894,305.2817,305.5657,9387.0
2018-04-02 12:40:00,343.93,344.84,343.43,344.38,14010.0,305.2906,306.0983,304.8467,305.69,14010.0
2018-04-02 12:50:00,344.29,344.33,343.16,343.52,2821.0,305.6101,305.6456,304.6071,304.9266,2821.0
2018-04-02 13:00:00,343.94,343.94,342.02,342.16,8708.0,305.2994,305.2994,303.5951,303.7194,8708.0
2018-04-02 13:10:00,342.2,342.23,340.17,340.8,18175.0,303.7549,303.7815,301.953,302.5122,18175.0
2018-04-02 13:20:00,341.03,341.41,339.66,340.25,12734.0,302.7164,303.0537,301.5003,302.024,12734.0
2018-04-02 13:30:00,340.31,341.04,339.87,340.98,20797.0,302.0773,302.7252,301.6867,302.672,20797.0
2018-04-02 13:40:00,340.9,340.94,339.09,339.09,16599.0,302.601,302.6365,300.9943,300.9943,16599.0
2018-04-02 13:50:00,339.34,339.58,338.8,339.41,14746.0,301.2162,301.4293,300.7369,301.2784,14746.0
2018-04-02 14:00:00,339.13,339.8,338.73,339.64,16467.0,301.0298,301.6245,300.6748,301.4825,16467.0
2018-04-02 14:10:00,339.49,340.96,339.49,340.74,12367.0,301.3494,302.6542,301.3494,302.4589,12367.0
2018-04-02 14:20:00,340.84,341.23,340.04,340.21,8319.0,302.5477,302.8939,301.8376,301.9885,8319.0
2018-04-02 14:30:00,340.05,340.72,339.45,339.74,13400.0,301.8465,302.4412,301.3139,301.5713,13400.0
2018-04-02 14:40:00,339.73,339.73,338.75,339.47,12015.0,301.5624,301.5624,300.6925,301.3316,12015.0
2018-04-02 14:50:00,339.39,340.41,339.39,340.33,12181.0,301.2606,302.166,301.2606,302.095,12181.0
2018-04-02 15:00:00,340.33,341.26,340.07,341.08,19237.0,302.095,302.9205,301.8642,302.7607,19237.0
2018-04-02 15:10:00,341.16,342.97,340.76,342.97,15126.0,302.8318,304.4384,302.4767,304.4384,15126.0
2018-04-02 15:20:00,342.94,342.94,341.6,342.36,17742.0,304.4118,304.4118,303.2223,303.8969,17742.0
2018-04-02 15:30:00,342.65,343.23,341.86,342.02,16105.0,304.1544,304.6692,303.4531,303.5951,16105.0
2018-04-02 15:40:00,342.0,344.34,341.88,343.83,20307.0,303.5774,305.6545,303.4709,305.2018,20307.0
2018-04-02 15:50:00,344.02,346.35,343.89,345.26,131588.0,305.3704,307.4387,305.2551,306.4711,131588.0
2018-04-03 09:30:00,346.34,347.64,345.01,346.87,44616.0,307.4298,308.5837,306.2492,307.9003,44616.0
2018-04-03 09:40:00,346.82,347.57,346.61,346.81,10488.0,307.8559,308.5216,307.6695,307.847,10488.0
2018-04-03 09:50:00,346.54,347.19,345.83,346.41,8518.0,307.6073,308.1843,306.9771,307.4919,8518.0
2018-04-03 10:00:00,346.56,346.56,343.41,343.41,12357.0,307.6251,307.6251,304.829,304.829,12357.0
2018-04-03 10:10:00,343.66,344.5,343.29,343.88,14280.0,305.0509,305.7965,304.7225,305.2462,14280.0
2018-04-03 10:20:00,343.71,345.38,343.48,345.38,9560.0,305.0953,306.5777,304.8911,306.5777,9560.0
2018-04-03 10:30:00,345.22,345.88,344.75,344.75,8347.0,306.4356,307.0215,306.0184,306.0184,8347.0
2018-04-03 10:40:00,344.6,345.22,344.19,345.22,7463.0,305.8853,306.4356,305.5213,306.4356,7463.0
2018-04-03 10:50:00,345.26,345.7,344.73,345.31,7814.0,306.4711,306.8617,306.0007,306.5155,7814.0
2018-04-03 11:00:00,345.54,345.73,345.1,345.73,8288.0,306.7197,306.8883,306.3291,306.8883,8288.0
2018-04-03 11:10:00,345.77,346.32,345.28,346.32,7802.0,306.9238,307.412,306.4889,307.412,7802.0
2018-04-03 11:20:00,346.13,347.17,346.13,347.04,10375.0,307.2434,308.1666,307.2434,308.0512,10375.0
2018-04-03 11:30:00,346.92,347.19,345.21,345.21,11943.0,307.9446,308.1843,306.4268,306.4268,11943.0
2018-04-03 11:40:00,345.2,345.56,344.61,344.95,12719.0,306.4179,306.7374,305.8942,306.196,12719.0
2018-04-03 11:50:00,344.72,344.93,344.11,344.7,10082.0,305.9918,306.1782,305.4503,305.974,10082.0
2018-04-03 12:00:00,344.53,345.15,344.3,344.63,6484.0,305.8231,306.3735,305.619,305.9119,6484.0
2018-04-03 12:10:00,344.48,344.82,344.17,344.37,8584.0,305.7788,306.0806,305.5036,305.6811,8584.0
2018-04-03 12:20:00,344.54,344.69,343.54,343.69,11802.0,305.832,305.9652,304.9444,305.0775,11802.0
2018-04-03 12:30:00,343.85,344.37,343.68,344.09,7302.0,305.2195,305.6811,305.0686,305.4326,7302.0
2018-04-03 12:40:00,344.17,344.34,343.47,343.71,21474.0,305.5036,305.6545,304.8822,305.0953,21474.0
2018-04-03 12:50:00,343.66,343.97,343.16,343.38,12451.0,305.0509,305.3261,304.6071,304.8023,12451.0
2018-04-03 13:00:00,343.4,343.63,343.06,343.3,16091.0,304.8201,305.0243,304.5183,304.7313,16091.0
2018-04-03 13:10:00,343.5,343.58,343.0,343.26,12654.0,304.9089,304.9799,304.465,304.6958,12654.0
2018-04-03 13:20:00,343.26,344.28,343.21,343.93,21270.0,304.6958,305.6012,304.6514,305.2906,21270.0
2018-04-03 13:30:00,344.18,344.49,343.02,343.02,18689.0,305.5125,305.7876,304.4828,304.4828,18689.0
2018-04-03 13:40:00,343.06,343.73,342.65,342.79,20277.0,304.5183,305.113,304.1544,304.2786,20277.0
2018-04-03 13:50:00,342.81,343.26,342.35,342.87,27919.0,304.2964,304.6958,303.8881,304.3496,27919.0
2018-04-03 14:00:00,342.92,343.79,342.92,343.58,13935.0,304.394,305.1663,304.394,304.9799,13935.0
2018-04-03 14:10:00,343.63,343.63,342.33,342.5,7682.0,305.0243,305.0243,303.8703,304.0212,7682.0
2018-04-03 14:20:00,342.4,343.13,342.0,342.17,11033.0,303.9324,304.5804,303.5774,303.7283,11033.0
2018-04-03 14:30:00,342.35,342.35,341.22,341.64,13006.0,303.8881,303.8881,302.885,303.2578,13006.0
2018-04-03 14:40:00,341.7,342.04,340.65,341.91,25335.0,303.3111,303.6129,302.3791,303.4975,25335.0
2018-04-03 14:50:00,341.88,343.63,341.64,343.12,10421.0,303.4709,305.0243,303.2578,304.5716,10421.0
2018-04-03 15:00:00,343.06,345.17,342.8,344.8,22167.0,304.5183,306.3912,304.2875,306.0628,22167.0
2018-04-03 15:10:00,344.87,345.4,343.65,344.33,28661.0,306.125,306.5954,305.042,305.6456,28661.0
2018-04-03 15:20:00,344.48,345.29,344.16,344.74,16018.0,305.7788,306.4978,305.4947,306.0096,16018.0
2018-04-03 15:30:00,344.86,344.9,342.81,343.06,25368.0,306.1161,306.1516,304.2964,304.5183,25368.0
2018-04-03 15:40:00,343.31,344.66,343.16,343.79,28397.0,304.7402,305.9385,304.6071,305.1663,28397.0
2018-04-03 15:50:00,343.89,346.29,343.83,345.93,94899.0,305.2551,307.3854,305.2018,307.0659,94899.0
2018-04-04 09:30:00,340.19,341.52,338.01,340.93,39781.0,301.9707,303.1513,300.0356,302.6276,39781.0
2018-04-04 09:40:00,340.25,342.89,340.17,342.48,17626.0,302.024,304.3674,301.953,304.0035,17626.0
2018-04-04 09:50:00,342.25,342.61,341.35,342.12,12958.0,303.7993,304.1189,303.0004,303.6839,12958.0
2018-04-04 10:00:00,341.98,343.77,341.34,343.24,12137.0,303.5596,305.1485,302.9915,304.6781,12137.0
2018-04-04 10:10:00,343.55,343.86,343.01,343.56,10110.0,304.9532,305.2284,304.4739,304.9621,10110.0
2018-04-04 10:20:00,343.56,344.45,343.15,343.96,15470.0,304.9621,305.7521,304.5982,305.3172,15470.0
2018-04-04 10:30:00,343.67,344.02,343.0,344.02,7182.0,305.0598,305.3704,304.465,305.3704,7182.0
2018-04-04 10:40:00,344.2,345.15,343.92,344.86,6961.0,305.5302,306.3735,305.2817,306.1161,6961.0
2018-04-04 10:50:00,344.97,345.37,344.64,345.37,11059.0,306.2137,306.5688,305.9208,306.5688,11059.0
2018-04-04 11:00:00,345.28,345.43,344.9,344.9,12683.0,306.4889,306.622,306.1516,306.1516,12683.0
2018-04-04 11:10:00,344.98,346.74,344.98,346.73,11775.0,306.2226,307.7849,306.2226,307.776,11775.0
2018-04-04 11:20:00,346.87,347.49,346.68,347.07,15650.0,307.9003,308.4506,307.7316,308.0778,15650.0
2018-04-04 11:30:00,346.99,347.65,346.69,347.43,14572.0,308.0068,308.5926,307.7405,308.3973,14572.0
2018-04-04 11:40:00,347.45,347.5,346.7,347.39,9402.0,308.4151,308.4595,307.7494,308.3618,9402.0
2018-04-04 11:50:00,347.14,347.45,346.77,347.44,8201.0,308.1399,308.4151,307.8115,308.4062,8201.0
2018-04-04 12:00:00,347.24,347.79,346.71,347.5,8809.0,308.2287,308.7169,307.7582,308.4595,8809.0
2018-04-04 12:10:00,347.7,347.85,346.87,347.17,6550.0,308.637,308.7702,307.9003,308.1666,6550.0
2018-04-04 12:20:00,347.05,347.33,346.73,347.03,4305.0,308.06,308.3086,307.776,308.0423,4305.0
2018-04-04 12:30:00,347.03,347.3,346.7,346.91,7452.0,308.0423,308.2819,307.7494,307.9358,7452.0
2018-04-04 12:40:00,347.08,347.09,346.58,346.68,9822.0,308.0867,308.0955,307.6428,307.7316,9822.0
2018-04-04 12:50:00,346.68,347.03,346.47,346.68,10986.0,307.7316,308.0423,307.5452,307.7316,10986.0
2018-04-04 13:00:00,346.68,346.69,345.79,346.07,7869.0,307.7316,307.7405,306.9416,307.1901,7869.0
2018-04-04 13:10:00,346.01,346.57,345.89,346.5,3381.0,307.1369,307.634,307.0304,307.5718,3381.0
2018-04-04 13:20:00,346.08,346.55,345.79,346.39,7327.0,307.199,307.6162,306.9416,307.4742,7327.0
2018-04-04 13:30:00,346.6,347.37,346.4,347.28,7425.0,307.6606,308.3441,307.4831,308.2642,7425.0
2018-04-04 13:40:00,347.11,347.47,346.45,346.55,6375.0,308.1133,308.4328,307.5274,307.6162,6375.0
2018-04-04 13:50:00,346.54,347.21,346.4,346.95,6864.0,307.6073,308.2021,307.4831,307.9713,6864.0
2018-04-04 14:00:00,347.08,347.7,346.87,347.57,6021.0,308.0867,308.637,307.9003,308.5216,6021.0
2018-04-04 14:10:00,347.71,348.51,347.5,348.08,8680.0,308.6459,309.356,308.4595,308.9743,8680.0
2018-04-04 14:20:00,348.19,349.65,348.16,349.48,11572.0,309.072,310.3679,309.0453,310.217,11572.0
2018-04-04 14:30:00,349.49,349.49,348.36,348.36,9215.0,310.2259,310.2259,309.2229,309.2229,9215.0
2018-04-04 14:40:00,348.41,350.05,348.35,349.82,14811.0,309.2672,310.723,309.214,310.5188,14811.0
2018-04-04 14:50:00,349.74,350.23,349.7,350.08,9356.0,310.4478,310.8828,310.4123,310.7496,9356.0
2018-04-04 15:00:00,350.11,350.93,350.11,350.93,10450.0,310.7763,311.5041,310.7763,311.5041,10450.0
2018-04-04 15:10:00,350.95,351.07,349.0,349.27,10213.0,311.5219,311.6284,309.791,310.0306,10213.0
2018-04-04 15:20:00,349.33,350.64,349.24,350.22,29071.0,310.0839,311.2467,310.004,310.8739,29071.0
2018-04-04 15:30:00,350.41,351.48,350.24,351.41,18218.0,311.0425,311.9923,310.8916,311.9302,18218.0
2018-04-04 15:40:00,351.55,352.7,351.31,352.32,40523.0,312.0545,313.0753,311.8414,312.738,40523.0
2018-04-04 15:50:00,352.32,353.56,352.32,353.37,105772.0,312.738,313.8387,312.738,313.67,105772.0
2018-04-05 09:30:00,355.01,356.31,353.78,355.43,34158.0,315.1258,316.2797,314.0339,315.4986,34158.0
2018-04-05 09:40:00,355.81,356.46,353.62,354.55,23776.0,315.8359,316.4129,313.8919,314.7174,23776.0
2018-04-05 09:50:00,354.62,354.8,353.5,354.29,17654.0,314.7796,314.9393,313.7854,314.4866,17654.0
2018-04-05 10:00:00,354.34,354.34,353.23,354.11,41991.0,314.531,314.531,313.5457,314.3269,41991.0
2018-04-05 10:10:00,354.0,354.5,352.55,352.98,31336.0,314.2292,314.6731,312.9421,313.3238,31336.0
2018-04-05 10:20:00,353.06,354.36,352.65,354.29,20029.0,313.3948,314.5488,313.0309,314.4866,20029.0
2018-04-05 10:30:00,354.23,355.16,354.2,355.02,7276.0,314.4334,315.2589,314.4068,315.1346,7276.0
2018-04-05 10:40:00,354.93,355.31,354.69,354.8,8904.0,315.0547,315.392,314.8417,314.9393,8904.0
2018-04-05 10:50:00,354.77,356.14,354.76,355.74,8202.0,314.9127,316.1288,314.9038,315.7737,8202.0
2018-04-05 11:00:00,355.8,356.77,355.63,356.39,8450.0,315.827,316.688,315.6761,316.3507,8450.0
2018-04-05 11:10:00,356.62,357.13,356.14,356.63,16042.0,316.5549,317.0076,316.1288,316.5638,16042.0
2018-04-05 11:20:00,356.55,357.81,356.42,357.53,12454.0,316.4927,317.6112,316.3773,317.3626,12454.0
2018-04-05 11:30:00,357.52,357.57,356.94,357.06,11329.0,317.3538,317.3981,316.8389,316.9454,11329.0
2018-04-05 11:40:00,357.13,357.19,356.48,356.93,10785.0,317.0076,317.0608,316.4306,316.83,10785.0
2018-04-05 11:50:00,356.92,357.89,356.92,357.89,8008.0,316.8212,317.6822,316.8212,317.6822,8008.0
2018-04-05 12:00:00,357.81,358.11,357.17,357.21,16644.0,317.6112,317.8775,317.0431,317.0786,16644.0
2018-04-05 12:10:00,357.19,357.2,356.04,357.02,9952.0,317.0608,317.0697,316.04,316.9099,9952.0
2018-04-05 12:20:00,357.02,357.28,356.72,357.0,6840.0,316.9099,317.1407,316.6436,316.8922,6840.0
2018-04-05 12:30:00,356.99,357.08,356.16,356.3,8200.0,316.8833,316.9632,316.1466,316.2708,8200.0
2018-04-05 12:40:00,356.36,356.49,356.13,356.37,8225.0,316.3241,316.4395,316.1199,316.333,8225.0
2018-04-05 12:50:00,356.44,357.32,356.34,356.94,17935.0,316.3951,317.1762,316.3063,316.8389,17935.0
2018-04-05 13:00:00,356.92,357.21,356.36,356.91,10031.0,316.8212,317.0786,316.3241,316.8123,10031.0
2018-04-05 13:10:00,356.73,356.73,355.73,356.17,6779.0,316.6525,316.6525,315.7649,316.1554,6779.0
2018-04-05 13:20:00,356.17,356.27,355.38,356.12,8162.0,316.1554,316.2442,315.4542,316.111,8162.0
2018-04-05 13:30:00,356.1,356.93,356.1,356.18,9192.0,316.0933,316.83,316.0933,316.1643,9192.0
2018-04-05 13:40:00,355.95,356.3,355.22,356.3,11520.0,315.9601,316.2708,315.3122,316.2708,11520.0
2018-04-05 13:50:00,356.25,356.71,355.7,355.88,9675.0,316.2264,316.6348,315.7382,315.898,9675.0
2018-04-05 14:00:00,356.03,356.83,356.03,356.11,14007.0,316.0312,316.7413,316.0312,316.1022,14007.0
2018-04-05 14:10:00,356.22,357.32,356.2,357.15,11800.0,316.1998,317.1762,316.1821,317.0253,11800.0
2018-04-05 14:20:00,357.3,357.64,357.18,357.34,10661.0,317.1585,317.4603,317.052,317.194,10661.0
2018-04-05 14:30:00,357.46,357.82,357.17,357.54,11526.0,317.3005,317.6201,317.0431,317.3715,11526.0
2018-04-05 14:40:00,357.58,358.7,357.58,358.42,16487.0,317.407,318.4012,317.407,318.1527,16487.0
2018-04-05 14:50:00,358.51,359.21,358.23,359.18,24251.0,318.2325,318.8539,317.984,318.8273,24251.0
2018-04-05 15:00:00,359.18,359.41,358.38,359.41,11337.0,318.8273,319.0314,318.1171,319.0314,11337.0
2018-04-05 15:10:00,359.33,359.33,358.44,359.01,15699.0,318.9604,318.9604,318.1704,318.6764,15699.0
2018-04-05 15:20:00,359.02,359.67,358.45,358.45,23481.0,318.6852,319.2622,318.1793,318.1793,23481.0
2018-04-05 15:30:00,358.59,358.59,357.55,358.13,18316.0,318.3036,318.3036,317.3804,317.8952,18316.0
2018-04-05 15:40:00,358.04,359.7,358.03,359.7,36568.0,317.8153,319.2888,317.8065,319.2888,36568.0
2018-04-05 15:50:00,359.64,360.88,359.43,360.04,127276.0,319.2356,320.3363,319.0492,319.5906,127276.0
2018-04-06 09:30:00,356.7,358.65,355.73,358.5,31528.0,316.6259,318.3568,315.7649,318.2237,31528.0
2018-04-06 09:40:00,358.63,358.72,357.34,358.63,12792.0,318.3391,318.4189,317.194,318.3391,12792.0
2018-04-06 09:50:00,358.56,359.61,357.99,357.99,21746.0,318.2769,319.209,317.771,317.771,21746.0
2018-04-06 10:00:00,358.05,358.18,357.45,357.74,15194.0,317.8242,317.9396,317.2916,317.549,15194.0
2018-04-06 10:10:00,357.91,358.65,357.31,358.65,13368.0,317.6999,318.3568,317.1674,318.3568,13368.0
2018-04-06 10:20:00,358.47,358.99,356.91,356.92,18885.0,318.197,318.6586,316.8123,316.8212,18885.0
2018-04-06 10:30:00,356.87,357.31,355.67,356.01,13233.0,316.7768,317.1674,315.7116,316.0134,13233.0
2018-04-06 10:40:00,355.74,355.74,354.2,354.26,12735.0,315.7737,315.7737,314.4068,314.46,12735.0
2018-04-06 10:50:00,354.51,354.95,354.2,354.55,8824.0,314.6819,315.0725,314.4068,314.7174,8824.0
2018-04-06 11:00:00,354.2,354.69,353.51,354.45,16515.0,314.4068,314.8417,313.7943,314.6287,16515.0
2018-04-06 11:10:00,354.24,354.52,353.2,354.28,22993.0,314.4423,314.6908,313.5191,314.4778,22993.0
2018-04-06 11:20:00,354.37,354.79,353.73,354.4,16496.0,314.5577,314.9305,313.9896,314.5843,16496.0
2018-04-06 11:30:00,354.06,355.03,354.06,354.92,6419.0,314.2825,315.1435,314.2825,315.0459,6419.0
2018-04-06 11:40:00,354.98,354.98,353.84,354.0,7867.0,315.0991,315.0991,314.0872,314.2292,7867.0
2018-04-06 11:50:00,353.94,354.88,353.8,354.82,10288.0,314.176,315.0104,314.0517,314.9571,10288.0
2018-04-06 12:00:00,354.72,354.73,354.02,354.25,6734.0,314.8683,314.8772,314.247,314.4511,6734.0
2018-04-06 12:10:00,354.11,354.44,353.63,353.63,7471.0,314.3269,314.6198,313.9008,313.9008,7471.0
2018-04-06 12:20:00,353.5,353.97,353.27,353.38,11487.0,313.7854,314.2026,313.5812,313.6789,11487.0
2018-04-06 12:30:00,353.38,354.88,353.33,354.7,6300.0,313.6789,315.0104,313.6345,314.8506,6300.0
2018-04-06 12:40:00,354.81,355.19,354.55,354.99,3788.0,314.9482,315.2855,314.7174,315.108,3788.0
2018-04-06 12:50:00,354.77,355.76,354.64,355.48,5410.0,314.9127,315.7915,314.7973,315.543,5410.0
2018-04-06 13:00:00,355.5,355.5,355.01,355.33,3963.0,315.5607,315.5607,315.1258,315.4098,3963.0
2018-04-06 13:10:00,354.94,355.41,354.64,354.88,12404.0,315.0636,315.4808,314.7973,315.0104,12404.0
2018-04-06 13:20:00,354.86,355.41,354.25,354.85,11299.0,314.9926,315.4808,314.4511,314.9837,11299.0
2018-04-06 13:30:00,355.23,355.49,354.37,354.37,10552.0,315.321,315.5518,314.5577,314.5577,10552.0
2018-04-06 13:40:00,354.58,354.63,353.63,353.63,6513.0,314.7441,314.7884,313.9008,313.9008,6513.0
2018-04-06 13:50:00,353.64,353.76,352.96,353.57,20613.0,313.9097,314.0162,313.3061,313.8475,20613.0
2018-04-06 14:00:00,352.99,353.51,352.33,352.63,62403.0,313.3327,313.7943,312.7468,313.0131,62403.0
2018-04-06 14:10:00,352.82,353.4,352.68,352.9,17975.0,313.1818,313.6966,313.0575,313.2528,17975.0
2018-04-06 14:20:00,353.04,353.38,352.72,352.91,57916.0,313.3771,313.6789,313.093,313.2617,57916.0
2018-04-06 14:30:00,352.91,353.17,351.4,351.83,24102.0,313.2617,313.4925,311.9213,312.303,24102.0
2018-04-06 14:40:00,351.56,352.27,350.99,351.21,12770.0,312.0634,312.6936,311.5574,311.7527,12770.0
2018-04-06 14:50:00,351.15,351.3,350.03,350.37,17127.0,311.6994,311.8326,310.7052,311.007,17127.0
2018-04-06 15:00:00,350.64,351.12,349.47,350.11,26472.0,311.2467,311.6728,310.2082,310.7763,26472.0
2018-04-06 15:10:00,350.24,351.47,350.23,350.74,11401.0,310.8916,311.9835,310.8828,311.3355,11401.0
2018-04-06 15:20:00,350.91,351.37,349.9,350.23,21891.0,311.4864,311.8947,310.5898,310.8828,21891.0
2018-04-06 15:30:00,350.25,351.5,349.91,351.43,17090.0,310.9005,312.0101,310.5987,311.948,17090.0
2018-04-06 15:40:00,351.43,351.98,350.51,350.88,21212.0,311.948,312.4362,311.1313,311.4597,21212.0
2018-04-06 15:50:00,350.81,352.37,350.81,351.54,37668.0,311.3976,312.7823,311.3976,312.0456,37668.0
2018-04-09 09:30:00,353.61,355.0,353.61,353.93,20081.0,313.883,315.1169,313.883,314.1671,20081.0
2018-04-09 09:40:00,353.81,353.96,352.04,352.14,7731.0,314.0606,314.1937,312.4894,312.5782,7731.0
2018-04-09 09:50:00,352.54,353.56,352.47,352.47,16094.0,312.9333,313.8387,312.8711,312.8711,16094.0
2018-04-09 10:00:00,352.46,352.46,351.07,351.35,35728.0,312.8622,312.8622,311.6284,311.8769,35728.0
2018-04-09 10:10:00,351.13,352.02,351.11,351.56,16309.0,311.6817,312.4717,311.6639,312.0634,16309.0
2018-04-09 10:20:00,351.47,352.5,351.46,352.5,16969.0,311.9835,312.8977,311.9746,312.8977,16969.0
2018-04-09 10:30:00,352.64,353.69,352.62,353.36,12255.0,313.022,313.9541,313.0043,313.6611,12255.0
2018-04-09 10:40:00,353.26,353.42,352.02,352.12,10238.0,313.5724,313.7144,312.4717,312.5604,10238.0
2018-04-09 10:50:00,352.3,353.08,351.77,353.0,13412.0,312.7202,313.4126,312.2498,313.3416,13412.0
2018-04-09 11:00:00,353.03,353.15,351.93,352.21,15151.0,313.3682,313.4747,312.3918,312.6403,15151.0
2018-04-09 11:10:00,352.22,352.5,351.96,352.25,9912.0,312.6492,312.8977,312.4184,312.6758,9912.0
2018-04-09 11:20:00,352.12,352.42,351.66,351.99,6333.0,312.5604,312.8267,312.1521,312.445,6333.0
2018-04-09 11:30:00,352.0,352.2,351.39,351.39,12298.0,312.4539,312.6314,311.9124,311.9124,12298.0
2018-04-09 11:40:00,351.34,352.61,351.3,352.29,6814.0,311.8681,312.9954,311.8326,312.7113,6814.0
2018-04-09 11:50:00,352.27,352.65,352.14,352.65,6320.0,312.6936,313.0309,312.5782,313.0309,6320.0
2018-04-09 12:00:00,352.56,352.56,351.89,352.23,8944.0,312.951,312.951,312.3563,312.6581,8944.0
2018-04-09 12:10:00,352.17,352.17,351.63,351.69,12593.0,312.6048,312.6048,312.1255,312.1787,12593.0
2018-04-09 12:20:00,351.88,351.89,351.2,351.36,9866.0,312.3474,312.3563,311.7438,311.8858,9866.0
2018-04-09 12:30:00,351.38,351.53,350.93,350.97,8918.0,311.9036,312.0367,311.5041,311.5396,8918.0
2018-04-09 12:40:00,350.94,351.11,350.04,350.59,14120.0,311.513,311.6639,310.7141,311.2023,14120.0
2018-04-09 12:50:00,350.59,350.73,349.73,349.73,19052.0,311.2023,311.3266,310.4389,310.4389,19052.0
2018-04-09 13:00:00,349.72,350.55,349.66,350.32,19531.0,310.4301,311.1668,310.3768,310.9627,19531.0
2018-04-09 13:10:00,350.32,350.66,350.23,350.64,11952.0,310.9627,311.2645,310.8828,311.2467,11952.0
2018-04-09 13:20:00,350.49,350.67,350.15,350.45,7697.0,311.1136,311.2733,310.8118,311.0781,7697.0
2018-04-09 13:30:00,350.25,350.56,350.02,350.5,11455.0,310.9005,311.1757,310.6964,311.1224,11455.0
2018-04-09 13:40:00,350.49,350.61,350.14,350.53,10668.0,311.1136,311.2201,310.8029,311.1491,10668.0
2018-04-09 13:50:00,350.64,350.96,350.48,350.62,12202.0,311.2467,311.5308,311.1047,311.229,12202.0
2018-04-09 14:00:00,350.63,350.64,349.94,350.02,6501.0,311.2378,311.2467,310.6254,310.6964,6501.0
2018-04-09 14:10:00,349.94,350.46,349.85,350.46,13184.0,310.6254,311.0869,310.5455,311.0869,13184.0
2018-04-09 14:20:00,350.43,350.43,349.56,349.96,27829.0,311.0603,311.0603,310.288,310.6431,27829.0
2018-04-09 14:30:00,350.05,350.11,349.67,349.97,18023.0,310.723,310.7763,310.3857,310.652,18023.0
2018-04-09 14:40:00,349.94,349.94,349.42,349.66,20516.0,310.6254,310.6254,310.1638,310.3768,20516.0
2018-04-09 14:50:00,349.75,350.6,349.75,350.5,19788.0,310.4567,311.2112,310.4567,311.1224,19788.0
2018-04-09 15:00:00,350.54,351.14,350.22,351.14,24517.0,311.1579,311.6905,310.8739,311.6905,24517.0
2018-04-09 15:10:00,351.32,351.5,350.11,350.11,8196.0,311.8503,312.0101,310.7763,310.7763,8196.0
2018-04-09 15:20:00,350.02,350.02,349.43,349.43,13819.0,310.6964,310.6964,310.1726,310.1726,13819.0
2018-04-09 15:30:00,349.39,349.69,348.62,348.86,48017.0,310.1371,310.4034,309.4536,309.6667,48017.0
2018-04-09 15:40:00,348.92,349.07,348.23,348.48,45898.0,309.7199,309.8531,309.1075,309.3294,45898.0
2018-04-09 15:50:00,348.35,348.58,346.7,347.54,65587.0,309.214,309.4181,307.7494,308.495,65587.0
2018-04-10 09:30:00,352.32,352.9,350.34,350.84,17557.0,312.738,313.2528,310.9804,311.4242,17557.0
2018-04-10 09:40:00,350.92,350.92,348.04,348.33,16726.0,311.4953,311.4953,308.9388,309.1962,16726.0
2018-04-10 09:50:00,348.49,348.57,347.21,347.42,15059.0,309.3383,309.4093,308.2021,308.3885,15059.0
2018-04-10 10:00:00,347.4,348.49,347.34,348.42,11672.0,308.3707,309.3383,308.3175,309.2761,11672.0
2018-04-10 10:10:00,348.44,349.67,348.44,349.19,18518.0,309.2939,310.3857,309.2939,309.9596,18518.0
2018-04-10 10:20:00,349.25,349.97,348.79,349.79,19190.0,310.0129,310.652,309.6046,310.4922,19190.0
2018-04-10 10:30:00,349.7,350.16,349.05,349.18,15136.0,310.4123,310.8206,309.8353,309.9507,15136.0
2018-04-10 10:40:00,349.26,350.35,349.25,350.11,16607.0,310.0217,310.9893,310.0129,310.7763,16607.0
2018-04-10 10:50:00,350.13,350.18,348.98,349.24,17795.0,310.794,310.8384,309.7732,310.004,17795.0
2018-04-10 11:00:00,349.3,349.68,348.99,348.99,15026.0,310.0573,310.3946,309.7821,309.7821,15026.0
2018-04-10 11:10:00,348.92,348.92,348.22,348.3,10344.0,309.7199,309.7199,309.0986,309.1696,10344.0
2018-04-10 11:20:00,348.33,348.66,347.9,348.29,15302.0,309.1962,309.4892,308.8145,309.1607,15302.0
2018-04-10 11:30:00,348.45,348.57,348.0,348.41,14909.0,309.3027,309.4093,308.9033,309.2672,14909.0
2018-04-10 11:40:00,348.57,349.16,347.41,347.41,15805.0,309.4093,309.933,308.3796,308.3796,15805.0
2018-04-10 11:50:00,347.39,348.1,347.39,347.6,8077.0,308.3618,308.9921,308.3618,308.5482,8077.0
2018-04-10 12:00:00,347.66,347.72,346.87,347.04,23758.0,308.6015,308.6548,307.9003,308.0512,23758.0
2018-04-10 12:10:00,347.02,347.16,345.83,346.01,24524.0,308.0334,308.1577,306.9771,307.1369,24524.0
2018-04-10 12:20:00,345.92,346.01,343.88,345.01,38549.0,307.057,307.1369,305.2462,306.2492,38549.0
2018-04-10 12:30:00,344.7,346.25,344.7,346.24,11987.0,305.974,307.3499,305.974,307.341,11987.0
2018-04-10 12:40:00,346.43,346.43,344.82,345.28,19096.0,307.5097,307.5097,306.0806,306.4889,19096.0
2018-04-10 12:50:00,345.31,345.35,344.02,344.09,13342.0,306.5155,306.551,305.3704,305.4326,13342.0
2018-04-10 13:00:00,344.28,345.0,344.21,344.64,9058.0,305.6012,306.2403,305.5391,305.9208,9058.0
2018-04-10 13:10:00,344.74,345.16,344.58,344.58,8115.0,306.0096,306.3824,305.8675,305.8675,8115.0
2018-04-10 13:20:00,344.44,345.21,344.18,344.85,9923.0,305.7433,306.4268,305.5125,306.1072,9923.0
2018-04-10 13:30:00,344.78,345.4,344.52,345.31,9966.0,306.0451,306.5954,305.8143,306.5155,9966.0
2018-04-10 13:40:00,345.24,345.29,344.06,344.27,11473.0,306.4534,306.4978,305.406,305.5924,11473.0
2018-04-10 13:50:00,344.35,345.35,344.2,345.35,8004.0,305.6634,306.551,305.5302,306.551,8004.0
2018-04-10 14:00:00,345.4,346.03,345.32,345.72,15499.0,306.5954,307.1546,306.5244,306.8795,15499.0
2018-04-10 14:10:00,345.8,346.28,345.56,345.73,11999.0,306.9505,307.3765,306.7374,306.8883,11999.0
2018-04-10 14:20:00,345.82,345.94,345.29,345.3,11695.0,306.9682,307.0747,306.4978,306.5066,11695.0
2018-04-10 14:30:00,345.49,345.74,344.91,345.0,12255.0,306.6753,306.8972,306.1605,306.2403,12255.0
2018-04-10 14:40:00,344.88,345.38,344.34,344.92,12589.0,306.1338,306.5777,305.6545,306.1693,12589.0
2018-04-10 14:50:00,345.02,346.37,344.92,346.37,16286.0,306.2581,307.4564,306.1693,307.4564,16286.0
2018-04-10 15:00:00,346.31,347.31,346.25,347.07,17919.0,307.4032,308.2908,307.3499,308.0778,17919.0
2018-04-10 15:10:00,347.18,347.33,346.63,347.2,13960.0,308.1754,308.3086,307.6872,308.1932,13960.0
2018-04-10 15:20:00,347.26,347.45,346.36,347.19,13855.0,308.2464,308.4151,307.4476,308.1843,13855.0
2018-04-10 15:30:00,346.99,347.24,346.44,347.06,18508.0,308.0068,308.2287,307.5186,308.0689,18508.0
2018-04-10 15:40:00,347.05,347.57,347.05,347.21,25814.0,308.06,308.5216,308.06,308.2021,25814.0
2018-04-10 15:50:00,347.32,347.58,346.43,346.67,86939.0,308.2997,308.5305,307.5097,307.7227,86939.0
2018-04-11 09:30:00,345.65,347.76,345.32,346.53,19873.0,306.8173,308.6903,306.5244,307.5985,19873.0
2018-04-11 09:40:00,346.01,346.56,345.05,346.11,10724.0,307.1369,307.6251,306.2847,307.2256,10724.0
2018-04-11 09:50:00,346.39,349.13,346.34,348.23,22301.0,307.4742,309.9064,307.4298,309.1075,22301.0
2018-04-11 10:00:00,348.25,349.46,348.24,348.62,18396.0,309.1252,310.1993,309.1163,309.4536,18396.0
2018-04-11 10:10:00,348.73,349.16,348.38,349.05,12842.0,309.5513,309.933,309.2406,309.8353,12842.0
2018-04-11 10:20:00,349.28,350.15,349.18,349.44,11854.0,310.0395,310.8118,309.9507,310.1815,11854.0
2018-04-11 10:30:00,349.96,350.91,349.62,350.52,12936.0,310.6431,311.4864,310.3413,311.1402,12936.0
2018-04-11 10:40:00,350.53,350.58,347.91,348.22,11527.0,311.1491,311.1935,308.8234,309.0986,11527.0
2018-04-11 10:50:00,348.22,348.44,347.0,347.38,9966.0,309.0986,309.2939,308.0157,308.353,9966.0
2018-04-11 11:00:00,347.4,347.97,346.8,347.57,30337.0,308.3707,308.8767,307.8381,308.5216,30337.0
2018-04-11 11:10:00,347.93,348.76,347.7,348.41,5019.0,308.8412,309.5779,308.637,309.2672,5019.0
2018-04-11 11:20:00,348.03,348.75,348.03,348.47,7046.0,308.9299,309.569,308.9299,309.3205,7046.0
2018-04-11 11:30:00,348.78,349.77,348.65,349.77,4177.0,309.5957,310.4745,309.4803,310.4745,4177.0
2018-04-11 11:40:00,349.52,350.16,349.51,350.12,5340.0,310.2525,310.8206,310.2437,310.7851,5340.0
2018-04-11 11:50:00,350.12,350.57,349.89,350.15,6154.0,310.7851,311.1846,310.581,310.8118,6154.0
2018-04-11 12:00:00,350.27,351.29,350.27,350.32,8750.0,310.9183,311.8237,310.9183,310.9627,8750.0
2018-04-11 12:10:00,350.14,350.34,349.47,349.72,8816.0,310.8029,310.9804,310.2082,310.4301,8816.0
2018-04-11 12:20:00,349.93,350.2,349.53,349.53,8211.0,310.6165,310.8561,310.2614,310.2614,8211.0
2018-04-11 12:30:00,349.6,349.86,349.39,349.46,8029.0,310.3236,310.5543,310.1371,310.1993,8029.0
2018-04-11 12:40:00,349.46,349.71,349.18,349.53,8589.0,310.1993,310.4212,309.9507,310.2614,8589.0
2018-04-11 12:50:00,349.62,349.7,349.03,349.42,10517.0,310.3413,310.4123,309.8176,310.1638,10517.0
2018-04-11 13:00:00,349.48,349.84,349.17,349.74,17337.0,310.217,310.5366,309.9419,310.4478,17337.0
2018-04-11 13:10:00,349.57,349.83,348.78,349.51,21135.0,310.2969,310.5277,309.5957,310.2437,21135.0
2018-04-11 13:20:00,349.54,349.56,348.67,349.05,5631.0,310.2703,310.288,309.498,309.8353,5631.0
2018-04-11 13:30:00,348.83,349.15,348.33,348.6,8558.0,309.6401,309.9241,309.1962,309.4359,8558.0
2018-04-11 13:40:00,348.65,348.76,348.13,348.72,4388.0,309.4803,309.5779,309.0187,309.5424,4388.0
2018-04-11 13:50:00,348.62,349.02,348.38,349.02,4880.0,309.4536,309.8087,309.2406,309.8087,4880.0
2018-04-11 14:00:00,349.06,349.19,347.4,347.4,30181.0,309.8442,309.9596,308.3707,308.3707,30181.0
2018-04-11 14:10:00,347.62,348.28,347.62,348.15,8596.0,308.566,309.1518,308.566,309.0365,8596.0
2018-04-11 14:20:00,348.18,348.63,347.61,347.61,6334.0,309.0631,309.4625,308.5571,308.5571,6334.0
2018-04-11 14:30:00,347.62,348.39,347.62,348.13,6333.0,308.566,309.2495,308.566,309.0187,6333.0
2018-04-11 14:40:00,348.12,348.37,347.05,347.31,10604.0,309.0098,309.2317,308.06,308.2908,10604.0
2018-04-11 14:50:00,347.38,347.61,346.63,347.58,11121.0,308.353,308.5571,307.6872,308.5305,11121.0
2018-04-11 15:00:00,347.78,348.18,346.54,346.66,33431.0,308.708,309.0631,307.6073,307.7138,33431.0
2018-04-11 15:10:00,346.19,346.74,345.43,345.81,34516.0,307.2967,307.7849,306.622,306.9593,34516.0
2018-04-11 15:20:00,346.01,346.79,345.87,346.53,16660.0,307.1369,307.8292,307.0126,307.5985,16660.0
2018-04-11 15:30:00,346.68,346.95,346.5,346.63,22615.0,307.7316,307.9713,307.5718,307.6872,22615.0
2018-04-11 15:40:00,346.72,346.76,346.24,346.27,18658.0,307.7671,307.8026,307.341,307.3677,18658.0
2018-04-11 15:50:00,346.12,346.91,346.12,346.69,37769.0,307.2345,307.9358,307.2345,307.7405,37769.0
2018-04-12 09:30:00,349.03,351.93,348.85,350.65,23996.0,309.8176,312.3918,309.6578,311.2556,23996.0
2018-04-12 09:40:00,350.83,351.27,350.49,351.04,5001.0,311.4154,311.8059,311.1136,311.6018,5001.0
2018-04-12 09:50:00,351.22,351.6,350.8,351.35,8114.0,311.7615,312.0989,311.3887,311.8769,8114.0
2018-04-12 10:00:00,351.11,351.46,350.57,351.07,11286.0,311.6639,311.9746,311.1846,311.6284,11286.0
2018-04-12 10:10:00,351.2,351.33,350.53,351.02,7227.0,311.7438,311.8592,311.1491,311.584,7227.0
2018-04-12 10:20:00,351.17,351.42,350.24,351.11,9322.0,311.7172,311.9391,310.8916,311.6639,9322.0
2018-04-12 10:30:00,350.93,351.82,350.49,351.76,7565.0,311.5041,312.2941,311.1136,312.2409,7565.0
2018-04-12 10:40:00,351.58,351.89,351.0,351.48,6880.0,312.0811,312.3563,311.5663,311.9923,6880.0
2018-04-12 10:50:00,351.49,351.71,350.96,350.96,3928.0,312.0012,312.1965,311.5308,311.5308,3928.0
2018-04-12 11:00:00,351.09,351.62,351.06,351.51,7650.0,311.6462,312.1166,311.6195,312.019,7650.0
2018-04-12 11:10:00,351.57,351.81,351.43,351.61,12389.0,312.0722,312.2853,311.948,312.1077,12389.0
2018-04-12 11:20:00,351.72,352.54,351.68,352.33,18622.0,312.2054,312.9333,312.1699,312.7468,18622.0
2018-04-12 11:30:00,352.25,352.65,351.56,351.88,17545.0,312.6758,313.0309,312.0634,312.3474,17545.0
2018-04-12 11:40:00,351.91,352.6,351.91,352.0,4318.0,312.374,312.9865,312.374,312.4539,4318.0
2018-04-12 11:50:00,352.0,352.38,351.73,352.38,3606.0,312.4539,312.7912,312.2143,312.7912,3606.0
2018-04-12 12:00:00,352.32,352.5,352.1,352.32,4126.0,312.738,312.8977,312.5427,312.738,4126.0
2018-04-12 12:10:00,352.23,352.33,351.99,352.33,4412.0,312.6581,312.7468,312.445,312.7468,4412.0
2018-04-12 12:20:00,352.52,352.86,352.45,352.86,5133.0,312.9155,313.2173,312.8534,313.2173,5133.0
2018-04-12 12:30:00,352.8,353.03,352.8,352.87,7961.0,313.164,313.3682,313.164,313.2262,7961.0
2018-04-12 12:40:00,353.0,353.4,352.98,353.4,3464.0,313.3416,313.6966,313.3238,313.6966,3464.0
2018-04-12 12:50:00,353.32,353.52,353.17,353.42,5490.0,313.6256,313.8032,313.4925,313.7144,5490.0
2018-04-12 13:00:00,353.39,353.55,352.59,352.79,9045.0,313.6878,313.8298,312.9776,313.1552,9045.0
2018-04-12 13:10:00,352.9,352.9,352.01,352.06,9340.0,313.2528,313.2528,312.4628,312.5072,9340.0
2018-04-12 13:20:00,352.14,352.38,351.56,351.87,7480.0,312.5782,312.7912,312.0634,312.3385,7480.0
2018-04-12 13:30:00,351.93,352.53,351.43,352.36,5500.0,312.3918,312.9244,311.948,312.7735,5500.0
2018-04-12 13:40:00,352.43,352.6,351.75,352.3,4432.0,312.8356,312.9865,312.232,312.7202,4432.0
2018-04-12 13:50:00,352.4,352.54,351.58,351.91,4011.0,312.809,312.9333,312.0811,312.374,4011.0
2018-04-12 14:00:00,352.02,352.51,351.9,352.28,4855.0,312.4717,312.9066,312.3652,312.7025,4855.0
2018-04-12 14:10:00,352.42,353.17,352.38,353.04,22356.0,312.8267,313.4925,312.7912,313.3771,22356.0
2018-04-12 14:20:00,353.18,353.56,353.08,353.08,4399.0,313.5013,313.8387,313.4126,313.4126,4399.0
2018-04-12 14:30:00,353.14,353.52,352.51,352.72,5228.0,313.4658,313.8032,312.9066,313.093,5228.0
2018-04-12 14:40:00,352.79,352.84,352.04,352.34,4067.0,313.1552,313.1995,312.4894,312.7557,4067.0
2018-04-12 14:50:00,352.47,353.15,352.45,353.15,9353.0,312.8711,313.4747,312.8534,313.4747,9353.0
2018-04-12 15:00:00,353.37,353.41,352.32,352.75,6668.0,313.67,313.7055,312.738,313.1197,6668.0
2018-04-12 15:10:00,352.65,353.17,352.64,352.87,6420.0,313.0309,313.4925,313.022,313.2262,6420.0
2018-04-12 15:20:00,353.08,353.36,352.98,353.02,14115.0,313.4126,313.6611,313.3238,313.3593,14115.0
2018-04-12 15:30:00,353.14,353.36,352.68,353.36,10463.0,313.4658,313.6611,313.0575,313.6611,10463.0
2018-04-12 15:40:00,353.34,353.34,351.81,352.02,17356.0,313.6434,313.6434,312.2853,312.4717,17356.0
2018-04-12 15:50:00,352.24,352.38,351.86,352.1,32822.0,312.667,312.7912,312.3296,312.5427,32822.0
2018-04-13 09:30:00,353.58,353.98,350.88,351.17,12546.0,313.8564,314.2115,311.4597,311.7172,12546.0
2018-04-13 09:40:00,351.56,352.52,351.26,351.53,4851.0,312.0634,312.9155,311.7971,312.0367,4851.0
2018-04-13 09:50:00,351.78,351.86,351.19,351.29,7786.0,312.2586,312.3296,311.7349,311.8237,7786.0
2018-04-13 10:00:00,351.05,352.0,351.05,351.92,10044.0,311.6106,312.4539,311.6106,312.3829,10044.0
2018-04-13 10:10:00,351.92,353.69,351.92,353.69,5295.0,312.3829,313.9541,312.3829,313.9541,5295.0
2018-04-13 10:20:00,353.56,353.56,351.85,352.26,34309.0,313.8387,313.8387,312.3208,312.6847,34309.0
2018-04-13 10:30:00,352.11,352.77,351.89,352.18,10710.0,312.5516,313.1374,312.3563,312.6137,10710.0
2018-04-13 10:40:00,352.18,353.0,351.94,352.61,11567.0,312.6137,313.3416,312.4007,312.9954,11567.0
2018-04-13 10:50:00,352.57,352.63,351.66,351.69,14260.0,312.9599,313.0131,312.1521,312.1787,14260.0
2018-04-13 11:00:00,351.63,351.64,350.04,351.36,27372.0,312.1255,312.1344,310.7141,311.8858,27372.0
2018-04-13 11:10:00,351.35,351.49,350.64,350.65,3465.0,311.8769,312.0012,311.2467,311.2556,3465.0
2018-04-13 11:20:00,350.64,351.81,350.31,351.81,4143.0,311.2467,312.2853,310.9538,312.2853,4143.0
2018-04-13 11:30:00,351.81,352.0,351.33,351.33,4200.0,312.2853,312.4539,311.8592,311.8592,4200.0
2018-04-13 11:40:00,351.06,351.51,350.84,351.23,6039.0,311.6195,312.019,311.4242,311.7704,6039.0
2018-04-13 11:50:00,351.18,351.39,350.72,351.27,5319.0,311.726,311.9124,311.3177,311.8059,5319.0
2018-04-13 12:00:00,351.18,351.5,351.05,351.15,5361.0,311.726,312.0101,311.6106,311.6994,5361.0
2018-04-13 12:10:00,351.06,351.31,350.74,351.2,2900.0,311.6195,311.8414,311.3355,311.7438,2900.0
2018-04-13 12:20:00,351.07,351.51,351.06,351.51,9213.0,311.6284,312.019,311.6195,312.019,9213.0
2018-04-13 12:30:00,351.37,351.37,350.52,350.52,3018.0,311.8947,311.8947,311.1402,311.1402,3018.0
2018-04-13 12:40:00,350.4,350.69,349.38,349.56,12725.0,311.0337,311.2911,310.1283,310.288,12725.0
2018-04-13 12:50:00,349.63,350.05,349.47,349.92,5398.0,310.3502,310.723,310.2082,310.6076,5398.0
2018-04-13 13:00:00,349.79,350.29,349.79,350.09,2067.0,310.4922,310.936,310.4922,310.7585,2067.0
2018-04-13 13:10:00,350.18,350.64,350.16,350.37,2012.0,310.8384,311.2467,310.8206,311.007,2012.0
2018-04-13 13:20:00,350.26,350.94,350.26,350.78,3704.0,310.9094,311.513,310.9094,311.371,3704.0
2018-04-13 13:30:00,350.7,350.81,350.36,350.42,3119.0,311.3,311.3976,310.9982,311.0514,3119.0
2018-04-13 13:40:00,350.63,351.08,350.54,350.95,4536.0,311.2378,311.6373,311.1579,311.5219,4536.0
2018-04-13 13:50:00,350.91,351.04,350.78,350.79,3104.0,311.4864,311.6018,311.371,311.3799,3104.0
2018-04-13 14:00:00,350.86,351.01,350.71,351.01,3180.0,311.442,311.5751,311.3088,311.5751,3180.0
2018-04-13 14:10:00,351.05,351.19,350.86,350.91,5911.0,311.6106,311.7349,311.442,311.4864,5911.0
2018-04-13 14:20:00,350.99,351.32,350.87,351.26,2985.0,311.5574,311.8503,311.4509,311.7971,2985.0
2018-04-13 14:30:00,351.32,351.35,350.83,351.05,8381.0,311.8503,311.8769,311.4154,311.6106,8381.0
2018-04-13 14:40:00,350.84,351.3,350.63,350.63,4100.0,311.4242,311.8326,311.2378,311.2378,4100.0
2018-04-13 14:50:00,350.57,350.73,350.43,350.65,2714.0,311.1846,311.3266,311.0603,311.2556,2714.0
2018-04-13 15:00:00,350.54,350.64,349.62,349.93,8130.0,311.1579,311.2467,310.3413,310.6165,8130.0
2018-04-13 15:10:00,349.81,350.07,348.74,348.75,6298.0,310.51,310.7407,309.5602,309.569,6298.0
2018-04-13 15:20:00,348.72,349.66,348.71,349.62,13668.0,309.5424,310.3768,309.5335,310.3413,13668.0
2018-04-13 15:30:00,349.54,350.76,349.47,350.76,16769.0,310.2703,311.3532,310.2082,311.3532,16769.0
2018-04-13 15:40:00,350.81,351.1,350.61,350.75,35036.0,311.3976,311.655,311.2201,311.3444,35036.0
2018-04-13 15:50:00,350.82,351.47,350.57,350.59,104717.0,311.4065,311.9835,311.1846,311.2023,104717.0
2018-04-16 09:30:00,353.15,353.99,352.49,353.14,33759.0,313.4747,314.2203,312.8889,313.4658,33759.0
2018-04-16 09:40:00,353.11,353.51,352.3,352.62,18494.0,313.4392,313.7943,312.7202,313.0043,18494.0
2018-04-16 09:50:00,352.39,352.39,351.43,352.21,12910.0,312.8001,312.8001,311.948,312.6403,12910.0
2018-04-16 10:00:00,352.32,353.03,351.91,352.58,21555.0,312.738,313.3682,312.374,312.9688,21555.0
2018-04-16 10:10:00,352.66,353.16,352.58,352.87,25866.0,313.0398,313.4836,312.9688,313.2262,25866.0
2018-04-16 10:20:00,352.86,353.05,352.77,352.98,33763.0,313.2173,313.386,313.1374,313.3238,33763.0
2018-04-16 10:30:00,353.0,353.07,352.58,352.93,10005.0,313.3416,313.4037,312.9688,313.2794,10005.0
2018-04-16 10:40:00,352.8,352.81,351.93,351.94,7674.0,313.164,313.1729,312.3918,312.4007,7674.0
2018-04-16 10:50:00,351.86,352.53,351.66,351.89,5617.0,312.3296,312.9244,312.1521,312.3563,5617.0
2018-04-16 11:00:00,352.03,352.66,352.03,352.51,6821.0,312.4805,313.0398,312.4805,312.9066,6821.0
2018-04-16 11:10:00,352.29,352.29,351.54,351.88,6674.0,312.7113,312.7113,312.0456,312.3474,6674.0
2018-04-16 11:20:00,352.18,352.67,352.09,352.44,12772.0,312.6137,313.0486,312.5338,312.8445,12772.0
2018-04-16 11:30:00,352.4,352.4,351.34,351.7,13977.0,312.809,312.809,311.8681,312.1876,13977.0
2018-04-16 11:40:00,351.71,351.71,350.7,350.7,5884.0,312.1965,312.1965,311.3,311.3,5884.0
2018-04-16 11:50:00,350.71,351.69,350.71,351.63,4052.0,311.3088,312.1787,311.3088,312.1255,4052.0
2018-04-16 12:00:00,352.09,352.41,352.01,352.23,5694.0,312.5338,312.8179,312.4628,312.6581,5694.0
2018-04-16 12:10:00,352.54,352.6,352.37,352.4,7500.0,312.9333,312.9865,312.7823,312.809,7500.0
2018-04-16 12:20:00,352.4,352.42,351.94,352.27,11203.0,312.809,312.8267,312.4007,312.6936,11203.0
2018-04-16 12:30:00,352.54,352.54,352.11,352.34,25739.0,312.9333,312.9333,312.5516,312.7557,25739.0
2018-04-16 12:40:00,352.43,352.8,352.25,352.79,7029.0,312.8356,313.164,312.6758,313.1552,7029.0
2018-04-16 12:50:00,352.78,353.55,352.74,353.29,10378.0,313.1463,313.8298,313.1108,313.599,10378.0
2018-04-16 13:00:00,353.37,353.6,353.15,353.34,9935.0,313.67,313.8742,313.4747,313.6434,9935.0
2018-04-16 13:10:00,353.17,353.17,352.71,352.86,4290.0,313.4925,313.4925,313.0842,313.2173,4290.0
2018-04-16 13:20:00,352.99,353.2,352.98,353.07,3279.0,313.3327,313.5191,313.3238,313.4037,3279.0
2018-04-16 13:30:00,353.15,353.2,352.92,353.0,8344.0,313.4747,313.5191,313.2706,313.3416,8344.0
2018-04-16 13:40:00,352.99,353.23,352.82,353.21,9528.0,313.3327,313.5457,313.1818,313.528,9528.0
2018-04-16 13:50:00,353.21,353.49,352.95,353.49,8819.0,313.528,313.7765,313.2972,313.7765,8819.0
2018-04-16 14:00:00,353.38,353.38,352.82,353.2,7839.0,313.6789,313.6789,313.1818,313.5191,7839.0
2018-04-16 14:10:00,353.13,353.46,352.79,352.87,8071.0,313.457,313.7499,313.1552,313.2262,8071.0
2018-04-16 14:20:00,352.82,353.13,352.61,352.85,8545.0,313.1818,313.457,312.9954,313.2084,8545.0
2018-04-16 14:30:00,352.8,353.52,352.79,353.36,9175.0,313.164,313.8032,313.1552,313.6611,9175.0
2018-04-16 14:40:00,353.34,353.34,352.9,353.31,4813.0,313.6434,313.6434,313.2528,313.6167,4813.0
2018-04-16 14:50:00,353.22,353.25,352.99,353.1,8495.0,313.5369,313.5635,313.3327,313.4303,8495.0
2018-04-16 15:00:00,353.18,353.22,352.7,352.99,12721.0,313.5013,313.5369,313.0753,313.3327,12721.0
2018-04-16 15:10:00,352.82,353.0,352.69,352.82,6614.0,313.1818,313.3416,313.0664,313.1818,6614.0
2018-04-16 15:20:00,352.76,352.77,352.28,352.61,7433.0,313.1285,313.1374,312.7025,312.9954,7433.0
2018-04-16 15:30:00,352.62,352.76,352.45,352.65,5967.0,313.0043,313.1285,312.8534,313.0309,5967.0
2018-04-16 15:40:00,352.79,353.18,352.24,352.32,15476.0,313.1552,313.5013,312.667,312.738,15476.0
2018-04-16 15:50:00,352.46,352.68,351.63,351.89,73587.0,312.8622,313.0575,312.1255,312.3563,73587.0
2018-04-17 09:30:00,352.86,353.15,351.08,353.12,25933.0,313.2173,313.4747,311.6373,313.4481,25933.0
2018-04-17 09:40:00,353.08,353.19,352.48,352.71,16969.0,313.4126,313.5102,312.88,313.0842,16969.0
2018-04-17 09:50:00,352.74,353.54,352.58,353.13,31610.0,313.1108,313.8209,312.9688,313.457,31610.0
2018-04-17 10:00:00,353.16,353.39,352.93,353.3,20724.0,313.4836,313.6878,313.2794,313.6079,20724.0
2018-04-17 10:10:00,353.43,353.89,352.85,352.92,13476.0,313.7233,314.1316,313.2084,313.2706,13476.0
2018-04-17 10:20:00,352.9,353.33,352.55,352.62,9099.0,313.2528,313.6345,312.9421,313.0043,9099.0
2018-04-17 10:30:00,352.69,353.18,352.03,353.18,9575.0,313.0664,313.5013,312.4805,313.5013,9575.0
2018-04-17 10:40:00,353.21,353.53,352.97,353.43,8123.0,313.528,313.812,313.3149,313.7233,8123.0
2018-04-17 10:50:00,353.51,353.84,353.38,353.75,11106.0,313.7943,314.0872,313.6789,314.0073,11106.0
2018-04-17 11:00:00,353.97,354.15,353.57,353.57,13786.0,314.2026,314.3624,313.8475,313.8475,13786.0
2018-04-17 11:10:00,353.63,353.94,353.18,353.18,13019.0,313.9008,314.176,313.5013,313.5013,13019.0
2018-04-17 11:20:00,353.0,353.33,352.99,353.33,5631.0,313.3416,313.6345,313.3327,313.6345,5631.0
2018-04-17 11:30:00,353.34,353.36,352.71,352.81,13992.0,313.6434,313.6611,313.0842,313.1729,13992.0
2018-04-17 11:40:00,352.79,352.9,352.41,352.83,7700.0,313.1552,313.2528,312.8179,313.1907,7700.0
2018-04-17 11:50:00,352.82,352.83,352.0,352.0,6205.0,313.1818,313.1907,312.4539,312.4539,6205.0
2018-04-17 12:00:00,352.01,352.27,351.52,352.26,10568.0,312.4628,312.6936,312.0278,312.6847,10568.0
2018-04-17 12:10:00,352.37,352.37,352.14,352.28,5676.0,312.7823,312.7823,312.5782,312.7025,5676.0
2018-04-17 12:20:00,352.23,352.23,351.67,351.67,5904.0,312.6581,312.6581,312.161,312.161,5904.0
2018-04-17 12:30:00,351.77,352.02,351.15,351.3,5562.0,312.2498,312.4717,311.6994,311.8326,5562.0
2018-04-17 12:40:00,351.25,351.4,350.84,351.0,8855.0,311.7882,311.9213,311.4242,311.5663,8855.0
2018-04-17 12:50:00,351.06,351.15,350.91,350.96,5110.0,311.6195,311.6994,311.4864,311.5308,5110.0
2018-04-17 13:00:00,350.84,351.18,350.63,350.82,14408.0,311.4242,311.726,311.2378,311.4065,14408.0
2018-04-17 13:10:00,350.72,352.0,349.94,351.79,27875.0,311.3177,312.4539,310.6254,312.2675,27875.0
2018-04-17 13:20:00,351.68,353.23,351.5,353.18,54197.0,312.1699,313.5457,312.0101,313.5013,54197.0
2018-04-17 13:30:00,353.23,353.79,352.98,353.31,36382.0,313.5457,314.0428,313.3238,313.6167,36382.0
2018-04-17 13:40:00,353.38,353.49,352.66,353.05,17585.0,313.6789,313.7765,313.0398,313.386,17585.0
2018-04-17 13:50:00,353.09,353.61,352.53,352.56,14529.0,313.4215,313.883,312.9244,312.951,14529.0
2018-04-17 14:00:00,352.62,352.97,352.25,352.51,12873.0,313.0043,313.3149,312.6758,312.9066,12873.0
2018-04-17 14:10:00,352.48,353.11,352.48,352.92,13078.0,312.88,313.4392,312.88,313.2706,13078.0
2018-04-17 14:20:00,352.82,352.82,352.15,352.32,9569.0,313.1818,313.1818,312.5871,312.738,9569.0
2018-04-17 14:30:00,352.43,352.62,352.33,352.58,8241.0,312.8356,313.0043,312.7468,312.9688,8241.0
2018-04-17 14:40:00,352.58,353.27,352.5,353.27,11311.0,312.9688,313.5812,312.8977,313.5812,11311.0
2018-04-17 14:50:00,353.25,353.91,353.2,353.91,9490.0,313.5635,314.1493,313.5191,314.1493,9490.0
2018-04-17 15:00:00,353.79,354.45,353.63,354.36,13771.0,314.0428,314.6287,313.9008,314.5488,13771.0
2018-04-17 15:10:00,354.43,355.36,354.43,355.28,8418.0,314.6109,315.4364,314.6109,315.3654,8418.0
2018-04-17 15:20:00,355.32,356.01,355.32,355.6,23900.0,315.4009,316.0134,315.4009,315.6495,23900.0
2018-04-17 15:30:00,355.58,355.67,355.26,355.32,14907.0,315.6317,315.7116,315.3477,315.4009,14907.0
2018-04-17 15:40:00,355.36,355.38,354.94,355.02,14353.0,315.4364,315.4542,315.0636,315.1346,14353.0
2018-04-17 15:50:00,355.12,355.13,354.56,355.01,72359.0,315.2234,315.2323,314.7263,315.1258,72359.0
2018-04-18 09:30:00,357.12,357.54,356.2,357.02,25567.0,316.9987,317.3715,316.1821,316.9099,25567.0
2018-04-18 09:40:00,357.12,357.47,354.13,355.15,23074.0,316.9987,317.3094,314.3446,315.25,23074.0
2018-04-18 09:50:00,355.01,356.13,354.86,355.89,10356.0,315.1258,316.1199,314.9926,315.9069,10356.0
2018-04-18 10:00:00,355.77,355.88,354.71,354.99,10419.0,315.8004,315.898,314.8595,315.108,10419.0
2018-04-18 10:10:00,355.0,355.22,354.1,354.46,12164.0,315.1169,315.3122,314.318,314.6375,12164.0
2018-04-18 10:20:00,354.63,355.6,354.63,355.43,6155.0,314.7884,315.6495,314.7884,315.4986,6155.0
2018-04-18 10:30:00,355.33,355.53,354.55,355.19,4685.0,315.4098,315.5873,314.7174,315.2855,4685.0
2018-04-18 10:40:00,355.37,355.39,354.61,355.14,4176.0,315.4453,315.4631,314.7707,315.2411,4176.0
2018-04-18 10:50:00,355.1,355.16,354.87,354.96,4806.0,315.2056,315.2589,315.0015,315.0814,4806.0
2018-04-18 11:00:00,355.14,355.7,355.0,355.57,4515.0,315.2411,315.7382,315.1169,315.6228,4515.0
2018-04-18 11:10:00,355.73,355.99,355.64,355.72,6294.0,315.7649,315.9957,315.685,315.756,6294.0
2018-04-18 11:20:00,355.84,356.8,355.73,356.8,11028.0,315.8625,316.7147,315.7649,316.7147,11028.0
2018-04-18 11:30:00,356.84,357.78,356.66,357.29,13550.0,316.7502,317.5846,316.5904,317.1496,13550.0
2018-04-18 11:40:00,357.28,357.76,357.03,357.73,7635.0,317.1407,317.5668,316.9188,317.5402,7635.0
2018-04-18 11:50:00,357.54,358.22,357.13,357.13,8639.0,317.3715,317.9751,317.0076,317.0076,8639.0
2018-04-18 12:00:00,357.16,357.81,357.0,357.58,7970.0,317.0342,317.6112,316.8922,317.407,7970.0
2018-04-18 12:10:00,357.55,358.34,357.55,358.25,8890.0,317.3804,318.0816,317.3804,318.0018,8890.0
2018-04-18 12:20:00,358.31,358.31,357.84,357.85,8388.0,318.055,318.055,317.6378,317.6467,8388.0
2018-04-18 12:30:00,357.78,357.88,357.45,357.5,2347.0,317.5846,317.6733,317.2916,317.336,2347.0
2018-04-18 12:40:00,357.57,357.9,357.39,357.74,8526.0,317.3981,317.6911,317.2384,317.549,8526.0
2018-04-18 12:50:00,357.79,358.29,357.69,358.18,11298.0,317.5934,318.0373,317.5047,317.9396,11298.0
2018-04-18 13:00:00,358.1,358.25,357.76,358.0,8255.0,317.8686,318.0018,317.5668,317.7798,8255.0
2018-04-18 13:10:00,358.08,358.96,358.08,358.89,17667.0,317.8508,318.632,317.8508,318.5698,17667.0
2018-04-18 13:20:00,358.95,359.06,358.5,359.06,5178.0,318.6231,318.7207,318.2237,318.7207,5178.0
2018-04-18 13:30:00,359.1,359.3,358.83,359.19,11358.0,318.7563,318.9338,318.5166,318.8361,11358.0
2018-04-18 13:40:00,359.27,359.45,358.78,359.01,6033.0,318.9072,319.0669,318.4722,318.6764,6033.0
2018-04-18 13:50:00,359.0,359.16,358.47,358.61,4581.0,318.6675,318.8095,318.197,318.3213,4581.0
2018-04-18 14:00:00,358.45,358.99,358.31,358.85,4598.0,318.1793,318.6586,318.055,318.5343,4598.0
2018-04-18 14:10:00,359.0,359.1,358.76,358.76,7343.0,318.6675,318.7563,318.4545,318.4545,7343.0
2018-04-18 14:20:00,358.79,359.14,358.66,358.88,9675.0,318.4811,318.7918,318.3657,318.561,9675.0
2018-04-18 14:30:00,358.89,359.04,358.3,358.3,9265.0,318.5698,318.703,318.0461,318.0461,9265.0
2018-04-18 14:40:00,358.48,358.73,358.29,358.7,5226.0,318.2059,318.4278,318.0373,318.4012,5226.0
2018-04-18 14:50:00,358.57,358.92,358.39,358.5,5417.0,318.2858,318.5965,318.126,318.2237,5417.0
2018-04-18 15:00:00,358.3,358.67,358.09,358.43,6250.0,318.0461,318.3746,317.8597,318.1615,6250.0
2018-04-18 15:10:00,358.39,358.83,358.26,358.8,7563.0,318.126,318.5166,318.0106,318.49,7563.0
2018-04-18 15:20:00,358.72,358.94,358.51,358.86,8471.0,318.4189,318.6142,318.2325,318.5432,8471.0
2018-04-18 15:30:00,358.77,358.88,358.41,358.54,11253.0,318.4633,318.561,318.1438,318.2592,11253.0
2018-04-18 15:40:00,358.53,358.65,357.86,358.01,13443.0,318.2503,318.3568,317.6556,317.7887,13443.0
2018-04-18 15:50:00,357.78,358.17,357.71,357.73,34901.0,317.5846,317.9307,317.5224,317.5402,34901.0
2018-04-19 09:30:00,357.79,358.8,356.27,357.19,23180.0,317.5934,318.49,316.2442,317.0608,23180.0
2018-04-19 09:40:00,357.12,357.37,356.2,356.5,6601.0,316.9987,317.2206,316.1821,316.4484,6601.0
2018-04-19 09:50:00,356.37,358.05,356.19,357.88,9095.0,316.333,317.8242,316.1732,317.6733,9095.0
2018-04-19 10:00:00,358.0,358.23,357.56,357.69,6360.0,317.7798,317.984,317.3893,317.5047,6360.0
2018-04-19 10:10:00,357.78,359.14,357.78,358.56,7151.0,317.5846,318.7918,317.5846,318.2769,7151.0
2018-04-19 10:20:00,358.73,359.74,358.68,359.39,6950.0,318.4278,319.3244,318.3834,319.0137,6950.0
2018-04-19 10:30:00,359.35,359.78,359.23,359.78,11250.0,318.9782,319.3599,318.8717,319.3599,11250.0
2018-04-19 10:40:00,359.72,359.72,359.14,359.7,13768.0,319.3066,319.3066,318.7918,319.2888,13768.0
2018-04-19 10:50:00,359.57,359.88,358.85,359.55,17091.0,319.1735,319.4486,318.5343,319.1557,17091.0
2018-04-19 11:00:00,359.49,359.56,358.96,359.53,6727.0,319.1024,319.1646,318.632,319.1379,6727.0
2018-04-19 11:10:00,359.23,359.23,358.61,358.75,8131.0,318.8717,318.8717,318.3213,318.4456,8131.0
2018-04-19 11:20:00,358.64,359.0,358.51,358.76,7616.0,318.3479,318.6675,318.2325,318.4545,7616.0
2018-04-19 11:30:00,359.09,359.09,358.0,358.07,6439.0,318.7474,318.7474,317.7798,317.842,6439.0
2018-04-19 11:40:00,358.13,358.66,358.13,358.56,10230.0,317.8952,318.3657,317.8952,318.2769,10230.0
2018-04-19 11:50:00,358.5,358.5,357.76,357.87,5670.0,318.2237,318.2237,317.5668,317.6644,5670.0
2018-04-19 12:00:00,357.72,358.07,357.49,358.07,9728.0,317.5313,317.842,317.3271,317.842,9728.0
2018-04-19 12:10:00,358.19,358.36,357.88,358.32,5430.0,317.9485,318.0994,317.6733,318.0639,5430.0
2018-04-19 12:20:00,358.4,358.9,358.4,358.59,3147.0,318.1349,318.5787,318.1349,318.3036,3147.0
2018-04-19 12:30:00,358.56,359.0,358.27,358.87,5074.0,318.2769,318.6675,318.0195,318.5521,5074.0
2018-04-19 12:40:00,358.64,359.09,358.6,358.93,6579.0,318.3479,318.7474,318.3124,318.6054,6579.0
2018-04-19 12:50:00,358.95,359.25,358.6,358.77,6556.0,318.6231,318.8894,318.3124,318.4633,6556.0
2018-04-19 13:00:00,358.54,359.07,358.36,358.83,12074.0,318.2592,318.7296,318.0994,318.5166,12074.0
2018-04-19 13:10:00,358.83,359.12,358.62,358.73,17346.0,318.5166,318.774,318.3302,318.4278,17346.0
2018-04-19 13:20:00,358.85,359.24,358.82,359.02,10646.0,318.5343,318.8805,318.5077,318.6852,10646.0
2018-04-19 13:30:00,359.07,359.37,358.66,358.83,14981.0,318.7296,318.9959,318.3657,318.5166,14981.0
2018-04-19 13:40:00,358.98,359.15,358.82,359.13,8283.0,318.6497,318.8006,318.5077,318.7829,8283.0
2018-04-19 13:50:00,359.24,359.8,359.23,359.49,4447.0,318.8805,319.3776,318.8717,319.1024,4447.0
2018-04-19 14:00:00,359.47,359.88,359.41,359.69,5913.0,319.0847,319.4486,319.0314,319.28,5913.0
2018-04-19 14:10:00,359.69,359.88,359.27,359.4,7035.0,319.28,319.4486,318.9072,319.0226,7035.0
2018-04-19 14:20:00,359.34,359.43,359.02,359.34,19324.0,318.9693,319.0492,318.6852,318.9693,19324.0
2018-04-19 14:30:00,359.25,359.61,359.14,359.38,8130.0,318.8894,319.209,318.7918,319.0048,8130.0
2018-04-19 14:40:00,359.27,359.71,359.26,359.44,3261.0,318.9072,319.2977,318.8983,319.0581,3261.0
2018-04-19 14:50:00,359.31,359.34,358.9,359.24,7676.0,318.9427,318.9693,318.5787,318.8805,7676.0
2018-04-19 15:00:00,359.16,359.43,358.89,359.17,5611.0,318.8095,319.0492,318.5698,318.8184,5611.0
2018-04-19 15:10:00,359.17,359.17,358.37,358.73,4506.0,318.8184,318.8184,318.1083,318.4278,4506.0
2018-04-19 15:20:00,358.69,358.69,358.09,358.09,8215.0,318.3923,318.3923,317.8597,317.8597,8215.0
2018-04-19 15:30:00,358.0,359.27,357.7,359.07,25061.0,317.7798,318.9072,317.5135,318.7296,25061.0
2018-04-19 15:40:00,359.02,359.2,358.75,359.06,17930.0,318.6852,318.845,318.4456,318.7207,17930.0
2018-04-19 15:50:00,359.11,359.22,357.87,358.05,73940.0,318.7651,318.8628,317.6644,317.8242,73940.0
2018-04-20 09:30:00,359.48,359.48,357.78,358.95,67268.0,319.0936,319.0936,317.5846,318.6231,67268.0
2018-04-20 09:40:00,358.94,358.94,356.16,356.93,9415.0,318.6142,318.6142,316.1466,316.83,9415.0
2018-04-20 09:50:00,357.22,358.32,356.91,357.88,13033.0,317.0875,318.0639,316.8123,317.6733,13033.0
2018-04-20 10:00:00,357.73,357.9,357.18,357.86,13502.0,317.5402,317.6911,317.052,317.6556,13502.0
2018-04-20 10:10:00,357.9,357.9,357.21,357.79,8602.0,317.6911,317.6911,317.0786,317.5934,8602.0
2018-04-20 10:20:00,357.93,358.42,357.52,358.23,7547.0,317.7177,318.1527,317.3538,317.984,7547.0
2018-04-20 10:30:00,358.26,358.39,357.74,357.91,10008.0,318.0106,318.126,317.549,317.6999,10008.0
2018-04-20 10:40:00,357.8,357.8,356.6,356.6,9906.0,317.6023,317.6023,316.5371,316.5371,9906.0
2018-04-20 10:50:00,356.66,356.86,355.73,356.01,8969.0,316.5904,316.7679,315.7649,316.0134,8969.0
2018-04-20 11:00:00,355.92,356.31,355.27,355.7,18251.0,315.9335,316.2797,315.3565,315.7382,18251.0
2018-04-20 11:10:00,355.67,356.23,355.14,356.23,8796.0,315.7116,316.2087,315.2411,316.2087,8796.0
2018-04-20 11:20:00,356.23,357.23,356.05,356.78,9962.0,316.2087,317.0963,316.0489,316.6969,9962.0
2018-04-20 11:30:00,356.86,357.28,356.65,357.27,6057.0,316.7679,317.1407,316.5815,317.1318,6057.0
2018-04-20 11:40:00,357.11,357.28,356.35,356.5,9253.0,316.9898,317.1407,316.3152,316.4484,9253.0
2018-04-20 11:50:00,356.53,356.93,356.27,356.84,6944.0,316.475,316.83,316.2442,316.7502,6944.0
2018-04-20 12:00:00,356.93,356.99,356.56,356.99,7126.0,316.83,316.8833,316.5016,316.8833,7126.0
2018-04-20 12:10:00,356.87,357.0,356.03,356.27,5362.0,316.7768,316.8922,316.0312,316.2442,5362.0
2018-04-20 12:20:00,356.18,356.8,356.04,356.18,5100.0,316.1643,316.7147,316.04,316.1643,5100.0
2018-04-20 12:30:00,356.38,356.44,355.84,355.84,6345.0,316.3418,316.3951,315.8625,315.8625,6345.0
2018-04-20 12:40:00,355.94,356.6,355.9,356.29,8624.0,315.9513,316.5371,315.9158,316.2619,8624.0
2018-04-20 12:50:00,356.22,356.73,356.22,356.33,5050.0,316.1998,316.6525,316.1998,316.2975,5050.0
2018-04-20 13:00:00,356.44,356.63,356.06,356.47,8185.0,316.3951,316.5638,316.0578,316.4217,8185.0
2018-04-20 13:10:00,356.56,356.97,356.56,356.78,2403.0,316.5016,316.8656,316.5016,316.6969,2403.0
2018-04-20 13:20:00,356.79,356.95,356.5,356.86,4262.0,316.7058,316.8478,316.4484,316.7679,4262.0
2018-04-20 13:30:00,356.77,357.05,356.66,357.03,2100.0,316.688,316.9366,316.5904,316.9188,2100.0
2018-04-20 13:40:00,357.29,357.29,356.93,357.11,3100.0,317.1496,317.1496,316.83,316.9898,3100.0
2018-04-20 13:50:00,357.02,357.32,356.76,356.77,3391.0,316.9099,317.1762,316.6791,316.688,3391.0
2018-04-20 14:00:00,356.74,356.87,356.42,356.73,7405.0,316.6614,316.7768,316.3773,316.6525,7405.0
2018-04-20 14:10:00,356.66,356.66,356.28,356.52,3906.0,316.5904,316.5904,316.2531,316.4661,3906.0
2018-04-20 14:20:00,356.46,356.82,356.39,356.82,5436.0,316.4129,316.7324,316.3507,316.7324,5436.0
2018-04-20 14:30:00,356.61,356.92,356.21,356.43,8742.0,316.546,316.8212,316.1909,316.3862,8742.0
2018-04-20 14:40:00,356.44,356.75,356.25,356.56,5691.0,316.3951,316.6703,316.2264,316.5016,5691.0
2018-04-20 14:50:00,356.41,356.66,356.04,356.13,6541.0,316.3685,316.5904,316.04,316.1199,6541.0
2018-04-20 15:00:00,356.01,356.01,354.85,354.96,7876.0,316.0134,316.0134,314.9837,315.0814,7876.0
2018-04-20 15:10:00,354.95,355.37,354.74,354.74,6464.0,315.0725,315.4453,314.8861,314.8861,6464.0
2018-04-20 15:20:00,354.85,355.28,354.63,355.28,8485.0,314.9837,315.3654,314.7884,315.3654,8485.0
2018-04-20 15:30:00,355.17,355.51,354.78,355.45,12941.0,315.2678,315.5696,314.9216,315.5163,12941.0
2018-04-20 15:40:00,355.4,355.64,355.17,355.64,15216.0,315.4719,315.685,315.2678,315.685,15216.0
2018-04-20 15:50:00,355.76,355.89,355.27,355.89,60435.0,315.7915,315.9069,315.3565,315.9069,60435.0
2018-04-23 09:30:00,356.67,358.46,356.39,358.04,12395.0,316.5993,318.1882,316.3507,317.8153,12395.0
2018-04-23 09:40:00,358.43,358.87,357.25,357.53,70809.0,318.1615,318.5521,317.1141,317.3626,70809.0
2018-04-23 09:50:00,357.67,358.24,357.32,357.72,10912.0,317.4869,317.9929,317.1762,317.5313,10912.0
2018-04-23 10:00:00,357.88,358.11,356.5,356.65,16432.0,317.6733,317.8775,316.4484,316.5815,16432.0
2018-04-23 10:10:00,356.69,356.87,355.65,355.65,14684.0,316.617,316.7768,315.6939,315.6939,14684.0
2018-04-23 10:20:00,355.65,356.5,355.4,356.33,17705.0,315.6939,316.4484,315.4719,316.2975,17705.0
2018-04-23 10:30:00,356.21,356.57,355.79,356.1,19383.0,316.1909,316.5105,315.8181,316.0933,19383.0
2018-04-23 10:40:00,356.03,356.58,355.41,356.1,12715.0,316.0312,316.5194,315.4808,316.0933,12715.0
2018-04-23 10:50:00,356.35,356.35,355.63,355.75,11451.0,316.3152,316.3152,315.6761,315.7826,11451.0
2018-04-23 11:00:00,355.74,356.12,355.35,356.12,9123.0,315.7737,316.111,315.4276,316.111,9123.0
2018-04-23 11:10:00,356.27,356.69,355.96,355.96,12356.0,316.2442,316.617,315.969,315.969,12356.0
2018-04-23 11:20:00,355.88,356.11,355.34,355.77,12818.0,315.898,316.1022,315.4187,315.8004,12818.0
2018-04-23 11:30:00,355.88,356.26,355.64,355.64,6142.0,315.898,316.2353,315.685,315.685,6142.0
2018-04-23 11:40:00,355.68,355.99,355.49,355.49,7407.0,315.7205,315.9957,315.5518,315.5518,7407.0
2018-04-23 11:50:00,355.48,356.08,355.28,355.74,14400.0,315.543,316.0755,315.3654,315.7737,14400.0
2018-04-23 12:00:00,355.74,355.74,355.12,355.32,6326.0,315.7737,315.7737,315.2234,315.4009,6326.0
2018-04-23 12:10:00,355.32,355.76,355.2,355.38,9438.0,315.4009,315.7915,315.2944,315.4542,9438.0
2018-04-23 12:20:00,355.33,355.67,355.26,355.26,8124.0,315.4098,315.7116,315.3477,315.3477,8124.0
2018-04-23 12:30:00,355.35,355.42,355.03,355.35,7700.0,315.4276,315.4897,315.1435,315.4276,7700.0
2018-04-23 12:40:00,355.43,355.43,354.58,354.58,10909.0,315.4986,315.4986,314.7441,314.7441,10909.0
2018-04-23 12:50:00,354.79,355.4,354.76,355.07,13762.0,314.9305,315.4719,314.9038,315.179,13762.0
2018-04-23 13:00:00,355.03,355.37,354.9,354.9,6847.0,315.1435,315.4453,315.0281,315.0281,6847.0
2018-04-23 13:10:00,355.01,355.24,354.92,355.05,10247.0,315.1258,315.3299,315.0459,315.1613,10247.0
2018-04-23 13:20:00,355.22,355.48,355.0,355.33,14399.0,315.3122,315.543,315.1169,315.4098,14399.0
2018-04-23 13:30:00,355.49,355.56,355.13,355.45,7700.0,315.5518,315.614,315.2323,315.5163,7700.0
2018-04-23 13:40:00,355.42,355.62,355.18,355.32,7544.0,315.4897,315.6672,315.2767,315.4009,7544.0
2018-04-23 13:50:00,355.47,356.43,355.47,356.43,12499.0,315.5341,316.3862,315.5341,316.3862,12499.0
2018-04-23 14:00:00,356.43,356.43,355.14,355.32,8671.0,316.3862,316.3862,315.2411,315.4009,8671.0
2018-04-23 14:10:00,355.13,355.23,354.26,354.35,9737.0,315.2323,315.321,314.46,314.5399,9737.0
2018-04-23 14:20:00,354.33,354.52,353.59,353.72,18369.0,314.5221,314.6908,313.8653,313.9807,18369.0
2018-04-23 14:30:00,353.62,354.12,353.25,353.94,15896.0,313.8919,314.3357,313.5635,314.176,15896.0
2018-04-23 14:40:00,353.8,354.24,353.6,353.61,7621.0,314.0517,314.4423,313.8742,313.883,7621.0
2018-04-23 14:50:00,353.6,353.71,353.09,353.67,25455.0,313.8742,313.9718,313.4215,313.9363,25455.0
2018-04-23 15:00:00,353.62,354.65,353.61,354.41,11757.0,313.8919,314.8062,313.883,314.5932,11757.0
2018-04-23 15:10:00,354.48,354.92,354.4,354.64,9004.0,314.6553,315.0459,314.5843,314.7973,9004.0
2018-04-23 15:20:00,354.74,355.48,354.71,355.43,14443.0,314.8861,315.543,314.8595,315.4986,14443.0
2018-04-23 15:30:00,355.42,355.6,355.32,355.56,9243.0,315.4897,315.6495,315.4009,315.614,9243.0
2018-04-23 15:40:00,355.41,355.89,355.34,355.74,11811.0,315.4808,315.9069,315.4187,315.7737,11811.0
2018-04-23 15:50:00,355.74,356.26,355.73,356.17,34626.0,315.7737,316.2353,315.7649,316.1554,34626.0
2018-04-24 09:30:00,358.13,359.35,357.07,357.95,20736.0,317.8952,318.9782,316.9543,317.7355,20736.0
2018-04-24 09:40:00,357.9,358.95,357.27,357.49,15016.0,317.6911,318.6231,317.1318,317.3271,15016.0
2018-04-24 09:50:00,357.68,357.7,356.29,356.58,9317.0,317.4958,317.5135,316.2619,316.5194,9317.0
2018-04-24 10:00:00,356.34,356.8,355.34,355.56,17064.0,316.3063,316.7147,315.4187,315.614,17064.0
2018-04-24 10:10:00,355.67,355.87,352.23,352.23,25033.0,315.7116,315.8891,312.6581,312.6581,25033.0
2018-04-24 10:20:00,352.4,352.91,350.15,350.37,40496.0,312.809,313.2617,310.8118,311.007,40496.0
2018-04-24 10:30:00,350.37,351.6,349.52,349.86,44335.0,311.007,312.0989,310.2525,310.5543,44335.0
2018-04-24 10:40:00,350.04,350.78,349.26,350.78,28187.0,310.7141,311.371,310.0217,311.371,28187.0
2018-04-24 10:50:00,350.78,351.47,350.64,350.77,12417.0,311.371,311.9835,311.2467,311.3621,12417.0
2018-04-24 11:00:00,350.64,351.9,350.64,351.24,11622.0,311.2467,312.3652,311.2467,311.7793,11622.0
2018-04-24 11:10:00,351.1,351.54,350.13,350.83,11000.0,311.655,312.0456,310.794,311.4154,11000.0
2018-04-24 11:20:00,350.96,351.85,350.27,350.43,12266.0,311.5308,312.3208,310.9183,311.0603,12266.0
2018-04-24 11:30:00,350.55,350.6,349.94,350.28,13625.0,311.1668,311.2112,310.6254,310.9272,13625.0
2018-04-24 11:40:00,350.35,350.54,349.02,349.28,20853.0,310.9893,311.1579,309.8087,310.0395,20853.0
2018-04-24 11:50:00,349.31,349.49,343.19,343.19,64142.0,310.0661,310.2259,304.6337,304.6337,64142.0
2018-04-24 12:00:00,343.55,344.05,342.05,342.65,39908.0,304.9532,305.3971,303.6218,304.1544,39908.0
2018-04-24 12:10:00,342.42,343.31,336.39,337.53,56244.0,303.9502,304.7402,298.5977,299.6096,56244.0
2018-04-24 12:20:00,337.19,341.23,336.86,338.97,66033.0,299.3078,302.8939,299.0148,300.8878,66033.0
2018-04-24 12:30:00,339.12,339.55,338.06,339.32,29548.0,301.0209,301.4026,300.08,301.1985,29548.0
2018-04-24 12:40:00,339.31,340.19,339.17,340.06,18671.0,301.1896,301.9707,301.0653,301.8553,18671.0
2018-04-24 12:50:00,339.95,340.7,338.37,338.37,13097.0,301.7577,302.4234,300.3552,300.3552,13097.0
2018-04-24 13:00:00,338.33,338.65,337.2,337.58,20065.0,300.3197,300.6037,299.3167,299.654,20065.0
2018-04-24 13:10:00,337.9,338.24,336.57,336.57,22418.0,299.938,300.2398,298.7574,298.7574,22418.0
2018-04-24 13:20:00,336.67,336.9,334.0,334.39,50855.0,298.8462,299.0504,296.4762,296.8223,50855.0
2018-04-24 13:30:00,334.23,334.42,333.33,333.74,24250.0,296.6803,296.849,295.8814,296.2454,24250.0
2018-04-24 13:40:00,333.73,335.25,333.63,335.09,23627.0,296.2365,297.5857,296.1477,297.4437,23627.0
2018-04-24 13:50:00,335.15,335.53,333.33,333.87,26515.0,297.497,297.8343,295.8814,296.3608,26515.0
2018-04-24 14:00:00,333.56,334.61,332.66,334.61,21272.0,296.0856,297.0176,295.2867,297.0176,21272.0
2018-04-24 14:10:00,334.46,335.84,334.17,335.69,26948.0,296.8845,298.1094,296.6271,297.9763,26948.0
2018-04-24 14:20:00,335.8,338.58,335.65,338.4,36818.0,298.0739,300.5416,297.9408,300.3818,36818.0
2018-04-24 14:30:00,338.35,341.08,337.94,337.98,39091.0,300.3375,302.7607,299.9735,300.009,39091.0
2018-04-24 14:40:00,337.54,340.11,337.54,339.13,23080.0,299.6185,301.8997,299.6185,301.0298,23080.0
2018-04-24 14:50:00,339.19,340.85,339.05,340.02,26296.0,301.0831,302.5566,300.9588,301.8198,26296.0
2018-04-24 15:00:00,340.12,342.0,339.98,341.84,26971.0,301.9086,303.5774,301.7843,303.4354,26971.0
2018-04-24 15:10:00,341.76,343.0,341.41,342.37,53000.0,303.3643,304.465,303.0537,303.9058,53000.0
2018-04-24 15:20:00,342.2,344.19,341.15,341.46,50572.0,303.7549,305.5213,302.8229,303.0981,50572.0
2018-04-24 15:30:00,341.44,341.76,340.8,341.49,38038.0,303.0803,303.3643,302.5122,303.1247,38038.0
2018-04-24 15:40:00,341.48,341.89,339.25,339.56,80802.0,303.1158,303.4797,301.1363,301.4115,80802.0
2018-04-24 15:50:00,339.7,341.65,339.43,341.19,144253.0,301.5358,303.2667,301.2961,302.8584,144253.0
2018-04-25 09:30:00,339.19,340.67,329.06,331.58,97016.0,301.0831,302.3968,292.0912,294.328,97016.0
2018-04-25 09:40:00,331.2,331.71,325.23,325.65,109341.0,293.9907,294.4434,288.6914,289.0643,109341.0
2018-04-25 09:50:00,325.86,325.95,318.01,322.5,122964.0,289.2507,289.3306,282.2826,286.2681,122964.0
2018-04-25 10:00:00,322.05,322.16,319.14,319.99,80493.0,285.8687,285.9663,283.2856,284.0401,80493.0
2018-04-25 10:10:00,319.87,321.67,319.76,320.88,76172.0,283.9336,285.5314,283.836,284.8302,76172.0
2018-04-25 10:20:00,320.91,327.44,320.71,325.58,108480.0,284.8568,290.6532,284.6792,289.0021,108480.0
2018-04-25 10:30:00,325.33,330.81,325.33,329.48,110489.0,288.7802,293.6445,288.7802,292.464,110489.0
2018-04-25 10:40:00,329.49,334.97,329.15,334.49,74270.0,292.4728,297.3372,292.171,296.9111,74270.0
2018-04-25 10:50:00,334.52,335.73,332.74,334.36,62908.0,296.9377,298.0118,295.3577,296.7957,62908.0
2018-04-25 11:00:00,334.65,337.0,334.14,335.8,33659.0,297.0531,299.1391,296.6004,298.0739,33659.0
2018-04-25 11:10:00,335.98,337.0,334.33,334.64,47311.0,298.2337,299.1391,296.7691,297.0443,47311.0
2018-04-25 11:20:00,334.22,336.42,333.93,335.73,41259.0,296.6714,298.6243,296.414,298.0118,41259.0
2018-04-25 11:30:00,335.55,336.79,333.16,334.07,18592.0,297.852,298.9527,295.7305,296.5383,18592.0
2018-04-25 11:40:00,334.01,335.72,332.93,334.75,23865.0,296.485,298.0029,295.5264,297.1419,23865.0
2018-04-25 11:50:00,334.79,335.35,332.95,332.95,19554.0,297.1774,297.6745,295.5441,295.5441,19554.0
2018-04-25 12:00:00,333.01,333.66,331.46,331.96,13544.0,295.5974,296.1744,294.2215,294.6653,13544.0
2018-04-25 12:10:00,331.64,332.52,331.29,332.0,8928.0,294.3813,295.1624,294.0706,294.7009,8928.0
2018-04-25 12:20:00,332.0,333.23,331.64,332.8,17011.0,294.7009,295.7927,294.3813,295.411,17011.0
2018-04-25 12:30:00,332.52,333.7,332.35,333.25,7248.0,295.1624,296.2099,295.0115,295.8104,7248.0
2018-04-25 12:40:00,333.25,334.4,332.7,334.19,19828.0,295.8104,296.8312,295.3222,296.6448,19828.0
2018-04-25 12:50:00,334.23,334.66,333.34,334.21,13760.0,296.6803,297.062,295.8903,296.6626,13760.0
2018-04-25 13:00:00,334.45,334.67,333.92,334.22,7289.0,296.8756,297.0709,296.4051,296.6714,7289.0
2018-04-25 13:10:00,334.44,334.45,333.1,333.14,12362.0,296.8667,296.8756,295.6773,295.7128,12362.0
2018-04-25 13:20:00,333.1,333.5,332.55,333.38,11226.0,295.6773,296.0323,295.1891,295.9258,11226.0
2018-04-25 13:30:00,333.1,334.01,332.91,333.63,14410.0,295.6773,296.485,295.5086,296.1477,14410.0
2018-04-25 13:40:00,333.73,334.65,333.63,334.07,20274.0,296.2365,297.0531,296.1477,296.5383,20274.0
2018-04-25 13:50:00,334.36,334.37,333.74,334.2,15353.0,296.7957,296.8046,296.2454,296.6537,15353.0
2018-04-25 14:00:00,334.2,334.64,333.16,333.36,13833.0,296.6537,297.0443,295.7305,295.9081,13833.0
2018-04-25 14:10:00,333.42,333.42,332.17,332.21,9663.0,295.9613,295.9613,294.8518,294.8873,9663.0
2018-04-25 14:20:00,332.56,332.56,331.26,331.91,10589.0,295.1979,295.1979,294.044,294.621,10589.0
2018-04-25 14:30:00,332.03,332.99,332.03,332.64,10193.0,294.7275,295.5796,294.7275,295.269,10193.0
2018-04-25 14:40:00,332.84,333.88,332.74,333.66,24974.0,295.4465,296.3696,295.3577,296.1744,24974.0
2018-04-25 14:50:00,333.89,334.32,333.13,334.32,11449.0,296.3785,296.7602,295.7039,296.7602,11449.0
2018-04-25 15:00:00,334.06,334.81,333.56,333.84,34364.0,296.5294,297.1952,296.0856,296.3341,34364.0
2018-04-25 15:10:00,333.92,334.54,333.06,333.09,21044.0,296.4051,296.9555,295.6418,295.6684,21044.0
2018-04-25 15:20:00,333.0,333.68,333.0,333.47,25402.0,295.5885,296.1921,295.5885,296.0057,25402.0
2018-04-25 15:30:00,333.22,333.5,332.0,332.01,35999.0,295.7838,296.0323,294.7009,294.7097,35999.0
2018-04-25 15:40:00,331.95,332.21,330.56,331.73,76369.0,294.6565,294.8873,293.4226,294.4612,76369.0
2018-04-25 15:50:00,331.71,333.09,331.11,332.78,117710.0,294.4434,295.6684,293.9108,295.3932,117710.0
2018-04-26 09:30:00,335.0,335.62,329.25,330.13,40263.0,297.3638,297.9142,292.2598,293.0409,40263.0
2018-04-26 09:40:00,330.43,330.87,327.77,329.57,22519.0,293.3072,293.6978,290.9461,292.5439,22519.0
2018-04-26 09:50:00,329.42,330.77,327.75,330.77,14538.0,292.4107,293.609,290.9283,293.609,14538.0
2018-04-26 10:00:00,330.87,332.95,330.86,331.86,27827.0,293.6978,295.5441,293.6889,294.5766,27827.0
2018-04-26 10:10:00,331.86,332.41,331.32,331.32,31021.0,294.5766,295.0648,294.0973,294.0973,31021.0
2018-04-26 10:20:00,331.22,332.08,331.19,332.05,21765.0,294.0085,294.7719,293.9819,294.7452,21765.0
2018-04-26 10:30:00,332.22,334.66,332.22,334.51,19114.0,294.8961,297.062,294.8961,296.9289,19114.0
2018-04-26 10:40:00,334.58,334.63,333.53,334.52,21230.0,296.991,297.0354,296.059,296.9377,21230.0
2018-04-26 10:50:00,334.56,335.99,334.56,335.88,21888.0,296.9732,298.2426,296.9732,298.1449,21888.0
2018-04-26 11:00:00,335.83,335.88,334.74,334.87,16219.0,298.1006,298.1449,297.133,297.2484,16219.0
2018-04-26 11:10:00,334.87,334.91,332.81,333.23,25672.0,297.2484,297.2839,295.4199,295.7927,25672.0
2018-04-26 11:20:00,332.83,333.86,332.83,333.75,8762.0,295.4376,296.3519,295.4376,296.2542,8762.0
2018-04-26 11:30:00,333.64,333.69,333.32,333.6,13972.0,296.1566,296.201,295.8726,296.1211,13972.0
2018-04-26 11:40:00,333.67,333.77,332.72,333.11,13910.0,296.1832,296.272,295.34,295.6861,13910.0
2018-04-26 11:50:00,332.96,334.05,332.2,334.05,7755.0,295.553,296.5205,294.8784,296.5205,7755.0
2018-04-26 12:00:00,334.35,335.39,334.31,334.94,25430.0,296.7868,297.71,296.7513,297.3106,25430.0
2018-04-26 12:10:00,334.96,335.56,334.83,335.12,21723.0,297.3283,297.8609,297.2129,297.4703,21723.0
2018-04-26 12:20:00,335.19,335.31,334.65,334.92,22094.0,297.5325,297.639,297.0531,297.2928,22094.0
2018-04-26 12:30:00,334.87,335.07,334.51,334.91,9834.0,297.2484,297.4259,296.9289,297.2839,9834.0
2018-04-26 12:40:00,334.79,335.41,334.67,335.24,24919.0,297.1774,297.7278,297.0709,297.5769,24919.0
2018-04-26 12:50:00,335.32,336.37,335.32,335.87,34772.0,297.6479,298.5799,297.6479,298.1361,34772.0
2018-04-26 13:00:00,335.91,336.84,335.85,336.68,24004.0,298.1716,298.9971,298.1183,298.8551,24004.0
2018-04-26 13:10:00,336.68,337.88,336.31,337.87,31754.0,298.8551,299.9203,298.5266,299.9114,31754.0
2018-04-26 13:20:00,338.03,339.34,338.03,339.2,21896.0,300.0534,301.2162,300.0534,301.092,21896.0
2018-04-26 13:30:00,339.2,339.3,337.61,338.07,19375.0,301.092,301.1807,299.6806,300.0889,19375.0
2018-04-26 13:40:00,338.2,339.7,338.2,339.7,8789.0,300.2043,301.5358,300.2043,301.5358,8789.0
2018-04-26 13:50:00,339.67,339.88,338.69,338.69,17435.0,301.5092,301.6956,300.6393,300.6393,17435.0
2018-04-26 14:00:00,338.62,338.71,338.03,338.21,20775.0,300.5771,300.657,300.0534,300.2132,20775.0
2018-04-26 14:10:00,338.25,338.59,336.67,336.77,21951.0,300.2487,300.5505,298.8462,298.935,21951.0
2018-04-26 14:20:00,336.79,336.93,335.8,336.18,18336.0,298.9527,299.077,298.0739,298.4112,18336.0
2018-04-26 14:30:00,336.21,336.77,335.96,336.48,11637.0,298.4379,298.935,298.216,298.6775,11637.0
2018-04-26 14:40:00,336.57,338.16,336.53,337.79,15143.0,298.7574,300.1688,298.7219,299.8404,15143.0
2018-04-26 14:50:00,337.77,337.91,336.74,336.79,12426.0,299.8226,299.9469,298.9083,298.9527,12426.0
2018-04-26 15:00:00,336.95,337.6,336.39,336.44,12892.0,299.0947,299.6717,298.5977,298.642,12892.0
2018-04-26 15:10:00,336.32,336.59,335.88,335.92,24780.0,298.5355,298.7752,298.1449,298.1805,24780.0
2018-04-26 15:20:00,335.89,335.9,334.77,335.02,18346.0,298.1538,298.1627,297.1597,297.3816,18346.0
2018-04-26 15:30:00,334.95,334.99,334.25,334.37,49093.0,297.3194,297.3549,296.6981,296.8046,49093.0
2018-04-26 15:40:00,334.46,334.56,333.82,333.93,67103.0,296.8845,296.9732,296.3164,296.414,67103.0
2018-04-26 15:50:00,333.93,334.13,333.48,333.95,129855.0,296.414,296.5916,296.0146,296.4318,129855.0
2018-04-27 09:30:00,333.0,333.0,331.22,332.0,30527.0,295.5885,295.5885,294.0085,294.7009,30527.0
2018-04-27 09:40:00,331.79,333.37,331.62,331.99,23079.0,294.5144,295.9169,294.3635,294.692,23079.0
2018-04-27 09:50:00,332.06,332.5,331.03,332.5,21304.0,294.7541,295.1447,293.8398,295.1447,21304.0
2018-04-27 10:00:00,332.33,332.6,330.08,330.23,10716.0,294.9938,295.2334,292.9966,293.1297,10716.0
2018-04-27 10:10:00,330.23,330.23,329.2,329.36,19378.0,293.1297,293.1297,292.2154,292.3574,19378.0
2018-04-27 10:20:00,329.24,329.24,327.49,327.79,27252.0,292.2509,292.2509,290.6975,290.9638,27252.0
2018-04-27 10:30:00,327.88,327.88,326.18,326.6,21437.0,291.0437,291.0437,289.5347,289.9075,21437.0
2018-04-27 10:40:00,326.64,326.67,325.32,325.75,38229.0,289.943,289.9697,288.7713,289.153,38229.0
2018-04-27 10:50:00,325.73,327.0,324.38,324.38,37196.0,289.1353,290.2626,287.9369,287.9369,37196.0
2018-04-27 11:00:00,324.16,325.52,324.16,325.07,40123.0,287.7417,288.9489,287.7417,288.5494,40123.0
2018-04-27 11:10:00,325.22,326.78,325.11,326.48,43860.0,288.6826,290.0673,288.5849,289.801,43860.0
2018-04-27 11:20:00,326.69,326.83,326.02,326.64,11765.0,289.9874,290.1117,289.3927,289.943,11765.0
2018-04-27 11:30:00,326.5,326.67,325.85,326.08,16024.0,289.8188,289.9697,289.2418,289.4459,16024.0
2018-04-27 11:40:00,325.99,325.99,324.71,325.23,12413.0,289.3661,289.3661,288.2299,288.6914,12413.0
2018-04-27 11:50:00,325.18,325.65,324.66,324.68,11272.0,288.6471,289.0643,288.1855,288.2032,11272.0
2018-04-27 12:00:00,324.75,325.73,324.67,325.35,13102.0,288.2654,289.1353,288.1944,288.798,13102.0
2018-04-27 12:10:00,325.32,325.33,324.51,324.82,9845.0,288.7713,288.7802,288.0523,288.3275,9845.0
2018-04-27 12:20:00,324.74,324.98,324.43,324.98,13050.0,288.2565,288.4695,287.9813,288.4695,13050.0
2018-04-27 12:30:00,324.99,325.17,324.41,324.82,9308.0,288.4784,288.6382,287.9636,288.3275,9308.0
2018-04-27 12:40:00,324.72,324.83,324.31,324.57,12640.0,288.2387,288.3364,287.8748,288.1056,12640.0
2018-04-27 12:50:00,324.69,324.81,324.4,324.45,23470.0,288.2121,288.3186,287.9547,287.9991,23470.0
2018-04-27 13:00:00,324.44,324.7,324.21,324.32,20342.0,287.9902,288.221,287.786,287.8837,20342.0
2018-04-27 13:10:00,324.3,324.56,324.27,324.46,13925.0,287.8659,288.0967,287.8393,288.0079,13925.0
2018-04-27 13:20:00,324.46,324.52,324.03,324.13,13147.0,288.0079,288.0612,287.6263,287.715,13147.0
2018-04-27 13:30:00,324.12,324.12,323.45,323.54,13226.0,287.7061,287.7061,287.1114,287.1913,13226.0
2018-04-27 13:40:00,323.53,323.53,322.55,323.08,18423.0,287.1824,287.1824,286.3125,286.783,18423.0
2018-04-27 13:50:00,323.01,323.46,322.94,322.94,21752.0,286.7209,287.1203,286.6587,286.6587,21752.0
2018-04-27 14:00:00,323.01,324.25,322.83,324.11,14698.0,286.7209,287.8215,286.5611,287.6973,14698.0
2018-04-27 14:10:00,324.11,324.57,324.1,324.39,12606.0,287.6973,288.1056,287.6884,287.9458,12606.0
2018-04-27 14:20:00,324.39,324.77,324.19,324.32,17793.0,287.9458,288.2831,287.7683,287.8837,17793.0
2018-04-27 14:30:00,324.4,324.4,323.49,323.49,6412.0,287.9547,287.9547,287.1469,287.1469,6412.0
2018-04-27 14:40:00,323.49,323.99,323.4,323.64,9250.0,287.1469,287.5908,287.067,287.2801,9250.0
2018-04-27 14:50:00,323.64,323.64,322.68,322.78,29972.0,287.2801,287.2801,286.4279,286.5167,29972.0
2018-04-27 15:00:00,322.79,322.86,322.44,322.44,33910.0,286.5256,286.5877,286.2149,286.2149,33910.0
2018-04-27 15:10:00,322.49,322.67,321.61,321.72,28759.0,286.2593,286.4191,285.4781,285.5758,28759.0
2018-04-27 15:20:00,321.73,322.0,320.83,321.03,51243.0,285.5847,285.8243,284.7858,284.9633,51243.0
2018-04-27 15:30:00,321.06,321.46,320.92,321.38,47514.0,284.9899,285.345,284.8657,285.274,47514.0
2018-04-27 15:40:00,321.41,321.56,321.16,321.41,83707.0,285.3006,285.4338,285.0787,285.3006,83707.0
2018-04-27 15:50:00,321.41,322.6,321.0,321.88,135984.0,285.3006,286.3569,284.9367,285.7178,135984.0
2018-04-30 09:30:00,323.06,325.52,322.87,324.55,28140.0,286.7652,288.9489,286.5966,288.0878,28140.0
2018-04-30 09:40:00,324.71,326.0,324.13,325.45,48982.0,288.2299,289.3749,287.715,288.8867,48982.0
2018-04-30 09:50:00,325.48,326.51,325.04,325.05,21516.0,288.9134,289.8276,288.5228,288.5317,21516.0
2018-04-30 10:00:00,324.56,325.74,324.56,325.09,13409.0,288.0967,289.1441,288.0967,288.5672,13409.0
2018-04-30 10:10:00,325.11,325.11,322.82,322.82,18799.0,288.5849,288.5849,286.5522,286.5522,18799.0
2018-04-30 10:20:00,322.59,323.34,321.85,321.85,25521.0,286.348,287.0138,285.6912,285.6912,25521.0
2018-04-30 10:30:00,321.69,322.76,321.69,322.37,15854.0,285.5491,286.4989,285.5491,286.1528,15854.0
2018-04-30 10:40:00,322.47,323.21,321.75,322.25,10086.0,286.2415,286.8984,285.6024,286.0462,10086.0
2018-04-30 10:50:00,322.46,322.86,321.35,322.86,10836.0,286.2326,286.5877,285.2473,286.5877,10836.0
2018-04-30 11:00:00,323.02,324.23,323.02,324.21,12453.0,286.7297,287.8038,286.7297,287.786,12453.0
2018-04-30 11:10:00,324.36,325.28,323.0,324.36,28142.0,287.9192,288.7358,286.712,287.9192,28142.0
2018-04-30 11:20:00,324.7,325.27,324.51,325.15,8163.0,288.221,288.7269,288.0523,288.6204,8163.0
2018-04-30 11:30:00,325.11,325.58,324.63,324.63,12742.0,288.5849,289.0021,288.1589,288.1589,12742.0
2018-04-30 11:40:00,324.6,325.06,324.11,324.69,10509.0,288.1322,288.5405,287.6973,288.2121,10509.0
2018-04-30 11:50:00,324.48,325.19,323.55,323.55,9843.0,288.0257,288.6559,287.2002,287.2002,9843.0
2018-04-30 12:00:00,323.55,323.78,322.8,323.15,25996.0,287.2002,287.4043,286.5344,286.8451,25996.0
2018-04-30 12:10:00,323.1,323.38,322.67,323.31,16997.0,286.8007,287.0493,286.4191,286.9871,16997.0
2018-04-30 12:20:00,323.31,323.56,323.2,323.5,10526.0,286.9871,287.2091,286.8895,287.1558,10526.0
2018-04-30 12:30:00,323.49,323.83,323.42,323.75,8503.0,287.1469,287.4487,287.0848,287.3777,8503.0
2018-04-30 12:40:00,323.75,324.24,323.43,323.63,20289.0,287.3777,287.8127,287.0937,287.2712,20289.0
2018-04-30 12:50:00,323.81,324.31,323.14,324.31,10265.0,287.431,287.8748,286.8362,287.8748,10265.0
2018-04-30 13:00:00,324.31,324.35,323.48,323.48,38131.0,287.8748,287.9103,287.138,287.138,38131.0
2018-04-30 13:10:00,323.48,323.48,322.76,322.88,11055.0,287.138,287.138,286.4989,286.6055,11055.0
2018-04-30 13:20:00,322.8,323.3,322.67,323.28,9014.0,286.5344,286.9783,286.4191,286.9605,9014.0
2018-04-30 13:30:00,323.26,323.81,322.75,323.61,5140.0,286.9428,287.431,286.4901,287.2534,5140.0
2018-04-30 13:40:00,323.62,324.21,323.61,324.16,7148.0,287.2623,287.786,287.2534,287.7417,7148.0
2018-04-30 13:50:00,324.06,324.67,324.05,324.52,6722.0,287.6529,288.1944,287.644,288.0612,6722.0
2018-04-30 14:00:00,324.42,324.51,322.67,322.89,12736.0,287.9724,288.0523,286.4191,286.6143,12736.0
2018-04-30 14:10:00,322.74,323.48,322.4,323.09,13702.0,286.4812,287.138,286.1794,286.7919,13702.0
2018-04-30 14:20:00,323.05,323.51,322.75,323.16,31622.0,286.7564,287.1647,286.4901,286.854,31622.0
2018-04-30 14:30:00,323.02,323.19,322.74,322.74,7921.0,286.7297,286.8806,286.4812,286.4812,7921.0
2018-04-30 14:40:00,323.0,323.03,321.78,322.24,12803.0,286.712,286.7386,285.629,286.0374,12803.0
2018-04-30 14:50:00,322.14,322.66,322.14,322.4,7967.0,285.9486,286.4102,285.9486,286.1794,7967.0
2018-04-30 15:00:00,322.31,322.75,322.11,322.36,10963.0,286.0995,286.4901,285.922,286.1439,10963.0
2018-04-30 15:10:00,322.43,322.96,322.32,322.95,20535.0,286.206,286.6765,286.1084,286.6676,20535.0
2018-04-30 15:20:00,323.0,323.03,321.99,322.36,15541.0,286.712,286.7386,285.8154,286.1439,15541.0
2018-04-30 15:30:00,322.38,323.42,322.37,323.17,28020.0,286.1616,287.0848,286.1528,286.8629,28020.0
2018-04-30 15:40:00,323.16,323.26,322.58,323.08,30693.0,286.854,286.9428,286.3392,286.783,30693.0
2018-04-30 15:50:00,322.99,323.07,322.0,322.0,62182.0,286.7031,286.7741,285.8243,285.8243,62182.0
2018-05-01 09:30:00,322.21,322.74,318.56,319.1,36864.0,286.0107,286.4812,282.7708,283.2501,36864.0
2018-05-01 09:40:00,319.13,319.98,318.36,318.98,26431.0,283.2768,284.0313,282.5933,283.1436,26431.0
2018-05-01 09:50:00,318.83,319.15,317.37,317.74,47047.0,283.0105,283.2945,281.7145,282.0429,47047.0
2018-05-01 10:00:00,317.66,317.8,313.26,314.91,71179.0,281.9719,282.0962,278.0662,279.5309,71179.0
2018-05-01 10:10:00,314.86,316.37,314.8,315.62,29559.0,279.4865,280.8268,279.4332,280.1611,29559.0
2018-05-01 10:20:00,315.86,316.29,314.5,314.61,36732.0,280.3741,280.7558,279.1669,279.2646,36732.0
2018-05-01 10:30:00,314.76,314.97,313.23,314.43,48396.0,279.3977,279.5841,278.0396,279.1048,48396.0
2018-05-01 10:40:00,314.7,315.33,313.28,313.28,78117.0,279.3445,279.9037,278.084,278.084,78117.0
2018-05-01 10:50:00,313.26,314.34,312.49,313.57,54215.0,278.0662,279.0249,277.3827,278.3414,54215.0
2018-05-01 11:00:00,313.4,313.68,312.54,313.11,35536.0,278.1905,278.439,277.4271,277.9331,35536.0
2018-05-01 11:10:00,313.1,313.22,311.3,312.72,48044.0,277.9242,278.0307,276.3264,277.5869,48044.0
2018-05-01 11:20:00,312.92,313.37,311.21,311.37,45450.0,277.7644,278.1639,276.2465,276.3886,45450.0
2018-05-01 11:30:00,311.27,312.27,310.71,311.81,51228.0,276.2998,277.1875,275.8027,276.7791,51228.0
2018-05-01 11:40:00,311.6,312.4,310.3,310.3,32446.0,276.5927,277.3029,275.4388,275.4388,32446.0
2018-05-01 11:50:00,310.44,311.72,310.26,310.63,76126.0,275.5631,276.6992,275.4033,275.7317,76126.0
2018-05-01 12:00:00,310.68,310.78,308.22,309.48,57177.0,275.7761,275.8649,273.5925,274.7109,57177.0
2018-05-01 12:10:00,309.69,310.76,308.77,310.48,95079.0,274.8973,275.8471,274.0807,275.5986,95079.0
2018-05-01 12:20:00,310.5,310.78,309.54,309.57,61569.0,275.6163,275.8649,274.7642,274.7908,61569.0
2018-05-01 12:30:00,309.46,309.58,308.5,308.5,56991.0,274.6932,274.7997,273.841,273.841,56991.0
2018-05-01 12:40:00,308.5,309.04,307.0,307.32,41755.0,273.841,274.3203,272.5095,272.7936,41755.0
2018-05-01 12:50:00,307.38,307.43,306.05,306.54,59658.0,272.8468,272.8912,271.6663,272.1012,59658.0
2018-05-01 13:00:00,306.59,306.67,302.35,304.12,101484.0,272.1456,272.2166,268.3819,269.9531,101484.0
2018-05-01 13:10:00,304.37,305.07,303.68,304.78,46351.0,270.175,270.7964,269.5625,270.5389,46351.0
2018-05-01 13:20:00,304.92,305.3,303.89,303.99,67167.0,270.6632,271.0005,269.7489,269.8377,67167.0
2018-05-01 13:30:00,303.85,305.44,303.32,304.65,62736.0,269.7134,271.1248,269.243,270.4235,62736.0
2018-05-01 13:40:00,304.55,307.55,304.23,306.62,181569.0,270.3348,272.9977,270.0507,272.1722,181569.0
2018-05-01 13:50:00,306.71,306.88,305.29,306.65,29606.0,272.2521,272.403,270.9916,272.1988,29606.0
2018-05-01 14:00:00,306.56,308.08,306.56,307.98,57716.0,272.119,273.4682,272.119,273.3794,57716.0
2018-05-01 14:10:00,308.12,310.4,308.11,310.1,120677.0,273.5037,275.5275,273.4948,275.2612,120677.0
2018-05-01 14:20:00,310.1,311.44,310.02,310.16,61744.0,275.2612,276.4507,275.1902,275.3145,61744.0
2018-05-01 14:30:00,310.29,310.39,308.56,309.14,62349.0,275.4299,275.5187,273.8943,274.4091,62349.0
2018-05-01 14:40:00,309.06,310.31,309.06,309.44,63373.0,274.3381,275.4477,274.3381,274.6754,63373.0
2018-05-01 14:50:00,309.37,309.44,308.36,308.84,44498.0,274.6133,274.6754,273.7167,274.1428,44498.0
2018-05-01 15:00:00,308.71,308.96,308.12,308.12,26706.0,274.0274,274.2493,273.5037,273.5037,26706.0
2018-05-01 15:10:00,308.21,308.22,305.94,305.94,47746.0,273.5836,273.5925,271.5686,271.5686,47746.0
2018-05-01 15:20:00,305.97,306.13,305.12,305.96,57345.0,271.5952,271.7373,270.8407,271.5864,57345.0
2018-05-01 15:30:00,306.04,306.89,305.6,305.66,59737.0,271.6574,272.4119,271.2668,271.3201,59737.0
2018-05-01 15:40:00,305.71,306.39,305.6,305.94,81234.0,271.3645,271.9681,271.2668,271.5686,81234.0
2018-05-01 15:50:00,305.96,307.71,305.96,307.28,179798.0,271.5864,273.1398,271.5864,272.7581,179798.0
2018-05-02 09:30:00,307.22,308.03,305.22,305.68,82327.0,272.7048,273.4238,270.9295,271.3378,82327.0
2018-05-02 09:40:00,305.69,308.55,305.69,306.61,64649.0,271.3467,273.8854,271.3467,272.1633,64649.0
2018-05-02 09:50:00,306.9,308.72,306.6,306.92,56274.0,272.4208,274.0363,272.1545,272.4385,56274.0
2018-05-02 10:00:00,306.94,309.6,306.94,309.24,41932.0,272.4563,274.8174,272.4563,274.4979,41932.0
2018-05-02 10:10:00,309.11,310.43,308.69,310.31,42228.0,274.3825,275.5542,274.0097,275.4477,42228.0
2018-05-02 10:20:00,310.15,312.15,310.14,310.31,57663.0,275.3056,277.0809,275.2968,275.4477,57663.0
2018-05-02 10:30:00,310.78,313.21,310.5,313.11,60538.0,275.8649,278.0219,275.6163,277.9331,60538.0
2018-05-02 10:40:00,313.05,314.48,312.29,314.32,45064.0,277.8798,279.1492,277.2052,279.0071,45064.0
2018-05-02 10:50:00,314.4,314.89,313.52,314.82,38882.0,279.0782,279.5131,278.297,279.451,38882.0
2018-05-02 11:00:00,314.76,315.45,314.07,315.39,47025.0,279.3977,280.0102,278.7852,279.9569,47025.0
2018-05-02 11:10:00,315.18,315.62,313.01,313.47,54189.0,279.7705,280.1611,277.8443,278.2526,54189.0
2018-05-02 11:20:00,313.48,313.91,312.29,312.63,29055.0,278.2615,278.6432,277.2052,277.507,29055.0
2018-05-02 11:30:00,312.51,312.78,312.18,312.58,26609.0,277.4005,277.6402,277.1076,277.4626,26609.0
2018-05-02 11:40:00,312.55,312.62,310.5,310.68,66915.0,277.436,277.4981,275.6163,275.7761,66915.0
2018-05-02 11:50:00,310.55,311.75,310.55,311.58,20832.0,275.6607,276.7259,275.6607,276.575,20832.0
2018-05-02 12:00:00,311.66,311.85,311.28,311.63,57285.0,276.646,276.8146,276.3087,276.6194,57285.0
2018-05-02 12:10:00,311.5,312.57,311.5,312.33,24675.0,276.504,277.4538,276.504,277.2407,24675.0
2018-05-02 12:20:00,312.34,312.76,312.09,312.33,38189.0,277.2496,277.6224,277.0277,277.2407,38189.0
2018-05-02 12:30:00,312.23,312.8,312.13,312.39,17786.0,277.152,277.6579,277.0632,277.294,17786.0
2018-05-02 12:40:00,312.3,313.0,312.27,312.74,25679.0,277.2141,277.8354,277.1875,277.6047,25679.0
2018-05-02 12:50:00,312.76,313.0,312.56,312.72,24941.0,277.6224,277.8354,277.4449,277.5869,24941.0
2018-05-02 13:00:00,312.69,313.0,312.45,312.5,46552.0,277.5603,277.8354,277.3472,277.3916,46552.0
2018-05-02 13:10:00,312.63,312.89,312.48,312.63,49379.0,277.507,277.7378,277.3739,277.507,49379.0
2018-05-02 13:20:00,312.75,312.77,312.12,312.12,49287.0,277.6135,277.6313,277.0543,277.0543,49287.0
2018-05-02 13:30:00,312.17,312.52,311.88,312.18,18669.0,277.0987,277.4094,276.8413,277.1076,18669.0
2018-05-02 13:40:00,312.2,312.39,311.79,311.87,11410.0,277.1253,277.294,276.7614,276.8324,11410.0
2018-05-02 13:50:00,311.76,311.81,310.44,310.5,13399.0,276.7348,276.7791,275.5631,275.6163,13399.0
2018-05-02 14:00:00,310.46,311.79,310.37,311.3,24340.0,275.5808,276.7614,275.5009,276.3264,24340.0
2018-05-02 14:10:00,311.27,311.79,311.27,311.77,17411.0,276.2998,276.7614,276.2998,276.7436,17411.0
2018-05-02 14:20:00,311.77,312.45,311.1,312.12,30551.0,276.7436,277.3472,276.1489,277.0543,30551.0
2018-05-02 14:30:00,312.08,312.24,311.49,311.78,9919.0,277.0188,277.1608,276.4951,276.7525,9919.0
2018-05-02 14:40:00,311.88,311.89,311.43,311.73,12780.0,276.8413,276.8501,276.4418,276.7081,12780.0
2018-05-02 14:50:00,311.75,311.87,310.56,310.63,17394.0,276.7259,276.8324,275.6696,275.7317,17394.0
2018-05-02 15:00:00,310.62,310.77,310.27,310.49,14132.0,275.7228,275.856,275.4122,275.6074,14132.0
2018-05-02 15:10:00,310.42,310.44,309.13,309.15,21713.0,275.5453,275.5631,274.4002,274.418,21713.0
2018-05-02 15:20:00,309.19,309.2,307.86,308.33,23841.0,274.4535,274.4624,273.2729,273.6901,23841.0
2018-05-02 15:30:00,308.38,308.53,307.8,308.17,50131.0,273.7345,273.8676,273.2196,273.5481,50131.0
2018-05-02 15:40:00,308.13,308.2,307.38,307.56,33577.0,273.5126,273.5747,272.8468,273.0066,33577.0
2018-05-02 15:50:00,307.49,307.68,306.95,307.16,91411.0,272.9445,273.1131,272.4651,272.6515,91411.0
2018-05-03 09:30:00,305.9,309.48,304.03,309.48,226495.0,271.5331,274.7109,269.8732,274.7109,226495.0
2018-05-03 09:40:00,309.3,311.35,307.57,309.66,50202.0,274.5511,276.3708,273.0155,274.8707,50202.0
2018-05-03 09:50:00,309.58,311.75,309.58,311.36,19649.0,274.7997,276.7259,274.7997,276.3797,19649.0
2018-05-03 10:00:00,311.23,313.75,310.26,311.62,71069.0,276.2643,278.5012,275.4033,276.6105,71069.0
2018-05-03 10:10:00,311.56,311.56,309.0,310.66,51039.0,276.5572,276.5572,274.2848,275.7583,51039.0
2018-05-03 10:20:00,310.65,311.7,308.98,309.15,47347.0,275.7495,276.6815,274.2671,274.418,47347.0
2018-05-03 10:30:00,309.13,309.83,306.66,307.73,28539.0,274.4002,275.0216,272.2077,273.1575,28539.0
2018-05-03 10:40:00,307.6,309.45,306.67,309.45,26960.0,273.0421,274.6843,272.2166,274.6843,26960.0
2018-05-03 10:50:00,309.41,310.53,309.13,310.01,43311.0,274.6488,275.6429,274.4002,275.1814,43311.0
2018-05-03 11:00:00,310.12,311.53,310.12,311.01,32528.0,275.279,276.5306,275.279,276.069,32528.0
2018-05-03 11:10:00,310.99,312.31,310.84,311.79,23962.0,276.0513,277.223,275.9181,276.7614,23962.0
2018-05-03 11:20:00,311.78,312.31,311.2,311.41,14653.0,276.7525,277.223,276.2377,276.4241,14653.0
2018-05-03 11:30:00,311.21,311.77,310.51,311.32,30336.0,276.2465,276.7436,275.6252,276.3442,30336.0
2018-05-03 11:40:00,311.45,313.04,311.13,313.01,22268.0,276.4596,277.8709,276.1755,277.8443,22268.0
2018-05-03 11:50:00,312.84,313.73,312.61,313.13,23231.0,277.6934,278.4834,277.4893,277.9508,23231.0
2018-05-03 12:00:00,313.09,313.79,312.79,313.64,16351.0,277.9153,278.5367,277.649,278.4035,16351.0
2018-05-03 12:10:00,313.55,313.9,312.9,313.14,26185.0,278.3237,278.6343,277.7467,277.9597,26185.0
2018-05-03 12:20:00,313.24,313.32,312.67,313.21,22611.0,278.0485,278.1195,277.5425,278.0219,22611.0
2018-05-03 12:30:00,313.32,315.09,313.32,314.71,29470.0,278.1195,279.6906,278.1195,279.3533,29470.0
2018-05-03 12:40:00,314.58,315.11,314.16,314.5,13327.0,279.2379,279.7084,278.8651,279.1669,13327.0
2018-05-03 12:50:00,314.39,316.06,314.37,316.0,24682.0,279.0693,280.5517,279.0515,280.4984,24682.0
2018-05-03 13:00:00,315.8,315.84,315.0,315.22,21122.0,280.3209,280.3564,279.6108,279.806,21122.0
2018-05-03 13:10:00,315.17,316.35,314.92,316.26,28872.0,279.7617,280.8091,279.5397,280.7292,28872.0
2018-05-03 13:20:00,316.26,317.35,316.26,317.09,30793.0,280.7292,281.6967,280.7292,281.4659,30793.0
2018-05-03 13:30:00,317.17,318.09,316.96,317.89,26890.0,281.537,282.3536,281.3506,282.1761,26890.0
2018-05-03 13:40:00,317.73,318.49,317.5,318.49,31710.0,282.034,282.7087,281.8299,282.7087,31710.0
2018-05-03 13:50:00,318.33,319.15,318.06,318.99,35089.0,282.5666,283.2945,282.327,283.1525,35089.0
2018-05-03 14:00:00,318.79,319.62,318.24,319.36,72962.0,282.975,283.7117,282.4867,283.4809,72962.0
2018-05-03 14:10:00,319.14,319.26,318.26,318.36,18720.0,283.2856,283.3922,282.5045,282.5933,18720.0
2018-05-03 14:20:00,318.3,318.66,317.89,318.54,24963.0,282.54,282.8596,282.1761,282.753,24963.0
2018-05-03 14:30:00,318.62,319.3,318.42,319.06,21095.0,282.8241,283.4277,282.6465,283.2146,21095.0
2018-05-03 14:40:00,319.02,319.32,317.9,317.9,24463.0,283.1791,283.4454,282.1849,282.1849,24463.0
2018-05-03 14:50:00,317.99,317.99,317.29,317.34,21387.0,282.2648,282.2648,281.6435,281.6879,21387.0
2018-05-03 15:00:00,317.57,317.92,316.26,316.26,13544.0,281.892,282.2027,280.7292,280.7292,13544.0
2018-05-03 15:10:00,316.32,317.43,316.27,317.06,21128.0,280.7825,281.7677,280.7381,281.4393,21128.0
2018-05-03 15:20:00,317.02,317.35,316.55,317.05,19985.0,281.4038,281.6967,280.9866,281.4304,19985.0
2018-05-03 15:30:00,317.13,317.7,316.03,316.2,33423.0,281.5015,282.0074,280.525,280.6759,33423.0
2018-05-03 15:40:00,316.12,316.12,315.44,315.84,34752.0,280.6049,280.6049,280.0013,280.3564,34752.0
2018-05-03 15:50:00,315.76,316.09,314.96,315.68,63014.0,280.2854,280.5783,279.5752,280.2144,63014.0
2018-05-04 09:30:00,313.43,315.23,312.17,313.73,27643.0,278.2171,279.8149,277.0987,278.4834,27643.0
2018-05-04 09:40:00,313.73,313.73,312.3,313.49,29824.0,278.4834,278.4834,277.2141,278.2704,29824.0
2018-05-04 09:50:00,313.27,313.86,311.63,313.19,47576.0,278.0751,278.5988,276.6194,278.0041,47576.0
2018-05-04 10:00:00,313.0,313.0,312.15,312.76,25245.0,277.8354,277.8354,277.0809,277.6224,25245.0
2018-05-04 10:10:00,312.7,313.19,312.45,312.87,20765.0,277.5691,278.0041,277.3472,277.72,20765.0
2018-05-04 10:20:00,313.17,314.63,313.08,314.61,20126.0,277.9863,279.2823,277.9065,279.2646,20126.0
2018-05-04 10:30:00,314.66,314.67,313.22,313.41,28613.0,279.3089,279.3178,278.0307,278.1994,28613.0
2018-05-04 10:40:00,313.5,314.03,312.74,314.03,38406.0,278.2793,278.7497,277.6047,278.7497,38406.0
2018-05-04 10:50:00,313.88,314.88,313.8,314.13,18458.0,278.6166,279.5042,278.5456,278.8385,18458.0
2018-05-04 11:00:00,314.31,314.63,313.37,313.53,18450.0,278.9983,279.2823,278.1639,278.3059,18450.0
2018-05-04 11:10:00,313.39,314.63,313.13,314.58,12137.0,278.1816,279.2823,277.9508,279.2379,12137.0
2018-05-04 11:20:00,314.55,314.84,313.87,314.2,9283.0,279.2113,279.4687,278.6077,278.9006,9283.0
2018-05-04 11:30:00,314.2,314.2,313.49,313.79,23406.0,278.9006,278.9006,278.2704,278.5367,23406.0
2018-05-04 11:40:00,313.95,313.97,312.15,312.16,19324.0,278.6787,278.6965,277.0809,277.0898,19324.0
2018-05-04 11:50:00,312.22,312.79,311.54,312.7,26114.0,277.1431,277.649,276.5395,277.5691,26114.0
2018-05-04 12:00:00,312.71,313.67,312.41,313.41,19728.0,277.578,278.4302,277.3117,278.1994,19728.0
2018-05-04 12:10:00,313.34,313.57,312.71,313.57,11388.0,278.1372,278.3414,277.578,278.3414,11388.0
2018-05-04 12:20:00,313.81,314.13,313.37,313.47,10250.0,278.5544,278.8385,278.1639,278.2526,10250.0
2018-05-04 12:30:00,313.59,313.81,313.44,313.75,6402.0,278.3592,278.5544,278.226,278.5012,6402.0
2018-05-04 12:40:00,313.78,313.87,313.1,313.3,9527.0,278.5278,278.6077,277.9242,278.1017,9527.0
2018-05-04 12:50:00,313.27,313.3,312.86,313.03,14652.0,278.0751,278.1017,277.7112,277.8621,14652.0
2018-05-04 13:00:00,313.31,313.76,313.13,313.76,4814.0,278.1106,278.5101,277.9508,278.5101,4814.0
2018-05-04 13:10:00,313.84,313.88,313.24,313.51,5845.0,278.5811,278.6166,278.0485,278.2881,5845.0
2018-05-04 13:20:00,313.63,313.87,313.47,313.66,7679.0,278.3947,278.6077,278.2526,278.4213,7679.0
2018-05-04 13:30:00,313.58,313.99,313.37,313.37,26090.0,278.3503,278.7142,278.1639,278.1639,26090.0
2018-05-04 13:40:00,313.48,313.7,313.29,313.7,5000.0,278.2615,278.4568,278.0929,278.4568,5000.0
2018-05-04 13:50:00,313.69,314.46,313.66,314.45,14933.0,278.4479,279.1314,278.4213,279.1225,14933.0
2018-05-04 14:00:00,314.22,314.49,313.77,314.48,15936.0,278.9184,279.158,278.5189,279.1492,15936.0
2018-05-04 14:10:00,314.39,314.6,314.03,314.03,33185.0,279.0693,279.2557,278.7497,278.7497,33185.0
2018-05-04 14:20:00,314.17,314.5,314.05,314.4,9125.0,278.874,279.1669,278.7675,279.0782,9125.0
2018-05-04 14:30:00,314.32,314.71,314.22,314.53,10326.0,279.0071,279.3533,278.9184,279.1936,10326.0
2018-05-04 14:40:00,314.57,314.83,314.29,314.33,10757.0,279.2291,279.4598,278.9805,279.016,10757.0
2018-05-04 14:50:00,314.4,314.48,313.88,314.17,7712.0,279.0782,279.1492,278.6166,278.874,7712.0
2018-05-04 15:00:00,314.04,314.6,313.94,314.04,6796.0,278.7586,279.2557,278.6698,278.7586,6796.0
2018-05-04 15:10:00,313.98,314.28,313.79,314.11,7208.0,278.7053,278.9716,278.5367,278.8207,7208.0
2018-05-04 15:20:00,314.09,314.13,313.82,314.07,11229.0,278.803,278.8385,278.5633,278.7852,11229.0
2018-05-04 15:30:00,314.04,314.17,313.42,313.75,32772.0,278.7586,278.874,278.2083,278.5012,32772.0
2018-05-04 15:40:00,313.63,313.95,313.62,313.67,33646.0,278.3947,278.6787,278.3858,278.4302,33646.0
2018-05-04 15:50:00,313.65,314.02,313.12,313.95,46893.0,278.4124,278.7409,277.942,278.6787,46893.0
2018-05-07 09:30:00,315.62,317.5,314.28,316.28,31491.0,280.1611,281.8299,278.9716,280.7469,31491.0
2018-05-07 09:40:00,316.45,319.37,316.28,317.78,116712.0,280.8978,283.4898,280.7469,282.0784,116712.0
2018-05-07 09:50:00,317.87,319.13,317.27,318.63,55879.0,282.1583,283.2768,281.6257,282.8329,55879.0
2018-05-07 10:00:00,318.92,318.92,317.46,318.5,34907.0,283.0904,283.0904,281.7944,282.7175,34907.0
2018-05-07 10:10:00,318.54,318.95,318.09,318.88,13862.0,282.753,283.117,282.3536,283.0548,13862.0
2018-05-07 10:20:00,318.96,319.0,317.32,317.53,15094.0,283.1259,283.1614,281.6701,281.8565,15094.0
2018-05-07 10:30:00,317.46,317.47,316.52,317.27,16938.0,281.7944,281.8033,280.96,281.6257,16938.0
2018-05-07 10:40:00,317.31,318.64,317.12,318.08,59636.0,281.6612,282.8418,281.4926,282.3447,59636.0
2018-05-07 10:50:00,318.1,318.76,317.39,318.58,15396.0,282.3625,282.9483,281.7322,282.7885,15396.0
2018-05-07 11:00:00,318.53,318.53,317.38,317.78,21485.0,282.7442,282.7442,281.7234,282.0784,21485.0
2018-05-07 11:10:00,317.79,318.13,316.98,318.0,24313.0,282.0873,282.3891,281.3683,282.2737,24313.0
2018-05-07 11:20:00,318.03,318.67,317.59,318.2,25106.0,282.3003,282.8684,281.9098,282.4512,25106.0
2018-05-07 11:30:00,318.06,318.09,316.58,316.7,17935.0,282.327,282.3536,281.0132,281.1198,17935.0
2018-05-07 11:40:00,316.95,317.12,316.6,317.12,8200.0,281.3417,281.4926,281.031,281.4926,8200.0
2018-05-07 11:50:00,317.0,317.62,316.76,317.22,11181.0,281.3861,281.9364,281.173,281.5813,11181.0
2018-05-07 12:00:00,317.32,317.61,317.05,317.52,6986.0,281.6701,281.9275,281.4304,281.8476,6986.0
2018-05-07 12:10:00,317.39,317.4,316.95,317.11,11988.0,281.7322,281.7411,281.3417,281.4837,11988.0
2018-05-07 12:20:00,317.09,317.45,316.95,317.15,15010.0,281.4659,281.7855,281.3417,281.5192,15010.0
2018-05-07 12:30:00,317.11,317.37,316.9,317.16,9300.0,281.4837,281.7145,281.2973,281.5281,9300.0
2018-05-07 12:40:00,317.29,317.29,316.84,317.13,10854.0,281.6435,281.6435,281.244,281.5015,10854.0
2018-05-07 12:50:00,317.19,317.25,316.87,316.91,6245.0,281.5547,281.608,281.2707,281.3062,6245.0
2018-05-07 13:00:00,316.87,317.41,316.87,317.21,7648.0,281.2707,281.75,281.2707,281.5725,7648.0
2018-05-07 13:10:00,317.12,317.13,316.8,316.97,12102.0,281.4926,281.5015,281.2085,281.3594,12102.0
2018-05-07 13:20:00,316.94,316.98,316.64,316.64,7689.0,281.3328,281.3683,281.0665,281.0665,7689.0
2018-05-07 13:30:00,316.66,317.03,316.54,316.98,8631.0,281.0843,281.4127,280.9777,281.3683,8631.0
2018-05-07 13:40:00,316.93,316.99,316.75,316.77,12957.0,281.3239,281.3772,281.1641,281.1819,12957.0
2018-05-07 13:50:00,316.82,316.95,316.69,316.69,14101.0,281.2263,281.3417,281.1109,281.1109,14101.0
2018-05-07 14:00:00,316.78,316.92,316.62,316.76,18741.0,281.1908,281.315,281.0487,281.173,18741.0
2018-05-07 14:10:00,316.68,316.97,316.67,316.87,19652.0,281.102,281.3594,281.0931,281.2707,19652.0
2018-05-07 14:20:00,316.9,316.9,316.64,316.85,23653.0,281.2973,281.2973,281.0665,281.2529,23653.0
2018-05-07 14:30:00,316.79,316.89,316.44,316.52,11894.0,281.1996,281.2884,280.889,280.96,11894.0
2018-05-07 14:40:00,316.56,316.73,315.98,315.98,11581.0,280.9955,281.1464,280.4807,280.4807,11581.0
2018-05-07 14:50:00,316.07,316.2,315.63,315.85,14225.0,280.5605,280.6759,280.17,280.3653,14225.0
2018-05-07 15:00:00,315.92,316.84,315.84,316.5,18504.0,280.4274,281.244,280.3564,280.9422,18504.0
2018-05-07 15:10:00,316.7,316.7,315.35,315.45,18780.0,281.1198,281.1198,279.9214,280.0102,18780.0
2018-05-07 15:20:00,315.51,315.51,314.9,315.29,21640.0,280.0635,280.0635,279.522,279.8682,21640.0
2018-05-07 15:30:00,315.24,316.66,315.21,316.06,19799.0,279.8238,281.0843,279.7972,280.5517,19799.0
2018-05-07 15:40:00,316.17,316.87,316.07,316.74,31337.0,280.6493,281.2707,280.5605,281.1553,31337.0
2018-05-07 15:50:00,316.84,317.28,316.22,317.13,93543.0,281.244,281.6346,280.6937,281.5015,93543.0
2018-05-08 09:30:00,319.36,320.27,318.27,319.74,50213.0,283.4809,284.2887,282.5134,283.8182,50213.0
2018-05-08 09:40:00,320.09,322.46,320.09,321.1,37867.0,284.1289,286.2326,284.1289,285.0254,37867.0
2018-05-08 09:50:00,320.99,322.23,320.81,321.72,29935.0,284.9278,286.0285,284.768,285.5758,29935.0
2018-05-08 10:00:00,321.65,322.71,321.15,322.14,44741.0,285.5136,286.4546,285.0698,285.9486,44741.0
2018-05-08 10:10:00,322.11,322.62,321.01,321.94,79876.0,285.922,286.3747,284.9455,285.7711,79876.0
2018-05-08 10:20:00,321.89,322.37,321.51,322.26,46796.0,285.7267,286.1528,285.3894,286.0551,46796.0
2018-05-08 10:30:00,322.21,322.46,321.83,322.07,12519.0,286.0107,286.2326,285.6734,285.8865,12519.0
2018-05-08 10:40:00,322.2,322.84,322.1,322.74,11282.0,286.0019,286.57,285.9131,286.4812,11282.0
2018-05-08 10:50:00,322.86,322.86,321.88,321.88,9356.0,286.5877,286.5877,285.7178,285.7178,9356.0
2018-05-08 11:00:00,321.83,322.34,321.73,321.99,23575.0,285.6734,286.1261,285.5847,285.8154,23575.0
2018-05-08 11:10:00,321.97,323.0,321.92,322.89,33859.0,285.7977,286.712,285.7533,286.6143,33859.0
2018-05-08 11:20:00,322.76,323.37,322.55,323.37,26282.0,286.4989,287.0404,286.3125,287.0404,26282.0
2018-05-08 11:30:00,323.07,323.17,321.75,321.75,26055.0,286.7741,286.8629,285.6024,285.6024,26055.0
2018-05-08 11:40:00,321.84,322.47,321.72,322.01,19204.0,285.6823,286.2415,285.5758,285.8332,19204.0
2018-05-08 11:50:00,321.76,322.21,321.49,321.67,23659.0,285.6113,286.0107,285.3716,285.5314,23659.0
2018-05-08 12:00:00,321.7,321.93,320.32,320.47,32177.0,285.558,285.7622,284.3331,284.4662,32177.0
2018-05-08 12:10:00,320.36,320.6,320.09,320.1,3450.0,284.3686,284.5816,284.1289,284.1378,3450.0
2018-05-08 12:20:00,320.1,323.48,320.1,323.44,89071.0,284.1378,287.138,284.1378,287.1025,89071.0
2018-05-08 12:30:00,323.36,324.24,323.36,323.91,55622.0,287.0315,287.8127,287.0315,287.5197,55622.0
2018-05-08 12:40:00,323.86,324.05,322.36,322.89,23543.0,287.4754,287.644,286.1439,286.6143,23543.0
2018-05-08 12:50:00,322.95,323.27,322.24,322.83,20902.0,286.6676,286.9516,286.0374,286.5611,20902.0
2018-05-08 13:00:00,322.64,322.95,322.4,322.56,18006.0,286.3924,286.6676,286.1794,286.3214,18006.0
2018-05-08 13:10:00,322.56,322.93,322.48,322.78,11117.0,286.3214,286.6498,286.2504,286.5167,11117.0
2018-05-08 13:20:00,322.77,323.25,322.7,323.17,14834.0,286.5078,286.9339,286.4457,286.8629,14834.0
2018-05-08 13:30:00,323.17,323.92,323.02,323.62,18404.0,286.8629,287.5286,286.7297,287.2623,18404.0
2018-05-08 13:40:00,323.5,324.09,323.39,323.92,18722.0,287.1558,287.6795,287.0582,287.5286,18722.0
2018-05-08 13:50:00,323.66,324.11,323.48,323.86,22069.0,287.2978,287.6973,287.138,287.4754,22069.0
2018-05-08 14:00:00,323.83,326.21,323.76,326.21,49772.0,287.4487,289.5613,287.3866,289.5613,49772.0
2018-05-08 14:10:00,325.91,329.3,325.77,329.3,94584.0,289.295,292.3042,289.1708,292.3042,94584.0
2018-05-08 14:20:00,329.26,330.22,326.64,326.79,94139.0,292.2687,293.1208,289.943,290.0762,94139.0
2018-05-08 14:30:00,326.71,328.5,326.18,327.84,65943.0,290.0052,291.5941,289.5347,291.0082,65943.0
2018-05-08 14:40:00,327.66,329.44,327.43,329.0,67279.0,290.8484,292.4285,290.6443,292.0379,67279.0
2018-05-08 14:50:00,328.99,329.88,328.56,328.76,52120.0,292.029,292.819,291.6473,291.8249,52120.0
2018-05-08 15:00:00,328.9,329.03,328.0,328.32,41401.0,291.9491,292.0645,291.1502,291.4343,41401.0
2018-05-08 15:10:00,328.06,330.05,328.06,329.27,77563.0,291.2035,292.9699,291.2035,292.2776,77563.0
2018-05-08 15:20:00,329.35,329.97,328.69,328.9,28967.0,292.3486,292.8989,291.7627,291.9491,28967.0
2018-05-08 15:30:00,328.89,329.57,328.74,329.13,30911.0,291.9403,292.5439,291.8071,292.1533,30911.0
2018-05-08 15:40:00,329.2,329.8,328.54,328.65,46010.0,292.2154,292.748,291.6296,291.7272,46010.0
2018-05-08 15:50:00,328.66,329.29,328.55,329.2,78217.0,291.7361,292.2953,291.6385,292.2154,78217.0
2018-05-09 09:30:00,330.19,331.63,327.56,328.2,56710.0,293.0942,294.3724,290.7597,291.3278,56710.0
2018-05-09 09:40:00,328.04,329.73,327.42,328.04,45390.0,291.1857,292.6859,290.6354,291.1857,45390.0
2018-05-09 09:50:00,327.93,329.87,327.93,328.95,42621.0,291.0881,292.8102,291.0881,291.9935,42621.0
2018-05-09 10:00:00,329.56,329.97,328.54,329.19,21271.0,292.535,292.8989,291.6296,292.2065,21271.0
2018-05-09 10:10:00,329.09,329.64,327.92,328.99,30398.0,292.1178,292.606,291.0792,292.029,30398.0
2018-05-09 10:20:00,329.05,329.09,328.4,328.59,8988.0,292.0823,292.1178,291.5053,291.674,8988.0
2018-05-09 10:30:00,328.51,328.51,327.54,327.85,12492.0,291.6029,291.6029,290.7419,291.0171,12492.0
2018-05-09 10:40:00,327.85,328.44,327.52,328.11,11048.0,291.0171,291.5408,290.7242,291.2479,11048.0
2018-05-09 10:50:00,328.05,328.06,327.07,327.08,11453.0,291.1946,291.2035,290.3247,290.3336,11453.0
2018-05-09 11:00:00,327.13,327.66,326.2,326.9,16855.0,290.378,290.8484,289.5525,290.1738,16855.0
2018-05-09 11:10:00,326.66,327.26,326.35,327.17,16090.0,289.9608,290.4934,289.6856,290.4135,16090.0
2018-05-09 11:20:00,327.12,327.53,326.79,327.46,8269.0,290.3691,290.733,290.0762,290.6709,8269.0
2018-05-09 11:30:00,327.52,327.52,326.58,327.15,15050.0,290.7242,290.7242,289.8898,290.3957,15050.0
2018-05-09 11:40:00,327.22,328.05,327.16,328.05,10991.0,290.4579,291.1946,290.4046,291.1946,10991.0
2018-05-09 11:50:00,328.12,328.45,327.77,328.08,14742.0,291.2568,291.5497,290.9461,291.2213,14742.0
2018-05-09 12:00:00,328.09,328.38,327.5,327.5,8482.0,291.2301,291.4875,290.7064,290.7064,8482.0
2018-05-09 12:10:00,327.43,327.64,327.3,327.47,7814.0,290.6443,290.8307,290.5289,290.6798,7814.0
2018-05-09 12:20:00,327.55,328.56,327.55,328.07,16142.0,290.7508,291.6473,290.7508,291.2124,16142.0
2018-05-09 12:30:00,328.07,328.46,327.88,328.37,10017.0,291.2124,291.5586,291.0437,291.4787,10017.0
2018-05-09 12:40:00,328.45,329.37,328.45,329.26,18059.0,291.5497,292.3663,291.5497,292.2687,18059.0
2018-05-09 12:50:00,329.19,329.62,328.66,328.97,12027.0,292.2065,292.5882,291.7361,292.0113,12027.0
2018-05-09 13:00:00,329.07,329.33,328.48,329.1,11898.0,292.1,292.3308,291.5763,292.1267,11898.0
2018-05-09 13:10:00,329.1,329.15,328.42,328.76,15948.0,292.1267,292.171,291.5231,291.8249,15948.0
2018-05-09 13:20:00,328.72,329.1,328.56,329.1,13665.0,291.7894,292.1267,291.6473,292.1267,13665.0
2018-05-09 13:30:00,329.04,329.16,328.53,328.58,28696.0,292.0734,292.1799,291.6207,291.6651,28696.0
2018-05-09 13:40:00,328.52,328.53,327.83,328.41,9267.0,291.6118,291.6207,290.9993,291.5142,9267.0
2018-05-09 13:50:00,328.35,329.09,328.28,328.71,14024.0,291.4609,292.1178,291.3988,291.7805,14024.0
2018-05-09 14:00:00,328.86,328.9,328.09,328.24,7359.0,291.9136,291.9491,291.2301,291.3633,7359.0
2018-05-09 14:10:00,328.21,328.6,327.7,327.73,17304.0,291.3366,291.6828,290.8839,290.9106,17304.0
2018-05-09 14:20:00,327.7,328.1,327.6,327.81,11501.0,290.8839,291.239,290.7952,290.9816,11501.0
2018-05-09 14:30:00,327.78,328.28,327.71,327.92,7569.0,290.955,291.3988,290.8928,291.0792,7569.0
2018-05-09 14:40:00,327.9,327.98,327.49,327.61,8431.0,291.0615,291.1325,290.6975,290.8041,8431.0
2018-05-09 14:50:00,327.69,327.93,327.52,327.55,8174.0,290.8751,291.0881,290.7242,290.7508,8174.0
2018-05-09 15:00:00,327.44,327.56,327.15,327.29,8883.0,290.6532,290.7597,290.3957,290.52,8883.0
2018-05-09 15:10:00,327.28,327.28,326.76,326.8,20382.0,290.5111,290.5111,290.0496,290.0851,20382.0
2018-05-09 15:20:00,326.85,327.19,326.55,326.57,16930.0,290.1294,290.4312,289.8631,289.8809,16930.0
2018-05-09 15:30:00,326.66,327.07,326.66,326.99,25169.0,289.9608,290.3247,289.9608,290.2537,25169.0
2018-05-09 15:40:00,327.03,327.1,326.62,326.99,32637.0,290.2892,290.3514,289.9253,290.2537,32637.0
2018-05-09 15:50:00,327.04,327.56,326.82,327.5,43628.0,290.2981,290.7597,290.1028,290.7064,43628.0
2018-05-10 09:30:00,329.6,330.49,327.29,328.11,75777.0,292.5705,293.3605,290.52,291.2479,75777.0
2018-05-10 09:40:00,328.0,328.24,326.32,326.8,17568.0,291.1502,291.3633,289.659,290.0851,17568.0
2018-05-10 09:50:00,326.84,327.46,326.22,327.18,19825.0,290.1206,290.6709,289.5702,290.4224,19825.0
2018-05-10 10:00:00,327.19,328.2,326.91,327.65,22131.0,290.4312,291.3278,290.1827,290.8396,22131.0
2018-05-10 10:10:00,327.66,327.66,327.0,327.26,8908.0,290.8484,290.8484,290.2626,290.4934,8908.0
2018-05-10 10:20:00,327.35,327.35,326.98,327.25,5734.0,290.5733,290.5733,290.2448,290.4845,5734.0
2018-05-10 10:30:00,327.26,327.31,326.95,327.09,9229.0,290.4934,290.5378,290.2182,290.3425,9229.0
2018-05-10 10:40:00,327.05,327.3,327.02,327.08,10505.0,290.307,290.5289,290.2803,290.3336,10505.0
2018-05-10 10:50:00,327.08,327.35,326.89,326.89,15123.0,290.3336,290.5733,290.1649,290.1649,15123.0
2018-05-10 11:00:00,327.04,327.35,326.57,326.71,10580.0,290.2981,290.5733,289.8809,290.0052,10580.0
2018-05-10 11:10:00,326.63,327.16,326.41,327.13,11788.0,289.9342,290.4046,289.7389,290.378,11788.0
2018-05-10 11:20:00,327.04,327.34,326.36,326.36,6704.0,290.2981,290.5644,289.6945,289.6945,6704.0
2018-05-10 11:30:00,326.28,327.15,326.13,326.92,9789.0,289.6235,290.3957,289.4903,290.1916,9789.0
2018-05-10 11:40:00,326.93,327.11,326.76,326.94,20366.0,290.2005,290.3602,290.0496,290.2093,20366.0
2018-05-10 11:50:00,327.01,327.08,326.84,326.98,26413.0,290.2715,290.3336,290.1206,290.2448,26413.0
2018-05-10 12:00:00,327.03,327.46,327.03,327.32,17322.0,290.2892,290.6709,290.2892,290.5466,17322.0
2018-05-10 12:10:00,327.3,327.39,327.04,327.3,16746.0,290.5289,290.6088,290.2981,290.5289,16746.0
2018-05-10 12:20:00,327.24,327.7,327.15,327.46,13892.0,290.4756,290.8839,290.3957,290.6709,13892.0
2018-05-10 12:30:00,327.44,327.44,326.96,327.24,8763.0,290.6532,290.6532,290.2271,290.4756,8763.0
2018-05-10 12:40:00,327.26,328.0,327.14,327.97,8245.0,290.4934,291.1502,290.3869,291.1236,8245.0
2018-05-10 12:50:00,327.93,328.04,327.81,328.02,3410.0,291.0881,291.1857,290.9816,291.168,3410.0
2018-05-10 13:00:00,328.01,328.8,328.01,328.69,23350.0,291.1591,291.8604,291.1591,291.7627,23350.0
2018-05-10 13:10:00,328.7,328.78,327.69,327.7,6762.0,291.7716,291.8426,290.8751,290.8839,6762.0
2018-05-10 13:20:00,327.74,328.03,327.61,327.61,5120.0,290.9195,291.1769,290.8041,290.8041,5120.0
2018-05-10 13:30:00,327.44,327.77,326.78,326.9,16288.0,290.6532,290.9461,290.0673,290.1738,16288.0
2018-05-10 13:40:00,326.88,327.05,326.41,326.69,11990.0,290.1561,290.307,289.7389,289.9874,11990.0
2018-05-10 13:50:00,326.7,326.95,326.59,326.9,3151.0,289.9963,290.2182,289.8987,290.1738,3151.0
2018-05-10 14:00:00,327.03,327.38,326.58,327.13,4021.0,290.2892,290.5999,289.8898,290.378,4021.0
2018-05-10 14:10:00,327.29,327.3,326.78,327.21,3389.0,290.52,290.5289,290.0673,290.449,3389.0
2018-05-10 14:20:00,327.23,327.33,326.69,327.0,6378.0,290.4667,290.5555,289.9874,290.2626,6378.0
2018-05-10 14:30:00,327.06,327.14,326.11,326.32,7952.0,290.3158,290.3869,289.4726,289.659,7952.0
2018-05-10 14:40:00,326.21,326.35,325.92,326.16,15136.0,289.5613,289.6856,289.3039,289.517,15136.0
2018-05-10 14:50:00,326.16,326.28,326.06,326.22,13853.0,289.517,289.6235,289.4282,289.5702,13853.0
2018-05-10 15:00:00,326.23,326.5,325.8,326.37,14466.0,289.5791,289.8188,289.1974,289.7034,14466.0
2018-05-10 15:10:00,326.34,326.49,326.18,326.35,17857.0,289.6767,289.8099,289.5347,289.6856,17857.0
2018-05-10 15:20:00,326.3,326.61,326.26,326.47,13262.0,289.6412,289.9164,289.6057,289.7921,13262.0
2018-05-10 15:30:00,326.56,326.57,326.32,326.44,10878.0,289.872,289.8809,289.659,289.7655,10878.0
2018-05-10 15:40:00,326.38,326.56,326.31,326.54,17546.0,289.7122,289.872,289.6501,289.8543,17546.0
2018-05-10 15:50:00,326.51,326.78,326.28,326.39,91338.0,289.8276,290.0673,289.6235,289.7211,91338.0
2018-05-11 09:30:00,326.65,326.95,325.04,326.75,16842.0,289.9519,290.2182,288.5228,290.0407,16842.0
2018-05-11 09:40:00,326.48,326.87,326.09,326.21,4160.0,289.801,290.1472,289.4548,289.5613,4160.0
2018-05-11 09:50:00,326.17,326.21,325.6,326.09,6150.0,289.5258,289.5613,289.0199,289.4548,6150.0
2018-05-11 10:00:00,326.01,326.36,325.94,326.33,13248.0,289.3838,289.6945,289.3217,289.6679,13248.0
2018-05-11 10:10:00,326.48,326.66,326.03,326.3,6520.0,289.801,289.9608,289.4016,289.6412,6520.0
2018-05-11 10:20:00,326.17,326.7,325.97,326.46,18078.0,289.5258,289.9963,289.3483,289.7833,18078.0
2018-05-11 10:30:00,326.46,326.75,326.08,326.08,25520.0,289.7833,290.0407,289.4459,289.4459,25520.0
2018-05-11 10:40:00,326.06,326.42,325.94,326.17,12807.0,289.4282,289.7477,289.3217,289.5258,12807.0
2018-05-11 10:50:00,326.25,326.4,325.91,326.38,19479.0,289.5968,289.73,289.295,289.7122,19479.0
2018-05-11 11:00:00,326.33,326.4,325.97,325.97,19700.0,289.6679,289.73,289.3483,289.3483,19700.0
2018-05-11 11:10:00,326.08,326.27,325.87,325.87,11327.0,289.4459,289.6146,289.2595,289.2595,11327.0
2018-05-11 11:20:00,325.88,326.19,325.66,325.86,15180.0,289.2684,289.5436,289.0731,289.2507,15180.0
2018-05-11 11:30:00,325.88,326.16,325.78,326.16,12807.0,289.2684,289.517,289.1797,289.517,12807.0
2018-05-11 11:40:00,326.12,326.13,325.85,325.99,9906.0,289.4815,289.4903,289.2418,289.3661,9906.0
2018-05-11 11:50:00,326.01,326.05,325.72,325.86,14071.0,289.3838,289.4193,289.1264,289.2507,14071.0
2018-05-11 12:00:00,325.78,326.04,325.41,325.59,7977.0,289.1797,289.4104,288.8512,289.011,7977.0
2018-05-11 12:10:00,325.41,325.41,324.7,325.11,10966.0,288.8512,288.8512,288.221,288.5849,10966.0
2018-05-11 12:20:00,325.16,325.16,324.38,324.63,9820.0,288.6293,288.6293,287.9369,288.1589,9820.0
2018-05-11 12:30:00,324.64,325.62,324.64,325.36,6108.0,288.1677,289.0376,288.1677,288.8068,6108.0
2018-05-11 12:40:00,325.61,325.92,325.53,325.56,3480.0,289.0288,289.3039,288.9577,288.9844,3480.0
2018-05-11 12:50:00,325.61,325.9,325.58,325.77,3000.0,289.0288,289.2862,289.0021,289.1708,3000.0
2018-05-11 13:00:00,325.99,325.99,325.32,325.92,6079.0,289.3661,289.3661,288.7713,289.3039,6079.0
2018-05-11 13:10:00,325.87,326.4,325.87,326.1,5694.0,289.2595,289.73,289.2595,289.4637,5694.0
2018-05-11 13:20:00,325.82,326.1,325.66,325.89,4866.0,289.2152,289.4637,289.0731,289.2773,4866.0
2018-05-11 13:30:00,326.04,326.04,325.47,325.61,3018.0,289.4104,289.4104,288.9045,289.0288,3018.0
2018-05-11 13:40:00,325.75,325.75,325.46,325.59,4608.0,289.153,289.153,288.8956,289.011,4608.0
2018-05-11 13:50:00,325.52,325.96,325.45,325.81,3968.0,288.9489,289.3394,288.8867,289.2063,3968.0
2018-05-11 14:00:00,325.64,325.94,325.34,325.49,9454.0,289.0554,289.3217,288.7891,288.9222,9454.0
2018-05-11 14:10:00,325.6,325.68,325.32,325.64,13065.0,289.0199,289.0909,288.7713,289.0554,13065.0
2018-05-11 14:20:00,325.6,325.83,325.55,325.6,10250.0,289.0199,289.224,288.9755,289.0199,10250.0
2018-05-11 14:30:00,325.59,325.65,325.42,325.65,14890.0,289.011,289.0643,288.8601,289.0643,14890.0
2018-05-11 14:40:00,325.58,325.64,325.41,325.51,8311.0,289.0021,289.0554,288.8512,288.94,8311.0
2018-05-11 14:50:00,325.51,325.59,325.2,325.5,8193.0,288.94,289.011,288.6648,288.9311,8193.0
2018-05-11 15:00:00,325.5,325.57,325.32,325.45,9870.0,288.9311,288.9932,288.7713,288.8867,9870.0
2018-05-11 15:10:00,325.45,325.54,325.34,325.37,12604.0,288.8867,288.9666,288.7891,288.8157,12604.0
2018-05-11 15:20:00,325.4,325.46,325.23,325.25,20733.0,288.8423,288.8956,288.6914,288.7092,20733.0
2018-05-11 15:30:00,325.23,325.42,325.18,325.18,51797.0,288.6914,288.8601,288.6471,288.6471,51797.0
2018-05-11 15:40:00,325.17,325.3,324.79,325.12,32998.0,288.6382,288.7536,288.3009,288.5938,32998.0
2018-05-11 15:50:00,325.03,325.34,324.93,325.2,92395.0,288.5139,288.7891,288.4251,288.6648,92395.0
2018-05-14 09:30:00,325.16,325.6,323.58,324.26,21995.0,288.6293,289.0199,287.2268,287.8304,21995.0
2018-05-14 09:40:00,324.18,324.42,322.92,323.1,12937.0,287.7594,287.9724,286.641,286.8007,12937.0
2018-05-14 09:50:00,322.96,323.14,321.12,321.63,19895.0,286.6765,286.8362,285.0432,285.4959,19895.0
2018-05-14 10:00:00,321.72,322.41,321.09,321.79,19624.0,285.5758,286.1883,285.0166,285.6379,19624.0
2018-05-14 10:10:00,321.57,321.57,319.05,319.05,35225.0,285.4426,285.4426,283.2057,283.2057,35225.0
2018-05-14 10:20:00,319.18,320.96,318.28,320.96,33637.0,283.3211,284.9012,282.5223,284.9012,33637.0
2018-05-14 10:30:00,320.99,321.46,320.77,320.77,15415.0,284.9278,285.345,284.7325,284.7325,15415.0
2018-05-14 10:40:00,320.81,321.2,320.54,320.99,17969.0,284.768,285.1142,284.5283,284.9278,17969.0
2018-05-14 10:50:00,321.06,321.53,320.79,320.85,17457.0,284.9899,285.4071,284.7503,284.8035,17457.0
2018-05-14 11:00:00,320.77,321.51,320.77,321.5,6714.0,284.7325,285.3894,284.7325,285.3805,6714.0
2018-05-14 11:10:00,321.6,322.16,321.47,322.16,15932.0,285.4693,285.9663,285.3539,285.9663,15932.0
2018-05-14 11:20:00,322.13,322.32,321.46,321.46,14418.0,285.9397,286.1084,285.345,285.345,14418.0
2018-05-14 11:30:00,321.47,321.81,321.47,321.49,6465.0,285.3539,285.6557,285.3539,285.3716,6465.0
2018-05-14 11:40:00,321.33,321.33,320.49,320.58,15164.0,285.2296,285.2296,284.484,284.5639,15164.0
2018-05-14 11:50:00,320.72,320.99,320.51,320.67,8400.0,284.6881,284.9278,284.5017,284.6437,8400.0
2018-05-14 12:00:00,320.7,321.54,320.63,321.09,17050.0,284.6704,285.416,284.6082,285.0166,17050.0
2018-05-14 12:10:00,321.12,321.85,321.1,321.61,11948.0,285.0432,285.6912,285.0254,285.4781,11948.0
2018-05-14 12:20:00,321.53,321.77,321.14,321.2,27925.0,285.4071,285.6202,285.0609,285.1142,27925.0
2018-05-14 12:30:00,321.24,321.3,320.85,321.14,10492.0,285.1497,285.203,284.8035,285.0609,10492.0
2018-05-14 12:40:00,321.03,321.07,320.83,320.92,6774.0,284.9633,284.9988,284.7858,284.8657,6774.0
2018-05-14 12:50:00,320.86,320.96,320.61,320.61,4291.0,284.8124,284.9012,284.5905,284.5905,4291.0
2018-05-14 13:00:00,320.55,320.59,320.41,320.59,1964.0,284.5372,284.5727,284.413,284.5727,1964.0
2018-05-14 13:10:00,320.51,320.51,319.4,319.59,21068.0,284.5017,284.5017,283.5164,283.6851,21068.0
2018-05-14 13:20:00,319.74,320.11,319.48,319.96,9577.0,283.8182,284.1467,283.5874,284.0135,9577.0
2018-05-14 13:30:00,319.96,320.49,319.89,320.42,4804.0,284.0135,284.484,283.9514,284.4218,4804.0
2018-05-14 13:40:00,320.42,320.6,320.24,320.4,12453.0,284.4218,284.5816,284.2621,284.4041,12453.0
2018-05-14 13:50:00,320.39,320.55,320.27,320.27,8272.0,284.3952,284.5372,284.2887,284.2887,8272.0
2018-05-14 14:00:00,320.21,320.44,319.75,319.75,12555.0,284.2354,284.4396,283.8271,283.8271,12555.0
2018-05-14 14:10:00,319.79,319.97,319.38,319.58,7048.0,283.8626,284.0224,283.4987,283.6762,7048.0
2018-05-14 14:20:00,319.63,319.87,319.55,319.58,4315.0,283.7206,283.9336,283.6496,283.6762,4315.0
2018-05-14 14:30:00,319.59,319.98,319.49,319.85,30637.0,283.6851,284.0313,283.5963,283.9159,30637.0
2018-05-14 14:40:00,319.91,320.18,319.74,320.0,16509.0,283.9691,284.2088,283.8182,284.049,16509.0
2018-05-14 14:50:00,320.0,320.18,319.8,319.9,19810.0,284.049,284.2088,283.8715,283.9603,19810.0
2018-05-14 15:00:00,319.91,320.05,319.71,319.85,20644.0,283.9691,284.0934,283.7916,283.9159,20644.0
2018-05-14 15:10:00,319.85,319.95,319.06,319.14,22711.0,283.9159,284.0046,283.2146,283.2856,22711.0
2018-05-14 15:20:00,319.12,319.33,319.06,319.08,22044.0,283.2679,283.4543,283.2146,283.2324,22044.0
2018-05-14 15:30:00,319.05,319.14,318.68,318.8,24563.0,283.2057,283.2856,282.8773,282.9838,24563.0
2018-05-14 15:40:00,318.76,318.97,318.08,318.29,66310.0,282.9483,283.1347,282.3447,282.5311,66310.0
2018-05-14 15:50:00,318.32,318.72,318.19,318.66,123092.0,282.5578,282.9128,282.4424,282.8596,123092.0
2018-05-15 09:30:00,317.35,319.76,316.37,318.92,33341.0,281.6967,283.836,280.8268,283.0904,33341.0
2018-05-15 09:40:00,318.82,319.89,318.49,319.52,37554.0,283.0016,283.9514,282.7087,283.6229,37554.0
2018-05-15 09:50:00,319.66,321.38,319.17,321.1,51004.0,283.7472,285.274,283.3123,285.0254,51004.0
2018-05-15 10:00:00,321.14,322.43,321.06,321.94,17495.0,285.0609,286.206,284.9899,285.7711,17495.0
2018-05-15 10:10:00,321.82,323.35,321.58,322.81,36712.0,285.6645,287.0227,285.4515,286.5433,36712.0
2018-05-15 10:20:00,322.95,323.1,321.0,321.0,23205.0,286.6676,286.8007,284.9367,284.9367,23205.0
2018-05-15 10:30:00,321.04,321.43,320.78,321.43,10680.0,284.9722,285.3184,284.7414,285.3184,10680.0
2018-05-15 10:40:00,321.38,321.42,320.32,320.48,13524.0,285.274,285.3095,284.3331,284.4751,13524.0
2018-05-15 10:50:00,320.4,321.63,320.27,321.63,21453.0,284.4041,285.4959,284.2887,285.4959,21453.0
2018-05-15 11:00:00,321.67,322.07,321.02,321.56,15529.0,285.5314,285.8865,284.9544,285.4338,15529.0
2018-05-15 11:10:00,321.38,321.67,321.01,321.42,13090.0,285.274,285.5314,284.9455,285.3095,13090.0
2018-05-15 11:20:00,321.3,321.75,320.61,320.81,9427.0,285.203,285.6024,284.5905,284.768,9427.0
2018-05-15 11:30:00,320.83,321.28,320.83,321.23,7400.0,284.7858,285.1852,284.7858,285.1408,7400.0
2018-05-15 11:40:00,321.23,321.25,320.15,320.94,22138.0,285.1408,285.1586,284.1822,284.8834,22138.0
2018-05-15 11:50:00,320.91,321.03,320.47,320.47,18447.0,284.8568,284.9633,284.4662,284.4662,18447.0
2018-05-15 12:00:00,320.38,320.45,320.08,320.2,5782.0,284.3863,284.4485,284.12,284.2265,5782.0
2018-05-15 12:10:00,320.34,320.34,319.62,319.67,10764.0,284.3508,284.3508,283.7117,283.7561,10764.0
2018-05-15 12:20:00,319.72,320.01,319.6,319.9,15819.0,283.8005,284.0579,283.694,283.9603,15819.0
2018-05-15 12:30:00,319.85,319.85,319.26,319.44,21775.0,283.9159,283.9159,283.3922,283.5519,21775.0
2018-05-15 12:40:00,319.45,319.83,319.41,319.61,43611.0,283.5608,283.8981,283.5253,283.7028,43611.0
2018-05-15 12:50:00,319.61,319.99,319.35,319.75,28359.0,283.7028,284.0401,283.472,283.8271,28359.0
2018-05-15 13:00:00,319.87,320.3,319.75,319.81,10169.0,283.9336,284.3153,283.8271,283.8804,10169.0
2018-05-15 13:10:00,319.79,320.08,319.78,319.92,5890.0,283.8626,284.12,283.8537,283.978,5890.0
2018-05-15 13:20:00,320.0,320.24,319.83,319.97,6093.0,284.049,284.2621,283.8981,284.0224,6093.0
2018-05-15 13:30:00,320.01,320.13,319.65,319.65,8480.0,284.0579,284.1644,283.7383,283.7383,8480.0
2018-05-15 13:40:00,319.65,320.33,319.57,320.27,11334.0,283.7383,284.3419,283.6673,284.2887,11334.0
2018-05-15 13:50:00,320.29,320.3,319.51,319.62,14542.0,284.3064,284.3153,283.6141,283.7117,14542.0
2018-05-15 14:00:00,319.54,319.96,319.42,319.58,7490.0,283.6407,284.0135,283.5342,283.6762,7490.0
2018-05-15 14:10:00,319.45,319.6,319.24,319.44,8210.0,283.5608,283.694,283.3744,283.5519,8210.0
2018-05-15 14:20:00,319.33,319.96,319.24,319.55,19231.0,283.4543,284.0135,283.3744,283.6496,19231.0
2018-05-15 14:30:00,319.62,321.21,319.62,320.25,29222.0,283.7117,285.1231,283.7117,284.2709,29222.0
2018-05-15 14:40:00,320.31,320.7,320.2,320.2,7048.0,284.3242,284.6704,284.2265,284.2265,7048.0
2018-05-15 14:50:00,320.37,320.42,319.49,319.78,11459.0,284.3774,284.4218,283.5963,283.8537,11459.0
2018-05-15 15:00:00,319.75,319.96,319.5,319.67,11732.0,283.8271,284.0135,283.6052,283.7561,11732.0
2018-05-15 15:10:00,319.75,319.8,318.9,319.15,14502.0,283.8271,283.8715,283.0726,283.2945,14502.0
2018-05-15 15:20:00,319.16,319.53,318.89,319.37,18141.0,283.3034,283.6318,283.0637,283.4898,18141.0
2018-05-15 15:30:00,319.24,319.68,319.06,319.58,15531.0,283.3744,283.765,283.2146,283.6762,15531.0
2018-05-15 15:40:00,319.58,319.66,318.85,319.27,35037.0,283.6762,283.7472,283.0282,283.401,35037.0
2018-05-15 15:50:00,319.36,320.11,318.99,319.97,79842.0,283.4809,284.1467,283.1525,284.0224,79842.0
2018-05-16 09:30:00,321.82,324.92,320.2,324.5,57667.0,285.6645,288.4163,284.2265,288.0435,57667.0
2018-05-16 09:40:00,324.74,324.75,323.19,323.85,14381.0,288.2565,288.2654,286.8806,287.4665,14381.0
2018-05-16 09:50:00,323.86,323.95,322.5,322.74,30861.0,287.4754,287.5552,286.2681,286.4812,30861.0
2018-05-16 10:00:00,322.83,323.08,322.0,322.22,19671.0,286.5611,286.783,285.8243,286.0196,19671.0
2018-05-16 10:10:00,322.19,322.3,321.12,321.87,60432.0,285.993,286.0906,285.0432,285.7089,60432.0
2018-05-16 10:20:00,321.82,322.07,321.14,321.84,12607.0,285.6645,285.8865,285.0609,285.6823,12607.0
2018-05-16 10:30:00,321.87,322.21,321.64,321.85,6647.0,285.7089,286.0107,285.5048,285.6912,6647.0
2018-05-16 10:40:00,321.86,322.56,321.7,322.12,14214.0,285.7001,286.3214,285.558,285.9308,14214.0
2018-05-16 10:50:00,322.08,322.55,321.87,322.22,23378.0,285.8953,286.3125,285.7089,286.0196,23378.0
2018-05-16 11:00:00,322.2,322.81,321.85,322.17,17839.0,286.0019,286.5433,285.6912,285.9752,17839.0
2018-05-16 11:10:00,322.25,323.1,322.17,323.1,12420.0,286.0462,286.8007,285.9752,286.8007,12420.0
2018-05-16 11:20:00,323.12,323.85,322.5,322.64,13893.0,286.8185,287.4665,286.2681,286.3924,13893.0
2018-05-16 11:30:00,322.81,323.24,322.44,323.1,13074.0,286.5433,286.925,286.2149,286.8007,13074.0
2018-05-16 11:40:00,323.15,323.23,322.26,322.78,11376.0,286.8451,286.9161,286.0551,286.5167,11376.0
2018-05-16 11:50:00,322.73,322.89,322.5,322.75,5175.0,286.4723,286.6143,286.2681,286.4901,5175.0
2018-05-16 12:00:00,322.74,323.43,322.61,322.88,12160.0,286.4812,287.0937,286.3658,286.6055,12160.0
2018-05-16 12:10:00,323.01,323.03,322.46,322.87,8567.0,286.7209,286.7386,286.2326,286.5966,8567.0
2018-05-16 12:20:00,322.79,323.13,322.58,323.01,6936.0,286.5256,286.8274,286.3392,286.7209,6936.0
2018-05-16 12:30:00,323.0,323.54,322.98,323.54,8696.0,286.712,287.1913,286.6942,287.1913,8696.0
2018-05-16 12:40:00,323.59,323.6,322.79,323.11,6361.0,287.2357,287.2446,286.5256,286.8096,6361.0
2018-05-16 12:50:00,323.14,323.29,322.84,323.2,6950.0,286.8362,286.9694,286.57,286.8895,6950.0
2018-05-16 13:00:00,323.32,323.68,323.1,323.42,14547.0,286.996,287.3156,286.8007,287.0848,14547.0
2018-05-16 13:10:00,323.47,323.66,323.21,323.4,5200.0,287.1292,287.2978,286.8984,287.067,5200.0
2018-05-16 13:20:00,323.33,323.54,323.18,323.29,6241.0,287.0049,287.1913,286.8718,286.9694,6241.0
2018-05-16 13:30:00,323.25,323.56,323.24,323.45,5548.0,286.9339,287.2091,286.925,287.1114,5548.0
2018-05-16 13:40:00,323.43,323.45,323.02,323.27,8095.0,287.0937,287.1114,286.7297,286.9516,8095.0
2018-05-16 13:50:00,323.27,323.34,322.88,323.05,18521.0,286.9516,287.0138,286.6055,286.7564,18521.0
2018-05-16 14:00:00,323.07,323.08,322.2,322.53,11510.0,286.7741,286.783,286.0019,286.2948,11510.0
2018-05-16 14:10:00,322.61,322.73,322.5,322.73,5361.0,286.3658,286.4723,286.2681,286.4723,5361.0
2018-05-16 14:20:00,322.58,322.6,322.11,322.11,6516.0,286.3392,286.3569,285.922,285.922,6516.0
2018-05-16 14:30:00,322.15,322.38,322.04,322.06,6561.0,285.9575,286.1616,285.8598,285.8776,6561.0
2018-05-16 14:40:00,322.06,322.06,321.46,321.7,11003.0,285.8776,285.8776,285.345,285.558,11003.0
2018-05-16 14:50:00,321.56,322.04,321.48,321.92,6338.0,285.4338,285.8598,285.3627,285.7533,6338.0
2018-05-16 15:00:00,321.92,322.02,321.31,321.9,14729.0,285.7533,285.8421,285.2118,285.7356,14729.0
2018-05-16 15:10:00,321.76,321.99,321.38,321.38,16598.0,285.6113,285.8154,285.274,285.274,16598.0
2018-05-16 15:20:00,321.38,321.68,321.38,321.61,6189.0,285.274,285.5403,285.274,285.4781,6189.0
2018-05-16 15:30:00,321.56,321.95,321.56,321.75,13346.0,285.4338,285.7799,285.4338,285.6024,13346.0
2018-05-16 15:40:00,321.72,321.72,320.58,320.59,17205.0,285.5758,285.5758,284.5639,284.5727,17205.0
2018-05-16 15:50:00,320.72,321.16,320.64,321.11,47966.0,284.6881,285.0787,284.6171,285.0343,47966.0
2018-05-17 09:30:00,321.14,322.19,320.66,321.34,45534.0,285.0609,285.993,284.6349,285.2385,45534.0
2018-05-17 09:40:00,321.2,321.88,320.91,321.88,15049.0,285.1142,285.7178,284.8568,285.7178,15049.0
2018-05-17 09:50:00,321.96,322.47,321.39,322.25,16651.0,285.7888,286.2415,285.2829,286.0462,16651.0
2018-05-17 10:00:00,322.23,323.52,322.22,323.09,28800.0,286.0285,287.1736,286.0196,286.7919,28800.0
2018-05-17 10:10:00,323.03,323.96,323.03,323.07,12600.0,286.7386,287.5641,286.7386,286.7741,12600.0
2018-05-17 10:20:00,323.05,323.76,323.05,323.46,19855.0,286.7564,287.3866,286.7564,287.1203,19855.0
2018-05-17 10:30:00,323.53,324.32,323.47,324.26,15260.0,287.1824,287.8837,287.1292,287.8304,15260.0
2018-05-17 10:40:00,324.26,324.75,324.03,324.38,30797.0,287.8304,288.2654,287.6263,287.9369,30797.0
2018-05-17 10:50:00,324.34,324.4,324.0,324.35,18584.0,287.9014,287.9547,287.5996,287.9103,18584.0
2018-05-17 11:00:00,324.5,324.57,324.03,324.29,22043.0,288.0435,288.1056,287.6263,287.857,22043.0
2018-05-17 11:10:00,324.29,324.34,323.73,324.11,17635.0,287.857,287.9014,287.36,287.6973,17635.0
2018-05-17 11:20:00,324.03,324.23,323.84,324.16,20645.0,287.6263,287.8038,287.4576,287.7417,20645.0
2018-05-17 11:30:00,324.26,325.07,324.26,324.91,23001.0,287.8304,288.5494,287.8304,288.4074,23001.0
2018-05-17 11:40:00,324.82,325.41,324.7,324.9,17932.0,288.3275,288.8512,288.221,288.3985,17932.0
2018-05-17 11:50:00,324.89,325.3,324.58,325.15,5462.0,288.3896,288.7536,288.1145,288.6204,5462.0
2018-05-17 12:00:00,324.97,325.16,324.54,324.9,6008.0,288.4607,288.6293,288.079,288.3985,6008.0
2018-05-17 12:10:00,324.95,325.19,324.92,325.19,7429.0,288.4429,288.6559,288.4163,288.6559,7429.0
2018-05-17 12:20:00,325.13,325.28,324.96,324.97,6786.0,288.6027,288.7358,288.4518,288.4607,6786.0
2018-05-17 12:30:00,324.85,325.42,324.77,325.17,9867.0,288.3541,288.8601,288.2831,288.6382,9867.0
2018-05-17 12:40:00,325.09,325.09,324.61,324.61,6577.0,288.5672,288.5672,288.1411,288.1411,6577.0
2018-05-17 12:50:00,324.81,324.88,324.55,324.56,7883.0,288.3186,288.3808,288.0878,288.0967,7883.0
2018-05-17 13:00:00,324.52,324.63,324.23,324.37,12652.0,288.0612,288.1589,287.8038,287.9281,12652.0
2018-05-17 13:10:00,324.3,324.45,323.5,324.35,38560.0,287.8659,287.9991,287.1558,287.9103,38560.0
2018-05-17 13:20:00,324.31,324.67,324.31,324.63,15904.0,287.8748,288.1944,287.8748,288.1589,15904.0
2018-05-17 13:30:00,324.69,324.73,324.47,324.63,14929.0,288.2121,288.2476,288.0168,288.1589,14929.0
2018-05-17 13:40:00,324.63,324.66,324.25,324.26,10783.0,288.1589,288.1855,287.8215,287.8304,10783.0
2018-05-17 13:50:00,324.3,324.73,323.94,324.0,22472.0,287.8659,288.2476,287.5464,287.5996,22472.0
2018-05-17 14:00:00,324.03,324.23,323.46,323.88,15893.0,287.6263,287.8038,287.1203,287.4931,15893.0
2018-05-17 14:10:00,323.84,324.28,323.78,324.22,11762.0,287.4576,287.8482,287.4043,287.7949,11762.0
2018-05-17 14:20:00,324.29,324.46,324.24,324.41,14041.0,287.857,288.0079,287.8127,287.9636,14041.0
2018-05-17 14:30:00,324.45,325.1,324.43,325.08,16217.0,287.9991,288.576,287.9813,288.5583,16217.0
2018-05-17 14:40:00,324.97,325.16,324.7,324.94,10786.0,288.4607,288.6293,288.221,288.434,10786.0
2018-05-17 14:50:00,324.9,325.24,324.8,325.24,10778.0,288.3985,288.7003,288.3098,288.7003,10778.0
2018-05-17 15:00:00,325.27,325.69,325.15,325.63,17973.0,288.7269,289.0998,288.6204,289.0465,17973.0
2018-05-17 15:10:00,325.69,325.74,324.71,324.71,18092.0,289.0998,289.1441,288.2299,288.2299,18092.0
2018-05-17 15:20:00,324.65,324.99,324.49,324.72,20348.0,288.1766,288.4784,288.0346,288.2387,20348.0
2018-05-17 15:30:00,324.7,324.87,324.11,324.36,12861.0,288.221,288.3719,287.6973,287.9192,12861.0
2018-05-17 15:40:00,324.31,324.59,324.21,324.57,21760.0,287.8748,288.1233,287.786,288.1056,21760.0
2018-05-17 15:50:00,324.6,324.64,324.26,324.53,62989.0,288.1322,288.1677,287.8304,288.0701,62989.0
2018-05-18 09:30:00,325.15,327.34,325.0,327.34,50733.0,288.6204,290.5644,288.4873,290.5644,50733.0
2018-05-18 09:40:00,327.35,328.66,326.57,328.46,26846.0,290.5733,291.7361,289.8809,291.5586,26846.0
2018-05-18 09:50:00,328.4,329.47,328.08,329.47,27899.0,291.5053,292.4551,291.2213,292.4551,27899.0
2018-05-18 10:00:00,329.29,330.19,329.03,330.11,38384.0,292.2953,293.0942,292.0645,293.0232,38384.0
2018-05-18 10:10:00,330.13,330.23,328.41,328.84,31044.0,293.0409,293.1297,291.5142,291.8959,31044.0
2018-05-18 10:20:00,329.0,329.41,328.24,328.4,12713.0,292.0379,292.4018,291.3633,291.5053,12713.0
2018-05-18 10:30:00,328.38,328.64,327.85,328.31,46575.0,291.4875,291.7183,291.0171,291.4254,46575.0
2018-05-18 10:40:00,328.16,329.07,327.97,329.05,34362.0,291.2923,292.1,291.1236,292.0823,34362.0
2018-05-18 10:50:00,329.06,329.29,328.85,329.03,11547.0,292.0912,292.2953,291.9047,292.0645,11547.0
2018-05-18 11:00:00,329.05,330.29,328.84,329.89,17572.0,292.0823,293.183,291.8959,292.8279,17572.0
2018-05-18 11:10:00,329.94,330.08,329.48,329.48,6000.0,292.8723,292.9966,292.464,292.464,6000.0
2018-05-18 11:20:00,329.63,329.67,328.5,328.78,10193.0,292.5971,292.6326,291.5941,291.8426,10193.0
2018-05-18 11:30:00,328.92,329.53,328.85,329.18,13948.0,291.9669,292.5084,291.9047,292.1977,13948.0
2018-05-18 11:40:00,329.34,329.41,328.89,329.16,4189.0,292.3397,292.4018,291.9403,292.1799,4189.0
2018-05-18 11:50:00,329.08,329.55,328.88,329.47,12111.0,292.1089,292.5261,291.9314,292.4551,12111.0
2018-05-18 12:00:00,329.42,329.81,329.32,329.74,18861.0,292.4107,292.7569,292.3219,292.6948,18861.0
2018-05-18 12:10:00,329.65,329.69,329.41,329.44,5451.0,292.6149,292.6504,292.4018,292.4285,5451.0
2018-05-18 12:20:00,329.45,329.64,328.76,328.88,11492.0,292.4373,292.606,291.8249,291.9314,11492.0
2018-05-18 12:30:00,328.87,329.12,328.75,329.05,10265.0,291.9225,292.1444,291.816,292.0823,10265.0
2018-05-18 12:40:00,328.84,329.2,328.76,329.12,8440.0,291.8959,292.2154,291.8249,292.1444,8440.0
2018-05-18 12:50:00,328.99,329.32,328.77,329.2,12285.0,292.029,292.3219,291.8337,292.2154,12285.0
2018-05-18 13:00:00,329.28,329.55,329.11,329.27,15610.0,292.2864,292.5261,292.1355,292.2776,15610.0
2018-05-18 13:10:00,329.27,329.5,329.01,329.34,6588.0,292.2776,292.4817,292.0468,292.3397,6588.0
2018-05-18 13:20:00,329.45,329.45,329.08,329.14,6417.0,292.4373,292.4373,292.1089,292.1622,6417.0
2018-05-18 13:30:00,329.12,329.38,328.8,329.31,78415.0,292.1444,292.3752,291.8604,292.3131,78415.0
2018-05-18 13:40:00,329.35,329.44,328.93,329.25,37200.0,292.3486,292.4285,291.9758,292.2598,37200.0
2018-05-18 13:50:00,329.25,329.63,329.09,329.51,29273.0,292.2598,292.5971,292.1178,292.4906,29273.0
2018-05-18 14:00:00,329.4,329.4,329.06,329.08,3370.0,292.393,292.393,292.0912,292.1089,3370.0
2018-05-18 14:10:00,329.13,329.14,328.79,328.8,5328.0,292.1533,292.1622,291.8515,291.8604,5328.0
2018-05-18 14:20:00,328.75,328.9,328.67,328.72,9158.0,291.816,291.9491,291.745,291.7894,9158.0
2018-05-18 14:30:00,328.72,329.09,328.59,328.86,11686.0,291.7894,292.1178,291.674,291.9136,11686.0
2018-05-18 14:40:00,328.8,329.09,328.8,328.98,14760.0,291.8604,292.1178,291.8604,292.0201,14760.0
2018-05-18 14:50:00,329.0,329.31,328.94,329.24,7563.0,292.0379,292.3131,291.9846,292.2509,7563.0
2018-05-18 15:00:00,329.23,329.54,329.03,329.54,17257.0,292.2421,292.5172,292.0645,292.5172,17257.0
2018-05-18 15:10:00,329.52,329.63,329.48,329.53,11033.0,292.4995,292.5971,292.464,292.5084,11033.0
2018-05-18 15:20:00,329.54,329.64,329.48,329.62,10436.0,292.5172,292.606,292.464,292.5882,10436.0
2018-05-18 15:30:00,329.57,329.74,329.52,329.7,15075.0,292.5439,292.6948,292.4995,292.6593,15075.0
2018-05-18 15:40:00,329.72,329.92,329.5,329.5,37408.0,292.677,292.8545,292.4817,292.4817,37408.0
2018-05-18 15:50:00,329.45,329.47,328.89,329.08,76042.0,292.4373,292.4551,291.9403,292.1089,76042.0
2018-05-21 09:30:00,330.71,332.4,330.71,332.06,23697.0,293.5558,295.0559,293.5558,294.7541,23697.0
2018-05-21 09:40:00,331.85,332.2,330.84,330.89,3776.0,294.5677,294.8784,293.6712,293.7156,3776.0
2018-05-21 09:50:00,330.55,330.7,328.93,329.09,13973.0,293.4138,293.5469,291.9758,292.1178,13973.0
2018-05-21 10:00:00,329.32,330.55,329.04,330.33,33196.0,292.3219,293.4138,292.0734,293.2185,33196.0
2018-05-21 10:10:00,330.53,330.98,329.84,330.23,9470.0,293.396,293.7954,292.7835,293.1297,9470.0
2018-05-21 10:20:00,330.13,330.5,329.9,330.3,9906.0,293.0409,293.3694,292.8368,293.1918,9906.0
2018-05-21 10:30:00,330.32,331.43,330.31,331.12,10097.0,293.2096,294.1949,293.2007,293.9197,10097.0
2018-05-21 10:40:00,331.16,331.77,331.05,331.76,10016.0,293.9552,294.4967,293.8576,294.4878,10016.0
2018-05-21 10:50:00,331.83,331.9,331.32,331.48,11290.0,294.55,294.6121,294.0973,294.2393,11290.0
2018-05-21 11:00:00,331.68,331.76,331.25,331.25,11545.0,294.4168,294.4878,294.0351,294.0351,11545.0
2018-05-21 11:10:00,331.26,331.54,330.91,330.97,10652.0,294.044,294.2925,293.7333,293.7866,10652.0
2018-05-21 11:20:00,330.95,330.95,329.82,329.97,3741.0,293.7688,293.7688,292.7658,292.8989,3741.0
2018-05-21 11:30:00,329.61,330.47,329.6,330.14,5853.0,292.5794,293.3427,292.5705,293.0498,5853.0
2018-05-21 11:40:00,329.98,330.48,329.9,330.37,7861.0,292.9078,293.3516,292.8368,293.254,7861.0
2018-05-21 11:50:00,330.35,330.46,329.93,330.2,4154.0,293.2362,293.3339,292.8634,293.1031,4154.0
2018-05-21 12:00:00,330.0,330.24,329.8,330.02,3800.0,292.9255,293.1386,292.748,292.9433,3800.0
2018-05-21 12:10:00,330.12,330.96,330.03,330.67,11370.0,293.0321,293.7777,292.9522,293.5203,11370.0
2018-05-21 12:20:00,330.62,330.76,330.28,330.65,4522.0,293.4759,293.6002,293.1741,293.5025,4522.0
2018-05-21 12:30:00,330.55,330.72,330.3,330.59,3783.0,293.4138,293.5647,293.1918,293.4493,3783.0
2018-05-21 12:40:00,330.45,330.8,330.2,330.4,8184.0,293.325,293.6357,293.1031,293.2806,8184.0
2018-05-21 12:50:00,330.52,330.8,330.33,330.38,4358.0,293.3871,293.6357,293.2185,293.2629,4358.0
2018-05-21 13:00:00,330.26,330.8,330.19,330.74,5365.0,293.1563,293.6357,293.0942,293.5824,5365.0
2018-05-21 13:10:00,330.73,331.08,330.65,330.65,5742.0,293.5735,293.8842,293.5025,293.5025,5742.0
2018-05-21 13:20:00,330.65,331.09,330.65,330.84,4795.0,293.5025,293.8931,293.5025,293.6712,4795.0
2018-05-21 13:30:00,331.02,331.19,330.92,331.0,3720.0,293.831,293.9819,293.7422,293.8132,3720.0
2018-05-21 13:40:00,331.07,331.66,331.01,331.47,5595.0,293.8753,294.3991,293.8221,294.2304,5595.0
2018-05-21 13:50:00,331.29,331.74,331.21,331.74,4102.0,294.0706,294.4701,293.9996,294.4701,4102.0
2018-05-21 14:00:00,331.56,332.72,331.42,332.57,16130.0,294.3103,295.34,294.186,295.2068,16130.0
2018-05-21 14:10:00,332.4,332.59,332.04,332.08,8220.0,295.0559,295.2246,294.7364,294.7719,8220.0
2018-05-21 14:20:00,332.1,332.93,332.04,332.3,23180.0,294.7896,295.5264,294.7364,294.9672,23180.0
2018-05-21 14:30:00,332.18,332.18,331.7,332.05,10165.0,294.8606,294.8606,294.4346,294.7452,10165.0
2018-05-21 14:40:00,332.12,332.31,332.03,332.1,9400.0,294.8074,294.976,294.7275,294.7896,9400.0
2018-05-21 14:50:00,332.06,332.87,331.88,332.78,25831.0,294.7541,295.4731,294.5943,295.3932,25831.0
2018-05-21 15:00:00,332.62,332.64,331.92,332.0,10213.0,295.2512,295.269,294.6298,294.7009,10213.0
2018-05-21 15:10:00,332.06,332.19,331.31,331.31,13535.0,294.7541,294.8695,294.0884,294.0884,13535.0
2018-05-21 15:20:00,331.42,331.45,331.02,331.07,13843.0,294.186,294.2126,293.831,293.8753,13843.0
2018-05-21 15:30:00,331.23,331.23,330.6,330.84,9880.0,294.0174,294.0174,293.4581,293.6712,9880.0
2018-05-21 15:40:00,330.97,331.49,330.87,331.3,18468.0,293.7866,294.2482,293.6978,294.0795,18468.0
2018-05-21 15:50:00,331.35,331.71,331.0,331.33,58135.0,294.1239,294.4434,293.8132,294.1061,58135.0
2018-05-22 09:30:00,330.15,330.15,326.24,326.83,49965.0,293.0587,293.0587,289.588,290.1117,49965.0
2018-05-22 09:40:00,327.32,328.4,326.41,327.6,74948.0,290.5466,291.5053,289.7389,290.7952,74948.0
2018-05-22 09:50:00,327.67,327.68,326.77,327.2,25148.0,290.8573,290.8662,290.0584,290.4401,25148.0
2018-05-22 10:00:00,327.21,327.35,325.79,326.27,36764.0,290.449,290.5733,289.1885,289.6146,36764.0
2018-05-22 10:10:00,326.27,327.03,324.43,325.4,54106.0,289.6146,290.2892,287.9813,288.8423,54106.0
2018-05-22 10:20:00,325.62,326.34,324.61,324.82,45568.0,289.0376,289.6767,288.1411,288.3275,45568.0
2018-05-22 10:30:00,324.83,325.52,324.47,325.09,27360.0,288.3364,288.9489,288.0168,288.5672,27360.0
2018-05-22 10:40:00,325.29,326.22,324.53,324.61,40227.0,288.7447,289.5702,288.0701,288.1411,40227.0
2018-05-22 10:50:00,324.76,326.15,324.66,326.09,23143.0,288.2742,289.5081,288.1855,289.4548,23143.0
2018-05-22 11:00:00,325.71,325.71,324.82,324.99,15978.0,289.1175,289.1175,288.3275,288.4784,15978.0
2018-05-22 11:10:00,325.09,326.05,324.96,325.87,66113.0,288.5672,289.4193,288.4518,289.2595,66113.0
2018-05-22 11:20:00,325.76,325.86,324.7,324.77,7961.0,289.1619,289.2507,288.221,288.2831,7961.0
2018-05-22 11:30:00,324.87,324.92,323.61,324.85,24932.0,288.3719,288.4163,287.2534,288.3541,24932.0
2018-05-22 11:40:00,324.88,325.19,324.34,324.38,30668.0,288.3808,288.6559,287.9014,287.9369,30668.0
2018-05-22 11:50:00,324.24,324.45,323.5,323.5,11719.0,287.8127,287.9991,287.1558,287.1558,11719.0
2018-05-22 12:00:00,323.5,324.39,323.49,324.07,16962.0,287.1558,287.9458,287.1469,287.6618,16962.0
2018-05-22 12:10:00,323.99,324.44,323.98,324.29,8256.0,287.5908,287.9902,287.5819,287.857,8256.0
2018-05-22 12:20:00,324.29,324.92,324.2,324.63,18058.0,287.857,288.4163,287.7772,288.1589,18058.0
2018-05-22 12:30:00,324.7,324.84,323.52,323.6,21229.0,288.221,288.3453,287.1736,287.2446,21229.0
2018-05-22 12:40:00,323.69,324.14,323.61,323.86,15380.0,287.3245,287.7239,287.2534,287.4754,15380.0
2018-05-22 12:50:00,323.95,324.06,323.7,323.93,5745.0,287.5552,287.6529,287.3333,287.5375,5745.0
2018-05-22 13:00:00,323.97,323.99,323.43,323.53,8243.0,287.573,287.5908,287.0937,287.1824,8243.0
2018-05-22 13:10:00,323.54,323.85,323.4,323.69,12140.0,287.1913,287.4665,287.067,287.3245,12140.0
2018-05-22 13:20:00,323.67,323.93,323.52,323.81,11393.0,287.3067,287.5375,287.1736,287.431,11393.0
2018-05-22 13:30:00,323.92,324.0,323.64,323.65,7516.0,287.5286,287.5996,287.2801,287.289,7516.0
2018-05-22 13:40:00,323.59,323.97,323.38,323.47,16103.0,287.2357,287.573,287.0493,287.1292,16103.0
2018-05-22 13:50:00,323.52,323.73,323.19,323.33,12302.0,287.1736,287.36,286.8806,287.0049,12302.0
2018-05-22 14:00:00,323.3,323.62,323.27,323.5,11747.0,286.9783,287.2623,286.9516,287.1558,11747.0
2018-05-22 14:10:00,323.5,323.92,323.44,323.79,9998.0,287.1558,287.5286,287.1025,287.4132,9998.0
2018-05-22 14:20:00,323.93,324.6,323.83,324.6,17632.0,287.5375,288.1322,287.4487,288.1322,17632.0
2018-05-22 14:30:00,324.68,324.68,324.01,324.12,14113.0,288.2032,288.2032,287.6085,287.7061,14113.0
2018-05-22 14:40:00,324.14,324.43,324.04,324.38,11139.0,287.7239,287.9813,287.6351,287.9369,11139.0
2018-05-22 14:50:00,324.38,324.38,323.58,323.86,24869.0,287.9369,287.9369,287.2268,287.4754,24869.0
2018-05-22 15:00:00,323.71,324.33,323.7,324.29,20861.0,287.3422,287.8926,287.3333,287.857,20861.0
2018-05-22 15:10:00,324.18,324.83,323.83,324.55,33266.0,287.7594,288.3364,287.4487,288.0878,33266.0
2018-05-22 15:20:00,324.57,324.57,323.99,324.35,17348.0,288.1056,288.1056,287.5908,287.9103,17348.0
2018-05-22 15:30:00,324.15,324.44,323.93,324.25,32597.0,287.7328,287.9902,287.5375,287.8215,32597.0
2018-05-22 15:40:00,324.14,324.49,323.92,324.36,33276.0,287.7239,288.0346,287.5286,287.9192,33276.0
2018-05-22 15:50:00,324.31,324.62,324.21,324.43,125667.0,287.8748,288.15,287.786,287.9813,125667.0
2018-05-23 09:30:00,323.09,324.22,322.18,324.22,19264.0,286.7919,287.7949,285.9841,287.7949,19264.0
2018-05-23 09:40:00,324.22,324.39,322.75,324.22,21976.0,287.7949,287.9458,286.4901,287.7949,21976.0
2018-05-23 09:50:00,323.98,325.52,323.75,324.29,9761.0,287.5819,288.9489,287.3777,287.857,9761.0
2018-05-23 10:00:00,324.26,325.26,324.06,325.25,12334.0,287.8304,288.7181,287.6529,288.7092,12334.0
2018-05-23 10:10:00,325.25,325.46,324.22,324.22,15918.0,288.7092,288.8956,287.7949,287.7949,15918.0
2018-05-23 10:20:00,324.1,325.73,324.09,325.73,19914.0,287.6884,289.1353,287.6795,289.1353,19914.0
2018-05-23 10:30:00,325.73,325.9,324.88,325.69,11224.0,289.1353,289.2862,288.3808,289.0998,11224.0
2018-05-23 10:40:00,325.87,326.88,325.69,326.29,6654.0,289.2595,290.1561,289.0998,289.6324,6654.0
2018-05-23 10:50:00,326.29,327.4,326.17,326.9,18267.0,289.6324,290.6176,289.5258,290.1738,18267.0
2018-05-23 11:00:00,326.9,327.35,326.03,326.22,8578.0,290.1738,290.5733,289.4016,289.5702,8578.0
2018-05-23 11:10:00,326.23,326.36,325.99,326.17,2700.0,289.5791,289.6945,289.3661,289.5258,2700.0
2018-05-23 11:20:00,326.09,326.24,324.99,325.5,25816.0,289.4548,289.588,288.4784,288.9311,25816.0
2018-05-23 11:30:00,325.41,325.64,324.85,325.5,22451.0,288.8512,289.0554,288.3541,288.9311,22451.0
2018-05-23 11:40:00,325.64,326.39,325.3,326.32,47184.0,289.0554,289.7211,288.7536,289.659,47184.0
2018-05-23 11:50:00,326.26,326.42,325.56,325.57,11913.0,289.6057,289.7477,288.9844,288.9932,11913.0
2018-05-23 12:00:00,325.57,326.09,325.53,326.07,8598.0,288.9932,289.4548,288.9577,289.4371,8598.0
2018-05-23 12:10:00,326.07,326.4,325.85,325.86,8625.0,289.4371,289.73,289.2418,289.2507,8625.0
2018-05-23 12:20:00,325.77,326.45,325.77,326.31,9230.0,289.1708,289.7744,289.1708,289.6501,9230.0
2018-05-23 12:30:00,326.41,327.08,326.15,326.62,12085.0,289.7389,290.3336,289.5081,289.9253,12085.0
2018-05-23 12:40:00,326.79,327.59,326.79,327.43,7790.0,290.0762,290.7863,290.0762,290.6443,7790.0
2018-05-23 12:50:00,327.46,327.88,327.26,327.67,9192.0,290.6709,291.0437,290.4934,290.8573,9192.0
2018-05-23 13:00:00,327.66,327.78,326.88,327.01,9290.0,290.8484,290.955,290.1561,290.2715,9290.0
2018-05-23 13:10:00,327.0,327.15,326.79,327.1,4788.0,290.2626,290.3957,290.0762,290.3514,4788.0
2018-05-23 13:20:00,327.17,327.38,326.94,327.27,7615.0,290.4135,290.5999,290.2093,290.5023,7615.0
2018-05-23 13:30:00,327.17,327.27,326.86,327.12,7487.0,290.4135,290.5023,290.1383,290.3691,7487.0
2018-05-23 13:40:00,326.99,327.28,326.85,327.04,7932.0,290.2537,290.5111,290.1294,290.2981,7932.0
2018-05-23 13:50:00,326.96,327.25,326.9,327.24,9655.0,290.2271,290.4845,290.1738,290.4756,9655.0
2018-05-23 14:00:00,327.04,327.72,326.9,327.67,7049.0,290.2981,290.9017,290.1738,290.8573,7049.0
2018-05-23 14:10:00,327.74,327.9,327.42,327.43,11339.0,290.9195,291.0615,290.6354,290.6443,11339.0
2018-05-23 14:20:00,327.44,327.86,327.22,327.47,6300.0,290.6532,291.026,290.4579,290.6798,6300.0
2018-05-23 14:30:00,327.24,327.24,326.83,326.92,12400.0,290.4756,290.4756,290.1117,290.1916,12400.0
2018-05-23 14:40:00,326.91,326.99,326.7,326.86,9789.0,290.1827,290.2537,289.9963,290.1383,9789.0
2018-05-23 14:50:00,326.8,327.48,326.76,327.42,9328.0,290.0851,290.6887,290.0496,290.6354,9328.0
2018-05-23 15:00:00,327.51,327.72,327.29,327.32,8813.0,290.7153,290.9017,290.52,290.5466,8813.0
2018-05-23 15:10:00,327.41,327.5,327.14,327.33,12278.0,290.6265,290.7064,290.3869,290.5555,12278.0
2018-05-23 15:20:00,327.19,327.4,326.81,327.39,25093.0,290.4312,290.6176,290.0939,290.6088,25093.0
2018-05-23 15:30:00,327.4,327.6,327.18,327.38,12700.0,290.6176,290.7952,290.4224,290.5999,12700.0
2018-05-23 15:40:00,327.37,327.87,327.3,327.87,26941.0,290.591,291.0348,290.5289,291.0348,26941.0
2018-05-23 15:50:00,327.91,328.36,327.86,328.19,86990.0,291.0704,291.4698,291.026,291.3189,86990.0
2018-05-24 09:30:00,328.0,328.93,327.09,328.89,16126.0,291.1502,291.9758,290.3425,291.9403,16126.0
2018-05-24 09:40:00,328.67,332.9,328.1,331.88,63273.0,291.745,295.4997,291.239,294.5943,63273.0
2018-05-24 09:50:00,331.54,332.66,330.08,332.66,41251.0,294.2925,295.2867,292.9966,295.2867,41251.0
2018-05-24 10:00:00,332.25,332.26,330.98,331.63,20781.0,294.9228,294.9316,293.7954,294.3724,20781.0
2018-05-24 10:10:00,331.71,332.49,331.54,331.54,27612.0,294.4434,295.1358,294.2925,294.2925,27612.0
2018-05-24 10:20:00,331.64,332.18,331.1,331.58,23759.0,294.3813,294.8606,293.902,294.328,23759.0
2018-05-24 10:30:00,331.67,332.84,331.06,332.84,15453.0,294.4079,295.4465,293.8665,295.4465,15453.0
2018-05-24 10:40:00,332.84,333.55,332.29,332.57,37998.0,295.4465,296.0767,294.9583,295.2068,37998.0
2018-05-24 10:50:00,332.67,332.83,331.66,331.87,18033.0,295.2956,295.4376,294.3991,294.5855,18033.0
2018-05-24 11:00:00,331.74,331.98,331.17,331.64,11734.0,294.4701,294.6831,293.9641,294.3813,11734.0
2018-05-24 11:10:00,331.51,332.79,331.4,332.62,21347.0,294.2659,295.4021,294.1683,295.2512,21347.0
2018-05-24 11:20:00,332.49,332.84,332.1,332.29,9179.0,295.1358,295.4465,294.7896,294.9583,9179.0
2018-05-24 11:30:00,332.24,332.3,331.01,331.01,17899.0,294.9139,294.9672,293.8221,293.8221,17899.0
2018-05-24 11:40:00,331.01,331.88,330.89,331.6,41544.0,293.8221,294.5943,293.7156,294.3458,41544.0
2018-05-24 11:50:00,331.6,332.01,331.6,331.61,66774.0,294.3458,294.7097,294.3458,294.3547,66774.0
2018-05-24 12:00:00,331.6,332.21,331.16,331.84,60788.0,294.3458,294.8873,293.9552,294.5588,60788.0
2018-05-24 12:10:00,331.8,331.86,331.45,331.45,12581.0,294.5233,294.5766,294.2126,294.2126,12581.0
2018-05-24 12:20:00,331.4,332.0,331.4,331.8,5833.0,294.1683,294.7009,294.1683,294.5233,5833.0
2018-05-24 12:30:00,331.89,332.06,331.61,331.63,8590.0,294.6032,294.7541,294.3547,294.3724,8590.0
2018-05-24 12:40:00,331.73,332.0,331.54,332.0,9485.0,294.4612,294.7009,294.2925,294.7009,9485.0
2018-05-24 12:50:00,331.83,332.04,331.75,331.85,6209.0,294.55,294.7364,294.4789,294.5677,6209.0
2018-05-24 13:00:00,331.89,332.17,331.49,331.57,5132.0,294.6032,294.8518,294.2482,294.3192,5132.0
2018-05-24 13:10:00,331.56,331.69,331.25,331.69,8222.0,294.3103,294.4257,294.0351,294.4257,8222.0
2018-05-24 13:20:00,331.59,331.83,331.41,331.45,6420.0,294.3369,294.55,294.1771,294.2126,6420.0
2018-05-24 13:30:00,331.52,331.62,331.27,331.33,26041.0,294.2748,294.3635,294.0529,294.1061,26041.0
2018-05-24 13:40:00,331.37,331.64,331.22,331.58,8015.0,294.1416,294.3813,294.0085,294.328,8015.0
2018-05-24 13:50:00,331.6,331.67,331.38,331.6,4933.0,294.3458,294.4079,294.1505,294.3458,4933.0
2018-05-24 14:00:00,331.4,331.88,331.39,331.69,8363.0,294.1683,294.5943,294.1594,294.4257,8363.0
2018-05-24 14:10:00,331.86,331.95,331.55,331.7,13907.0,294.5766,294.6565,294.3014,294.4346,13907.0
2018-05-24 14:20:00,331.83,332.33,331.74,331.74,19115.0,294.55,294.9938,294.4701,294.4701,19115.0
2018-05-24 14:30:00,331.96,331.96,331.63,331.91,10209.0,294.6653,294.6653,294.3724,294.621,10209.0
2018-05-24 14:40:00,331.97,332.07,331.12,331.12,17168.0,294.6742,294.763,293.9197,293.9197,17168.0
2018-05-24 14:50:00,331.23,331.42,331.02,331.33,9275.0,294.0174,294.186,293.831,294.1061,9275.0
2018-05-24 15:00:00,331.33,331.82,331.14,331.82,14034.0,294.1061,294.5411,293.9375,294.5411,14034.0
2018-05-24 15:10:00,331.82,332.0,331.59,331.95,16212.0,294.5411,294.7009,294.3369,294.6565,16212.0
2018-05-24 15:20:00,331.98,332.69,331.93,332.41,27003.0,294.6831,295.3133,294.6387,295.0648,27003.0
2018-05-24 15:30:00,332.5,332.72,332.42,332.67,22865.0,295.1447,295.34,295.0737,295.2956,22865.0
2018-05-24 15:40:00,332.57,332.69,332.3,332.57,31157.0,295.2068,295.3133,294.9672,295.2068,31157.0
2018-05-24 15:50:00,332.51,333.1,332.5,332.78,94583.0,295.1536,295.6773,295.1447,295.3932,94583.0
2018-05-25 09:30:00,333.0,333.93,330.61,330.61,46606.0,295.5885,296.414,293.467,293.467,46606.0
2018-05-25 09:40:00,330.6,331.73,330.57,331.15,17913.0,293.4581,294.4612,293.4315,293.9463,17913.0
2018-05-25 09:50:00,331.36,333.02,331.26,332.38,20480.0,294.1328,295.6063,294.044,295.0382,20480.0
2018-05-25 10:00:00,332.34,332.37,331.25,332.03,13213.0,295.0027,295.0293,294.0351,294.7275,13213.0
2018-05-25 10:10:00,331.99,332.54,331.98,332.19,16484.0,294.692,295.1802,294.6831,294.8695,16484.0
2018-05-25 10:20:00,332.19,332.8,331.1,331.47,37236.0,294.8695,295.411,293.902,294.2304,37236.0
2018-05-25 10:30:00,331.34,331.69,330.64,330.87,16445.0,294.115,294.4257,293.4936,293.6978,16445.0
2018-05-25 10:40:00,330.88,331.41,330.17,331.41,13469.0,293.7067,294.1771,293.0764,294.1771,13469.0
2018-05-25 10:50:00,331.42,331.91,330.82,330.82,21327.0,294.186,294.621,293.6534,293.6534,21327.0
2018-05-25 11:00:00,330.82,331.68,330.59,331.58,19056.0,293.6534,294.4168,293.4493,294.328,19056.0
2018-05-25 11:10:00,331.45,331.52,330.82,331.4,11301.0,294.2126,294.2748,293.6534,294.1683,11301.0
2018-05-25 11:20:00,331.36,331.65,331.11,331.63,11650.0,294.1328,294.3902,293.9108,294.3724,11650.0
2018-05-25 11:30:00,331.63,332.09,331.56,331.88,20712.0,294.3724,294.7807,294.3103,294.5943,20712.0
2018-05-25 11:40:00,331.95,332.09,331.51,331.7,13091.0,294.6565,294.7807,294.2659,294.4346,13091.0
2018-05-25 11:50:00,331.58,331.69,331.37,331.65,10552.0,294.328,294.4257,294.1416,294.3902,10552.0
2018-05-25 12:00:00,331.65,331.66,331.21,331.39,10433.0,294.3902,294.3991,293.9996,294.1594,10433.0
2018-05-25 12:10:00,331.21,331.36,331.0,331.31,9347.0,293.9996,294.1328,293.8132,294.0884,9347.0
2018-05-25 12:20:00,331.34,331.47,331.24,331.34,5000.0,294.115,294.2304,294.0262,294.115,5000.0
2018-05-25 12:30:00,331.34,331.55,331.24,331.51,11906.0,294.115,294.3014,294.0262,294.2659,11906.0
2018-05-25 12:40:00,331.56,332.19,331.48,331.81,11491.0,294.3103,294.8695,294.2393,294.5322,11491.0
2018-05-25 12:50:00,331.78,332.23,331.68,331.99,9797.0,294.5056,294.905,294.4168,294.692,9797.0
2018-05-25 13:00:00,332.0,332.43,331.99,332.09,11553.0,294.7009,295.0825,294.692,294.7807,11553.0
2018-05-25 13:10:00,332.15,332.25,331.88,332.21,9452.0,294.834,294.9228,294.5943,294.8873,9452.0
2018-05-25 13:20:00,332.15,332.2,331.86,332.09,15424.0,294.834,294.8784,294.5766,294.7807,15424.0
2018-05-25 13:30:00,332.02,332.02,331.65,331.66,14150.0,294.7186,294.7186,294.3902,294.3991,14150.0
2018-05-25 13:40:00,331.65,331.81,330.96,330.99,18792.0,294.3902,294.5322,293.7777,293.8043,18792.0
2018-05-25 13:50:00,330.99,331.04,330.37,330.5,15206.0,293.8043,293.8487,293.254,293.3694,15206.0
2018-05-25 14:00:00,330.5,331.46,330.43,331.34,41409.0,293.3694,294.2215,293.3072,294.115,41409.0
2018-05-25 14:10:00,331.38,331.38,331.15,331.37,4741.0,294.1505,294.1505,293.9463,294.1416,4741.0
2018-05-25 14:20:00,331.28,331.78,331.03,331.27,20463.0,294.0617,294.5056,293.8398,294.0529,20463.0
2018-05-25 14:30:00,331.33,331.33,330.91,331.13,6954.0,294.1061,294.1061,293.7333,293.9286,6954.0
2018-05-25 14:40:00,331.04,331.2,330.77,331.19,16053.0,293.8487,293.9907,293.609,293.9819,16053.0
2018-05-25 14:50:00,331.13,331.27,330.98,331.05,14296.0,293.9286,294.0529,293.7954,293.8576,14296.0
2018-05-25 15:00:00,330.98,331.28,330.81,331.17,16821.0,293.7954,294.0617,293.6445,293.9641,16821.0
2018-05-25 15:10:00,331.16,331.68,331.15,331.68,14191.0,293.9552,294.4168,293.9463,294.4168,14191.0
2018-05-25 15:20:00,331.76,332.0,331.66,331.9,37607.0,294.4878,294.7009,294.3991,294.6121,37607.0
2018-05-25 15:30:00,331.82,332.2,331.66,331.75,26873.0,294.5411,294.8784,294.3991,294.4789,26873.0
2018-05-25 15:40:00,331.75,331.96,331.66,331.82,34058.0,294.4789,294.6653,294.3991,294.5411,34058.0
2018-05-25 15:50:00,331.83,332.05,331.78,331.84,113699.0,294.55,294.7452,294.5056,294.5588,113699.0
2018-05-29 09:30:00,330.14,331.52,328.22,328.51,28198.0,293.0498,294.2748,291.3455,291.6029,28198.0
2018-05-29 09:40:00,328.67,329.92,327.9,329.92,18050.0,291.745,292.8545,291.0615,292.8545,18050.0
2018-05-29 09:50:00,329.56,329.98,328.17,329.98,10266.0,292.535,292.9078,291.3011,292.9078,10266.0
2018-05-29 10:00:00,329.36,329.75,328.79,329.61,13128.0,292.3574,292.7036,291.8515,292.5794,13128.0
2018-05-29 10:10:00,329.44,329.44,327.79,328.31,15290.0,292.4285,292.4285,290.9638,291.4254,15290.0
2018-05-29 10:20:00,328.31,328.4,327.41,328.15,8297.0,291.4254,291.5053,290.6265,291.2834,8297.0
2018-05-29 10:30:00,327.87,328.51,327.39,328.51,12164.0,291.0348,291.6029,290.6088,291.6029,12164.0
2018-05-29 10:40:00,328.53,328.87,327.56,327.96,9580.0,291.6207,291.9225,290.7597,291.1147,9580.0
2018-05-29 10:50:00,327.96,327.96,327.29,327.53,8596.0,291.1147,291.1147,290.52,290.733,8596.0
2018-05-29 11:00:00,327.63,328.77,327.14,328.65,12451.0,290.8218,291.8337,290.3869,291.7272,12451.0
2018-05-29 11:10:00,328.55,328.98,328.14,328.55,11017.0,291.6385,292.0201,291.2745,291.6385,11017.0
2018-05-29 11:20:00,328.6,329.26,328.42,328.73,9148.0,291.6828,292.2687,291.5231,291.7982,9148.0
2018-05-29 11:30:00,328.62,328.78,327.42,327.56,7920.0,291.7006,291.8426,290.6354,290.7597,7920.0
2018-05-29 11:40:00,327.49,327.61,326.86,327.46,11307.0,290.6975,290.8041,290.1383,290.6709,11307.0
2018-05-29 11:50:00,327.44,327.76,326.97,327.05,6225.0,290.6532,290.9372,290.236,290.307,6225.0
2018-05-29 12:00:00,326.79,326.88,325.73,325.8,13273.0,290.0762,290.1561,289.1353,289.1974,13273.0
2018-05-29 12:10:00,325.93,326.09,324.86,324.86,11754.0,289.3128,289.4548,288.363,288.363,11754.0
2018-05-29 12:20:00,324.84,325.77,324.84,325.48,6644.0,288.3453,289.1708,288.3453,288.9134,6644.0
2018-05-29 12:30:00,325.61,325.85,325.5,325.6,7553.0,289.0288,289.2418,288.9311,289.0199,7553.0
2018-05-29 12:40:00,325.61,325.88,325.32,325.87,6791.0,289.0288,289.2684,288.7713,289.2595,6791.0
2018-05-29 12:50:00,325.87,326.21,325.77,325.78,4592.0,289.2595,289.5613,289.1708,289.1797,4592.0
2018-05-29 13:00:00,325.64,325.77,325.32,325.5,11578.0,289.0554,289.1708,288.7713,288.9311,11578.0
2018-05-29 13:10:00,325.42,325.75,325.37,325.75,5725.0,288.8601,289.153,288.8157,289.153,5725.0
2018-05-29 13:20:00,325.69,325.86,325.14,325.25,5593.0,289.0998,289.2507,288.6116,288.7092,5593.0
2018-05-29 13:30:00,325.24,325.24,324.76,324.9,8061.0,288.7003,288.7003,288.2742,288.3985,8061.0
2018-05-29 13:40:00,325.02,325.38,324.67,324.99,9826.0,288.505,288.8246,288.1944,288.4784,9826.0
2018-05-29 13:50:00,324.88,324.98,324.52,324.78,11420.0,288.3808,288.4695,288.0612,288.292,11420.0
2018-05-29 14:00:00,324.66,324.85,324.2,324.22,8239.0,288.1855,288.3541,287.7772,287.7949,8239.0
2018-05-29 14:10:00,324.19,324.55,323.98,324.37,12359.0,287.7683,288.0878,287.5819,287.9281,12359.0
2018-05-29 14:20:00,324.35,324.96,324.09,324.91,46578.0,287.9103,288.4518,287.6795,288.4074,46578.0
2018-05-29 14:30:00,324.91,325.2,324.53,325.06,20279.0,288.4074,288.6648,288.0701,288.5405,20279.0
2018-05-29 14:40:00,325.03,325.06,323.8,324.2,28206.0,288.5139,288.5405,287.4221,287.7772,28206.0
2018-05-29 14:50:00,324.18,324.28,323.73,323.86,17294.0,287.7594,287.8482,287.36,287.4754,17294.0
2018-05-29 15:00:00,323.79,324.78,323.72,324.62,17946.0,287.4132,288.292,287.3511,288.15,17946.0
2018-05-29 15:10:00,324.62,324.91,324.44,324.73,21851.0,288.15,288.4074,287.9902,288.2476,21851.0
2018-05-29 15:20:00,324.69,325.07,324.5,324.94,19874.0,288.2121,288.5494,288.0435,288.434,19874.0
2018-05-29 15:30:00,324.93,326.18,324.93,326.17,23189.0,288.4251,289.5347,288.4251,289.5258,23189.0
2018-05-29 15:40:00,326.18,326.56,325.93,326.2,21525.0,289.5347,289.872,289.3128,289.5525,21525.0
2018-05-29 15:50:00,326.26,327.1,326.19,326.5,76878.0,289.6057,290.3514,289.5436,289.8188,76878.0
2018-05-30 09:30:00,328.07,329.54,327.4,327.84,17398.0,291.2124,292.5172,290.6176,291.0082,17398.0
2018-05-30 09:40:00,327.79,328.0,326.45,326.79,7246.0,290.9638,291.1502,289.7744,290.0762,7246.0
2018-05-30 09:50:00,326.79,326.96,326.01,326.01,14217.0,290.0762,290.2271,289.3838,289.3838,14217.0
2018-05-30 10:00:00,326.19,326.66,325.7,326.64,34649.0,289.5436,289.9608,289.1086,289.943,34649.0
2018-05-30 10:10:00,326.72,327.52,326.72,327.23,13619.0,290.014,290.7242,290.014,290.4667,13619.0
2018-05-30 10:20:00,327.42,328.04,327.26,328.04,8300.0,290.6354,291.1857,290.4934,291.1857,8300.0
2018-05-30 10:30:00,328.1,328.4,327.68,327.96,12414.0,291.239,291.5053,290.8662,291.1147,12414.0
2018-05-30 10:40:00,328.08,329.26,328.08,329.19,23218.0,291.2213,292.2687,291.2213,292.2065,23218.0
2018-05-30 10:50:00,329.17,329.75,328.96,329.59,6800.0,292.1888,292.7036,292.0024,292.5616,6800.0
2018-05-30 11:00:00,329.6,329.87,328.85,329.75,12472.0,292.5705,292.8102,291.9047,292.7036,12472.0
2018-05-30 11:10:00,329.67,330.2,329.4,329.53,8804.0,292.6326,293.1031,292.393,292.5084,8804.0
2018-05-30 11:20:00,329.6,329.68,328.91,328.91,6891.0,292.5705,292.6415,291.958,291.958,6891.0
2018-05-30 11:30:00,328.9,330.0,328.89,329.95,10229.0,291.9491,292.9255,291.9403,292.8812,10229.0
2018-05-30 11:40:00,329.8,330.49,329.51,330.05,6757.0,292.748,293.3605,292.4906,292.9699,6757.0
2018-05-30 11:50:00,329.97,330.62,329.96,330.62,8456.0,292.8989,293.4759,292.89,293.4759,8456.0
2018-05-30 12:00:00,330.76,330.89,330.31,330.76,9730.0,293.6002,293.7156,293.2007,293.6002,9730.0
2018-05-30 12:10:00,330.8,330.84,330.37,330.5,10009.0,293.6357,293.6712,293.254,293.3694,10009.0
2018-05-30 12:20:00,330.42,330.48,330.0,330.0,3462.0,293.2984,293.3516,292.9255,292.9255,3462.0
2018-05-30 12:30:00,329.95,330.17,329.68,330.11,6829.0,292.8812,293.0764,292.6415,293.0232,6829.0
2018-05-30 12:40:00,330.11,330.23,329.86,329.86,2284.0,293.0232,293.1297,292.8013,292.8013,2284.0
2018-05-30 12:50:00,329.92,330.17,329.84,329.87,6391.0,292.8545,293.0764,292.7835,292.8102,6391.0
2018-05-30 13:00:00,330.07,330.07,329.67,329.68,7689.0,292.9877,292.9877,292.6326,292.6415,7689.0
2018-05-30 13:10:00,329.67,330.49,329.55,330.38,7370.0,292.6326,293.3605,292.5261,293.2629,7370.0
2018-05-30 13:20:00,330.48,330.99,330.35,330.45,7017.0,293.3516,293.8043,293.2362,293.325,7017.0
2018-05-30 13:30:00,330.5,330.69,330.28,330.59,9814.0,293.3694,293.538,293.1741,293.4493,9814.0
2018-05-30 13:40:00,330.51,330.69,330.42,330.46,5568.0,293.3783,293.538,293.2984,293.3339,5568.0
2018-05-30 13:50:00,330.42,330.47,329.92,329.92,8033.0,293.2984,293.3427,292.8545,292.8545,8033.0
2018-05-30 14:00:00,329.92,330.2,329.67,329.99,8682.0,292.8545,293.1031,292.6326,292.9167,8682.0
2018-05-30 14:10:00,330.06,330.09,329.78,330.06,6807.0,292.9788,293.0054,292.7303,292.9788,6807.0
2018-05-30 14:20:00,330.08,330.34,330.08,330.24,3559.0,292.9966,293.2273,292.9966,293.1386,3559.0
2018-05-30 14:30:00,330.16,330.73,330.16,330.65,8426.0,293.0676,293.5735,293.0676,293.5025,8426.0
2018-05-30 14:40:00,330.66,330.98,330.58,330.98,9010.0,293.5114,293.7954,293.4404,293.7954,9010.0
2018-05-30 14:50:00,330.88,330.98,330.69,330.94,9443.0,293.7067,293.7954,293.538,293.7599,9443.0
2018-05-30 15:00:00,330.88,331.17,330.67,330.71,14315.0,293.7067,293.9641,293.5203,293.5558,14315.0
2018-05-30 15:10:00,330.77,331.06,330.67,330.97,8600.0,293.609,293.8665,293.5203,293.7866,8600.0
2018-05-30 15:20:00,330.98,331.14,330.72,331.01,13018.0,293.7954,293.9375,293.5647,293.8221,13018.0
2018-05-30 15:30:00,331.0,331.17,330.95,331.03,22878.0,293.8132,293.9641,293.7688,293.8398,22878.0
2018-05-30 15:40:00,331.01,331.19,330.93,330.99,25575.0,293.8221,293.9819,293.7511,293.8043,25575.0
2018-05-30 15:50:00,331.09,332.0,331.07,331.54,84049.0,293.8931,294.7009,293.8753,294.2925,84049.0
2018-05-31 09:30:00,330.14,330.44,328.66,329.15,24340.0,293.0498,293.3161,291.7361,292.171,24340.0
2018-05-31 09:40:00,329.16,331.79,328.75,330.4,37767.0,292.1799,294.5144,291.816,293.2806,37767.0
2018-05-31 09:50:00,330.52,330.79,329.01,329.51,12478.0,293.3871,293.6268,292.0468,292.4906,12478.0
2018-05-31 10:00:00,329.36,329.91,328.57,329.91,10760.0,292.3574,292.8457,291.6562,292.8457,10760.0
2018-05-31 10:10:00,330.17,330.17,328.78,329.19,6658.0,293.0764,293.0764,291.8426,292.2065,6658.0
2018-05-31 10:20:00,329.12,329.44,328.81,329.08,9918.0,292.1444,292.4285,291.8692,292.1089,9918.0
2018-05-31 10:30:00,329.06,329.36,328.63,329.15,14030.0,292.0912,292.3574,291.7095,292.171,14030.0
2018-05-31 10:40:00,329.08,329.36,328.85,328.85,9314.0,292.1089,292.3574,291.9047,291.9047,9314.0
2018-05-31 10:50:00,328.68,329.52,328.6,329.38,10141.0,291.7538,292.4995,291.6828,292.3752,10141.0
2018-05-31 11:00:00,329.17,329.17,328.71,329.12,9280.0,292.1888,292.1888,291.7805,292.1444,9280.0
2018-05-31 11:10:00,329.15,330.04,328.82,329.89,18737.0,292.171,292.9611,291.8781,292.8279,18737.0
2018-05-31 11:20:00,329.86,330.16,329.28,330.16,6899.0,292.8013,293.0676,292.2864,293.0676,6899.0
2018-05-31 11:30:00,329.99,330.2,329.6,329.88,9192.0,292.9167,293.1031,292.5705,292.819,9192.0
2018-05-31 11:40:00,330.02,330.16,329.6,330.16,7738.0,292.9433,293.0676,292.5705,293.0676,7738.0
2018-05-31 11:50:00,330.12,330.15,329.81,329.93,8080.0,293.0321,293.0587,292.7569,292.8634,8080.0
2018-05-31 12:00:00,329.83,329.99,329.55,329.67,11722.0,292.7746,292.9167,292.5261,292.6326,11722.0
2018-05-31 12:10:00,329.73,330.12,329.7,330.07,11880.0,292.6859,293.0321,292.6593,292.9877,11880.0
2018-05-31 12:20:00,330.09,330.13,329.32,329.32,11664.0,293.0054,293.0409,292.3219,292.3219,11664.0
2018-05-31 12:30:00,329.34,329.86,329.3,329.66,9950.0,292.3397,292.8013,292.3042,292.6237,9950.0
2018-05-31 12:40:00,329.58,329.72,329.3,329.65,4813.0,292.5527,292.677,292.3042,292.6149,4813.0
2018-05-31 12:50:00,329.58,329.74,329.34,329.43,4878.0,292.5527,292.6948,292.3397,292.4196,4878.0
2018-05-31 13:00:00,329.2,329.49,329.1,329.48,9363.0,292.2154,292.4728,292.1267,292.464,9363.0
2018-05-31 13:10:00,329.13,329.5,329.13,329.44,8956.0,292.1533,292.4817,292.1533,292.4285,8956.0
2018-05-31 13:20:00,329.37,329.86,329.37,329.65,6712.0,292.3663,292.8013,292.3663,292.6149,6712.0
2018-05-31 13:30:00,329.65,329.68,328.93,328.93,10913.0,292.6149,292.6415,291.9758,291.9758,10913.0
2018-05-31 13:40:00,328.93,328.96,328.29,328.5,9207.0,291.9758,292.0024,291.4077,291.5941,9207.0
2018-05-31 13:50:00,328.62,328.63,328.28,328.47,11134.0,291.7006,291.7095,291.3988,291.5674,11134.0
2018-05-31 14:00:00,328.46,328.57,327.99,328.45,13992.0,291.5586,291.6562,291.1414,291.5497,13992.0
2018-05-31 14:10:00,328.51,328.83,328.38,328.7,7334.0,291.6029,291.887,291.4875,291.7716,7334.0
2018-05-31 14:20:00,328.78,328.9,328.61,328.62,14113.0,291.8426,291.9491,291.6917,291.7006,14113.0
2018-05-31 14:30:00,328.54,328.82,328.05,328.5,13125.0,291.6296,291.8781,291.1946,291.5941,13125.0
2018-05-31 14:40:00,328.4,328.52,328.08,328.43,12380.0,291.5053,291.6118,291.2213,291.5319,12380.0
2018-05-31 14:50:00,328.42,328.82,328.41,328.62,12735.0,291.5231,291.8781,291.5142,291.7006,12735.0
2018-05-31 15:00:00,328.7,328.88,328.23,328.39,14115.0,291.7716,291.9314,291.3544,291.4964,14115.0
2018-05-31 15:10:00,328.36,328.73,328.36,328.56,20008.0,291.4698,291.7982,291.4698,291.6473,20008.0
2018-05-31 15:20:00,328.54,328.76,327.59,327.65,15789.0,291.6296,291.8249,290.7863,290.8396,15789.0
2018-05-31 15:30:00,327.67,328.25,327.55,328.21,23314.0,290.8573,291.3722,290.7508,291.3366,23314.0
2018-05-31 15:40:00,328.28,328.39,327.15,327.31,35687.0,291.3988,291.4964,290.3957,290.5378,35687.0
2018-05-31 15:50:00,327.25,328.09,326.6,327.26,215717.0,290.4845,291.2301,289.9075,290.4934,215717.0
2018-06-01 09:30:00,327.64,328.94,327.64,328.94,16432.0,291.8883,293.0464,291.8883,293.0464,16432.0
2018-06-01 09:40:00,329.0,329.65,328.18,328.94,31950.0,293.0999,293.679,292.3694,293.0464,31950.0
2018-06-01 09:50:00,329.12,329.73,328.64,328.76,11595.0,293.2068,293.7502,292.7792,292.8861,11595.0
2018-06-01 10:00:00,328.63,329.74,328.63,329.0,21680.0,292.7703,293.7591,292.7703,293.0999,21680.0
2018-06-01 10:10:00,328.98,329.55,328.74,329.22,21606.0,293.0821,293.5899,292.8683,293.2959,21606.0
2018-06-01 10:20:00,329.09,329.44,328.54,328.54,10936.0,293.1801,293.4919,292.6901,292.6901,10936.0
2018-06-01 10:30:00,328.64,328.95,328.51,328.71,7009.0,292.7792,293.0553,292.6634,292.8415,7009.0
2018-06-01 10:40:00,328.64,329.11,328.48,329.1,7006.0,292.7792,293.1979,292.6366,293.189,7006.0
2018-06-01 10:50:00,329.03,329.23,328.25,328.62,9108.0,293.1266,293.3048,292.4317,292.7613,9108.0
2018-06-01 11:00:00,328.66,328.94,328.38,328.38,5319.0,292.797,293.0464,292.5475,292.5475,5319.0
2018-06-01 11:10:00,328.34,328.79,328.27,328.61,7334.0,292.5119,292.9128,292.4495,292.7524,7334.0
2018-06-01 11:20:00,328.6,328.88,328.35,328.43,10656.0,292.7435,292.993,292.5208,292.5921,10656.0
2018-06-01 11:30:00,328.36,328.86,328.36,328.58,4600.0,292.5297,292.9752,292.5297,292.7257,4600.0
2018-06-01 11:40:00,328.74,329.06,328.47,328.47,5376.0,292.8683,293.1533,292.6277,292.6277,5376.0
2018-06-01 11:50:00,328.49,329.14,328.49,328.65,5585.0,292.6455,293.2246,292.6455,292.7881,5585.0
2018-06-01 12:00:00,328.59,329.25,328.58,329.13,5283.0,292.7346,293.3226,292.7257,293.2157,5283.0
2018-06-01 12:10:00,329.28,329.74,329.28,329.66,7299.0,293.3493,293.7591,293.3493,293.6879,7299.0
2018-06-01 12:20:00,329.68,329.87,329.45,329.87,3800.0,293.7057,293.8749,293.5008,293.8749,3800.0
2018-06-01 12:30:00,329.87,329.92,329.53,329.75,10083.0,293.8749,293.9195,293.572,293.768,10083.0
2018-06-01 12:40:00,329.87,330.03,329.55,329.6,7643.0,293.8749,294.0175,293.5899,293.6344,7643.0
2018-06-01 12:50:00,329.52,329.77,329.49,329.75,3570.0,293.5631,293.7859,293.5364,293.768,3570.0
2018-06-01 13:00:00,330.1,330.19,329.92,329.98,5624.0,294.0799,294.16,293.9195,293.9729,5624.0
2018-06-01 13:10:00,329.94,329.98,329.47,329.47,7727.0,293.9373,293.9729,293.5186,293.5186,7727.0
2018-06-01 13:20:00,329.49,330.11,329.47,330.06,10933.0,293.5364,294.0888,293.5186,294.0442,10933.0
2018-06-01 13:30:00,330.1,330.1,329.71,330.02,8398.0,294.0799,294.0799,293.7324,294.0086,8398.0
2018-06-01 13:40:00,330.1,330.15,329.65,329.74,7465.0,294.0799,294.1244,293.679,293.7591,7465.0
2018-06-01 13:50:00,329.69,329.77,329.4,329.51,10999.0,293.7146,293.7859,293.4562,293.5542,10999.0
2018-06-01 14:00:00,329.53,329.54,328.51,328.53,4492.0,293.572,293.581,292.6634,292.6812,4492.0
2018-06-01 14:10:00,328.57,328.83,328.52,328.83,13038.0,292.7168,292.9484,292.6723,292.9484,13038.0
2018-06-01 14:20:00,328.84,329.23,328.75,329.23,9433.0,292.9573,293.3048,292.8772,293.3048,9433.0
2018-06-01 14:30:00,329.22,329.51,329.19,329.35,8407.0,293.2959,293.5542,293.2692,293.4117,8407.0
2018-06-01 14:40:00,329.26,329.55,328.31,328.42,34860.0,293.3315,293.5899,292.4852,292.5832,34860.0
2018-06-01 14:50:00,328.44,329.07,328.36,329.0,8851.0,292.601,293.1622,292.5297,293.0999,8851.0
2018-06-01 15:00:00,329.0,329.47,328.95,329.0,10040.0,293.0999,293.5186,293.0553,293.0999,10040.0
2018-06-01 15:10:00,328.95,329.01,328.66,328.98,16884.0,293.0553,293.1088,292.797,293.0821,16884.0
2018-06-01 15:20:00,328.94,329.24,328.81,329.01,16247.0,293.0464,293.3137,292.9306,293.1088,16247.0
2018-06-01 15:30:00,329.04,329.45,328.99,329.37,12209.0,293.1355,293.5008,293.091,293.4295,12209.0
2018-06-01 15:40:00,329.33,329.52,329.12,329.45,21352.0,293.3939,293.5631,293.2068,293.5008,21352.0
2018-06-01 15:50:00,329.39,330.18,329.39,329.99,101476.0,293.4473,294.1511,293.4473,293.9819,101476.0
2018-06-04 09:30:00,330.0,332.21,329.29,332.21,25687.0,293.9908,295.9596,293.3582,295.9596,25687.0
2018-06-04 09:40:00,332.47,332.51,330.65,331.18,13900.0,296.1912,296.2269,294.5698,295.042,13900.0
2018-06-04 09:50:00,331.31,331.33,330.52,330.74,4478.0,295.1578,295.1756,294.454,294.65,4478.0
2018-06-04 10:00:00,330.76,331.26,330.66,331.04,11132.0,294.6678,295.1133,294.5787,294.9173,11132.0
2018-06-04 10:10:00,331.0,332.19,331.0,332.19,12891.0,294.8816,295.9418,294.8816,295.9418,12891.0
2018-06-04 10:20:00,332.18,332.25,331.75,331.75,15924.0,295.9329,295.9952,295.5498,295.5498,15924.0
2018-06-04 10:30:00,331.74,332.0,331.56,332.0,14648.0,295.5409,295.7725,295.3805,295.7725,14648.0
2018-06-04 10:40:00,331.94,332.0,331.67,331.85,12403.0,295.7191,295.7725,295.4785,295.6389,12403.0
2018-06-04 10:50:00,331.84,332.32,331.83,331.92,8981.0,295.63,296.0576,295.6211,295.7013,8981.0
2018-06-04 11:00:00,331.96,332.16,331.9,332.05,15690.0,295.7369,295.9151,295.6834,295.8171,15690.0
2018-06-04 11:10:00,332.18,332.43,331.78,332.0,10299.0,295.9329,296.1556,295.5765,295.7725,10299.0
2018-06-04 11:20:00,331.99,332.31,331.89,332.25,8226.0,295.7636,296.0487,295.6745,295.9952,8226.0
2018-06-04 11:30:00,332.22,332.41,332.13,332.28,21367.0,295.9685,296.1378,295.8883,296.022,21367.0
2018-06-04 11:40:00,332.35,332.35,331.98,332.34,15125.0,296.0843,296.0843,295.7547,296.0754,15125.0
2018-06-04 11:50:00,332.2,332.3,331.96,332.19,10541.0,295.9507,296.0398,295.7369,295.9418,10541.0
2018-06-04 12:00:00,332.28,332.28,331.79,332.24,7008.0,296.022,296.022,295.5854,295.9863,7008.0
2018-06-04 12:10:00,332.24,332.24,331.88,331.89,15551.0,295.9863,295.9863,295.6656,295.6745,15551.0
2018-06-04 12:20:00,331.94,332.17,331.94,332.14,7011.0,295.7191,295.924,295.7191,295.8972,7011.0
2018-06-04 12:30:00,332.14,332.16,331.96,332.02,7180.0,295.8972,295.9151,295.7369,295.7903,7180.0
2018-06-04 12:40:00,332.06,332.22,331.91,332.22,7396.0,295.826,295.9685,295.6923,295.9685,7396.0
2018-06-04 12:50:00,332.23,332.34,332.05,332.14,11495.0,295.9774,296.0754,295.8171,295.8972,11495.0
2018-06-04 13:00:00,332.13,332.48,332.08,332.34,5041.0,295.8883,296.2001,295.8438,296.0754,5041.0
2018-06-04 13:10:00,332.26,332.59,332.26,332.56,10791.0,296.0042,296.2981,296.0042,296.2714,10791.0
2018-06-04 13:20:00,332.55,332.77,332.42,332.59,16249.0,296.2625,296.4585,296.1467,296.2981,16249.0
2018-06-04 13:30:00,332.41,332.58,332.11,332.14,6587.0,296.1378,296.2892,295.8705,295.8972,6587.0
2018-06-04 13:40:00,332.14,332.22,332.07,332.18,6970.0,295.8972,295.9685,295.8349,295.9329,6970.0
2018-06-04 13:50:00,332.14,332.28,332.0,332.28,12570.0,295.8972,296.022,295.7725,296.022,12570.0
2018-06-04 14:00:00,332.25,332.29,332.06,332.16,7901.0,295.9952,296.0309,295.826,295.9151,7901.0
2018-06-04 14:10:00,332.1,332.19,331.82,332.06,10999.0,295.8616,295.9418,295.6122,295.826,10999.0
2018-06-04 14:20:00,332.06,332.22,332.03,332.09,4790.0,295.826,295.9685,295.7993,295.8527,4790.0
2018-06-04 14:30:00,332.07,332.16,331.94,332.09,15211.0,295.8349,295.9151,295.7191,295.8527,15211.0
2018-06-04 14:40:00,332.09,332.2,332.07,332.18,4200.0,295.8527,295.9507,295.8349,295.9329,4200.0
2018-06-04 14:50:00,332.13,332.32,332.12,332.31,11683.0,295.8883,296.0576,295.8794,296.0487,11683.0
2018-06-04 15:00:00,332.25,332.5,332.14,332.48,20197.0,295.9952,296.218,295.8972,296.2001,20197.0
2018-06-04 15:10:00,332.49,332.65,332.44,332.61,8812.0,296.2091,296.3516,296.1645,296.316,8812.0
2018-06-04 15:20:00,332.63,332.85,332.58,332.85,14267.0,296.3338,296.5298,296.2892,296.5298,14267.0
2018-06-04 15:30:00,332.86,333.0,332.66,333.0,21719.0,296.5387,296.6634,296.3605,296.6634,21719.0
2018-06-04 15:40:00,333.0,333.17,332.88,332.96,34227.0,296.6634,296.8149,296.5565,296.6278,34227.0
2018-06-04 15:50:00,333.06,333.12,332.76,332.83,31396.0,296.7169,296.7703,296.4496,296.512,31396.0
2018-06-05 09:30:00,333.33,333.43,332.01,332.38,14643.0,296.9574,297.0465,295.7814,296.1111,14643.0
2018-06-05 09:40:00,332.54,332.65,331.53,331.94,26544.0,296.2536,296.3516,295.3538,295.7191,26544.0
2018-06-05 09:50:00,332.0,332.41,331.79,331.99,14897.0,295.7725,296.1378,295.5854,295.7636,14897.0
2018-06-05 10:00:00,331.85,332.51,331.49,332.48,11124.0,295.6389,296.2269,295.3182,296.2001,11124.0
2018-06-05 10:10:00,332.48,332.49,332.0,332.23,14582.0,296.2001,296.2091,295.7725,295.9774,14582.0
2018-06-05 10:20:00,332.22,332.48,332.18,332.48,6183.0,295.9685,296.2001,295.9329,296.2001,6183.0
2018-06-05 10:30:00,332.56,332.6,332.17,332.35,5537.0,296.2714,296.3071,295.924,296.0843,5537.0
2018-06-05 10:40:00,332.28,332.46,332.03,332.03,6018.0,296.022,296.1823,295.7993,295.7993,6018.0
2018-06-05 10:50:00,332.02,332.28,331.92,331.93,5390.0,295.7903,296.022,295.7013,295.7102,5390.0
2018-06-05 11:00:00,331.87,331.87,331.02,331.05,7201.0,295.6567,295.6567,294.8995,294.9262,7201.0
2018-06-05 11:10:00,331.07,331.28,330.92,330.97,3306.0,294.944,295.1311,294.8104,294.8549,3306.0
2018-06-05 11:20:00,330.96,330.96,330.35,330.47,3900.0,294.846,294.846,294.3026,294.4095,3900.0
2018-06-05 11:30:00,330.44,330.61,329.25,329.7,9458.0,294.3828,294.5342,293.3226,293.7235,9458.0
2018-06-05 11:40:00,329.48,329.71,329.15,329.6,5521.0,293.5275,293.7324,293.2335,293.6344,5521.0
2018-06-05 11:50:00,329.55,329.61,328.5,328.5,14228.0,293.5899,293.6433,292.6544,292.6544,14228.0
2018-06-05 12:00:00,328.56,328.86,328.43,328.73,20904.0,292.7079,292.9752,292.5921,292.8593,20904.0
2018-06-05 12:10:00,328.73,329.48,328.62,329.13,13850.0,292.8593,293.5275,292.7613,293.2157,13850.0
2018-06-05 12:20:00,329.12,329.52,329.0,329.29,7802.0,293.2068,293.5631,293.0999,293.3582,7802.0
2018-06-05 12:30:00,329.29,329.5,328.98,329.15,14899.0,293.3582,293.5453,293.0821,293.2335,14899.0
2018-06-05 12:40:00,329.08,329.32,329.0,329.26,5749.0,293.1712,293.385,293.0999,293.3315,5749.0
2018-06-05 12:50:00,329.14,329.52,329.1,329.18,4250.0,293.2246,293.5631,293.189,293.2602,4250.0
2018-06-05 13:00:00,329.17,329.66,329.1,329.66,5686.0,293.2513,293.6879,293.189,293.6879,5686.0
2018-06-05 13:10:00,329.61,329.85,329.55,329.8,2762.0,293.6433,293.8571,293.5899,293.8126,2762.0
2018-06-05 13:20:00,329.77,329.77,329.45,329.48,5039.0,293.7859,293.7859,293.5008,293.5275,5039.0
2018-06-05 13:30:00,329.46,329.47,329.3,329.36,3010.0,293.5097,293.5186,293.3671,293.4206,3010.0
2018-06-05 13:40:00,329.28,329.44,329.19,329.32,5500.0,293.3493,293.4919,293.2692,293.385,5500.0
2018-06-05 13:50:00,329.25,329.39,329.24,329.31,12435.0,293.3226,293.4473,293.3137,293.3761,12435.0
2018-06-05 14:00:00,329.25,329.32,329.06,329.21,6438.0,293.3226,293.385,293.1533,293.287,6438.0
2018-06-05 14:10:00,329.18,329.79,329.18,329.72,27822.0,293.2602,293.8037,293.2602,293.7413,27822.0
2018-06-05 14:20:00,329.76,329.81,329.62,329.71,2512.0,293.777,293.8215,293.6522,293.7324,2512.0
2018-06-05 14:30:00,329.63,329.7,329.35,329.38,8357.0,293.6611,293.7235,293.4117,293.4384,8357.0
2018-06-05 14:40:00,329.49,329.62,329.41,329.5,4120.0,293.5364,293.6522,293.4651,293.5453,4120.0
2018-06-05 14:50:00,329.49,329.68,329.43,329.43,6138.0,293.5364,293.7057,293.483,293.483,6138.0
2018-06-05 15:00:00,329.53,329.62,329.43,329.55,4626.0,293.572,293.6522,293.483,293.5899,4626.0
2018-06-05 15:10:00,329.55,329.59,329.39,329.46,46896.0,293.5899,293.6255,293.4473,293.5097,46896.0
2018-06-05 15:20:00,329.41,329.44,328.91,328.94,10975.0,293.4651,293.4919,293.0197,293.0464,10975.0
2018-06-05 15:30:00,328.94,328.97,328.77,328.89,31983.0,293.0464,293.0732,292.895,293.0019,31983.0
2018-06-05 15:40:00,328.89,329.45,328.75,329.4,21374.0,293.0019,293.5008,292.8772,293.4562,21374.0
2018-06-05 15:50:00,329.38,329.69,329.07,329.41,76924.0,293.4384,293.7146,293.1622,293.4651,76924.0
2018-06-06 09:30:00,332.41,335.25,332.41,334.81,56108.0,296.1378,298.6679,296.1378,298.2759,56108.0
2018-06-06 09:40:00,334.91,334.91,333.0,333.49,78103.0,298.365,298.365,296.6634,297.0999,78103.0
2018-06-06 09:50:00,333.54,334.22,333.01,333.32,19520.0,297.1445,297.7503,296.6723,296.9485,19520.0
2018-06-06 10:00:00,333.3,335.28,333.12,335.24,49347.0,296.9307,298.6946,296.7703,298.659,49347.0
2018-06-06 10:10:00,335.01,335.93,334.83,334.91,32085.0,298.4541,299.2737,298.2937,298.365,32085.0
2018-06-06 10:20:00,334.91,335.73,334.78,334.86,22557.0,298.365,299.0955,298.2492,298.3204,22557.0
2018-06-06 10:30:00,334.94,335.63,334.8,335.63,29770.0,298.3917,299.0064,298.267,299.0064,29770.0
2018-06-06 10:40:00,335.73,336.8,335.45,336.8,34194.0,299.0955,300.0488,298.8461,300.0488,34194.0
2018-06-06 10:50:00,336.56,337.25,336.42,337.1,59380.0,299.8349,300.4497,299.7102,300.316,59380.0
2018-06-06 11:00:00,337.1,337.15,336.16,336.32,39028.0,300.316,300.3606,299.4786,299.6211,39028.0
2018-06-06 11:10:00,336.38,336.55,335.96,336.06,27987.0,299.6746,299.826,299.3004,299.3895,27987.0
2018-06-06 11:20:00,335.91,336.05,335.12,335.13,15371.0,299.2559,299.3806,298.5521,298.561,15371.0
2018-06-06 11:30:00,335.11,335.5,334.92,334.99,27738.0,298.5432,298.8906,298.3739,298.4363,27738.0
2018-06-06 11:40:00,334.95,335.27,334.38,334.78,31341.0,298.4006,298.6857,297.8928,298.2492,31341.0
2018-06-06 11:50:00,334.75,335.43,334.5,335.42,28105.0,298.2224,298.8282,297.9997,298.8193,28105.0
2018-06-06 12:00:00,335.44,336.54,335.36,336.33,16666.0,298.8372,299.8171,298.7659,299.63,16666.0
2018-06-06 12:10:00,336.37,337.13,336.27,336.97,17986.0,299.6657,300.3427,299.5766,300.2002,17986.0
2018-06-06 12:20:00,337.04,337.24,336.46,337.21,14270.0,300.2626,300.4407,299.7459,300.414,14270.0
2018-06-06 12:30:00,337.09,337.09,336.12,336.78,21477.0,300.3071,300.3071,299.443,300.0309,21477.0
2018-06-06 12:40:00,336.8,336.8,335.87,335.96,11907.0,300.0488,300.0488,299.2202,299.3004,11907.0
2018-06-06 12:50:00,335.88,336.09,335.54,335.74,14648.0,299.2291,299.4162,298.9262,299.1044,14648.0
2018-06-06 13:00:00,335.8,336.06,335.6,336.0,18260.0,299.1579,299.3895,298.9797,299.3361,18260.0
2018-06-06 13:10:00,335.98,336.47,335.57,336.05,10975.0,299.3182,299.7548,298.953,299.3806,10975.0
2018-06-06 13:20:00,335.86,335.92,335.15,335.15,11553.0,299.2113,299.2648,298.5788,298.5788,11553.0
2018-06-06 13:30:00,335.27,335.76,335.0,335.56,17911.0,298.6857,299.1222,298.4452,298.9441,17911.0
2018-06-06 13:40:00,335.58,335.58,334.72,334.76,9589.0,298.9619,298.9619,298.1957,298.2314,9589.0
2018-06-06 13:50:00,334.84,334.84,334.4,334.58,13680.0,298.3026,298.3026,297.9106,298.071,13680.0
2018-06-06 14:00:00,334.49,334.61,334.32,334.32,6363.0,297.9908,298.0977,297.8394,297.8394,6363.0
2018-06-06 14:10:00,334.33,334.55,334.05,334.11,23809.0,297.8483,298.0443,297.5988,297.6523,23809.0
2018-06-06 14:20:00,334.1,334.67,334.1,334.52,34156.0,297.6434,298.1512,297.6434,298.0175,34156.0
2018-06-06 14:30:00,334.55,334.75,333.87,333.89,11193.0,298.0443,298.2224,297.4385,297.4563,11193.0
2018-06-06 14:40:00,333.88,334.56,333.85,334.42,8432.0,297.4474,298.0532,297.4207,297.9285,8432.0
2018-06-06 14:50:00,334.42,334.44,334.17,334.27,4100.0,297.9285,297.9463,297.7057,297.7948,4100.0
2018-06-06 15:00:00,334.2,334.8,334.2,334.27,9250.0,297.7325,298.267,297.7325,297.7948,9250.0
2018-06-06 15:10:00,334.33,334.78,334.31,334.7,10426.0,297.8483,298.2492,297.8305,298.1779,10426.0
2018-06-06 15:20:00,334.78,334.84,334.57,334.64,8200.0,298.2492,298.3026,298.0621,298.1245,8200.0
2018-06-06 15:30:00,334.68,334.71,334.32,334.63,17040.0,298.1601,298.1868,297.8394,298.1155,17040.0
2018-06-06 15:40:00,334.63,334.82,334.61,334.75,48070.0,298.1155,298.2848,298.0977,298.2224,48070.0
2018-06-06 15:50:00,334.75,335.29,334.33,335.19,74752.0,298.2224,298.7035,297.8483,298.6144,74752.0
2018-06-07 09:30:00,336.67,337.93,336.35,337.27,20760.0,299.9329,301.0555,299.6479,300.4675,20760.0
2018-06-07 09:40:00,337.51,337.83,337.15,337.83,11606.0,300.6813,300.9664,300.3606,300.9664,11606.0
2018-06-07 09:50:00,337.65,338.98,337.49,338.63,40381.0,300.806,301.9909,300.6635,301.6791,40381.0
2018-06-07 10:00:00,338.7,339.09,338.35,338.35,18002.0,301.7414,302.0889,301.4296,301.4296,18002.0
2018-06-07 10:10:00,338.41,338.83,337.82,338.23,9238.0,301.4831,301.8572,300.9575,301.3227,9238.0
2018-06-07 10:20:00,338.24,338.59,338.02,338.44,6100.0,301.3316,301.6434,301.1356,301.5098,6100.0
2018-06-07 10:30:00,338.37,338.56,337.74,338.13,9676.0,301.4474,301.6167,300.8862,301.2336,9676.0
2018-06-07 10:40:00,338.05,338.3,337.68,337.68,4500.0,301.1624,301.3851,300.8327,300.8327,4500.0
2018-06-07 10:50:00,337.71,338.31,337.43,338.16,10349.0,300.8595,301.394,300.61,301.2604,10349.0
2018-06-07 11:00:00,338.15,338.57,337.92,338.55,9612.0,301.2514,301.6256,301.0465,301.6078,9612.0
2018-06-07 11:10:00,338.57,339.66,338.47,339.59,15742.0,301.6256,302.5967,301.5365,302.5343,15742.0
2018-06-07 11:20:00,339.54,339.55,339.16,339.33,8698.0,302.4898,302.4987,302.1512,302.3027,8698.0
2018-06-07 11:30:00,339.28,340.0,339.18,340.0,8342.0,302.2581,302.8996,302.1691,302.8996,8342.0
2018-06-07 11:40:00,340.0,340.14,338.76,338.84,20194.0,302.8996,303.0243,301.7949,301.8662,20194.0
2018-06-07 11:50:00,338.88,339.07,338.46,338.66,12276.0,301.9018,302.0711,301.5276,301.7058,12276.0
2018-06-07 12:00:00,338.56,339.08,338.56,339.07,9510.0,301.6167,302.08,301.6167,302.0711,9510.0
2018-06-07 12:10:00,339.15,339.44,338.96,339.44,13194.0,302.1423,302.4007,301.9731,302.4007,13194.0
2018-06-07 12:20:00,339.35,339.68,339.33,339.68,5700.0,302.3205,302.6145,302.3027,302.6145,5700.0
2018-06-07 12:30:00,339.54,339.62,338.84,338.94,7275.0,302.4898,302.561,301.8662,301.9552,7275.0
2018-06-07 12:40:00,338.84,338.85,337.97,338.06,6050.0,301.8662,301.8751,301.0911,301.1713,6050.0
2018-06-07 12:50:00,338.01,338.69,337.89,338.56,5458.0,301.1267,301.7325,301.0198,301.6167,5458.0
2018-06-07 13:00:00,338.62,338.87,338.33,338.33,5000.0,301.6702,301.8929,301.4118,301.4118,5000.0
2018-06-07 13:10:00,338.43,338.66,337.99,338.34,6125.0,301.5009,301.7058,301.1089,301.4207,6125.0
2018-06-07 13:20:00,338.3,338.56,338.2,338.28,2902.0,301.3851,301.6167,301.296,301.3673,2902.0
2018-06-07 13:30:00,338.29,338.55,338.01,338.13,8959.0,301.3762,301.6078,301.1267,301.2336,8959.0
2018-06-07 13:40:00,338.14,338.69,338.05,338.69,6751.0,301.2425,301.7325,301.1624,301.7325,6751.0
2018-06-07 13:50:00,338.64,338.73,338.41,338.49,8245.0,301.688,301.7682,301.4831,301.5543,8245.0
2018-06-07 14:00:00,338.5,338.51,337.85,337.93,11577.0,301.5633,301.5722,300.9842,301.0555,11577.0
2018-06-07 14:10:00,338.15,338.15,337.92,338.05,6683.0,301.2514,301.2514,301.0465,301.1624,6683.0
2018-06-07 14:20:00,338.1,338.38,337.96,338.38,16194.0,301.2069,301.4563,301.0822,301.4563,16194.0
2018-06-07 14:30:00,338.58,339.22,338.55,339.14,5743.0,301.6345,302.2047,301.6078,302.1334,5743.0
2018-06-07 14:40:00,339.03,339.29,338.79,338.92,24571.0,302.0354,302.267,301.8216,301.9374,24571.0
2018-06-07 14:50:00,338.87,338.87,338.38,338.69,4919.0,301.8929,301.8929,301.4563,301.7325,4919.0
2018-06-07 15:00:00,338.66,338.69,337.72,337.72,11778.0,301.7058,301.7325,300.8684,300.8684,11778.0
2018-06-07 15:10:00,337.69,337.77,337.14,337.58,11763.0,300.8416,300.9129,300.3517,300.7436,11763.0
2018-06-07 15:20:00,337.73,338.13,337.58,337.65,16569.0,300.8773,301.2336,300.7436,300.806,16569.0
2018-06-07 15:30:00,337.69,338.12,337.49,337.91,12885.0,300.8416,301.2247,300.6635,301.0376,12885.0
2018-06-07 15:40:00,337.93,338.22,337.65,337.75,16276.0,301.0555,301.3138,300.806,300.8951,16276.0
2018-06-07 15:50:00,337.75,338.26,337.75,338.12,46076.0,300.8951,301.3494,300.8951,301.2247,46076.0
2018-06-08 09:30:00,338.97,338.97,337.37,338.42,12892.0,301.982,301.982,300.5566,301.492,12892.0
2018-06-08 09:40:00,338.46,339.07,337.48,338.51,6931.0,301.5276,302.0711,300.6546,301.5722,6931.0
2018-06-08 09:50:00,338.14,338.27,336.14,336.57,7557.0,301.2425,301.3584,299.4608,299.8439,7557.0
2018-06-08 10:00:00,336.75,338.24,336.75,338.16,5828.0,300.0042,301.3316,300.0042,301.2604,5828.0
2018-06-08 10:10:00,338.15,338.71,338.09,338.59,6336.0,301.2514,301.7503,301.198,301.6434,6336.0
2018-06-08 10:20:00,338.69,338.94,338.21,338.35,16592.0,301.7325,301.9552,301.3049,301.4296,16592.0
2018-06-08 10:30:00,338.31,338.44,337.28,337.44,7990.0,301.394,301.5098,300.4764,300.6189,7990.0
2018-06-08 10:40:00,337.44,337.65,336.74,336.74,14521.0,300.6189,300.806,299.9953,299.9953,14521.0
2018-06-08 10:50:00,336.9,337.51,336.75,337.41,13221.0,300.1378,300.6813,300.0042,300.5922,13221.0
2018-06-08 11:00:00,337.36,337.83,337.31,337.44,8944.0,300.5476,300.9664,300.5031,300.6189,8944.0
2018-06-08 11:10:00,337.5,338.13,337.49,338.06,6961.0,300.6724,301.2336,300.6635,301.1713,6961.0
2018-06-08 11:20:00,338.08,338.08,337.61,337.91,4827.0,301.1891,301.1891,300.7704,301.0376,4827.0
2018-06-08 11:30:00,337.73,337.73,337.28,337.28,5422.0,300.8773,300.8773,300.4764,300.4764,5422.0
2018-06-08 11:40:00,337.24,337.58,337.13,337.46,4631.0,300.4407,300.7436,300.3427,300.6367,4631.0
2018-06-08 11:50:00,337.7,337.91,337.61,337.68,4788.0,300.8505,301.0376,300.7704,300.8327,4788.0
2018-06-08 12:00:00,337.61,338.28,337.6,338.28,8015.0,300.7704,301.3673,300.7615,301.3673,8015.0
2018-06-08 12:10:00,338.22,339.2,338.22,339.03,15608.0,301.3138,302.1869,301.3138,302.0354,15608.0
2018-06-08 12:20:00,338.88,338.97,338.65,338.97,2147.0,301.9018,301.982,301.6969,301.982,2147.0
2018-06-08 12:30:00,338.99,339.14,338.66,338.82,4218.0,301.9998,302.1334,301.7058,301.8483,4218.0
2018-06-08 12:40:00,338.64,338.86,338.39,338.42,7012.0,301.688,301.884,301.4653,301.492,7012.0
2018-06-08 12:50:00,338.41,338.41,337.79,338.07,5170.0,301.4831,301.4831,300.9307,301.1802,5170.0
2018-06-08 13:00:00,337.98,338.0,337.54,337.89,8324.0,301.1,301.1178,300.708,301.0198,8324.0
2018-06-08 13:10:00,337.88,338.33,337.84,338.08,3844.0,301.0109,301.4118,300.9753,301.1891,3844.0
2018-06-08 13:20:00,337.92,338.18,337.92,338.18,2385.0,301.0465,301.2782,301.0465,301.2782,2385.0
2018-06-08 13:30:00,338.11,338.11,337.63,337.66,13619.0,301.2158,301.2158,300.7882,300.8149,13619.0
2018-06-08 13:40:00,337.79,338.43,337.76,338.26,3000.0,300.9307,301.5009,300.904,301.3494,3000.0
2018-06-08 13:50:00,338.27,338.3,337.56,337.83,17017.0,301.3584,301.3851,300.7258,300.9664,17017.0
2018-06-08 14:00:00,337.75,338.52,337.75,338.52,30320.0,300.8951,301.5811,300.8951,301.5811,30320.0
2018-06-08 14:10:00,338.5,338.6,338.31,338.39,15874.0,301.5633,301.6523,301.394,301.4653,15874.0
2018-06-08 14:20:00,338.4,338.44,337.63,337.63,14366.0,301.4742,301.5098,300.7882,300.7882,14366.0
2018-06-08 14:30:00,337.61,338.1,337.61,338.1,8514.0,300.7704,301.2069,300.7704,301.2069,8514.0
2018-06-08 14:40:00,338.15,338.61,338.14,338.49,4500.0,301.2514,301.6613,301.2425,301.5543,4500.0
2018-06-08 14:50:00,338.48,338.55,338.05,338.05,9065.0,301.5454,301.6078,301.1624,301.1624,9065.0
2018-06-08 15:00:00,338.05,338.06,337.53,337.53,49709.0,301.1624,301.1713,300.6991,300.6991,49709.0
2018-06-08 15:10:00,337.53,337.73,337.17,337.24,26299.0,300.6991,300.8773,300.3784,300.4407,26299.0
2018-06-08 15:20:00,337.27,338.05,337.27,337.86,10629.0,300.4675,301.1624,300.4675,300.9931,10629.0
2018-06-08 15:30:00,338.0,338.07,337.9,337.98,29929.0,301.1178,301.1802,301.0287,301.1,29929.0
2018-06-08 15:40:00,338.0,338.07,337.47,337.98,42177.0,301.1178,301.1802,300.6456,301.1,42177.0
2018-06-08 15:50:00,338.0,338.93,337.96,338.63,96521.0,301.1178,301.9463,301.0822,301.6791,96521.0
2018-06-11 09:30:00,338.5,339.84,338.42,339.72,16943.0,301.5633,302.757,301.492,302.6501,16943.0
2018-06-11 09:40:00,339.61,339.73,338.23,338.55,10972.0,302.5521,302.659,301.3227,301.6078,10972.0
2018-06-11 09:50:00,338.14,338.64,337.87,338.25,5935.0,301.2425,301.688,301.002,301.3405,5935.0
2018-06-11 10:00:00,338.13,338.61,337.66,338.19,12782.0,301.2336,301.6613,300.8149,301.2871,12782.0
2018-06-11 10:10:00,338.18,338.42,336.78,337.01,15110.0,301.2782,301.492,300.0309,300.2358,15110.0
2018-06-11 10:20:00,336.9,336.98,335.85,336.06,20613.0,300.1378,300.2091,299.2024,299.3895,20613.0
2018-06-11 10:30:00,336.05,337.37,336.04,337.01,12603.0,299.3806,300.5566,299.3717,300.2358,12603.0
2018-06-11 10:40:00,336.9,337.31,336.75,337.07,9748.0,300.1378,300.5031,300.0042,300.2893,9748.0
2018-06-11 10:50:00,337.14,337.23,336.33,336.33,8826.0,300.3517,300.4318,299.63,299.63,8826.0
2018-06-11 11:00:00,336.37,336.37,335.0,335.8,15057.0,299.6657,299.6657,298.4452,299.1579,15057.0
2018-06-11 11:10:00,335.72,336.27,335.44,335.67,8882.0,299.0866,299.5766,298.8372,299.0421,8882.0
2018-06-11 11:20:00,335.55,336.33,335.54,336.07,9709.0,298.9352,299.63,298.9262,299.3984,9709.0
2018-06-11 11:30:00,336.16,336.67,336.15,336.45,15215.0,299.4786,299.9329,299.4697,299.7369,15215.0
2018-06-11 11:40:00,336.46,336.57,336.25,336.56,13511.0,299.7459,299.8439,299.5588,299.8349,13511.0
2018-06-11 11:50:00,336.51,336.7,336.19,336.67,15383.0,299.7904,299.9597,299.5053,299.9329,15383.0
2018-06-11 12:00:00,336.68,337.1,336.47,337.04,13486.0,299.9418,300.316,299.7548,300.2626,13486.0
2018-06-11 12:10:00,337.12,337.23,336.83,336.91,4435.0,300.3338,300.4318,300.0755,300.1468,4435.0
2018-06-11 12:20:00,336.9,337.29,336.88,337.19,10511.0,300.1378,300.4853,300.12,300.3962,10511.0
2018-06-11 12:30:00,337.19,337.3,336.88,336.96,9385.0,300.3962,300.4942,300.12,300.1913,9385.0
2018-06-11 12:40:00,336.9,337.04,336.81,337.04,8069.0,300.1378,300.2626,300.0577,300.2626,8069.0
2018-06-11 12:50:00,337.04,337.25,337.04,337.13,6935.0,300.2626,300.4497,300.2626,300.3427,6935.0
2018-06-11 13:00:00,337.2,337.21,336.89,337.07,4200.0,300.4051,300.414,300.1289,300.2893,4200.0
2018-06-11 13:10:00,337.01,337.27,336.95,337.04,4650.0,300.2358,300.4675,300.1824,300.2626,4650.0
2018-06-11 13:20:00,337.09,337.21,336.97,337.18,5048.0,300.3071,300.414,300.2002,300.3873,5048.0
2018-06-11 13:30:00,337.09,337.17,336.91,336.98,8596.0,300.3071,300.3784,300.1468,300.2091,8596.0
2018-06-11 13:40:00,337.02,337.05,336.85,336.85,6801.0,300.2447,300.2715,300.0933,300.0933,6801.0
2018-06-11 13:50:00,336.92,336.97,336.7,336.88,6032.0,300.1557,300.2002,299.9597,300.12,6032.0
2018-06-11 14:00:00,336.82,336.82,336.28,336.28,8314.0,300.0666,300.0666,299.5855,299.5855,8314.0
2018-06-11 14:10:00,336.3,336.34,336.05,336.06,6785.0,299.6033,299.639,299.3806,299.3895,6785.0
2018-06-11 14:20:00,336.05,336.2,335.95,336.03,9221.0,299.3806,299.5142,299.2915,299.3628,9221.0
2018-06-11 14:30:00,336.06,336.14,335.84,336.0,6008.0,299.3895,299.4608,299.1935,299.3361,6008.0
2018-06-11 14:40:00,336.1,336.1,335.68,335.81,15700.0,299.4251,299.4251,299.051,299.1668,15700.0
2018-06-11 14:50:00,335.79,335.83,335.68,335.8,10149.0,299.149,299.1846,299.051,299.1579,10149.0
2018-06-11 15:00:00,335.74,335.85,335.64,335.76,13448.0,299.1044,299.2024,299.0153,299.1222,13448.0
2018-06-11 15:10:00,335.76,335.88,335.57,335.62,15507.0,299.1222,299.2291,298.953,298.9975,15507.0
2018-06-11 15:20:00,335.62,335.98,335.55,335.88,14624.0,298.9975,299.3182,298.9352,299.2291,14624.0
2018-06-11 15:30:00,335.86,335.95,335.55,335.67,14752.0,299.2113,299.2915,298.9352,299.0421,14752.0
2018-06-11 15:40:00,335.68,335.74,335.11,335.24,31049.0,299.051,299.1044,298.5432,298.659,31049.0
2018-06-11 15:50:00,335.19,335.19,333.82,334.26,116769.0,298.6144,298.6144,297.3939,297.7859,116769.0
2018-06-12 09:30:00,335.91,335.91,333.01,333.84,26941.0,299.2559,299.2559,296.6723,297.4117,26941.0
2018-06-12 09:40:00,333.7,333.81,328.66,329.89,39127.0,297.287,297.385,292.797,293.8928,39127.0
2018-06-12 09:50:00,329.89,330.05,327.35,328.92,33589.0,293.8928,294.0353,291.6299,293.0286,33589.0
2018-06-12 10:00:00,328.92,331.17,328.64,330.88,21777.0,293.0286,295.0331,292.7792,294.7747,21777.0
2018-06-12 10:10:00,330.94,331.88,330.49,331.31,19280.0,294.8282,295.6656,294.4273,295.1578,19280.0
2018-06-12 10:20:00,331.31,331.63,331.11,331.14,11784.0,295.1578,295.4429,294.9796,295.0064,11784.0
2018-06-12 10:30:00,331.19,331.2,329.65,329.65,11025.0,295.0509,295.0598,293.679,293.679,11025.0
2018-06-12 10:40:00,329.55,329.83,328.62,328.82,13197.0,293.5899,293.8393,292.7613,292.9395,13197.0
2018-06-12 10:50:00,328.75,328.92,327.43,328.19,29703.0,292.8772,293.0286,291.7012,292.3783,29703.0
2018-06-12 11:00:00,328.51,328.79,327.19,328.41,44434.0,292.6634,292.9128,291.4874,292.5743,44434.0
2018-06-12 11:10:00,328.41,328.65,328.0,328.57,18621.0,292.5743,292.7881,292.209,292.7168,18621.0
2018-06-12 11:20:00,328.59,329.02,328.2,328.61,12624.0,292.7346,293.1177,292.3872,292.7524,12624.0
2018-06-12 11:30:00,328.56,329.92,328.35,329.79,16981.0,292.7079,293.9195,292.5208,293.8037,16981.0
2018-06-12 11:40:00,329.72,330.55,329.71,330.38,44228.0,293.7413,294.4807,293.7324,294.3293,44228.0
2018-06-12 11:50:00,330.41,330.73,329.65,329.65,12935.0,294.356,294.6411,293.679,293.679,12935.0
2018-06-12 12:00:00,329.54,329.66,329.01,329.01,8020.0,293.581,293.6879,293.1088,293.1088,8020.0
2018-06-12 12:10:00,329.15,329.85,329.02,329.81,13302.0,293.2335,293.8571,293.1177,293.8215,13302.0
2018-06-12 12:20:00,329.87,330.08,329.66,329.84,13564.0,293.8749,294.062,293.6879,293.8482,13564.0
2018-06-12 12:30:00,329.83,329.87,329.58,329.64,6927.0,293.8393,293.8749,293.6166,293.67,6927.0
2018-06-12 12:40:00,329.62,329.68,329.23,329.68,18818.0,293.6522,293.7057,293.3048,293.7057,18818.0
2018-06-12 12:50:00,329.65,330.34,329.65,330.21,7964.0,293.679,294.2937,293.679,294.1778,7964.0
2018-06-12 13:00:00,330.2,330.62,330.07,330.38,9082.0,294.1689,294.5431,294.0531,294.3293,9082.0
2018-06-12 13:10:00,330.41,330.41,329.81,329.82,8506.0,294.356,294.356,293.8215,293.8304,8506.0
2018-06-12 13:20:00,329.97,330.5,329.84,329.84,14761.0,293.964,294.4362,293.8482,293.8482,14761.0
2018-06-12 13:30:00,329.88,329.97,329.62,329.7,9586.0,293.8839,293.964,293.6522,293.7235,9586.0
2018-06-12 13:40:00,329.66,330.03,329.36,329.95,16081.0,293.6879,294.0175,293.4206,293.9462,16081.0
2018-06-12 13:50:00,329.97,329.99,329.59,329.85,4850.0,293.964,293.9819,293.6255,293.8571,4850.0
2018-06-12 14:00:00,330.03,330.06,329.46,329.47,10181.0,294.0175,294.0442,293.5097,293.5186,10181.0
2018-06-12 14:10:00,329.45,329.59,329.29,329.41,11660.0,293.5008,293.6255,293.3582,293.4651,11660.0
2018-06-12 14:20:00,329.42,329.49,328.95,329.08,19593.0,293.4741,293.5364,293.0553,293.1712,19593.0
2018-06-12 14:30:00,329.01,329.47,329.0,329.38,8584.0,293.1088,293.5186,293.0999,293.4384,8584.0
2018-06-12 14:40:00,329.48,329.55,329.17,329.38,14069.0,293.5275,293.5899,293.2513,293.4384,14069.0
2018-06-12 14:50:00,329.39,329.4,329.0,329.07,15637.0,293.4473,293.4562,293.0999,293.1622,15637.0
2018-06-12 15:00:00,329.17,329.71,329.02,329.62,18945.0,293.2513,293.7324,293.1177,293.6522,18945.0
2018-06-12 15:10:00,329.51,329.59,329.15,329.46,19893.0,293.5542,293.6255,293.2335,293.5097,19893.0
2018-06-12 15:20:00,329.46,329.73,329.36,329.64,25344.0,293.5097,293.7502,293.4206,293.67,25344.0
2018-06-12 15:30:00,329.67,329.81,329.25,329.27,22076.0,293.6968,293.8215,293.3226,293.3404,22076.0
2018-06-12 15:40:00,329.23,329.47,329.08,329.19,31178.0,293.3048,293.5186,293.1712,293.2692,31178.0
2018-06-12 15:50:00,329.2,329.74,329.2,329.36,100335.0,293.2781,293.7591,293.2781,293.4206,100335.0
2018-06-13 09:30:00,329.17,329.37,327.42,328.59,36434.0,293.2513,293.4295,291.6923,292.7346,36434.0
2018-06-13 09:40:00,328.73,329.73,328.25,329.55,19098.0,292.8593,293.7502,292.4317,293.5899,19098.0
2018-06-13 09:50:00,329.4,329.4,328.42,328.65,11747.0,293.4562,293.4562,292.5832,292.7881,11747.0
2018-06-13 10:00:00,328.64,328.64,327.81,328.25,20514.0,292.7792,292.7792,292.0397,292.4317,20514.0
2018-06-13 10:10:00,328.13,328.79,328.09,328.66,12495.0,292.3248,292.9128,292.2892,292.797,12495.0
2018-06-13 10:20:00,328.64,329.13,328.39,328.95,10742.0,292.7792,293.2157,292.5564,293.0553,10742.0
2018-06-13 10:30:00,328.88,329.41,328.51,328.84,8847.0,292.993,293.4651,292.6634,292.9573,8847.0
2018-06-13 10:40:00,328.79,328.86,328.51,328.62,13371.0,292.9128,292.9752,292.6634,292.7613,13371.0
2018-06-13 10:50:00,328.62,329.84,328.57,329.51,18453.0,292.7613,293.8482,292.7168,293.5542,18453.0
2018-06-13 11:00:00,329.56,330.19,329.51,330.19,13604.0,293.5988,294.16,293.5542,294.16,13604.0
2018-06-13 11:10:00,330.25,331.25,330.25,331.03,14294.0,294.2135,295.1044,294.2135,294.9084,14294.0
2018-06-13 11:20:00,331.1,331.16,330.67,330.7,10958.0,294.9707,295.0242,294.5877,294.6144,10958.0
2018-06-13 11:30:00,330.62,330.62,330.08,330.37,9044.0,294.5431,294.5431,294.062,294.3204,9044.0
2018-06-13 11:40:00,330.34,330.53,330.16,330.43,8940.0,294.2937,294.4629,294.1333,294.3738,8940.0
2018-06-13 11:50:00,330.41,330.75,330.24,330.75,7170.0,294.356,294.6589,294.2046,294.6589,7170.0
2018-06-13 12:00:00,330.83,331.17,330.25,330.53,5704.0,294.7302,295.0331,294.2135,294.4629,5704.0
2018-06-13 12:10:00,330.68,330.68,330.24,330.24,12964.0,294.5966,294.5966,294.2046,294.2046,12964.0
2018-06-13 12:20:00,330.17,330.68,330.07,330.21,13363.0,294.1422,294.5966,294.0531,294.1778,13363.0
2018-06-13 12:30:00,330.28,330.35,330.12,330.27,7391.0,294.2402,294.3026,294.0977,294.2313,7391.0
2018-06-13 12:40:00,330.28,330.28,330.05,330.11,4244.0,294.2402,294.2402,294.0353,294.0888,4244.0
2018-06-13 12:50:00,330.23,330.3,329.1,329.19,15772.0,294.1957,294.258,293.189,293.2692,15772.0
2018-06-13 13:00:00,329.16,329.38,329.0,329.12,8931.0,293.2424,293.4384,293.0999,293.2068,8931.0
2018-06-13 13:10:00,329.22,329.39,328.84,329.32,11094.0,293.2959,293.4473,292.9573,293.385,11094.0
2018-06-13 13:20:00,329.32,329.35,328.87,328.87,8228.0,293.385,293.4117,292.9841,292.9841,8228.0
2018-06-13 13:30:00,328.86,328.97,328.41,328.5,9683.0,292.9752,293.0732,292.5743,292.6544,9683.0
2018-06-13 13:40:00,328.43,328.77,328.34,328.64,8600.0,292.5921,292.895,292.5119,292.7792,8600.0
2018-06-13 13:50:00,328.63,328.65,328.18,328.45,8964.0,292.7703,292.7881,292.3694,292.6099,8964.0
2018-06-13 14:00:00,328.25,328.71,327.15,327.15,13431.0,292.4317,292.8415,291.4518,291.4518,13431.0
2018-06-13 14:10:00,327.36,328.21,327.34,327.77,14788.0,291.6388,292.3961,291.621,292.0041,14788.0
2018-06-13 14:20:00,327.75,327.76,327.29,327.32,30176.0,291.9863,291.9952,291.5765,291.6032,30176.0
2018-06-13 14:30:00,327.1,327.91,326.88,327.91,19282.0,291.4072,292.1288,291.2112,292.1288,19282.0
2018-06-13 14:40:00,327.97,328.04,326.93,327.08,11327.0,292.1823,292.2446,291.2558,291.3894,11327.0
2018-06-13 14:50:00,327.12,327.22,326.66,326.78,20552.0,291.425,291.5141,291.0152,291.1221,20552.0
2018-06-13 15:00:00,326.96,327.83,326.87,327.79,15880.0,291.2825,292.0576,291.2023,292.0219,15880.0
2018-06-13 15:10:00,327.81,328.34,327.7,328.23,13603.0,292.0397,292.5119,291.9417,292.4139,13603.0
2018-06-13 15:20:00,328.34,328.73,328.25,328.3,13499.0,292.5119,292.8593,292.4317,292.4763,13499.0
2018-06-13 15:30:00,328.35,328.66,328.31,328.43,20760.0,292.5208,292.797,292.4852,292.5921,20760.0
2018-06-13 15:40:00,328.48,328.54,328.02,328.02,24742.0,292.6366,292.6901,292.2268,292.2268,24742.0
2018-06-13 15:50:00,328.0,328.28,327.69,327.81,54937.0,292.209,292.4584,291.9328,292.0397,54937.0
2018-06-14 09:30:00,328.02,328.53,326.73,328.03,63919.0,292.2268,292.6812,291.0776,292.2357,63919.0
2018-06-14 09:40:00,328.02,328.35,327.26,328.12,12616.0,292.2268,292.5208,291.5497,292.3159,12616.0
2018-06-14 09:50:00,328.09,328.83,327.91,328.46,18018.0,292.2892,292.9484,292.1288,292.6188,18018.0
2018-06-14 10:00:00,328.68,330.0,328.68,329.64,13549.0,292.8148,293.9908,292.8148,293.67,13549.0
2018-06-14 10:10:00,329.58,329.58,328.01,328.13,10180.0,293.6166,293.6166,292.2179,292.3248,10180.0
2018-06-14 10:20:00,328.17,328.18,327.28,327.39,11497.0,292.3605,292.3694,291.5676,291.6656,11497.0
2018-06-14 10:30:00,327.34,327.34,326.03,326.45,14968.0,291.621,291.621,290.454,290.8281,14968.0
2018-06-14 10:40:00,326.42,326.72,325.19,325.28,26400.0,290.8014,291.0687,289.7056,289.7858,26400.0
2018-06-14 10:50:00,325.15,325.9,324.66,324.66,31065.0,289.67,290.3382,289.2335,289.2335,31065.0
2018-06-14 11:00:00,324.71,324.88,324.26,324.67,29006.0,289.278,289.4295,288.8771,289.2424,29006.0
2018-06-14 11:10:00,324.68,325.59,324.59,325.02,17899.0,289.2513,290.062,289.1711,289.5542,17899.0
2018-06-14 11:20:00,325.03,325.19,324.52,324.56,20956.0,289.5631,289.7056,289.1087,289.1444,20956.0
2018-06-14 11:30:00,324.57,325.31,324.57,325.09,14676.0,289.1533,289.8125,289.1533,289.6165,14676.0
2018-06-14 11:40:00,325.16,325.16,324.26,324.26,19362.0,289.6789,289.6789,288.8771,288.8771,19362.0
2018-06-14 11:50:00,324.26,324.67,323.92,324.32,27125.0,288.8771,289.2424,288.5742,288.9306,27125.0
2018-06-14 12:00:00,324.32,324.62,323.96,324.14,20986.0,288.9306,289.1978,288.6098,288.7702,20986.0
2018-06-14 12:10:00,324.11,324.29,323.91,324.01,16535.0,288.7435,288.9038,288.5653,288.6544,16535.0
2018-06-14 12:20:00,323.94,324.31,323.86,324.31,13963.0,288.592,288.9217,288.5208,288.9217,13963.0
2018-06-14 12:30:00,324.25,324.45,324.02,324.12,6481.0,288.8682,289.0464,288.6633,288.7524,6481.0
2018-06-14 12:40:00,324.19,324.19,323.66,323.66,8193.0,288.8147,288.8147,288.3426,288.3426,8193.0
2018-06-14 12:50:00,323.79,323.94,323.24,323.31,9151.0,288.4584,288.592,287.9684,288.0308,9151.0
2018-06-14 13:00:00,323.31,323.31,323.02,323.16,10764.0,288.0308,288.0308,287.7724,287.8971,10764.0
2018-06-14 13:10:00,323.27,323.39,322.93,323.03,20369.0,287.9951,288.102,287.6922,287.7813,20369.0
2018-06-14 13:20:00,323.09,323.32,323.0,323.21,7730.0,287.8348,288.0397,287.7546,287.9417,7730.0
2018-06-14 13:30:00,323.27,323.33,322.46,322.64,16643.0,287.9951,288.0486,287.2735,287.4339,16643.0
2018-06-14 13:40:00,322.65,322.93,322.61,322.85,9269.0,287.4428,287.6922,287.4072,287.621,9269.0
2018-06-14 13:50:00,322.77,322.85,322.01,322.04,10746.0,287.5497,287.621,286.8726,286.8994,10746.0
2018-06-14 14:00:00,322.02,322.09,321.5,321.85,20970.0,286.8815,286.9439,286.4183,286.7301,20970.0
2018-06-14 14:10:00,321.9,322.52,321.9,322.52,14046.0,286.7746,287.327,286.7746,287.327,14046.0
2018-06-14 14:20:00,322.43,322.76,322.37,322.58,15700.0,287.2468,287.5408,287.1933,287.3804,15700.0
2018-06-14 14:30:00,322.59,322.83,322.55,322.67,27180.0,287.3893,287.6031,287.3537,287.4606,27180.0
2018-06-14 14:40:00,322.67,322.94,322.63,322.72,18067.0,287.4606,287.7011,287.425,287.5051,18067.0
2018-06-14 14:50:00,322.72,322.74,322.08,322.08,9851.0,287.5051,287.523,286.935,286.935,9851.0
2018-06-14 15:00:00,322.13,322.19,321.7,322.11,27678.0,286.9795,287.033,286.5965,286.9617,27678.0
2018-06-14 15:10:00,322.17,322.54,322.16,322.46,16249.0,287.0152,287.3448,287.0063,287.2735,16249.0
2018-06-14 15:20:00,322.51,322.75,322.42,322.47,11902.0,287.3181,287.5319,287.2379,287.2824,11902.0
2018-06-14 15:30:00,322.47,322.76,322.15,322.2,38881.0,287.2824,287.5408,286.9973,287.0419,38881.0
2018-06-14 15:40:00,322.21,322.5,322.11,322.33,49547.0,287.0508,287.3092,286.9617,287.1577,49547.0
2018-06-14 15:50:00,322.28,322.65,322.13,322.57,77737.0,287.1132,287.4428,286.9795,287.3715,77737.0
2018-06-15 09:30:00,322.56,322.56,318.81,320.57,190557.0,287.3626,287.3626,284.0218,285.5898,190557.0
2018-06-15 09:40:00,320.55,323.92,320.26,322.93,30391.0,285.5719,288.5742,285.3136,287.6922,30391.0
2018-06-15 09:50:00,322.81,323.7,322.38,322.79,25332.0,287.5853,288.3782,287.2022,287.5675,25332.0
2018-06-15 10:00:00,322.78,323.66,322.48,322.75,13797.0,287.5586,288.3426,287.2913,287.5319,13797.0
2018-06-15 10:10:00,322.55,322.8,321.93,322.08,9631.0,287.3537,287.5764,286.8014,286.935,9631.0
2018-06-15 10:20:00,322.08,322.65,322.04,322.28,10819.0,286.935,287.4428,286.8994,287.1132,10819.0
2018-06-15 10:30:00,322.28,322.28,321.21,321.47,17578.0,287.1132,287.1132,286.1599,286.3915,17578.0
2018-06-15 10:40:00,321.58,321.72,320.81,321.72,11906.0,286.4895,286.6143,285.8036,286.6143,11906.0
2018-06-15 10:50:00,321.6,322.09,321.51,321.67,18737.0,286.5074,286.9439,286.4272,286.5697,18737.0
2018-06-15 11:00:00,321.62,321.99,321.22,321.33,8611.0,286.5252,286.8548,286.1688,286.2668,8611.0
2018-06-15 11:10:00,321.15,321.62,321.15,321.37,26868.0,286.1065,286.5252,286.1065,286.3025,26868.0
2018-06-15 11:20:00,321.37,321.45,320.39,320.46,26047.0,286.3025,286.3737,285.4294,285.4918,26047.0
2018-06-15 11:30:00,320.55,320.76,320.14,320.42,21634.0,285.5719,285.759,285.2067,285.4561,21634.0
2018-06-15 11:40:00,320.57,320.8,320.13,320.42,21575.0,285.5898,285.7947,285.1978,285.4561,21575.0
2018-06-15 11:50:00,320.52,320.79,320.31,320.64,6426.0,285.5452,285.7857,285.3581,285.6521,6426.0
2018-06-15 12:00:00,320.84,320.84,320.42,320.63,3900.0,285.8303,285.8303,285.4561,285.6432,3900.0
2018-06-15 12:10:00,320.64,320.8,320.59,320.69,4252.0,285.6521,285.7947,285.6076,285.6967,4252.0
2018-06-15 12:20:00,320.63,320.77,320.44,320.77,6658.0,285.6432,285.7679,285.4739,285.7679,6658.0
2018-06-15 12:30:00,320.67,321.23,320.67,321.15,7937.0,285.6788,286.1777,285.6788,286.1065,7937.0
2018-06-15 12:40:00,321.2,321.44,321.12,321.29,6207.0,286.151,286.3648,286.0797,286.2312,6207.0
2018-06-15 12:50:00,321.34,321.56,321.19,321.56,5835.0,286.2757,286.4717,286.1421,286.4717,5835.0
2018-06-15 13:00:00,321.55,321.83,321.32,321.83,4492.0,286.4628,286.7123,286.2579,286.7123,4492.0
2018-06-15 13:10:00,321.69,321.78,321.24,321.57,6129.0,286.5875,286.6677,286.1866,286.4806,6129.0
2018-06-15 13:20:00,321.52,321.76,321.46,321.49,5460.0,286.4361,286.6499,286.3826,286.4094,5460.0
2018-06-15 13:30:00,321.4,321.88,321.4,321.77,4615.0,286.3292,286.7568,286.3292,286.6588,4615.0
2018-06-15 13:40:00,321.74,321.74,321.24,321.31,5204.0,286.6321,286.6321,286.1866,286.249,5204.0
2018-06-15 13:50:00,321.31,321.5,320.89,320.89,6804.0,286.249,286.4183,285.8748,285.8748,6804.0
2018-06-15 14:00:00,320.86,321.41,320.86,321.31,8315.0,285.8481,286.3381,285.8481,286.249,8315.0
2018-06-15 14:10:00,321.4,321.41,320.42,320.54,12065.0,286.3292,286.3381,285.4561,285.563,12065.0
2018-06-15 14:20:00,320.59,321.43,320.57,321.18,24039.0,285.6076,286.3559,285.5898,286.1332,24039.0
2018-06-15 14:30:00,321.25,321.38,320.94,321.25,26309.0,286.1956,286.3114,285.9194,286.1956,26309.0
2018-06-15 14:40:00,321.33,321.57,321.14,321.37,28662.0,286.2668,286.4806,286.0976,286.3025,28662.0
2018-06-15 14:50:00,321.37,321.63,321.36,321.45,16783.0,286.3025,286.5341,286.2936,286.3737,16783.0
2018-06-15 15:00:00,321.43,321.48,321.17,321.25,14910.0,286.3559,286.4005,286.1243,286.1956,14910.0
2018-06-15 15:10:00,321.18,321.45,321.13,321.16,18691.0,286.1332,286.3737,286.0886,286.1154,18691.0
2018-06-15 15:20:00,321.07,321.66,321.07,321.49,21301.0,286.0352,286.5608,286.0352,286.4094,21301.0
2018-06-15 15:30:00,321.45,321.62,321.4,321.54,27591.0,286.3737,286.5252,286.3292,286.4539,27591.0
2018-06-15 15:40:00,321.53,321.67,321.31,321.4,30564.0,286.445,286.5697,286.249,286.3292,30564.0
2018-06-15 15:50:00,321.4,321.58,321.2,321.53,82056.0,286.3292,286.4895,286.151,286.445,82056.0
2018-06-18 09:30:00,320.8,321.0,320.06,320.49,21255.0,285.7947,285.9728,285.1354,285.5185,21255.0
2018-06-18 09:40:00,320.82,322.74,320.82,322.63,17968.0,285.8125,287.523,285.8125,287.425,17968.0
2018-06-18 09:50:00,322.71,322.97,321.77,322.03,12174.0,287.4962,287.7279,286.6588,286.8904,12174.0
2018-06-18 10:00:00,322.16,322.48,321.81,322.18,10089.0,287.0063,287.2913,286.6944,287.0241,10089.0
2018-06-18 10:10:00,322.16,323.44,322.1,323.06,18019.0,287.0063,288.1466,286.9528,287.808,18019.0
2018-06-18 10:20:00,323.0,323.38,322.4,322.65,19808.0,287.7546,288.0931,287.2201,287.4428,19808.0
2018-06-18 10:30:00,322.54,322.93,322.22,322.22,19369.0,287.3448,287.6922,287.0597,287.0597,19369.0
2018-06-18 10:40:00,322.15,322.34,321.81,321.84,19401.0,286.9973,287.1666,286.6944,286.7212,19401.0
2018-06-18 10:50:00,321.76,321.91,321.16,321.16,9100.0,286.6499,286.7835,286.1154,286.1154,9100.0
2018-06-18 11:00:00,321.18,321.57,321.17,321.57,9045.0,286.1332,286.4806,286.1243,286.4806,9045.0
2018-06-18 11:10:00,321.68,321.89,321.08,321.14,11082.0,286.5786,286.7657,286.0441,286.0976,11082.0
2018-06-18 11:20:00,321.1,321.97,320.84,321.52,18024.0,286.0619,286.837,285.8303,286.4361,18024.0
2018-06-18 11:30:00,321.56,322.32,321.12,321.36,24122.0,286.4717,287.1488,286.0797,286.2936,24122.0
2018-06-18 11:40:00,321.19,321.84,321.08,321.78,14490.0,286.1421,286.7212,286.0441,286.6677,14490.0
2018-06-18 11:50:00,321.79,322.0,321.36,321.55,8151.0,286.6766,286.8637,286.2936,286.4628,8151.0
2018-06-18 12:00:00,321.71,322.17,321.51,322.12,7054.0,286.6054,287.0152,286.4272,286.9706,7054.0
2018-06-18 12:10:00,322.08,322.34,321.83,321.94,22679.0,286.935,287.1666,286.7123,286.8103,22679.0
2018-06-18 12:20:00,321.97,322.29,321.96,322.12,5751.0,286.837,287.1221,286.8281,286.9706,5751.0
2018-06-18 12:30:00,322.19,322.26,321.95,322.04,8280.0,287.033,287.0953,286.8192,286.8994,8280.0
2018-06-18 12:40:00,322.06,322.47,321.99,322.27,8567.0,286.9172,287.2824,286.8548,287.1043,8567.0
2018-06-18 12:50:00,322.19,322.36,322.19,322.31,4263.0,287.033,287.1844,287.033,287.1399,4263.0
2018-06-18 13:00:00,322.38,322.39,322.07,322.18,13605.0,287.2022,287.2112,286.9261,287.0241,13605.0
2018-06-18 13:10:00,322.15,322.23,322.07,322.08,3831.0,286.9973,287.0686,286.9261,286.935,3831.0
2018-06-18 13:20:00,322.07,322.31,322.02,322.03,12155.0,286.9261,287.1399,286.8815,286.8904,12155.0
2018-06-18 13:30:00,322.0,322.19,321.79,322.05,8520.0,286.8637,287.033,286.6766,286.9083,8520.0
2018-06-18 13:40:00,322.06,322.07,321.71,321.76,5565.0,286.9172,286.9261,286.6054,286.6499,5565.0
2018-06-18 13:50:00,321.78,321.8,321.22,321.62,9996.0,286.6677,286.6855,286.1688,286.5252,9996.0
2018-06-18 14:00:00,321.74,321.76,321.52,321.76,7024.0,286.6321,286.6499,286.4361,286.6499,7024.0
2018-06-18 14:10:00,321.78,322.14,321.63,322.14,11457.0,286.6677,286.9884,286.5341,286.9884,11457.0
2018-06-18 14:20:00,322.1,322.56,321.96,322.42,9984.0,286.9528,287.3626,286.8281,287.2379,9984.0
2018-06-18 14:30:00,322.42,322.58,322.32,322.33,9465.0,287.2379,287.3804,287.1488,287.1577,9465.0
2018-06-18 14:40:00,322.38,322.66,322.34,322.59,14530.0,287.2022,287.4517,287.1666,287.3893,14530.0
2018-06-18 14:50:00,322.62,322.65,322.18,322.18,5280.0,287.4161,287.4428,287.0241,287.0241,5280.0
2018-06-18 15:00:00,322.18,322.36,322.03,322.14,9278.0,287.0241,287.1844,286.8904,286.9884,9278.0
2018-06-18 15:10:00,322.1,322.21,322.04,322.21,13601.0,286.9528,287.0508,286.8994,287.0508,13601.0
2018-06-18 15:20:00,322.22,322.22,321.66,321.67,14642.0,287.0597,287.0597,286.5608,286.5697,14642.0
2018-06-18 15:30:00,321.64,321.91,321.64,321.76,15157.0,286.543,286.7835,286.543,286.6499,15157.0
2018-06-18 15:40:00,321.78,322.23,321.75,322.2,32915.0,286.6677,287.0686,286.641,287.0419,32915.0
2018-06-18 15:50:00,322.19,322.46,322.09,322.4,55780.0,287.033,287.2735,286.9439,287.2201,55780.0
2018-06-19 09:30:00,318.82,320.72,318.56,319.55,25137.0,284.0307,285.7234,283.7991,284.6811,25137.0
2018-06-19 09:40:00,319.59,319.98,319.1,319.32,10795.0,284.7167,285.0641,284.2802,284.4762,10795.0
2018-06-19 09:50:00,319.55,319.55,318.6,318.6,14147.0,284.6811,284.6811,283.8347,283.8347,14147.0
2018-06-19 10:00:00,318.57,318.57,316.93,317.36,25666.0,283.808,283.808,282.3469,282.73,25666.0
2018-06-19 10:10:00,317.26,317.26,315.78,315.98,18536.0,282.6409,282.6409,281.3224,281.5006,18536.0
2018-06-19 10:20:00,315.99,315.99,313.61,313.98,31574.0,281.5095,281.5095,279.3892,279.7188,31574.0
2018-06-19 10:30:00,314.06,315.41,314.01,315.1,14417.0,279.7901,280.9928,279.7456,280.7166,14417.0
2018-06-19 10:40:00,314.79,316.5,314.79,316.41,17035.0,280.4405,281.9639,280.4405,281.8837,17035.0
2018-06-19 10:50:00,316.49,317.06,316.13,316.13,16561.0,281.955,282.4628,281.6342,281.6342,16561.0
2018-06-19 11:00:00,316.22,316.51,316.02,316.25,19718.0,281.7144,281.9728,281.5362,281.7411,19718.0
2018-06-19 11:10:00,316.25,316.82,316.25,316.77,16780.0,281.7411,282.249,281.7411,282.2044,16780.0
2018-06-19 11:20:00,316.82,316.98,316.29,316.55,18964.0,282.249,282.3915,281.7768,282.0084,18964.0
2018-06-19 11:30:00,316.58,316.58,316.17,316.33,14145.0,282.0351,282.0351,281.6699,281.8124,14145.0
2018-06-19 11:40:00,316.23,316.56,316.06,316.53,16555.0,281.7233,282.0173,281.5719,281.9906,16555.0
2018-06-19 11:50:00,316.41,316.43,316.0,316.0,6625.0,281.8837,281.9015,281.5184,281.5184,6625.0
2018-06-19 12:00:00,316.23,316.23,315.3,315.69,16325.0,281.7233,281.7233,280.8948,281.2423,16325.0
2018-06-19 12:10:00,315.6,315.7,315.04,315.27,9308.0,281.1621,281.2512,280.6632,280.8681,9308.0
2018-06-19 12:20:00,315.21,315.54,314.97,315.54,3889.0,280.8146,281.1086,280.6008,281.1086,3889.0
2018-06-19 12:30:00,315.43,315.44,314.75,314.94,14405.0,281.0106,281.0195,280.4048,280.5741,14405.0
2018-06-19 12:40:00,314.87,315.1,314.66,315.0,13000.0,280.5117,280.7166,280.3246,280.6275,13000.0
2018-06-19 12:50:00,315.1,316.13,315.1,316.13,27277.0,280.7166,281.6342,280.7166,281.6342,27277.0
2018-06-19 13:00:00,316.04,316.69,315.99,316.68,24999.0,281.5541,282.1331,281.5095,282.1242,24999.0
2018-06-19 13:10:00,316.59,316.84,315.51,315.51,18036.0,282.044,282.2668,281.0819,281.0819,18036.0
2018-06-19 13:20:00,315.4,315.54,315.02,315.3,11300.0,280.9839,281.1086,280.6454,280.8948,11300.0
2018-06-19 13:30:00,315.16,315.22,315.0,315.2,7826.0,280.7701,280.8235,280.6275,280.8057,7826.0
2018-06-19 13:40:00,315.25,315.48,314.83,315.2,12782.0,280.8503,281.0552,280.4761,280.8057,12782.0
2018-06-19 13:50:00,315.26,315.34,314.53,314.53,8473.0,280.8592,280.9304,280.2088,280.2088,8473.0
2018-06-19 14:00:00,314.43,315.12,314.43,315.03,15325.0,280.1197,280.7345,280.1197,280.6543,15325.0
2018-06-19 14:10:00,315.0,315.0,314.27,314.45,15200.0,280.6275,280.6275,279.9772,280.1376,15200.0
2018-06-19 14:20:00,314.34,314.67,314.15,314.15,15326.0,280.0396,280.3336,279.8703,279.8703,15326.0
2018-06-19 14:30:00,314.14,314.23,313.22,313.39,11610.0,279.8614,279.9416,279.0418,279.1932,11610.0
2018-06-19 14:40:00,313.33,313.74,313.19,313.36,11177.0,279.1398,279.505,279.0151,279.1665,11177.0
2018-06-19 14:50:00,313.59,313.99,313.26,313.53,19898.0,279.3714,279.7278,279.0774,279.318,19898.0
2018-06-19 15:00:00,313.63,313.86,313.55,313.82,13039.0,279.407,279.6119,279.3358,279.5763,13039.0
2018-06-19 15:10:00,313.81,314.15,313.8,313.9,21406.0,279.5674,279.8703,279.5585,279.6476,21406.0
2018-06-19 15:20:00,313.94,314.0,313.38,313.44,18699.0,279.6832,279.7367,279.1843,279.2378,18699.0
2018-06-19 15:30:00,313.37,313.59,313.09,313.37,39601.0,279.1754,279.3714,278.926,279.1754,39601.0
2018-06-19 15:40:00,313.33,313.41,313.02,313.15,29739.0,279.1398,279.211,278.8636,278.9794,29739.0
2018-06-19 15:50:00,313.17,313.92,313.17,313.76,80209.0,278.9972,279.6654,278.9972,279.5229,80209.0
2018-06-20 09:30:00,314.33,315.09,313.38,313.47,39596.0,280.0307,280.7077,279.1843,279.2645,39596.0
2018-06-20 09:40:00,313.55,313.87,311.56,313.62,29975.0,279.3358,279.6209,277.5629,279.3981,29975.0
2018-06-20 09:50:00,313.86,314.3,313.1,314.11,5789.0,279.6119,280.0039,278.9349,279.8347,5789.0
2018-06-20 10:00:00,314.49,315.1,313.16,314.37,22765.0,280.1732,280.7166,278.9883,280.0663,22765.0
2018-06-20 10:10:00,314.35,314.73,313.37,313.91,53584.0,280.0485,280.387,279.1754,279.6565,53584.0
2018-06-20 10:20:00,313.99,314.2,313.05,313.59,29541.0,279.7278,279.9148,278.8903,279.3714,29541.0
2018-06-20 10:30:00,313.49,313.79,312.93,313.55,14315.0,279.2823,279.5496,278.7834,279.3358,14315.0
2018-06-20 10:40:00,313.54,313.85,313.02,313.22,17997.0,279.3269,279.603,278.8636,279.0418,17997.0
2018-06-20 10:50:00,313.19,313.87,312.67,313.51,21028.0,279.0151,279.6209,278.5518,279.3001,21028.0
2018-06-20 11:00:00,313.53,313.54,312.37,312.74,9304.0,279.318,279.3269,278.2845,278.6142,9304.0
2018-06-20 11:10:00,313.02,313.24,312.27,312.69,12077.0,278.8636,279.0596,278.1954,278.5696,12077.0
2018-06-20 11:20:00,312.5,313.34,312.5,312.99,18710.0,278.4003,279.1487,278.4003,278.8369,18710.0
2018-06-20 11:30:00,312.93,313.28,312.78,312.89,23926.0,278.7834,279.0952,278.6498,278.7478,23926.0
2018-06-20 11:40:00,312.75,313.17,312.55,312.94,11816.0,278.6231,278.9972,278.4449,278.7923,11816.0
2018-06-20 11:50:00,313.01,314.17,312.76,314.17,42973.0,278.8547,279.8881,278.632,279.8881,42973.0
2018-06-20 12:00:00,314.03,315.1,314.02,314.47,27547.0,279.7634,280.7166,279.7545,280.1554,27547.0
2018-06-20 12:10:00,314.44,314.86,314.1,314.57,11425.0,280.1287,280.5028,279.8258,280.2445,11425.0
2018-06-20 12:20:00,314.53,314.71,313.94,314.71,5669.0,280.2088,280.3692,279.6832,280.3692,5669.0
2018-06-20 12:30:00,314.66,314.7,314.24,314.62,18337.0,280.3246,280.3603,279.9505,280.289,18337.0
2018-06-20 12:40:00,314.63,314.73,314.37,314.71,10315.0,280.2979,280.387,280.0663,280.3692,10315.0
2018-06-20 12:50:00,314.77,314.77,314.25,314.6,9596.0,280.4226,280.4226,279.9594,280.2712,9596.0
2018-06-20 13:00:00,314.41,314.59,313.96,313.97,5635.0,280.1019,280.2623,279.701,279.7099,5635.0
2018-06-20 13:10:00,313.9,313.95,313.32,313.43,6448.0,279.6476,279.6921,279.1309,279.2289,6448.0
2018-06-20 13:20:00,313.51,313.51,312.85,312.88,9941.0,279.3001,279.3001,278.7122,278.7389,9941.0
2018-06-20 13:30:00,312.97,313.1,312.64,312.64,4905.0,278.8191,278.9349,278.5251,278.5251,4905.0
2018-06-20 13:40:00,312.57,313.08,312.3,312.3,15272.0,278.4627,278.9171,278.2222,278.2222,15272.0
2018-06-20 13:50:00,312.29,312.97,312.29,312.76,6704.0,278.2133,278.8191,278.2133,278.632,6704.0
2018-06-20 14:00:00,312.77,313.21,312.67,313.2,5670.0,278.6409,279.0329,278.5518,279.024,5670.0
2018-06-20 14:10:00,313.21,313.75,313.15,313.53,14512.0,279.0329,279.5139,278.9794,279.318,14512.0
2018-06-20 14:20:00,313.57,313.69,313.27,313.35,5742.0,279.3536,279.4605,279.0863,279.1576,5742.0
2018-06-20 14:30:00,313.33,313.52,313.23,313.23,7258.0,279.1398,279.309,279.0507,279.0507,7258.0
2018-06-20 14:40:00,313.1,313.46,312.83,313.39,11735.0,278.9349,279.2556,278.6943,279.1932,11735.0
2018-06-20 14:50:00,313.18,313.29,312.71,312.71,4880.0,279.0061,279.1041,278.5874,278.5874,4880.0
2018-06-20 15:00:00,312.7,312.93,312.56,312.88,9556.0,278.5785,278.7834,278.4538,278.7389,9556.0
2018-06-20 15:10:00,312.9,313.21,312.86,313.1,8275.0,278.7567,279.0329,278.7211,278.9349,8275.0
2018-06-20 15:20:00,313.08,313.22,312.74,313.16,11005.0,278.9171,279.0418,278.6142,278.9883,11005.0
2018-06-20 15:30:00,313.23,313.25,312.93,312.98,10163.0,279.0507,279.0685,278.7834,278.828,10163.0
2018-06-20 15:40:00,313.03,313.05,312.08,312.14,32982.0,278.8725,278.8903,278.0262,278.0796,32982.0
2018-06-20 15:50:00,312.19,312.3,311.63,312.09,96295.0,278.1242,278.2222,277.6253,278.0351,96295.0
2018-06-21 09:30:00,310.95,311.49,308.19,309.19,63390.0,277.0195,277.5006,274.5606,275.4515,63390.0
2018-06-21 09:40:00,309.25,309.74,307.26,308.68,63376.0,275.505,275.9415,273.7321,274.9972,63376.0
2018-06-21 09:50:00,308.69,308.97,307.28,308.41,20528.0,275.0061,275.2555,273.7499,274.7566,20528.0
2018-06-21 10:00:00,308.55,309.04,308.0,308.79,48645.0,274.8814,275.3179,274.3914,275.0952,48645.0
2018-06-21 10:10:00,308.92,309.52,308.49,308.57,52843.0,275.211,275.7455,274.8279,274.8992,52843.0
2018-06-21 10:20:00,308.42,308.92,308.08,308.74,29230.0,274.7655,275.211,274.4627,275.0506,29230.0
2018-06-21 10:30:00,308.54,310.06,308.54,309.65,22877.0,274.8725,276.2266,274.8725,275.8613,22877.0
2018-06-21 10:40:00,309.51,310.07,309.22,309.91,9492.0,275.7366,276.2355,275.4783,276.093,9492.0
2018-06-21 10:50:00,309.89,310.21,309.69,309.84,6973.0,276.0751,276.3602,275.897,276.0306,6973.0
2018-06-21 11:00:00,310.0,310.82,310.0,310.51,17368.0,276.1731,276.9037,276.1731,276.6275,17368.0
2018-06-21 11:10:00,310.45,311.59,310.45,311.59,10403.0,276.574,277.5896,276.574,277.5896,10403.0
2018-06-21 11:20:00,311.7,312.83,311.7,312.12,20871.0,277.6876,278.6943,277.6876,278.0618,20871.0
2018-06-21 11:30:00,312.03,312.32,312.01,312.29,7532.0,277.9816,278.24,277.9638,278.2133,7532.0
2018-06-21 11:40:00,312.27,312.47,312.13,312.24,9504.0,278.1954,278.3736,278.0707,278.1687,9504.0
2018-06-21 11:50:00,312.43,312.81,312.26,312.42,11162.0,278.338,278.6765,278.1865,278.3291,11162.0
2018-06-21 12:00:00,312.3,312.47,311.97,312.18,8911.0,278.2222,278.3736,277.9282,278.1153,8911.0
2018-06-21 12:10:00,312.19,312.66,312.1,312.61,31974.0,278.1242,278.5429,278.044,278.4983,31974.0
2018-06-21 12:20:00,312.66,312.97,312.44,312.56,18799.0,278.5429,278.8191,278.3469,278.4538,18799.0
2018-06-21 12:30:00,312.49,312.56,311.84,312.25,28018.0,278.3914,278.4538,277.8124,278.1776,28018.0
2018-06-21 12:40:00,312.14,312.53,312.05,312.53,23212.0,278.0796,278.4271,277.9994,278.4271,23212.0
2018-06-21 12:50:00,312.48,312.7,312.42,312.55,6275.0,278.3825,278.5785,278.3291,278.4449,6275.0
2018-06-21 13:00:00,312.45,312.55,311.88,312.0,25932.0,278.3558,278.4449,277.848,277.9549,25932.0
2018-06-21 13:10:00,312.04,312.42,312.01,312.22,27118.0,277.9905,278.3291,277.9638,278.1509,27118.0
2018-06-21 13:20:00,312.33,312.56,312.18,312.53,23574.0,278.2489,278.4538,278.1153,278.4271,23574.0
2018-06-21 13:30:00,312.54,313.01,312.35,312.99,20400.0,278.436,278.8547,278.2667,278.8369,20400.0
2018-06-21 13:40:00,312.94,313.16,312.5,313.16,34549.0,278.7923,278.9883,278.4003,278.9883,34549.0
2018-06-21 13:50:00,313.12,313.16,312.82,313.13,31116.0,278.9527,278.9883,278.6854,278.9616,31116.0
2018-06-21 14:00:00,313.01,313.25,312.9,313.07,12933.0,278.8547,279.0685,278.7567,278.9081,12933.0
2018-06-21 14:10:00,313.07,313.66,313.07,313.36,11888.0,278.9081,279.4338,278.9081,279.1665,11888.0
2018-06-21 14:20:00,313.37,313.41,312.79,312.79,12083.0,279.1754,279.211,278.6587,278.6587,12083.0
2018-06-21 14:30:00,312.91,313.23,312.7,312.99,18584.0,278.7656,279.0507,278.5785,278.8369,18584.0
2018-06-21 14:40:00,312.96,313.07,312.56,312.95,41826.0,278.8101,278.9081,278.4538,278.8012,41826.0
2018-06-21 14:50:00,312.9,313.06,312.5,312.5,38748.0,278.7567,278.8992,278.4003,278.4003,38748.0
2018-06-21 15:00:00,312.65,313.16,312.44,313.15,39024.0,278.534,278.9883,278.3469,278.9794,39024.0
2018-06-21 15:10:00,313.15,313.3,312.86,312.97,39948.0,278.9794,279.113,278.7211,278.8191,39948.0
2018-06-21 15:20:00,312.99,313.89,312.64,313.89,69228.0,278.8369,279.6387,278.5251,279.6387,69228.0
2018-06-21 15:30:00,313.81,313.81,313.12,313.56,51531.0,279.5674,279.5674,278.9527,279.3447,51531.0
2018-06-21 15:40:00,313.53,313.55,312.99,313.42,44952.0,279.318,279.3358,278.8369,279.22,44952.0
2018-06-21 15:50:00,313.37,313.7,313.31,313.4,114570.0,279.1754,279.4694,279.122,279.2021,114570.0
2018-06-22 09:30:00,315.0,316.47,313.15,313.88,36129.0,280.6275,281.9371,278.9794,279.6298,36129.0
2018-06-22 09:40:00,313.94,313.94,312.88,313.55,11541.0,279.6832,279.6832,278.7389,279.3358,11541.0
2018-06-22 09:50:00,313.35,314.66,313.11,314.34,13689.0,279.1576,280.3246,278.9438,280.0396,13689.0
2018-06-22 10:00:00,314.36,315.75,314.36,315.03,12268.0,280.0574,281.2957,280.0574,280.6543,12268.0
2018-06-22 10:10:00,315.03,315.28,314.73,315.27,21742.0,280.6543,280.877,280.387,280.8681,21742.0
2018-06-22 10:20:00,315.12,315.65,314.62,314.88,16847.0,280.7345,281.2066,280.289,280.5206,16847.0
2018-06-22 10:30:00,315.03,315.61,314.85,314.85,8119.0,280.6543,281.171,280.4939,280.4939,8119.0
2018-06-22 10:40:00,315.08,315.66,314.91,314.97,8994.0,280.6988,281.2155,280.5474,280.6008,8994.0
2018-06-22 10:50:00,314.96,315.17,314.5,315.14,11530.0,280.5919,280.779,280.1821,280.7523,11530.0
2018-06-22 11:00:00,315.07,315.07,314.48,314.65,11561.0,280.6899,280.6899,280.1643,280.3157,11561.0
2018-06-22 11:10:00,314.63,314.63,314.27,314.43,9088.0,280.2979,280.2979,279.9772,280.1197,9088.0
2018-06-22 11:20:00,314.55,314.59,313.63,313.88,9875.0,280.2267,280.2623,279.407,279.6298,9875.0
2018-06-22 11:30:00,313.77,313.99,313.4,313.51,15235.0,279.5318,279.7278,279.2021,279.3001,15235.0
2018-06-22 11:40:00,313.52,313.64,313.1,313.36,15581.0,279.309,279.4159,278.9349,279.1665,15581.0
2018-06-22 11:50:00,313.38,313.71,313.11,313.2,10800.0,279.1843,279.4783,278.9438,279.024,10800.0
2018-06-22 12:00:00,313.06,313.17,312.82,313.03,10683.0,278.8992,278.9972,278.6854,278.8725,10683.0
2018-06-22 12:10:00,313.03,313.17,312.95,313.17,7704.0,278.8725,278.9972,278.8012,278.9972,7704.0
2018-06-22 12:20:00,313.15,313.21,312.77,313.09,17618.0,278.9794,279.0329,278.6409,278.926,17618.0
2018-06-22 12:30:00,312.87,313.01,312.41,312.41,13079.0,278.73,278.8547,278.3202,278.3202,13079.0
2018-06-22 12:40:00,312.44,312.52,312.1,312.36,5811.0,278.3469,278.4182,278.044,278.2756,5811.0
2018-06-22 12:50:00,312.42,312.54,312.25,312.28,3487.0,278.3291,278.436,278.1776,278.2044,3487.0
2018-06-22 13:00:00,312.27,312.34,311.78,311.99,3274.0,278.1954,278.2578,277.7589,277.946,3274.0
2018-06-22 13:10:00,311.88,312.4,311.78,311.95,4447.0,277.848,278.3113,277.7589,277.9104,4447.0
2018-06-22 13:20:00,312.07,312.15,311.92,312.1,3918.0,278.0173,278.0885,277.8836,278.044,3918.0
2018-06-22 13:30:00,312.07,312.8,311.91,312.71,11635.0,278.0173,278.6676,277.8747,278.5874,11635.0
2018-06-22 13:40:00,312.85,313.36,312.82,313.36,14808.0,278.7122,279.1665,278.6854,279.1665,14808.0
2018-06-22 13:50:00,313.35,313.47,312.97,312.98,7216.0,279.1576,279.2645,278.8191,278.828,7216.0
2018-06-22 14:00:00,312.93,313.23,312.71,312.87,11529.0,278.7834,279.0507,278.5874,278.73,11529.0
2018-06-22 14:10:00,312.91,313.04,312.0,312.1,18269.0,278.7656,278.8814,277.9549,278.044,18269.0
2018-06-22 14:20:00,312.12,312.2,311.39,311.76,14505.0,278.0618,278.1331,277.4115,277.7411,14505.0
2018-06-22 14:30:00,311.71,311.78,311.54,311.75,6105.0,277.6965,277.7589,277.5451,277.7322,6105.0
2018-06-22 14:40:00,311.7,312.23,311.7,312.19,8500.0,277.6876,278.1598,277.6876,278.1242,8500.0
2018-06-22 14:50:00,312.1,312.35,311.94,312.14,6713.0,278.044,278.2667,277.9015,278.0796,6713.0
2018-06-22 15:00:00,312.13,312.44,311.94,312.2,9333.0,278.0707,278.3469,277.9015,278.1331,9333.0
2018-06-22 15:10:00,312.2,312.32,312.13,312.15,6496.0,278.1331,278.24,278.0707,278.0885,6496.0
2018-06-22 15:20:00,312.13,312.45,312.11,312.42,10168.0,278.0707,278.3558,278.0529,278.3291,10168.0
2018-06-22 15:30:00,312.39,312.8,312.27,312.8,20593.0,278.3023,278.6676,278.1954,278.6676,20593.0
2018-06-22 15:40:00,312.79,312.98,312.59,312.77,15626.0,278.6587,278.828,278.4805,278.6409,15626.0
2018-06-22 15:50:00,312.74,312.9,311.68,312.04,74511.0,278.6142,278.7567,277.6698,277.9905,74511.0
2018-06-25 09:30:00,309.39,311.8,309.01,311.05,39486.0,275.6297,277.7767,275.2912,277.1086,39486.0
2018-06-25 09:40:00,310.97,311.53,309.41,310.12,36332.0,277.0373,277.5362,275.6475,276.28,36332.0
2018-06-25 09:50:00,310.07,312.85,309.51,312.01,51944.0,276.2355,278.7122,275.7366,277.9638,51944.0
2018-06-25 10:00:00,311.87,312.37,310.38,310.38,15293.0,277.8391,278.2845,276.5117,276.5117,15293.0
2018-06-25 10:10:00,310.27,310.32,309.43,310.09,11210.0,276.4137,276.4582,275.6653,276.2533,11210.0
2018-06-25 10:20:00,310.04,310.55,309.61,310.45,7840.0,276.2088,276.6631,275.8257,276.574,7840.0
2018-06-25 10:30:00,310.53,312.84,310.46,312.82,34529.0,276.6453,278.7032,276.5829,278.6854,34529.0
2018-06-25 10:40:00,313.05,314.25,312.93,313.52,45008.0,278.8903,279.9594,278.7834,279.309,45008.0
2018-06-25 10:50:00,313.84,314.75,312.8,313.11,11185.0,279.5941,280.4048,278.6676,278.9438,11185.0
2018-06-25 11:00:00,312.92,313.38,312.73,313.26,10761.0,278.7745,279.1843,278.6052,279.0774,10761.0
2018-06-25 11:10:00,313.28,313.68,312.88,312.99,18968.0,279.0952,279.4516,278.7389,278.8369,18968.0
2018-06-25 11:20:00,313.17,313.31,312.66,312.86,12169.0,278.9972,279.122,278.5429,278.7211,12169.0
2018-06-25 11:30:00,312.83,312.83,312.38,312.69,9982.0,278.6943,278.6943,278.2934,278.5696,9982.0
2018-06-25 11:40:00,312.49,314.6,312.49,314.6,15933.0,278.3914,280.2712,278.3914,280.2712,15933.0
2018-06-25 11:50:00,314.79,314.8,313.83,314.01,12435.0,280.4405,280.4494,279.5852,279.7456,12435.0
2018-06-25 12:00:00,314.12,314.7,313.39,313.44,18670.0,279.8436,280.3603,279.1932,279.2378,18670.0
2018-06-25 12:10:00,313.27,313.84,312.64,313.73,18310.0,279.0863,279.5941,278.5251,279.4961,18310.0
2018-06-25 12:20:00,313.83,314.93,313.7,314.93,15481.0,279.5852,280.5652,279.4694,280.5652,15481.0
2018-06-25 12:30:00,314.88,314.93,313.81,313.81,10465.0,280.5206,280.5652,279.5674,279.5674,10465.0
2018-06-25 12:40:00,313.9,314.48,313.87,314.13,8004.0,279.6476,280.1643,279.6209,279.8525,8004.0
2018-06-25 12:50:00,314.22,314.78,314.22,314.56,13870.0,279.9327,280.4316,279.9327,280.2356,13870.0
2018-06-25 13:00:00,314.52,314.52,314.03,314.29,5900.0,280.1999,280.1999,279.7634,279.995,5900.0
2018-06-25 13:10:00,314.1,314.1,313.51,313.67,7766.0,279.8258,279.8258,279.3001,279.4427,7766.0
2018-06-25 13:20:00,313.66,314.18,313.52,313.83,8608.0,279.4338,279.897,279.309,279.5852,8608.0
2018-06-25 13:30:00,313.71,314.38,313.7,314.3,9728.0,279.4783,280.0752,279.4694,280.0039,9728.0
2018-06-25 13:40:00,314.25,314.87,314.08,314.63,12256.0,279.9594,280.5117,279.8079,280.2979,12256.0
2018-06-25 13:50:00,314.63,314.73,314.16,314.43,10407.0,280.2979,280.387,279.8792,280.1197,10407.0
2018-06-25 14:00:00,314.35,314.59,313.63,313.92,7663.0,280.0485,280.2623,279.407,279.6654,7663.0
2018-06-25 14:10:00,313.88,313.91,313.51,313.55,10201.0,279.6298,279.6565,279.3001,279.3358,10201.0
2018-06-25 14:20:00,313.43,313.49,313.0,313.27,16202.0,279.2289,279.2823,278.8458,279.0863,16202.0
2018-06-25 14:30:00,313.21,313.27,312.09,312.09,8158.0,279.0329,279.0863,278.0351,278.0351,8158.0
2018-06-25 14:40:00,312.05,312.74,311.92,312.16,11269.0,277.9994,278.6142,277.8836,278.0974,11269.0
2018-06-25 14:50:00,312.12,312.87,311.87,312.65,22938.0,278.0618,278.73,277.8391,278.534,22938.0
2018-06-25 15:00:00,312.56,313.38,312.55,312.55,13934.0,278.4538,279.1843,278.4449,278.4449,13934.0
2018-06-25 15:10:00,312.52,312.72,312.04,312.55,15779.0,278.4182,278.5963,277.9905,278.4449,15779.0
2018-06-25 15:20:00,312.56,312.88,312.49,312.74,10854.0,278.4538,278.7389,278.3914,278.6142,10854.0
2018-06-25 15:30:00,312.73,314.16,312.37,314.07,34021.0,278.6052,279.8792,278.2845,279.799,34021.0
2018-06-25 15:40:00,313.97,314.12,313.23,313.39,18720.0,279.7099,279.8436,279.0507,279.1932,18720.0
2018-06-25 15:50:00,313.25,313.92,313.25,313.68,73458.0,279.0685,279.6654,279.0685,279.4516,73458.0
2018-06-26 09:30:00,314.17,314.32,313.13,313.95,17860.0,279.8881,280.0217,278.9616,279.6921,17860.0
2018-06-26 09:40:00,314.26,315.14,314.01,314.57,17774.0,279.9683,280.7523,279.7456,280.2445,17774.0
2018-06-26 09:50:00,314.43,314.5,312.31,313.19,13556.0,280.1197,280.1821,278.2311,279.0151,13556.0
2018-06-26 10:00:00,313.97,313.97,312.83,313.31,7193.0,279.7099,279.7099,278.6943,279.122,7193.0
2018-06-26 10:10:00,313.48,313.93,313.23,313.71,6993.0,279.2734,279.6743,279.0507,279.4783,6993.0
2018-06-26 10:20:00,313.74,314.28,312.88,312.88,41896.0,279.505,279.9861,278.7389,278.7389,41896.0
2018-06-26 10:30:00,312.96,313.54,312.5,312.55,10295.0,278.8101,279.3269,278.4003,278.4449,10295.0
2018-06-26 10:40:00,312.73,312.9,311.8,312.04,18519.0,278.6052,278.7567,277.7767,277.9905,18519.0
2018-06-26 10:50:00,312.21,312.54,311.81,311.88,12453.0,278.142,278.436,277.7856,277.848,12453.0
2018-06-26 11:00:00,311.81,311.84,310.99,310.99,10682.0,277.7856,277.8124,277.0551,277.0551,10682.0
2018-06-26 11:10:00,311.25,311.36,310.3,310.48,14661.0,277.2867,277.3847,276.4404,276.6008,14661.0
2018-06-26 11:20:00,310.42,310.52,309.82,309.98,8018.0,276.5473,276.6364,276.0128,276.1553,8018.0
2018-06-26 11:30:00,310.0,310.86,309.86,310.78,22074.0,276.1731,276.9393,276.0484,276.868,22074.0
2018-06-26 11:40:00,310.78,311.03,310.07,310.5,12694.0,276.868,277.0907,276.2355,276.6186,12694.0
2018-06-26 11:50:00,310.56,311.17,310.45,311.15,11692.0,276.672,277.2155,276.574,277.1977,11692.0
2018-06-26 12:00:00,311.38,311.72,310.65,310.65,9554.0,277.4026,277.7055,276.7522,276.7522,9554.0
2018-06-26 12:10:00,310.6,311.3,310.5,311.0,32242.0,276.7077,277.3313,276.6186,277.064,32242.0
2018-06-26 12:20:00,310.92,310.96,310.3,310.36,7901.0,276.9928,277.0284,276.4404,276.4939,7901.0
2018-06-26 12:30:00,310.29,310.44,309.87,309.96,14257.0,276.4315,276.5651,276.0573,276.1375,14257.0
2018-06-26 12:40:00,309.94,309.99,309.55,309.67,5638.0,276.1197,276.1642,275.7722,275.8792,5638.0
2018-06-26 12:50:00,309.66,310.04,309.65,309.81,10251.0,275.8702,276.2088,275.8613,276.0039,10251.0
2018-06-26 13:00:00,309.81,310.12,309.77,310.12,6874.0,276.0039,276.28,275.9682,276.28,6874.0
2018-06-26 13:10:00,310.03,310.17,309.64,310.16,13758.0,276.1999,276.3246,275.8524,276.3157,13758.0
2018-06-26 13:20:00,310.13,310.63,310.13,310.52,11793.0,276.289,276.7344,276.289,276.6364,11793.0
2018-06-26 13:30:00,310.52,310.54,310.11,310.25,8722.0,276.6364,276.6542,276.2711,276.3959,8722.0
2018-06-26 13:40:00,310.26,310.28,310.04,310.06,7304.0,276.4048,276.4226,276.2088,276.2266,7304.0
2018-06-26 13:50:00,310.07,310.66,310.05,310.66,9912.0,276.2355,276.7611,276.2177,276.7611,9912.0
2018-06-26 14:00:00,310.75,310.86,310.14,310.27,17981.0,276.8413,276.9393,276.2979,276.4137,17981.0
2018-06-26 14:10:00,310.21,310.52,310.05,310.25,7727.0,276.3602,276.6364,276.2177,276.3959,7727.0
2018-06-26 14:20:00,310.21,311.04,310.21,310.97,19630.0,276.3602,277.0997,276.3602,277.0373,19630.0
2018-06-26 14:30:00,310.95,311.21,310.89,311.16,13447.0,277.0195,277.2511,276.966,277.2066,13447.0
2018-06-26 14:40:00,311.21,311.59,311.05,311.2,24034.0,277.2511,277.5896,277.1086,277.2422,24034.0
2018-06-26 14:50:00,311.13,311.23,310.95,311.04,17848.0,277.1798,277.2689,277.0195,277.0997,17848.0
2018-06-26 15:00:00,310.97,311.05,310.52,310.57,12332.0,277.0373,277.1086,276.6364,276.6809,12332.0
2018-06-26 15:10:00,310.54,310.54,309.95,309.97,12954.0,276.6542,276.6542,276.1286,276.1464,12954.0
2018-06-26 15:20:00,310.04,310.37,309.95,310.2,13067.0,276.2088,276.5028,276.1286,276.3513,13067.0
2018-06-26 15:30:00,310.24,310.66,310.16,310.53,41564.0,276.387,276.7611,276.3157,276.6453,41564.0
2018-06-26 15:40:00,310.5,310.55,309.86,309.86,34201.0,276.6186,276.6631,276.0484,276.0484,34201.0
2018-06-26 15:50:00,309.86,309.98,309.03,309.34,89062.0,276.0484,276.1553,275.309,275.5852,89062.0
2018-06-27 09:30:00,309.93,311.72,309.41,309.66,42597.0,276.1108,277.7055,275.6475,275.8702,42597.0
2018-06-27 09:40:00,309.82,310.75,309.82,310.66,14327.0,276.0128,276.8413,276.0128,276.7611,14327.0
2018-06-27 09:50:00,310.49,310.53,309.74,309.86,11341.0,276.6097,276.6453,275.9415,276.0484,11341.0
2018-06-27 10:00:00,310.01,310.94,309.6,310.94,16675.0,276.1821,277.0106,275.8168,277.0106,16675.0
2018-06-27 10:10:00,310.94,311.72,310.76,311.22,40352.0,277.0106,277.7055,276.8502,277.26,40352.0
2018-06-27 10:20:00,311.14,311.34,310.51,311.15,14789.0,277.1887,277.3669,276.6275,277.1977,14789.0
2018-06-27 10:30:00,311.16,311.98,311.09,311.92,14652.0,277.2066,277.9371,277.1442,277.8836,14652.0
2018-06-27 10:40:00,311.85,311.85,310.88,310.88,19248.0,277.8213,277.8213,276.9571,276.9571,19248.0
2018-06-27 10:50:00,310.77,311.66,310.57,311.6,8728.0,276.8591,277.652,276.6809,277.5986,8728.0
2018-06-27 11:00:00,311.63,312.31,311.05,311.24,10004.0,277.6253,278.2311,277.1086,277.2778,10004.0
2018-06-27 11:10:00,311.06,311.62,310.98,311.6,13329.0,277.1175,277.6164,277.0462,277.5986,13329.0
2018-06-27 11:20:00,311.52,311.52,310.23,310.23,17637.0,277.5273,277.5273,276.378,276.378,17637.0
2018-06-27 11:30:00,310.07,310.81,310.0,310.72,6266.0,276.2355,276.8948,276.1731,276.8146,6266.0
2018-06-27 11:40:00,310.71,311.56,310.56,311.09,3900.0,276.8057,277.5629,276.672,277.1442,3900.0
2018-06-27 11:50:00,310.97,311.73,310.8,311.61,6400.0,277.0373,277.7144,276.8858,277.6075,6400.0
2018-06-27 12:00:00,311.89,312.68,311.89,312.64,9447.0,277.8569,278.5607,277.8569,278.5251,9447.0
2018-06-27 12:10:00,312.6,312.65,312.05,312.61,9642.0,278.4894,278.534,277.9994,278.4983,9642.0
2018-06-27 12:20:00,312.63,312.9,312.52,312.61,11582.0,278.5162,278.7567,278.4182,278.4983,11582.0
2018-06-27 12:30:00,312.52,312.53,312.02,312.2,11793.0,278.4182,278.4271,277.9727,278.1331,11793.0
2018-06-27 12:40:00,312.33,312.38,311.98,312.26,24201.0,278.2489,278.2934,277.9371,278.1865,24201.0
2018-06-27 12:50:00,312.55,313.24,312.14,312.29,35482.0,278.4449,279.0596,278.0796,278.2133,35482.0
2018-06-27 13:00:00,312.14,312.44,311.06,311.1,7907.0,278.0796,278.3469,277.1175,277.1531,7907.0
2018-06-27 13:10:00,311.08,311.41,310.19,310.19,4200.0,277.1353,277.4293,276.3424,276.3424,4200.0
2018-06-27 13:20:00,310.25,310.45,310.21,310.32,3631.0,276.3959,276.574,276.3602,276.4582,3631.0
2018-06-27 13:30:00,310.27,310.51,309.8,310.31,17102.0,276.4137,276.6275,275.995,276.4493,17102.0
2018-06-27 13:40:00,310.28,310.44,309.4,309.4,19011.0,276.4226,276.5651,275.6386,275.6386,19011.0
2018-06-27 13:50:00,309.26,309.38,309.06,309.33,4503.0,275.5139,275.6208,275.3357,275.5763,4503.0
2018-06-27 14:00:00,309.36,309.86,308.77,308.78,10657.0,275.603,276.0484,275.0774,275.0863,10657.0
2018-06-27 14:10:00,308.85,308.98,308.31,308.84,9686.0,275.1486,275.2644,274.6676,275.1397,9686.0
2018-06-27 14:20:00,308.79,309.06,308.52,308.63,8139.0,275.0952,275.3357,274.8546,274.9526,8139.0
2018-06-27 14:30:00,308.09,308.97,308.07,308.97,7802.0,274.4716,275.2555,274.4537,275.2555,7802.0
2018-06-27 14:40:00,309.0,309.52,308.96,309.22,10621.0,275.2823,275.7455,275.2466,275.4783,10621.0
2018-06-27 14:50:00,309.26,309.26,308.11,308.29,9478.0,275.5139,275.5139,274.4894,274.6497,9478.0
2018-06-27 15:00:00,308.21,308.71,308.0,308.17,16377.0,274.5785,275.0239,274.3914,274.5428,16377.0
2018-06-27 15:10:00,308.14,308.4,307.49,308.29,25716.0,274.5161,274.7477,273.937,274.6497,25716.0
2018-06-27 15:20:00,308.44,308.99,307.98,308.84,13623.0,274.7834,275.2734,274.3736,275.1397,13623.0
2018-06-27 15:30:00,308.68,309.37,308.18,308.45,20740.0,274.9972,275.6119,274.5517,274.7923,20740.0
2018-06-27 15:40:00,308.36,308.91,307.43,307.45,24403.0,274.7121,275.2021,273.8836,273.9014,24403.0
2018-06-27 15:50:00,307.4,307.95,306.48,306.69,106535.0,273.8569,274.3468,273.0372,273.2243,106535.0
2018-06-28 09:30:00,306.73,307.1,305.08,306.14,32675.0,273.26,273.5896,271.79,272.7343,32675.0
2018-06-28 09:40:00,306.14,306.14,303.02,303.34,30716.0,272.7343,272.7343,269.9548,270.2399,30716.0
2018-06-28 09:50:00,303.49,305.68,303.49,305.35,17537.0,270.3735,272.3245,270.3735,272.0305,17537.0
2018-06-28 10:00:00,305.35,306.43,305.03,305.86,17872.0,272.0305,272.9927,271.7455,272.4849,17872.0
2018-06-28 10:10:00,305.8,306.59,305.39,306.59,17166.0,272.4314,273.1352,272.0662,273.1352,17166.0
2018-06-28 10:20:00,306.59,307.88,306.59,307.58,14928.0,273.1352,274.2845,273.1352,274.0172,14928.0
2018-06-28 10:30:00,307.42,307.84,306.67,307.76,25064.0,273.8747,274.2488,273.2065,274.1776,25064.0
2018-06-28 10:40:00,307.76,308.04,307.04,307.59,27373.0,274.1776,274.427,273.5361,274.0261,27373.0
2018-06-28 10:50:00,307.64,308.1,307.18,307.91,17704.0,274.0707,274.4805,273.6609,274.3112,17704.0
2018-06-28 11:00:00,307.96,308.15,307.6,308.15,34079.0,274.3557,274.525,274.035,274.525,34079.0
2018-06-28 11:10:00,308.0,308.02,307.2,307.47,8563.0,274.3914,274.4092,273.6787,273.9192,8563.0
2018-06-28 11:20:00,307.46,308.17,307.13,307.26,23848.0,273.9103,274.5428,273.6163,273.7321,23848.0
2018-06-28 11:30:00,307.38,307.55,306.58,306.74,12240.0,273.839,273.9905,273.1263,273.2689,12240.0
2018-06-28 11:40:00,306.73,306.73,306.37,306.5,4919.0,273.26,273.26,272.9392,273.0551,4919.0
2018-06-28 11:50:00,306.4,306.96,306.07,306.67,10370.0,272.966,273.4649,272.672,273.2065,10370.0
2018-06-28 12:00:00,306.99,307.12,306.0,306.0,9258.0,273.4916,273.6074,272.6096,272.6096,9258.0
2018-06-28 12:10:00,305.92,306.11,305.67,305.87,6050.0,272.5383,272.7076,272.3156,272.4938,6050.0
2018-06-28 12:20:00,305.78,305.78,305.22,305.42,6108.0,272.4136,272.4136,271.9147,272.0929,6108.0
2018-06-28 12:30:00,305.47,306.35,305.43,306.35,8662.0,272.1375,272.9214,272.1018,272.9214,8662.0
2018-06-28 12:40:00,306.37,306.37,305.82,306.1,5183.0,272.9392,272.9392,272.4493,272.6987,5183.0
2018-06-28 12:50:00,306.12,306.69,306.12,306.41,9685.0,272.7165,273.2243,272.7165,272.9749,9685.0
2018-06-28 13:00:00,306.22,306.48,306.05,306.48,5562.0,272.8056,273.0372,272.6542,273.0372,5562.0
2018-06-28 13:10:00,306.43,306.59,306.24,306.48,6948.0,272.9927,273.1352,272.8234,273.0372,6948.0
2018-06-28 13:20:00,306.45,307.14,306.35,306.88,6756.0,273.0105,273.6252,272.9214,273.3936,6756.0
2018-06-28 13:30:00,306.86,307.04,306.53,306.53,5700.0,273.3758,273.5361,273.0818,273.0818,5700.0
2018-06-28 13:40:00,306.62,307.12,306.05,306.25,22466.0,273.162,273.6074,272.6542,272.8323,22466.0
2018-06-28 13:50:00,306.33,307.37,306.33,307.17,8766.0,272.9036,273.8301,272.9036,273.6519,8766.0
2018-06-28 14:00:00,307.16,307.48,307.1,307.31,5814.0,273.643,273.9281,273.5896,273.7767,5814.0
2018-06-28 14:10:00,307.23,307.36,307.06,307.27,4582.0,273.7054,273.8212,273.554,273.741,4582.0
2018-06-28 14:20:00,307.29,307.54,307.12,307.53,7326.0,273.7589,273.9816,273.6074,273.9727,7326.0
2018-06-28 14:30:00,307.35,307.86,307.22,307.86,5483.0,273.8123,274.2667,273.6965,274.2667,5483.0
2018-06-28 14:40:00,307.69,308.05,307.69,308.05,7892.0,274.1152,274.4359,274.1152,274.4359,7892.0
2018-06-28 14:50:00,308.02,308.63,308.02,308.55,8016.0,274.4092,274.9526,274.4092,274.8814,8016.0
2018-06-28 15:00:00,308.5,308.8,308.49,308.55,22764.0,274.8368,275.1041,274.8279,274.8814,22764.0
2018-06-28 15:10:00,308.63,309.47,308.63,309.47,9600.0,274.9526,275.701,274.9526,275.701,9600.0
2018-06-28 15:20:00,309.45,309.74,308.75,308.75,9329.0,275.6832,275.9415,275.0595,275.0595,9329.0
2018-06-28 15:30:00,308.94,309.04,308.33,308.55,18082.0,275.2288,275.3179,274.6854,274.8814,18082.0
2018-06-28 15:40:00,308.57,308.82,308.06,308.21,22989.0,274.8992,275.1219,274.4448,274.5785,22989.0
2018-06-28 15:50:00,308.13,308.13,307.31,307.72,66246.0,274.5072,274.5072,273.7767,274.1419,66246.0
2018-06-29 09:30:00,308.46,309.56,307.95,308.31,10893.0,274.8012,275.7812,274.3468,274.6676,10893.0
2018-06-29 09:40:00,308.39,309.25,308.38,308.96,4221.0,274.7388,275.505,274.7299,275.2466,4221.0
2018-06-29 09:50:00,309.03,309.5,308.5,308.86,9618.0,275.309,275.7277,274.8368,275.1575,9618.0
2018-06-29 10:00:00,308.75,310.93,308.75,310.92,17293.0,275.0595,277.0017,275.0595,276.9928,17293.0
2018-06-29 10:10:00,310.7,312.21,310.69,312.21,11894.0,276.7968,278.142,276.7878,278.142,11894.0
2018-06-29 10:20:00,312.23,312.23,311.26,311.58,14175.0,278.1598,278.1598,277.2957,277.5807,14175.0
2018-06-29 10:30:00,311.37,312.0,311.3,311.88,9485.0,277.3936,277.9549,277.3313,277.848,9485.0
2018-06-29 10:40:00,311.72,312.8,311.72,312.27,6013.0,277.7055,278.6676,277.7055,278.1954,6013.0
2018-06-29 10:50:00,312.41,312.88,312.25,312.25,7900.0,278.3202,278.7389,278.1776,278.1776,7900.0
2018-06-29 11:00:00,312.19,312.28,311.42,311.72,4902.0,278.1242,278.2044,277.4382,277.7055,4902.0
2018-06-29 11:10:00,312.02,312.13,311.49,311.58,4820.0,277.9727,278.0707,277.5006,277.5807,4820.0
2018-06-29 11:20:00,311.6,312.09,311.45,311.62,9963.0,277.5986,278.0351,277.4649,277.6164,9963.0
2018-06-29 11:30:00,311.58,311.58,310.26,310.26,10963.0,277.5807,277.5807,276.4048,276.4048,10963.0
2018-06-29 11:40:00,310.14,310.73,309.96,310.66,9019.0,276.2979,276.8235,276.1375,276.7611,9019.0
2018-06-29 11:50:00,310.79,310.99,310.21,310.21,7832.0,276.8769,277.0551,276.3602,276.3602,7832.0
2018-06-29 12:00:00,310.22,311.19,310.13,311.19,9994.0,276.3691,277.2333,276.289,277.2333,9994.0
2018-06-29 12:10:00,311.11,311.12,310.82,310.98,7086.0,277.162,277.1709,276.9037,277.0462,7086.0
2018-06-29 12:20:00,311.05,311.28,310.78,310.9,4709.0,277.1086,277.3135,276.868,276.9749,4709.0
2018-06-29 12:30:00,310.84,310.84,310.32,310.61,8697.0,276.9215,276.9215,276.4582,276.7166,8697.0
2018-06-29 12:40:00,310.66,311.22,310.39,311.0,8190.0,276.7611,277.26,276.5206,277.064,8190.0
2018-06-29 12:50:00,310.92,311.03,310.59,311.03,3800.0,276.9928,277.0907,276.6988,277.0907,3800.0
2018-06-29 13:00:00,311.07,311.42,311.03,311.2,4725.0,277.1264,277.4382,277.0907,277.2422,4725.0
2018-06-29 13:10:00,311.21,311.35,311.21,311.27,1839.0,277.2511,277.3758,277.2511,277.3046,1839.0
2018-06-29 13:20:00,311.26,311.34,310.93,310.94,3030.0,277.2957,277.3669,277.0017,277.0106,3030.0
2018-06-29 13:30:00,310.92,310.92,310.41,310.55,2374.0,276.9928,276.9928,276.5384,276.6631,2374.0
2018-06-29 13:40:00,310.59,311.28,310.59,311.28,5019.0,276.6988,277.3135,276.6988,277.3135,5019.0
2018-06-29 13:50:00,311.27,311.28,310.44,310.51,13495.0,277.3046,277.3135,276.5651,276.6275,13495.0
2018-06-29 14:00:00,310.5,310.63,309.79,310.0,11783.0,276.6186,276.7344,275.9861,276.1731,11783.0
2018-06-29 14:10:00,310.25,310.25,309.69,310.0,6559.0,276.3959,276.3959,275.897,276.1731,6559.0
2018-06-29 14:20:00,309.96,310.17,309.85,309.86,5141.0,276.1375,276.3246,276.0395,276.0484,5141.0
2018-06-29 14:30:00,309.79,309.96,309.65,309.65,4999.0,275.9861,276.1375,275.8613,275.8613,4999.0
2018-06-29 14:40:00,309.73,309.73,309.11,309.39,6733.0,275.9326,275.9326,275.3803,275.6297,6733.0
2018-06-29 14:50:00,309.36,309.57,309.24,309.57,6537.0,275.603,275.7901,275.4961,275.7901,6537.0
2018-06-29 15:00:00,309.57,309.91,309.57,309.63,7387.0,275.7901,276.093,275.7901,275.8435,7387.0
2018-06-29 15:10:00,309.69,309.69,309.12,309.12,13469.0,275.897,275.897,275.3892,275.3892,13469.0
2018-06-29 15:20:00,309.12,309.23,308.71,308.99,11384.0,275.3892,275.4872,275.0239,275.2734,11384.0
2018-06-29 15:30:00,308.84,308.94,308.61,308.64,10044.0,275.1397,275.2288,274.9348,274.9615,10044.0
2018-06-29 15:40:00,308.69,308.91,308.25,308.28,14122.0,275.0061,275.2021,274.6141,274.6408,14122.0
2018-06-29 15:50:00,308.28,308.71,307.44,307.65,58573.0,274.6408,275.0239,273.8925,274.0796,58573.0
2018-07-02 09:30:00,306.44,307.0,304.62,306.98,23606.0,273.0016,273.5005,271.3802,273.4827,23606.0
2018-07-02 09:40:00,307.19,307.35,305.96,306.35,9552.0,273.6698,273.8123,272.574,272.9214,9552.0
2018-07-02 09:50:00,306.22,307.7,306.21,307.7,9425.0,272.8056,274.1241,272.7967,274.1241,9425.0
2018-07-02 10:00:00,307.64,308.19,306.93,308.19,9800.0,274.0707,274.5606,273.4381,274.5606,9800.0
2018-07-02 10:10:00,308.56,309.61,308.04,309.22,8524.0,274.8903,275.8257,274.427,275.4783,8524.0
2018-07-02 10:20:00,309.25,309.98,309.25,309.84,21838.0,275.505,276.1553,275.505,276.0306,21838.0
2018-07-02 10:30:00,309.78,310.24,309.47,310.18,8555.0,275.9771,276.387,275.701,276.3335,8555.0
2018-07-02 10:40:00,310.23,310.94,310.19,310.29,6487.0,276.378,277.0106,276.3424,276.4315,6487.0
2018-07-02 10:50:00,310.42,310.75,310.08,310.45,8521.0,276.5473,276.8413,276.2444,276.574,8521.0
2018-07-02 11:00:00,310.48,310.98,310.04,310.05,10069.0,276.6008,277.0462,276.2088,276.2177,10069.0
2018-07-02 11:10:00,310.11,310.11,308.95,308.96,6428.0,276.2711,276.2711,275.2377,275.2466,6428.0
2018-07-02 11:20:00,309.16,310.28,309.16,309.94,8094.0,275.4248,276.4226,275.4248,276.1197,8094.0
2018-07-02 11:30:00,309.71,310.02,309.48,309.62,4670.0,275.9148,276.191,275.7099,275.8346,4670.0
2018-07-02 11:40:00,309.5,309.5,308.35,308.5,8823.0,275.7277,275.7277,274.7032,274.8368,8823.0
2018-07-02 11:50:00,308.47,308.71,308.0,308.09,7022.0,274.8101,275.0239,274.3914,274.4716,7022.0
2018-07-02 12:00:00,308.11,308.67,308.09,308.63,12330.0,274.4894,274.9883,274.4716,274.9526,12330.0
2018-07-02 12:10:00,308.68,308.75,308.09,308.2,9111.0,274.9972,275.0595,274.4716,274.5696,9111.0
2018-07-02 12:20:00,308.38,308.5,308.06,308.45,6813.0,274.7299,274.8368,274.4448,274.7923,6813.0
2018-07-02 12:30:00,308.55,308.99,308.55,308.94,4546.0,274.8814,275.2734,274.8814,275.2288,4546.0
2018-07-02 12:40:00,308.9,309.49,308.82,309.33,15841.0,275.1932,275.7188,275.1219,275.5763,15841.0
2018-07-02 12:50:00,309.32,309.41,308.55,308.58,8284.0,275.5673,275.6475,274.8814,274.9081,8284.0
2018-07-02 13:00:00,308.55,308.6,307.99,308.24,7460.0,274.8814,274.9259,274.3825,274.6052,7460.0
2018-07-02 13:10:00,308.05,308.26,307.75,308.26,10952.0,274.4359,274.623,274.1687,274.623,10952.0
2018-07-02 13:20:00,308.07,308.25,307.69,307.75,14575.0,274.4537,274.6141,274.1152,274.1687,14575.0
2018-07-02 13:30:00,307.74,308.65,307.73,308.65,8590.0,274.1598,274.9705,274.1508,274.9705,8590.0
2018-07-02 13:40:00,308.62,308.92,308.42,308.62,5437.0,274.9437,275.211,274.7655,274.9437,5437.0
2018-07-02 13:50:00,308.79,308.89,308.44,308.44,6296.0,275.0952,275.1843,274.7834,274.7834,6296.0
2018-07-02 14:00:00,308.57,308.69,308.37,308.37,4896.0,274.8992,275.0061,274.721,274.721,4896.0
2018-07-02 14:10:00,308.29,309.28,308.05,309.2,8062.0,274.6497,275.5317,274.4359,275.4604,8062.0
2018-07-02 14:20:00,309.21,309.22,308.85,308.94,7625.0,275.4693,275.4783,275.1486,275.2288,7625.0
2018-07-02 14:30:00,309.29,309.3,308.44,308.54,6667.0,275.5406,275.5495,274.7834,274.8725,6667.0
2018-07-02 14:40:00,308.52,308.59,308.18,308.19,4255.0,274.8546,274.917,274.5517,274.5606,4255.0
2018-07-02 14:50:00,308.2,308.32,307.78,307.89,6350.0,274.5696,274.6765,274.1954,274.2934,6350.0
2018-07-02 15:00:00,307.89,308.04,307.6,308.03,8343.0,274.2934,274.427,274.035,274.4181,8343.0
2018-07-02 15:10:00,308.04,308.54,307.89,308.36,10805.0,274.427,274.8725,274.2934,274.7121,10805.0
2018-07-02 15:20:00,308.51,308.9,308.46,308.69,6049.0,274.8457,275.1932,274.8012,275.0061,6049.0
2018-07-02 15:30:00,308.64,308.7,308.14,308.68,9457.0,274.9615,275.015,274.5161,274.9972,9457.0
2018-07-02 15:40:00,308.69,308.84,308.3,308.78,10957.0,275.0061,275.1397,274.6586,275.0863,10957.0
2018-07-02 15:50:00,309.02,309.11,308.63,308.83,46135.0,275.3001,275.3803,274.9526,275.1308,46135.0
2018-07-03 09:30:00,309.91,310.77,308.75,309.57,19127.0,276.093,276.8591,275.0595,275.7901,19127.0
2018-07-03 09:40:00,309.77,312.0,309.72,311.64,9263.0,275.9682,277.9549,275.9237,277.6342,9263.0
2018-07-03 09:50:00,311.73,311.73,310.5,310.96,6665.0,277.7144,277.7144,276.6186,277.0284,6665.0
2018-07-03 10:00:00,311.31,312.1,311.16,311.33,10091.0,277.3402,278.044,277.2066,277.358,10091.0
2018-07-03 10:10:00,311.68,312.03,311.1,311.21,12352.0,277.6698,277.9816,277.1531,277.2511,12352.0
2018-07-03 10:20:00,311.18,311.79,311.09,311.09,7995.0,277.2244,277.7678,277.1442,277.1442,7995.0
2018-07-03 10:30:00,311.04,311.48,310.59,310.59,4463.0,277.0997,277.4916,276.6988,276.6988,4463.0
2018-07-03 10:40:00,310.56,311.04,310.3,310.5,6015.0,276.672,277.0997,276.4404,276.6186,6015.0
2018-07-03 10:50:00,310.48,310.89,310.34,310.57,5267.0,276.6008,276.966,276.476,276.6809,5267.0
2018-07-03 11:00:00,310.61,310.86,309.68,310.76,4345.0,276.7166,276.9393,275.8881,276.8502,4345.0
2018-07-03 11:10:00,310.65,310.77,310.04,310.04,6335.0,276.7522,276.8591,276.2088,276.2088,6335.0
2018-07-03 11:20:00,310.09,310.55,309.79,310.55,6583.0,276.2533,276.6631,275.9861,276.6631,6583.0
2018-07-03 11:30:00,310.58,310.98,310.57,310.57,5722.0,276.6899,277.0462,276.6809,276.6809,5722.0
2018-07-03 11:40:00,310.51,310.51,309.67,310.13,6636.0,276.6275,276.6275,275.8792,276.289,6636.0
2018-07-03 11:50:00,310.05,310.05,309.62,309.94,3600.0,276.2177,276.2177,275.8346,276.1197,3600.0
2018-07-03 12:00:00,309.99,310.04,309.25,309.42,4897.0,276.1642,276.2088,275.505,275.6564,4897.0
2018-07-03 12:10:00,309.4,309.63,309.1,309.59,6049.0,275.6386,275.8435,275.3713,275.8079,6049.0
2018-07-03 12:20:00,309.76,309.99,309.31,309.43,6851.0,275.9593,276.1642,275.5584,275.6653,6851.0
2018-07-03 12:30:00,309.29,309.29,308.75,308.9,9632.0,275.5406,275.5406,275.0595,275.1932,9632.0
2018-07-03 12:40:00,308.86,308.91,308.3,308.4,13015.0,275.1575,275.2021,274.6586,274.7477,13015.0
2018-07-03 12:50:00,308.35,309.02,307.78,309.01,41449.0,274.7032,275.3001,274.1954,275.2912,41449.0
2018-07-05 09:30:00,309.54,310.52,309.13,309.25,18198.0,275.7633,276.6364,275.3981,275.505,18198.0
2018-07-05 09:40:00,309.05,309.05,307.26,307.55,9330.0,275.3268,275.3268,273.7321,273.9905,9330.0
2018-07-05 09:50:00,307.57,308.65,307.24,308.62,7621.0,274.0083,274.9705,273.7143,274.9437,7621.0
2018-07-05 10:00:00,309.21,309.86,307.94,308.07,10017.0,275.4693,276.0484,274.3379,274.4537,10017.0
2018-07-05 10:10:00,308.04,308.04,307.51,307.69,5415.0,274.427,274.427,273.9548,274.1152,5415.0
2018-07-05 10:20:00,307.46,308.18,307.45,307.89,7316.0,273.9103,274.5517,273.9014,274.2934,7316.0
2018-07-05 10:30:00,307.86,308.06,307.09,307.16,9049.0,274.2667,274.4448,273.5807,273.643,9049.0
2018-07-05 10:40:00,307.23,307.33,306.35,306.42,10534.0,273.7054,273.7945,272.9214,272.9838,10534.0
2018-07-05 10:50:00,306.45,306.89,305.55,305.67,14207.0,273.0105,273.4025,272.2087,272.3156,14207.0
2018-07-05 11:00:00,305.68,307.16,305.62,306.9,8000.0,272.3245,273.643,272.2711,273.4114,8000.0
2018-07-05 11:10:00,306.91,307.11,306.72,307.03,5100.0,273.4203,273.5985,273.2511,273.5272,5100.0
2018-07-05 11:20:00,307.02,308.02,306.77,307.9,10047.0,273.5183,274.4092,273.2956,274.3023,10047.0
2018-07-05 11:30:00,307.79,308.36,307.66,308.12,6839.0,274.2043,274.7121,274.0885,274.4983,6839.0
2018-07-05 11:40:00,308.35,308.72,308.35,308.56,5460.0,274.7032,275.0328,274.7032,274.8903,5460.0
2018-07-05 11:50:00,308.42,308.42,307.87,308.07,9974.0,274.7655,274.7655,274.2756,274.4537,9974.0
2018-07-05 12:00:00,308.02,308.59,307.84,308.32,5403.0,274.4092,274.917,274.2488,274.6765,5403.0
2018-07-05 12:10:00,308.19,308.58,308.14,308.31,4941.0,274.5606,274.9081,274.5161,274.6676,4941.0
2018-07-05 12:20:00,308.38,308.43,308.19,308.23,3002.0,274.7299,274.7745,274.5606,274.5963,3002.0
2018-07-05 12:30:00,308.0,308.19,307.93,308.12,1886.0,274.3914,274.5606,274.329,274.4983,1886.0
2018-07-05 12:40:00,308.05,308.21,308.0,308.1,3200.0,274.4359,274.5785,274.3914,274.4805,3200.0
2018-07-05 12:50:00,307.92,308.03,307.79,307.92,3200.0,274.3201,274.4181,274.2043,274.3201,3200.0
2018-07-05 13:00:00,308.08,308.45,307.32,307.65,14997.0,274.4627,274.7923,273.7856,274.0796,14997.0
2018-07-05 13:10:00,307.94,308.4,307.59,308.4,4127.0,274.3379,274.7477,274.0261,274.7477,4127.0
2018-07-05 13:20:00,308.45,308.45,307.91,307.91,4714.0,274.7923,274.7923,274.3112,274.3112,4714.0
2018-07-05 13:30:00,308.06,308.08,307.85,307.89,5294.0,274.4448,274.4627,274.2577,274.2934,5294.0
2018-07-05 13:40:00,307.87,308.11,307.58,307.89,7424.0,274.2756,274.4894,274.0172,274.2934,7424.0
2018-07-05 13:50:00,307.89,307.89,307.51,307.87,3400.0,274.2934,274.2934,273.9548,274.2756,3400.0
2018-07-05 14:00:00,307.81,308.45,306.96,306.96,5833.0,274.2221,274.7923,273.4649,273.4649,5833.0
2018-07-05 14:10:00,306.96,307.47,306.64,307.43,7335.0,273.4649,273.9192,273.1798,273.8836,7335.0
2018-07-05 14:20:00,307.39,307.67,307.14,307.63,6625.0,273.8479,274.0974,273.6252,274.0618,6625.0
2018-07-05 14:30:00,307.57,307.81,307.2,307.33,4815.0,274.0083,274.2221,273.6787,273.7945,4815.0
2018-07-05 14:40:00,307.41,307.82,307.19,307.68,5916.0,273.8658,274.231,273.6698,274.1063,5916.0
2018-07-05 14:50:00,307.59,308.06,307.43,308.06,3250.0,274.0261,274.4448,273.8836,274.4448,3250.0
2018-07-05 15:00:00,307.87,308.51,307.85,307.94,5267.0,274.2756,274.8457,274.2577,274.3379,5267.0
2018-07-05 15:10:00,308.01,308.55,307.94,308.55,8183.0,274.4003,274.8814,274.3379,274.8814,8183.0
2018-07-05 15:20:00,308.52,308.69,308.42,308.69,11718.0,274.8546,275.0061,274.7655,275.0061,11718.0
2018-07-05 15:30:00,308.63,308.63,307.78,307.96,16253.0,274.9526,274.9526,274.1954,274.3557,16253.0
2018-07-05 15:40:00,307.96,308.34,307.86,308.24,15839.0,274.3557,274.6943,274.2667,274.6052,15839.0
2018-07-05 15:50:00,308.35,308.64,307.92,308.27,55370.0,274.7032,274.9615,274.3201,274.6319,55370.0
2018-07-06 09:30:00,307.37,307.42,305.12,307.01,21527.0,273.8301,273.8747,271.8256,273.5094,21527.0
2018-07-06 09:40:00,306.87,307.28,305.61,305.64,12516.0,273.3847,273.7499,272.2622,272.2889,12516.0
2018-07-06 09:50:00,305.69,306.2,305.41,306.11,8445.0,272.3334,272.7878,272.084,272.7076,8445.0
2018-07-06 10:00:00,306.07,307.13,305.94,307.13,15306.0,272.672,273.6163,272.5562,273.6163,15306.0
2018-07-06 10:10:00,307.1,307.16,306.56,306.84,10746.0,273.5896,273.643,273.1085,273.358,10746.0
2018-07-06 10:20:00,306.8,307.25,306.65,307.09,12401.0,273.3223,273.7232,273.1887,273.5807,12401.0
2018-07-06 10:30:00,307.13,307.14,306.21,306.86,9060.0,273.6163,273.6252,272.7967,273.3758,9060.0
2018-07-06 10:40:00,306.96,308.05,306.96,307.95,12650.0,273.4649,274.4359,273.4649,274.3468,12650.0
2018-07-06 10:50:00,308.0,308.2,307.51,308.15,9101.0,274.3914,274.5696,273.9548,274.525,9101.0
2018-07-06 11:00:00,308.19,309.81,308.18,309.81,9909.0,274.5606,276.0039,274.5517,276.0039,9909.0
2018-07-06 11:10:00,309.88,309.99,309.48,309.54,10918.0,276.0662,276.1642,275.7099,275.7633,10918.0
2018-07-06 11:20:00,309.55,309.55,308.76,309.1,6988.0,275.7722,275.7722,275.0684,275.3713,6988.0
2018-07-06 11:30:00,309.18,310.09,309.0,309.92,8826.0,275.4426,276.2533,275.2823,276.1019,8826.0
2018-07-06 11:40:00,309.9,310.01,309.29,309.39,12559.0,276.0841,276.1821,275.5406,275.6297,12559.0
2018-07-06 11:50:00,309.34,309.36,308.72,308.93,5116.0,275.5852,275.603,275.0328,275.2199,5116.0
2018-07-06 12:00:00,308.93,309.19,308.8,309.08,9321.0,275.2199,275.4515,275.1041,275.3535,9321.0
2018-07-06 12:10:00,309.07,309.63,309.01,309.61,7897.0,275.3446,275.8435,275.2912,275.8257,7897.0
2018-07-06 12:20:00,309.74,309.84,309.63,309.82,5711.0,275.9415,276.0306,275.8435,276.0128,5711.0
2018-07-06 12:30:00,309.69,309.69,309.19,309.24,3993.0,275.897,275.897,275.4515,275.4961,3993.0
2018-07-06 12:40:00,309.31,309.38,309.06,309.13,2639.0,275.5584,275.6208,275.3357,275.3981,2639.0
2018-07-06 12:50:00,308.99,309.02,308.76,308.83,2405.0,275.2734,275.3001,275.0684,275.1308,2405.0
2018-07-06 13:00:00,308.84,309.43,308.84,309.37,5799.0,275.1397,275.6653,275.1397,275.6119,5799.0
2018-07-06 13:10:00,309.39,309.48,309.27,309.48,4360.0,275.6297,275.7099,275.5228,275.7099,4360.0
2018-07-06 13:20:00,309.35,309.37,309.15,309.3,7112.0,275.5941,275.6119,275.4159,275.5495,7112.0
2018-07-06 13:30:00,309.3,309.35,308.92,309.1,3900.0,275.5495,275.5941,275.211,275.3713,3900.0
2018-07-06 13:40:00,309.16,309.16,308.9,308.91,4800.0,275.4248,275.4248,275.1932,275.2021,4800.0
2018-07-06 13:50:00,308.8,308.99,308.8,308.99,1955.0,275.1041,275.2734,275.1041,275.2734,1955.0
2018-07-06 14:00:00,308.84,308.94,308.58,308.66,4855.0,275.1397,275.2288,274.9081,274.9794,4855.0
2018-07-06 14:10:00,308.58,308.8,308.55,308.66,3500.0,274.9081,275.1041,274.8814,274.9794,3500.0
2018-07-06 14:20:00,308.63,308.72,308.46,308.46,5097.0,274.9526,275.0328,274.8012,274.8012,5097.0
2018-07-06 14:30:00,308.43,308.43,308.05,308.05,4075.0,274.7745,274.7745,274.4359,274.4359,4075.0
2018-07-06 14:40:00,308.0,308.12,307.77,308.0,4615.0,274.3914,274.4983,274.1865,274.3914,4615.0
2018-07-06 14:50:00,308.0,308.21,307.94,308.11,5765.0,274.3914,274.5785,274.3379,274.4894,5765.0
2018-07-06 15:00:00,308.07,308.21,307.76,307.76,6001.0,274.4537,274.5785,274.1776,274.1776,6001.0
2018-07-06 15:10:00,307.81,307.93,307.76,307.84,7042.0,274.2221,274.329,274.1776,274.2488,7042.0
2018-07-06 15:20:00,307.85,307.94,307.71,307.85,15835.0,274.2577,274.3379,274.133,274.2577,15835.0
2018-07-06 15:30:00,307.86,307.88,307.66,307.66,14854.0,274.2667,274.2845,274.0885,274.0885,14854.0
2018-07-06 15:40:00,307.65,307.67,306.17,306.24,40213.0,274.0796,274.0974,272.7611,272.8234,40213.0
2018-07-06 15:50:00,306.25,307.59,306.25,307.36,55298.0,272.8323,274.0261,272.8323,273.8212,55298.0
2018-07-09 09:30:00,308.49,309.99,308.12,309.63,23743.0,274.8279,276.1642,274.4983,275.8435,23743.0
2018-07-09 09:40:00,309.85,311.72,309.84,311.69,14553.0,276.0395,277.7055,276.0306,277.6787,14553.0
2018-07-09 09:50:00,311.6,312.22,311.36,311.59,12329.0,277.5986,278.1509,277.3847,277.5896,12329.0
2018-07-09 10:00:00,311.51,311.89,310.36,310.75,26514.0,277.5184,277.8569,276.4939,276.8413,26514.0
2018-07-09 10:10:00,310.81,314.44,310.81,314.28,44636.0,276.8948,280.1287,276.8948,279.9861,44636.0
2018-07-09 10:20:00,314.26,315.34,313.74,313.75,80701.0,279.9683,280.9304,279.505,279.5139,80701.0
2018-07-09 10:30:00,313.86,314.54,313.63,314.36,8902.0,279.6119,280.2177,279.407,280.0574,8902.0
2018-07-09 10:40:00,314.29,314.51,313.71,314.03,9609.0,279.995,280.191,279.4783,279.7634,9609.0
2018-07-09 10:50:00,313.97,314.06,313.22,313.55,9158.0,279.7099,279.7901,279.0418,279.3358,9158.0
2018-07-09 11:00:00,313.49,314.08,313.42,313.57,8552.0,279.2823,279.8079,279.22,279.3536,8552.0
2018-07-09 11:10:00,313.6,314.02,313.34,313.34,9701.0,279.3803,279.7545,279.1487,279.1487,9701.0
2018-07-09 11:20:00,313.1,313.68,312.63,312.97,10974.0,278.9349,279.4516,278.5162,278.8191,10974.0
2018-07-09 11:30:00,312.91,313.3,312.51,313.12,14323.0,278.7656,279.113,278.4093,278.9527,14323.0
2018-07-09 11:40:00,313.11,313.3,312.96,313.16,7782.0,278.9438,279.113,278.8101,278.9883,7782.0
2018-07-09 11:50:00,313.16,313.31,312.98,313.3,12954.0,278.9883,279.122,278.828,279.113,12954.0
2018-07-09 12:00:00,313.12,313.31,312.75,312.86,13089.0,278.9527,279.122,278.6231,278.7211,13089.0
2018-07-09 12:10:00,312.91,313.44,312.81,313.44,6595.0,278.7656,279.2378,278.6765,279.2378,6595.0
2018-07-09 12:20:00,313.48,313.7,313.4,313.62,6427.0,279.2734,279.4694,279.2021,279.3981,6427.0
2018-07-09 12:30:00,313.57,314.01,313.57,313.96,8007.0,279.3536,279.7456,279.3536,279.701,8007.0
2018-07-09 12:40:00,313.89,314.14,313.76,314.07,8858.0,279.6387,279.8614,279.5229,279.799,8858.0
2018-07-09 12:50:00,314.05,314.27,314.02,314.14,6658.0,279.7812,279.9772,279.7545,279.8614,6658.0
2018-07-09 13:00:00,314.09,314.37,313.82,314.04,11258.0,279.8168,280.0663,279.5763,279.7723,11258.0
2018-07-09 13:10:00,314.02,314.02,313.64,313.81,20130.0,279.7545,279.7545,279.4159,279.5674,20130.0
2018-07-09 13:20:00,313.8,314.24,313.78,314.15,7316.0,279.5585,279.9505,279.5407,279.8703,7316.0
2018-07-09 13:30:00,314.11,314.49,314.11,314.33,8200.0,279.8347,280.1732,279.8347,280.0307,8200.0
2018-07-09 13:40:00,314.38,314.53,314.12,314.53,6230.0,280.0752,280.2088,279.8436,280.2088,6230.0
2018-07-09 13:50:00,314.54,314.96,314.48,314.72,12480.0,280.2177,280.5919,280.1643,280.3781,12480.0
2018-07-09 14:00:00,314.71,314.85,314.2,314.2,7376.0,280.3692,280.4939,279.9148,279.9148,7376.0
2018-07-09 14:10:00,314.26,314.41,314.18,314.27,7780.0,279.9683,280.1019,279.897,279.9772,7780.0
2018-07-09 14:20:00,314.31,314.31,314.0,314.03,8806.0,280.0128,280.0128,279.7367,279.7634,8806.0
2018-07-09 14:30:00,313.96,314.04,313.57,313.64,6336.0,279.701,279.7723,279.3536,279.4159,6336.0
2018-07-09 14:40:00,313.63,313.71,313.55,313.55,8293.0,279.407,279.4783,279.3358,279.3358,8293.0
2018-07-09 14:50:00,313.59,313.65,313.5,313.56,4843.0,279.3714,279.4249,279.2912,279.3447,4843.0
2018-07-09 15:00:00,313.61,313.64,313.21,313.23,9675.0,279.3892,279.4159,279.0329,279.0507,9675.0
2018-07-09 15:10:00,313.31,313.62,313.25,313.4,12824.0,279.122,279.3981,279.0685,279.2021,12824.0
2018-07-09 15:20:00,313.38,313.43,313.22,313.34,6672.0,279.1843,279.2289,279.0418,279.1487,6672.0
2018-07-09 15:30:00,313.35,313.89,313.3,313.89,16845.0,279.1576,279.6387,279.113,279.6387,16845.0
2018-07-09 15:40:00,313.87,313.96,313.72,313.86,17936.0,279.6209,279.701,279.4872,279.6119,17936.0
2018-07-09 15:50:00,313.85,313.87,313.43,313.73,50943.0,279.603,279.6209,279.2289,279.4961,50943.0
2018-07-10 09:30:00,313.75,315.29,313.75,314.68,32059.0,279.5139,280.8859,279.5139,280.3425,32059.0
2018-07-10 09:40:00,314.72,314.94,313.71,313.76,15881.0,280.3781,280.5741,279.4783,279.5229,15881.0
2018-07-10 09:50:00,313.66,314.49,312.94,314.49,20726.0,279.4338,280.1732,278.7923,280.1732,20726.0
2018-07-10 10:00:00,314.83,314.84,313.75,313.96,9301.0,280.4761,280.485,279.5139,279.701,9301.0
2018-07-10 10:10:00,314.15,314.68,314.08,314.31,15636.0,279.8703,280.3425,279.8079,280.0128,15636.0
2018-07-10 10:20:00,314.39,314.54,313.66,313.66,12248.0,280.0841,280.2177,279.4338,279.4338,12248.0
2018-07-10 10:30:00,313.46,314.08,313.05,313.38,9092.0,279.2556,279.8079,278.8903,279.1843,9092.0
2018-07-10 10:40:00,313.44,313.44,312.57,313.25,10215.0,279.2378,279.2378,278.4627,279.0685,10215.0
2018-07-10 10:50:00,313.45,313.8,313.12,313.36,6503.0,279.2467,279.5585,278.9527,279.1665,6503.0
2018-07-10 11:00:00,313.38,313.53,312.96,313.25,10897.0,279.1843,279.318,278.8101,279.0685,10897.0
2018-07-10 11:10:00,313.23,314.32,313.12,314.17,19607.0,279.0507,280.0217,278.9527,279.8881,19607.0
2018-07-10 11:20:00,314.17,314.69,314.02,314.45,27640.0,279.8881,280.3514,279.7545,280.1376,27640.0
2018-07-10 11:30:00,314.33,314.36,313.9,314.0,5689.0,280.0307,280.0574,279.6476,279.7367,5689.0
2018-07-10 11:40:00,313.76,313.83,313.3,313.65,3976.0,279.5229,279.5852,279.113,279.4249,3976.0
2018-07-10 11:50:00,313.56,313.9,313.55,313.8,3238.0,279.3447,279.6476,279.3358,279.5585,3238.0
2018-07-10 12:00:00,313.77,313.81,313.11,313.81,10183.0,279.5318,279.5674,278.9438,279.5674,10183.0
2018-07-10 12:10:00,313.74,314.09,313.71,313.95,10595.0,279.505,279.8168,279.4783,279.6921,10595.0
2018-07-10 12:20:00,313.9,314.38,313.85,314.24,9048.0,279.6476,280.0752,279.603,279.9505,9048.0
2018-07-10 12:30:00,314.17,314.83,314.17,314.82,6332.0,279.8881,280.4761,279.8881,280.4672,6332.0
2018-07-10 12:40:00,314.78,314.82,314.59,314.74,8687.0,280.4316,280.4672,280.2623,280.3959,8687.0
2018-07-10 12:50:00,314.73,314.88,314.55,314.67,7880.0,280.387,280.5206,280.2267,280.3336,7880.0
2018-07-10 13:00:00,314.62,314.76,314.45,314.5,5500.0,280.289,280.4137,280.1376,280.1821,5500.0
2018-07-10 13:10:00,314.4,314.46,314.0,314.2,5443.0,280.093,280.1465,279.7367,279.9148,5443.0
2018-07-10 13:20:00,314.05,314.05,313.67,313.68,5302.0,279.7812,279.7812,279.4427,279.4516,5302.0
2018-07-10 13:30:00,313.65,313.67,313.09,313.1,4763.0,279.4249,279.4427,278.926,278.9349,4763.0
2018-07-10 13:40:00,313.1,313.21,313.02,313.15,6478.0,278.9349,279.0329,278.8636,278.9794,6478.0
2018-07-10 13:50:00,313.01,313.76,312.83,313.76,6842.0,278.8547,279.5229,278.6943,279.5229,6842.0
2018-07-10 14:00:00,313.7,313.78,313.21,313.51,7498.0,279.4694,279.5407,279.0329,279.3001,7498.0
2018-07-10 14:10:00,313.35,313.67,313.27,313.47,2580.0,279.1576,279.4427,279.0863,279.2645,2580.0
2018-07-10 14:20:00,313.38,313.98,313.27,313.98,8356.0,279.1843,279.7188,279.0863,279.7188,8356.0
2018-07-10 14:30:00,313.98,314.58,313.98,314.57,8834.0,279.7188,280.2534,279.7188,280.2445,8834.0
2018-07-10 14:40:00,314.58,314.85,314.38,314.82,10062.0,280.2534,280.4939,280.0752,280.4672,10062.0
2018-07-10 14:50:00,314.81,315.07,314.54,314.72,10231.0,280.4583,280.6899,280.2177,280.3781,10231.0
2018-07-10 15:00:00,314.69,314.87,314.48,314.87,5516.0,280.3514,280.5117,280.1643,280.5117,5516.0
2018-07-10 15:10:00,314.74,315.09,314.74,314.78,7321.0,280.3959,280.7077,280.3959,280.4316,7321.0
2018-07-10 15:20:00,314.95,315.08,314.81,314.94,8467.0,280.583,280.6988,280.4583,280.5741,8467.0
2018-07-10 15:30:00,315.0,315.4,314.98,315.17,60377.0,280.6275,280.9839,280.6097,280.779,60377.0
2018-07-10 15:40:00,315.2,315.5,315.11,315.23,22097.0,280.8057,281.073,280.7255,280.8325,22097.0
2018-07-10 15:50:00,315.28,315.43,314.99,315.11,72047.0,280.877,281.0106,280.6186,280.7255,72047.0
2018-07-11 09:30:00,313.11,314.11,312.0,312.98,25118.0,278.9438,279.8347,277.9549,278.828,25118.0
2018-07-11 09:40:00,313.09,313.59,312.33,312.47,22711.0,278.926,279.3714,278.2489,278.3736,22711.0
2018-07-11 09:50:00,312.49,313.15,312.11,312.47,7323.0,278.3914,278.9794,278.0529,278.3736,7323.0
2018-07-11 10:00:00,312.51,313.27,312.49,312.87,5800.0,278.4093,279.0863,278.3914,278.73,5800.0
2018-07-11 10:10:00,312.84,313.56,312.74,313.56,5501.0,278.7032,279.3447,278.6142,279.3447,5501.0
2018-07-11 10:20:00,313.5,314.28,313.5,314.2,20050.0,279.2912,279.9861,279.2912,279.9148,20050.0
2018-07-11 10:30:00,314.31,314.53,313.87,314.04,6315.0,280.0128,280.2088,279.6209,279.7723,6315.0
2018-07-11 10:40:00,313.85,314.0,313.17,313.41,10217.0,279.603,279.7367,278.9972,279.211,10217.0
2018-07-11 10:50:00,313.52,314.42,313.52,314.17,3223.0,279.309,280.1108,279.309,279.8881,3223.0
2018-07-11 11:00:00,314.32,314.56,313.76,313.98,10201.0,280.0217,280.2356,279.5229,279.7188,10201.0
2018-07-11 11:10:00,314.1,314.58,313.96,314.0,5108.0,279.8258,280.2534,279.701,279.7367,5108.0
2018-07-11 11:20:00,314.14,314.34,313.76,313.76,8136.0,279.8614,280.0396,279.5229,279.5229,8136.0
2018-07-11 11:30:00,313.63,313.76,313.29,313.74,5603.0,279.407,279.5229,279.1041,279.505,5603.0
2018-07-11 11:40:00,313.54,313.67,313.12,313.27,7400.0,279.3269,279.4427,278.9527,279.0863,7400.0
2018-07-11 11:50:00,313.18,313.45,312.93,312.94,7382.0,279.0061,279.2467,278.7834,278.7923,7382.0
2018-07-11 12:00:00,312.8,313.21,312.8,313.2,4700.0,278.6676,279.0329,278.6676,279.024,4700.0
2018-07-11 12:10:00,313.14,313.36,313.01,313.22,3912.0,278.9705,279.1665,278.8547,279.0418,3912.0
2018-07-11 12:20:00,313.14,313.67,313.04,313.67,4041.0,278.9705,279.4427,278.8814,279.4427,4041.0
2018-07-11 12:30:00,313.66,314.12,313.66,313.82,5699.0,279.4338,279.8436,279.4338,279.5763,5699.0
2018-07-11 12:40:00,313.76,313.83,313.25,313.48,6818.0,279.5229,279.5852,279.0685,279.2734,6818.0
2018-07-11 12:50:00,313.42,313.47,312.73,312.84,9370.0,279.22,279.2645,278.6052,278.7032,9370.0
2018-07-11 13:00:00,312.9,312.91,312.43,312.58,4700.0,278.7567,278.7656,278.338,278.4716,4700.0
2018-07-11 13:10:00,312.54,312.82,312.29,312.79,8417.0,278.436,278.6854,278.2133,278.6587,8417.0
2018-07-11 13:20:00,312.69,313.19,312.68,312.9,8571.0,278.5696,279.0151,278.5607,278.7567,8571.0
2018-07-11 13:30:00,312.98,313.29,312.8,312.92,4409.0,278.828,279.1041,278.6676,278.7745,4409.0
2018-07-11 13:40:00,312.85,313.05,312.5,312.56,3488.0,278.7122,278.8903,278.4003,278.4538,3488.0
2018-07-11 13:50:00,312.36,312.38,312.08,312.22,7402.0,278.2756,278.2934,278.0262,278.1509,7402.0
2018-07-11 14:00:00,312.33,312.35,311.66,311.67,4846.0,278.2489,278.2667,277.652,277.6609,4846.0
2018-07-11 14:10:00,311.58,311.58,311.05,311.39,6882.0,277.5807,277.5807,277.1086,277.4115,6882.0
2018-07-11 14:20:00,311.41,311.88,311.41,311.76,4181.0,277.4293,277.848,277.4293,277.7411,4181.0
2018-07-11 14:30:00,312.01,312.04,311.77,311.77,6483.0,277.9638,277.9905,277.75,277.75,6483.0
2018-07-11 14:40:00,311.82,311.82,311.51,311.56,8335.0,277.7945,277.7945,277.5184,277.5629,8335.0
2018-07-11 14:50:00,311.75,312.08,311.75,312.0,17144.0,277.7322,278.0262,277.7322,277.9549,17144.0
2018-07-11 15:00:00,312.0,312.24,311.86,312.11,6045.0,277.9549,278.1687,277.8302,278.0529,6045.0
2018-07-11 15:10:00,312.13,312.25,311.92,312.03,15976.0,278.0707,278.1776,277.8836,277.9816,15976.0
2018-07-11 15:20:00,312.03,312.03,311.5,311.71,7816.0,277.9816,277.9816,277.5095,277.6965,7816.0
2018-07-11 15:30:00,311.76,312.4,311.76,312.3,22541.0,277.7411,278.3113,277.7411,278.2222,22541.0
2018-07-11 15:40:00,312.33,312.56,312.05,312.45,20386.0,278.2489,278.4538,277.9994,278.3558,20386.0
2018-07-11 15:50:00,312.41,312.51,311.63,311.81,65291.0,278.3202,278.4093,277.6253,277.7856,65291.0
2018-07-12 09:30:00,315.68,316.37,314.8,315.54,34513.0,281.2333,281.8481,280.4494,281.1086,34513.0
2018-07-12 09:40:00,315.59,315.88,314.04,314.7,23213.0,281.1532,281.4115,279.7723,280.3603,23213.0
2018-07-12 09:50:00,314.57,315.69,314.57,315.66,22465.0,280.2445,281.2423,280.2445,281.2155,22465.0
2018-07-12 10:00:00,315.77,316.76,315.77,316.76,15945.0,281.3135,282.1955,281.3135,282.1955,15945.0
2018-07-12 10:10:00,316.7,318.95,316.45,318.53,33290.0,282.142,284.1465,281.9193,283.7724,33290.0
2018-07-12 10:20:00,318.65,319.94,318.53,319.94,35835.0,283.8793,285.0285,283.7724,285.0285,35835.0
2018-07-12 10:30:00,319.99,319.99,318.83,319.53,22712.0,285.073,285.073,284.0396,284.6632,22712.0
2018-07-12 10:40:00,319.48,320.2,319.06,320.07,41284.0,284.6187,285.2601,284.2445,285.1443,41284.0
2018-07-12 10:50:00,319.98,320.67,319.68,319.85,30767.0,285.0641,285.6788,284.7969,284.9483,30767.0
2018-07-12 11:00:00,319.74,320.22,319.34,320.22,22149.0,284.8503,285.2779,284.494,285.2779,22149.0
2018-07-12 11:10:00,320.25,320.83,320.16,320.37,31692.0,285.3047,285.8214,285.2245,285.4116,31692.0
2018-07-12 11:20:00,320.31,320.37,319.91,320.24,9894.0,285.3581,285.4116,285.0018,285.2958,9894.0
2018-07-12 11:30:00,320.34,321.1,320.34,321.05,34813.0,285.3849,286.0619,285.3849,286.0174,34813.0
2018-07-12 11:40:00,321.1,321.18,320.68,320.95,12787.0,286.0619,286.1332,285.6878,285.9283,12787.0
2018-07-12 11:50:00,320.85,321.91,320.62,321.77,21006.0,285.8392,286.7835,285.6343,286.6588,21006.0
2018-07-12 12:00:00,321.72,321.88,320.58,320.62,16851.0,286.6143,286.7568,285.5987,285.6343,16851.0
2018-07-12 12:10:00,320.59,320.73,319.61,319.61,8774.0,285.6076,285.7323,284.7345,284.7345,8774.0
2018-07-12 12:20:00,319.59,320.09,319.13,320.09,16193.0,284.7167,285.1621,284.3069,285.1621,16193.0
2018-07-12 12:30:00,320.05,320.41,318.89,319.01,20016.0,285.1265,285.4472,284.0931,284.2,20016.0
2018-07-12 12:40:00,318.9,320.33,318.58,320.16,17519.0,284.102,285.3759,283.8169,285.2245,17519.0
2018-07-12 12:50:00,320.22,320.26,319.89,320.24,9755.0,285.2779,285.3136,284.984,285.2958,9755.0
2018-07-12 13:00:00,320.25,320.31,319.92,320.16,9442.0,285.3047,285.3581,285.0107,285.2245,9442.0
2018-07-12 13:10:00,320.04,320.45,319.95,320.37,12486.0,285.1176,285.4828,285.0374,285.4116,12486.0
2018-07-12 13:20:00,320.36,320.58,320.0,320.58,9813.0,285.4027,285.5987,285.082,285.5987,9813.0
2018-07-12 13:30:00,320.49,320.96,320.46,320.88,26205.0,285.5185,285.9372,285.4918,285.8659,26205.0
2018-07-12 13:40:00,320.92,320.92,320.6,320.74,15790.0,285.9016,285.9016,285.6165,285.7412,15790.0
2018-07-12 13:50:00,320.68,320.73,320.46,320.51,15840.0,285.6878,285.7323,285.4918,285.5363,15840.0
2018-07-12 14:00:00,320.49,320.61,320.01,320.01,13691.0,285.5185,285.6254,285.0909,285.0909,13691.0
2018-07-12 14:10:00,320.15,320.2,319.88,320.04,15835.0,285.2156,285.2601,284.975,285.1176,15835.0
2018-07-12 14:20:00,320.03,320.35,320.03,320.27,10326.0,285.1087,285.3938,285.1087,285.3225,10326.0
2018-07-12 14:30:00,320.29,320.92,320.27,320.88,16847.0,285.3403,285.9016,285.3225,285.8659,16847.0
2018-07-12 14:40:00,320.75,320.78,320.6,320.65,14630.0,285.7501,285.7768,285.6165,285.661,14630.0
2018-07-12 14:50:00,320.69,320.73,320.37,320.59,19128.0,285.6967,285.7323,285.4116,285.6076,19128.0
2018-07-12 15:00:00,320.65,320.81,320.5,320.59,9993.0,285.661,285.8036,285.5274,285.6076,9993.0
2018-07-12 15:10:00,320.6,321.08,320.52,320.72,21423.0,285.6165,286.0441,285.5452,285.7234,21423.0
2018-07-12 15:20:00,320.84,320.99,320.57,320.94,34300.0,285.8303,285.9639,285.5898,285.9194,34300.0
2018-07-12 15:30:00,320.94,321.91,320.79,321.59,46233.0,285.9194,286.7835,285.7857,286.4985,46233.0
2018-07-12 15:40:00,321.56,322.23,321.51,322.02,43224.0,286.4717,287.0686,286.4272,286.8815,43224.0
2018-07-12 15:50:00,321.98,322.51,321.97,322.11,99365.0,286.8459,287.3181,286.837,286.9617,99365.0
2018-07-13 09:30:00,319.95,320.91,316.28,319.71,184717.0,285.0374,285.8927,281.7679,284.8236,184717.0
2018-07-13 09:40:00,319.42,320.0,317.22,318.96,94758.0,284.5652,285.082,282.6053,284.1554,94758.0
2018-07-13 09:50:00,319.07,320.76,318.8,319.14,29447.0,284.2534,285.759,284.0129,284.3158,29447.0
2018-07-13 10:00:00,319.16,319.17,316.84,318.88,47034.0,284.3336,284.3425,282.2668,284.0842,47034.0
2018-07-13 10:10:00,318.85,320.0,318.85,319.25,23211.0,284.0574,285.082,284.0574,284.4138,23211.0
2018-07-13 10:20:00,319.25,319.53,318.75,318.98,17545.0,284.4138,284.6632,283.9684,284.1733,17545.0
2018-07-13 10:30:00,319.02,319.28,317.45,317.5,14351.0,284.2089,284.4405,282.8102,282.8548,14351.0
2018-07-13 10:40:00,317.5,317.81,316.91,317.04,21256.0,282.8548,283.1309,282.3291,282.4449,21256.0
2018-07-13 10:50:00,317.19,318.56,317.05,318.12,20693.0,282.5786,283.7991,282.4539,283.4071,20693.0
2018-07-13 11:00:00,318.28,318.35,317.79,318.16,19280.0,283.5496,283.612,283.1131,283.4427,19280.0
2018-07-13 11:10:00,318.35,318.66,318.17,318.25,7289.0,283.612,283.8882,283.4516,283.5229,7289.0
2018-07-13 11:20:00,318.33,319.33,317.96,319.08,13607.0,283.5942,284.4851,283.2646,284.2623,13607.0
2018-07-13 11:30:00,318.93,319.32,318.79,318.79,6187.0,284.1287,284.4762,284.004,284.004,6187.0
2018-07-13 11:40:00,318.87,319.29,318.5,318.87,13094.0,284.0753,284.4494,283.7456,284.0753,13094.0
2018-07-13 11:50:00,318.76,318.96,318.23,318.46,11714.0,283.9773,284.1554,283.5051,283.71,11714.0
2018-07-13 12:00:00,318.4,318.9,318.37,318.84,28027.0,283.6565,284.102,283.6298,284.0485,28027.0
2018-07-13 12:10:00,318.83,319.12,318.76,319.09,10855.0,284.0396,284.298,283.9773,284.2713,10855.0
2018-07-13 12:20:00,319.0,319.63,318.95,319.62,7517.0,284.1911,284.7523,284.1465,284.7434,7517.0
2018-07-13 12:30:00,319.54,320.23,319.46,320.12,9012.0,284.6721,285.2869,284.6009,285.1889,9012.0
2018-07-13 12:40:00,320.2,320.38,319.73,319.75,9547.0,285.2601,285.4205,284.8414,284.8592,9547.0
2018-07-13 12:50:00,319.82,320.28,319.71,320.15,10342.0,284.9216,285.3314,284.8236,285.2156,10342.0
2018-07-13 13:00:00,320.19,320.19,319.76,319.79,11747.0,285.2512,285.2512,284.8681,284.8949,11747.0
2018-07-13 13:10:00,319.84,319.89,319.35,319.58,10121.0,284.9394,284.984,284.5029,284.7078,10121.0
2018-07-13 13:20:00,319.56,320.35,319.53,320.21,15086.0,284.69,285.3938,284.6632,285.269,15086.0
2018-07-13 13:30:00,320.23,321.15,320.23,321.15,34357.0,285.2869,286.1065,285.2869,286.1065,34357.0
2018-07-13 13:40:00,321.11,322.27,320.95,321.94,56066.0,286.0708,287.1043,285.9283,286.8103,56066.0
2018-07-13 13:50:00,322.05,322.25,321.78,322.22,16078.0,286.9083,287.0864,286.6677,287.0597,16078.0
2018-07-13 14:00:00,322.23,322.31,321.83,322.1,22694.0,287.0686,287.1399,286.7123,286.9528,22694.0
2018-07-13 14:10:00,322.19,322.19,321.76,321.84,40359.0,287.033,287.033,286.6499,286.7212,40359.0
2018-07-13 14:20:00,321.87,321.95,320.93,321.43,29009.0,286.7479,286.8192,285.9105,286.3559,29009.0
2018-07-13 14:30:00,321.36,321.45,320.58,320.63,8643.0,286.2936,286.3737,285.5987,285.6432,8643.0
2018-07-13 14:40:00,320.63,321.31,320.55,321.31,12772.0,285.6432,286.249,285.5719,286.249,12772.0
2018-07-13 14:50:00,321.57,321.65,321.12,321.47,20233.0,286.4806,286.5519,286.0797,286.3915,20233.0
2018-07-13 15:00:00,321.47,322.03,321.4,321.6,11820.0,286.3915,286.8904,286.3292,286.5074,11820.0
2018-07-13 15:10:00,321.63,321.81,321.32,321.32,36516.0,286.5341,286.6944,286.2579,286.2579,36516.0
2018-07-13 15:20:00,321.32,321.32,320.58,321.0,12225.0,286.2579,286.2579,285.5987,285.9728,12225.0
2018-07-13 15:30:00,321.02,321.06,320.81,321.06,12040.0,285.9907,286.0263,285.8036,286.0263,12040.0
2018-07-13 15:40:00,321.04,321.82,320.92,321.69,19999.0,286.0085,286.7034,285.9016,286.5875,19999.0
2018-07-13 15:50:00,321.7,322.15,321.51,321.8,55783.0,286.5965,286.9973,286.4272,286.6855,55783.0
2018-07-16 09:30:00,322.79,324.47,322.17,323.67,25905.0,287.5675,289.0642,287.0152,288.3515,25905.0
2018-07-16 09:40:00,323.46,324.35,322.76,322.76,11062.0,288.1644,288.9573,287.5408,287.5408,11062.0
2018-07-16 09:50:00,322.5,322.5,321.89,322.37,13182.0,287.3092,287.3092,286.7657,287.1933,13182.0
2018-07-16 10:00:00,322.35,322.9,321.92,322.9,8967.0,287.1755,287.6655,286.7924,287.6655,8967.0
2018-07-16 10:10:00,323.02,323.02,322.24,322.61,19103.0,287.7724,287.7724,287.0775,287.4072,19103.0
2018-07-16 10:20:00,322.46,322.5,321.83,322.46,6454.0,287.2735,287.3092,286.7123,287.2735,6454.0
2018-07-16 10:30:00,322.55,322.55,321.36,321.59,37992.0,287.3537,287.3537,286.2936,286.4985,37992.0
2018-07-16 10:40:00,321.34,321.85,320.92,320.92,7718.0,286.2757,286.7301,285.9016,285.9016,7718.0
2018-07-16 10:50:00,320.97,321.64,320.87,321.14,12346.0,285.9461,286.543,285.857,286.0976,12346.0
2018-07-16 11:00:00,320.93,321.35,320.82,320.92,5909.0,285.9105,286.2846,285.8125,285.9016,5909.0
2018-07-16 11:10:00,320.84,321.5,320.84,321.4,8675.0,285.8303,286.4183,285.8303,286.3292,8675.0
2018-07-16 11:20:00,321.23,321.65,321.05,321.21,13431.0,286.1777,286.5519,286.0174,286.1599,13431.0
2018-07-16 11:30:00,321.31,321.8,321.2,321.26,8566.0,286.249,286.6855,286.151,286.2045,8566.0
2018-07-16 11:40:00,321.24,321.34,320.82,321.24,3519.0,286.1866,286.2757,285.8125,286.1866,3519.0
2018-07-16 11:50:00,321.29,321.62,320.98,320.98,3091.0,286.2312,286.5252,285.955,285.955,3091.0
2018-07-16 12:00:00,321.16,321.16,320.48,320.48,4192.0,286.1154,286.1154,285.5096,285.5096,4192.0
2018-07-16 12:10:00,320.65,320.91,320.62,320.91,3171.0,285.661,285.8927,285.6343,285.8927,3171.0
2018-07-16 12:20:00,321.02,321.26,320.65,320.69,6600.0,285.9907,286.2045,285.661,285.6967,6600.0
2018-07-16 12:30:00,320.78,321.11,320.71,320.93,2429.0,285.7768,286.0708,285.7145,285.9105,2429.0
2018-07-16 12:40:00,320.9,320.99,320.62,320.77,4519.0,285.8837,285.9639,285.6343,285.7679,4519.0
2018-07-16 12:50:00,320.67,320.87,320.61,320.81,2993.0,285.6788,285.857,285.6254,285.8036,2993.0
2018-07-16 13:00:00,320.73,321.43,320.72,321.23,9864.0,285.7323,286.3559,285.7234,286.1777,9864.0
2018-07-16 13:10:00,321.29,321.29,321.01,321.12,4504.0,286.2312,286.2312,285.9817,286.0797,4504.0
2018-07-16 13:20:00,321.5,321.5,320.92,321.17,5084.0,286.4183,286.4183,285.9016,286.1243,5084.0
2018-07-16 13:30:00,321.16,321.23,321.01,321.01,1600.0,286.1154,286.1777,285.9817,285.9817,1600.0
2018-07-16 13:40:00,320.92,321.0,320.61,320.67,4487.0,285.9016,285.9728,285.6254,285.6788,4487.0
2018-07-16 13:50:00,320.71,320.95,320.51,320.68,10250.0,285.7145,285.9283,285.5363,285.6878,10250.0
2018-07-16 14:00:00,320.71,320.96,320.51,320.96,9173.0,285.7145,285.9372,285.5363,285.9372,9173.0
2018-07-16 14:10:00,320.92,321.1,320.81,321.0,3492.0,285.9016,286.0619,285.8036,285.9728,3492.0
2018-07-16 14:20:00,321.01,321.1,320.89,320.99,4862.0,285.9817,286.0619,285.8748,285.9639,4862.0
2018-07-16 14:30:00,320.87,321.01,320.73,320.85,6100.0,285.857,285.9817,285.7323,285.8392,6100.0
2018-07-16 14:40:00,320.74,320.95,320.56,320.95,9355.0,285.7412,285.9283,285.5808,285.9283,9355.0
2018-07-16 14:50:00,321.0,321.13,320.63,320.76,6304.0,285.9728,286.0886,285.6432,285.759,6304.0
2018-07-16 15:00:00,320.55,320.77,320.17,320.22,8266.0,285.5719,285.7679,285.2334,285.2779,8266.0
2018-07-16 15:10:00,320.24,320.56,320.08,320.56,10889.0,285.2958,285.5808,285.1532,285.5808,10889.0
2018-07-16 15:20:00,320.61,320.74,320.49,320.63,7289.0,285.6254,285.7412,285.5185,285.6432,7289.0
2018-07-16 15:30:00,320.59,320.87,320.59,320.87,12115.0,285.6076,285.857,285.6076,285.857,12115.0
2018-07-16 15:40:00,320.88,320.9,320.08,320.32,15356.0,285.8659,285.8837,285.1532,285.367,15356.0
2018-07-16 15:50:00,320.26,320.54,320.2,320.4,34698.0,285.3136,285.563,285.2601,285.4383,34698.0
2018-07-17 09:30:00,320.95,322.52,320.47,320.66,17589.0,285.9283,287.327,285.5007,285.6699,17589.0
2018-07-17 09:40:00,320.7,321.29,320.14,320.97,7104.0,285.7056,286.2312,285.2067,285.9461,7104.0
2018-07-17 09:50:00,321.1,321.49,320.4,320.4,5132.0,286.0619,286.4094,285.4383,285.4383,5132.0
2018-07-17 10:00:00,320.92,322.53,320.71,321.28,15468.0,285.9016,287.3359,285.7145,286.2223,15468.0
2018-07-17 10:10:00,321.25,321.5,320.49,320.5,13325.0,286.1956,286.4183,285.5185,285.5274,13325.0
2018-07-17 10:20:00,320.5,320.88,319.69,320.88,8105.0,285.5274,285.8659,284.8058,285.8659,8105.0
2018-07-17 10:30:00,320.64,321.1,320.52,321.1,5887.0,285.6521,286.0619,285.5452,286.0619,5887.0
2018-07-17 10:40:00,321.06,321.52,320.97,321.09,11663.0,286.0263,286.4361,285.9461,286.053,11663.0
2018-07-17 10:50:00,321.17,321.92,320.99,321.81,5511.0,286.1243,286.7924,285.9639,286.6944,5511.0
2018-07-17 11:00:00,321.86,322.1,321.7,321.8,5426.0,286.739,286.9528,286.5965,286.6855,5426.0
2018-07-17 11:10:00,321.75,322.32,321.75,321.98,6491.0,286.641,287.1488,286.641,286.8459,6491.0
2018-07-17 11:20:00,321.99,322.02,321.53,321.66,7410.0,286.8548,286.8815,286.445,286.5608,7410.0
2018-07-17 11:30:00,321.49,321.58,321.2,321.24,4398.0,286.4094,286.4895,286.151,286.1866,4398.0
2018-07-17 11:40:00,321.31,321.87,321.21,321.84,4848.0,286.249,286.7479,286.1599,286.7212,4848.0
2018-07-17 11:50:00,321.74,321.74,321.46,321.64,4300.0,286.6321,286.6321,286.3826,286.543,4300.0
2018-07-17 12:00:00,321.63,321.75,321.29,321.36,8230.0,286.5341,286.641,286.2312,286.2936,8230.0
2018-07-17 12:10:00,321.35,321.93,321.31,321.87,6882.0,286.2846,286.8014,286.249,286.7479,6882.0
2018-07-17 12:20:00,321.88,321.88,321.65,321.8,7654.0,286.7568,286.7568,286.5519,286.6855,7654.0
2018-07-17 12:30:00,321.86,322.03,321.73,321.84,6700.0,286.739,286.8904,286.6232,286.7212,6700.0
2018-07-17 12:40:00,321.88,322.02,321.67,321.81,5736.0,286.7568,286.8815,286.5697,286.6944,5736.0
2018-07-17 12:50:00,321.84,322.05,321.83,322.0,7249.0,286.7212,286.9083,286.7123,286.8637,7249.0
2018-07-17 13:00:00,322.0,322.16,321.87,321.99,6921.0,286.8637,287.0063,286.7479,286.8548,6921.0
2018-07-17 13:10:00,322.1,322.24,321.81,321.91,7770.0,286.9528,287.0775,286.6944,286.7835,7770.0
2018-07-17 13:20:00,321.92,321.93,321.4,321.5,7134.0,286.7924,286.8014,286.3292,286.4183,7134.0
2018-07-17 13:30:00,321.52,322.13,321.52,322.04,21757.0,286.4361,286.9795,286.4361,286.8994,21757.0
2018-07-17 13:40:00,321.96,322.05,321.65,321.88,6035.0,286.8281,286.9083,286.5519,286.7568,6035.0
2018-07-17 13:50:00,321.88,321.88,321.34,321.44,6336.0,286.7568,286.7568,286.2757,286.3648,6336.0
2018-07-17 14:00:00,321.34,321.44,321.0,321.14,4351.0,286.2757,286.3648,285.9728,286.0976,4351.0
2018-07-17 14:10:00,321.09,321.16,320.86,321.15,5235.0,286.053,286.1154,285.8481,286.1065,5235.0
2018-07-17 14:20:00,321.04,321.09,320.9,321.04,5000.0,286.0085,286.053,285.8837,286.0085,5000.0
2018-07-17 14:30:00,320.96,321.27,320.96,321.19,5813.0,285.9372,286.2134,285.9372,286.1421,5813.0
2018-07-17 14:40:00,321.18,321.6,321.05,321.55,4747.0,286.1332,286.5074,286.0174,286.4628,4747.0
2018-07-17 14:50:00,321.48,321.55,321.12,321.18,6885.0,286.4005,286.4628,286.0797,286.1332,6885.0
2018-07-17 15:00:00,321.14,321.76,321.14,321.74,10408.0,286.0976,286.6499,286.0976,286.6321,10408.0
2018-07-17 15:10:00,321.68,321.88,321.55,321.78,5301.0,286.5786,286.7568,286.4628,286.6677,5301.0
2018-07-17 15:20:00,321.79,321.9,321.58,321.58,9550.0,286.6766,286.7746,286.4895,286.4895,9550.0
2018-07-17 15:30:00,321.57,321.57,321.34,321.4,10765.0,286.4806,286.4806,286.2757,286.3292,10765.0
2018-07-17 15:40:00,321.43,321.66,321.28,321.42,16659.0,286.3559,286.5608,286.2223,286.347,16659.0
2018-07-17 15:50:00,321.4,321.4,321.03,321.23,50770.0,286.3292,286.3292,285.9996,286.1777,50770.0
2018-07-18 09:30:00,322.17,322.73,320.52,322.15,23713.0,287.0152,287.5141,285.5452,286.9973,23713.0
2018-07-18 09:40:00,321.85,322.98,321.65,322.43,13532.0,286.7301,287.7368,286.5519,287.2468,13532.0
2018-07-18 09:50:00,322.59,322.86,321.5,321.5,13978.0,287.3893,287.6299,286.4183,286.4183,13978.0
2018-07-18 10:00:00,321.19,322.08,320.87,321.79,21673.0,286.1421,286.935,285.857,286.6766,21673.0
2018-07-18 10:10:00,321.8,322.5,321.61,321.97,33605.0,286.6855,287.3092,286.5163,286.837,33605.0
2018-07-18 10:20:00,321.97,322.89,321.97,322.32,45638.0,286.837,287.6566,286.837,287.1488,45638.0
2018-07-18 10:30:00,322.13,322.31,321.21,321.73,11638.0,286.9795,287.1399,286.1599,286.6232,11638.0
2018-07-18 10:40:00,321.78,322.67,321.62,322.54,7230.0,286.6677,287.4606,286.5252,287.3448,7230.0
2018-07-18 10:50:00,322.32,323.22,322.27,322.67,10967.0,287.1488,287.9506,287.1043,287.4606,10967.0
2018-07-18 11:00:00,322.64,323.05,322.23,322.62,27275.0,287.4339,287.7991,287.0686,287.4161,27275.0
2018-07-18 11:10:00,322.59,322.69,322.18,322.67,9596.0,287.3893,287.4784,287.0241,287.4606,9596.0
2018-07-18 11:20:00,322.6,322.99,322.44,322.99,4499.0,287.3982,287.7457,287.2557,287.7457,4499.0
2018-07-18 11:30:00,323.0,323.02,322.69,322.72,7865.0,287.7546,287.7724,287.4784,287.5051,7865.0
2018-07-18 11:40:00,322.68,323.05,322.55,322.72,7029.0,287.4695,287.7991,287.3537,287.5051,7029.0
2018-07-18 11:50:00,322.7,323.26,322.7,323.18,6300.0,287.4873,287.9862,287.4873,287.915,6300.0
2018-07-18 12:00:00,323.19,323.43,322.96,323.1,6250.0,287.9239,288.1377,287.719,287.8437,6250.0
2018-07-18 12:10:00,323.05,323.66,322.99,323.66,10955.0,287.7991,288.3426,287.7457,288.3426,10955.0
2018-07-18 12:20:00,323.68,323.83,323.41,323.52,6460.0,288.3604,288.494,288.1199,288.2179,6460.0
2018-07-18 12:30:00,323.56,323.67,323.24,323.29,7000.0,288.2535,288.3515,287.9684,288.013,7000.0
2018-07-18 12:40:00,323.19,323.25,323.02,323.2,6540.0,287.9239,287.9773,287.7724,287.9328,6540.0
2018-07-18 12:50:00,323.24,323.24,322.86,322.9,24122.0,287.9684,287.9684,287.6299,287.6655,24122.0
2018-07-18 13:00:00,322.9,323.17,322.84,323.15,7114.0,287.6655,287.906,287.6121,287.8882,7114.0
2018-07-18 13:10:00,323.28,323.36,323.01,323.09,6061.0,288.004,288.0753,287.7635,287.8348,6061.0
2018-07-18 13:20:00,323.21,323.91,323.21,323.91,12609.0,287.9417,288.5653,287.9417,288.5653,12609.0
2018-07-18 13:30:00,323.98,324.01,323.59,323.83,8516.0,288.6277,288.6544,288.2802,288.494,8516.0
2018-07-18 13:40:00,323.82,324.24,323.73,324.17,9241.0,288.4851,288.8593,288.4049,288.7969,9241.0
2018-07-18 13:50:00,324.12,324.23,323.48,323.62,6716.0,288.7524,288.8504,288.1822,288.3069,6716.0
2018-07-18 14:00:00,323.6,324.12,323.48,324.12,7335.0,288.2891,288.7524,288.1822,288.7524,7335.0
2018-07-18 14:10:00,324.11,324.26,323.92,324.16,11578.0,288.7435,288.8771,288.5742,288.788,11578.0
2018-07-18 14:20:00,324.13,324.41,324.08,324.12,11458.0,288.7613,289.0107,288.7167,288.7524,11458.0
2018-07-18 14:30:00,324.12,324.14,323.76,323.81,11383.0,288.7524,288.7702,288.4317,288.4762,11383.0
2018-07-18 14:40:00,323.79,323.95,323.52,323.95,17576.0,288.4584,288.6009,288.2179,288.6009,17576.0
2018-07-18 14:50:00,323.83,323.89,323.32,323.5,7845.0,288.494,288.5475,288.0397,288.2,7845.0
2018-07-18 15:00:00,323.58,323.74,323.46,323.55,9274.0,288.2713,288.4138,288.1644,288.2446,9274.0
2018-07-18 15:10:00,323.63,323.64,323.39,323.39,11391.0,288.3159,288.3248,288.102,288.102,11391.0
2018-07-18 15:20:00,323.3,323.45,323.18,323.19,6629.0,288.0219,288.1555,287.915,287.9239,6629.0
2018-07-18 15:30:00,323.22,323.24,323.0,323.12,10189.0,287.9506,287.9684,287.7546,287.8615,10189.0
2018-07-18 15:40:00,323.14,323.59,323.11,323.46,18488.0,287.8793,288.2802,287.8526,288.1644,18488.0
2018-07-18 15:50:00,323.45,324.07,323.3,323.73,75858.0,288.1555,288.7078,288.0219,288.4049,75858.0
2018-07-19 09:30:00,322.95,323.31,322.09,323.31,14098.0,287.7101,288.0308,286.9439,288.0308,14098.0
2018-07-19 09:40:00,323.36,323.48,322.22,322.22,9329.0,288.0753,288.1822,287.0597,287.0597,9329.0
2018-07-19 09:50:00,321.92,322.73,321.24,322.73,18650.0,286.7924,287.5141,286.1866,287.5141,18650.0
2018-07-19 10:00:00,322.41,322.77,321.66,321.82,5529.0,287.229,287.5497,286.5608,286.7034,5529.0
2018-07-19 10:10:00,321.83,322.78,321.54,322.48,13447.0,286.7123,287.5586,286.4539,287.2913,13447.0
2018-07-19 10:20:00,322.35,322.4,321.38,321.88,8900.0,287.1755,287.2201,286.3114,286.7568,8900.0
2018-07-19 10:30:00,321.98,322.3,321.39,322.08,12748.0,286.8459,287.131,286.3203,286.935,12748.0
2018-07-19 10:40:00,322.19,322.24,321.23,321.27,7976.0,287.033,287.0775,286.1777,286.2134,7976.0
2018-07-19 10:50:00,321.44,321.6,321.02,321.18,8892.0,286.3648,286.5074,285.9907,286.1332,8892.0
2018-07-19 11:00:00,321.26,321.77,321.23,321.42,5200.0,286.2045,286.6588,286.1777,286.347,5200.0
2018-07-19 11:10:00,321.62,321.69,321.22,321.23,5572.0,286.5252,286.5875,286.1688,286.1777,5572.0
2018-07-19 11:20:00,321.49,321.65,321.23,321.43,5565.0,286.4094,286.5519,286.1777,286.3559,5565.0
2018-07-19 11:30:00,321.4,321.7,321.11,321.69,6600.0,286.3292,286.5965,286.0708,286.5875,6600.0
2018-07-19 11:40:00,321.65,321.65,321.23,321.34,5400.0,286.5519,286.5519,286.1777,286.2757,5400.0
2018-07-19 11:50:00,321.44,321.73,321.23,321.49,6069.0,286.3648,286.6232,286.1777,286.4094,6069.0
2018-07-19 12:00:00,321.56,321.84,321.25,321.48,4500.0,286.4717,286.7212,286.1956,286.4005,4500.0
2018-07-19 12:10:00,321.55,321.57,321.28,321.45,5025.0,286.4628,286.4806,286.2223,286.3737,5025.0
2018-07-19 12:20:00,321.38,321.84,321.37,321.84,4574.0,286.3114,286.7212,286.3025,286.7212,4574.0
2018-07-19 12:30:00,321.87,322.17,321.69,322.07,4031.0,286.7479,287.0152,286.5875,286.9261,4031.0
2018-07-19 12:40:00,321.89,321.98,321.6,321.95,3300.0,286.7657,286.8459,286.5074,286.8192,3300.0
2018-07-19 12:50:00,321.77,321.86,321.56,321.74,1325.0,286.6588,286.739,286.4717,286.6321,1325.0
2018-07-19 13:00:00,321.59,321.66,321.27,321.32,5199.0,286.4985,286.5608,286.2134,286.2579,5199.0
2018-07-19 13:10:00,321.25,321.54,321.21,321.41,3810.0,286.1956,286.4539,286.1599,286.3381,3810.0
2018-07-19 13:20:00,321.31,321.68,321.27,321.58,4156.0,286.249,286.5786,286.2134,286.4895,4156.0
2018-07-19 13:30:00,321.52,321.54,321.21,321.35,5669.0,286.4361,286.4539,286.1599,286.2846,5669.0
2018-07-19 13:40:00,321.48,321.55,321.37,321.55,1153.0,286.4005,286.4628,286.3025,286.4628,1153.0
2018-07-19 13:50:00,321.37,321.47,321.21,321.43,4519.0,286.3025,286.3915,286.1599,286.3559,4519.0
2018-07-19 14:00:00,321.53,321.93,321.53,321.81,3975.0,286.445,286.8014,286.445,286.6944,3975.0
2018-07-19 14:10:00,321.93,322.03,321.69,322.0,3484.0,286.8014,286.8904,286.5875,286.8637,3484.0
2018-07-19 14:20:00,321.96,322.15,321.85,321.9,4194.0,286.8281,286.9973,286.7301,286.7746,4194.0
2018-07-19 14:30:00,322.04,322.09,321.67,321.88,6970.0,286.8994,286.9439,286.5697,286.7568,6970.0
2018-07-19 14:40:00,321.91,321.95,321.63,321.72,2651.0,286.7835,286.8192,286.5341,286.6143,2651.0
2018-07-19 14:50:00,321.69,321.72,321.54,321.71,2449.0,286.5875,286.6143,286.4539,286.6054,2449.0
2018-07-19 15:00:00,321.72,321.94,321.72,321.94,3227.0,286.6143,286.8103,286.6143,286.8103,3227.0
2018-07-19 15:10:00,321.96,322.25,321.95,322.17,23810.0,286.8281,287.0864,286.8192,287.0152,23810.0
2018-07-19 15:20:00,322.21,323.02,322.19,322.87,32814.0,287.0508,287.7724,287.033,287.6388,32814.0
2018-07-19 15:30:00,322.9,322.91,322.67,322.77,24981.0,287.6655,287.6744,287.4606,287.5497,24981.0
2018-07-19 15:40:00,322.77,323.61,322.64,323.55,143953.0,287.5497,288.298,287.4339,288.2446,143953.0
2018-07-19 15:50:00,323.55,324.41,323.44,324.18,127565.0,288.2446,289.0107,288.1466,288.8058,127565.0
2018-07-20 09:30:00,322.73,323.68,321.42,323.46,40203.0,287.5141,288.3604,286.347,288.1644,40203.0
2018-07-20 09:40:00,323.46,323.97,323.09,323.09,9586.0,288.1644,288.6188,287.8348,287.8348,9586.0
2018-07-20 09:50:00,323.44,324.16,323.37,324.07,8194.0,288.1466,288.788,288.0842,288.7078,8194.0
2018-07-20 10:00:00,323.98,324.49,323.83,324.27,10911.0,288.6277,289.082,288.494,288.886,10911.0
2018-07-20 10:10:00,324.35,325.16,324.35,324.78,12793.0,288.9573,289.6789,288.9573,289.3404,12793.0
2018-07-20 10:20:00,324.7,324.9,324.29,324.71,8184.0,289.2691,289.4473,288.9038,289.278,8184.0
2018-07-20 10:30:00,324.61,325.29,324.53,324.93,8395.0,289.1889,289.7947,289.1176,289.474,8395.0
2018-07-20 10:40:00,324.78,324.78,324.37,324.53,4878.0,289.3404,289.3404,288.9751,289.1176,4878.0
2018-07-20 10:50:00,324.46,324.66,324.1,324.3,4914.0,289.0553,289.2335,288.7346,288.9127,4914.0
2018-07-20 11:00:00,324.37,324.41,323.58,323.81,6605.0,288.9751,289.0107,288.2713,288.4762,6605.0
2018-07-20 11:10:00,323.84,323.92,323.64,323.86,3222.0,288.5029,288.5742,288.3248,288.5208,3222.0
2018-07-20 11:20:00,323.82,324.01,323.59,323.91,3301.0,288.4851,288.6544,288.2802,288.5653,3301.0
2018-07-20 11:30:00,324.12,324.38,324.07,324.22,3367.0,288.7524,288.984,288.7078,288.8415,3367.0
2018-07-20 11:40:00,324.05,324.46,323.87,324.44,5131.0,288.69,289.0553,288.5297,289.0375,5131.0
2018-07-20 11:50:00,324.28,324.36,324.05,324.05,3064.0,288.8949,288.9662,288.69,288.69,3064.0
2018-07-20 12:00:00,324.03,324.58,324.03,324.56,5047.0,288.6722,289.1622,288.6722,289.1444,5047.0
2018-07-20 12:10:00,324.58,324.58,323.99,323.99,3220.0,289.1622,289.1622,288.6366,288.6366,3220.0
2018-07-20 12:20:00,324.01,324.24,323.96,324.09,3700.0,288.6544,288.8593,288.6098,288.7257,3700.0
2018-07-20 12:30:00,324.17,324.41,324.01,324.16,4850.0,288.7969,289.0107,288.6544,288.788,4850.0
2018-07-20 12:40:00,324.23,324.51,324.15,324.36,1884.0,288.8504,289.0998,288.7791,288.9662,1884.0
2018-07-20 12:50:00,324.4,324.81,324.38,324.8,7411.0,289.0018,289.3671,288.984,289.3582,7411.0
2018-07-20 13:00:00,324.73,324.9,324.53,324.8,5343.0,289.2958,289.4473,289.1176,289.3582,5343.0
2018-07-20 13:10:00,324.85,324.94,324.59,324.71,4675.0,289.4027,289.4829,289.1711,289.278,4675.0
2018-07-20 13:20:00,324.75,324.82,324.61,324.77,3925.0,289.3136,289.376,289.1889,289.3315,3925.0
2018-07-20 13:30:00,324.88,324.96,324.77,324.89,4438.0,289.4295,289.5007,289.3315,289.4384,4438.0
2018-07-20 13:40:00,324.83,324.96,324.72,324.9,5354.0,289.3849,289.5007,289.2869,289.4473,5354.0
2018-07-20 13:50:00,324.8,324.87,324.59,324.68,5827.0,289.3582,289.4205,289.1711,289.2513,5827.0
2018-07-20 14:00:00,324.59,324.96,324.44,324.52,4658.0,289.1711,289.5007,289.0375,289.1087,4658.0
2018-07-20 14:10:00,324.43,324.57,324.34,324.4,7219.0,289.0286,289.1533,288.9484,289.0018,7219.0
2018-07-20 14:20:00,324.4,324.45,324.2,324.29,15544.0,289.0018,289.0464,288.8237,288.9038,15544.0
2018-07-20 14:30:00,324.33,324.57,323.92,324.0,30032.0,288.9395,289.1533,288.5742,288.6455,30032.0
2018-07-20 14:40:00,324.0,324.22,323.91,324.18,11819.0,288.6455,288.8415,288.5653,288.8058,11819.0
2018-07-20 14:50:00,324.15,324.48,324.15,324.47,5875.0,288.7791,289.0731,288.7791,289.0642,5875.0
2018-07-20 15:00:00,324.47,324.68,324.22,324.63,9145.0,289.0642,289.2513,288.8415,289.2067,9145.0
2018-07-20 15:10:00,324.56,324.71,324.08,324.23,9130.0,289.1444,289.278,288.7167,288.8504,9130.0
2018-07-20 15:20:00,324.27,324.28,323.82,323.91,10747.0,288.886,288.8949,288.4851,288.5653,10747.0
2018-07-20 15:30:00,323.96,324.23,323.96,324.16,13339.0,288.6098,288.8504,288.6098,288.788,13339.0
2018-07-20 15:40:00,324.16,324.35,324.02,324.04,27091.0,288.788,288.9573,288.6633,288.6811,27091.0
2018-07-20 15:50:00,324.0,324.16,323.8,323.95,86161.0,288.6455,288.788,288.4673,288.6009,86161.0
2018-07-23 09:30:00,324.68,324.68,323.51,324.17,19673.0,289.2513,289.2513,288.2089,288.7969,19673.0
2018-07-23 09:40:00,324.14,324.3,322.94,323.23,13731.0,288.7702,288.9127,287.7011,287.9595,13731.0
2018-07-23 09:50:00,323.16,323.16,321.97,322.9,8582.0,287.8971,287.8971,286.837,287.6655,8582.0
2018-07-23 10:00:00,322.67,322.78,321.78,322.2,12038.0,287.4606,287.5586,286.6677,287.0419,12038.0
2018-07-23 10:10:00,322.05,322.14,321.0,321.12,15668.0,286.9083,286.9884,285.9728,286.0797,15668.0
2018-07-23 10:20:00,321.12,321.12,320.18,320.86,32765.0,286.0797,286.0797,285.2423,285.8481,32765.0
2018-07-23 10:30:00,320.9,320.94,319.61,319.98,18837.0,285.8837,285.9194,284.7345,285.0641,18837.0
2018-07-23 10:40:00,319.96,321.18,319.96,321.09,13311.0,285.0463,286.1332,285.0463,286.053,13311.0
2018-07-23 10:50:00,321.01,321.66,320.4,320.4,18575.0,285.9817,286.5608,285.4383,285.4383,18575.0
2018-07-23 11:00:00,320.44,320.48,319.77,320.07,6984.0,285.4739,285.5096,284.8771,285.1443,6984.0
2018-07-23 11:10:00,320.02,320.44,320.01,320.08,5700.0,285.0998,285.4739,285.0909,285.1532,5700.0
2018-07-23 11:20:00,320.01,320.54,320.01,320.18,13749.0,285.0909,285.563,285.0909,285.2423,13749.0
2018-07-23 11:30:00,320.29,320.43,319.85,319.95,13198.0,285.3403,285.465,284.9483,285.0374,13198.0
2018-07-23 11:40:00,319.85,319.87,319.09,319.66,14602.0,284.9483,284.9661,284.2713,284.7791,14602.0
2018-07-23 11:50:00,319.75,320.84,319.74,320.3,10761.0,284.8592,285.8303,284.8503,285.3492,10761.0
2018-07-23 12:00:00,320.29,320.29,319.96,320.14,4300.0,285.3403,285.3403,285.0463,285.2067,4300.0
2018-07-23 12:10:00,320.12,320.42,320.03,320.28,5799.0,285.1889,285.4561,285.1087,285.3314,5799.0
2018-07-23 12:20:00,320.23,320.7,320.23,320.41,5535.0,285.2869,285.7056,285.2869,285.4472,5535.0
2018-07-23 12:30:00,320.43,320.43,320.22,320.4,4240.0,285.465,285.465,285.2779,285.4383,4240.0
2018-07-23 12:40:00,320.4,320.51,320.34,320.51,2900.0,285.4383,285.5363,285.3849,285.5363,2900.0
2018-07-23 12:50:00,320.52,320.52,320.08,320.09,9904.0,285.5452,285.5452,285.1532,285.1621,9904.0
2018-07-23 13:00:00,320.16,320.24,319.94,320.14,7800.0,285.2245,285.2958,285.0285,285.2067,7800.0
2018-07-23 13:10:00,319.98,320.08,319.68,319.74,5992.0,285.0641,285.1532,284.7969,284.8503,5992.0
2018-07-23 13:20:00,319.77,319.81,319.31,319.31,6010.0,284.8771,284.9127,284.4672,284.4672,6010.0
2018-07-23 13:30:00,319.31,319.79,319.3,319.72,5900.0,284.4672,284.8949,284.4583,284.8325,5900.0
2018-07-23 13:40:00,319.8,319.83,319.65,319.67,7820.0,284.9038,284.9305,284.7701,284.788,7820.0
2018-07-23 13:50:00,319.72,319.77,319.4,319.5,11818.0,284.8325,284.8771,284.5474,284.6365,11818.0
2018-07-23 14:00:00,319.53,319.64,319.5,319.53,10154.0,284.6632,284.7612,284.6365,284.6632,10154.0
2018-07-23 14:10:00,319.53,319.57,319.13,319.13,7130.0,284.6632,284.6989,284.3069,284.3069,7130.0
2018-07-23 14:20:00,319.06,319.32,318.95,319.11,12049.0,284.2445,284.4762,284.1465,284.2891,12049.0
2018-07-23 14:30:00,319.05,319.1,318.0,318.21,14578.0,284.2356,284.2802,283.3002,283.4873,14578.0
2018-07-23 14:40:00,318.24,318.26,317.67,318.09,16181.0,283.514,283.5318,283.0062,283.3804,16181.0
2018-07-23 14:50:00,318.11,318.5,317.33,317.33,26359.0,283.3982,283.7456,282.7033,282.7033,26359.0
2018-07-23 15:00:00,317.42,317.64,317.22,317.49,20688.0,282.7835,282.9795,282.6053,282.8458,20688.0
2018-07-23 15:10:00,317.49,317.59,317.0,317.37,15137.0,282.8458,282.9349,282.4093,282.7389,15137.0
2018-07-23 15:20:00,317.3,317.48,317.13,317.13,12841.0,282.6766,282.8369,282.5251,282.5251,12841.0
2018-07-23 15:30:00,317.1,317.33,316.97,317.23,17155.0,282.4984,282.7033,282.3826,282.6142,17155.0
2018-07-23 15:40:00,317.24,317.29,316.63,316.71,27224.0,282.6231,282.6677,282.0797,282.151,27224.0
2018-07-23 15:50:00,316.74,316.77,316.35,316.69,74732.0,282.1777,282.2044,281.8302,282.1331,74732.0
2018-07-24 09:30:00,320.15,323.78,319.6,322.43,104730.0,285.2156,288.4495,284.7256,287.2468,104730.0
2018-07-24 09:40:00,322.24,322.28,319.02,319.04,42758.0,287.0775,287.1132,284.2089,284.2267,42758.0
2018-07-24 09:50:00,318.83,320.13,310.55,311.77,154353.0,284.0396,285.1978,276.6631,277.75,154353.0
2018-07-24 10:00:00,311.77,314.38,311.12,313.96,104122.0,277.75,280.0752,277.1709,279.701,104122.0
2018-07-24 10:10:00,313.9,314.89,313.79,314.27,37857.0,279.6476,280.5296,279.5496,279.9772,37857.0
2018-07-24 10:20:00,314.06,314.74,313.79,314.21,33840.0,279.7901,280.3959,279.5496,279.9238,33840.0
2018-07-24 10:30:00,314.55,315.0,314.25,314.35,37712.0,280.2267,280.6275,279.9594,280.0485,37712.0
2018-07-24 10:40:00,314.56,314.84,314.01,314.38,18200.0,280.2356,280.485,279.7456,280.0752,18200.0
2018-07-24 10:50:00,314.44,314.56,313.85,313.85,15599.0,280.1287,280.2356,279.603,279.603,15599.0
2018-07-24 11:00:00,313.8,313.98,312.31,312.81,17077.0,279.5585,279.7188,278.2311,278.6765,17077.0
2018-07-24 11:10:00,312.57,312.58,311.53,312.09,33507.0,278.4627,278.4716,277.5362,278.0351,33507.0
2018-07-24 11:20:00,312.27,313.01,311.29,312.13,11686.0,278.1954,278.8547,277.3224,278.0707,11686.0
2018-07-24 11:30:00,312.39,313.14,311.8,312.18,26509.0,278.3023,278.9705,277.7767,278.1153,26509.0
2018-07-24 11:40:00,312.22,312.75,311.9,312.68,19188.0,278.1509,278.6231,277.8658,278.5607,19188.0
2018-07-24 11:50:00,312.69,312.8,312.1,312.75,16715.0,278.5696,278.6676,278.044,278.6231,16715.0
2018-07-24 12:00:00,312.75,314.41,312.62,314.11,38350.0,278.6231,280.1019,278.5073,279.8347,38350.0
2018-07-24 12:10:00,314.22,317.55,314.2,317.34,15141.0,279.9327,282.8993,279.9148,282.7122,15141.0
2018-07-24 12:20:00,317.26,318.55,316.98,317.32,43857.0,282.6409,283.7902,282.3915,282.6944,43857.0
2018-07-24 12:30:00,317.2,317.22,315.37,315.43,16558.0,282.5875,282.6053,280.9572,281.0106,16558.0
2018-07-24 12:40:00,315.44,315.74,314.93,314.97,24919.0,281.0195,281.2868,280.5652,280.6008,24919.0
2018-07-24 12:50:00,314.85,316.31,314.45,315.36,57672.0,280.4939,281.7946,280.1376,280.9483,57672.0
2018-07-24 13:00:00,315.38,315.86,314.84,315.05,13027.0,280.9661,281.3937,280.485,280.6721,13027.0
2018-07-24 13:10:00,315.16,315.26,313.99,314.03,25202.0,280.7701,280.8592,279.7278,279.7634,25202.0
2018-07-24 13:20:00,313.98,313.99,312.51,312.85,23935.0,279.7188,279.7278,278.4093,278.7122,23935.0
2018-07-24 13:30:00,312.96,312.96,312.23,312.23,19694.0,278.8101,278.8101,278.1598,278.1598,19694.0
2018-07-24 13:40:00,312.18,316.01,312.0,315.86,64277.0,278.1153,281.5273,277.9549,281.3937,64277.0
2018-07-24 13:50:00,315.49,315.86,314.89,315.4,16367.0,281.0641,281.3937,280.5296,280.9839,16367.0
2018-07-24 14:00:00,315.42,315.42,313.32,313.79,26516.0,281.0017,281.0017,279.1309,279.5496,26516.0
2018-07-24 14:10:00,313.75,315.18,313.61,315.1,18281.0,279.5139,280.7879,279.3892,280.7166,18281.0
2018-07-24 14:20:00,315.17,315.42,314.9,314.96,19237.0,280.779,281.0017,280.5385,280.5919,19237.0
2018-07-24 14:30:00,315.0,315.12,314.56,314.56,20095.0,280.6275,280.7345,280.2356,280.2356,20095.0
2018-07-24 14:40:00,314.59,314.8,314.08,314.67,13961.0,280.2623,280.4494,279.8079,280.3336,13961.0
2018-07-24 14:50:00,314.85,314.92,314.64,314.73,7932.0,280.4939,280.5563,280.3068,280.387,7932.0
2018-07-24 15:00:00,314.78,315.18,314.38,315.17,25118.0,280.4316,280.7879,280.0752,280.779,25118.0
2018-07-24 15:10:00,315.13,315.32,314.37,314.61,32938.0,280.7434,280.9126,280.0663,280.2801,32938.0
2018-07-24 15:20:00,314.62,315.21,314.32,315.21,36564.0,280.289,280.8146,280.0217,280.8146,36564.0
2018-07-24 15:30:00,315.21,315.4,314.63,315.01,54980.0,280.8146,280.9839,280.2979,280.6365,54980.0
2018-07-24 15:40:00,315.03,315.4,314.32,315.4,34885.0,280.6543,280.9839,280.0217,280.9839,34885.0
2018-07-24 15:50:00,315.31,316.17,314.84,315.84,104031.0,280.9037,281.6699,280.485,281.3759,104031.0
2018-07-25 09:30:00,304.61,312.87,300.8,302.5,179136.0,271.3713,278.73,267.977,269.4915,179136.0
2018-07-25 09:40:00,302.86,302.86,295.12,295.52,220207.0,269.8123,269.8123,262.9168,263.2732,220207.0
2018-07-25 09:50:00,295.48,298.94,293.27,298.62,263049.0,263.2375,266.32,261.2687,266.0349,263049.0
2018-07-25 10:00:00,298.81,300.95,297.65,298.59,176665.0,266.2042,268.1107,265.1708,266.0082,176665.0
2018-07-25 10:10:00,298.77,299.6,298.0,298.67,84592.0,266.1685,266.908,265.4826,266.0795,84592.0
2018-07-25 10:20:00,298.78,298.78,296.52,297.01,100738.0,266.1775,266.1775,264.1641,264.6006,100738.0
2018-07-25 10:30:00,297.03,298.25,295.9,298.25,156001.0,264.6184,265.7053,263.6117,265.7053,156001.0
2018-07-25 10:40:00,298.28,298.63,297.34,297.56,102825.0,265.732,266.0438,264.8946,265.0906,102825.0
2018-07-25 10:50:00,297.64,298.69,297.06,298.69,110091.0,265.1619,266.0973,264.6451,266.0973,110091.0
2018-07-25 11:00:00,298.75,298.97,295.05,295.61,110979.0,266.1507,266.3467,262.8545,263.3534,110979.0
2018-07-25 11:10:00,295.5,296.46,294.5,296.11,102975.0,263.2554,264.1106,262.3645,263.7988,102975.0
2018-07-25 11:20:00,296.14,298.8,296.01,298.28,95621.0,263.8255,266.1953,263.7097,265.732,95621.0
2018-07-25 11:30:00,298.47,298.47,296.16,296.17,50087.0,265.9013,265.9013,263.8433,263.8523,50087.0
2018-07-25 11:40:00,296.28,298.8,296.0,297.59,68904.0,263.9503,266.1953,263.7008,265.1173,68904.0
2018-07-25 11:50:00,297.61,298.25,297.01,298.01,41192.0,265.1351,265.7053,264.6006,265.4915,41192.0
2018-07-25 12:00:00,298.12,298.6,296.92,297.59,39202.0,265.5895,266.0171,264.5204,265.1173,39202.0
2018-07-25 12:10:00,297.49,297.88,296.88,297.45,28565.0,265.0282,265.3757,264.4848,264.9926,28565.0
2018-07-25 12:20:00,297.45,299.35,297.12,298.94,71509.0,264.9926,266.6853,264.6986,266.32,71509.0
2018-07-25 12:30:00,298.9,300.38,297.11,297.95,127155.0,266.2844,267.6029,264.6897,265.438,127155.0
2018-07-25 12:40:00,298.05,300.23,298.02,299.93,43219.0,265.5271,267.4692,265.5004,267.202,43219.0
2018-07-25 12:50:00,299.96,300.5,298.9,299.78,64375.0,267.2287,267.7098,266.2844,267.0683,64375.0
2018-07-25 13:00:00,299.92,300.59,299.31,299.49,35105.0,267.1931,267.79,266.6496,266.81,35105.0
2018-07-25 13:10:00,299.92,299.99,298.44,298.73,24166.0,267.1931,267.2554,265.8746,266.1329,24166.0
2018-07-25 13:20:00,298.85,298.92,297.45,297.51,42301.0,266.2398,266.3022,264.9926,265.046,42301.0
2018-07-25 13:30:00,297.53,297.61,295.84,296.0,65969.0,265.0639,265.1351,263.5583,263.7008,65969.0
2018-07-25 13:40:00,296.1,297.53,296.1,297.46,40665.0,263.7899,265.0639,263.7899,265.0015,40665.0
2018-07-25 13:50:00,297.39,297.39,296.0,296.01,26712.0,264.9391,264.9391,263.7008,263.7097,26712.0
2018-07-25 14:00:00,296.0,298.01,295.89,298.0,26696.0,263.7008,265.4915,263.6028,265.4826,26696.0
2018-07-25 14:10:00,298.02,298.47,297.37,297.4,44658.0,265.5004,265.9013,264.9213,264.948,44658.0
2018-07-25 14:20:00,297.3,297.63,296.5,296.5,42076.0,264.859,265.1529,264.1462,264.1462,42076.0
2018-07-25 14:30:00,296.56,297.19,296.19,297.11,48377.0,264.1997,264.761,263.8701,264.6897,48377.0
2018-07-25 14:40:00,297.12,298.1,296.98,297.93,129291.0,264.6986,265.5717,264.5739,265.4202,129291.0
2018-07-25 14:50:00,298.01,298.04,297.01,297.49,36491.0,265.4915,265.5182,264.6006,265.0282,36491.0
2018-07-25 15:00:00,297.61,297.9,296.77,296.96,59129.0,265.1351,265.3935,264.3868,264.5561,59129.0
2018-07-25 15:10:00,296.95,297.0,295.5,295.6,79243.0,264.5471,264.5917,263.2554,263.3445,79243.0
2018-07-25 15:20:00,295.62,296.32,295.1,295.15,87064.0,263.3623,263.9859,262.899,262.9436,87064.0
2018-07-25 15:30:00,295.19,295.57,294.51,295.43,161144.0,262.9792,263.3177,262.3734,263.193,161144.0
2018-07-25 15:40:00,295.51,296.88,294.83,295.23,171447.0,263.2643,264.4848,262.6585,263.0148,171447.0
2018-07-25 15:50:00,295.32,295.56,294.6,295.5,259299.0,263.095,263.3088,262.4536,263.2554,259299.0
2018-07-26 09:30:00,293.5,293.98,289.07,289.07,134207.0,261.4736,261.9012,257.527,257.527,134207.0
2018-07-26 09:40:00,289.05,289.9,288.17,289.86,125868.0,257.5092,258.2664,256.7252,258.2308,125868.0
2018-07-26 09:50:00,289.92,290.9,288.07,288.84,104322.0,258.2842,259.1573,256.6361,257.3221,104322.0
2018-07-26 10:00:00,288.95,290.6,288.77,290.08,87717.0,257.4201,258.89,257.2597,258.4268,87717.0
2018-07-26 10:10:00,290.06,290.81,288.84,289.05,102574.0,258.409,259.0771,257.3221,257.5092,102574.0
2018-07-26 10:20:00,289.15,289.73,287.09,288.06,99741.0,257.5983,258.115,255.7631,256.6272,99741.0
2018-07-26 10:30:00,288.04,290.63,287.36,290.4,73805.0,256.6094,258.9168,256.0036,258.7119,73805.0
2018-07-26 10:40:00,290.28,291.81,289.8,289.8,125102.0,258.605,259.968,258.1773,258.1773,125102.0
2018-07-26 10:50:00,289.74,290.71,289.58,290.19,74418.0,258.1239,258.988,257.9813,258.5248,74418.0
2018-07-26 11:00:00,290.31,291.02,290.2,290.44,36449.0,258.6317,259.2642,258.5337,258.7475,36449.0
2018-07-26 11:10:00,290.54,291.31,290.08,291.0,35355.0,258.8366,259.5226,258.4268,259.2464,35355.0
2018-07-26 11:20:00,290.87,291.33,290.2,290.6,57574.0,259.1306,259.5404,258.5337,258.89,57574.0
2018-07-26 11:30:00,290.73,291.12,290.73,291.12,47584.0,259.0059,259.3533,259.0059,259.3533,47584.0
2018-07-26 11:40:00,291.15,292.38,291.15,291.87,53893.0,259.38,260.4758,259.38,260.0215,53893.0
2018-07-26 11:50:00,291.87,291.87,290.0,291.21,56406.0,260.0215,260.0215,258.3555,259.4335,56406.0
2018-07-26 12:00:00,291.28,291.83,290.5,290.83,43036.0,259.4958,259.9858,258.801,259.095,43036.0
2018-07-26 12:10:00,290.92,291.88,290.84,291.88,39736.0,259.1751,260.0304,259.1039,260.0304,39736.0
2018-07-26 12:20:00,291.87,292.54,291.78,292.03,64343.0,260.0215,260.6184,259.9413,260.164,64343.0
2018-07-26 12:30:00,292.09,292.6,291.94,292.6,52831.0,260.2175,260.6718,260.0838,260.6718,52831.0
2018-07-26 12:40:00,292.62,293.73,292.52,293.46,44178.0,260.6896,261.6785,260.6005,261.438,44178.0
2018-07-26 12:50:00,293.44,293.53,293.02,293.18,29156.0,261.4202,261.5003,261.046,261.1885,29156.0
2018-07-26 13:00:00,293.13,293.26,292.97,293.19,18087.0,261.144,261.2598,261.0014,261.1974,18087.0
2018-07-26 13:10:00,293.14,293.85,293.0,293.65,28084.0,261.1529,261.7854,261.0282,261.6072,28084.0
2018-07-26 13:20:00,293.6,293.85,293.48,293.55,23520.0,261.5627,261.7854,261.4558,261.5181,23520.0
2018-07-26 13:30:00,293.6,293.64,293.15,293.2,20577.0,261.5627,261.5983,261.1618,261.2063,20577.0
2018-07-26 13:40:00,293.19,293.24,292.87,293.03,24934.0,261.1974,261.242,260.9123,261.0549,24934.0
2018-07-26 13:50:00,292.94,293.67,292.91,293.67,26179.0,260.9747,261.6251,260.948,261.6251,26179.0
2018-07-26 14:00:00,293.69,293.85,292.87,293.06,40152.0,261.6429,261.7854,260.9123,261.0816,40152.0
2018-07-26 14:10:00,293.06,293.98,293.06,293.78,36830.0,261.0816,261.9012,261.0816,261.7231,36830.0
2018-07-26 14:20:00,293.67,293.96,293.52,293.55,35477.0,261.6251,261.8834,261.4914,261.5181,35477.0
2018-07-26 14:30:00,293.55,294.05,293.02,294.01,36005.0,261.5181,261.9636,261.046,261.928,36005.0
2018-07-26 14:40:00,293.99,294.04,293.44,293.72,21705.0,261.9101,261.9547,261.4202,261.6696,21705.0
2018-07-26 14:50:00,293.77,294.0,293.65,293.8,22069.0,261.7141,261.919,261.6072,261.7409,22069.0
2018-07-26 15:00:00,293.87,295.11,293.34,294.72,61040.0,261.8032,262.9079,261.3311,262.5605,61040.0
2018-07-26 15:10:00,294.73,294.88,294.32,294.75,104300.0,262.5694,262.703,262.2041,262.5872,104300.0
2018-07-26 15:20:00,294.71,295.03,294.09,294.91,55073.0,262.5516,262.8367,261.9992,262.7297,55073.0
2018-07-26 15:30:00,295.0,295.32,294.76,295.3,93567.0,262.8099,263.095,262.5961,263.0772,93567.0
2018-07-26 15:40:00,295.3,295.51,294.77,295.17,98791.0,263.0772,263.2643,262.605,262.9614,98791.0
2018-07-26 15:50:00,295.13,295.5,294.78,295.31,161382.0,262.9257,263.2554,262.6139,263.0861,161382.0
2018-07-27 09:30:00,295.99,298.29,295.99,296.91,64166.0,263.6919,265.7409,263.6919,264.5115,64166.0
2018-07-27 09:40:00,296.78,297.55,296.16,297.29,41757.0,264.3957,265.0817,263.8433,264.85,41757.0
2018-07-27 09:50:00,297.55,297.92,296.5,296.87,110451.0,265.0817,265.4113,264.1462,264.4759,110451.0
2018-07-27 10:00:00,296.83,299.73,296.74,299.16,124126.0,264.4402,267.0238,264.3601,266.516,124126.0
2018-07-27 10:10:00,299.19,300.16,298.98,300.0,50180.0,266.5427,267.4069,266.3556,267.2643,50180.0
2018-07-27 10:20:00,299.9,300.03,298.7,299.06,32877.0,267.1752,267.2911,266.1062,266.4269,32877.0
2018-07-27 10:30:00,298.9,299.83,298.86,299.32,31431.0,266.2844,267.1129,266.2487,266.6585,31431.0
2018-07-27 10:40:00,299.38,299.59,298.74,298.84,58104.0,266.712,266.8991,266.1418,266.2309,58104.0
2018-07-27 10:50:00,298.81,300.13,298.81,299.88,35531.0,266.2042,267.3801,266.2042,267.1574,35531.0
2018-07-27 11:00:00,299.86,300.13,298.99,299.15,29684.0,267.1396,267.3801,266.3645,266.5071,29684.0
2018-07-27 11:10:00,299.15,300.44,299.15,299.69,34896.0,266.5071,267.6563,266.5071,266.9882,34896.0
2018-07-27 11:20:00,299.69,300.28,299.65,299.98,18698.0,266.9882,267.5138,266.9525,267.2465,18698.0
2018-07-27 11:30:00,299.97,299.97,298.89,299.67,18655.0,267.2376,267.2376,266.2755,266.9703,18655.0
2018-07-27 11:40:00,299.67,299.67,298.57,298.66,22247.0,266.9703,266.9703,265.9904,266.0706,22247.0
2018-07-27 11:50:00,298.66,300.28,298.64,300.12,30619.0,266.0706,267.5138,266.0527,267.3712,30619.0
2018-07-27 12:00:00,300.09,300.37,299.74,299.88,28017.0,267.3445,267.594,267.0327,267.1574,28017.0
2018-07-27 12:10:00,300.09,300.42,299.75,299.92,19298.0,267.3445,267.6385,267.0416,267.1931,19298.0
2018-07-27 12:20:00,299.93,300.05,299.66,299.76,19019.0,267.202,267.3089,266.9614,267.0505,19019.0
2018-07-27 12:30:00,299.69,299.87,299.1,299.37,17578.0,266.9882,267.1485,266.4625,266.7031,17578.0
2018-07-27 12:40:00,299.29,300.08,299.29,299.88,22970.0,266.6318,267.3356,266.6318,267.1574,22970.0
2018-07-27 12:50:00,299.91,300.15,299.0,299.09,18575.0,267.1842,267.398,266.3734,266.4536,18575.0
2018-07-27 13:00:00,298.96,300.07,298.8,299.91,30802.0,266.3378,267.3267,266.1953,267.1842,30802.0
2018-07-27 13:10:00,299.86,300.43,299.68,300.29,41378.0,267.1396,267.6474,266.9792,267.5227,41378.0
2018-07-27 13:20:00,300.3,300.3,299.52,299.77,12820.0,267.5316,267.5316,266.8367,267.0594,12820.0
2018-07-27 13:30:00,299.75,300.04,299.64,300.03,20061.0,267.0416,267.3,266.9436,267.2911,20061.0
2018-07-27 13:40:00,300.01,300.76,299.85,300.38,41978.0,267.2732,267.9414,267.1307,267.6029,41978.0
2018-07-27 13:50:00,300.45,301.02,300.3,300.3,21479.0,267.6652,268.173,267.5316,267.5316,21479.0
2018-07-27 14:00:00,300.3,300.43,299.73,300.03,32786.0,267.5316,267.6474,267.0238,267.2911,32786.0
2018-07-27 14:10:00,300.04,300.18,299.79,299.99,30921.0,267.3,267.4247,267.0772,267.2554,30921.0
2018-07-27 14:20:00,299.93,300.28,299.79,300.14,15742.0,267.202,267.5138,267.0772,267.3891,15742.0
2018-07-27 14:30:00,300.1,301.49,300.03,301.44,26490.0,267.3534,268.5917,267.2911,268.5472,26490.0
2018-07-27 14:40:00,301.39,302.0,301.16,301.83,31799.0,268.5027,269.0461,268.2978,268.8946,31799.0
2018-07-27 14:50:00,301.82,302.38,301.51,301.59,54172.0,268.8857,269.3846,268.6096,268.6808,54172.0
2018-07-27 15:00:00,301.64,302.52,301.64,302.35,39108.0,268.7254,269.5094,268.7254,269.3579,39108.0
2018-07-27 15:10:00,302.37,302.45,301.99,302.26,27086.0,269.3757,269.447,269.0372,269.2777,27086.0
2018-07-27 15:20:00,302.23,302.47,302.21,302.46,38103.0,269.251,269.4648,269.2332,269.4559,38103.0
2018-07-27 15:30:00,302.45,302.57,301.9,302.42,42074.0,269.447,269.5539,268.957,269.4203,42074.0
2018-07-27 15:40:00,302.35,302.48,301.72,301.88,52974.0,269.3579,269.4737,268.7966,268.9392,52974.0
2018-07-27 15:50:00,301.89,302.37,301.65,301.86,167306.0,268.9481,269.3757,268.7343,268.9214,167306.0
2018-07-30 09:30:00,300.67,301.64,299.14,299.48,47487.0,267.8612,268.7254,266.4982,266.8011,47487.0
2018-07-30 09:40:00,299.53,300.63,299.53,300.07,34877.0,266.8456,267.8256,266.8456,267.3267,34877.0
2018-07-30 09:50:00,300.07,300.35,296.32,297.07,67472.0,267.3267,267.5761,263.9859,264.654,67472.0
2018-07-30 10:00:00,297.2,297.51,296.63,297.12,47592.0,264.7699,265.046,264.2621,264.6986,47592.0
2018-07-30 10:10:00,297.22,299.32,296.3,299.1,39007.0,264.7877,266.6585,263.9681,266.4625,39007.0
2018-07-30 10:20:00,299.18,299.39,297.86,298.88,22575.0,266.5338,266.7209,265.3578,266.2665,22575.0
2018-07-30 10:30:00,298.75,298.75,298.14,298.51,12094.0,266.1507,266.1507,265.6073,265.9369,12094.0
2018-07-30 10:40:00,298.38,298.64,297.85,298.37,17012.0,265.8211,266.0527,265.3489,265.8122,17012.0
2018-07-30 10:50:00,298.22,298.84,298.0,298.84,12266.0,265.6786,266.2309,265.4826,266.2309,12266.0
2018-07-30 11:00:00,298.7,298.75,298.08,298.7,18250.0,266.1062,266.1507,265.5538,266.1062,18250.0
2018-07-30 11:10:00,298.5,299.22,298.5,298.97,21053.0,265.928,266.5694,265.928,266.3467,21053.0
2018-07-30 11:20:00,298.97,299.17,298.83,299.02,13153.0,266.3467,266.5249,266.222,266.3913,13153.0
2018-07-30 11:30:00,298.93,298.97,298.35,298.42,28142.0,266.3111,266.3467,265.7944,265.8567,28142.0
2018-07-30 11:40:00,298.38,298.93,298.33,298.51,27156.0,265.8211,266.3111,265.7766,265.9369,27156.0
2018-07-30 11:50:00,298.51,298.7,298.36,298.47,11112.0,265.9369,266.1062,265.8033,265.9013,11112.0
2018-07-30 12:00:00,298.43,298.83,298.34,298.73,11385.0,265.8656,266.222,265.7855,266.1329,11385.0
2018-07-30 12:10:00,298.68,298.87,298.42,298.5,10358.0,266.0884,266.2576,265.8567,265.928,10358.0
2018-07-30 12:20:00,298.52,298.61,298.24,298.5,11010.0,265.9458,266.026,265.6964,265.928,11010.0
2018-07-30 12:30:00,298.51,298.71,298.39,298.51,10038.0,265.9369,266.1151,265.83,265.9369,10038.0
2018-07-30 12:40:00,298.53,298.82,298.41,298.43,9012.0,265.9547,266.2131,265.8478,265.8656,9012.0
2018-07-30 12:50:00,298.5,298.55,298.06,298.38,23184.0,265.928,265.9726,265.536,265.8211,23184.0
2018-07-30 13:00:00,298.32,298.36,297.54,297.73,18127.0,265.7677,265.8033,265.0728,265.242,18127.0
2018-07-30 13:10:00,297.74,297.86,297.53,297.86,11108.0,265.2509,265.3578,265.0639,265.3578,11108.0
2018-07-30 13:20:00,297.73,298.32,297.71,298.32,9267.0,265.242,265.7677,265.2242,265.7677,9267.0
2018-07-30 13:30:00,298.28,298.67,297.78,297.92,18425.0,265.732,266.0795,265.2866,265.4113,18425.0
2018-07-30 13:40:00,297.8,297.86,296.8,297.0,27434.0,265.3044,265.3578,264.4135,264.5917,27434.0
2018-07-30 13:50:00,297.08,297.51,297.02,297.32,17827.0,264.663,265.046,264.6095,264.8768,17827.0
2018-07-30 14:00:00,297.24,298.02,297.18,297.89,21374.0,264.8055,265.5004,264.752,265.3846,21374.0
2018-07-30 14:10:00,297.92,298.07,297.55,297.78,15776.0,265.4113,265.5449,265.0817,265.2866,15776.0
2018-07-30 14:20:00,297.66,297.85,297.53,297.67,9256.0,265.1797,265.3489,265.0639,265.1886,9256.0
2018-07-30 14:30:00,297.74,297.87,297.31,297.31,17131.0,265.2509,265.3668,264.8679,264.8679,17131.0
2018-07-30 14:40:00,297.27,297.64,297.07,297.63,12354.0,264.8322,265.1619,264.654,265.1529,12354.0
2018-07-30 14:50:00,297.64,297.64,296.51,296.77,12956.0,265.1619,265.1619,264.1552,264.3868,12956.0
2018-07-30 15:00:00,296.82,297.11,296.39,296.53,21709.0,264.4313,264.6897,264.0483,264.173,21709.0
2018-07-30 15:10:00,296.45,296.46,295.74,295.85,24400.0,264.1017,264.1106,263.4692,263.5672,24400.0
2018-07-30 15:20:00,295.77,295.98,294.89,294.89,20256.0,263.4959,263.683,262.7119,262.7119,20256.0
2018-07-30 15:30:00,294.79,295.33,294.67,295.16,31969.0,262.6228,263.1039,262.5159,262.9525,31969.0
2018-07-30 15:40:00,295.19,295.22,294.4,294.74,35253.0,262.9792,263.0059,262.2754,262.5783,35253.0
2018-07-30 15:50:00,294.71,295.13,294.16,294.83,91888.0,262.5516,262.9257,262.0616,262.6585,91888.0
2018-07-31 09:30:00,296.7,297.7,294.72,295.69,76491.0,264.3244,265.2153,262.5605,263.4246,76491.0
2018-07-31 09:40:00,295.45,297.07,294.8,296.8,51859.0,263.2108,264.654,262.6317,264.4135,51859.0
2018-07-31 09:50:00,296.94,297.2,296.31,296.96,36076.0,264.5382,264.7699,263.977,264.5561,36076.0
2018-07-31 10:00:00,296.99,297.39,296.37,296.68,22107.0,264.5828,264.9391,264.0304,264.3066,22107.0
2018-07-31 10:10:00,296.5,297.19,295.95,296.77,29623.0,264.1462,264.761,263.6563,264.3868,29623.0
2018-07-31 10:20:00,296.9,296.92,295.64,295.65,38937.0,264.5026,264.5204,263.3801,263.389,38937.0
2018-07-31 10:30:00,295.78,296.4,295.65,296.4,17265.0,263.5048,264.0572,263.389,264.0572,17265.0
2018-07-31 10:40:00,296.39,297.64,296.18,297.64,12875.0,264.0483,265.1619,263.8612,265.1619,12875.0
2018-07-31 10:50:00,297.67,297.87,297.12,297.8,25831.0,265.1886,265.3668,264.6986,265.3044,25831.0
2018-07-31 11:00:00,297.84,297.86,297.02,297.26,15345.0,265.34,265.3578,264.6095,264.8233,15345.0
2018-07-31 11:10:00,297.3,297.41,296.9,297.2,14275.0,264.859,264.9569,264.5026,264.7699,14275.0
2018-07-31 11:20:00,297.2,297.21,296.6,296.78,10976.0,264.7699,264.7788,264.2353,264.3957,10976.0
2018-07-31 11:30:00,296.95,297.54,296.92,297.26,12360.0,264.5471,265.0728,264.5204,264.8233,12360.0
2018-07-31 11:40:00,297.25,297.53,296.77,297.53,10784.0,264.8144,265.0639,264.3868,265.0639,10784.0
2018-07-31 11:50:00,297.43,298.0,297.22,297.44,31301.0,264.9748,265.4826,264.7877,264.9837,31301.0
2018-07-31 12:00:00,297.52,298.39,297.44,298.09,17337.0,265.0549,265.83,264.9837,265.5627,17337.0
2018-07-31 12:10:00,297.99,298.93,297.98,298.93,7916.0,265.4737,266.3111,265.4648,266.3111,7916.0
2018-07-31 12:20:00,298.9,299.34,298.73,299.26,24829.0,266.2844,266.6763,266.1329,266.6051,24829.0
2018-07-31 12:30:00,299.29,300.04,299.22,299.95,31073.0,266.6318,267.3,266.5694,267.2198,31073.0
2018-07-31 12:40:00,299.92,300.06,299.68,299.93,18412.0,267.1931,267.3178,266.9792,267.202,18412.0
2018-07-31 12:50:00,299.98,301.16,299.95,301.0,27248.0,267.2465,268.2978,267.2198,268.1552,27248.0
2018-07-31 13:00:00,301.0,302.56,300.15,302.2,69856.0,268.1552,269.545,267.398,269.2243,69856.0
2018-07-31 13:10:00,302.1,302.31,300.95,301.17,12031.0,269.1352,269.3223,268.1107,268.3067,12031.0
2018-07-31 13:20:00,301.23,301.45,300.82,301.3,13536.0,268.3601,268.5561,267.9949,268.4225,13536.0
2018-07-31 13:30:00,301.24,301.43,300.95,301.43,11632.0,268.369,268.5383,268.1107,268.5383,11632.0
2018-07-31 13:40:00,301.2,301.8,301.2,301.51,12186.0,268.3334,268.8679,268.3334,268.6096,12186.0
2018-07-31 13:50:00,301.43,301.69,301.29,301.34,9037.0,268.5383,268.7699,268.4136,268.4581,9037.0
2018-07-31 14:00:00,301.45,301.61,301.16,301.16,31671.0,268.5561,268.6986,268.2978,268.2978,31671.0
2018-07-31 14:10:00,301.1,301.12,300.16,300.23,16039.0,268.2443,268.2621,267.4069,267.4692,16039.0
2018-07-31 14:20:00,300.12,300.33,299.85,300.16,14814.0,267.3712,267.5583,267.1307,267.4069,14814.0
2018-07-31 14:30:00,300.14,300.91,300.14,300.86,10269.0,267.3891,268.075,267.3891,268.0305,10269.0
2018-07-31 14:40:00,300.72,300.83,300.51,300.76,10167.0,267.9058,268.0038,267.7187,267.9414,10167.0
2018-07-31 14:50:00,300.85,301.23,300.68,300.68,8238.0,268.0216,268.3601,267.8701,267.8701,8238.0
2018-07-31 15:00:00,300.64,300.77,300.38,300.63,11511.0,267.8345,267.9503,267.6029,267.8256,11511.0
2018-07-31 15:10:00,300.62,300.95,300.5,300.67,16593.0,267.8167,268.1107,267.7098,267.8612,16593.0
2018-07-31 15:20:00,300.84,301.19,300.7,300.98,21193.0,268.0127,268.3245,267.8879,268.1374,21193.0
2018-07-31 15:30:00,300.99,301.03,300.69,300.79,26325.0,268.1463,268.1819,267.879,267.9681,26325.0
2018-07-31 15:40:00,300.79,300.89,300.02,300.03,26390.0,267.9681,268.0572,267.2821,267.2911,26390.0
2018-07-31 15:50:00,300.08,300.8,300.0,300.5,103126.0,267.3356,267.977,267.2643,267.7098,103126.0
2018-08-01 09:30:00,300.0,300.49,298.66,300.22,26546.0,267.2643,267.7009,266.0706,267.4603,26546.0
2018-08-01 09:40:00,300.25,300.49,298.0,300.15,29172.0,267.4871,267.7009,265.4826,267.398,29172.0
2018-08-01 09:50:00,299.87,299.9,298.59,298.74,17642.0,267.1485,267.1752,266.0082,266.1418,17642.0
2018-08-01 10:00:00,298.54,299.37,298.48,298.95,25058.0,265.9636,266.7031,265.9102,266.3289,25058.0
2018-08-01 10:10:00,299.21,299.91,299.15,299.56,18821.0,266.5605,267.1842,266.5071,266.8723,18821.0
2018-08-01 10:20:00,299.53,299.53,298.87,299.15,13024.0,266.8456,266.8456,266.2576,266.5071,13024.0
2018-08-01 10:30:00,299.22,300.18,299.21,300.04,21198.0,266.5694,267.4247,266.5605,267.3,21198.0
2018-08-01 10:40:00,300.04,300.56,299.57,300.11,9807.0,267.3,267.7632,266.8813,267.3623,9807.0
2018-08-01 10:50:00,300.19,300.87,300.19,300.2,6863.0,267.4336,268.0394,267.4336,267.4425,6863.0
2018-08-01 11:00:00,300.28,300.58,299.64,300.4,14502.0,267.5138,267.781,266.9436,267.6207,14502.0
2018-08-01 11:10:00,300.49,301.08,300.44,300.96,11406.0,267.7009,268.2265,267.6563,268.1196,11406.0
2018-08-01 11:20:00,300.84,301.27,300.34,301.08,28427.0,268.0127,268.3957,267.5672,268.2265,28427.0
2018-08-01 11:30:00,301.08,301.08,300.23,300.58,16399.0,268.2265,268.2265,267.4692,267.781,16399.0
2018-08-01 11:40:00,300.5,300.81,300.36,300.36,8712.0,267.7098,267.9859,267.585,267.585,8712.0
2018-08-01 11:50:00,300.25,300.39,299.71,299.86,8051.0,267.4871,267.6118,267.006,267.1396,8051.0
2018-08-01 12:00:00,299.86,299.87,298.75,298.87,20517.0,267.1396,267.1485,266.1507,266.2576,20517.0
2018-08-01 12:10:00,298.92,299.57,298.92,299.36,9167.0,266.3022,266.8813,266.3022,266.6942,9167.0
2018-08-01 12:20:00,299.26,299.55,298.89,298.95,8773.0,266.6051,266.8634,266.2755,266.3289,8773.0
2018-08-01 12:30:00,298.73,299.63,298.73,299.5,8359.0,266.1329,266.9347,266.1329,266.8189,8359.0
2018-08-01 12:40:00,299.4,299.49,298.89,298.89,8618.0,266.7298,266.81,266.2755,266.2755,8618.0
2018-08-01 12:50:00,299.03,299.3,298.86,299.1,16400.0,266.4002,266.6407,266.2487,266.4625,16400.0
2018-08-01 13:00:00,299.1,299.23,298.82,299.1,9155.0,266.4625,266.5784,266.2131,266.4625,9155.0
2018-08-01 13:10:00,299.01,299.02,298.35,298.35,13722.0,266.3824,266.3913,265.7944,265.7944,13722.0
2018-08-01 13:20:00,298.44,298.51,297.76,297.92,24246.0,265.8746,265.9369,265.2688,265.4113,24246.0
2018-08-01 13:30:00,297.89,298.52,297.75,298.48,10429.0,265.3846,265.9458,265.2598,265.9102,10429.0
2018-08-01 13:40:00,298.56,298.57,298.04,298.05,14123.0,265.9815,265.9904,265.5182,265.5271,14123.0
2018-08-01 13:50:00,298.03,298.29,297.87,297.99,14002.0,265.5093,265.7409,265.3668,265.4737,14002.0
2018-08-01 14:00:00,297.86,298.76,297.73,298.16,24983.0,265.3578,266.1596,265.242,265.6251,24983.0
2018-08-01 14:10:00,298.11,298.47,297.78,298.31,22677.0,265.5806,265.9013,265.2866,265.7587,22677.0
2018-08-01 14:20:00,298.27,299.04,298.1,298.75,19958.0,265.7231,266.4091,265.5717,266.1507,19958.0
2018-08-01 14:30:00,298.75,299.05,298.59,299.05,16039.0,266.1507,266.418,266.0082,266.418,16039.0
2018-08-01 14:40:00,299.01,299.61,298.87,299.57,19988.0,266.3824,266.9169,266.2576,266.8813,19988.0
2018-08-01 14:50:00,299.62,300.82,299.47,300.82,22154.0,266.9258,267.9949,266.7922,267.9949,22154.0
2018-08-01 15:00:00,300.87,300.87,300.31,300.54,18421.0,268.0394,268.0394,267.5405,267.7454,18421.0
2018-08-01 15:10:00,300.58,300.71,300.39,300.63,19721.0,267.781,267.8969,267.6118,267.8256,19721.0
2018-08-01 15:20:00,300.66,301.33,300.66,300.95,32361.0,267.8523,268.4492,267.8523,268.1107,32361.0
2018-08-01 15:30:00,300.88,301.17,300.45,301.14,36472.0,268.0483,268.3067,267.6652,268.2799,36472.0
2018-08-01 15:40:00,301.14,301.36,301.0,301.14,52242.0,268.2799,268.4759,268.1552,268.2799,52242.0
2018-08-01 15:50:00,301.14,301.47,300.75,300.82,113714.0,268.2799,268.5739,267.9325,267.9949,113714.0
2018-08-02 09:30:00,297.7,299.15,297.13,297.21,26554.0,265.2153,266.5071,264.7075,264.7788,26554.0
2018-08-02 09:40:00,297.46,299.55,297.45,299.0,11847.0,265.0015,266.8634,264.9926,266.3734,11847.0
2018-08-02 09:50:00,299.08,300.12,299.08,299.46,13759.0,266.4447,267.3712,266.4447,266.7833,13759.0
2018-08-02 10:00:00,299.31,299.5,298.71,298.71,9702.0,266.6496,266.8189,266.1151,266.1151,9702.0
2018-08-02 10:10:00,298.71,298.78,298.05,298.65,10231.0,266.1151,266.1775,265.5271,266.0616,10231.0
2018-08-02 10:20:00,298.78,298.83,297.62,297.88,23898.0,266.1775,266.222,265.144,265.3757,23898.0
2018-08-02 10:30:00,297.7,297.92,296.83,297.18,37915.0,265.2153,265.4113,264.4402,264.752,37915.0
2018-08-02 10:40:00,297.09,297.3,296.72,297.22,15560.0,264.6719,264.859,264.3422,264.7877,15560.0
2018-08-02 10:50:00,297.23,297.94,297.22,297.41,9874.0,264.7966,265.4291,264.7877,264.9569,9874.0
2018-08-02 11:00:00,297.44,298.28,297.12,297.32,24914.0,264.9837,265.732,264.6986,264.8768,24914.0
2018-08-02 11:10:00,297.24,297.87,297.1,297.46,10529.0,264.8055,265.3668,264.6808,265.0015,10529.0
2018-08-02 11:20:00,297.48,297.68,297.08,297.35,17789.0,265.0193,265.1975,264.663,264.9035,17789.0
2018-08-02 11:30:00,297.37,297.97,297.36,297.94,6830.0,264.9213,265.4558,264.9124,265.4291,6830.0
2018-08-02 11:40:00,297.82,298.28,297.54,297.92,26014.0,265.3222,265.732,265.0728,265.4113,26014.0
2018-08-02 11:50:00,297.81,298.18,297.34,298.18,34512.0,265.3133,265.6429,264.8946,265.6429,34512.0
2018-08-02 12:00:00,298.1,298.28,298.0,298.18,9582.0,265.5717,265.732,265.4826,265.6429,9582.0
2018-08-02 12:10:00,298.18,298.28,297.82,297.87,9523.0,265.6429,265.732,265.3222,265.3668,9523.0
2018-08-02 12:20:00,297.83,298.18,297.61,298.18,13030.0,265.3311,265.6429,265.1351,265.6429,13030.0
2018-08-02 12:30:00,298.18,298.83,298.18,298.41,11207.0,265.6429,266.222,265.6429,265.8478,11207.0
2018-08-02 12:40:00,298.56,298.96,298.56,298.96,5940.0,265.9815,266.3378,265.9815,266.3378,5940.0
2018-08-02 12:50:00,298.93,299.08,297.82,297.94,18134.0,266.3111,266.4447,265.3222,265.4291,18134.0
2018-08-02 13:00:00,297.95,297.99,297.44,297.48,9011.0,265.438,265.4737,264.9837,265.0193,9011.0
2018-08-02 13:10:00,297.46,297.46,296.9,297.11,15382.0,265.0015,265.0015,264.5026,264.6897,15382.0
2018-08-02 13:20:00,297.08,297.38,297.03,297.15,8091.0,264.663,264.9302,264.6184,264.7253,8091.0
2018-08-02 13:30:00,297.32,297.89,297.25,297.52,8826.0,264.8768,265.3846,264.8144,265.0549,8826.0
2018-08-02 13:40:00,297.52,297.61,297.33,297.49,13632.0,265.0549,265.1351,264.8857,265.0282,13632.0
2018-08-02 13:50:00,297.46,298.47,297.44,298.47,10570.0,265.0015,265.9013,264.9837,265.9013,10570.0
2018-08-02 14:00:00,298.39,298.43,298.02,298.07,9799.0,265.83,265.8656,265.5004,265.5449,9799.0
2018-08-02 14:10:00,298.05,298.17,297.89,297.99,12866.0,265.5271,265.634,265.3846,265.4737,12866.0
2018-08-02 14:20:00,297.84,298.07,297.76,298.07,9301.0,265.34,265.5449,265.2688,265.5449,9301.0
2018-08-02 14:30:00,298.01,298.13,297.93,297.96,5235.0,265.4915,265.5984,265.4202,265.4469,5235.0
2018-08-02 14:40:00,297.96,298.25,297.96,298.14,11200.0,265.4469,265.7053,265.4469,265.6073,11200.0
2018-08-02 14:50:00,298.14,298.68,298.14,298.68,7419.0,265.6073,266.0884,265.6073,266.0884,7419.0
2018-08-02 15:00:00,298.72,298.83,298.5,298.6,13494.0,266.124,266.222,265.928,266.0171,13494.0
2018-08-02 15:10:00,298.57,298.61,298.23,298.51,13046.0,265.9904,266.026,265.6875,265.9369,13046.0
2018-08-02 15:20:00,298.56,298.56,298.44,298.52,12488.0,265.9815,265.9815,265.8746,265.9458,12488.0
2018-08-02 15:30:00,298.54,298.8,298.51,298.79,16129.0,265.9636,266.1953,265.9369,266.1864,16129.0
2018-08-02 15:40:00,298.79,299.22,298.78,299.15,27034.0,266.1864,266.5694,266.1775,266.5071,27034.0
2018-08-02 15:50:00,299.13,299.15,298.68,298.72,68596.0,266.4893,266.5071,266.0884,266.124,68596.0
2018-08-03 09:30:00,298.43,298.67,297.0,297.15,20114.0,265.8656,266.0795,264.5917,264.7253,20114.0
2018-08-03 09:40:00,297.04,297.07,295.82,296.94,13202.0,264.6273,264.654,263.5404,264.5382,13202.0
2018-08-03 09:50:00,296.69,296.9,296.27,296.28,10933.0,264.3155,264.5026,263.9413,263.9503,10933.0
2018-08-03 10:00:00,296.54,297.57,296.53,297.25,17626.0,264.1819,265.0995,264.173,264.8144,17626.0
2018-08-03 10:10:00,297.16,298.33,296.96,298.27,11573.0,264.7342,265.7766,264.5561,265.7231,11573.0
2018-08-03 10:20:00,298.25,298.65,297.86,298.51,17912.0,265.7053,266.0616,265.3578,265.9369,17912.0
2018-08-03 10:30:00,298.48,298.48,297.27,297.4,5446.0,265.9102,265.9102,264.8322,264.948,5446.0
2018-08-03 10:40:00,297.45,297.82,296.88,297.06,7305.0,264.9926,265.3222,264.4848,264.6451,7305.0
2018-08-03 10:50:00,296.95,297.05,295.66,295.66,12041.0,264.5471,264.6362,263.3979,263.3979,12041.0
2018-08-03 11:00:00,295.73,295.95,295.3,295.39,16480.0,263.4603,263.6563,263.0772,263.1574,16480.0
2018-08-03 11:10:00,295.37,295.67,295.0,295.25,14471.0,263.1396,263.4068,262.8099,263.0326,14471.0
2018-08-03 11:20:00,295.25,295.82,295.15,295.31,11330.0,263.0326,263.5404,262.9436,263.0861,11330.0
2018-08-03 11:30:00,295.22,295.6,295.03,295.56,8466.0,263.0059,263.3445,262.8367,263.3088,8466.0
2018-08-03 11:40:00,295.49,295.71,295.26,295.7,6237.0,263.2465,263.4425,263.0416,263.4335,6237.0
2018-08-03 11:50:00,295.84,295.95,295.58,295.81,10885.0,263.5583,263.6563,263.3266,263.5315,10885.0
2018-08-03 12:00:00,295.7,296.69,295.65,296.61,11941.0,263.4335,264.3155,263.389,264.2442,11941.0
2018-08-03 12:10:00,296.49,297.0,296.48,296.88,8398.0,264.1373,264.5917,264.1284,264.4848,8398.0
2018-08-03 12:20:00,296.82,297.0,296.72,296.86,9887.0,264.4313,264.5917,264.3422,264.467,9887.0
2018-08-03 12:30:00,296.87,297.29,296.87,297.26,7096.0,264.4759,264.85,264.4759,264.8233,7096.0
2018-08-03 12:40:00,297.35,297.35,297.17,297.25,5654.0,264.9035,264.9035,264.7431,264.8144,5654.0
2018-08-03 12:50:00,297.17,297.23,297.0,297.03,4697.0,264.7431,264.7966,264.5917,264.6184,4697.0
2018-08-03 13:00:00,297.07,297.46,297.03,297.31,7375.0,264.654,265.0015,264.6184,264.8679,7375.0
2018-08-03 13:10:00,297.34,297.34,296.99,297.07,3655.0,264.8946,264.8946,264.5828,264.654,3655.0
2018-08-03 13:20:00,296.96,297.32,296.87,297.26,11295.0,264.5561,264.8768,264.4759,264.8233,11295.0
2018-08-03 13:30:00,297.18,297.25,296.89,297.22,12198.0,264.752,264.8144,264.4937,264.7877,12198.0
2018-08-03 13:40:00,297.17,297.38,297.11,297.11,11483.0,264.7431,264.9302,264.6897,264.6897,11483.0
2018-08-03 13:50:00,297.11,297.24,297.09,297.2,4632.0,264.6897,264.8055,264.6719,264.7699,4632.0
2018-08-03 14:00:00,297.23,297.23,296.99,297.05,13708.0,264.7966,264.7966,264.5828,264.6362,13708.0
2018-08-03 14:10:00,297.05,297.26,296.91,297.19,13776.0,264.6362,264.8233,264.5115,264.761,13776.0
2018-08-03 14:20:00,297.18,297.29,297.01,297.29,10473.0,264.752,264.85,264.6006,264.85,10473.0
2018-08-03 14:30:00,297.3,297.39,297.13,297.13,4978.0,264.859,264.9391,264.7075,264.7075,4978.0
2018-08-03 14:40:00,297.15,297.23,296.38,296.43,11856.0,264.7253,264.7966,264.0393,264.0839,11856.0
2018-08-03 14:50:00,296.43,296.48,296.35,296.4,4031.0,264.0839,264.1284,264.0126,264.0572,4031.0
2018-08-03 15:00:00,296.44,296.71,296.39,296.47,7547.0,264.0928,264.3333,264.0483,264.1195,7547.0
2018-08-03 15:10:00,296.33,297.16,296.33,297.16,6555.0,263.9948,264.7342,263.9948,264.7342,6555.0
2018-08-03 15:20:00,297.15,297.21,296.96,296.96,9009.0,264.7253,264.7788,264.5561,264.5561,9009.0
2018-08-03 15:30:00,296.95,297.31,296.89,297.31,11067.0,264.5471,264.8679,264.4937,264.8679,11067.0
2018-08-03 15:40:00,297.3,297.58,296.92,297.06,21003.0,264.859,265.1084,264.5204,264.6451,21003.0
2018-08-03 15:50:00,297.11,297.38,296.92,297.19,42750.0,264.6897,264.9302,264.5204,264.761,42750.0
2018-08-06 09:30:00,296.51,297.03,293.5,293.67,27538.0,264.1552,264.6184,261.4736,261.6251,27538.0
2018-08-06 09:40:00,293.97,295.24,293.46,294.74,13941.0,261.8923,263.0237,261.438,262.5783,13941.0
2018-08-06 09:50:00,294.7,295.38,294.26,294.55,10011.0,262.5427,263.1485,262.1507,262.409,10011.0
2018-08-06 10:00:00,294.72,296.28,294.66,296.18,18330.0,262.5605,263.9503,262.507,263.8612,18330.0
2018-08-06 10:10:00,296.05,297.04,295.76,295.99,15980.0,263.7454,264.6273,263.487,263.6919,15980.0
2018-08-06 10:20:00,295.82,295.91,294.76,294.8,28130.0,263.5404,263.6206,262.5961,262.6317,28130.0
2018-08-06 10:30:00,294.8,294.8,293.73,293.93,25208.0,262.6317,262.6317,261.6785,261.8567,25208.0
2018-08-06 10:40:00,293.82,293.91,292.66,293.35,31979.0,261.7587,261.8389,260.7253,261.34,31979.0
2018-08-06 10:50:00,293.37,293.37,292.63,293.1,17080.0,261.3578,261.3578,260.6985,261.1173,17080.0
2018-08-06 11:00:00,293.07,293.42,292.64,293.34,15334.0,261.0905,261.4023,260.7074,261.3311,15334.0
2018-08-06 11:10:00,293.37,293.71,293.06,293.71,7074.0,261.3578,261.6607,261.0816,261.6607,7074.0
2018-08-06 11:20:00,293.78,294.1,293.47,293.48,8152.0,261.7231,262.0081,261.4469,261.4558,8152.0
2018-08-06 11:30:00,293.34,293.43,293.13,293.21,3909.0,261.3311,261.4112,261.144,261.2152,3909.0
2018-08-06 11:40:00,293.16,293.27,293.06,293.07,7976.0,261.1707,261.2687,261.0816,261.0905,7976.0
2018-08-06 11:50:00,293.03,293.12,292.38,292.88,17855.0,261.0549,261.1351,260.4758,260.9213,17855.0
2018-08-06 12:00:00,292.91,293.14,292.78,292.94,14940.0,260.948,261.1529,260.8322,260.9747,14940.0
2018-08-06 12:10:00,292.86,293.14,292.85,293.14,7500.0,260.9034,261.1529,260.8945,261.1529,7500.0
2018-08-06 12:20:00,293.14,293.3,293.0,293.28,17294.0,261.1529,261.2954,261.0282,261.2776,17294.0
2018-08-06 12:30:00,293.26,293.26,292.99,293.15,8714.0,261.2598,261.2598,261.0193,261.1618,8714.0
2018-08-06 12:40:00,293.19,293.22,292.99,292.99,15099.0,261.1974,261.2242,261.0193,261.0193,15099.0
2018-08-06 12:50:00,292.96,293.02,292.77,292.82,9010.0,260.9925,261.046,260.8233,260.8678,9010.0
2018-08-06 13:00:00,292.94,293.12,292.71,293.04,15957.0,260.9747,261.1351,260.7698,261.0638,15957.0
2018-08-06 13:10:00,293.05,293.32,293.0,293.32,14483.0,261.0727,261.3132,261.0282,261.3132,14483.0
2018-08-06 13:20:00,293.32,293.37,293.08,293.15,7014.0,261.3132,261.3578,261.0994,261.1618,7014.0
2018-08-06 13:30:00,293.03,293.33,292.92,293.33,16725.0,261.0549,261.3222,260.9569,261.3222,16725.0
2018-08-06 13:40:00,293.3,293.35,293.21,293.33,11921.0,261.2954,261.34,261.2152,261.3222,11921.0
2018-08-06 13:50:00,293.33,293.38,293.11,293.16,7198.0,261.3222,261.3667,261.1262,261.1707,7198.0
2018-08-06 14:00:00,293.12,293.25,293.03,293.13,11126.0,261.1351,261.2509,261.0549,261.144,11126.0
2018-08-06 14:10:00,293.19,293.82,293.15,293.82,17135.0,261.1974,261.7587,261.1618,261.7587,17135.0
2018-08-06 14:20:00,293.83,294.18,293.78,294.06,10915.0,261.7676,262.0794,261.7231,261.9725,10915.0
2018-08-06 14:30:00,294.1,294.25,294.0,294.13,7975.0,262.0081,262.1418,261.919,262.0349,7975.0
2018-08-06 14:40:00,294.06,294.54,294.06,294.45,8688.0,261.9725,262.4001,261.9725,262.3199,8688.0
2018-08-06 14:50:00,294.5,294.56,294.33,294.55,12375.0,262.3645,262.4179,262.213,262.409,12375.0
2018-08-06 15:00:00,294.46,294.54,294.15,294.24,11606.0,262.3288,262.4001,262.0527,262.1329,11606.0
2018-08-06 15:10:00,294.2,294.41,293.89,294.4,11645.0,262.0972,262.2843,261.821,262.2754,11645.0
2018-08-06 15:20:00,294.4,294.58,294.18,294.48,13430.0,262.2754,262.4358,262.0794,262.3467,13430.0
2018-08-06 15:30:00,294.48,294.87,294.4,294.78,17645.0,262.3467,262.6941,262.2754,262.6139,17645.0
2018-08-06 15:40:00,294.78,295.03,294.69,294.95,18458.0,262.6139,262.8367,262.5338,262.7654,18458.0
2018-08-06 15:50:00,294.97,295.49,294.97,295.43,89932.0,262.7832,263.2465,262.7832,263.193,89932.0
2018-08-07 09:30:00,295.69,295.7,293.01,293.5,31485.0,263.4246,263.4335,261.0371,261.4736,31485.0
2018-08-07 09:40:00,293.54,294.49,293.38,294.35,20298.0,261.5092,262.3556,261.3667,262.2309,20298.0
2018-08-07 09:50:00,294.41,295.7,294.4,295.57,19759.0,262.2843,263.4335,262.2754,263.3177,19759.0
2018-08-07 10:00:00,295.87,296.01,295.6,295.93,15395.0,263.585,263.7097,263.3445,263.6384,15395.0
2018-08-07 10:10:00,296.02,296.89,295.98,296.67,12471.0,263.7186,264.4937,263.683,264.2977,12471.0
2018-08-07 10:20:00,296.6,297.49,296.4,297.29,24226.0,264.2353,265.0282,264.0572,264.85,24226.0
2018-08-07 10:30:00,297.33,297.82,297.07,297.82,18398.0,264.8857,265.3222,264.654,265.3222,18398.0
2018-08-07 10:40:00,297.64,297.71,296.73,296.74,8943.0,265.1619,265.2242,264.3511,264.3601,8943.0
2018-08-07 10:50:00,296.58,296.68,296.19,296.19,11280.0,264.2175,264.3066,263.8701,263.8701,11280.0
2018-08-07 11:00:00,296.15,296.24,295.65,295.93,17378.0,263.8344,263.9146,263.389,263.6384,17378.0
2018-08-07 11:10:00,295.96,296.44,295.33,295.61,13580.0,263.6652,264.0928,263.1039,263.3534,13580.0
2018-08-07 11:20:00,295.74,295.79,295.19,295.35,13341.0,263.4692,263.5137,262.9792,263.1217,13341.0
2018-08-07 11:30:00,295.2,295.54,294.91,295.38,11010.0,262.9881,263.291,262.7297,263.1485,11010.0
2018-08-07 11:40:00,295.64,295.64,294.63,294.74,9800.0,263.3801,263.3801,262.4803,262.5783,9800.0
2018-08-07 11:50:00,294.8,294.95,294.52,294.55,12170.0,262.6317,262.7654,262.3823,262.409,12170.0
2018-08-07 12:00:00,294.59,294.93,294.48,294.88,9248.0,262.4447,262.7476,262.3467,262.703,9248.0
2018-08-07 12:10:00,294.99,295.39,294.81,295.02,11984.0,262.801,263.1574,262.6407,262.8277,11984.0
2018-08-07 12:20:00,295.12,295.23,294.9,295.02,7612.0,262.9168,263.0148,262.7208,262.8277,7612.0
2018-08-07 12:30:00,295.03,295.32,295.0,295.1,9351.0,262.8367,263.095,262.8099,262.899,9351.0
2018-08-07 12:40:00,295.13,295.57,295.0,295.55,10689.0,262.9257,263.3177,262.8099,263.2999,10689.0
2018-08-07 12:50:00,295.54,295.89,295.37,295.86,9916.0,263.291,263.6028,263.1396,263.5761,9916.0
2018-08-07 13:00:00,295.81,295.82,295.52,295.69,9009.0,263.5315,263.5404,263.2732,263.4246,9009.0
2018-08-07 13:10:00,295.7,295.79,295.63,295.65,3531.0,263.4335,263.5137,263.3712,263.389,3531.0
2018-08-07 13:20:00,295.65,295.76,295.37,295.37,12794.0,263.389,263.487,263.1396,263.1396,12794.0
2018-08-07 13:30:00,295.44,295.47,294.83,294.85,11701.0,263.2019,263.2286,262.6585,262.6763,11701.0
2018-08-07 13:40:00,294.87,295.06,294.66,294.86,13563.0,262.6941,262.8634,262.507,262.6852,13563.0
2018-08-07 13:50:00,294.86,295.34,294.86,295.34,12183.0,262.6852,263.1128,262.6852,263.1128,12183.0
2018-08-07 14:00:00,295.34,295.82,295.12,295.23,56744.0,263.1128,263.5404,262.9168,263.0148,56744.0
2018-08-07 14:10:00,295.23,295.46,294.98,295.05,39374.0,263.0148,263.2197,262.7921,262.8545,39374.0
2018-08-07 14:20:00,295.02,295.38,295.02,295.21,9375.0,262.8277,263.1485,262.8277,262.997,9375.0
2018-08-07 14:30:00,295.15,295.28,294.96,295.21,14242.0,262.9436,263.0594,262.7743,262.997,14242.0
2018-08-07 14:40:00,295.24,295.42,295.01,295.33,21183.0,263.0237,263.1841,262.8188,263.1039,21183.0
2018-08-07 14:50:00,295.34,295.41,295.04,295.13,8210.0,263.1128,263.1752,262.8456,262.9257,8210.0
2018-08-07 15:00:00,295.19,295.43,295.12,295.4,16684.0,262.9792,263.193,262.9168,263.1663,16684.0
2018-08-07 15:10:00,295.41,295.41,295.07,295.09,21654.0,263.1752,263.1752,262.8723,262.8901,21654.0
2018-08-07 15:20:00,295.08,295.25,294.88,294.88,19921.0,262.8812,263.0326,262.703,262.703,19921.0
2018-08-07 15:30:00,294.88,295.06,294.82,295.06,18109.0,262.703,262.8634,262.6496,262.8634,18109.0
2018-08-07 15:40:00,295.04,295.3,294.95,295.17,62990.0,262.8456,263.0772,262.7654,262.9614,62990.0
2018-08-07 15:50:00,295.25,295.45,295.02,295.27,67189.0,263.0326,263.2108,262.8277,263.0505,67189.0
2018-08-08 09:30:00,295.39,295.39,293.49,293.74,15356.0,263.1574,263.1574,261.4647,261.6874,15356.0
2018-08-08 09:40:00,294.1,295.57,294.09,294.5,13986.0,262.0081,263.3177,261.9992,262.3645,13986.0
2018-08-08 09:50:00,294.53,294.98,293.66,294.14,13997.0,262.3912,262.7921,261.6161,262.0438,13997.0
2018-08-08 10:00:00,294.01,294.47,293.25,293.59,14514.0,261.928,262.3378,261.2509,261.5538,14514.0
2018-08-08 10:10:00,293.46,294.69,293.46,294.13,10791.0,261.438,262.5338,261.438,262.0349,10791.0
2018-08-08 10:20:00,294.26,295.56,294.26,295.56,11252.0,262.1507,263.3088,262.1507,263.3088,11252.0
2018-08-08 10:30:00,295.58,295.8,294.99,295.04,23593.0,263.3266,263.5226,262.801,262.8456,23593.0
2018-08-08 10:40:00,295.05,295.41,294.88,295.26,20868.0,262.8545,263.1752,262.703,263.0416,20868.0
2018-08-08 10:50:00,295.23,295.62,295.05,295.1,8067.0,263.0148,263.3623,262.8545,262.899,8067.0
2018-08-08 11:00:00,295.18,295.27,294.98,295.11,6880.0,262.9703,263.0505,262.7921,262.9079,6880.0
2018-08-08 11:10:00,295.03,295.25,294.78,295.14,8901.0,262.8367,263.0326,262.6139,262.9346,8901.0
2018-08-08 11:20:00,295.0,295.0,294.38,294.72,9225.0,262.8099,262.8099,262.2576,262.5605,9225.0
2018-08-08 11:30:00,294.79,294.86,294.56,294.78,7630.0,262.6228,262.6852,262.4179,262.6139,7630.0
2018-08-08 11:40:00,294.71,294.88,294.47,294.86,5156.0,262.5516,262.703,262.3378,262.6852,5156.0
2018-08-08 11:50:00,294.85,295.59,294.85,295.43,22541.0,262.6763,263.3355,262.6763,263.193,22541.0
2018-08-08 12:00:00,295.4,295.5,295.29,295.39,15277.0,263.1663,263.2554,263.0683,263.1574,15277.0
2018-08-08 12:10:00,295.46,295.63,295.31,295.39,10751.0,263.2197,263.3712,263.0861,263.1574,10751.0
2018-08-08 12:20:00,295.32,295.49,295.26,295.31,8791.0,263.095,263.2465,263.0416,263.0861,8791.0
2018-08-08 12:30:00,295.29,295.37,295.09,295.11,7284.0,263.0683,263.1396,262.8901,262.9079,7284.0
2018-08-08 12:40:00,295.06,295.21,295.0,295.0,5269.0,262.8634,262.997,262.8099,262.8099,5269.0
2018-08-08 12:50:00,295.0,295.08,294.87,294.9,7635.0,262.8099,262.8812,262.6941,262.7208,7635.0
2018-08-08 13:00:00,294.96,295.1,294.96,295.1,2489.0,262.7743,262.899,262.7743,262.899,2489.0
2018-08-08 13:10:00,295.16,295.22,294.92,295.07,4311.0,262.9525,263.0059,262.7387,262.8723,4311.0
2018-08-08 13:20:00,295.07,295.23,295.07,295.11,2302.0,262.8723,263.0148,262.8723,262.9079,2302.0
2018-08-08 13:30:00,295.07,295.58,295.07,295.58,14852.0,262.8723,263.3266,262.8723,263.3266,14852.0
2018-08-08 13:40:00,295.48,295.55,295.17,295.22,10319.0,263.2375,263.2999,262.9614,263.0059,10319.0
2018-08-08 13:50:00,295.24,295.27,295.01,295.19,4855.0,263.0237,263.0505,262.8188,262.9792,4855.0
2018-08-08 14:00:00,295.13,295.29,295.0,295.2,11906.0,262.9257,263.0683,262.8099,262.9881,11906.0
2018-08-08 14:10:00,295.1,295.29,295.1,295.28,6933.0,262.899,263.0683,262.899,263.0594,6933.0
2018-08-08 14:20:00,295.26,295.36,295.07,295.22,2910.0,263.0416,263.1306,262.8723,263.0059,2910.0
2018-08-08 14:30:00,295.25,295.36,295.23,295.32,4773.0,263.0326,263.1306,263.0148,263.095,4773.0
2018-08-08 14:40:00,295.35,295.46,295.24,295.46,6050.0,263.1217,263.2197,263.0237,263.2197,6050.0
2018-08-08 14:50:00,295.45,295.46,295.21,295.4,6030.0,263.2108,263.2197,262.997,263.1663,6030.0
2018-08-08 15:00:00,295.41,295.43,295.04,295.23,6953.0,263.1752,263.193,262.8456,263.0148,6953.0
2018-08-08 15:10:00,295.31,295.52,295.23,295.25,12285.0,263.0861,263.2732,263.0148,263.0326,12285.0
2018-08-08 15:20:00,295.26,295.47,295.12,295.47,7926.0,263.0416,263.2286,262.9168,263.2286,7926.0
2018-08-08 15:30:00,295.53,295.55,295.25,295.29,7555.0,263.2821,263.2999,263.0326,263.0683,7555.0
2018-08-08 15:40:00,295.37,295.47,295.07,295.12,11877.0,263.1396,263.2286,262.8723,262.9168,11877.0
2018-08-08 15:50:00,295.19,295.25,294.83,294.89,47276.0,262.9792,263.0326,262.6585,262.7119,47276.0
2018-08-09 09:30:00,295.7,295.72,294.61,294.73,16252.0,263.4335,263.4514,262.4625,262.5694,16252.0
2018-08-09 09:40:00,294.56,294.73,293.91,293.91,19627.0,262.4179,262.5694,261.8389,261.8389,19627.0
2018-08-09 09:50:00,293.84,294.46,293.27,293.28,25384.0,261.7765,262.3288,261.2687,261.2776,25384.0
2018-08-09 10:00:00,293.49,294.22,292.66,293.01,40894.0,261.4647,262.115,260.7253,261.0371,40894.0
2018-08-09 10:10:00,293.16,293.84,293.14,293.69,25216.0,261.1707,261.7765,261.1529,261.6429,25216.0
2018-08-09 10:20:00,293.6,293.6,292.96,292.96,14742.0,261.5627,261.5627,260.9925,260.9925,14742.0
2018-08-09 10:30:00,293.06,293.62,292.93,293.36,31595.0,261.0816,261.5805,260.9658,261.3489,31595.0
2018-08-09 10:40:00,293.36,293.4,292.61,292.69,21492.0,261.3489,261.3845,260.6807,260.752,21492.0
2018-08-09 10:50:00,292.65,293.22,292.51,292.63,20976.0,260.7164,261.2242,260.5916,260.6985,20976.0
2018-08-09 11:00:00,292.63,293.05,291.73,291.93,31793.0,260.6985,261.0727,259.8967,260.0749,31793.0
2018-08-09 11:10:00,291.94,292.02,291.27,291.49,20134.0,260.0838,260.1551,259.4869,259.6829,20134.0
2018-08-09 11:20:00,291.59,291.63,291.05,291.15,35464.0,259.772,259.8077,259.2909,259.38,35464.0
2018-08-09 11:30:00,291.1,291.16,290.62,290.66,33525.0,259.3355,259.3889,258.9079,258.9435,33525.0
2018-08-09 11:40:00,290.62,290.78,290.03,290.21,40269.0,258.9079,259.0504,258.3822,258.5426,40269.0
2018-08-09 11:50:00,290.27,290.29,289.86,290.19,68512.0,258.5961,258.6139,258.2308,258.5248,68512.0
2018-08-09 12:00:00,290.17,290.99,290.08,290.37,38804.0,258.507,259.2375,258.4268,258.6851,38804.0
2018-08-09 12:10:00,290.49,290.75,290.08,290.75,32722.0,258.7921,259.0237,258.4268,259.0237,32722.0
2018-08-09 12:20:00,290.71,291.12,290.66,290.86,38451.0,258.988,259.3533,258.9435,259.1217,38451.0
2018-08-09 12:30:00,290.73,291.65,290.71,291.44,17448.0,259.0059,259.8255,258.988,259.6384,17448.0
2018-08-09 12:40:00,291.42,291.86,291.32,291.86,15272.0,259.6206,260.0126,259.5315,260.0126,15272.0
2018-08-09 12:50:00,291.88,292.34,291.87,292.32,41347.0,260.0304,260.4402,260.0215,260.4224,41347.0
2018-08-09 13:00:00,292.35,293.0,292.35,293.0,4274.0,260.4491,261.0282,260.4491,261.0282,4274.0
2018-08-09 13:10:00,292.95,293.19,292.68,292.99,11529.0,260.9836,261.1974,260.7431,261.0193,11529.0
2018-08-09 13:20:00,293.07,293.35,293.01,293.2,14630.0,261.0905,261.34,261.0371,261.2063,14630.0
2018-08-09 13:30:00,293.18,293.24,293.01,293.24,9046.0,261.1885,261.242,261.0371,261.242,9046.0
2018-08-09 13:40:00,293.25,293.49,293.09,293.23,8292.0,261.2509,261.4647,261.1083,261.2331,8292.0
2018-08-09 13:50:00,293.13,293.27,292.99,293.27,4341.0,261.144,261.2687,261.0193,261.2687,4341.0
2018-08-09 14:00:00,293.27,293.33,292.96,293.0,7207.0,261.2687,261.3222,260.9925,261.0282,7207.0
2018-08-09 14:10:00,292.89,292.92,292.64,292.65,8193.0,260.9302,260.9569,260.7074,260.7164,8193.0
2018-08-09 14:20:00,292.61,292.7,292.41,292.49,8458.0,260.6807,260.7609,260.5025,260.5738,8458.0
2018-08-09 14:30:00,292.5,292.68,292.32,292.36,9614.0,260.5827,260.7431,260.4224,260.458,9614.0
2018-08-09 14:40:00,292.39,292.51,292.17,292.26,11115.0,260.4847,260.5916,260.2887,260.3689,11115.0
2018-08-09 14:50:00,292.22,292.27,291.9,292.09,5501.0,260.3333,260.3778,260.0482,260.2175,5501.0
2018-08-09 15:00:00,292.05,292.14,291.92,291.92,10064.0,260.1818,260.262,260.066,260.066,10064.0
2018-08-09 15:10:00,291.92,292.05,291.68,291.79,22186.0,260.066,260.1818,259.8522,259.9502,22186.0
2018-08-09 15:20:00,291.79,291.79,290.87,291.12,33367.0,259.9502,259.9502,259.1306,259.3533,33367.0
2018-08-09 15:30:00,291.27,292.29,291.03,291.95,37855.0,259.4869,260.3956,259.2731,260.0927,37855.0
2018-08-09 15:40:00,291.96,292.14,290.76,290.98,44479.0,260.1016,260.262,259.0326,259.2286,44479.0
2018-08-09 15:50:00,291.04,291.47,290.79,291.45,107181.0,259.282,259.6651,259.0593,259.6473,107181.0
2018-08-10 09:30:00,290.83,291.89,289.3,291.15,37938.0,259.095,260.0393,257.7319,259.38,37938.0
2018-08-10 09:40:00,291.25,293.82,291.21,293.5,31535.0,259.4691,261.7587,259.4335,261.4736,31535.0
2018-08-10 09:50:00,293.51,294.45,293.24,293.57,47411.0,261.4825,262.3199,261.242,261.536,47411.0
2018-08-10 10:00:00,293.31,293.7,292.53,293.04,32584.0,261.3043,261.6518,260.6094,261.0638,32584.0
2018-08-10 10:10:00,293.19,293.36,292.93,293.36,15264.0,261.1974,261.3489,260.9658,261.3489,15264.0
2018-08-10 10:20:00,293.32,293.58,293.2,293.22,20511.0,261.3132,261.5449,261.2063,261.2242,20511.0
2018-08-10 10:30:00,293.22,294.21,293.22,293.77,26692.0,261.2242,262.1061,261.2242,261.7141,26692.0
2018-08-10 10:40:00,293.77,294.32,293.76,294.18,13995.0,261.7141,262.2041,261.7052,262.0794,13995.0
2018-08-10 10:50:00,294.19,294.54,294.16,294.24,17837.0,262.0883,262.4001,262.0616,262.1329,17837.0
2018-08-10 11:00:00,294.28,294.42,293.73,293.76,19743.0,262.1685,262.2932,261.6785,261.7052,19743.0
2018-08-10 11:10:00,293.77,293.94,293.24,293.84,10273.0,261.7141,261.8656,261.242,261.7765,10273.0
2018-08-10 11:20:00,293.92,294.18,293.84,293.94,7334.0,261.8478,262.0794,261.7765,261.8656,7334.0
2018-08-10 11:30:00,293.99,294.59,293.92,294.35,26489.0,261.9101,262.4447,261.8478,262.2309,26489.0
2018-08-10 11:40:00,294.41,294.59,294.22,294.52,17579.0,262.2843,262.4447,262.115,262.3823,17579.0
2018-08-10 11:50:00,294.44,294.7,294.18,294.19,17990.0,262.311,262.5427,262.0794,262.0883,17990.0
2018-08-10 12:00:00,294.08,294.08,293.38,293.42,9686.0,261.9903,261.9903,261.3667,261.4023,9686.0
2018-08-10 12:10:00,293.47,293.53,293.13,293.44,7272.0,261.4469,261.5003,261.144,261.4202,7272.0
2018-08-10 12:20:00,293.41,293.41,293.13,293.14,3047.0,261.3934,261.3934,261.144,261.1529,3047.0
2018-08-10 12:30:00,293.3,293.3,292.91,292.99,7447.0,261.2954,261.2954,260.948,261.0193,7447.0
2018-08-10 12:40:00,293.08,293.09,292.63,292.63,6703.0,261.0994,261.1083,260.6985,260.6985,6703.0
2018-08-10 12:50:00,292.58,292.61,292.05,292.17,10227.0,260.654,260.6807,260.1818,260.2887,10227.0
2018-08-10 13:00:00,292.11,292.31,291.89,292.31,7843.0,260.2353,260.4135,260.0393,260.4135,7843.0
2018-08-10 13:10:00,292.33,292.6,292.25,292.3,7665.0,260.4313,260.6718,260.36,260.4045,7665.0
2018-08-10 13:20:00,292.21,292.23,292.05,292.06,3392.0,260.3244,260.3422,260.1818,260.1907,3392.0
2018-08-10 13:30:00,292.01,292.01,291.53,291.67,9516.0,260.1462,260.1462,259.7186,259.8433,9516.0
2018-08-10 13:40:00,291.73,291.73,291.12,291.37,3828.0,259.8967,259.8967,259.3533,259.576,3828.0
2018-08-10 13:50:00,291.48,291.54,291.12,291.12,4092.0,259.674,259.7275,259.3533,259.3533,4092.0
2018-08-10 14:00:00,291.19,291.62,291.03,291.62,12739.0,259.4157,259.7987,259.2731,259.7987,12739.0
2018-08-10 14:10:00,291.63,292.0,291.58,291.86,8697.0,259.8077,260.1373,259.7631,260.0126,8697.0
2018-08-10 14:20:00,291.8,291.8,290.5,290.69,7975.0,259.9591,259.9591,258.801,258.9702,7975.0
2018-08-10 14:30:00,290.48,291.08,290.48,290.93,18285.0,258.7831,259.3177,258.7831,259.184,18285.0
2018-08-10 14:40:00,290.93,290.98,290.55,290.98,7501.0,259.184,259.2286,258.8455,259.2286,7501.0
2018-08-10 14:50:00,291.01,291.37,290.95,291.1,17898.0,259.2553,259.576,259.2019,259.3355,17898.0
2018-08-10 15:00:00,291.1,291.11,290.84,290.91,12762.0,259.3355,259.3444,259.1039,259.1662,12762.0
2018-08-10 15:10:00,290.89,291.4,290.79,291.4,9858.0,259.1484,259.6028,259.0593,259.6028,9858.0
2018-08-10 15:20:00,291.38,292.08,291.38,291.8,20364.0,259.5849,260.2086,259.5849,259.9591,20364.0
2018-08-10 15:30:00,291.79,291.89,291.3,291.4,32215.0,259.9502,260.0393,259.5137,259.6028,32215.0
2018-08-10 15:40:00,291.35,291.37,290.78,291.16,30997.0,259.5582,259.576,259.0504,259.3889,30997.0
2018-08-10 15:50:00,291.13,291.52,291.07,291.3,60480.0,259.3622,259.7097,259.3088,259.5137,60480.0
2018-08-13 09:30:00,291.23,292.46,290.77,291.71,18671.0,259.4513,260.5471,259.0415,259.8789,18671.0
2018-08-13 09:40:00,291.82,292.87,291.82,292.55,12364.0,259.9769,260.9123,259.9769,260.6273,12364.0
2018-08-13 09:50:00,292.64,293.42,292.48,293.02,38509.0,260.7074,261.4023,260.5649,261.046,38509.0
2018-08-13 10:00:00,292.92,293.09,291.86,292.81,10065.0,260.9569,261.1083,260.0126,260.8589,10065.0
2018-08-13 10:10:00,292.75,292.99,292.42,292.43,8671.0,260.8054,261.0193,260.5115,260.5204,8671.0
2018-08-13 10:20:00,292.52,292.73,292.07,292.07,15095.0,260.6005,260.7876,260.1996,260.1996,15095.0
2018-08-13 10:30:00,291.99,292.03,291.31,292.0,18998.0,260.1284,260.164,259.5226,260.1373,18998.0
2018-08-13 10:40:00,291.94,292.07,291.36,291.77,23550.0,260.0838,260.1996,259.5671,259.9324,23550.0
2018-08-13 10:50:00,291.85,291.96,291.35,291.53,13360.0,260.0036,260.1016,259.5582,259.7186,13360.0
2018-08-13 11:00:00,291.61,291.92,291.2,291.28,15015.0,259.7898,260.066,259.4246,259.4958,15015.0
2018-08-13 11:10:00,291.24,291.31,290.61,290.68,14149.0,259.4602,259.5226,258.899,258.9613,14149.0
2018-08-13 11:20:00,290.74,291.22,290.29,291.15,21620.0,259.0148,259.4424,258.6139,259.38,21620.0
2018-08-13 11:30:00,291.11,291.41,290.96,291.38,19341.0,259.3444,259.6117,259.2108,259.5849,19341.0
2018-08-13 11:40:00,291.38,291.51,291.13,291.2,7014.0,259.5849,259.7008,259.3622,259.4246,7014.0
2018-08-13 11:50:00,291.17,291.32,290.66,290.9,6906.0,259.3979,259.5315,258.9435,259.1573,6906.0
2018-08-13 12:00:00,290.78,291.29,290.74,291.25,10299.0,259.0504,259.5048,259.0148,259.4691,10299.0
2018-08-13 12:10:00,291.4,291.42,291.07,291.07,3820.0,259.6028,259.6206,259.3088,259.3088,3820.0
2018-08-13 12:20:00,291.02,291.1,290.66,290.88,10525.0,259.2642,259.3355,258.9435,259.1395,10525.0
2018-08-13 12:30:00,290.77,290.98,290.65,290.84,10697.0,259.0415,259.2286,258.9346,259.1039,10697.0
2018-08-13 12:40:00,290.84,291.06,290.84,290.97,3883.0,259.1039,259.2999,259.1039,259.2197,3883.0
2018-08-13 12:50:00,290.97,291.18,290.93,291.06,8345.0,259.2197,259.4068,259.184,259.2999,8345.0
2018-08-13 13:00:00,290.99,291.19,290.73,291.15,9223.0,259.2375,259.4157,259.0059,259.38,9223.0
2018-08-13 13:10:00,291.2,291.74,291.16,291.65,9904.0,259.4246,259.9057,259.3889,259.8255,9904.0
2018-08-13 13:20:00,291.72,291.82,291.46,291.46,14565.0,259.8878,259.9769,259.6562,259.6562,14565.0
2018-08-13 13:30:00,291.38,291.51,291.27,291.34,17579.0,259.5849,259.7008,259.4869,259.5493,17579.0
2018-08-13 13:40:00,291.37,291.5,291.31,291.39,2800.0,259.576,259.6918,259.5226,259.5938,2800.0
2018-08-13 13:50:00,291.32,291.62,291.32,291.57,10327.0,259.5315,259.7987,259.5315,259.7542,10327.0
2018-08-13 14:00:00,291.6,291.99,291.6,291.75,9810.0,259.7809,260.1284,259.7809,259.9146,9810.0
2018-08-13 14:10:00,291.83,291.98,291.75,291.82,6691.0,259.9858,260.1195,259.9146,259.9769,6691.0
2018-08-13 14:20:00,291.77,292.37,291.65,292.37,6881.0,259.9324,260.4669,259.8255,260.4669,6881.0
2018-08-13 14:30:00,292.25,292.5,292.11,292.2,7672.0,260.36,260.5827,260.2353,260.3155,7672.0
2018-08-13 14:40:00,292.18,292.4,292.08,292.1,5233.0,260.2976,260.4936,260.2086,260.2264,5233.0
2018-08-13 14:50:00,292.12,292.42,292.04,292.3,14894.0,260.2442,260.5115,260.1729,260.4045,14894.0
2018-08-13 15:00:00,292.27,292.62,292.27,292.58,18990.0,260.3778,260.6896,260.3778,260.654,18990.0
2018-08-13 15:10:00,292.56,292.96,292.56,292.65,13775.0,260.6362,260.9925,260.6362,260.7164,13775.0
2018-08-13 15:20:00,292.63,292.73,292.49,292.53,16244.0,260.6985,260.7876,260.5738,260.6094,16244.0
2018-08-13 15:30:00,292.52,292.69,292.33,292.63,21739.0,260.6005,260.752,260.4313,260.6985,21739.0
2018-08-13 15:40:00,292.67,292.75,292.45,292.64,32526.0,260.7342,260.8054,260.5382,260.7074,32526.0
2018-08-13 15:50:00,292.6,292.65,291.97,292.02,83925.0,260.6718,260.7164,260.1106,260.1551,83925.0
2018-08-14 09:30:00,292.98,293.31,292.03,292.71,37683.0,261.0103,261.3043,260.164,260.7698,37683.0
2018-08-14 09:40:00,292.86,293.39,292.4,293.38,40960.0,260.9034,261.3756,260.4936,261.3667,40960.0
2018-08-14 09:50:00,293.32,294.35,293.06,293.94,17019.0,261.3132,262.2309,261.0816,261.8656,17019.0
2018-08-14 10:00:00,293.86,294.19,293.41,293.83,45994.0,261.7943,262.0883,261.3934,261.7676,45994.0
2018-08-14 10:10:00,293.83,295.44,293.83,295.33,19703.0,261.7676,263.2019,261.7676,263.1039,19703.0
2018-08-14 10:20:00,295.21,296.29,295.06,295.93,25557.0,262.997,263.9592,262.8634,263.6384,25557.0
2018-08-14 10:30:00,295.92,295.96,294.68,294.83,14375.0,263.6295,263.6652,262.5248,262.6585,14375.0
2018-08-14 10:40:00,294.81,295.74,294.67,295.74,34837.0,262.6407,263.4692,262.5159,263.4692,34837.0
2018-08-14 10:50:00,295.63,296.3,295.26,295.26,44707.0,263.3712,263.9681,263.0416,263.0416,44707.0
2018-08-14 11:00:00,295.36,295.55,295.12,295.25,13351.0,263.1306,263.2999,262.9168,263.0326,13351.0
2018-08-14 11:10:00,295.25,295.51,295.15,295.26,11313.0,263.0326,263.2643,262.9436,263.0416,11313.0
2018-08-14 11:20:00,295.36,295.45,294.8,294.8,24900.0,263.1306,263.2108,262.6317,262.6317,24900.0
2018-08-14 11:30:00,294.86,294.99,294.44,294.69,13664.0,262.6852,262.801,262.311,262.5338,13664.0
2018-08-14 11:40:00,294.71,294.85,294.41,294.83,12772.0,262.5516,262.6763,262.2843,262.6585,12772.0
2018-08-14 11:50:00,294.89,294.89,294.24,294.25,8745.0,262.7119,262.7119,262.1329,262.1418,8745.0
2018-08-14 12:00:00,294.54,294.55,294.25,294.47,18216.0,262.4001,262.409,262.1418,262.3378,18216.0
2018-08-14 12:10:00,294.54,295.16,294.5,295.13,14333.0,262.4001,262.9525,262.3645,262.9257,14333.0
2018-08-14 12:20:00,295.06,295.21,294.8,294.97,10962.0,262.8634,262.997,262.6317,262.7832,10962.0
2018-08-14 12:30:00,294.88,295.13,294.88,295.07,10216.0,262.703,262.9257,262.703,262.8723,10216.0
2018-08-14 12:40:00,294.91,294.95,294.54,294.66,12064.0,262.7297,262.7654,262.4001,262.507,12064.0
2018-08-14 12:50:00,294.75,294.95,294.7,294.82,23894.0,262.5872,262.7654,262.5427,262.6496,23894.0
2018-08-14 13:00:00,294.87,295.0,294.66,294.81,18372.0,262.6941,262.8099,262.507,262.6407,18372.0
2018-08-14 13:10:00,294.86,295.16,294.85,295.16,7940.0,262.6852,262.9525,262.6763,262.9525,7940.0
2018-08-14 13:20:00,295.17,295.17,294.64,294.77,4800.0,262.9614,262.9614,262.4892,262.605,4800.0
2018-08-14 13:30:00,294.69,294.85,294.69,294.79,5437.0,262.5338,262.6763,262.5338,262.6228,5437.0
2018-08-14 13:40:00,294.79,295.02,294.75,294.99,9459.0,262.6228,262.8277,262.5872,262.801,9459.0
2018-08-14 13:50:00,295.01,295.29,294.91,295.25,8665.0,262.8188,263.0683,262.7297,263.0326,8665.0
2018-08-14 14:00:00,295.26,295.31,294.83,295.02,14150.0,263.0416,263.0861,262.6585,262.8277,14150.0
2018-08-14 14:10:00,295.01,295.16,294.94,294.94,5487.0,262.8188,262.9525,262.7565,262.7565,5487.0
2018-08-14 14:20:00,294.98,295.0,294.6,294.83,12161.0,262.7921,262.8099,262.4536,262.6585,12161.0
2018-08-14 14:30:00,294.84,295.04,294.8,294.83,8299.0,262.6674,262.8456,262.6317,262.6585,8299.0
2018-08-14 14:40:00,294.84,294.91,294.67,294.88,8922.0,262.6674,262.7297,262.5159,262.703,8922.0
2018-08-14 14:50:00,294.87,294.96,294.73,294.73,11768.0,262.6941,262.7743,262.5694,262.5694,11768.0
2018-08-14 15:00:00,294.8,294.81,294.36,294.48,6858.0,262.6317,262.6407,262.2398,262.3467,6858.0
2018-08-14 15:10:00,294.49,294.63,294.21,294.31,12160.0,262.3556,262.4803,262.1061,262.1952,12160.0
2018-08-14 15:20:00,294.33,294.57,294.12,294.13,10877.0,262.213,262.4268,262.0259,262.0349,10877.0
2018-08-14 15:30:00,294.15,294.4,293.95,294.19,13527.0,262.0527,262.2754,261.8745,262.0883,13527.0
2018-08-14 15:40:00,294.19,294.2,293.49,293.6,20652.0,262.0883,262.0972,261.4647,261.5627,20652.0
2018-08-14 15:50:00,293.63,293.95,293.54,293.9,47377.0,261.5894,261.8745,261.5092,261.83,47377.0
2018-08-15 09:30:00,292.57,293.19,291.06,291.92,35262.0,260.6451,261.1974,259.2999,260.066,35262.0
2018-08-15 09:40:00,292.02,292.27,290.52,290.95,12015.0,260.1551,260.3778,258.8188,259.2019,12015.0
2018-08-15 09:50:00,290.87,291.34,290.61,290.76,25186.0,259.1306,259.5493,258.899,259.0326,25186.0
2018-08-15 10:00:00,290.86,291.06,290.09,290.09,21300.0,259.1217,259.2999,258.4357,258.4357,21300.0
2018-08-15 10:10:00,290.08,292.84,290.0,292.81,31475.0,258.4268,260.8856,258.3555,260.8589,31475.0
2018-08-15 10:20:00,292.66,292.69,291.6,291.74,28295.0,260.7253,260.752,259.7809,259.9057,28295.0
2018-08-15 10:30:00,291.73,291.84,291.0,291.35,20002.0,259.8967,259.9947,259.2464,259.5582,20002.0
2018-08-15 10:40:00,291.34,291.73,291.14,291.68,9400.0,259.5493,259.8967,259.3711,259.8522,9400.0
2018-08-15 10:50:00,291.66,291.67,290.38,290.73,26024.0,259.8344,259.8433,258.6941,259.0059,26024.0
2018-08-15 11:00:00,290.64,291.3,290.49,291.3,16080.0,258.9257,259.5137,258.7921,259.5137,16080.0
2018-08-15 11:10:00,291.33,292.04,291.28,291.69,11058.0,259.5404,260.1729,259.4958,259.8611,11058.0
2018-08-15 11:20:00,291.63,292.44,291.49,292.25,24666.0,259.8077,260.5293,259.6829,260.36,24666.0
2018-08-15 11:30:00,292.3,292.3,291.72,291.83,16615.0,260.4045,260.4045,259.8878,259.9858,16615.0
2018-08-15 11:40:00,291.84,292.03,291.61,292.01,8076.0,259.9947,260.164,259.7898,260.1462,8076.0
2018-08-15 11:50:00,292.09,292.09,291.45,291.48,13383.0,260.2175,260.2175,259.6473,259.674,13383.0
2018-08-15 12:00:00,291.47,291.79,291.01,291.1,21618.0,259.6651,259.9502,259.2553,259.3355,21618.0
2018-08-15 12:10:00,291.11,291.86,291.08,291.64,7707.0,259.3444,260.0126,259.3177,259.8166,7707.0
2018-08-15 12:20:00,291.62,291.85,291.34,291.81,10727.0,259.7987,260.0036,259.5493,259.968,10727.0
2018-08-15 12:30:00,291.82,292.3,291.82,292.3,34774.0,259.9769,260.4045,259.9769,260.4045,34774.0
2018-08-15 12:40:00,292.3,292.45,292.08,292.18,11638.0,260.4045,260.5382,260.2086,260.2976,11638.0
2018-08-15 12:50:00,292.17,292.57,292.0,292.56,30652.0,260.2887,260.6451,260.1373,260.6362,30652.0
2018-08-15 13:00:00,292.56,293.15,292.39,293.01,17697.0,260.6362,261.1618,260.4847,261.0371,17697.0
2018-08-15 13:10:00,292.97,293.01,292.58,292.6,12721.0,261.0014,261.0371,260.654,260.6718,12721.0
2018-08-15 13:20:00,292.6,292.78,292.42,292.67,4365.0,260.6718,260.8322,260.5115,260.7342,4365.0
2018-08-15 13:30:00,292.56,292.63,291.81,292.06,7352.0,260.6362,260.6985,259.968,260.1907,7352.0
2018-08-15 13:40:00,292.14,292.49,292.0,292.0,8800.0,260.262,260.5738,260.1373,260.1373,8800.0
2018-08-15 13:50:00,291.82,291.93,291.57,291.71,5931.0,259.9769,260.0749,259.7542,259.8789,5931.0
2018-08-15 14:00:00,291.65,291.65,291.15,291.15,8708.0,259.8255,259.8255,259.38,259.38,8708.0
2018-08-15 14:10:00,291.26,291.28,290.77,290.93,9614.0,259.478,259.4958,259.0415,259.184,9614.0
2018-08-15 14:20:00,290.95,291.34,290.68,290.68,6945.0,259.2019,259.5493,258.9613,258.9613,6945.0
2018-08-15 14:30:00,290.76,291.38,290.61,291.25,8368.0,259.0326,259.5849,258.899,259.4691,8368.0
2018-08-15 14:40:00,291.19,291.19,290.66,290.96,7893.0,259.4157,259.4157,258.9435,259.2108,7893.0
2018-08-15 14:50:00,291.0,291.31,290.84,291.29,10035.0,259.2464,259.5226,259.1039,259.5048,10035.0
2018-08-15 15:00:00,291.4,292.0,291.36,291.85,46326.0,259.6028,260.1373,259.5671,260.0036,46326.0
2018-08-15 15:10:00,291.84,291.84,291.37,291.7,14955.0,259.9947,259.9947,259.576,259.87,14955.0
2018-08-15 15:20:00,291.65,291.97,291.65,291.85,19832.0,259.8255,260.1106,259.8255,260.0036,19832.0
2018-08-15 15:30:00,291.86,292.32,291.57,291.83,29353.0,260.0126,260.4224,259.7542,259.9858,29353.0
2018-08-15 15:40:00,291.81,292.11,291.74,292.0,28240.0,259.968,260.2353,259.9057,260.1373,28240.0
2018-08-15 15:50:00,291.99,291.99,291.37,291.51,106756.0,260.1284,260.1284,259.576,259.7008,106756.0
2018-08-16 09:30:00,292.26,293.73,291.53,293.37,29511.0,260.3689,261.6785,259.7186,261.3578,29511.0
2018-08-16 09:40:00,293.23,293.62,291.91,292.19,20869.0,261.2331,261.5805,260.0571,260.3065,20869.0
2018-08-16 09:50:00,292.32,292.7,291.93,292.12,19819.0,260.4224,260.7609,260.0749,260.2442,19819.0
2018-08-16 10:00:00,292.12,293.36,292.07,292.96,20856.0,260.2442,261.3489,260.1996,260.9925,20856.0
2018-08-16 10:10:00,292.99,293.02,291.89,292.07,22718.0,261.0193,261.046,260.0393,260.1996,22718.0
2018-08-16 10:20:00,291.99,292.38,291.65,291.99,15577.0,260.1284,260.4758,259.8255,260.1284,15577.0
2018-08-16 10:30:00,291.9,292.14,291.84,291.93,14764.0,260.0482,260.262,259.9947,260.0749,14764.0
2018-08-16 10:40:00,291.86,291.92,291.31,291.77,21249.0,260.0126,260.066,259.5226,259.9324,21249.0
2018-08-16 10:50:00,291.73,292.5,291.58,292.5,22642.0,259.8967,260.5827,259.7631,260.5827,22642.0
2018-08-16 11:00:00,292.55,292.7,292.14,292.14,11857.0,260.6273,260.7609,260.262,260.262,11857.0
2018-08-16 11:10:00,292.24,292.52,292.07,292.15,6900.0,260.3511,260.6005,260.1996,260.2709,6900.0
2018-08-16 11:20:00,292.15,292.3,292.08,292.21,15231.0,260.2709,260.4045,260.2086,260.3244,15231.0
2018-08-16 11:30:00,292.22,292.44,291.88,292.44,15847.0,260.3333,260.5293,260.0304,260.5293,15847.0
2018-08-16 11:40:00,292.38,292.59,292.18,292.19,10843.0,260.4758,260.6629,260.2976,260.3065,10843.0
2018-08-16 11:50:00,292.17,292.17,291.26,291.5,16711.0,260.2887,260.2887,259.478,259.6918,16711.0
2018-08-16 12:00:00,291.5,292.2,291.46,292.09,16103.0,259.6918,260.3155,259.6562,260.2175,16103.0
2018-08-16 12:10:00,292.13,292.52,292.13,292.39,9072.0,260.2531,260.6005,260.2531,260.4847,9072.0
2018-08-16 12:20:00,292.41,292.47,291.82,291.82,11372.0,260.5025,260.556,259.9769,259.9769,11372.0
2018-08-16 12:30:00,291.77,291.98,291.7,291.76,17914.0,259.9324,260.1195,259.87,259.9235,17914.0
2018-08-16 12:40:00,291.75,291.75,291.48,291.66,7059.0,259.9146,259.9146,259.674,259.8344,7059.0
2018-08-16 12:50:00,291.58,291.65,291.45,291.46,15914.0,259.7631,259.8255,259.6473,259.6562,15914.0
2018-08-16 13:00:00,291.5,291.86,291.48,291.82,9909.0,259.6918,260.0126,259.674,259.9769,9909.0
2018-08-16 13:10:00,291.97,292.11,291.85,291.95,7599.0,260.1106,260.2353,260.0036,260.0927,7599.0
2018-08-16 13:20:00,291.96,292.51,291.96,292.35,10142.0,260.1016,260.5916,260.1016,260.4491,10142.0
2018-08-16 13:30:00,292.31,292.59,292.25,292.42,37281.0,260.4135,260.6629,260.36,260.5115,37281.0
2018-08-16 13:40:00,292.38,292.43,292.15,292.15,6072.0,260.4758,260.5204,260.2709,260.2709,6072.0
2018-08-16 13:50:00,292.19,292.65,292.18,292.55,9371.0,260.3065,260.7164,260.2976,260.6273,9371.0
2018-08-16 14:00:00,292.49,292.75,292.31,292.5,12133.0,260.5738,260.8054,260.4135,260.5827,12133.0
2018-08-16 14:10:00,292.5,292.8,292.5,292.8,6054.0,260.5827,260.85,260.5827,260.85,6054.0
2018-08-16 14:20:00,292.76,292.89,292.56,292.59,6343.0,260.8144,260.9302,260.6362,260.6629,6343.0
2018-08-16 14:30:00,292.51,292.56,292.19,292.31,11042.0,260.5916,260.6362,260.3065,260.4135,11042.0
2018-08-16 14:40:00,292.35,292.47,292.17,292.18,6457.0,260.4491,260.556,260.2887,260.2976,6457.0
2018-08-16 14:50:00,292.18,292.28,291.98,292.03,15443.0,260.2976,260.3867,260.1195,260.164,15443.0
2018-08-16 15:00:00,292.0,292.14,291.88,291.88,9763.0,260.1373,260.262,260.0304,260.0304,9763.0
2018-08-16 15:10:00,291.88,291.98,291.79,291.89,8010.0,260.0304,260.1195,259.9502,260.0393,8010.0
2018-08-16 15:20:00,291.9,292.02,291.78,291.97,14289.0,260.0482,260.1551,259.9413,260.1106,14289.0
2018-08-16 15:30:00,291.96,292.21,291.81,292.02,18149.0,260.1016,260.3244,259.968,260.1551,18149.0
2018-08-16 15:40:00,291.99,292.16,291.88,291.96,23037.0,260.1284,260.2798,260.0304,260.1016,23037.0
2018-08-16 15:50:00,291.94,292.12,291.73,292.01,80467.0,260.0838,260.2442,259.8967,260.1462,80467.0
2018-08-17 09:30:00,291.24,292.67,290.76,292.57,36742.0,259.4602,260.7342,259.0326,260.6451,36742.0
2018-08-17 09:40:00,292.43,292.44,291.46,291.67,9853.0,260.5204,260.5293,259.6562,259.8433,9853.0
2018-08-17 09:50:00,291.85,292.13,291.55,292.06,39095.0,260.0036,260.2531,259.7364,260.1907,39095.0
2018-08-17 10:00:00,291.95,292.95,291.67,292.78,8700.0,260.0927,260.9836,259.8433,260.8322,8700.0
2018-08-17 10:10:00,292.88,293.83,292.85,293.79,19982.0,260.9213,261.7676,260.8945,261.732,19982.0
2018-08-17 10:20:00,293.82,294.85,293.75,294.64,37314.0,261.7587,262.6763,261.6963,262.4892,37314.0
2018-08-17 10:30:00,294.68,294.89,294.29,294.46,7749.0,262.5248,262.7119,262.1774,262.3288,7749.0
2018-08-17 10:40:00,294.42,294.42,293.84,293.86,12392.0,262.2932,262.2932,261.7765,261.7943,12392.0
2018-08-17 10:50:00,293.87,294.51,293.82,294.5,14408.0,261.8032,262.3734,261.7587,262.3645,14408.0
2018-08-17 11:00:00,294.65,295.24,294.65,295.24,18981.0,262.4981,263.0237,262.4981,263.0237,18981.0
2018-08-17 11:10:00,295.25,295.58,295.16,295.38,11775.0,263.0326,263.3266,262.9525,263.1485,11775.0
2018-08-17 11:20:00,295.37,295.37,295.11,295.3,12416.0,263.1396,263.1396,262.9079,263.0772,12416.0
2018-08-17 11:30:00,295.27,295.54,295.26,295.28,7700.0,263.0505,263.291,263.0416,263.0594,7700.0
2018-08-17 11:40:00,295.3,295.8,295.3,295.54,7655.0,263.0772,263.5226,263.0772,263.291,7655.0
2018-08-17 11:50:00,295.32,295.4,295.04,295.36,5755.0,263.095,263.1663,262.8456,263.1306,5755.0
2018-08-17 12:00:00,295.36,295.54,294.85,294.87,4339.0,263.1306,263.291,262.6763,262.6941,4339.0
2018-08-17 12:10:00,294.93,295.14,294.65,294.68,6546.0,262.7476,262.9346,262.4981,262.5248,6546.0
2018-08-17 12:20:00,294.65,294.67,294.35,294.37,3902.0,262.4981,262.5159,262.2309,262.2487,3902.0
2018-08-17 12:30:00,294.42,294.42,294.14,294.22,7300.0,262.2932,262.2932,262.0438,262.115,7300.0
2018-08-17 12:40:00,294.28,294.32,294.12,294.3,2620.0,262.1685,262.2041,262.0259,262.1863,2620.0
2018-08-17 12:50:00,294.32,294.52,294.23,294.39,6714.0,262.2041,262.3823,262.1239,262.2665,6714.0
2018-08-17 13:00:00,294.37,294.38,294.11,294.13,12950.0,262.2487,262.2576,262.017,262.0349,12950.0
2018-08-17 13:10:00,294.05,294.15,293.73,293.82,2784.0,261.9636,262.0527,261.6785,261.7587,2784.0
2018-08-17 13:20:00,293.81,293.82,293.3,293.41,3279.0,261.7498,261.7587,261.2954,261.3934,3279.0
2018-08-17 13:30:00,293.3,293.51,293.19,293.5,3640.0,261.2954,261.4825,261.1974,261.4736,3640.0
2018-08-17 13:40:00,293.47,293.75,293.46,293.68,13320.0,261.4469,261.6963,261.438,261.634,13320.0
2018-08-17 13:50:00,293.69,294.02,293.69,293.93,24195.0,261.6429,261.9369,261.6429,261.8567,24195.0
2018-08-17 14:00:00,293.88,294.53,293.72,294.53,9217.0,261.8121,262.3912,261.6696,262.3912,9217.0
2018-08-17 14:10:00,294.55,294.61,294.12,294.21,22624.0,262.409,262.4625,262.0259,262.1061,22624.0
2018-08-17 14:20:00,294.23,294.83,294.23,294.63,8263.0,262.1239,262.6585,262.1239,262.4803,8263.0
2018-08-17 14:30:00,294.56,294.84,294.13,294.17,10887.0,262.4179,262.6674,262.0349,262.0705,10887.0
2018-08-17 14:40:00,294.15,294.49,294.11,294.39,10589.0,262.0527,262.3556,262.017,262.2665,10589.0
2018-08-17 14:50:00,294.42,294.87,294.3,294.67,11790.0,262.2932,262.6941,262.1863,262.5159,11790.0
2018-08-17 15:00:00,294.75,294.83,294.51,294.55,7022.0,262.5872,262.6585,262.3734,262.409,7022.0
2018-08-17 15:10:00,294.56,294.72,294.45,294.58,4873.0,262.4179,262.5605,262.3199,262.4358,4873.0
2018-08-17 15:20:00,294.68,294.99,294.68,294.89,10418.0,262.5248,262.801,262.5248,262.7119,10418.0
2018-08-17 15:30:00,294.88,295.06,294.79,295.04,17434.0,262.703,262.8634,262.6228,262.8456,17434.0
2018-08-17 15:40:00,295.03,295.19,295.01,295.02,54127.0,262.8367,262.9792,262.8188,262.8277,54127.0
2018-08-17 15:50:00,294.89,294.94,294.19,294.37,76261.0,262.7119,262.7565,262.0883,262.2487,76261.0
2018-08-20 09:30:00,295.0,296.37,294.29,294.66,13597.0,262.8099,264.0304,262.1774,262.507,13597.0
2018-08-20 09:40:00,294.68,295.42,294.48,295.26,27690.0,262.5248,263.1841,262.3467,263.0416,27690.0
2018-08-20 09:50:00,295.2,295.8,294.97,295.65,8059.0,262.9881,263.5226,262.7832,263.389,8059.0
2018-08-20 10:00:00,295.66,296.05,295.47,295.5,4585.0,263.3979,263.7454,263.2286,263.2554,4585.0
2018-08-20 10:10:00,295.41,295.51,294.7,295.09,24011.0,263.1752,263.2643,262.5427,262.8901,24011.0
2018-08-20 10:20:00,294.97,295.91,294.97,295.48,9357.0,262.7832,263.6206,262.7832,263.2375,9357.0
2018-08-20 10:30:00,295.62,295.62,294.86,295.07,13608.0,263.3623,263.3623,262.6852,262.8723,13608.0
2018-08-20 10:40:00,295.05,295.34,294.75,295.34,11043.0,262.8545,263.1128,262.5872,263.1128,11043.0
2018-08-20 10:50:00,295.55,295.62,295.01,295.38,27089.0,263.2999,263.3623,262.8188,263.1485,27089.0
2018-08-20 11:00:00,295.3,296.06,295.22,295.8,12326.0,263.0772,263.7543,263.0059,263.5226,12326.0
2018-08-20 11:10:00,295.86,296.2,295.33,295.9,7302.0,263.5761,263.879,263.1039,263.6117,7302.0
2018-08-20 11:20:00,295.93,296.96,295.77,296.85,29749.0,263.6384,264.5561,263.4959,264.4581,29749.0
2018-08-20 11:30:00,296.8,297.16,296.56,296.99,30411.0,264.4135,264.7342,264.1997,264.5828,30411.0
2018-08-20 11:40:00,296.89,297.1,296.65,297.07,14354.0,264.4937,264.6808,264.2799,264.654,14354.0
2018-08-20 11:50:00,296.91,297.1,296.79,296.89,21124.0,264.5115,264.6808,264.4046,264.4937,21124.0
2018-08-20 12:00:00,296.99,297.24,296.88,297.11,10315.0,264.5828,264.8055,264.4848,264.6897,10315.0
2018-08-20 12:10:00,297.06,297.06,296.57,296.69,4815.0,264.6451,264.6451,264.2086,264.3155,4815.0
2018-08-20 12:20:00,296.72,296.72,296.27,296.45,2711.0,264.3422,264.3422,263.9413,264.1017,2711.0
2018-08-20 12:30:00,296.37,296.39,296.12,296.38,18516.0,264.0304,264.0483,263.8077,264.0393,18516.0
2018-08-20 12:40:00,296.31,296.36,296.24,296.31,1106.0,263.977,264.0215,263.9146,263.977,1106.0
2018-08-20 12:50:00,296.24,296.46,296.23,296.46,14466.0,263.9146,264.1106,263.9057,264.1106,14466.0
2018-08-20 13:00:00,296.46,296.57,296.34,296.47,7510.0,264.1106,264.2086,264.0037,264.1195,7510.0
2018-08-20 13:10:00,296.51,296.51,296.22,296.45,9092.0,264.1552,264.1552,263.8968,264.1017,9092.0
2018-08-20 13:20:00,296.54,297.03,296.54,296.95,13802.0,264.1819,264.6184,264.1819,264.5471,13802.0
2018-08-20 13:30:00,296.96,297.15,296.95,297.14,14997.0,264.5561,264.7253,264.5471,264.7164,14997.0
2018-08-20 13:40:00,297.12,297.27,296.95,297.15,6896.0,264.6986,264.8322,264.5471,264.7253,6896.0
2018-08-20 13:50:00,297.18,297.48,297.16,297.42,13257.0,264.752,265.0193,264.7342,264.9659,13257.0
2018-08-20 14:00:00,297.49,297.92,297.44,297.9,17016.0,265.0282,265.4113,264.9837,265.3935,17016.0
2018-08-20 14:10:00,298.0,298.43,297.94,298.29,40424.0,265.4826,265.8656,265.4291,265.7409,40424.0
2018-08-20 14:20:00,298.34,298.6,297.84,297.99,28365.0,265.7855,266.0171,265.34,265.4737,28365.0
2018-08-20 14:30:00,297.99,298.41,297.99,298.34,36554.0,265.4737,265.8478,265.4737,265.7855,36554.0
2018-08-20 14:40:00,298.28,298.34,297.8,297.8,26949.0,265.732,265.7855,265.3044,265.3044,26949.0
2018-08-20 14:50:00,297.71,297.71,297.29,297.3,15051.0,265.2242,265.2242,264.85,264.859,15051.0
2018-08-20 15:00:00,297.13,297.5,297.13,297.38,9347.0,264.7075,265.0371,264.7075,264.9302,9347.0
2018-08-20 15:10:00,297.4,298.0,297.32,298.0,29651.0,264.948,265.4826,264.8768,265.4826,29651.0
2018-08-20 15:20:00,297.92,298.04,297.68,297.92,25428.0,265.4113,265.5182,265.1975,265.4113,25428.0
2018-08-20 15:30:00,297.83,298.02,297.54,297.95,31862.0,265.3311,265.5004,265.0728,265.438,31862.0
2018-08-20 15:40:00,298.05,298.05,297.35,297.52,19538.0,265.5271,265.5271,264.9035,265.0549,19538.0
2018-08-20 15:50:00,297.49,297.58,297.1,297.48,112934.0,265.0282,265.1084,264.6808,265.0193,112934.0
2018-08-21 09:30:00,296.79,298.05,296.63,297.96,13594.0,264.4046,265.5271,264.2621,265.4469,13594.0
2018-08-21 09:40:00,297.7,298.67,297.62,297.98,25496.0,265.2153,266.0795,265.144,265.4648,25496.0
2018-08-21 09:50:00,298.08,298.2,297.7,297.81,11216.0,265.5538,265.6607,265.2153,265.3133,11216.0
2018-08-21 10:00:00,297.79,298.2,297.5,297.52,7885.0,265.2955,265.6607,265.0371,265.0549,7885.0
2018-08-21 10:10:00,297.58,298.14,297.49,297.92,25718.0,265.1084,265.6073,265.0282,265.4113,25718.0
2018-08-21 10:20:00,297.96,298.22,297.82,297.97,29572.0,265.4469,265.6786,265.3222,265.4558,29572.0
2018-08-21 10:30:00,297.99,298.17,297.87,298.01,6601.0,265.4737,265.634,265.3668,265.4915,6601.0
2018-08-21 10:40:00,298.09,298.5,298.09,298.4,4208.0,265.5627,265.928,265.5627,265.8389,4208.0
2018-08-21 10:50:00,298.36,298.53,298.2,298.29,4360.0,265.8033,265.9547,265.6607,265.7409,4360.0
2018-08-21 11:00:00,298.26,298.26,297.91,298.03,7173.0,265.7142,265.7142,265.4024,265.5093,7173.0
2018-08-21 11:10:00,297.91,298.16,297.87,297.97,10910.0,265.4024,265.6251,265.3668,265.4558,10910.0
2018-08-21 11:20:00,297.9,297.91,297.38,297.62,12100.0,265.3935,265.4024,264.9302,265.144,12100.0
2018-08-21 11:30:00,297.58,297.66,297.15,297.59,46942.0,265.1084,265.1797,264.7253,265.1173,46942.0
2018-08-21 11:40:00,297.65,297.65,297.1,297.21,9411.0,265.1708,265.1708,264.6808,264.7788,9411.0
2018-08-21 11:50:00,297.22,297.36,297.09,297.22,5790.0,264.7877,264.9124,264.6719,264.7877,5790.0
2018-08-21 12:00:00,297.15,297.15,296.77,296.86,7013.0,264.7253,264.7253,264.3868,264.467,7013.0
2018-08-21 12:10:00,296.92,297.13,296.9,297.0,11220.0,264.5204,264.7075,264.5026,264.5917,11220.0
2018-08-21 12:20:00,297.0,297.35,296.88,297.22,31499.0,264.5917,264.9035,264.4848,264.7877,31499.0
2018-08-21 12:30:00,297.31,297.5,297.25,297.47,21908.0,264.8679,265.0371,264.8144,265.0104,21908.0
2018-08-21 12:40:00,297.38,297.48,297.19,297.48,7660.0,264.9302,265.0193,264.761,265.0193,7660.0
2018-08-21 12:50:00,297.51,297.81,297.51,297.75,12600.0,265.046,265.3133,265.046,265.2598,12600.0
2018-08-21 13:00:00,297.8,298.04,297.7,298.02,21553.0,265.3044,265.5182,265.2153,265.5004,21553.0
2018-08-21 13:10:00,297.99,298.18,297.87,298.0,47640.0,265.4737,265.6429,265.3668,265.4826,47640.0
2018-08-21 13:20:00,298.02,298.09,297.72,297.73,4573.0,265.5004,265.5627,265.2331,265.242,4573.0
2018-08-21 13:30:00,297.78,297.78,297.08,297.12,21040.0,265.2866,265.2866,264.663,264.6986,21040.0
2018-08-21 13:40:00,297.1,297.21,296.81,296.81,6669.0,264.6808,264.7788,264.4224,264.4224,6669.0
2018-08-21 13:50:00,296.75,297.45,296.62,297.45,23924.0,264.369,264.9926,264.2532,264.9926,23924.0
2018-08-21 14:00:00,297.31,297.31,296.84,296.97,17165.0,264.8679,264.8679,264.4491,264.565,17165.0
2018-08-21 14:10:00,296.97,297.37,296.93,297.34,17905.0,264.565,264.9213,264.5293,264.8946,17905.0
2018-08-21 14:20:00,297.33,297.58,297.17,297.58,9371.0,264.8857,265.1084,264.7431,265.1084,9371.0
2018-08-21 14:30:00,297.58,297.73,297.41,297.73,7174.0,265.1084,265.242,264.9569,265.242,7174.0
2018-08-21 14:40:00,297.66,298.27,297.66,298.11,47238.0,265.1797,265.7231,265.1797,265.5806,47238.0
2018-08-21 14:50:00,298.05,298.41,297.92,298.25,31675.0,265.5271,265.8478,265.4113,265.7053,31675.0
2018-08-21 15:00:00,298.27,298.38,298.21,298.28,10841.0,265.7231,265.8211,265.6697,265.732,10841.0
2018-08-21 15:10:00,298.34,298.74,298.22,298.25,9879.0,265.7855,266.1418,265.6786,265.7053,9879.0
2018-08-21 15:20:00,298.11,298.33,298.08,298.27,8543.0,265.5806,265.7766,265.5538,265.7231,8543.0
2018-08-21 15:30:00,298.15,298.27,297.96,297.97,7500.0,265.6162,265.7231,265.4469,265.4558,7500.0
2018-08-21 15:40:00,298.0,298.36,297.77,298.07,32451.0,265.4826,265.8033,265.2777,265.5449,32451.0
2018-08-21 15:50:00,298.0,298.59,298.0,298.16,79704.0,265.4826,266.0082,265.4826,265.6251,79704.0
2018-08-22 09:30:00,297.09,298.45,296.7,298.01,37001.0,264.6719,265.8835,264.3244,265.4915,37001.0
2018-08-22 09:40:00,298.0,298.37,297.37,298.14,25184.0,265.4826,265.8122,264.9213,265.6073,25184.0
2018-08-22 09:50:00,298.19,299.14,297.47,298.72,45258.0,265.6518,266.4982,265.0104,266.124,45258.0
2018-08-22 10:00:00,298.79,298.91,297.47,297.57,15185.0,266.1864,266.2933,265.0104,265.0995,15185.0
2018-08-22 10:10:00,297.62,298.12,297.51,298.11,14851.0,265.144,265.5895,265.046,265.5806,14851.0
2018-08-22 10:20:00,298.09,298.15,297.55,297.84,14556.0,265.5627,265.6162,265.0817,265.34,14556.0
2018-08-22 10:30:00,297.68,297.76,297.11,297.63,8659.0,265.1975,265.2688,264.6897,265.1529,8659.0
2018-08-22 10:40:00,297.59,298.0,297.4,298.0,10467.0,265.1173,265.4826,264.948,265.4826,10467.0
2018-08-22 10:50:00,297.88,298.23,297.51,297.97,22900.0,265.3757,265.6875,265.046,265.4558,22900.0
2018-08-22 11:00:00,297.93,297.93,297.16,297.48,19298.0,265.4202,265.4202,264.7342,265.0193,19298.0
2018-08-22 11:10:00,297.5,298.31,297.44,297.78,16299.0,265.0371,265.7587,264.9837,265.2866,16299.0
2018-08-22 11:20:00,297.64,298.2,297.49,298.2,14254.0,265.1619,265.6607,265.0282,265.6607,14254.0
2018-08-22 11:30:00,298.2,298.81,297.96,298.81,21469.0,265.6607,266.2042,265.4469,266.2042,21469.0
2018-08-22 11:40:00,298.66,299.08,298.45,299.08,14071.0,266.0706,266.4447,265.8835,266.4447,14071.0
2018-08-22 11:50:00,299.08,299.19,298.15,298.37,23611.0,266.4447,266.5427,265.6162,265.8122,23611.0
2018-08-22 12:00:00,298.47,298.96,298.45,298.96,7128.0,265.9013,266.3378,265.8835,266.3378,7128.0
2018-08-22 12:10:00,298.75,298.9,298.08,298.08,6600.0,266.1507,266.2844,265.5538,265.5538,6600.0
2018-08-22 12:20:00,298.06,298.14,297.56,297.66,6810.0,265.536,265.6073,265.0906,265.1797,6810.0
2018-08-22 12:30:00,297.55,297.95,297.55,297.91,13634.0,265.0817,265.438,265.0817,265.4024,13634.0
2018-08-22 12:40:00,297.9,298.07,297.81,298.01,4200.0,265.3935,265.5449,265.3133,265.4915,4200.0
2018-08-22 12:50:00,297.83,298.09,297.82,298.02,6200.0,265.3311,265.5627,265.3222,265.5004,6200.0
2018-08-22 13:00:00,298.0,298.09,297.88,298.07,12500.0,265.4826,265.5627,265.3757,265.5449,12500.0
2018-08-22 13:10:00,297.97,298.01,297.86,297.95,6048.0,265.4558,265.4915,265.3578,265.438,6048.0
2018-08-22 13:20:00,297.96,298.01,297.4,297.68,8413.0,265.4469,265.4915,264.948,265.1975,8413.0
2018-08-22 13:30:00,297.61,297.86,297.61,297.83,8573.0,265.1351,265.3578,265.1351,265.3311,8573.0
2018-08-22 13:40:00,297.82,297.82,297.59,297.74,6221.0,265.3222,265.3222,265.1173,265.2509,6221.0
2018-08-22 13:50:00,297.61,297.7,297.2,297.29,7424.0,265.1351,265.2153,264.7699,264.85,7424.0
2018-08-22 14:00:00,297.25,297.97,297.24,297.78,12293.0,264.8144,265.4558,264.8055,265.2866,12293.0
2018-08-22 14:10:00,297.78,298.0,297.49,297.55,13718.0,265.2866,265.4826,265.0282,265.0817,13718.0
2018-08-22 14:20:00,297.36,297.68,297.35,297.66,10242.0,264.9124,265.1975,264.9035,265.1797,10242.0
2018-08-22 14:30:00,297.56,297.83,297.55,297.72,22587.0,265.0906,265.3311,265.0817,265.2331,22587.0
2018-08-22 14:40:00,297.72,297.98,297.64,297.86,14182.0,265.2331,265.4648,265.1619,265.3578,14182.0
2018-08-22 14:50:00,297.94,298.0,297.75,298.0,10549.0,265.4291,265.4826,265.2598,265.4826,10549.0
2018-08-22 15:00:00,298.0,298.01,297.05,297.11,9724.0,265.4826,265.4915,264.6362,264.6897,9724.0
2018-08-22 15:10:00,297.09,297.36,297.05,297.26,17051.0,264.6719,264.9124,264.6362,264.8233,17051.0
2018-08-22 15:20:00,297.21,297.3,296.85,296.97,27185.0,264.7788,264.859,264.4581,264.565,27185.0
2018-08-22 15:30:00,297.04,297.54,297.0,297.46,25108.0,264.6273,265.0728,264.5917,265.0015,25108.0
2018-08-22 15:40:00,297.43,297.52,297.13,297.28,34810.0,264.9748,265.0549,264.7075,264.8411,34810.0
2018-08-22 15:50:00,297.25,297.55,297.01,297.23,87982.0,264.8144,265.0817,264.6006,264.7966,87982.0
2018-08-23 09:30:00,296.61,297.99,295.74,297.08,35768.0,264.2442,265.4737,263.4692,264.663,35768.0
2018-08-23 09:40:00,297.0,297.99,296.53,296.53,73289.0,264.5917,265.4737,264.173,264.173,73289.0
2018-08-23 09:50:00,296.61,297.12,296.28,296.93,11600.0,264.2442,264.6986,263.9503,264.5293,11600.0
2018-08-23 10:00:00,297.0,297.17,296.77,297.02,25285.0,264.5917,264.7431,264.3868,264.6095,25285.0
2018-08-23 10:10:00,297.03,297.24,296.84,296.96,10108.0,264.6184,264.8055,264.4491,264.5561,10108.0
2018-08-23 10:20:00,297.06,297.46,296.91,297.35,39740.0,264.6451,265.0015,264.5115,264.9035,39740.0
2018-08-23 10:30:00,297.35,297.52,296.97,297.13,5629.0,264.9035,265.0549,264.565,264.7075,5629.0
2018-08-23 10:40:00,297.13,298.17,296.97,297.54,15696.0,264.7075,265.634,264.565,265.0728,15696.0
2018-08-23 10:50:00,297.62,298.02,297.45,297.99,13619.0,265.144,265.5004,264.9926,265.4737,13619.0
2018-08-23 11:00:00,297.92,298.36,297.53,298.24,26400.0,265.4113,265.8033,265.0639,265.6964,26400.0
2018-08-23 11:10:00,298.24,298.24,296.79,296.86,15456.0,265.6964,265.6964,264.4046,264.467,15456.0
2018-08-23 11:20:00,296.85,297.65,296.85,297.42,13409.0,264.4581,265.1708,264.4581,264.9659,13409.0
2018-08-23 11:30:00,297.28,297.7,297.2,297.43,19467.0,264.8411,265.2153,264.7699,264.9748,19467.0
2018-08-23 11:40:00,297.51,297.89,297.36,297.7,12225.0,265.046,265.3846,264.9124,265.2153,12225.0
2018-08-23 11:50:00,297.67,297.85,296.91,296.93,32512.0,265.1886,265.3489,264.5115,264.5293,32512.0
2018-08-23 12:00:00,296.96,297.11,296.78,296.92,9304.0,264.5561,264.6897,264.3957,264.5204,9304.0
2018-08-23 12:10:00,296.89,297.7,296.89,297.5,19428.0,264.4937,265.2153,264.4937,265.0371,19428.0
2018-08-23 12:20:00,297.52,297.65,297.35,297.49,16998.0,265.0549,265.1708,264.9035,265.0282,16998.0
2018-08-23 12:30:00,297.5,297.79,297.46,297.56,47507.0,265.0371,265.2955,265.0015,265.0906,47507.0
2018-08-23 12:40:00,297.54,297.74,297.17,297.17,3949.0,265.0728,265.2509,264.7431,264.7431,3949.0
2018-08-23 12:50:00,297.12,297.29,296.81,296.87,4109.0,264.6986,264.85,264.4224,264.4759,4109.0
2018-08-23 13:00:00,296.86,297.39,296.83,297.19,15805.0,264.467,264.9391,264.4402,264.761,15805.0
2018-08-23 13:10:00,297.13,297.42,297.06,297.27,16844.0,264.7075,264.9659,264.6451,264.8322,16844.0
2018-08-23 13:20:00,297.14,297.73,297.14,297.62,10510.0,264.7164,265.242,264.7164,265.144,10510.0
2018-08-23 13:30:00,297.61,297.61,296.57,296.67,5597.0,265.1351,265.1351,264.2086,264.2977,5597.0
2018-08-23 13:40:00,296.68,297.58,296.62,297.18,44271.0,264.3066,265.1084,264.2532,264.752,44271.0
2018-08-23 13:50:00,297.17,297.24,296.81,296.81,24128.0,264.7431,264.8055,264.4224,264.4224,24128.0
2018-08-23 14:00:00,296.81,296.85,296.51,296.52,6307.0,264.4224,264.4581,264.1552,264.1641,6307.0
2018-08-23 14:10:00,296.48,297.25,296.26,297.09,21082.0,264.1284,264.8144,263.9324,264.6719,21082.0
2018-08-23 14:20:00,297.09,297.2,296.79,297.04,22502.0,264.6719,264.7699,264.4046,264.6273,22502.0
2018-08-23 14:30:00,297.02,297.86,296.74,297.86,21061.0,264.6095,265.3578,264.3601,265.3578,21061.0
2018-08-23 14:40:00,297.77,299.66,297.67,298.47,107401.0,265.2777,266.9614,265.1886,265.9013,107401.0
2018-08-23 14:50:00,298.38,298.59,297.55,297.7,20871.0,265.8211,266.0082,265.0817,265.2153,20871.0
2018-08-23 15:00:00,297.48,297.68,297.2,297.32,11123.0,265.0193,265.1975,264.7699,264.8768,11123.0
2018-08-23 15:10:00,297.37,297.92,297.26,297.58,25638.0,264.9213,265.4113,264.8233,265.1084,25638.0
2018-08-23 15:20:00,297.64,297.77,297.45,297.61,20367.0,265.1619,265.2777,264.9926,265.1351,20367.0
2018-08-23 15:30:00,297.55,297.6,296.93,297.21,20137.0,265.0817,265.1262,264.5293,264.7788,20137.0
2018-08-23 15:40:00,297.2,297.2,296.77,297.12,24662.0,264.7699,264.7699,264.3868,264.6986,24662.0
2018-08-23 15:50:00,297.05,297.65,296.88,297.57,111297.0,264.6362,265.1708,264.4848,265.0995,111297.0
2018-08-24 09:30:00,296.36,298.85,296.36,297.68,22107.0,265.0846,267.3118,265.0846,266.2653,22107.0
2018-08-24 09:40:00,297.68,298.04,297.11,297.87,40711.0,266.2653,266.5873,265.7554,266.4352,40711.0
2018-08-24 09:50:00,297.95,298.08,297.38,297.93,34289.0,266.5068,266.623,265.9969,266.4889,34289.0
2018-08-24 10:00:00,298.11,298.38,297.33,297.53,9479.0,266.6499,266.8914,265.9522,266.1311,9479.0
2018-08-24 10:10:00,297.66,298.57,297.66,298.25,27497.0,266.2474,267.0613,266.2474,266.7751,27497.0
2018-08-24 10:20:00,298.23,298.69,297.87,297.99,9100.0,266.7572,267.1687,266.4352,266.5425,9100.0
2018-08-24 10:30:00,297.88,298.86,297.85,298.86,14455.0,266.4441,267.3207,266.4173,267.3207,14455.0
2018-08-24 10:40:00,298.75,299.21,298.72,299.18,24989.0,267.2223,267.6338,267.1955,267.607,24989.0
2018-08-24 10:50:00,299.08,299.2,298.58,298.74,6739.0,267.5175,267.6248,267.0703,267.2134,6739.0
2018-08-24 11:00:00,298.7,298.8,297.66,297.66,5873.0,267.1776,267.2671,266.2474,266.2474,5873.0
2018-08-24 11:10:00,297.65,297.92,297.35,297.57,11023.0,266.2384,266.4799,265.9701,266.1669,11023.0
2018-08-24 11:20:00,297.63,297.85,297.53,297.63,7582.0,266.2205,266.4173,266.1311,266.2205,7582.0
2018-08-24 11:30:00,297.63,298.26,297.53,298.26,11024.0,266.2205,266.784,266.1311,266.784,11024.0
2018-08-24 11:40:00,298.26,298.33,297.93,298.13,4418.0,266.784,266.8467,266.4889,266.6678,4418.0
2018-08-24 11:50:00,298.09,298.11,297.64,297.73,5937.0,266.632,266.6499,266.2295,266.31,5937.0
2018-08-24 12:00:00,297.73,298.12,297.73,298.04,5579.0,266.31,266.6588,266.31,266.5873,5579.0
2018-08-24 12:10:00,298.03,298.03,297.72,297.74,2748.0,266.5783,266.5783,266.301,266.3189,2748.0
2018-08-24 12:20:00,297.79,298.54,297.78,298.45,9787.0,266.3636,267.0345,266.3547,266.954,9787.0
2018-08-24 12:30:00,298.39,298.39,298.09,298.15,4547.0,266.9003,266.9003,266.632,266.6857,4547.0
2018-08-24 12:40:00,298.19,298.75,298.17,298.67,16205.0,266.7214,267.2223,266.7035,267.1508,16205.0
2018-08-24 12:50:00,298.71,299.49,298.71,299.41,30557.0,267.1866,267.8842,267.1866,267.8127,30557.0
2018-08-24 13:00:00,299.35,299.85,298.64,298.64,22608.0,267.759,268.2062,267.1239,267.1239,22608.0
2018-08-24 13:10:00,298.6,298.64,298.34,298.54,6344.0,267.0882,267.1239,266.8556,267.0345,6344.0
2018-08-24 13:20:00,298.59,298.61,298.5,298.5,3093.0,267.0792,267.0971,266.9987,266.9987,3093.0
2018-08-24 13:30:00,298.47,298.7,298.43,298.47,5431.0,266.9719,267.1776,266.9361,266.9719,5431.0
2018-08-24 13:40:00,298.44,298.59,298.26,298.59,9209.0,266.945,267.0792,266.784,267.0792,9209.0
2018-08-24 13:50:00,298.59,298.63,298.34,298.62,14691.0,267.0792,267.115,266.8556,267.1061,14691.0
2018-08-24 14:00:00,298.67,298.72,298.48,298.72,8200.0,267.1508,267.1955,266.9808,267.1955,8200.0
2018-08-24 14:10:00,298.72,298.91,298.46,298.5,7494.0,267.1955,267.3654,266.9629,266.9987,7494.0
2018-08-24 14:20:00,298.55,298.71,298.44,298.68,10700.0,267.0434,267.1866,266.945,267.1597,10700.0
2018-08-24 14:30:00,298.64,298.64,298.32,298.32,7904.0,267.1239,267.1239,266.8377,266.8377,7904.0
2018-08-24 14:40:00,298.39,298.41,297.75,297.78,8599.0,266.9003,266.9182,266.3279,266.3547,8599.0
2018-08-24 14:50:00,297.7,298.06,297.67,297.97,12636.0,266.2831,266.6052,266.2563,266.5246,12636.0
2018-08-24 15:00:00,297.93,298.21,297.93,298.13,7631.0,266.4889,266.7393,266.4889,266.6678,7631.0
2018-08-24 15:10:00,298.13,298.22,297.88,297.95,7497.0,266.6678,266.7483,266.4441,266.5068,7497.0
2018-08-24 15:20:00,297.82,297.82,297.63,297.7,10540.0,266.3905,266.3905,266.2205,266.2831,10540.0
2018-08-24 15:30:00,297.71,297.8,297.31,297.32,13900.0,266.2921,266.3726,265.9343,265.9432,13900.0
2018-08-24 15:40:00,297.25,297.97,297.25,297.74,25591.0,265.8806,266.5246,265.8806,266.3189,25591.0
2018-08-24 15:50:00,297.74,298.22,297.45,298.01,106759.0,266.3189,266.7483,266.0595,266.5604,106759.0
2018-08-27 09:30:00,299.18,299.77,298.15,299.68,8799.0,267.607,268.1347,266.6857,268.0542,8799.0
2018-08-27 09:40:00,299.9,300.89,299.84,300.41,10910.0,268.251,269.1365,268.1973,268.7072,10910.0
2018-08-27 09:50:00,300.27,300.38,299.77,299.94,4570.0,268.5819,268.6803,268.1347,268.2868,4570.0
2018-08-27 10:00:00,299.91,300.38,299.59,299.59,10813.0,268.2599,268.6803,267.9737,267.9737,10813.0
2018-08-27 10:10:00,299.63,299.9,299.62,299.83,8610.0,268.0095,268.251,268.0005,268.1884,8610.0
2018-08-27 10:20:00,299.94,300.09,299.85,299.85,7703.0,268.2868,268.4209,268.2062,268.2062,7703.0
2018-08-27 10:30:00,299.66,300.13,299.66,300.06,8334.0,268.0363,268.4567,268.0363,268.3941,8334.0
2018-08-27 10:40:00,300.07,300.18,299.92,299.92,3649.0,268.403,268.5014,268.2689,268.2689,3649.0
2018-08-27 10:50:00,299.92,300.2,299.75,299.96,9015.0,268.2689,268.5193,268.1168,268.3046,9015.0
2018-08-27 11:00:00,299.98,300.21,299.86,300.15,11966.0,268.3225,268.5283,268.2152,268.4746,11966.0
2018-08-27 11:10:00,300.2,300.2,299.95,300.01,5198.0,268.5193,268.5193,268.2957,268.3494,5198.0
2018-08-27 11:20:00,300.02,300.03,299.75,299.81,6010.0,268.3583,268.3673,268.1168,268.1705,6010.0
2018-08-27 11:30:00,299.72,299.87,298.98,299.01,6517.0,268.09,268.2241,267.4281,267.4549,6517.0
2018-08-27 11:40:00,298.99,299.71,298.99,299.68,11603.0,267.437,268.081,267.437,268.0542,11603.0
2018-08-27 11:50:00,299.7,300.27,299.7,300.25,18611.0,268.0721,268.5819,268.0721,268.564,18611.0
2018-08-27 12:00:00,300.17,300.17,299.93,300.07,6493.0,268.4925,268.4925,268.2778,268.403,6493.0
2018-08-27 12:10:00,300.07,300.36,300.0,300.28,14533.0,268.403,268.6624,268.3404,268.5909,14533.0
2018-08-27 12:20:00,300.33,300.36,300.16,300.31,7857.0,268.6356,268.6624,268.4835,268.6177,7857.0
2018-08-27 12:30:00,300.36,300.36,300.08,300.16,14953.0,268.6624,268.6624,268.412,268.4835,14953.0
2018-08-27 12:40:00,300.06,300.23,300.06,300.09,3111.0,268.3941,268.5461,268.3941,268.4209,3111.0
2018-08-27 12:50:00,300.15,300.2,299.95,300.0,4251.0,268.4746,268.5193,268.2957,268.3404,4251.0
2018-08-27 13:00:00,300.04,300.04,299.7,299.71,6173.0,268.3762,268.3762,268.0721,268.081,6173.0
2018-08-27 13:10:00,299.78,300.0,299.71,299.99,7647.0,268.1436,268.3404,268.081,268.3315,7647.0
2018-08-27 13:20:00,300.06,300.1,299.98,300.04,4206.0,268.3941,268.4299,268.3225,268.3762,4206.0
2018-08-27 13:30:00,299.96,300.12,299.96,300.1,2915.0,268.3046,268.4478,268.3046,268.4299,2915.0
2018-08-27 13:40:00,300.12,300.84,300.07,300.82,8533.0,268.4478,269.0918,268.403,269.0739,8533.0
2018-08-27 13:50:00,300.85,300.85,300.54,300.65,5700.0,269.1007,269.1007,268.8234,268.9218,5700.0
2018-08-27 14:00:00,300.68,300.8,300.49,300.58,8499.0,268.9487,269.056,268.7787,268.8592,8499.0
2018-08-27 14:10:00,300.54,300.57,300.33,300.33,5868.0,268.8234,268.8503,268.6356,268.6356,5868.0
2018-08-27 14:20:00,300.38,300.59,300.33,300.59,8742.0,268.6803,268.8682,268.6356,268.8682,8742.0
2018-08-27 14:30:00,300.68,300.79,300.62,300.62,3703.0,268.9487,269.047,268.895,268.895,3703.0
2018-08-27 14:40:00,300.57,300.58,300.43,300.5,2700.0,268.8503,268.8592,268.725,268.7877,2700.0
2018-08-27 14:50:00,300.43,300.56,300.24,300.48,7714.0,268.725,268.8413,268.5551,268.7698,7714.0
2018-08-27 15:00:00,300.45,300.79,300.41,300.66,10922.0,268.7429,269.047,268.7072,268.9308,10922.0
2018-08-27 15:10:00,300.64,300.68,300.08,300.08,6300.0,268.9129,268.9487,268.412,268.412,6300.0
2018-08-27 15:20:00,300.07,300.36,300.03,300.29,6266.0,268.403,268.6624,268.3673,268.5998,6266.0
2018-08-27 15:30:00,300.33,300.34,299.72,299.74,14037.0,268.6356,268.6445,268.09,268.1079,14037.0
2018-08-27 15:40:00,299.71,299.8,299.66,299.75,18163.0,268.081,268.1615,268.0363,268.1168,18163.0
2018-08-27 15:50:00,299.73,300.09,299.39,300.01,67284.0,268.0989,268.4209,267.7948,268.3494,67284.0
2018-08-28 09:30:00,300.44,300.76,298.4,298.48,30738.0,268.734,269.0202,266.9093,266.9808,30738.0
2018-08-28 09:40:00,298.75,299.02,298.11,298.75,8608.0,267.2223,267.4638,266.6499,267.2223,8608.0
2018-08-28 09:50:00,299.24,299.24,298.14,298.32,12169.0,267.6606,267.6606,266.6767,266.8377,12169.0
2018-08-28 10:00:00,298.31,299.18,298.13,298.68,14540.0,266.8288,267.607,266.6678,267.1597,14540.0
2018-08-28 10:10:00,298.74,299.01,298.61,298.95,22968.0,267.2134,267.4549,267.0971,267.4012,22968.0
2018-08-28 10:20:00,298.95,299.48,298.85,299.4,7554.0,267.4012,267.8753,267.3118,267.8037,7554.0
2018-08-28 10:30:00,299.32,299.48,298.82,298.96,6090.0,267.7322,267.8753,267.2849,267.4102,6090.0
2018-08-28 10:40:00,298.96,299.2,298.25,298.39,7562.0,267.4102,267.6248,266.7751,266.9003,7562.0
2018-08-28 10:50:00,298.32,298.84,298.3,298.83,7054.0,266.8377,267.3028,266.8198,267.2939,7054.0
2018-08-28 11:00:00,298.8,299.17,298.74,299.13,10471.0,267.2671,267.598,267.2134,267.5622,10471.0
2018-08-28 11:10:00,299.25,299.67,299.25,299.67,7931.0,267.6696,268.0452,267.6696,268.0452,7931.0
2018-08-28 11:20:00,299.77,300.36,299.77,299.96,9898.0,268.1347,268.6624,268.1347,268.3046,9898.0
2018-08-28 11:30:00,299.98,299.99,299.29,299.5,5449.0,268.3225,268.3315,267.7053,267.8932,5449.0
2018-08-28 11:40:00,299.5,299.51,299.21,299.31,4790.0,267.8932,267.9021,267.6338,267.7232,4790.0
2018-08-28 11:50:00,299.29,299.32,299.03,299.08,6873.0,267.7053,267.7322,267.4728,267.5175,6873.0
2018-08-28 12:00:00,299.15,299.6,299.14,299.34,6565.0,267.5801,267.9826,267.5712,267.7501,6565.0
2018-08-28 12:10:00,299.35,299.47,299.33,299.44,6193.0,267.759,267.8664,267.7411,267.8395,6193.0
2018-08-28 12:20:00,299.39,299.45,299.31,299.42,9393.0,267.7948,267.8485,267.7232,267.8216,9393.0
2018-08-28 12:30:00,299.4,299.56,299.39,299.5,20760.0,267.8037,267.9469,267.7948,267.8932,20760.0
2018-08-28 12:40:00,299.49,299.49,299.17,299.25,10623.0,267.8842,267.8842,267.598,267.6696,10623.0
2018-08-28 12:50:00,299.19,299.25,298.95,299.11,8428.0,267.6159,267.6696,267.4012,267.5443,8428.0
2018-08-28 13:00:00,299.11,299.18,299.01,299.05,4498.0,267.5443,267.607,267.4549,267.4907,4498.0
2018-08-28 13:10:00,299.0,299.12,298.97,299.02,6030.0,267.446,267.5533,267.4191,267.4638,6030.0
2018-08-28 13:20:00,299.03,299.26,298.97,299.13,6669.0,267.4728,267.6785,267.4191,267.5622,6669.0
2018-08-28 13:30:00,299.02,299.43,298.99,299.4,3539.0,267.4638,267.8306,267.437,267.8037,3539.0
2018-08-28 13:40:00,299.45,300.05,299.45,300.05,13376.0,267.8485,268.3851,267.8485,268.3851,13376.0
2018-08-28 13:50:00,299.95,300.05,299.63,299.69,3484.0,268.2957,268.3851,268.0095,268.0631,3484.0
2018-08-28 14:00:00,299.74,299.83,299.53,299.58,4867.0,268.1079,268.1884,267.92,267.9647,4867.0
2018-08-28 14:10:00,299.59,299.8,299.58,299.73,6718.0,267.9737,268.1615,267.9647,268.0989,6718.0
2018-08-28 14:20:00,299.79,300.08,299.75,299.96,7376.0,268.1526,268.412,268.1168,268.3046,7376.0
2018-08-28 14:30:00,299.95,300.09,299.92,299.97,12201.0,268.2957,268.4209,268.2689,268.3136,12201.0
2018-08-28 14:40:00,300.04,300.15,299.97,300.03,3313.0,268.3762,268.4746,268.3136,268.3673,3313.0
2018-08-28 14:50:00,300.0,300.05,299.79,300.01,14563.0,268.3404,268.3851,268.1526,268.3494,14563.0
2018-08-28 15:00:00,300.0,300.13,299.9,299.98,13851.0,268.3404,268.4567,268.251,268.3225,13851.0
2018-08-28 15:10:00,299.98,300.3,299.98,300.17,5788.0,268.3225,268.6088,268.3225,268.4925,5788.0
2018-08-28 15:20:00,300.11,300.13,299.87,300.05,31698.0,268.4388,268.4567,268.2241,268.3851,31698.0
2018-08-28 15:30:00,300.04,300.27,299.88,300.27,9109.0,268.3762,268.5819,268.2331,268.5819,9109.0
2018-08-28 15:40:00,300.26,300.26,299.81,299.81,23387.0,268.573,268.573,268.1705,268.1705,23387.0
2018-08-28 15:50:00,299.75,300.37,299.57,300.24,85597.0,268.1168,268.6714,267.9558,268.5551,85597.0
2018-08-29 09:30:00,299.31,300.6,299.31,300.29,48347.0,267.7232,268.8771,267.7232,268.5998,48347.0
2018-08-29 09:40:00,300.01,300.52,299.45,299.82,20302.0,268.3494,268.8055,267.8485,268.1794,20302.0
2018-08-29 09:50:00,299.87,300.06,299.53,299.69,21521.0,268.2241,268.3941,267.92,268.0631,21521.0
2018-08-29 10:00:00,299.51,299.7,299.37,299.55,24834.0,267.9021,268.0721,267.7769,267.9379,24834.0
2018-08-29 10:10:00,299.5,299.58,298.83,298.94,47560.0,267.8932,267.9647,267.2939,267.3923,47560.0
2018-08-29 10:20:00,298.94,298.96,298.33,298.46,9649.0,267.3923,267.4102,266.8467,266.9629,9649.0
2018-08-29 10:30:00,298.4,298.63,298.15,298.45,18801.0,266.9093,267.115,266.6857,266.954,18801.0
2018-08-29 10:40:00,298.31,298.47,297.61,297.89,17756.0,266.8288,266.9719,266.2026,266.4531,17756.0
2018-08-29 10:50:00,297.87,297.99,297.23,297.38,13223.0,266.4352,266.5425,265.8627,265.9969,13223.0
2018-08-29 11:00:00,297.37,297.67,297.36,297.5,19555.0,265.988,266.2563,265.979,266.1042,19555.0
2018-08-29 11:10:00,297.56,298.04,297.34,297.69,17822.0,266.1579,266.5873,265.9611,266.2742,17822.0
2018-08-29 11:20:00,297.7,298.24,297.7,298.04,73377.0,266.2831,266.7662,266.2831,266.5873,73377.0
2018-08-29 11:30:00,297.96,298.29,297.77,297.89,13743.0,266.5157,266.8109,266.3458,266.4531,13743.0
2018-08-29 11:40:00,297.89,297.9,297.37,297.58,10037.0,266.4531,266.462,265.988,266.1758,10037.0
2018-08-29 11:50:00,297.58,297.8,297.5,297.68,10357.0,266.1758,266.3726,266.1042,266.2653,10357.0
2018-08-29 12:00:00,297.65,297.84,297.26,297.56,19678.0,266.2384,266.4084,265.8896,266.1579,19678.0
2018-08-29 12:10:00,297.52,297.58,297.33,297.34,6490.0,266.1221,266.1758,265.9522,265.9611,6490.0
2018-08-29 12:20:00,297.27,297.33,297.07,297.27,100902.0,265.8985,265.9522,265.7196,265.8985,100902.0
2018-08-29 12:30:00,297.25,297.41,297.05,297.11,31009.0,265.8806,266.0237,265.7017,265.7554,31009.0
2018-08-29 12:40:00,297.01,297.05,296.59,296.61,26111.0,265.666,265.7017,265.2903,265.3082,26111.0
2018-08-29 12:50:00,296.68,296.85,296.45,296.56,19638.0,265.3708,265.5228,265.1651,265.2634,19638.0
2018-08-29 13:00:00,296.55,296.79,296.32,296.74,22372.0,265.2545,265.4692,265.0488,265.4245,22372.0
2018-08-29 13:10:00,296.8,297.17,296.8,297.01,8241.0,265.4781,265.8091,265.4781,265.666,8241.0
2018-08-29 13:20:00,297.03,297.2,296.95,297.0,8238.0,265.6838,265.8359,265.6123,265.657,8238.0
2018-08-29 13:30:00,296.93,297.23,296.86,297.06,7931.0,265.5944,265.8627,265.5318,265.7107,7931.0
2018-08-29 13:40:00,297.11,297.15,296.95,296.95,12091.0,265.7554,265.7912,265.6123,265.6123,12091.0
2018-08-29 13:50:00,297.04,297.14,296.87,296.88,10888.0,265.6928,265.7822,265.5407,265.5497,10888.0
2018-08-29 14:00:00,296.88,296.98,296.84,296.86,5930.0,265.5497,265.6391,265.5139,265.5318,5930.0
2018-08-29 14:10:00,296.82,297.06,296.72,296.97,14149.0,265.496,265.7107,265.4066,265.6302,14149.0
2018-08-29 14:20:00,296.97,297.62,296.94,297.4,12608.0,265.6302,266.2116,265.6033,266.0148,12608.0
2018-08-29 14:30:00,297.41,297.47,297.24,297.32,6791.0,266.0237,266.0774,265.8717,265.9432,6791.0
2018-08-29 14:40:00,297.24,297.29,297.14,297.25,6421.0,265.8717,265.9164,265.7822,265.8806,6421.0
2018-08-29 14:50:00,297.23,297.23,297.0,297.04,7778.0,265.8627,265.8627,265.657,265.6928,7778.0
2018-08-29 15:00:00,297.09,297.29,297.03,297.16,10084.0,265.7375,265.9164,265.6838,265.8001,10084.0
2018-08-29 15:10:00,297.14,297.25,297.09,297.09,7719.0,265.7822,265.8806,265.7375,265.7375,7719.0
2018-08-29 15:20:00,297.09,297.16,297.03,297.13,15325.0,265.7375,265.8001,265.6838,265.7733,15325.0
2018-08-29 15:30:00,297.09,297.09,296.7,296.74,19963.0,265.7375,265.7375,265.3887,265.4245,19963.0
2018-08-29 15:40:00,296.74,297.02,296.5,296.84,32577.0,265.4245,265.6749,265.2098,265.5139,32577.0
2018-08-29 15:50:00,296.88,297.07,296.35,296.93,93913.0,265.5497,265.7196,265.0756,265.5944,93913.0
2018-08-30 09:30:00,297.03,297.6,296.18,297.6,27168.0,265.6838,266.1937,264.9236,266.1937,27168.0
2018-08-30 09:40:00,297.28,298.47,297.28,298.26,27405.0,265.9075,266.9719,265.9075,266.784,27405.0
2018-08-30 09:50:00,298.29,298.29,297.18,298.04,34310.0,266.8109,266.8109,265.818,266.5873,34310.0
2018-08-30 10:00:00,297.98,298.32,297.9,297.99,6750.0,266.5336,266.8377,266.462,266.5425,6750.0
2018-08-30 10:10:00,297.9,298.25,297.84,298.11,4120.0,266.462,266.7751,266.4084,266.6499,4120.0
2018-08-30 10:20:00,298.34,298.48,297.57,297.86,7757.0,266.8556,266.9808,266.1669,266.4263,7757.0
2018-08-30 10:30:00,297.87,298.36,297.71,298.16,11355.0,266.4352,266.8735,266.2921,266.6946,11355.0
2018-08-30 10:40:00,298.11,298.49,298.05,298.37,8229.0,266.6499,266.9898,266.5962,266.8824,8229.0
2018-08-30 10:50:00,298.31,298.55,298.06,298.29,10211.0,266.8288,267.0434,266.6052,266.8109,10211.0
2018-08-30 11:00:00,298.32,298.65,298.31,298.65,5841.0,266.8377,267.1329,266.8288,267.1329,5841.0
2018-08-30 11:10:00,298.54,298.78,298.54,298.57,44968.0,267.0345,267.2492,267.0345,267.0613,44968.0
2018-08-30 11:20:00,298.41,298.58,298.31,298.43,37885.0,266.9182,267.0703,266.8288,266.9361,37885.0
2018-08-30 11:30:00,298.47,298.59,298.18,298.48,11204.0,266.9719,267.0792,266.7125,266.9808,11204.0
2018-08-30 11:40:00,298.46,298.88,298.45,298.68,14794.0,266.9629,267.3386,266.954,267.1597,14794.0
2018-08-30 11:50:00,298.67,298.68,298.36,298.37,6104.0,267.1508,267.1597,266.8735,266.8824,6104.0
2018-08-30 12:00:00,298.36,298.47,298.28,298.42,9850.0,266.8735,266.9719,266.8019,266.9272,9850.0
2018-08-30 12:10:00,298.34,298.7,298.32,298.4,12374.0,266.8556,267.1776,266.8377,266.9093,12374.0
2018-08-30 12:20:00,298.4,298.55,298.33,298.54,5753.0,266.9093,267.0434,266.8467,267.0345,5753.0
2018-08-30 12:30:00,298.58,298.67,298.53,298.65,4765.0,267.0703,267.1508,267.0256,267.1329,4765.0
2018-08-30 12:40:00,298.65,298.71,298.33,298.45,7206.0,267.1329,267.1866,266.8467,266.954,7206.0
2018-08-30 12:50:00,298.46,298.6,298.34,298.5,7712.0,266.9629,267.0882,266.8556,266.9987,7712.0
2018-08-30 13:00:00,298.5,298.8,298.45,298.55,9181.0,266.9987,267.2671,266.954,267.0434,9181.0
2018-08-30 13:10:00,298.51,298.56,298.4,298.48,2900.0,267.0077,267.0524,266.9093,266.9808,2900.0
2018-08-30 13:20:00,298.5,298.67,298.5,298.51,3320.0,266.9987,267.1508,266.9987,267.0077,3320.0
2018-08-30 13:30:00,298.7,298.76,298.58,298.64,1610.0,267.1776,267.2313,267.0703,267.1239,1610.0
2018-08-30 13:40:00,298.7,298.94,298.7,298.94,3492.0,267.1776,267.3923,267.1776,267.3923,3492.0
2018-08-30 13:50:00,298.93,298.98,298.71,298.95,28890.0,267.3833,267.4281,267.1866,267.4012,28890.0
2018-08-30 14:00:00,298.95,299.0,298.75,298.98,21356.0,267.4012,267.446,267.2223,267.4281,21356.0
2018-08-30 14:10:00,299.0,299.02,298.09,298.27,21074.0,267.446,267.4638,266.632,266.793,21074.0
2018-08-30 14:20:00,298.04,298.95,298.0,298.82,43821.0,266.5873,267.4012,266.5515,267.2849,43821.0
2018-08-30 14:30:00,298.79,298.97,298.63,298.9,13055.0,267.2581,267.4191,267.115,267.3565,13055.0
2018-08-30 14:40:00,298.81,298.81,298.14,298.51,11018.0,267.276,267.276,266.6767,267.0077,11018.0
2018-08-30 14:50:00,298.5,298.88,298.32,298.59,23511.0,266.9987,267.3386,266.8377,267.0792,23511.0
2018-08-30 15:00:00,298.51,298.83,298.32,298.58,17682.0,267.0077,267.2939,266.8377,267.0703,17682.0
2018-08-30 15:10:00,298.61,298.66,298.42,298.54,7411.0,267.0971,267.1418,266.9272,267.0345,7411.0
2018-08-30 15:20:00,298.39,298.66,298.16,298.21,55697.0,266.9003,267.1418,266.6946,266.7393,55697.0
2018-08-30 15:30:00,298.21,298.26,297.81,297.96,36874.0,266.7393,266.784,266.3815,266.5157,36874.0
2018-08-30 15:40:00,297.97,298.11,297.69,297.83,34392.0,266.5246,266.6499,266.2742,266.3994,34392.0
2018-08-30 15:50:00,297.75,299.5,297.65,298.69,74892.0,266.3279,267.8932,266.2384,267.1687,74892.0
2018-08-31 09:30:00,297.55,298.9,297.41,298.73,13440.0,266.149,267.3565,266.0237,267.2044,13440.0
2018-08-31 09:40:00,298.81,299.25,297.47,297.51,92471.0,267.276,267.6696,266.0774,266.1132,92471.0
2018-08-31 09:50:00,297.53,298.09,297.48,298.09,2750.0,266.1311,266.632,266.0864,266.632,2750.0
2018-08-31 10:00:00,297.97,298.34,297.97,298.03,8082.0,266.5246,266.8556,266.5246,266.5783,8082.0
2018-08-31 10:10:00,298.01,298.14,297.49,297.99,14285.0,266.5604,266.6767,266.0953,266.5425,14285.0
2018-08-31 10:20:00,297.93,298.15,297.11,297.23,14250.0,266.4889,266.6857,265.7554,265.8627,14250.0
2018-08-31 10:30:00,297.2,297.55,296.93,297.49,18637.0,265.8359,266.149,265.5944,266.0953,18637.0
2018-08-31 10:40:00,297.5,297.8,297.5,297.65,6201.0,266.1042,266.3726,266.1042,266.2384,6201.0
2018-08-31 10:50:00,297.7,298.21,297.59,298.18,6760.0,266.2831,266.7393,266.1848,266.7125,6760.0
2018-08-31 11:00:00,298.21,298.44,297.71,297.9,6909.0,266.7393,266.945,266.2921,266.462,6909.0
2018-08-31 11:10:00,297.9,298.02,297.81,298.0,5766.0,266.462,266.5694,266.3815,266.5515,5766.0
2018-08-31 11:20:00,297.92,298.0,297.57,297.65,10604.0,266.4799,266.5515,266.1669,266.2384,10604.0
2018-08-31 11:30:00,297.7,297.8,297.5,297.71,14937.0,266.2831,266.3726,266.1042,266.2921,14937.0
2018-08-31 11:40:00,297.8,298.11,297.54,297.86,9626.0,266.3726,266.6499,266.14,266.4263,9626.0
2018-08-31 11:50:00,297.8,297.97,297.52,297.67,15363.0,266.3726,266.5246,266.1221,266.2563,15363.0
2018-08-31 12:00:00,297.65,297.71,297.36,297.5,30125.0,266.2384,266.2921,265.979,266.1042,30125.0
2018-08-31 12:10:00,297.45,297.74,297.43,297.7,18415.0,266.0595,266.3189,266.0416,266.2831,18415.0
2018-08-31 12:20:00,297.62,297.97,297.57,297.83,15125.0,266.2116,266.5246,266.1669,266.3994,15125.0
2018-08-31 12:30:00,297.77,298.0,297.53,297.69,11165.0,266.3458,266.5515,266.1311,266.2742,11165.0
2018-08-31 12:40:00,297.61,297.95,297.61,297.85,4210.0,266.2026,266.5068,266.2026,266.4173,4210.0
2018-08-31 12:50:00,297.79,298.02,297.7,297.88,8386.0,266.3636,266.5694,266.2831,266.4441,8386.0
2018-08-31 13:00:00,297.82,298.1,297.82,297.98,3220.0,266.3905,266.6409,266.3905,266.5336,3220.0
2018-08-31 13:10:00,298.11,298.11,297.84,297.9,5248.0,266.6499,266.6499,266.4084,266.462,5248.0
2018-08-31 13:20:00,297.99,298.12,297.99,298.0,1629.0,266.5425,266.6588,266.5425,266.5515,1629.0
2018-08-31 13:30:00,298.0,298.26,297.86,298.19,5640.0,266.5515,266.784,266.4263,266.7214,5640.0
2018-08-31 13:40:00,298.13,298.22,297.97,298.18,2731.0,266.6678,266.7483,266.5246,266.7125,2731.0
2018-08-31 13:50:00,298.14,298.16,298.03,298.03,1803.0,266.6767,266.6946,266.5783,266.5783,1803.0
2018-08-31 14:00:00,298.14,298.2,297.97,298.13,7600.0,266.6767,266.7304,266.5246,266.6678,7600.0
2018-08-31 14:10:00,298.16,298.49,297.99,298.42,14038.0,266.6946,266.9898,266.5425,266.9272,14038.0
2018-08-31 14:20:00,298.31,298.46,298.06,298.2,7306.0,266.8288,266.9629,266.6052,266.7304,7306.0
2018-08-31 14:30:00,298.19,298.49,298.16,298.47,7606.0,266.7214,266.9898,266.6946,266.9719,7606.0
2018-08-31 14:40:00,298.47,298.65,298.43,298.53,6447.0,266.9719,267.1329,266.9361,267.0256,6447.0
2018-08-31 14:50:00,298.53,298.73,298.41,298.6,9234.0,267.0256,267.2044,266.9182,267.0882,9234.0
2018-08-31 15:00:00,298.57,298.76,298.5,298.54,10074.0,267.0613,267.2313,266.9987,267.0345,10074.0
2018-08-31 15:10:00,298.53,298.53,298.18,298.23,35262.0,267.0256,267.0256,266.7125,266.7572,35262.0
2018-08-31 15:20:00,298.22,298.22,297.57,297.61,22890.0,266.7483,266.7483,266.1669,266.2026,22890.0
2018-08-31 15:30:00,297.71,298.96,297.71,298.75,13548.0,266.2921,267.4102,266.2921,267.2223,13548.0
2018-08-31 15:40:00,298.78,298.97,298.6,298.88,18279.0,267.2492,267.4191,267.0882,267.3386,18279.0
2018-08-31 15:50:00,298.9,298.96,298.4,298.54,93018.0,267.3565,267.4102,266.9093,267.0345,93018.0
2018-09-04 09:30:00,297.68,298.0,296.7,297.12,24659.0,266.2653,266.5515,265.3887,265.7644,24659.0
2018-09-04 09:40:00,297.0,297.32,296.6,297.02,16928.0,265.657,265.9432,265.2992,265.6749,16928.0
2018-09-04 09:50:00,296.81,297.23,296.54,297.23,10541.0,265.4871,265.8627,265.2456,265.8627,10541.0
2018-09-04 10:00:00,297.3,297.9,297.3,297.86,37158.0,265.9254,266.462,265.9254,266.4263,37158.0
2018-09-04 10:10:00,297.91,298.05,297.6,297.94,9197.0,266.471,266.5962,266.1937,266.4978,9197.0
2018-09-04 10:20:00,297.85,298.08,297.76,298.02,22713.0,266.4173,266.623,266.3368,266.5694,22713.0
2018-09-04 10:30:00,298.1,298.65,298.04,298.55,17915.0,266.6409,267.1329,266.5873,267.0434,17915.0
2018-09-04 10:40:00,298.55,298.61,297.58,297.73,20191.0,267.0434,267.0971,266.1758,266.31,20191.0
2018-09-04 10:50:00,297.65,297.85,297.24,297.74,11403.0,266.2384,266.4173,265.8717,266.3189,11403.0
2018-09-04 11:00:00,297.65,298.22,297.64,298.08,18099.0,266.2384,266.7483,266.2295,266.623,18099.0
2018-09-04 11:10:00,298.22,298.27,297.77,298.15,16609.0,266.7483,266.793,266.3458,266.6857,16609.0
2018-09-04 11:20:00,298.09,298.09,297.79,297.85,25914.0,266.632,266.632,266.3636,266.4173,25914.0
2018-09-04 11:30:00,297.86,298.64,297.85,298.59,24715.0,266.4263,267.1239,266.4173,267.0792,24715.0
2018-09-04 11:40:00,298.59,298.71,298.38,298.59,20717.0,267.0792,267.1866,266.8914,267.0792,20717.0
2018-09-04 11:50:00,298.53,298.55,297.85,297.85,14852.0,267.0256,267.0434,266.4173,266.4173,14852.0
2018-09-04 12:00:00,297.89,297.95,296.95,296.95,17344.0,266.4531,266.5068,265.6123,265.6123,17344.0
2018-09-04 12:10:00,296.96,297.03,296.42,296.43,65045.0,265.6212,265.6838,265.1382,265.1472,65045.0
2018-09-04 12:20:00,296.43,296.61,296.21,296.43,18136.0,265.1472,265.3082,264.9504,265.1472,18136.0
2018-09-04 12:30:00,296.4,296.61,296.33,296.46,18754.0,265.1203,265.3082,265.0577,265.174,18754.0
2018-09-04 12:40:00,296.48,296.92,296.47,296.66,15207.0,265.1919,265.5855,265.1829,265.3529,15207.0
2018-09-04 12:50:00,296.67,296.85,296.5,296.85,15712.0,265.3618,265.5228,265.2098,265.5228,15712.0
2018-09-04 13:00:00,296.83,297.04,296.76,296.93,7559.0,265.505,265.6928,265.4423,265.5944,7559.0
2018-09-04 13:10:00,296.98,296.98,296.54,296.6,10982.0,265.6391,265.6391,265.2456,265.2992,10982.0
2018-09-04 13:20:00,296.54,296.61,296.42,296.51,7740.0,265.2456,265.3082,265.1382,265.2187,7740.0
2018-09-04 13:30:00,296.53,296.57,296.35,296.43,14815.0,265.2366,265.2724,265.0756,265.1472,14815.0
2018-09-04 13:40:00,296.39,296.77,296.33,296.67,9799.0,265.1114,265.4513,265.0577,265.3618,9799.0
2018-09-04 13:50:00,296.76,296.9,296.66,296.84,13855.0,265.4423,265.5676,265.3529,265.5139,13855.0
2018-09-04 14:00:00,296.9,297.28,296.8,297.28,11207.0,265.5676,265.9075,265.4781,265.9075,11207.0
2018-09-04 14:10:00,297.28,297.61,297.19,297.61,63077.0,265.9075,266.2026,265.827,266.2026,63077.0
2018-09-04 14:20:00,297.59,297.97,297.55,297.87,35651.0,266.1848,266.5246,266.149,266.4352,35651.0
2018-09-04 14:30:00,297.83,298.04,297.68,298.04,8885.0,266.3994,266.5873,266.2653,266.5873,8885.0
2018-09-04 14:40:00,298.07,298.14,297.76,297.94,7603.0,266.6141,266.6767,266.3368,266.4978,7603.0
2018-09-04 14:50:00,298.04,298.52,297.97,298.52,31924.0,266.5873,267.0166,266.5246,267.0166,31924.0
2018-09-04 15:00:00,298.54,298.57,298.0,298.28,41071.0,267.0345,267.0613,266.5515,266.8019,41071.0
2018-09-04 15:10:00,298.25,298.31,298.0,298.04,7945.0,266.7751,266.8288,266.5515,266.5873,7945.0
2018-09-04 15:20:00,298.0,298.07,297.64,297.77,46437.0,266.5515,266.6141,266.2295,266.3458,46437.0
2018-09-04 15:30:00,297.77,297.94,297.6,297.94,9069.0,266.3458,266.4978,266.1937,266.4978,9069.0
2018-09-04 15:40:00,297.94,297.94,297.25,297.3,13892.0,266.4978,266.4978,265.8806,265.9254,13892.0
2018-09-04 15:50:00,297.33,297.69,297.13,297.65,52819.0,265.9522,266.2742,265.7733,266.2384,52819.0
2018-09-05 09:30:00,296.95,297.41,295.75,296.44,18842.0,265.6123,266.0237,264.5389,265.1561,18842.0
2018-09-05 09:40:00,296.4,296.89,296.23,296.82,5019.0,265.1203,265.5586,264.9683,265.496,5019.0
2018-09-05 09:50:00,296.92,296.92,296.27,296.35,24400.0,265.5855,265.5855,265.0041,265.0756,24400.0
2018-09-05 10:00:00,296.46,296.96,296.45,296.87,6788.0,265.174,265.6212,265.1651,265.5407,6788.0
2018-09-05 10:10:00,297.0,297.14,296.59,296.95,14900.0,265.657,265.7822,265.2903,265.6123,14900.0
2018-09-05 10:20:00,296.81,297.01,296.34,297.01,7942.0,265.4871,265.666,265.0667,265.666,7942.0
2018-09-05 10:30:00,297.08,297.51,296.78,297.51,13767.0,265.7286,266.1132,265.4602,266.1132,13767.0
2018-09-05 10:40:00,297.33,298.15,297.23,297.81,7269.0,265.9522,266.6857,265.8627,266.3815,7269.0
2018-09-05 10:50:00,297.8,298.07,297.56,297.96,6250.0,266.3726,266.6141,266.1579,266.5157,6250.0
2018-09-05 11:00:00,297.91,298.03,297.66,297.79,8000.0,266.471,266.5783,266.2474,266.3636,8000.0
2018-09-05 11:10:00,297.85,298.04,297.69,298.01,6869.0,266.4173,266.5873,266.2742,266.5604,6869.0
2018-09-05 11:20:00,297.95,298.03,297.44,297.48,4644.0,266.5068,266.5783,266.0506,266.0864,4644.0
2018-09-05 11:30:00,297.34,297.34,296.92,297.11,7684.0,265.9611,265.9611,265.5855,265.7554,7684.0
2018-09-05 11:40:00,297.29,297.29,296.78,296.92,4830.0,265.9164,265.9164,265.4602,265.5855,4830.0
2018-09-05 11:50:00,296.97,297.16,296.69,296.76,19567.0,265.6302,265.8001,265.3797,265.4423,19567.0
2018-09-05 12:00:00,296.72,297.07,296.69,296.72,4641.0,265.4066,265.7196,265.3797,265.4066,4641.0
2018-09-05 12:10:00,296.63,297.04,296.42,297.0,12386.0,265.3261,265.6928,265.1382,265.657,12386.0
2018-09-05 12:20:00,297.06,297.16,296.96,297.04,9443.0,265.7107,265.8001,265.6212,265.6928,9443.0
2018-09-05 12:30:00,297.0,297.29,296.97,297.11,4975.0,265.657,265.9164,265.6302,265.7554,4975.0
2018-09-05 12:40:00,297.12,297.24,296.96,296.97,6552.0,265.7644,265.8717,265.6212,265.6302,6552.0
2018-09-05 12:50:00,296.94,297.02,296.68,296.68,10183.0,265.6033,265.6749,265.3708,265.3708,10183.0
2018-09-05 13:00:00,296.69,297.04,296.6,297.0,13476.0,265.3797,265.6928,265.2992,265.657,13476.0
2018-09-05 13:10:00,296.95,297.12,296.89,297.09,13858.0,265.6123,265.7644,265.5586,265.7375,13858.0
2018-09-05 13:20:00,297.15,297.21,296.95,296.98,6692.0,265.7912,265.8449,265.6123,265.6391,6692.0
2018-09-05 13:30:00,297.01,297.2,296.95,296.95,4950.0,265.666,265.8359,265.6123,265.6123,4950.0
2018-09-05 13:40:00,296.9,296.95,296.82,296.95,3631.0,265.5676,265.6123,265.496,265.6123,3631.0
2018-09-05 13:50:00,296.88,297.11,296.83,297.06,7293.0,265.5497,265.7554,265.505,265.7107,7293.0
2018-09-05 14:00:00,297.12,297.24,296.69,296.8,7073.0,265.7644,265.8717,265.3797,265.4781,7073.0
2018-09-05 14:10:00,296.82,296.85,296.66,296.81,7080.0,265.496,265.5228,265.3529,265.4871,7080.0
2018-09-05 14:20:00,296.75,296.88,296.61,296.63,5500.0,265.4334,265.5497,265.3082,265.3261,5500.0
2018-09-05 14:30:00,296.63,296.71,296.47,296.61,8902.0,265.3261,265.3976,265.1829,265.3082,8902.0
2018-09-05 14:40:00,296.57,296.68,296.41,296.63,6163.0,265.2724,265.3708,265.1293,265.3261,6163.0
2018-09-05 14:50:00,296.6,296.7,296.43,296.7,9605.0,265.2992,265.3887,265.1472,265.3887,9605.0
2018-09-05 15:00:00,296.7,296.77,296.58,296.63,7400.0,265.3887,265.4513,265.2813,265.3261,7400.0
2018-09-05 15:10:00,296.63,296.77,296.48,296.6,11645.0,265.3261,265.4513,265.1919,265.2992,11645.0
2018-09-05 15:20:00,296.6,296.64,296.33,296.47,11282.0,265.2992,265.335,265.0577,265.1829,11282.0
2018-09-05 15:30:00,296.47,296.7,296.4,296.61,11245.0,265.1829,265.3887,265.1203,265.3082,11245.0
2018-09-05 15:40:00,296.6,296.6,296.18,296.3,18755.0,265.2992,265.2992,264.9236,265.0309,18755.0
2018-09-05 15:50:00,296.33,296.99,296.3,296.73,41278.0,265.0577,265.6481,265.0309,265.4155,41278.0
2018-09-06 09:30:00,297.04,299.0,297.04,298.81,18947.0,265.6928,267.446,265.6928,267.276,18947.0
2018-09-06 09:40:00,299.19,300.08,299.19,299.7,14331.0,267.6159,268.412,267.6159,268.0721,14331.0
2018-09-06 09:50:00,299.83,300.03,298.77,299.44,10603.0,268.1884,268.3673,267.2402,267.8395,10603.0
2018-09-06 10:00:00,299.37,299.49,298.68,299.24,13680.0,267.7769,267.8842,267.1597,267.6606,13680.0
2018-09-06 10:10:00,299.19,299.47,298.95,299.14,9180.0,267.6159,267.8664,267.4012,267.5712,9180.0
2018-09-06 10:20:00,299.22,300.18,299.14,299.71,9958.0,267.6427,268.5014,267.5712,268.081,9958.0
2018-09-06 10:30:00,299.61,299.83,299.17,299.76,15684.0,267.9916,268.1884,267.598,268.1257,15684.0
2018-09-06 10:40:00,299.65,299.88,299.01,299.06,13358.0,268.0274,268.2331,267.4549,267.4996,13358.0
2018-09-06 10:50:00,299.0,299.28,298.28,298.64,34445.0,267.446,267.6964,266.8019,267.1239,34445.0
2018-09-06 11:00:00,298.64,298.72,298.09,298.38,10476.0,267.1239,267.1955,266.632,266.8914,10476.0
2018-09-06 11:10:00,298.3,298.92,298.25,298.45,41326.0,266.8198,267.3744,266.7751,266.954,41326.0
2018-09-06 11:20:00,298.41,299.35,298.38,298.94,17496.0,266.9182,267.759,266.8914,267.3923,17496.0
2018-09-06 11:30:00,299.1,299.33,298.94,299.26,43934.0,267.5354,267.7411,267.3923,267.6785,43934.0
2018-09-06 11:40:00,299.25,299.48,299.03,299.22,11483.0,267.6696,267.8753,267.4728,267.6427,11483.0
2018-09-06 11:50:00,299.29,299.73,299.2,299.59,13600.0,267.7053,268.0989,267.6248,267.9737,13600.0
2018-09-06 12:00:00,299.6,299.65,299.03,299.07,13072.0,267.9826,268.0274,267.4728,267.5086,13072.0
2018-09-06 12:10:00,298.93,299.41,298.89,299.36,6628.0,267.3833,267.8127,267.3476,267.768,6628.0
2018-09-06 12:20:00,299.35,299.56,299.2,299.29,6714.0,267.759,267.9469,267.6248,267.7053,6714.0
2018-09-06 12:30:00,299.36,299.49,299.24,299.4,12134.0,267.768,267.8842,267.6606,267.8037,12134.0
2018-09-06 12:40:00,299.35,299.35,299.09,299.1,18731.0,267.759,267.759,267.5265,267.5354,18731.0
2018-09-06 12:50:00,299.06,299.27,298.94,299.16,5627.0,267.4996,267.6875,267.3923,267.5891,5627.0
2018-09-06 13:00:00,299.05,299.16,298.81,298.92,5549.0,267.4907,267.5891,267.276,267.3744,5549.0
2018-09-06 13:10:00,298.97,299.07,298.81,299.07,7250.0,267.4191,267.5086,267.276,267.5086,7250.0
2018-09-06 13:20:00,299.04,299.08,298.92,298.99,6239.0,267.4817,267.5175,267.3744,267.437,6239.0
2018-09-06 13:30:00,299.0,299.27,298.92,299.27,5557.0,267.446,267.6875,267.3744,267.6875,5557.0
2018-09-06 13:40:00,299.3,299.51,299.21,299.45,11583.0,267.7143,267.9021,267.6338,267.8485,11583.0
2018-09-06 13:50:00,299.47,299.47,299.14,299.32,12078.0,267.8664,267.8664,267.5712,267.7322,12078.0
2018-09-06 14:00:00,299.38,300.16,299.38,300.01,25234.0,267.7858,268.4835,267.7858,268.3494,25234.0
2018-09-06 14:10:00,299.98,300.43,299.97,300.39,13117.0,268.3225,268.725,268.3136,268.6893,13117.0
2018-09-06 14:20:00,300.38,300.41,300.08,300.14,18215.0,268.6803,268.7072,268.412,268.4656,18215.0
2018-09-06 14:30:00,300.2,300.6,300.15,300.6,29944.0,268.5193,268.8771,268.4746,268.8771,29944.0
2018-09-06 14:40:00,300.55,301.0,300.41,300.59,31073.0,268.8324,269.2349,268.7072,268.8682,31073.0
2018-09-06 14:50:00,300.49,300.79,300.44,300.52,11478.0,268.7787,269.047,268.734,268.8055,11478.0
2018-09-06 15:00:00,300.51,300.73,300.5,300.73,14154.0,268.7966,268.9934,268.7877,268.9934,14154.0
2018-09-06 15:10:00,300.66,300.91,300.54,300.91,35017.0,268.9308,269.1544,268.8234,269.1544,35017.0
2018-09-06 15:20:00,300.86,301.39,300.84,301.11,16968.0,269.1097,269.5837,269.0918,269.3333,16968.0
2018-09-06 15:30:00,301.12,301.3,300.92,301.17,15162.0,269.3422,269.5032,269.1633,269.3869,15162.0
2018-09-06 15:40:00,301.18,301.35,300.97,301.34,46536.0,269.3959,269.548,269.2081,269.539,46536.0
2018-09-06 15:50:00,301.32,302.18,301.23,301.73,147531.0,269.5211,270.2904,269.4406,269.8878,147531.0
2018-09-07 09:30:00,301.22,301.22,300.28,300.85,22826.0,269.4317,269.4317,268.5909,269.1007,22826.0
2018-09-07 09:40:00,300.75,300.87,300.35,300.78,6496.0,269.0113,269.1186,268.6535,269.0381,6496.0
2018-09-07 09:50:00,300.9,301.13,300.85,300.98,3753.0,269.1454,269.3512,269.1007,269.217,3753.0
2018-09-07 10:00:00,300.95,301.18,300.85,300.99,3400.0,269.1902,269.3959,269.1007,269.2259,3400.0
2018-09-07 10:10:00,300.94,301.16,300.69,300.83,20286.0,269.1812,269.378,268.9576,269.0828,20286.0
2018-09-07 10:20:00,300.98,301.03,300.53,300.54,1348.0,269.217,269.2617,268.8145,268.8234,1348.0
2018-09-07 10:30:00,300.46,300.98,300.36,300.36,14311.0,268.7519,269.217,268.6624,268.6624,14311.0
2018-09-07 10:40:00,300.38,300.58,300.05,300.58,11746.0,268.6803,268.8592,268.3851,268.8592,11746.0
2018-09-07 10:50:00,300.56,300.83,300.48,300.83,7013.0,268.8413,269.0828,268.7698,269.0828,7013.0
2018-09-07 11:00:00,300.88,301.09,300.73,301.03,10048.0,269.1276,269.3154,268.9934,269.2617,10048.0
2018-09-07 11:10:00,301.09,301.12,300.92,301.1,5044.0,269.3154,269.3422,269.1633,269.3243,5044.0
2018-09-07 11:20:00,301.09,301.15,300.78,301.15,5946.0,269.3154,269.3691,269.0381,269.3691,5946.0
2018-09-07 11:30:00,301.19,301.23,300.81,300.82,12009.0,269.4048,269.4406,269.0649,269.0739,12009.0
2018-09-07 11:40:00,300.92,301.09,300.81,301.09,6892.0,269.1633,269.3154,269.0649,269.3154,6892.0
2018-09-07 11:50:00,301.15,301.35,301.03,301.03,3882.0,269.3691,269.548,269.2617,269.2617,3882.0
2018-09-07 12:00:00,301.04,301.13,300.58,300.66,15369.0,269.2707,269.3512,268.8592,268.9308,15369.0
2018-09-07 12:10:00,300.62,300.71,299.87,299.88,49503.0,268.895,268.9755,268.2241,268.2331,49503.0
2018-09-07 12:20:00,299.87,300.07,299.27,299.27,12144.0,268.2241,268.403,267.6875,267.6875,12144.0
2018-09-07 12:30:00,299.43,299.5,298.85,298.85,6442.0,267.8306,267.8932,267.3118,267.3118,6442.0
2018-09-07 12:40:00,298.84,299.0,298.7,298.83,10539.0,267.3028,267.446,267.1776,267.2939,10539.0
2018-09-07 12:50:00,298.83,298.94,298.69,298.84,7028.0,267.2939,267.3923,267.1687,267.3028,7028.0
2018-09-07 13:00:00,298.92,298.98,298.7,298.74,9460.0,267.3744,267.4281,267.1776,267.2134,9460.0
2018-09-07 13:10:00,298.76,298.86,298.42,298.44,4846.0,267.2313,267.3207,266.9272,266.945,4846.0
2018-09-07 13:20:00,298.48,299.2,298.42,299.15,13386.0,266.9808,267.6248,266.9272,267.5801,13386.0
2018-09-07 13:30:00,299.08,299.21,299.02,299.1,2988.0,267.5175,267.6338,267.4638,267.5354,2988.0
2018-09-07 13:40:00,299.02,299.15,298.94,299.12,4250.0,267.4638,267.5801,267.3923,267.5533,4250.0
2018-09-07 13:50:00,299.04,299.28,298.95,299.28,5870.0,267.4817,267.6964,267.4012,267.6964,5870.0
2018-09-07 14:00:00,299.19,299.4,299.13,299.4,4272.0,267.6159,267.8037,267.5622,267.8037,4272.0
2018-09-07 14:10:00,299.48,299.8,299.47,299.53,4703.0,267.8753,268.1615,267.8664,267.92,4703.0
2018-09-07 14:20:00,299.52,299.81,299.4,299.81,2900.0,267.9111,268.1705,267.8037,268.1705,2900.0
2018-09-07 14:30:00,299.81,300.24,299.71,300.12,12622.0,268.1705,268.5551,268.081,268.4478,12622.0
2018-09-07 14:40:00,300.01,300.05,299.8,299.88,15025.0,268.3494,268.3851,268.1615,268.2331,15025.0
2018-09-07 14:50:00,299.8,299.9,299.57,299.9,2700.0,268.1615,268.251,267.9558,268.251,2700.0
2018-09-07 15:00:00,299.82,300.0,299.72,299.97,5281.0,268.1794,268.3404,268.09,268.3136,5281.0
2018-09-07 15:10:00,300.0,300.14,299.72,299.77,5684.0,268.3404,268.4656,268.09,268.1347,5684.0
2018-09-07 15:20:00,299.68,300.11,299.36,300.0,14207.0,268.0542,268.4388,267.768,268.3404,14207.0
2018-09-07 15:30:00,300.01,300.28,299.95,300.27,11509.0,268.3494,268.5909,268.2957,268.5819,11509.0
2018-09-07 15:40:00,300.21,300.35,299.93,300.03,19277.0,268.5283,268.6535,268.2778,268.3673,19277.0
2018-09-07 15:50:00,300.04,300.82,300.02,300.5,70290.0,268.3762,269.0739,268.3583,268.7877,70290.0
2018-09-10 09:30:00,300.88,301.4,300.3,300.51,9994.0,269.1276,269.5927,268.6088,268.7966,9994.0
2018-09-10 09:40:00,300.81,300.96,300.12,300.93,9544.0,269.0649,269.1991,268.4478,269.1723,9544.0
2018-09-10 09:50:00,301.01,301.02,300.35,300.52,15876.0,269.2438,269.2528,268.6535,268.8055,15876.0
2018-09-10 10:00:00,300.52,301.08,300.52,300.54,6779.0,268.8055,269.3064,268.8055,268.8234,6779.0
2018-09-10 10:10:00,300.43,300.63,299.84,300.1,30309.0,268.725,268.9039,268.1973,268.4299,30309.0
2018-09-10 10:20:00,299.92,300.1,299.43,299.79,4565.0,268.2689,268.4299,267.8306,268.1526,4565.0
2018-09-10 10:30:00,299.8,300.05,299.42,299.42,5441.0,268.1615,268.3851,267.8216,267.8216,5441.0
2018-09-10 10:40:00,299.5,299.6,299.28,299.28,2227.0,267.8932,267.9826,267.6964,267.6964,2227.0
2018-09-10 10:50:00,299.15,299.24,298.67,298.94,33170.0,267.5801,267.6606,267.1508,267.3923,33170.0
2018-09-10 11:00:00,298.79,299.13,298.57,299.06,116979.0,267.2581,267.5622,267.0613,267.4996,116979.0
2018-09-10 11:10:00,299.17,299.6,298.98,299.6,57137.0,267.598,267.9826,267.4281,267.9826,57137.0
2018-09-10 11:20:00,299.65,299.8,299.33,299.74,89801.0,268.0274,268.1615,267.7411,268.1079,89801.0
2018-09-10 11:30:00,299.63,299.74,299.07,299.19,19100.0,268.0095,268.1079,267.5086,267.6159,19100.0
2018-09-10 11:40:00,299.18,299.63,298.99,299.6,32103.0,267.607,268.0095,267.437,267.9826,32103.0
2018-09-10 11:50:00,299.55,299.71,299.46,299.57,3810.0,267.9379,268.081,267.8574,267.9558,3810.0
2018-09-10 12:00:00,299.54,299.93,299.53,299.81,18679.0,267.929,268.2778,267.92,268.1705,18679.0
2018-09-10 12:10:00,299.7,299.75,299.38,299.55,13781.0,268.0721,268.1168,267.7858,267.9379,13781.0
2018-09-10 12:20:00,299.62,300.17,299.62,299.7,9515.0,268.0005,268.4925,268.0005,268.0721,9515.0
2018-09-10 12:30:00,299.77,299.98,299.7,299.75,5889.0,268.1347,268.3225,268.0721,268.1168,5889.0
2018-09-10 12:40:00,299.63,300.09,299.63,300.09,16028.0,268.0095,268.4209,268.0095,268.4209,16028.0
2018-09-10 12:50:00,299.99,300.17,299.94,299.99,3600.0,268.3315,268.4925,268.2868,268.3315,3600.0
2018-09-10 13:00:00,300.01,300.09,299.88,300.09,6323.0,268.3494,268.4209,268.2331,268.4209,6323.0
2018-09-10 13:10:00,300.15,300.5,300.15,300.45,1600.0,268.4746,268.7877,268.4746,268.7429,1600.0
2018-09-10 13:20:00,300.43,300.91,300.36,300.91,9115.0,268.725,269.1544,268.6624,269.1544,9115.0
2018-09-10 13:30:00,300.84,300.84,300.68,300.68,3584.0,269.0918,269.0918,268.9487,268.9487,3584.0
2018-09-10 13:40:00,300.7,300.73,300.44,300.72,5711.0,268.9665,268.9934,268.734,268.9844,5711.0
2018-09-10 13:50:00,300.73,300.93,300.66,300.92,3973.0,268.9934,269.1723,268.9308,269.1633,3973.0
2018-09-10 14:00:00,300.88,301.15,300.87,300.89,6217.0,269.1276,269.3691,269.1186,269.1365,6217.0
2018-09-10 14:10:00,300.9,301.33,300.73,301.33,9718.0,269.1454,269.5301,268.9934,269.5301,9718.0
2018-09-10 14:20:00,301.35,301.99,301.35,301.87,14746.0,269.548,270.1204,269.548,270.0131,14746.0
2018-09-10 14:30:00,301.91,301.95,301.54,301.9,36332.0,270.0489,270.0846,269.7179,270.0399,36332.0
2018-09-10 14:40:00,301.93,302.47,301.78,302.4,33090.0,270.0667,270.5498,269.9326,270.4871,33090.0
2018-09-10 14:50:00,302.43,303.08,302.37,302.99,33353.0,270.514,271.0954,270.4603,271.0149,33353.0
2018-09-10 15:00:00,303.05,303.85,302.85,303.52,45070.0,271.0685,271.7841,270.8897,271.4889,45070.0
2018-09-10 15:10:00,303.51,303.51,302.91,303.3,70064.0,271.48,271.48,270.9433,271.2922,70064.0
2018-09-10 15:20:00,303.33,303.46,301.97,302.85,49019.0,271.319,271.4353,270.1025,270.8897,49019.0
2018-09-10 15:30:00,302.82,303.14,302.21,302.77,96103.0,270.8628,271.149,270.3172,270.8181,96103.0
2018-09-10 15:40:00,302.75,303.26,302.49,303.01,123556.0,270.8002,271.2564,270.5676,271.0328,123556.0
2018-09-10 15:50:00,303.0,304.02,302.6,304.0,385185.0,271.0238,271.9362,270.666,271.9183,385185.0
2018-09-11 09:30:00,302.9,303.39,301.8,303.3,49138.0,270.9344,271.3727,269.9505,271.2922,49138.0
2018-09-11 09:40:00,303.29,303.93,302.54,302.88,55071.0,271.2832,271.8557,270.6124,270.9165,55071.0
2018-09-11 09:50:00,302.62,304.15,302.2,304.04,82658.0,270.6839,272.0525,270.3082,271.9541,82658.0
2018-09-11 10:00:00,304.04,305.43,304.04,304.44,57523.0,271.9541,273.1974,271.9541,272.3119,57523.0
2018-09-11 10:10:00,304.33,305.06,304.08,304.31,25865.0,272.2135,272.8664,271.9898,272.1956,25865.0
2018-09-11 10:20:00,304.29,304.29,303.45,303.9,75130.0,272.1777,272.1777,271.4263,271.8288,75130.0
2018-09-11 10:30:00,304.11,304.23,303.33,303.54,6337.0,272.0167,272.124,271.319,271.5068,6337.0
2018-09-11 10:40:00,303.55,303.55,302.83,302.85,5251.0,271.5158,271.5158,270.8718,270.8897,5251.0
2018-09-11 10:50:00,302.92,303.13,302.54,302.75,7325.0,270.9523,271.1401,270.6124,270.8002,7325.0
2018-09-11 11:00:00,302.72,303.77,302.69,303.52,11312.0,270.7734,271.7126,270.7465,271.4889,11312.0
2018-09-11 11:10:00,303.47,303.53,303.08,303.08,6692.0,271.4442,271.4979,271.0954,271.0954,6692.0
2018-09-11 11:20:00,303.07,303.15,302.72,302.8,11559.0,271.0864,271.158,270.7734,270.8449,11559.0
2018-09-11 11:30:00,302.9,303.2,302.81,302.95,4750.0,270.9344,271.2027,270.8539,270.9791,4750.0
2018-09-11 11:40:00,302.97,303.12,302.8,302.8,2750.0,270.997,271.1312,270.8449,270.8449,2750.0
2018-09-11 11:50:00,302.79,303.55,302.79,303.26,7802.0,270.836,271.5158,270.836,271.2564,7802.0
2018-09-11 12:00:00,303.3,303.65,303.3,303.42,9226.0,271.2922,271.6052,271.2922,271.3995,9226.0
2018-09-11 12:10:00,303.49,303.49,303.02,303.17,3534.0,271.4621,271.4621,271.0417,271.1759,3534.0
2018-09-11 12:20:00,303.19,303.19,303.0,303.06,1015.0,271.1938,271.1938,271.0238,271.0775,1015.0
2018-09-11 12:30:00,303.12,303.4,302.94,303.27,7875.0,271.1312,271.3816,270.9702,271.2653,7875.0
2018-09-11 12:40:00,303.28,303.33,303.11,303.11,4349.0,271.2743,271.319,271.1222,271.1222,4349.0
2018-09-11 12:50:00,303.22,303.59,303.1,303.56,6457.0,271.2206,271.5516,271.1133,271.5247,6457.0
2018-09-11 13:00:00,303.48,303.5,303.04,303.12,6319.0,271.4532,271.4711,271.0596,271.1312,6319.0
2018-09-11 13:10:00,303.13,303.87,303.08,303.75,30162.0,271.1401,271.802,271.0954,271.6947,30162.0
2018-09-11 13:20:00,303.78,303.78,303.46,303.71,4375.0,271.7215,271.7215,271.4353,271.6589,4375.0
2018-09-11 13:30:00,303.65,304.65,303.52,304.51,50203.0,271.6052,272.4997,271.4889,272.3745,50203.0
2018-09-11 13:40:00,304.47,304.57,304.15,304.48,54847.0,272.3387,272.4281,272.0525,272.3476,54847.0
2018-09-11 13:50:00,304.53,304.63,304.2,304.51,14693.0,272.3924,272.4818,272.0972,272.3745,14693.0
2018-09-11 14:00:00,304.56,304.57,304.02,304.1,9692.0,272.4192,272.4281,271.9362,272.0077,9692.0
2018-09-11 14:10:00,304.04,304.38,303.88,304.31,15184.0,271.9541,272.2582,271.811,272.1956,15184.0
2018-09-11 14:20:00,304.35,304.39,304.23,304.33,8008.0,272.2314,272.2671,272.124,272.2135,8008.0
2018-09-11 14:30:00,304.31,304.38,304.12,304.28,6611.0,272.1956,272.2582,272.0256,272.1687,6611.0
2018-09-11 14:40:00,304.29,304.46,304.26,304.26,15002.0,272.1777,272.3297,272.1509,272.1509,15002.0
2018-09-11 14:50:00,304.23,304.31,303.96,304.02,16404.0,272.124,272.1956,271.8825,271.9362,16404.0
2018-09-11 15:00:00,304.01,304.03,303.67,303.78,21613.0,271.9272,271.9451,271.6231,271.7215,21613.0
2018-09-11 15:10:00,303.76,303.83,303.28,303.36,16618.0,271.7036,271.7662,271.2743,271.3458,16618.0
2018-09-11 15:20:00,303.38,303.48,303.16,303.25,22732.0,271.3637,271.4532,271.1669,271.2474,22732.0
2018-09-11 15:30:00,303.28,303.75,303.1,303.6,18776.0,271.2743,271.6947,271.1133,271.5605,18776.0
2018-09-11 15:40:00,303.58,303.62,303.05,303.1,28510.0,271.5426,271.5784,271.0685,271.1133,28510.0
2018-09-11 15:50:00,303.06,303.2,302.85,302.96,81456.0,271.0775,271.2027,270.8897,270.988,81456.0
2018-09-12 09:30:00,302.05,303.05,301.94,303.05,14858.0,270.1741,271.0685,270.0757,271.0685,14858.0
2018-09-12 09:40:00,303.4,303.44,302.64,303.23,6624.0,271.3816,271.4174,270.7018,271.2296,6624.0
2018-09-12 09:50:00,303.22,303.67,302.77,303.67,7817.0,271.2206,271.6231,270.8181,271.6231,7817.0
2018-09-12 10:00:00,303.5,303.73,303.1,303.38,4393.0,271.4711,271.6768,271.1133,271.3637,4393.0
2018-09-12 10:10:00,303.24,303.38,302.84,302.84,7012.0,271.2385,271.3637,270.8807,270.8807,7012.0
2018-09-12 10:20:00,302.71,302.8,302.41,302.69,11788.0,270.7644,270.8449,270.4961,270.7465,11788.0
2018-09-12 10:30:00,302.55,302.65,302.14,302.55,7975.0,270.6213,270.7108,270.2546,270.6213,7975.0
2018-09-12 10:40:00,302.56,302.56,302.11,302.22,5954.0,270.6303,270.6303,270.2277,270.3261,5954.0
2018-09-12 10:50:00,302.3,302.35,301.96,302.1,6637.0,270.3977,270.4424,270.0936,270.2188,6637.0
2018-09-12 11:00:00,302.01,302.18,301.54,301.54,7187.0,270.1383,270.2904,269.7179,269.7179,7187.0
2018-09-12 11:10:00,301.53,302.85,301.46,302.81,13827.0,269.709,270.8897,269.6463,270.8539,13827.0
2018-09-12 11:20:00,302.88,303.32,302.65,302.87,20761.0,270.9165,271.3101,270.7108,270.9075,20761.0
2018-09-12 11:30:00,302.97,303.04,302.33,302.33,20793.0,270.997,271.0596,270.4245,270.4245,20793.0
2018-09-12 11:40:00,302.38,302.41,302.11,302.11,8060.0,270.4693,270.4961,270.2277,270.2277,8060.0
2018-09-12 11:50:00,302.06,302.14,301.88,301.91,16104.0,270.183,270.2546,270.022,270.0489,16104.0
2018-09-12 12:00:00,301.88,302.25,301.87,302.13,11126.0,270.022,270.353,270.0131,270.2456,11126.0
2018-09-12 12:10:00,302.13,302.24,301.77,301.85,19697.0,270.2456,270.344,269.9236,269.9952,19697.0
2018-09-12 12:20:00,301.92,302.1,301.9,302.0,12380.0,270.0578,270.2188,270.0399,270.1294,12380.0
2018-09-12 12:30:00,302.06,302.76,302.06,302.63,24443.0,270.183,270.8092,270.183,270.6929,24443.0
2018-09-12 12:40:00,302.7,303.57,302.7,303.49,12457.0,270.7555,271.5337,270.7555,271.4621,12457.0
2018-09-12 12:50:00,303.54,303.63,303.4,303.5,9905.0,271.5068,271.5873,271.3816,271.4711,9905.0
2018-09-12 13:00:00,303.52,303.74,303.52,303.6,5503.0,271.4889,271.6857,271.4889,271.5605,5503.0
2018-09-12 13:10:00,303.66,303.75,303.46,303.5,4897.0,271.6142,271.6947,271.4353,271.4711,4897.0
2018-09-12 13:20:00,303.64,303.87,303.46,303.67,8730.0,271.5963,271.802,271.4353,271.6231,8730.0
2018-09-12 13:30:00,303.57,303.86,303.47,303.63,4824.0,271.5337,271.7931,271.4442,271.5873,4824.0
2018-09-12 13:40:00,303.63,303.63,302.93,303.05,31860.0,271.5873,271.5873,270.9612,271.0685,31860.0
2018-09-12 13:50:00,303.04,303.05,302.55,302.85,9936.0,271.0596,271.0685,270.6213,270.8897,9936.0
2018-09-12 14:00:00,302.76,303.01,302.67,302.8,6712.0,270.8092,271.0328,270.7286,270.8449,6712.0
2018-09-12 14:10:00,302.8,302.95,302.7,302.7,4217.0,270.8449,270.9791,270.7555,270.7555,4217.0
2018-09-12 14:20:00,302.72,302.77,302.53,302.7,7425.0,270.7734,270.8181,270.6034,270.7555,7425.0
2018-09-12 14:30:00,302.7,302.85,302.53,302.67,13414.0,270.7555,270.8897,270.6034,270.7286,13414.0
2018-09-12 14:40:00,302.69,302.89,302.53,302.89,11764.0,270.7465,270.9254,270.6034,270.9254,11764.0
2018-09-12 14:50:00,302.86,303.31,302.84,303.19,8661.0,270.8986,271.3011,270.8807,271.1938,8661.0
2018-09-12 15:00:00,303.15,303.44,303.14,303.32,10563.0,271.158,271.4174,271.149,271.3101,10563.0
2018-09-12 15:10:00,303.33,303.57,303.28,303.54,12902.0,271.319,271.5337,271.2743,271.5068,12902.0
2018-09-12 15:20:00,303.59,303.7,303.44,303.58,17131.0,271.5516,271.65,271.4174,271.5426,17131.0
2018-09-12 15:30:00,303.54,303.95,303.48,303.86,106319.0,271.5068,271.8736,271.4532,271.7931,106319.0
2018-09-12 15:40:00,303.86,304.42,303.46,303.46,34221.0,271.7931,272.294,271.4353,271.4353,34221.0
2018-09-12 15:50:00,303.58,303.71,303.31,303.52,71110.0,271.5426,271.6589,271.3011,271.4889,71110.0
2018-09-13 09:30:00,303.5,305.49,303.4,305.49,28067.0,271.4711,273.251,271.3816,273.251,28067.0
2018-09-13 09:40:00,305.49,305.83,305.21,305.82,14305.0,273.251,273.5552,273.0006,273.5462,14305.0
2018-09-13 09:50:00,306.08,306.7,305.11,306.57,42950.0,273.7788,274.3334,272.9112,274.2171,42950.0
2018-09-13 10:00:00,306.59,308.04,305.37,305.38,82151.0,274.235,275.5319,273.1437,273.1527,82151.0
2018-09-13 10:10:00,305.75,305.85,303.53,304.53,22344.0,273.4836,273.5731,271.4979,272.3924,22344.0
2018-09-13 10:20:00,304.56,304.57,303.58,304.11,9783.0,272.4192,272.4281,271.5426,272.0167,9783.0
2018-09-13 10:30:00,304.04,304.06,303.21,303.21,10465.0,271.9541,271.972,271.2117,271.2117,10465.0
2018-09-13 10:40:00,303.23,303.23,302.56,302.56,12591.0,271.2296,271.2296,270.6303,270.6303,12591.0
2018-09-13 10:50:00,302.44,302.87,302.25,302.57,10709.0,270.5229,270.9075,270.353,270.6392,10709.0
2018-09-13 11:00:00,302.67,302.67,302.18,302.63,13630.0,270.7286,270.7286,270.2904,270.6929,13630.0
2018-09-13 11:10:00,302.75,302.82,302.34,302.41,7600.0,270.8002,270.8628,270.4335,270.4961,7600.0
2018-09-13 11:20:00,302.39,302.55,302.17,302.17,3212.0,270.4782,270.6213,270.2814,270.2814,3212.0
2018-09-13 11:30:00,302.17,302.34,301.75,302.25,11130.0,270.2814,270.4335,269.9057,270.353,11130.0
2018-09-13 11:40:00,302.19,302.24,301.88,301.92,8270.0,270.2993,270.344,270.022,270.0578,8270.0
2018-09-13 11:50:00,301.93,302.33,301.85,302.16,8412.0,270.0667,270.4245,269.9952,270.2725,8412.0
2018-09-13 12:00:00,302.17,302.31,301.75,301.75,9997.0,270.2814,270.4066,269.9057,269.9057,9997.0
2018-09-13 12:10:00,301.84,302.12,301.46,301.9,9817.0,269.9862,270.2367,269.6463,270.0399,9817.0
2018-09-13 12:20:00,301.82,301.85,301.37,301.37,7383.0,269.9684,269.9952,269.5658,269.5658,7383.0
2018-09-13 12:30:00,301.36,302.04,301.32,301.89,14010.0,269.5569,270.1651,269.5211,270.031,14010.0
2018-09-13 12:40:00,301.93,301.98,301.43,301.49,7142.0,270.0667,270.1115,269.6195,269.6732,7142.0
2018-09-13 12:50:00,301.44,301.44,300.74,300.81,8160.0,269.6285,269.6285,269.0023,269.0649,8160.0
2018-09-13 13:00:00,300.73,300.81,300.1,300.1,24681.0,268.9934,269.0649,268.4299,268.4299,24681.0
2018-09-13 13:10:00,300.14,300.68,300.03,300.19,26194.0,268.4656,268.9487,268.3673,268.5104,26194.0
2018-09-13 13:20:00,300.27,300.64,300.12,300.64,76084.0,268.5819,268.9129,268.4478,268.9129,76084.0
2018-09-13 13:30:00,300.56,301.84,300.56,301.66,13375.0,268.8413,269.9862,268.8413,269.8252,13375.0
2018-09-13 13:40:00,301.76,302.09,301.73,301.96,10913.0,269.9147,270.2099,269.8878,270.0936,10913.0
2018-09-13 13:50:00,302.04,302.37,301.91,302.27,25364.0,270.1651,270.4603,270.0489,270.3709,25364.0
2018-09-13 14:00:00,302.2,302.69,302.05,302.69,24688.0,270.3082,270.7465,270.1741,270.7465,24688.0
2018-09-13 14:10:00,302.7,303.95,302.7,303.5,22123.0,270.7555,271.8736,270.7555,271.4711,22123.0
2018-09-13 14:20:00,303.5,304.34,303.18,303.42,21142.0,271.4711,272.2224,271.1848,271.3995,21142.0
2018-09-13 14:30:00,303.51,303.62,302.75,302.85,8112.0,271.48,271.5784,270.8002,270.8897,8112.0
2018-09-13 14:40:00,302.9,303.37,302.8,303.22,13126.0,270.9344,271.3548,270.8449,271.2206,13126.0
2018-09-13 14:50:00,303.19,303.32,303.01,303.31,12996.0,271.1938,271.3101,271.0328,271.3011,12996.0
2018-09-13 15:00:00,303.37,303.56,303.2,303.49,12029.0,271.3548,271.5247,271.2027,271.4621,12029.0
2018-09-13 15:10:00,303.45,303.78,303.39,303.47,11409.0,271.4263,271.7215,271.3727,271.4442,11409.0
2018-09-13 15:20:00,303.49,304.02,303.49,303.7,18339.0,271.4621,271.9362,271.4621,271.65,18339.0
2018-09-13 15:30:00,303.7,303.98,303.59,303.6,17107.0,271.65,271.9004,271.5516,271.5605,17107.0
2018-09-13 15:40:00,303.59,303.59,303.17,303.35,27619.0,271.5516,271.5516,271.1759,271.3369,27619.0
2018-09-13 15:50:00,303.33,303.44,303.25,303.44,75640.0,271.319,271.4174,271.2474,271.4174,75640.0
2018-09-14 09:30:00,303.8,305.24,303.01,305.24,33954.0,271.7394,273.0274,271.0328,273.0274,33954.0
2018-09-14 09:40:00,305.03,305.7,304.95,305.13,14558.0,272.8396,273.4389,272.768,272.929,14558.0
2018-09-14 09:50:00,305.14,305.98,305.09,305.95,13510.0,272.938,273.6893,272.8933,273.6625,13510.0
2018-09-14 10:00:00,305.98,306.28,305.28,305.41,23991.0,273.6893,273.9577,273.0632,273.1795,23991.0
2018-09-14 10:10:00,305.4,305.87,305.21,305.32,23288.0,273.1705,273.5909,273.0006,273.099,23288.0
2018-09-14 10:20:00,305.21,305.51,305.0,305.44,10104.0,273.0006,273.2689,272.8128,273.2063,10104.0
2018-09-14 10:30:00,305.51,305.85,305.35,305.66,9720.0,273.2689,273.5731,273.1258,273.4031,9720.0
2018-09-14 10:40:00,305.64,306.15,305.64,306.0,24071.0,273.3852,273.8414,273.3852,273.7072,24071.0
2018-09-14 10:50:00,306.04,306.38,305.86,306.2,18347.0,273.743,274.0471,273.582,273.8861,18347.0
2018-09-14 11:00:00,306.15,306.35,305.86,305.86,16551.0,273.8414,274.0203,273.582,273.582,16551.0
2018-09-14 11:10:00,305.89,305.89,305.39,305.41,6500.0,273.6088,273.6088,273.1616,273.1795,6500.0
2018-09-14 11:20:00,305.26,305.63,305.24,305.48,5685.0,273.0453,273.3763,273.0274,273.2421,5685.0
2018-09-14 11:30:00,305.53,306.25,305.44,306.25,8683.0,273.2868,273.9308,273.2063,273.9308,8683.0
2018-09-14 11:40:00,306.36,306.78,306.24,306.74,8602.0,274.0292,274.4049,273.9219,274.3691,8602.0
2018-09-14 11:50:00,306.77,306.99,306.51,306.64,11472.0,274.396,274.5928,274.1634,274.2797,11472.0
2018-09-14 12:00:00,306.64,306.68,305.17,305.33,16748.0,274.2797,274.3155,272.9648,273.1079,16748.0
2018-09-14 12:10:00,305.38,306.49,305.2,305.39,12660.0,273.1527,274.1455,272.9917,273.1616,12660.0
2018-09-14 12:20:00,305.41,305.93,305.13,305.82,5824.0,273.1795,273.6446,272.929,273.5462,5824.0
2018-09-14 12:30:00,305.76,306.34,305.61,306.34,7705.0,273.4926,274.0113,273.3584,274.0113,7705.0
2018-09-14 12:40:00,306.25,306.77,306.2,306.77,9551.0,273.9308,274.396,273.8861,274.396,9551.0
2018-09-14 12:50:00,306.67,306.69,306.3,306.38,4715.0,274.3065,274.3244,273.9756,274.0471,4715.0
2018-09-14 13:00:00,306.24,306.61,306.24,306.36,6613.0,273.9219,274.2529,273.9219,274.0292,6613.0
2018-09-14 13:10:00,306.36,306.7,306.33,306.62,7113.0,274.0292,274.3334,274.0024,274.2618,7113.0
2018-09-14 13:20:00,306.6,306.84,306.35,306.53,16143.0,274.2439,274.4586,274.0203,274.1813,16143.0
2018-09-14 13:30:00,306.57,306.64,306.43,306.47,4794.0,274.2171,274.2797,274.0918,274.1276,4794.0
2018-09-14 13:40:00,306.43,306.47,306.32,306.32,3100.0,274.0918,274.1276,273.9935,273.9935,3100.0
2018-09-14 13:50:00,306.36,306.36,306.12,306.13,5313.0,274.0292,274.0292,273.8146,273.8235,5313.0
2018-09-14 14:00:00,306.22,306.38,306.18,306.2,4525.0,273.904,274.0471,273.8682,273.8861,4525.0
2018-09-14 14:10:00,306.15,306.16,305.85,305.95,7724.0,273.8414,273.8503,273.5731,273.6625,7724.0
2018-09-14 14:20:00,305.88,306.21,305.78,305.89,5518.0,273.5999,273.8951,273.5104,273.6088,5518.0
2018-09-14 14:30:00,305.96,305.97,305.72,305.91,7117.0,273.6714,273.6804,273.4568,273.6267,7117.0
2018-09-14 14:40:00,305.94,306.32,305.9,306.17,4586.0,273.6536,273.9935,273.6178,273.8593,4586.0
2018-09-14 14:50:00,306.25,306.26,306.05,306.19,5250.0,273.9308,273.9398,273.752,273.8772,5250.0
2018-09-14 15:00:00,306.16,306.31,306.16,306.25,8301.0,273.8503,273.9845,273.8503,273.9308,8301.0
2018-09-14 15:10:00,306.25,306.69,306.25,306.58,9441.0,273.9308,274.3244,273.9308,274.226,9441.0
2018-09-14 15:20:00,306.53,306.55,306.23,306.35,9170.0,274.1813,274.1992,273.913,274.0203,9170.0
2018-09-14 15:30:00,306.31,306.62,306.27,306.56,8646.0,273.9845,274.2618,273.9487,274.2081,8646.0
2018-09-14 15:40:00,306.55,307.57,306.39,307.52,36793.0,274.1992,275.1115,274.0561,275.0668,36793.0
2018-09-14 15:50:00,307.54,307.73,307.24,307.34,114154.0,275.0847,275.2547,274.8164,274.9058,114154.0
2018-09-17 09:30:00,307.44,308.2,307.01,308.05,21255.0,274.9953,275.6751,274.6106,275.5409,21255.0
2018-09-17 09:40:00,308.06,309.14,307.69,308.76,60454.0,275.5498,276.5159,275.2189,276.176,60454.0
2018-09-17 09:50:00,308.76,308.76,308.08,308.5,7490.0,276.176,276.176,275.5677,275.9434,7490.0
2018-09-17 10:00:00,308.68,308.68,307.74,308.35,13246.0,276.1044,276.1044,275.2636,275.8092,13246.0
2018-09-17 10:10:00,308.4,308.99,307.92,308.77,10511.0,275.854,276.3817,275.4246,276.1849,10511.0
2018-09-17 10:20:00,308.78,309.4,308.77,308.95,12191.0,276.1938,276.7484,276.1849,276.3459,12191.0
2018-09-17 10:30:00,308.93,309.5,308.92,309.43,9218.0,276.328,276.8379,276.3191,276.7753,9218.0
2018-09-17 10:40:00,309.48,309.9,309.28,309.28,11584.0,276.82,277.1957,276.6411,276.6411,11584.0
2018-09-17 10:50:00,309.32,309.61,308.9,309.1,13532.0,276.6769,276.9363,276.3012,276.4801,13532.0
2018-09-17 11:00:00,308.97,309.31,308.89,309.26,8732.0,276.3638,276.6679,276.2922,276.6232,8732.0
2018-09-17 11:10:00,309.31,309.53,309.03,309.49,11376.0,276.6679,276.8647,276.4175,276.8289,11376.0
2018-09-17 11:20:00,309.42,309.56,309.13,309.43,17006.0,276.7663,276.8915,276.5069,276.7753,17006.0
2018-09-17 11:30:00,309.54,309.84,309.51,309.56,7260.0,276.8736,277.142,276.8468,276.8915,7260.0
2018-09-17 11:40:00,309.56,309.92,309.55,309.62,5097.0,276.8915,277.2135,276.8826,276.9452,5097.0
2018-09-17 11:50:00,309.68,309.94,309.44,309.77,8365.0,276.9989,277.2314,276.7842,277.0794,8365.0
2018-09-17 12:00:00,309.8,309.8,309.5,309.75,7234.0,277.1062,277.1062,276.8379,277.0615,7234.0
2018-09-17 12:10:00,309.69,309.78,309.49,309.75,5730.0,277.0078,277.0883,276.8289,277.0615,5730.0
2018-09-17 12:20:00,309.75,310.26,309.69,309.92,15704.0,277.0615,277.5177,277.0078,277.2135,15704.0
2018-09-17 12:30:00,309.92,310.04,309.76,309.88,5500.0,277.2135,277.3209,277.0704,277.1778,5500.0
2018-09-17 12:40:00,309.9,309.96,309.81,309.91,4400.0,277.1957,277.2493,277.1152,277.2046,4400.0
2018-09-17 12:50:00,309.96,309.98,309.35,309.66,6150.0,277.2493,277.2672,276.7037,276.981,6150.0
2018-09-17 13:00:00,309.65,309.72,309.14,309.25,5293.0,276.972,277.0346,276.5159,276.6142,5293.0
2018-09-17 13:10:00,309.25,309.29,309.01,309.1,5938.0,276.6142,276.65,276.3996,276.4801,5938.0
2018-09-17 13:20:00,309.05,309.41,309.04,309.29,5560.0,276.4354,276.7574,276.4264,276.65,5560.0
2018-09-17 13:30:00,309.32,309.32,308.93,309.13,10756.0,276.6769,276.6769,276.328,276.5069,10756.0
2018-09-17 13:40:00,309.12,309.3,309.05,309.2,5009.0,276.498,276.659,276.4354,276.5695,5009.0
2018-09-17 13:50:00,309.24,309.61,309.24,309.44,10611.0,276.6053,276.9363,276.6053,276.7842,10611.0
2018-09-17 14:00:00,309.4,309.41,309.19,309.31,4800.0,276.7484,276.7574,276.5606,276.6679,4800.0
2018-09-17 14:10:00,309.29,309.41,309.18,309.31,6960.0,276.65,276.7574,276.5516,276.6679,6960.0
2018-09-17 14:20:00,309.31,309.46,309.27,309.36,6174.0,276.6679,276.8021,276.6321,276.7126,6174.0
2018-09-17 14:30:00,309.35,309.46,309.29,309.33,6888.0,276.7037,276.8021,276.65,276.6858,6888.0
2018-09-17 14:40:00,309.33,309.38,309.05,309.28,11641.0,276.6858,276.7305,276.4354,276.6411,11641.0
2018-09-17 14:50:00,309.27,309.67,309.26,309.42,14919.0,276.6321,276.9899,276.6232,276.7663,14919.0
2018-09-17 15:00:00,309.53,310.09,309.44,309.96,19283.0,276.8647,277.3656,276.7842,277.2493,19283.0
2018-09-17 15:10:00,309.99,310.43,309.99,310.33,15128.0,277.2762,277.6697,277.2762,277.5803,15128.0
2018-09-17 15:20:00,310.32,310.33,310.09,310.11,31851.0,277.5713,277.5803,277.3656,277.3835,31851.0
2018-09-17 15:30:00,310.12,310.18,309.98,310.18,36111.0,277.3924,277.4461,277.2672,277.4461,36111.0
2018-09-17 15:40:00,310.11,311.27,309.99,311.26,87528.0,277.3835,278.4211,277.2762,278.4121,87528.0
2018-09-17 15:50:00,311.25,311.5,310.96,311.01,133367.0,278.4032,278.6268,278.1438,278.1885,133367.0
2018-09-18 09:30:00,311.43,314.5,311.43,313.95,29509.0,278.5642,281.3102,278.5642,280.8182,29509.0
2018-09-18 09:40:00,314.04,314.48,313.77,314.02,24429.0,280.8988,281.2923,280.6572,280.8809,24429.0
2018-09-18 09:50:00,314.02,314.64,313.6,313.98,19743.0,280.8809,281.4354,280.5052,280.8451,19743.0
2018-09-18 10:00:00,313.89,313.96,313.19,313.96,23209.0,280.7646,280.8272,280.1385,280.8272,23209.0
2018-09-18 10:10:00,313.96,314.45,313.47,314.45,25259.0,280.8272,281.2655,280.3889,281.2655,25259.0
2018-09-18 10:20:00,314.54,315.86,314.46,315.53,45427.0,281.346,282.5267,281.2744,282.2315,45427.0
2018-09-18 10:30:00,315.53,315.76,314.63,314.72,29056.0,282.2315,282.4372,281.4265,281.507,29056.0
2018-09-18 10:40:00,314.6,314.94,313.89,314.37,14253.0,281.3997,281.7038,280.7646,281.1939,14253.0
2018-09-18 10:50:00,314.37,314.45,313.51,313.99,15114.0,281.1939,281.2655,280.4247,280.854,15114.0
2018-09-18 11:00:00,314.04,314.74,313.97,314.6,10722.0,280.8988,281.5249,280.8361,281.3997,10722.0
2018-09-18 11:10:00,314.52,314.52,314.12,314.4,7647.0,281.3281,281.3281,280.9703,281.2208,7647.0
2018-09-18 11:20:00,314.51,315.44,314.48,315.43,21218.0,281.3192,282.151,281.2923,282.1421,21218.0
2018-09-18 11:30:00,315.5,315.65,314.62,314.94,8600.0,282.2047,282.3388,281.4175,281.7038,8600.0
2018-09-18 11:40:00,315.03,315.04,314.48,314.61,17685.0,281.7843,281.7932,281.2923,281.4086,17685.0
2018-09-18 11:50:00,314.59,314.92,314.35,314.75,9410.0,281.3907,281.6859,281.176,281.5338,9410.0
2018-09-18 12:00:00,314.75,315.25,314.75,314.99,5920.0,281.5338,281.9811,281.5338,281.7485,5920.0
2018-09-18 12:10:00,314.91,315.36,314.91,314.98,7678.0,281.6769,282.0794,281.6769,281.7396,7678.0
2018-09-18 12:20:00,315.02,315.2,314.88,315.13,5512.0,281.7753,281.9363,281.6501,281.8737,5512.0
2018-09-18 12:30:00,315.06,315.11,314.82,315.03,9693.0,281.8111,281.8558,281.5964,281.7843,9693.0
2018-09-18 12:40:00,314.96,315.3,314.96,315.24,7894.0,281.7217,282.0258,281.7217,281.9721,7894.0
2018-09-18 12:50:00,315.32,315.46,315.05,315.2,8515.0,282.0437,282.1689,281.8022,281.9363,8515.0
2018-09-18 13:00:00,315.19,315.84,315.13,315.81,15543.0,281.9274,282.5088,281.8737,282.482,15543.0
2018-09-18 13:10:00,315.79,316.05,315.69,316.05,15033.0,282.4641,282.6966,282.3746,282.6966,15033.0
2018-09-18 13:20:00,316.08,316.18,315.79,315.96,11032.0,282.7235,282.8129,282.4641,282.6161,11032.0
2018-09-18 13:30:00,316.05,316.26,315.85,316.14,9558.0,282.6966,282.8845,282.5177,282.7771,9558.0
2018-09-18 13:40:00,316.17,316.57,316.13,316.51,12260.0,282.804,283.1618,282.7682,283.1081,12260.0
2018-09-18 13:50:00,316.52,317.06,316.49,316.92,18861.0,283.117,283.6,283.0902,283.4748,18861.0
2018-09-18 14:00:00,316.8,317.02,316.4,316.87,11998.0,283.3675,283.5643,283.0097,283.4301,11998.0
2018-09-18 14:10:00,316.92,317.26,316.78,317.21,13945.0,283.4748,283.7789,283.3496,283.7342,13945.0
2018-09-18 14:20:00,317.1,317.32,316.87,317.15,12431.0,283.6358,283.8326,283.4301,283.6805,12431.0
2018-09-18 14:30:00,317.16,317.39,316.94,317.35,18451.0,283.6895,283.8952,283.4927,283.8594,18451.0
2018-09-18 14:40:00,317.4,317.84,317.35,317.68,25244.0,283.9042,284.2977,283.8594,284.1546,25244.0
2018-09-18 14:50:00,317.55,317.93,317.5,317.82,14301.0,284.0383,284.3782,283.9936,284.2798,14301.0
2018-09-18 15:00:00,317.78,317.93,317.22,317.44,35562.0,284.2441,284.3782,283.7432,283.9399,35562.0
2018-09-18 15:10:00,317.38,317.43,316.73,316.98,21868.0,283.8863,283.931,283.3049,283.5285,21868.0
2018-09-18 15:20:00,317.03,317.42,317.0,317.4,41368.0,283.5732,283.9221,283.5464,283.9042,41368.0
2018-09-18 15:30:00,317.37,317.53,317.01,317.53,34658.0,283.8773,284.0204,283.5553,284.0204,34658.0
2018-09-18 15:40:00,317.55,317.62,317.32,317.36,55982.0,284.0383,284.1009,283.8326,283.8684,55982.0
2018-09-18 15:50:00,317.36,318.06,317.08,317.61,153631.0,283.8684,284.4945,283.6179,284.092,153631.0
2018-09-19 09:30:00,317.66,319.1,317.6,318.1,19424.0,284.1367,285.4248,284.0831,284.5303,19424.0
2018-09-19 09:40:00,318.24,318.24,317.6,317.66,30864.0,284.6555,284.6555,284.0831,284.1367,30864.0
2018-09-19 09:50:00,317.73,318.52,317.5,317.92,10679.0,284.1993,284.906,283.9936,284.3693,10679.0
2018-09-19 10:00:00,317.72,317.83,317.0,317.07,12013.0,284.1904,284.2888,283.5464,283.609,12013.0
2018-09-19 10:10:00,317.01,317.04,316.18,316.27,16386.0,283.5553,283.5822,282.8129,282.8934,16386.0
2018-09-19 10:20:00,316.21,317.32,316.08,316.84,33345.0,282.8397,283.8326,282.7235,283.4033,33345.0
2018-09-19 10:30:00,316.78,316.95,316.05,316.43,30926.0,283.3496,283.5017,282.6966,283.0365,30926.0
2018-09-19 10:40:00,316.42,316.86,316.31,316.38,10234.0,283.0276,283.4212,282.9292,282.9918,10234.0
2018-09-19 10:50:00,316.29,316.94,316.09,316.78,9575.0,282.9113,283.4927,282.7324,283.3496,9575.0
2018-09-19 11:00:00,316.68,316.93,316.21,316.75,12068.0,283.2601,283.4838,282.8397,283.3228,12068.0
2018-09-19 11:10:00,316.9,317.21,316.23,316.39,13783.0,283.4569,283.7342,282.8576,283.0008,13783.0
2018-09-19 11:20:00,316.23,316.6,315.98,316.6,8555.0,282.8576,283.1886,282.634,283.1886,8555.0
2018-09-19 11:30:00,316.43,317.03,316.3,316.38,9901.0,283.0365,283.5732,282.9202,282.9918,9901.0
2018-09-19 11:40:00,316.3,316.4,315.97,316.07,7585.0,282.9202,283.0097,282.6251,282.7145,7585.0
2018-09-19 11:50:00,316.1,316.1,315.54,316.06,26121.0,282.7414,282.7414,282.2405,282.7056,26121.0
2018-09-19 12:00:00,316.25,316.39,316.07,316.3,6964.0,282.8755,283.0008,282.7145,282.9202,6964.0
2018-09-19 12:10:00,316.35,316.78,316.14,316.78,13756.0,282.965,283.3496,282.7771,283.3496,13756.0
2018-09-19 12:20:00,316.62,316.91,316.49,316.91,12725.0,283.2065,283.4659,283.0902,283.4659,12725.0
2018-09-19 12:30:00,317.0,317.13,316.31,316.31,4700.0,283.5464,283.6627,282.9292,282.9292,4700.0
2018-09-19 12:40:00,316.45,316.58,316.3,316.33,3592.0,283.0544,283.1707,282.9202,282.9471,3592.0
2018-09-19 12:50:00,316.41,316.49,316.19,316.37,12146.0,283.0186,283.0902,282.8219,282.9829,12146.0
2018-09-19 13:00:00,316.41,316.56,316.37,316.51,5872.0,283.0186,283.1528,282.9829,283.1081,5872.0
2018-09-19 13:10:00,316.47,316.59,316.35,316.53,6578.0,283.0723,283.1796,282.965,283.126,6578.0
2018-09-19 13:20:00,316.59,316.99,316.59,316.85,5550.0,283.1796,283.5374,283.1796,283.4122,5550.0
2018-09-19 13:30:00,316.83,316.83,316.43,316.65,5241.0,283.3943,283.3943,283.0365,283.2333,5241.0
2018-09-19 13:40:00,316.53,316.64,316.28,316.41,7500.0,283.126,283.2244,282.9024,283.0186,7500.0
2018-09-19 13:50:00,316.3,316.43,316.26,316.31,4345.0,282.9202,283.0365,282.8845,282.9292,4345.0
2018-09-19 14:00:00,316.29,316.47,316.26,316.38,5950.0,282.9113,283.0723,282.8845,282.9918,5950.0
2018-09-19 14:10:00,316.39,316.39,315.75,315.75,13998.0,283.0008,283.0008,282.4283,282.4283,13998.0
2018-09-19 14:20:00,315.74,315.81,315.38,315.41,6896.0,282.4193,282.482,282.0973,282.1242,6896.0
2018-09-19 14:30:00,315.43,315.44,314.95,315.06,11012.0,282.1421,282.151,281.7127,281.8111,11012.0
2018-09-19 14:40:00,315.06,315.21,314.72,314.8,87613.0,281.8111,281.9453,281.507,281.5785,87613.0
2018-09-19 14:50:00,314.81,314.9,313.5,313.59,44562.0,281.5875,281.668,280.4157,280.4962,44562.0
2018-09-19 15:00:00,313.62,313.95,312.72,312.72,23127.0,280.5231,280.8182,279.7181,279.7181,23127.0
2018-09-19 15:10:00,312.72,312.92,311.0,311.0,56964.0,279.7181,279.8969,278.1796,278.1796,56964.0
2018-09-19 15:20:00,310.98,312.34,310.97,311.77,45823.0,278.1617,279.3782,278.1527,278.8683,45823.0
2018-09-19 15:30:00,311.8,312.13,311.27,312.06,43687.0,278.8951,279.1903,278.4211,279.1277,43687.0
2018-09-19 15:40:00,312.04,312.69,312.02,312.47,50513.0,279.1098,279.6912,279.0919,279.4944,50513.0
2018-09-19 15:50:00,312.49,312.49,311.75,312.26,111581.0,279.5123,279.5123,278.8504,279.3066,111581.0
2018-09-20 09:30:00,311.8,312.85,304.55,304.56,89664.0,278.8951,279.8343,272.4102,272.4192,89664.0
2018-09-20 09:40:00,304.35,305.91,300.34,302.28,113671.0,272.2314,273.6267,268.6445,270.3798,113671.0
2018-09-20 09:50:00,302.28,304.17,300.16,302.51,63961.0,270.3798,272.0704,268.4835,270.5855,63961.0
2018-09-20 10:00:00,302.75,303.75,302.25,303.49,31123.0,270.8002,271.6947,270.353,271.4621,31123.0
2018-09-20 10:10:00,303.5,303.51,301.91,302.31,31508.0,271.4711,271.48,270.0489,270.4066,31508.0
2018-09-20 10:20:00,302.31,304.0,302.31,302.74,21244.0,270.4066,271.9183,270.4066,270.7913,21244.0
2018-09-20 10:30:00,302.77,303.47,302.4,303.04,21230.0,270.8181,271.4442,270.4871,271.0596,21230.0
2018-09-20 10:40:00,302.93,303.07,302.32,302.64,21060.0,270.9612,271.0864,270.4156,270.7018,21060.0
2018-09-20 10:50:00,302.64,303.16,302.06,302.74,53966.0,270.7018,271.1669,270.183,270.7913,53966.0
2018-09-20 11:00:00,302.82,303.47,302.58,302.58,55283.0,270.8628,271.4442,270.6481,270.6481,55283.0
2018-09-20 11:10:00,302.51,302.82,302.4,302.66,33565.0,270.5855,270.8628,270.4871,270.7197,33565.0
2018-09-20 11:20:00,302.67,302.78,302.06,302.06,31376.0,270.7286,270.827,270.183,270.183,31376.0
2018-09-20 11:30:00,302.06,302.12,301.8,301.88,33009.0,270.183,270.2367,269.9505,270.022,33009.0
2018-09-20 11:40:00,301.8,302.05,301.43,301.45,27803.0,269.9505,270.1741,269.6195,269.6374,27803.0
2018-09-20 11:50:00,301.45,301.68,301.3,301.38,33361.0,269.6374,269.8431,269.5032,269.5748,33361.0
2018-09-20 12:00:00,301.38,301.66,300.63,300.66,45538.0,269.5748,269.8252,268.9039,268.9308,45538.0
2018-09-20 12:10:00,300.75,301.24,300.67,301.22,21775.0,269.0113,269.4496,268.9397,269.4317,21775.0
2018-09-20 12:20:00,301.35,301.62,300.85,301.46,35739.0,269.548,269.7895,269.1007,269.6463,35739.0
2018-09-20 12:30:00,301.43,301.88,301.28,301.54,25559.0,269.6195,270.022,269.4853,269.7179,25559.0
2018-09-20 12:40:00,301.5,301.51,300.2,300.2,32122.0,269.6821,269.6911,268.5193,268.5193,32122.0
2018-09-20 12:50:00,300.25,300.57,299.19,299.45,67446.0,268.564,268.8503,267.6159,267.8485,67446.0
2018-09-20 13:00:00,299.41,299.49,298.08,298.21,86307.0,267.8127,267.8842,266.623,266.7393,86307.0
2018-09-20 13:10:00,298.28,298.95,297.7,297.76,68071.0,266.8019,267.4012,266.2831,266.3368,68071.0
2018-09-20 13:20:00,297.7,298.38,297.07,297.46,50374.0,266.2831,266.8914,265.7196,266.0685,50374.0
2018-09-20 13:30:00,297.39,297.71,297.03,297.11,31367.0,266.0059,266.2921,265.6838,265.7554,31367.0
2018-09-20 13:40:00,297.19,297.33,296.66,297.2,38126.0,265.827,265.9522,265.3529,265.8359,38126.0
2018-09-20 13:50:00,297.2,297.66,296.76,297.19,65239.0,265.8359,266.2474,265.4423,265.827,65239.0
2018-09-20 14:00:00,297.25,298.53,297.17,298.25,36504.0,265.8806,267.0256,265.8091,266.7751,36504.0
2018-09-20 14:10:00,298.3,298.4,297.78,298.04,17318.0,266.8198,266.9093,266.3547,266.5873,17318.0
2018-09-20 14:20:00,297.91,299.63,297.91,299.47,35209.0,266.471,268.0095,266.471,267.8664,35209.0
2018-09-20 14:30:00,299.47,299.85,299.19,299.19,39440.0,267.8664,268.2062,267.6159,267.6159,39440.0
2018-09-20 14:40:00,299.3,299.85,299.05,299.61,13993.0,267.7143,268.2062,267.4907,267.9916,13993.0
2018-09-20 14:50:00,299.65,300.35,299.6,300.31,33591.0,268.0274,268.6535,267.9826,268.6177,33591.0
2018-09-20 15:00:00,300.37,300.8,299.95,300.31,43608.0,268.6714,269.056,268.2957,268.6177,43608.0
2018-09-20 15:10:00,300.32,301.39,300.28,301.35,57373.0,268.6266,269.5837,268.5909,269.548,57373.0
2018-09-20 15:20:00,301.35,301.66,301.03,301.3,38088.0,269.548,269.8252,269.2617,269.5032,38088.0
2018-09-20 15:30:00,301.3,301.46,301.04,301.06,36669.0,269.5032,269.6463,269.2707,269.2886,36669.0
2018-09-20 15:40:00,301.13,301.56,301.0,301.27,54015.0,269.3512,269.7358,269.2349,269.4764,54015.0
2018-09-20 15:50:00,301.26,301.94,301.24,301.67,167516.0,269.4674,270.0757,269.4496,269.8342,167516.0
2018-09-21 09:30:00,303.0,305.21,302.76,305.21,264292.0,271.0238,273.0006,270.8092,273.0006,264292.0
2018-09-21 09:40:00,305.14,306.14,304.18,305.78,34627.0,272.938,273.8325,272.0793,273.5104,34627.0
2018-09-21 09:50:00,305.8,306.52,305.67,306.25,29311.0,273.5283,274.1724,273.4121,273.9308,29311.0
2018-09-21 10:00:00,306.12,306.36,305.75,306.22,21497.0,273.8146,274.0292,273.4836,273.904,21497.0
2018-09-21 10:10:00,306.07,307.12,306.06,306.67,21224.0,273.7698,274.709,273.7609,274.3065,21224.0
2018-09-21 10:20:00,306.85,306.85,306.06,306.18,16088.0,274.4675,274.4675,273.7609,273.8682,16088.0
2018-09-21 10:30:00,306.28,306.6,306.08,306.09,15641.0,273.9577,274.2439,273.7788,273.7877,15641.0
2018-09-21 10:40:00,306.13,306.76,306.0,306.13,15934.0,273.8235,274.387,273.7072,273.8235,15934.0
2018-09-21 10:50:00,306.25,306.55,306.1,306.38,10724.0,273.9308,274.1992,273.7967,274.0471,10724.0
2018-09-21 11:00:00,306.39,306.54,306.06,306.42,14373.0,274.0561,274.1902,273.7609,274.0829,14373.0
2018-09-21 11:10:00,306.42,306.43,306.06,306.13,8272.0,274.0829,274.0918,273.7609,273.8235,8272.0
2018-09-21 11:20:00,306.06,306.7,306.06,306.44,8931.0,273.7609,274.3334,273.7609,274.1008,8931.0
2018-09-21 11:30:00,306.46,306.66,306.2,306.27,6105.0,274.1187,274.2976,273.8861,273.9487,6105.0
2018-09-21 11:40:00,306.35,307.0,306.35,306.97,7861.0,274.0203,274.6017,274.0203,274.5749,7861.0
2018-09-21 11:50:00,306.88,307.26,306.76,307.26,12552.0,274.4944,274.8343,274.387,274.8343,12552.0
2018-09-21 12:00:00,307.18,307.93,307.18,307.6,22654.0,274.7627,275.4336,274.7627,275.1384,22654.0
2018-09-21 12:10:00,307.61,307.61,307.06,307.1,13406.0,275.1473,275.1473,274.6554,274.6911,13406.0
2018-09-21 12:20:00,307.14,307.15,306.27,306.39,19370.0,274.7269,274.7359,273.9487,274.0561,19370.0
2018-09-21 12:30:00,306.49,306.65,306.37,306.59,15051.0,274.1455,274.2886,274.0382,274.235,15051.0
2018-09-21 12:40:00,306.58,306.84,306.18,306.25,17834.0,274.226,274.4586,273.8682,273.9308,17834.0
2018-09-21 12:50:00,306.19,306.93,306.14,306.47,13167.0,273.8772,274.5391,273.8325,274.1276,13167.0
2018-09-21 13:00:00,306.48,306.65,306.32,306.64,11305.0,274.1366,274.2886,273.9935,274.2797,11305.0
2018-09-21 13:10:00,306.6,306.75,306.52,306.64,6360.0,274.2439,274.3781,274.1724,274.2797,6360.0
2018-09-21 13:20:00,306.65,306.7,306.52,306.64,7005.0,274.2886,274.3334,274.1724,274.2797,7005.0
2018-09-21 13:30:00,306.67,306.67,306.47,306.67,10203.0,274.3065,274.3065,274.1276,274.3065,10203.0
2018-09-21 13:40:00,306.64,306.89,306.63,306.68,6598.0,274.2797,274.5033,274.2707,274.3155,6598.0
2018-09-21 13:50:00,306.74,306.79,306.56,306.66,5432.0,274.3691,274.4139,274.2081,274.2976,5432.0
2018-09-21 14:00:00,306.62,306.78,306.55,306.55,5600.0,274.2618,274.4049,274.1992,274.1992,5600.0
2018-09-21 14:10:00,306.54,306.64,305.99,306.05,13834.0,274.1902,274.2797,273.6983,273.752,13834.0
2018-09-21 14:20:00,306.06,306.1,305.7,305.8,8303.0,273.7609,273.7967,273.4389,273.5283,8303.0
2018-09-21 14:30:00,305.8,305.88,305.66,305.82,7203.0,273.5283,273.5999,273.4031,273.5462,7203.0
2018-09-21 14:40:00,305.77,305.97,305.61,305.89,8368.0,273.5015,273.6804,273.3584,273.6088,8368.0
2018-09-21 14:50:00,305.85,305.87,305.72,305.87,7507.0,273.5731,273.5909,273.4568,273.5909,7507.0
2018-09-21 15:00:00,305.87,306.18,305.83,306.08,22540.0,273.5909,273.8682,273.5552,273.7788,22540.0
2018-09-21 15:10:00,306.23,306.27,305.94,306.18,8945.0,273.913,273.9487,273.6536,273.8682,8945.0
2018-09-21 15:20:00,306.15,306.66,306.15,306.39,20815.0,273.8414,274.2976,273.8414,274.0561,20815.0
2018-09-21 15:30:00,306.39,307.04,306.38,307.04,36982.0,274.0561,274.6375,274.0471,274.6375,36982.0
2018-09-21 15:40:00,307.08,307.13,306.86,307.01,44333.0,274.6733,274.718,274.4765,274.6106,44333.0
2018-09-21 15:50:00,307.03,307.09,306.55,306.66,120952.0,274.6285,274.6822,274.1992,274.2976,120952.0
2018-09-24 09:30:00,306.66,307.1,305.76,306.64,32889.0,274.2976,274.6911,273.4926,274.2797,32889.0
2018-09-24 09:40:00,306.3,306.3,305.59,305.94,21120.0,273.9756,273.9756,273.3405,273.6536,21120.0
2018-09-24 09:50:00,305.98,305.98,305.54,305.65,10107.0,273.6893,273.6893,273.2958,273.3942,10107.0
2018-09-24 10:00:00,305.55,305.81,305.18,305.18,14666.0,273.3047,273.5373,272.9738,272.9738,14666.0
2018-09-24 10:10:00,305.19,305.75,304.87,305.35,14356.0,272.9827,273.4836,272.6965,273.1258,14356.0
2018-09-24 10:20:00,305.5,305.72,305.01,305.39,22577.0,273.26,273.4568,272.8217,273.1616,22577.0
2018-09-24 10:30:00,305.23,305.49,304.88,304.88,7052.0,273.0185,273.251,272.7054,272.7054,7052.0
2018-09-24 10:40:00,305.0,305.07,304.2,304.21,6844.0,272.8128,272.8754,272.0972,272.1061,6844.0
2018-09-24 10:50:00,304.33,304.58,304.19,304.21,6959.0,272.2135,272.4371,272.0882,272.1061,6959.0
2018-09-24 11:00:00,304.1,304.57,304.1,304.4,7237.0,272.0077,272.4281,272.0077,272.2761,7237.0
2018-09-24 11:10:00,304.35,304.45,304.17,304.3,5570.0,272.2314,272.3208,272.0704,272.1866,5570.0
2018-09-24 11:20:00,304.15,304.59,304.12,304.5,18978.0,272.0525,272.446,272.0256,272.3655,18978.0
2018-09-24 11:30:00,304.47,304.66,304.38,304.43,6501.0,272.3387,272.5086,272.2582,272.3029,6501.0
2018-09-24 11:40:00,304.3,304.8,304.3,304.69,8110.0,272.1866,272.6339,272.1866,272.5355,8110.0
2018-09-24 11:50:00,304.75,304.84,304.42,304.48,8632.0,272.5891,272.6696,272.294,272.3476,8632.0
2018-09-24 12:00:00,304.48,305.0,304.47,305.0,12657.0,272.3476,272.8128,272.3387,272.8128,12657.0
2018-09-24 12:10:00,304.96,305.07,304.88,304.99,8477.0,272.777,272.8754,272.7054,272.8038,8477.0
2018-09-24 12:20:00,304.98,305.04,304.75,304.97,38921.0,272.7949,272.8485,272.5891,272.7859,38921.0
2018-09-24 12:30:00,304.97,305.01,304.6,304.67,28864.0,272.7859,272.8217,272.455,272.5176,28864.0
2018-09-24 12:40:00,304.63,304.72,304.37,304.68,10084.0,272.4818,272.5623,272.2492,272.5265,10084.0
2018-09-24 12:50:00,304.64,304.91,304.58,304.82,2300.0,272.4908,272.7323,272.4371,272.6518,2300.0
2018-09-24 13:00:00,304.89,305.1,304.68,305.1,5228.0,272.7144,272.9022,272.5265,272.9022,5228.0
2018-09-24 13:10:00,305.11,305.27,305.05,305.16,6437.0,272.9112,273.0543,272.8575,272.9559,6437.0
2018-09-24 13:20:00,305.19,305.57,305.19,305.35,6958.0,272.9827,273.3226,272.9827,273.1258,6958.0
2018-09-24 13:30:00,305.37,305.95,305.37,305.86,10883.0,273.1437,273.6625,273.1437,273.582,10883.0
2018-09-24 13:40:00,305.95,306.09,305.65,305.73,2442.0,273.6625,273.7877,273.3942,273.4657,2442.0
2018-09-24 13:50:00,305.62,305.74,305.03,305.03,3761.0,273.3673,273.4747,272.8396,272.8396,3761.0
2018-09-24 14:00:00,305.0,305.31,304.84,305.07,8093.0,272.8128,273.09,272.6696,272.8754,8093.0
2018-09-24 14:10:00,305.13,305.35,305.0,305.1,5296.0,272.929,273.1258,272.8128,272.9022,5296.0
2018-09-24 14:20:00,305.04,305.89,305.04,305.75,11956.0,272.8485,273.6088,272.8485,273.4836,11956.0
2018-09-24 14:30:00,305.75,306.8,305.75,306.58,21272.0,273.4836,274.4228,273.4836,274.226,21272.0
2018-09-24 14:40:00,306.62,306.7,306.0,306.13,20131.0,274.2618,274.3334,273.7072,273.8235,20131.0
2018-09-24 14:50:00,306.17,306.84,306.09,306.46,7110.0,273.8593,274.4586,273.7877,274.1187,7110.0
2018-09-24 15:00:00,306.44,306.97,305.73,306.72,31692.0,274.1008,274.5749,273.4657,274.3512,31692.0
2018-09-24 15:10:00,306.78,307.0,306.42,306.79,20699.0,274.4049,274.6017,274.0829,274.4139,20699.0
2018-09-24 15:20:00,306.73,306.82,306.29,306.36,6672.0,274.3602,274.4407,273.9666,274.0292,6672.0
2018-09-24 15:30:00,306.3,306.47,306.07,306.21,12546.0,273.9756,274.1276,273.7698,273.8951,12546.0
2018-09-24 15:40:00,306.18,306.24,305.92,306.04,13687.0,273.8682,273.9219,273.6357,273.743,13687.0
2018-09-24 15:50:00,306.04,306.37,305.96,306.07,42965.0,273.743,274.0382,273.6714,273.7698,42965.0
2018-09-25 09:30:00,306.68,308.29,306.11,308.15,22170.0,274.3155,275.7556,273.8056,275.6303,22170.0
2018-09-25 09:40:00,308.34,308.98,308.19,308.44,12526.0,275.8003,276.3727,275.6661,275.8897,12526.0
2018-09-25 09:50:00,308.46,309.12,308.46,308.85,6053.0,275.9076,276.498,275.9076,276.2565,6053.0
2018-09-25 10:00:00,308.99,309.9,308.94,309.56,26579.0,276.3817,277.1957,276.337,276.8915,26579.0
2018-09-25 10:10:00,309.62,309.76,308.99,309.35,10675.0,276.9452,277.0704,276.3817,276.7037,10675.0
2018-09-25 10:20:00,309.42,310.47,309.41,310.14,9859.0,276.7663,277.7055,276.7574,277.4103,9859.0
2018-09-25 10:30:00,310.13,310.64,310.12,310.55,11168.0,277.4014,277.8576,277.3924,277.7771,11168.0
2018-09-25 10:40:00,310.64,311.55,310.58,311.46,15305.0,277.8576,278.6715,277.8039,278.591,15305.0
2018-09-25 10:50:00,311.46,311.77,311.31,311.34,53896.0,278.591,278.8683,278.4569,278.4837,53896.0
2018-09-25 11:00:00,311.28,311.31,310.55,311.06,18025.0,278.43,278.4569,277.7771,278.2332,18025.0
2018-09-25 11:10:00,311.11,311.77,311.07,311.76,12030.0,278.278,278.8683,278.2422,278.8594,12030.0
2018-09-25 11:20:00,311.52,312.13,311.52,312.13,24868.0,278.6447,279.1903,278.6447,279.1903,24868.0
2018-09-25 11:30:00,312.08,312.18,311.89,311.96,11546.0,279.1456,279.235,278.9756,279.0383,11546.0
2018-09-25 11:40:00,311.97,312.06,311.81,311.84,11582.0,279.0472,279.1277,278.9041,278.9309,11582.0
2018-09-25 11:50:00,311.77,312.06,311.77,311.99,18196.0,278.8683,279.1277,278.8683,279.0651,18196.0
2018-09-25 12:00:00,311.91,312.41,311.91,312.33,18286.0,278.9935,279.4408,278.9935,279.3692,18286.0
2018-09-25 12:10:00,312.33,312.37,311.98,312.23,8598.0,279.3692,279.405,279.0561,279.2798,8598.0
2018-09-25 12:20:00,312.26,313.11,312.19,312.76,25036.0,279.3066,280.0669,279.244,279.7538,25036.0
2018-09-25 12:30:00,312.78,313.41,312.7,313.35,21106.0,279.7717,280.3352,279.7002,280.2816,21106.0
2018-09-25 12:40:00,313.41,313.69,312.95,313.15,8439.0,280.3352,280.5857,279.9238,280.1027,8439.0
2018-09-25 12:50:00,313.16,313.91,313.04,313.87,12871.0,280.1116,280.7825,280.0043,280.7467,12871.0
2018-09-25 13:00:00,313.76,314.7,313.55,314.47,34448.0,280.6483,281.4891,280.4605,281.2834,34448.0
2018-09-25 13:10:00,314.48,314.74,314.14,314.56,17820.0,281.2923,281.5249,280.9882,281.3639,17820.0
2018-09-25 13:20:00,314.58,314.68,314.33,314.49,18289.0,281.3818,281.4712,281.1581,281.3013,18289.0
2018-09-25 13:30:00,314.45,314.55,314.04,314.17,16707.0,281.2655,281.3549,280.8988,281.015,16707.0
2018-09-25 13:40:00,314.33,314.4,313.92,314.16,16662.0,281.1581,281.2208,280.7914,281.0061,16662.0
2018-09-25 13:50:00,314.17,314.38,314.01,314.36,7091.0,281.015,281.2029,280.8719,281.185,7091.0
2018-09-25 14:00:00,314.36,314.41,313.91,314.13,13203.0,281.185,281.2297,280.7825,280.9793,13203.0
2018-09-25 14:10:00,314.13,314.35,313.96,313.98,12843.0,280.9793,281.176,280.8272,280.8451,12843.0
2018-09-25 14:20:00,313.97,314.6,313.97,314.56,17727.0,280.8361,281.3997,280.8361,281.3639,17727.0
2018-09-25 14:30:00,314.52,314.62,313.9,314.15,27069.0,281.3281,281.4175,280.7735,280.9971,27069.0
2018-09-25 14:40:00,314.01,314.49,314.0,314.05,9434.0,280.8719,281.3013,280.863,280.9077,9434.0
2018-09-25 14:50:00,314.05,314.2,313.61,314.12,21185.0,280.9077,281.0419,280.5141,280.9703,21185.0
2018-09-25 15:00:00,314.12,314.16,313.71,313.78,15256.0,280.9703,281.0061,280.6036,280.6662,15256.0
2018-09-25 15:10:00,313.72,313.77,313.56,313.61,12156.0,280.6125,280.6572,280.4694,280.5141,12156.0
2018-09-25 15:20:00,313.66,314.14,313.65,313.71,44236.0,280.5589,280.9882,280.5499,280.6036,44236.0
2018-09-25 15:30:00,313.71,313.86,313.56,313.75,30102.0,280.6036,280.7377,280.4694,280.6394,30102.0
2018-09-25 15:40:00,313.75,313.92,313.43,313.89,30676.0,280.6394,280.7914,280.3531,280.7646,30676.0
2018-09-25 15:50:00,313.89,314.57,313.63,314.41,110216.0,280.7646,281.3728,280.532,281.2297,110216.0
2018-09-26 09:30:00,315.49,315.78,313.62,315.63,33013.0,282.1957,282.4551,280.5231,282.321,33013.0
2018-09-26 09:40:00,315.56,315.65,314.53,314.57,11788.0,282.2583,282.3388,281.337,281.3728,11788.0
2018-09-26 09:50:00,314.57,315.16,314.31,314.88,30705.0,281.3728,281.9006,281.1403,281.6501,30705.0
2018-09-26 10:00:00,314.74,314.85,313.1,313.17,38641.0,281.5249,281.6233,280.058,280.1206,38641.0
2018-09-26 10:10:00,313.14,313.35,313.06,313.08,12420.0,280.0937,280.2816,280.0222,280.0401,12420.0
2018-09-26 10:20:00,313.19,314.46,313.12,314.13,11161.0,280.1385,281.2744,280.0758,280.9793,11161.0
2018-09-26 10:30:00,314.11,314.41,313.69,314.37,19112.0,280.9614,281.2297,280.5857,281.1939,19112.0
2018-09-26 10:40:00,314.31,314.34,313.81,313.96,7919.0,281.1403,281.1671,280.693,280.8272,7919.0
2018-09-26 10:50:00,313.94,313.95,313.5,313.53,6298.0,280.8093,280.8182,280.4157,280.4426,6298.0
2018-09-26 11:00:00,313.43,313.5,313.27,313.44,10308.0,280.3531,280.4157,280.21,280.3621,10308.0
2018-09-26 11:10:00,313.44,314.05,313.41,313.97,12350.0,280.3621,280.9077,280.3352,280.8361,12350.0
2018-09-26 11:20:00,314.02,314.02,313.71,313.8,10901.0,280.8809,280.8809,280.6036,280.6841,10901.0
2018-09-26 11:30:00,313.86,314.04,313.74,313.99,9582.0,280.7377,280.8988,280.6304,280.854,9582.0
2018-09-26 11:40:00,314.08,314.11,313.82,313.85,6802.0,280.9345,280.9614,280.702,280.7288,6802.0
2018-09-26 11:50:00,313.87,314.11,313.7,313.94,29352.0,280.7467,280.9614,280.5946,280.8093,29352.0
2018-09-26 12:00:00,313.85,314.28,313.85,314.09,39398.0,280.7288,281.1134,280.7288,280.9435,39398.0
2018-09-26 12:10:00,314.06,314.31,313.98,314.17,41235.0,280.9166,281.1403,280.8451,281.015,41235.0
2018-09-26 12:20:00,314.16,314.51,314.15,314.45,19018.0,281.0061,281.3192,280.9971,281.2655,19018.0
2018-09-26 12:30:00,314.46,314.88,314.45,314.88,21910.0,281.2744,281.6501,281.2655,281.6501,21910.0
2018-09-26 12:40:00,314.91,315.26,314.71,315.19,53906.0,281.6769,281.99,281.498,281.9274,53906.0
2018-09-26 12:50:00,315.19,316.0,315.12,315.94,53181.0,281.9274,282.6519,281.8648,282.5982,53181.0
2018-09-26 13:00:00,315.92,316.54,315.28,315.3,60937.0,282.5804,283.1349,282.0079,282.0258,60937.0
2018-09-26 13:10:00,315.38,315.91,315.24,315.85,47575.0,282.0973,282.5714,281.9721,282.5177,47575.0
2018-09-26 13:20:00,315.71,315.99,315.38,315.69,52460.0,282.3925,282.643,282.0973,282.3746,52460.0
2018-09-26 13:30:00,315.7,316.31,315.56,315.77,41078.0,282.3836,282.9292,282.2583,282.4462,41078.0
2018-09-26 13:40:00,315.65,315.65,315.38,315.61,7539.0,282.3388,282.3388,282.0973,282.3031,7539.0
2018-09-26 13:50:00,315.54,316.02,315.5,315.7,8058.0,282.2405,282.6698,282.2047,282.3836,8058.0
2018-09-26 14:00:00,315.44,315.86,315.07,315.12,13070.0,282.151,282.5267,281.8201,281.8648,13070.0
2018-09-26 14:10:00,315.13,315.48,315.02,315.09,27065.0,281.8737,282.1868,281.7753,281.8379,27065.0
2018-09-26 14:20:00,315.15,315.31,314.9,315.25,13615.0,281.8916,282.0347,281.668,281.9811,13615.0
2018-09-26 14:30:00,315.19,315.53,315.12,315.39,20398.0,281.9274,282.2315,281.8648,282.1063,20398.0
2018-09-26 14:40:00,315.41,315.43,315.03,315.16,18372.0,282.1242,282.1421,281.7843,281.9006,18372.0
2018-09-26 14:50:00,315.15,315.55,314.89,315.55,21284.0,281.8916,282.2494,281.659,282.2494,21284.0
2018-09-26 15:00:00,315.56,315.56,315.09,315.53,16241.0,282.2583,282.2583,281.8379,282.2315,16241.0
2018-09-26 15:10:00,315.45,315.48,315.31,315.38,13811.0,282.16,282.1868,282.0347,282.0973,13811.0
2018-09-26 15:20:00,315.37,315.71,315.25,315.47,25733.0,282.0884,282.3925,281.9811,282.1778,25733.0
2018-09-26 15:30:00,315.47,315.69,315.25,315.54,42425.0,282.1778,282.3746,281.9811,282.2405,42425.0
2018-09-26 15:40:00,315.54,315.6,313.95,314.07,58807.0,282.2405,282.2941,280.8182,280.9256,58807.0
2018-09-26 15:50:00,313.89,314.74,313.89,314.54,115381.0,280.7646,281.5249,280.7646,281.346,115381.0
2018-09-27 09:30:00,314.28,314.49,312.48,314.11,28418.0,281.1134,281.3013,279.5034,280.9614,28418.0
2018-09-27 09:40:00,313.97,314.65,312.7,313.36,14168.0,280.8361,281.4444,279.7002,280.2905,14168.0
2018-09-27 09:50:00,313.34,314.14,313.26,313.82,30792.0,280.2726,280.9882,280.2011,280.702,30792.0
2018-09-27 10:00:00,313.89,314.45,313.8,314.22,47853.0,280.7646,281.2655,280.6841,281.0598,47853.0
2018-09-27 10:10:00,314.12,314.14,313.65,313.82,9669.0,280.9703,280.9882,280.5499,280.702,9669.0
2018-09-27 10:20:00,313.82,314.2,313.76,314.17,20043.0,280.702,281.0419,280.6483,281.015,20043.0
2018-09-27 10:30:00,314.13,314.76,314.03,314.62,12976.0,280.9793,281.5428,280.8898,281.4175,12976.0
2018-09-27 10:40:00,314.66,315.01,314.57,314.9,14005.0,281.4533,281.7664,281.3728,281.668,14005.0
2018-09-27 10:50:00,314.9,315.16,314.73,315.0,41192.0,281.668,281.9006,281.5159,281.7574,41192.0
2018-09-27 11:00:00,315.05,315.59,315.0,315.5,50495.0,281.8022,282.2852,281.7574,282.2047,50495.0
2018-09-27 11:10:00,315.53,315.65,315.3,315.47,39350.0,282.2315,282.3388,282.0258,282.1778,39350.0
2018-09-27 11:20:00,315.48,315.5,315.16,315.45,99824.0,282.1868,282.2047,281.9006,282.16,99824.0
2018-09-27 11:30:00,315.44,315.73,315.34,315.67,27595.0,282.151,282.4104,282.0616,282.3567,27595.0
2018-09-27 11:40:00,315.65,315.96,315.6,315.79,17116.0,282.3388,282.6161,282.2941,282.4641,17116.0
2018-09-27 11:50:00,315.6,315.68,315.34,315.53,11819.0,282.2941,282.3657,282.0616,282.2315,11819.0
2018-09-27 12:00:00,315.54,315.95,315.51,315.93,8588.0,282.2405,282.6072,282.2136,282.5893,8588.0
2018-09-27 12:10:00,315.93,316.05,315.79,316.04,8426.0,282.5893,282.6966,282.4641,282.6877,8426.0
2018-09-27 12:20:00,316.03,316.07,315.68,315.99,8073.0,282.6787,282.7145,282.3657,282.643,8073.0
2018-09-27 12:30:00,315.98,316.05,315.56,315.62,7620.0,282.634,282.6966,282.2583,282.312,7620.0
2018-09-27 12:40:00,315.64,315.81,315.56,315.78,7266.0,282.3299,282.482,282.2583,282.4551,7266.0
2018-09-27 12:50:00,315.78,315.9,315.7,315.7,7379.0,282.4551,282.5625,282.3836,282.3836,7379.0
2018-09-27 13:00:00,315.69,315.69,315.15,315.46,26131.0,282.3746,282.3746,281.8916,282.1689,26131.0
2018-09-27 13:10:00,315.45,315.78,315.35,315.76,27873.0,282.16,282.4551,282.0705,282.4372,27873.0
2018-09-27 13:20:00,315.76,315.94,315.71,315.94,27248.0,282.4372,282.5982,282.3925,282.5982,27248.0
2018-09-27 13:30:00,315.94,316.07,315.86,316.0,14816.0,282.5982,282.7145,282.5267,282.6519,14816.0
2018-09-27 13:40:00,316.0,316.3,315.99,316.3,8212.0,282.6519,282.9202,282.643,282.9202,8212.0
2018-09-27 13:50:00,316.25,316.29,315.7,315.79,10770.0,282.8755,282.9113,282.3836,282.4641,10770.0
2018-09-27 14:00:00,315.79,315.99,315.7,315.79,40269.0,282.4641,282.643,282.3836,282.4641,40269.0
2018-09-27 14:10:00,315.81,316.12,315.8,316.12,10786.0,282.482,282.7592,282.473,282.7592,10786.0
2018-09-27 14:20:00,316.18,316.22,315.86,315.93,8519.0,282.8129,282.8487,282.5267,282.5893,8519.0
2018-09-27 14:30:00,315.91,316.04,315.88,315.99,21606.0,282.5714,282.6877,282.5446,282.643,21606.0
2018-09-27 14:40:00,315.98,316.1,315.92,315.98,15061.0,282.634,282.7414,282.5804,282.634,15061.0
2018-09-27 14:50:00,315.98,316.1,315.94,315.98,21285.0,282.634,282.7414,282.5982,282.634,21285.0
2018-09-27 15:00:00,315.99,316.06,315.85,315.96,24723.0,282.643,282.7056,282.5177,282.6161,24723.0
2018-09-27 15:10:00,315.99,316.15,315.92,316.07,18542.0,282.643,282.7861,282.5804,282.7145,18542.0
2018-09-27 15:20:00,316.08,316.17,315.89,316.07,15918.0,282.7235,282.804,282.5535,282.7145,15918.0
2018-09-27 15:30:00,316.11,316.17,315.95,316.02,16254.0,282.7503,282.804,282.6072,282.6698,16254.0
2018-09-27 15:40:00,315.99,316.3,315.95,316.22,31441.0,282.643,282.9202,282.6072,282.8487,31441.0
2018-09-27 15:50:00,316.21,316.85,316.16,316.77,79519.0,282.8397,283.4122,282.795,283.3406,79519.0
2018-09-28 09:30:00,316.41,316.76,315.48,315.49,23285.0,283.0186,283.3317,282.1868,282.1957,23285.0
2018-09-28 09:40:00,315.31,316.14,315.09,315.62,9261.0,282.0347,282.7771,281.8379,282.312,9261.0
2018-09-28 09:50:00,315.85,316.14,315.56,316.05,11081.0,282.5177,282.7771,282.2583,282.6966,11081.0
2018-09-28 10:00:00,316.15,316.48,315.94,316.12,21835.0,282.7861,283.0813,282.5982,282.7592,21835.0
2018-09-28 10:10:00,316.05,316.44,315.93,316.24,11099.0,282.6966,283.0455,282.5893,282.8666,11099.0
2018-09-28 10:20:00,316.19,316.44,315.99,316.15,9357.0,282.8219,283.0455,282.643,282.7861,9357.0
2018-09-28 10:30:00,316.01,316.3,316.0,316.21,9075.0,282.6609,282.9202,282.6519,282.8397,9075.0
2018-09-28 10:40:00,316.2,316.23,315.97,316.08,9196.0,282.8308,282.8576,282.6251,282.7235,9196.0
2018-09-28 10:50:00,316.13,316.29,316.0,316.15,34080.0,282.7682,282.9113,282.6519,282.7861,34080.0
2018-09-28 11:00:00,316.18,316.62,316.01,316.61,12727.0,282.8129,283.2065,282.6609,283.1975,12727.0
2018-09-28 11:10:00,316.56,316.98,316.52,316.98,3997.0,283.1528,283.5285,283.117,283.5285,3997.0
2018-09-28 11:20:00,316.82,316.96,316.61,316.73,10078.0,283.3854,283.5106,283.1975,283.3049,10078.0
2018-09-28 11:30:00,316.67,316.68,316.2,316.33,4385.0,283.2512,283.2601,282.8308,282.9471,4385.0
2018-09-28 11:40:00,316.2,316.34,316.05,316.25,20622.0,282.8308,282.956,282.6966,282.8755,20622.0
2018-09-28 11:50:00,316.19,316.29,316.02,316.18,9811.0,282.8219,282.9113,282.6698,282.8129,9811.0
2018-09-28 12:00:00,316.19,316.3,316.07,316.19,13990.0,282.8219,282.9202,282.7145,282.8219,13990.0
2018-09-28 12:10:00,316.19,316.63,316.17,316.48,7928.0,282.8219,283.2154,282.804,283.0813,7928.0
2018-09-28 12:20:00,316.44,316.76,316.41,316.52,1700.0,283.0455,283.3317,283.0186,283.117,1700.0
2018-09-28 12:30:00,316.5,316.96,316.5,316.94,3719.0,283.0991,283.5106,283.0991,283.4927,3719.0
2018-09-28 12:40:00,316.9,317.11,316.55,316.63,7098.0,283.4569,283.6448,283.1439,283.2154,7098.0
2018-09-28 12:50:00,316.68,316.97,316.68,316.97,2900.0,283.2601,283.5195,283.2601,283.5195,2900.0
2018-09-28 13:00:00,316.78,316.91,316.61,316.61,5165.0,283.3496,283.4659,283.1975,283.1975,5165.0
2018-09-28 13:10:00,316.61,316.86,316.59,316.86,4900.0,283.1975,283.4212,283.1796,283.4212,4900.0
2018-09-28 13:20:00,316.84,316.98,316.7,316.98,6968.0,283.4033,283.5285,283.278,283.5285,6968.0
2018-09-28 13:30:00,317.01,317.2,316.99,317.06,7363.0,283.5553,283.7253,283.5374,283.6,7363.0
2018-09-28 13:40:00,317.16,317.16,316.96,317.09,10639.0,283.6895,283.6895,283.5106,283.6269,10639.0
2018-09-28 13:50:00,317.05,317.39,317.03,317.22,21903.0,283.5911,283.8952,283.5732,283.7432,21903.0
2018-09-28 14:00:00,317.31,317.31,316.93,316.96,10178.0,283.8237,283.8237,283.4838,283.5106,10178.0
2018-09-28 14:10:00,316.97,317.04,316.8,317.0,8058.0,283.5195,283.5822,283.3675,283.5464,8058.0
2018-09-28 14:20:00,317.03,317.26,316.96,317.18,11038.0,283.5732,283.7789,283.5106,283.7074,11038.0
2018-09-28 14:30:00,317.14,317.31,317.01,317.22,16335.0,283.6716,283.8237,283.5553,283.7432,16335.0
2018-09-28 14:40:00,317.17,317.34,317.05,317.11,8251.0,283.6984,283.8505,283.5911,283.6448,8251.0
2018-09-28 14:50:00,317.05,317.05,316.53,316.55,7586.0,283.5911,283.5911,283.126,283.1439,7586.0
2018-09-28 15:00:00,316.55,316.8,316.43,316.57,20383.0,283.1439,283.3675,283.0365,283.1618,20383.0
2018-09-28 15:10:00,316.56,316.64,316.17,316.19,17511.0,283.1528,283.2244,282.804,282.8219,17511.0
2018-09-28 15:20:00,316.17,316.5,316.16,316.32,10041.0,282.804,283.0991,282.795,282.9381,10041.0
2018-09-28 15:30:00,316.29,316.94,316.07,316.93,25912.0,282.9113,283.4927,282.7145,283.4838,25912.0
2018-09-28 15:40:00,316.94,317.43,316.9,317.28,31014.0,283.4927,283.931,283.4569,283.7968,31014.0
2018-09-28 15:50:00,317.28,317.63,317.1,317.4,99268.0,283.7968,284.1099,283.6358,283.9042,99268.0
2018-10-01 09:30:00,318.05,319.44,317.93,318.8,15203.0,284.4856,285.7289,284.3782,285.1564,15203.0
2018-10-01 09:40:00,319.25,319.25,318.13,318.49,7044.0,285.5589,285.5589,284.5571,284.8791,7044.0
2018-10-01 09:50:00,318.62,318.71,317.37,317.69,19291.0,284.9954,285.0759,283.8773,284.1636,19291.0
2018-10-01 10:00:00,317.67,317.76,316.1,316.38,13486.0,284.1457,284.2262,282.7414,282.9918,13486.0
2018-10-01 10:10:00,316.39,316.78,316.32,316.77,14241.0,283.0008,283.3496,282.9381,283.3406,14241.0
2018-10-01 10:20:00,316.78,317.32,316.78,317.1,3919.0,283.3496,283.8326,283.3496,283.6358,3919.0
2018-10-01 10:30:00,317.19,317.84,317.19,317.63,4861.0,283.7163,284.2977,283.7163,284.1099,4861.0
2018-10-01 10:40:00,317.61,317.77,317.33,317.33,11401.0,284.092,284.2351,283.8416,283.8416,11401.0
2018-10-01 10:50:00,317.25,317.47,316.77,316.89,6260.0,283.77,283.9668,283.3406,283.448,6260.0
2018-10-01 11:00:00,316.96,317.73,316.96,317.6,10730.0,283.5106,284.1993,283.5106,284.0831,10730.0
2018-10-01 11:10:00,317.58,318.07,317.53,317.99,22099.0,284.0652,284.5035,284.0204,284.4319,22099.0
2018-10-01 11:20:00,317.87,317.88,317.21,317.35,14377.0,284.3246,284.3335,283.7342,283.8594,14377.0
2018-10-01 11:30:00,317.42,317.97,317.28,317.68,7573.0,283.9221,284.414,283.7968,284.1546,7573.0
2018-10-01 11:40:00,317.74,317.89,317.62,317.89,6178.0,284.2083,284.3425,284.1009,284.3425,6178.0
2018-10-01 11:50:00,317.89,318.06,317.7,318.06,5562.0,284.3425,284.4945,284.1725,284.4945,5562.0
2018-10-01 12:00:00,318.13,318.13,317.82,317.91,21802.0,284.5571,284.5571,284.2798,284.3603,21802.0
2018-10-01 12:10:00,317.94,318.21,317.9,318.06,6242.0,284.3872,284.6287,284.3514,284.4945,6242.0
2018-10-01 12:20:00,318.02,318.02,317.62,317.62,7505.0,284.4587,284.4587,284.1009,284.1009,7505.0
2018-10-01 12:30:00,317.61,318.13,317.52,318.13,9176.0,284.092,284.5571,284.0115,284.5571,9176.0
2018-10-01 12:40:00,318.01,318.01,317.66,317.83,5650.0,284.4498,284.4498,284.1367,284.2888,5650.0
2018-10-01 12:50:00,317.9,318.36,317.9,318.34,3795.0,284.3514,284.7629,284.3514,284.745,3795.0
2018-10-01 13:00:00,318.3,318.33,318.1,318.1,4202.0,284.7092,284.736,284.5303,284.5303,4202.0
2018-10-01 13:10:00,318.18,318.36,318.15,318.15,5165.0,284.6018,284.7629,284.575,284.575,5165.0
2018-10-01 13:20:00,318.19,318.33,317.87,318.02,17500.0,284.6108,284.736,284.3246,284.4587,17500.0
2018-10-01 13:30:00,318.16,318.16,317.79,317.92,9355.0,284.584,284.584,284.253,284.3693,9355.0
2018-10-01 13:40:00,317.82,317.92,317.68,317.92,9993.0,284.2798,284.3693,284.1546,284.3693,9993.0
2018-10-01 13:50:00,317.92,317.92,317.62,317.77,12119.0,284.3693,284.3693,284.1009,284.2351,12119.0
2018-10-01 14:00:00,317.77,318.04,317.76,318.03,16816.0,284.2351,284.4766,284.2262,284.4677,16816.0
2018-10-01 14:10:00,318.05,318.07,317.67,317.8,7451.0,284.4856,284.5035,284.1457,284.262,7451.0
2018-10-01 14:20:00,317.78,318.01,317.65,317.96,11602.0,284.2441,284.4498,284.1278,284.4051,11602.0
2018-10-01 14:30:00,318.02,318.18,317.85,318.15,9404.0,284.4587,284.6018,284.3067,284.575,9404.0
2018-10-01 14:40:00,318.13,318.18,317.96,318.02,7376.0,284.5571,284.6018,284.4051,284.4587,7376.0
2018-10-01 14:50:00,318.02,318.15,317.86,318.12,14804.0,284.4587,284.575,284.3156,284.5482,14804.0
2018-10-01 15:00:00,318.07,318.17,317.91,318.08,14976.0,284.5035,284.5929,284.3603,284.5124,14976.0
2018-10-01 15:10:00,318.0,318.1,317.94,318.05,10810.0,284.4408,284.5303,284.3872,284.4856,10810.0
2018-10-01 15:20:00,317.99,318.13,317.84,318.13,38380.0,284.4319,284.5571,284.2977,284.5571,38380.0
2018-10-01 15:30:00,318.12,318.2,317.67,317.74,41321.0,284.5482,284.6197,284.1457,284.2083,41321.0
2018-10-01 15:40:00,317.69,318.04,317.18,317.98,42349.0,284.1636,284.4766,283.7074,284.423,42349.0
2018-10-01 15:50:00,318.01,318.79,317.86,318.45,68614.0,284.4498,285.1475,284.3156,284.8434,68614.0
2018-10-02 09:30:00,319.1,319.66,317.94,318.34,22174.0,285.4248,285.9257,284.3872,284.745,22174.0
2018-10-02 09:40:00,318.48,319.39,317.92,318.92,26306.0,284.8702,285.6842,284.3693,285.2638,26306.0
2018-10-02 09:50:00,318.71,318.87,318.31,318.87,11353.0,285.0759,285.219,284.7181,285.219,11353.0
2018-10-02 10:00:00,318.87,318.89,318.11,318.62,14825.0,285.219,285.2369,284.5392,284.9954,14825.0
2018-10-02 10:10:00,318.56,318.87,318.03,318.11,15918.0,284.9417,285.219,284.4677,284.5392,15918.0
2018-10-02 10:20:00,318.22,318.68,318.17,318.68,17044.0,284.6376,285.0491,284.5929,285.0491,17044.0
2018-10-02 10:30:00,318.82,318.86,318.38,318.53,18084.0,285.1743,285.2101,284.7807,284.9149,18084.0
2018-10-02 10:40:00,318.56,319.5,318.53,319.5,13324.0,284.9417,285.7825,284.9149,285.7825,13324.0
2018-10-02 10:50:00,319.5,319.61,318.79,319.0,9622.0,285.7825,285.8809,285.1475,285.3353,9622.0
2018-10-02 11:00:00,318.95,319.29,318.54,319.03,9697.0,285.2906,285.5947,284.9239,285.3621,9697.0
2018-10-02 11:10:00,319.13,319.54,319.06,319.25,9218.0,285.4516,285.8183,285.389,285.5589,9218.0
2018-10-02 11:20:00,319.12,319.48,319.07,319.08,6256.0,285.4426,285.7647,285.3979,285.4069,6256.0
2018-10-02 11:30:00,319.15,319.36,319.05,319.27,15219.0,285.4695,285.6573,285.38,285.5768,15219.0
2018-10-02 11:40:00,319.27,319.27,318.85,318.91,25310.0,285.5768,285.5768,285.2011,285.2548,25310.0
2018-10-02 11:50:00,318.93,319.13,318.55,318.86,13507.0,285.2727,285.4516,284.9328,285.2101,13507.0
2018-10-02 12:00:00,318.94,319.25,318.75,319.16,12635.0,285.2816,285.5589,285.1117,285.4784,12635.0
2018-10-02 12:10:00,318.98,319.24,318.81,318.83,9030.0,285.3174,285.55,285.1654,285.1833,9030.0
2018-10-02 12:20:00,318.74,318.76,318.17,318.23,7868.0,285.1028,285.1206,284.5929,284.6466,7868.0
2018-10-02 12:30:00,318.27,318.58,318.01,318.55,15243.0,284.6824,284.9596,284.4498,284.9328,15243.0
2018-10-02 12:40:00,318.55,318.55,318.11,318.11,4204.0,284.9328,284.9328,284.5392,284.5392,4204.0
2018-10-02 12:50:00,317.94,318.26,317.85,318.05,6633.0,284.3872,284.6734,284.3067,284.4856,6633.0
2018-10-02 13:00:00,318.15,318.64,318.15,318.55,7455.0,284.575,285.0133,284.575,284.9328,7455.0
2018-10-02 13:10:00,318.62,318.81,318.44,318.64,4554.0,284.9954,285.1654,284.8344,285.0133,4554.0
2018-10-02 13:20:00,318.64,318.84,318.58,318.68,2915.0,285.0133,285.1922,284.9596,285.0491,2915.0
2018-10-02 13:30:00,318.81,318.94,318.56,318.78,14081.0,285.1654,285.2816,284.9417,285.1385,14081.0
2018-10-02 13:40:00,318.72,318.83,318.61,318.61,6493.0,285.0849,285.1833,284.9865,284.9865,6493.0
2018-10-02 13:50:00,318.54,318.63,318.3,318.34,14095.0,284.9239,285.0044,284.7092,284.745,14095.0
2018-10-02 14:00:00,318.36,318.39,318.21,318.27,5387.0,284.7629,284.7897,284.6287,284.6824,5387.0
2018-10-02 14:10:00,318.15,318.31,318.13,318.15,5721.0,284.575,284.7181,284.5571,284.575,5721.0
2018-10-02 14:20:00,318.18,318.64,318.16,318.53,20522.0,284.6018,285.0133,284.584,284.9149,20522.0
2018-10-02 14:30:00,318.56,318.68,318.3,318.44,5407.0,284.9417,285.0491,284.7092,284.8344,5407.0
2018-10-02 14:40:00,318.61,318.76,318.47,318.47,4699.0,284.9865,285.1206,284.8612,284.8612,4699.0
2018-10-02 14:50:00,318.54,318.59,318.26,318.34,6410.0,284.9239,284.9686,284.6734,284.745,6410.0
2018-10-02 15:00:00,318.36,318.77,318.15,318.75,25604.0,284.7629,285.1296,284.575,285.1117,25604.0
2018-10-02 15:10:00,318.62,318.62,318.22,318.41,12259.0,284.9954,284.9954,284.6376,284.8076,12259.0
2018-10-02 15:20:00,318.42,318.66,318.34,318.57,12057.0,284.8165,285.0312,284.745,284.9507,12057.0
2018-10-02 15:30:00,318.56,318.64,318.35,318.64,32472.0,284.9417,285.0133,284.7539,285.0133,32472.0
2018-10-02 15:40:00,318.58,319.13,318.58,319.07,9966.0,284.9596,285.4516,284.9596,285.3979,9966.0
2018-10-02 15:50:00,319.11,319.12,318.74,318.8,26955.0,285.4337,285.4426,285.1028,285.1564,26955.0
2018-10-03 09:30:00,320.0,320.0,318.72,319.15,11082.0,286.2298,286.2298,285.0849,285.4695,11082.0
2018-10-03 09:40:00,319.32,320.25,319.27,319.88,29389.0,285.6215,286.4534,285.5768,286.1224,29389.0
2018-10-03 09:50:00,319.94,320.2,319.63,319.86,13573.0,286.1761,286.4087,285.8988,286.1046,13573.0
2018-10-03 10:00:00,319.87,320.8,319.44,320.8,21849.0,286.1135,286.9454,285.7289,286.9454,21849.0
2018-10-03 10:10:00,320.7,321.38,320.69,321.38,7874.0,286.8559,287.4641,286.847,287.4641,7874.0
2018-10-03 10:20:00,321.2,321.72,320.85,321.36,5354.0,287.3031,287.7683,286.9901,287.4463,5354.0
2018-10-03 10:30:00,321.34,321.57,321.21,321.21,4644.0,287.4284,287.6341,287.3121,287.3121,4644.0
2018-10-03 10:40:00,321.2,321.2,320.53,320.62,11124.0,287.3031,287.3031,286.7038,286.7844,11124.0
2018-10-03 10:50:00,320.77,321.27,320.77,321.25,3833.0,286.9185,287.3658,286.9185,287.3479,3833.0
2018-10-03 11:00:00,321.26,321.44,320.91,321.44,2759.0,287.3568,287.5178,287.0437,287.5178,2759.0
2018-10-03 11:10:00,321.45,321.54,321.0,321.0,8016.0,287.5268,287.6073,287.1242,287.1242,8016.0
2018-10-03 11:20:00,320.83,321.05,320.73,320.96,6322.0,286.9722,287.169,286.8827,287.0885,6322.0
2018-10-03 11:30:00,320.93,321.02,320.66,320.76,6695.0,287.0616,287.1421,286.8201,286.9096,6695.0
2018-10-03 11:40:00,320.79,321.0,320.55,320.6,4822.0,286.9364,287.1242,286.7217,286.7665,4822.0
2018-10-03 11:50:00,320.69,320.8,320.37,320.42,6050.0,286.847,286.9454,286.5607,286.6055,6050.0
2018-10-03 12:00:00,320.31,320.31,320.0,320.0,4413.0,286.5071,286.5071,286.2298,286.2298,4413.0
2018-10-03 12:10:00,320.08,320.09,319.78,319.89,9660.0,286.3013,286.3103,286.033,286.1314,9660.0
2018-10-03 12:20:00,319.87,320.07,319.53,319.71,15508.0,286.1135,286.2924,285.8094,285.9704,15508.0
2018-10-03 12:30:00,319.62,319.63,319.45,319.51,5304.0,285.8899,285.8988,285.7378,285.7915,5304.0
2018-10-03 12:40:00,319.61,319.71,319.28,319.36,6559.0,285.8809,285.9704,285.5858,285.6573,6559.0
2018-10-03 12:50:00,319.36,319.43,319.17,319.2,11780.0,285.6573,285.7199,285.4874,285.5142,11780.0
2018-10-03 13:00:00,319.2,319.35,318.85,319.05,7077.0,285.5142,285.6484,285.2011,285.38,7077.0
2018-10-03 13:10:00,318.98,319.02,318.75,318.9,13255.0,285.3174,285.3532,285.1117,285.2459,13255.0
2018-10-03 13:20:00,318.9,318.96,318.58,318.62,17591.0,285.2459,285.2995,284.9596,284.9954,17591.0
2018-10-03 13:30:00,318.68,318.71,318.46,318.53,27558.0,285.0491,285.0759,284.8523,284.9149,27558.0
2018-10-03 13:40:00,318.59,319.64,318.49,319.59,13070.0,284.9686,285.9078,284.8791,285.863,13070.0
2018-10-03 13:50:00,319.65,319.65,319.35,319.38,3718.0,285.9167,285.9167,285.6484,285.6752,3718.0
2018-10-03 14:00:00,319.4,319.88,319.29,319.63,7381.0,285.6931,286.1224,285.5947,285.8988,7381.0
2018-10-03 14:10:00,319.76,319.82,319.59,319.59,2779.0,286.0151,286.0688,285.863,285.863,2779.0
2018-10-03 14:20:00,319.66,319.69,319.38,319.48,6048.0,285.9257,285.9525,285.6752,285.7647,6048.0
2018-10-03 14:30:00,319.57,319.75,319.12,319.29,5835.0,285.8452,286.0062,285.4426,285.5947,5835.0
2018-10-03 14:40:00,319.32,319.53,319.17,319.33,5893.0,285.6215,285.8094,285.4874,285.6305,5893.0
2018-10-03 14:50:00,319.33,319.42,318.87,319.07,6280.0,285.6305,285.711,285.219,285.3979,6280.0
2018-10-03 15:00:00,319.25,319.25,318.31,318.43,10378.0,285.5589,285.5589,284.7181,284.8255,10378.0
2018-10-03 15:10:00,318.56,318.56,318.16,318.37,64806.0,284.9417,284.9417,284.584,284.7718,64806.0
2018-10-03 15:20:00,318.35,318.42,318.12,318.27,73735.0,284.7539,284.8165,284.5482,284.6824,73735.0
2018-10-03 15:30:00,318.19,318.31,317.6,317.61,48268.0,284.6108,284.7181,284.0831,284.092,48268.0
2018-10-03 15:40:00,317.65,317.75,317.51,317.64,38861.0,284.1278,284.2172,284.0026,284.1188,38861.0
2018-10-03 15:50:00,317.68,317.86,317.5,317.69,49364.0,284.1546,284.3156,283.9936,284.1636,49364.0
2018-10-04 09:30:00,317.76,317.76,316.11,316.65,12630.0,284.2262,284.2262,282.7503,283.2333,12630.0
2018-10-04 09:40:00,316.67,318.33,316.67,317.85,12279.0,283.2512,284.736,283.2512,284.3067,12279.0
2018-10-04 09:50:00,317.6,317.84,316.56,316.75,20628.0,284.0831,284.2977,283.1528,283.3228,20628.0
2018-10-04 10:00:00,316.71,317.4,316.29,317.29,4910.0,283.287,283.9042,282.9113,283.8058,4910.0
2018-10-04 10:10:00,317.35,317.36,316.32,316.58,14021.0,283.8594,283.8684,282.9381,283.1707,14021.0
2018-10-04 10:20:00,316.51,316.59,315.91,316.41,13982.0,283.1081,283.1796,282.5714,283.0186,13982.0
2018-10-04 10:30:00,316.34,316.37,316.02,316.32,15792.0,282.956,282.9829,282.6698,282.9381,15792.0
2018-10-04 10:40:00,316.24,317.1,316.23,316.77,7157.0,282.8666,283.6358,282.8576,283.3406,7157.0
2018-10-04 10:50:00,316.86,316.86,316.38,316.47,9940.0,283.4212,283.4212,282.9918,283.0723,9940.0
2018-10-04 11:00:00,316.52,317.3,316.52,317.25,14394.0,283.117,283.8147,283.117,283.77,14394.0
2018-10-04 11:10:00,317.21,317.63,317.21,317.59,3713.0,283.7342,284.1099,283.7342,284.0741,3713.0
2018-10-04 11:20:00,317.7,317.85,317.26,317.38,10673.0,284.1725,284.3067,283.7789,283.8863,10673.0
2018-10-04 11:30:00,317.36,317.65,317.13,317.37,21003.0,283.8684,284.1278,283.6627,283.8773,21003.0
2018-10-04 11:40:00,317.41,317.78,317.13,317.41,11622.0,283.9131,284.2441,283.6627,283.9131,11622.0
2018-10-04 11:50:00,317.46,317.47,316.99,317.28,15543.0,283.9578,283.9668,283.5374,283.7968,15543.0
2018-10-04 12:00:00,317.22,317.23,316.16,316.72,11249.0,283.7432,283.7521,282.795,283.2959,11249.0
2018-10-04 12:10:00,316.72,316.93,316.23,316.38,13792.0,283.2959,283.4838,282.8576,282.9918,13792.0
2018-10-04 12:20:00,316.28,316.42,315.62,315.85,13493.0,282.9024,283.0276,282.312,282.5177,13493.0
2018-10-04 12:30:00,315.97,316.89,315.97,316.7,16333.0,282.6251,283.448,282.6251,283.278,16333.0
2018-10-04 12:40:00,316.87,317.16,316.69,316.75,17712.0,283.4301,283.6895,283.2691,283.3228,17712.0
2018-10-04 12:50:00,316.89,317.24,316.67,317.05,12533.0,283.448,283.761,283.2512,283.5911,12533.0
2018-10-04 13:00:00,316.82,317.1,316.47,316.58,4700.0,283.3854,283.6358,283.0723,283.1707,4700.0
2018-10-04 13:10:00,316.51,316.66,316.31,316.49,8300.0,283.1081,283.2423,282.9292,283.0902,8300.0
2018-10-04 13:20:00,316.33,316.43,315.99,316.07,4300.0,282.9471,283.0365,282.643,282.7145,4300.0
2018-10-04 13:30:00,316.0,316.09,315.61,315.63,17278.0,282.6519,282.7324,282.3031,282.321,17278.0
2018-10-04 13:40:00,315.63,316.87,315.62,316.43,16996.0,282.321,283.4301,282.312,283.0365,16996.0
2018-10-04 13:50:00,316.43,316.65,316.29,316.36,4251.0,283.0365,283.2333,282.9113,282.9739,4251.0
2018-10-04 14:00:00,316.36,317.14,316.35,317.01,7647.0,282.9739,283.6716,282.965,283.5553,7647.0
2018-10-04 14:10:00,317.09,317.28,317.01,317.05,4797.0,283.6269,283.7968,283.5553,283.5911,4797.0
2018-10-04 14:20:00,317.05,317.24,316.96,317.15,4775.0,283.5911,283.761,283.5106,283.6805,4775.0
2018-10-04 14:30:00,317.17,317.37,316.93,317.3,8311.0,283.6984,283.8773,283.4838,283.8147,8311.0
2018-10-04 14:40:00,317.17,317.35,317.01,317.11,6437.0,283.6984,283.8594,283.5553,283.6448,6437.0
2018-10-04 14:50:00,317.11,318.06,317.09,317.77,7851.0,283.6448,284.4945,283.6269,284.2351,7851.0
2018-10-04 15:00:00,317.74,318.24,317.54,318.11,8370.0,284.2083,284.6555,284.0294,284.5392,8370.0
2018-10-04 15:10:00,318.19,318.39,317.9,318.39,6513.0,284.6108,284.7897,284.3514,284.7897,6513.0
2018-10-04 15:20:00,318.33,318.36,317.94,317.99,13755.0,284.736,284.7629,284.3872,284.4319,13755.0
2018-10-04 15:30:00,317.99,318.04,317.31,317.44,18704.0,284.4319,284.4766,283.8237,283.9399,18704.0
2018-10-04 15:40:00,317.46,318.18,317.31,318.03,23985.0,283.9578,284.6018,283.8237,284.4677,23985.0
2018-10-04 15:50:00,318.07,318.27,317.95,318.09,71211.0,284.5035,284.6824,284.3961,284.5213,71211.0
2018-10-05 09:30:00,318.58,319.95,318.58,319.79,14622.0,284.9596,286.1851,284.9596,286.0419,14622.0
2018-10-05 09:40:00,319.67,319.87,319.26,319.5,9115.0,285.9346,286.1135,285.5679,285.7825,9115.0
2018-10-05 09:50:00,319.94,320.32,319.87,319.93,7106.0,286.1761,286.516,286.1135,286.1672,7106.0
2018-10-05 10:00:00,319.92,320.07,319.42,319.42,4738.0,286.1582,286.2924,285.711,285.711,4738.0
2018-10-05 10:10:00,319.27,319.27,318.49,318.49,6909.0,285.5768,285.5768,284.8791,284.8791,6909.0
2018-10-05 10:20:00,318.56,318.74,318.39,318.58,8973.0,284.9417,285.1028,284.7897,284.9596,8973.0
2018-10-05 10:30:00,318.5,318.99,318.46,318.58,14125.0,284.8881,285.3264,284.8523,284.9596,14125.0
2018-10-05 10:40:00,318.67,318.93,318.46,318.66,12249.0,285.0401,285.2727,284.8523,285.0312,12249.0
2018-10-05 10:50:00,318.63,318.75,318.21,318.31,23277.0,285.0044,285.1117,284.6287,284.7181,23277.0
2018-10-05 11:00:00,318.31,318.32,317.58,317.61,21618.0,284.7181,284.7271,284.0652,284.092,21618.0
2018-10-05 11:10:00,317.63,318.07,317.47,317.86,25927.0,284.1099,284.5035,283.9668,284.3156,25927.0
2018-10-05 11:20:00,317.78,318.04,317.66,317.82,39552.0,284.2441,284.4766,284.1367,284.2798,39552.0
2018-10-05 11:30:00,317.88,318.06,317.7,317.78,18363.0,284.3335,284.4945,284.1725,284.2441,18363.0
2018-10-05 11:40:00,317.78,317.95,317.34,317.37,21733.0,284.2441,284.3961,283.8505,283.8773,21733.0
2018-10-05 11:50:00,317.45,317.46,316.59,317.0,18800.0,283.9489,283.9578,283.1796,283.5464,18800.0
2018-10-05 12:00:00,316.99,317.86,316.99,317.69,6182.0,283.5374,284.3156,283.5374,284.1636,6182.0
2018-10-05 12:10:00,317.5,317.51,317.06,317.22,13081.0,283.9936,284.0026,283.6,283.7432,13081.0
2018-10-05 12:20:00,317.32,317.89,317.3,317.89,7036.0,283.8326,284.3425,283.8147,284.3425,7036.0
2018-10-05 12:30:00,317.62,318.33,317.61,318.32,21100.0,284.1009,284.736,284.092,284.7271,21100.0
2018-10-05 12:40:00,317.99,318.39,317.94,318.32,7261.0,284.4319,284.7897,284.3872,284.7271,7261.0
2018-10-05 12:50:00,318.3,318.47,318.09,318.16,3150.0,284.7092,284.8612,284.5213,284.584,3150.0
2018-10-05 13:00:00,318.19,318.2,317.78,317.87,6258.0,284.6108,284.6197,284.2441,284.3246,6258.0
2018-10-05 13:10:00,317.88,318.21,317.72,318.12,9886.0,284.3335,284.6287,284.1904,284.5482,9886.0
2018-10-05 13:20:00,317.99,318.13,317.82,317.98,10674.0,284.4319,284.5571,284.2798,284.423,10674.0
2018-10-05 13:30:00,317.94,318.32,317.86,318.32,12902.0,284.3872,284.7271,284.3156,284.7271,12902.0
2018-10-05 13:40:00,318.4,318.79,318.39,318.79,4341.0,284.7986,285.1475,284.7897,285.1475,4341.0
2018-10-05 13:50:00,318.83,319.48,318.83,319.31,8596.0,285.1833,285.7647,285.1833,285.6126,8596.0
2018-10-05 14:00:00,319.3,319.56,319.24,319.28,7563.0,285.6037,285.8362,285.55,285.5858,7563.0
2018-10-05 14:10:00,319.38,319.88,319.28,319.78,3988.0,285.6752,286.1224,285.5858,286.033,3988.0
2018-10-05 14:20:00,319.87,319.9,319.64,319.74,3325.0,286.1135,286.1403,285.9078,285.9972,3325.0
2018-10-05 14:30:00,319.75,320.0,319.41,319.5,15700.0,286.0062,286.2298,285.702,285.7825,15700.0
2018-10-05 14:40:00,319.5,320.14,319.41,320.14,39582.0,285.7825,286.355,285.702,286.355,39582.0
2018-10-05 14:50:00,320.13,321.11,319.98,320.7,45462.0,286.3461,287.2226,286.2119,286.8559,45462.0
2018-10-05 15:00:00,320.73,321.34,320.73,321.04,44455.0,286.8827,287.4284,286.8827,287.16,44455.0
2018-10-05 15:10:00,320.96,321.1,320.01,320.04,25709.0,287.0885,287.2137,286.2387,286.2656,25709.0
2018-10-05 15:20:00,320.04,320.31,319.79,319.96,11569.0,286.2656,286.5071,286.0419,286.194,11569.0
2018-10-05 15:30:00,320.0,320.26,319.87,320.04,75492.0,286.2298,286.4623,286.1135,286.2656,75492.0
2018-10-05 15:40:00,320.04,320.55,320.02,320.36,69114.0,286.2656,286.7217,286.2477,286.5518,69114.0
2018-10-05 15:50:00,320.31,320.74,320.13,320.31,130637.0,286.5071,286.8917,286.3461,286.5071,130637.0
2018-10-08 09:30:00,318.68,320.9,318.18,319.54,13729.0,285.0491,287.0348,284.6018,285.8183,13729.0
2018-10-08 09:40:00,319.58,320.17,319.58,320.02,1983.0,285.8541,286.3818,285.8541,286.2477,1983.0
2018-10-08 09:50:00,320.19,320.19,319.0,319.0,9800.0,286.3997,286.3997,285.3353,285.3353,9800.0
2018-10-08 10:00:00,318.86,319.04,318.14,318.65,11481.0,285.2101,285.3711,284.5661,285.0222,11481.0
2018-10-08 10:10:00,318.8,319.11,318.75,319.03,5765.0,285.1564,285.4337,285.1117,285.3621,5765.0
2018-10-08 10:20:00,318.92,319.04,318.34,318.71,34701.0,285.2638,285.3711,284.745,285.0759,34701.0
2018-10-08 10:30:00,318.74,319.22,318.74,319.11,16225.0,285.1028,285.5321,285.1028,285.4337,16225.0
2018-10-08 10:40:00,319.01,319.17,318.96,319.0,3713.0,285.3443,285.4874,285.2995,285.3353,3713.0
2018-10-08 10:50:00,319.11,319.91,319.11,319.91,4106.0,285.4337,286.1493,285.4337,286.1493,4106.0
2018-10-08 11:00:00,319.71,319.71,318.87,318.87,4635.0,285.9704,285.9704,285.219,285.219,4635.0
2018-10-08 11:10:00,318.74,319.07,318.64,318.93,15137.0,285.1028,285.3979,285.0133,285.2727,15137.0
2018-10-08 11:20:00,318.79,318.88,318.37,318.5,13859.0,285.1475,285.228,284.7718,284.8881,13859.0
2018-10-08 11:30:00,318.36,318.36,317.14,317.25,9272.0,284.7629,284.7629,283.6716,283.77,9272.0
2018-10-08 11:40:00,317.14,317.69,316.62,317.01,29072.0,283.6716,284.1636,283.2065,283.5553,29072.0
2018-10-08 11:50:00,317.01,317.9,317.0,317.86,8765.0,283.5553,284.3514,283.5464,284.3156,8765.0
2018-10-08 12:00:00,317.99,318.22,317.98,318.07,4062.0,284.4319,284.6376,284.423,284.5035,4062.0
2018-10-08 12:10:00,318.0,318.01,317.56,317.57,5489.0,284.4408,284.4498,284.0473,284.0562,5489.0
2018-10-08 12:20:00,317.59,317.85,317.35,317.61,4327.0,284.0741,284.3067,283.8594,284.092,4327.0
2018-10-08 12:30:00,317.53,317.85,317.37,317.65,16435.0,284.0204,284.3067,283.8773,284.1278,16435.0
2018-10-08 12:40:00,317.67,317.8,317.48,317.68,19067.0,284.1457,284.262,283.9757,284.1546,19067.0
2018-10-08 12:50:00,317.76,317.79,317.27,317.27,12966.0,284.2262,284.253,283.7879,283.7879,12966.0
2018-10-08 13:00:00,317.23,317.28,316.84,317.22,15338.0,283.7521,283.7968,283.4033,283.7432,15338.0
2018-10-08 13:10:00,317.1,317.2,316.87,316.97,11547.0,283.6358,283.7253,283.4301,283.5195,11547.0
2018-10-08 13:20:00,317.06,317.07,316.65,316.83,14716.0,283.6,283.609,283.2333,283.3943,14716.0
2018-10-08 13:30:00,316.91,317.08,316.72,316.76,15108.0,283.4659,283.6179,283.2959,283.3317,15108.0
2018-10-08 13:40:00,316.8,316.95,316.61,316.85,39016.0,283.3675,283.5017,283.1975,283.4122,39016.0
2018-10-08 13:50:00,316.9,317.33,316.76,317.03,10202.0,283.4569,283.8416,283.3317,283.5732,10202.0
2018-10-08 14:00:00,317.03,317.84,316.93,317.84,4648.0,283.5732,284.2977,283.4838,284.2977,4648.0
2018-10-08 14:10:00,317.76,317.8,317.4,317.54,4625.0,284.2262,284.262,283.9042,284.0294,4625.0
2018-10-08 14:20:00,317.5,317.63,317.37,317.59,3300.0,283.9936,284.1099,283.8773,284.0741,3300.0
2018-10-08 14:30:00,317.68,318.12,317.64,318.01,19195.0,284.1546,284.5482,284.1188,284.4498,19195.0
2018-10-08 14:40:00,318.16,318.61,318.16,318.48,4453.0,284.584,284.9865,284.584,284.8702,4453.0
2018-10-08 14:50:00,318.39,318.74,318.36,318.58,10488.0,284.7897,285.1028,284.7629,284.9596,10488.0
2018-10-08 15:00:00,318.5,319.18,318.41,318.88,15310.0,284.8881,285.4963,284.8076,285.228,15310.0
2018-10-08 15:10:00,318.94,318.95,318.54,318.54,5734.0,285.2816,285.2906,284.9239,284.9239,5734.0
2018-10-08 15:20:00,318.58,318.58,318.15,318.35,9132.0,284.9596,284.9596,284.575,284.7539,9132.0
2018-10-08 15:30:00,318.42,319.09,318.42,318.99,25483.0,284.8165,285.4158,284.8165,285.3264,25483.0
2018-10-08 15:40:00,319.05,319.58,319.01,319.38,18300.0,285.38,285.8541,285.3443,285.6752,18300.0
2018-10-08 15:50:00,319.34,319.34,318.91,319.0,66896.0,285.6394,285.6394,285.2548,285.3353,66896.0
2018-10-09 09:30:00,317.89,318.0,316.39,316.39,11828.0,284.3425,284.4408,283.0008,283.0008,11828.0
2018-10-09 09:40:00,316.39,316.87,316.04,316.04,12134.0,283.0008,283.4301,282.6877,282.6877,12134.0
2018-10-09 09:50:00,316.06,317.06,316.06,317.05,8704.0,282.7056,283.6,282.7056,283.5911,8704.0
2018-10-09 10:00:00,317.11,318.14,317.1,317.86,17563.0,283.6448,284.5661,283.6358,284.3156,17563.0
2018-10-09 10:10:00,317.76,318.0,317.32,317.32,6807.0,284.2262,284.4408,283.8326,283.8326,6807.0
2018-10-09 10:20:00,317.32,317.37,316.75,316.87,10073.0,283.8326,283.8773,283.3228,283.4301,10073.0
2018-10-09 10:30:00,316.75,317.04,316.51,316.63,9559.0,283.3228,283.5822,283.1081,283.2154,9559.0
2018-10-09 10:40:00,316.66,316.8,316.23,316.23,8940.0,283.2423,283.3675,282.8576,282.8576,8940.0
2018-10-09 10:50:00,316.27,316.4,315.32,315.66,25723.0,282.8934,283.0097,282.0437,282.3478,25723.0
2018-10-09 11:00:00,315.61,315.7,315.01,315.19,19157.0,282.3031,282.3836,281.7664,281.9274,19157.0
2018-10-09 11:10:00,315.21,315.91,315.21,315.68,9628.0,281.9453,282.5714,281.9453,282.3657,9628.0
2018-10-09 11:20:00,315.78,316.44,315.67,316.1,25608.0,282.4551,283.0455,282.3567,282.7414,25608.0
2018-10-09 11:30:00,316.15,316.24,315.51,315.54,12745.0,282.7861,282.8666,282.2136,282.2405,12745.0
2018-10-09 11:40:00,315.6,315.63,315.22,315.44,5303.0,282.2941,282.321,281.9542,282.151,5303.0
2018-10-09 11:50:00,315.77,316.72,315.76,316.62,9250.0,282.4462,283.2959,282.4372,283.2065,9250.0
2018-10-09 12:00:00,316.73,316.89,316.35,316.61,7128.0,283.3049,283.448,282.965,283.1975,7128.0
2018-10-09 12:10:00,316.57,316.66,316.23,316.23,1688.0,283.1618,283.2423,282.8576,282.8576,1688.0
2018-10-09 12:20:00,316.12,316.24,315.9,315.96,7330.0,282.7592,282.8666,282.5625,282.6161,7330.0
2018-10-09 12:30:00,315.97,316.28,315.93,316.12,3959.0,282.6251,282.9024,282.5893,282.7592,3959.0
2018-10-09 12:40:00,316.11,316.12,315.29,315.46,10971.0,282.7503,282.7592,282.0168,282.1689,10971.0
2018-10-09 12:50:00,315.38,315.45,315.06,315.09,10879.0,282.0973,282.16,281.8111,281.8379,10879.0
2018-10-09 13:00:00,315.08,315.08,314.39,314.84,12882.0,281.829,281.829,281.2118,281.6143,12882.0
2018-10-09 13:10:00,314.79,315.23,314.71,314.94,3462.0,281.5696,281.9632,281.498,281.7038,3462.0
2018-10-09 13:20:00,314.96,315.68,314.95,315.6,4191.0,281.7217,282.3657,281.7127,282.2941,4191.0
2018-10-09 13:30:00,315.47,315.47,314.73,314.98,10824.0,282.1778,282.1778,281.5159,281.7396,10824.0
2018-10-09 13:40:00,315.02,315.11,314.57,314.68,25808.0,281.7753,281.8558,281.3728,281.4712,25808.0
2018-10-09 13:50:00,314.52,315.01,314.27,315.01,26908.0,281.3281,281.7664,281.1045,281.7664,26908.0
2018-10-09 14:00:00,315.08,315.08,314.69,315.0,8498.0,281.829,281.829,281.4802,281.7574,8498.0
2018-10-09 14:10:00,314.81,315.5,314.81,315.36,6128.0,281.5875,282.2047,281.5875,282.0794,6128.0
2018-10-09 14:20:00,315.36,315.48,315.2,315.34,7430.0,282.0794,282.1868,281.9363,282.0616,7430.0
2018-10-09 14:30:00,315.41,315.46,315.0,315.18,20573.0,282.1242,282.1689,281.7574,281.9184,20573.0
2018-10-09 14:40:00,315.1,315.32,314.7,314.97,50381.0,281.8469,282.0437,281.4891,281.7306,50381.0
2018-10-09 14:50:00,315.0,315.7,314.97,315.39,32405.0,281.7574,282.3836,281.7306,282.1063,32405.0
2018-10-09 15:00:00,315.44,315.45,315.23,315.36,28296.0,282.151,282.16,281.9632,282.0794,28296.0
2018-10-09 15:10:00,315.42,315.45,314.82,315.01,17255.0,282.1331,282.16,281.5964,281.7664,17255.0
2018-10-09 15:20:00,315.05,315.14,314.51,314.73,12260.0,281.8022,281.8827,281.3192,281.5159,12260.0
2018-10-09 15:30:00,314.75,314.93,314.37,314.55,26069.0,281.5338,281.6948,281.1939,281.3549,26069.0
2018-10-09 15:40:00,314.55,314.99,314.33,314.56,22781.0,281.3549,281.7485,281.1581,281.3639,22781.0
2018-10-09 15:50:00,314.55,314.57,314.07,314.21,34538.0,281.3549,281.3728,280.9256,281.0508,34538.0
2018-10-10 09:30:00,313.24,313.8,311.6,312.98,34479.0,280.1832,280.6841,278.7162,279.9506,34479.0
2018-10-10 09:40:00,312.73,312.73,310.85,311.03,14892.0,279.727,279.727,278.0454,278.2064,14892.0
2018-10-10 09:50:00,310.79,311.08,309.34,309.56,16899.0,277.9917,278.2511,276.6948,276.8915,16899.0
2018-10-10 10:00:00,309.5,309.61,307.47,308.77,22234.0,276.8379,276.9363,275.0221,276.1849,22234.0
2018-10-10 10:10:00,308.81,309.77,308.04,308.86,26323.0,276.2207,277.0794,275.5319,276.2654,26323.0
2018-10-10 10:20:00,308.98,310.0,308.74,308.92,23219.0,276.3727,277.2851,276.1581,276.3191,23219.0
2018-10-10 10:30:00,309.01,309.15,308.61,309.13,35218.0,276.3996,276.5248,276.0418,276.5069,35218.0
2018-10-10 10:40:00,308.87,309.17,308.62,308.64,31747.0,276.2744,276.5427,276.0507,276.0686,31747.0
2018-10-10 10:50:00,308.64,309.6,308.47,308.94,40007.0,276.0686,276.9273,275.9166,276.337,40007.0
2018-10-10 11:00:00,308.88,309.0,308.32,308.4,74268.0,276.2833,276.3906,275.7824,275.854,74268.0
2018-10-10 11:10:00,308.49,308.56,306.87,307.17,77098.0,275.9345,275.9971,274.4854,274.7538,77098.0
2018-10-10 11:20:00,307.35,308.1,306.91,308.1,24807.0,274.9148,275.5856,274.5212,275.5856,24807.0
2018-10-10 11:30:00,308.04,308.09,307.25,307.25,15670.0,275.5319,275.5767,274.8253,274.8253,15670.0
2018-10-10 11:40:00,307.31,309.19,306.91,309.11,13219.0,274.879,276.5606,274.5212,276.489,13219.0
2018-10-10 11:50:00,309.21,309.84,308.76,308.86,17286.0,276.5785,277.142,276.176,276.2654,17286.0
2018-10-10 12:00:00,308.89,309.45,308.74,309.21,10355.0,276.2922,276.7931,276.1581,276.5785,10355.0
2018-10-10 12:10:00,309.11,310.32,308.91,310.27,14218.0,276.489,277.5713,276.3101,277.5266,14218.0
2018-10-10 12:20:00,310.24,310.5,309.94,310.12,33930.0,277.4998,277.7323,277.2314,277.3924,33930.0
2018-10-10 12:30:00,310.05,310.39,309.62,310.12,17238.0,277.3298,277.6339,276.9452,277.3924,17238.0
2018-10-10 12:40:00,310.28,311.0,310.03,310.88,13404.0,277.5356,278.1796,277.3119,278.0722,13404.0
2018-10-10 12:50:00,311.01,311.34,310.38,310.38,21823.0,278.1885,278.4837,277.625,277.625,21823.0
2018-10-10 13:00:00,310.53,310.8,309.95,310.79,15848.0,277.7592,278.0007,277.2404,277.9917,15848.0
2018-10-10 13:10:00,310.68,311.14,310.63,311.06,17708.0,277.8933,278.3048,277.8486,278.2332,17708.0
2018-10-10 13:20:00,311.28,311.55,311.06,311.22,11346.0,278.43,278.6715,278.2332,278.3764,11346.0
2018-10-10 13:30:00,311.03,311.25,310.64,310.72,16063.0,278.2064,278.4032,277.8576,277.9291,16063.0
2018-10-10 13:40:00,310.6,311.45,310.2,311.44,8690.0,277.8218,278.5821,277.464,278.5731,8690.0
2018-10-10 13:50:00,311.47,311.94,311.22,311.94,11878.0,278.6,279.0204,278.3764,279.0204,11878.0
2018-10-10 14:00:00,311.97,312.11,310.61,310.74,11650.0,279.0472,279.1724,277.8307,277.947,11650.0
2018-10-10 14:10:00,310.64,311.24,310.01,311.06,14786.0,277.8576,278.3942,277.294,278.2332,14786.0
2018-10-10 14:20:00,310.88,311.14,310.56,311.03,4500.0,278.0722,278.3048,277.786,278.2064,4500.0
2018-10-10 14:30:00,311.02,311.28,310.13,310.13,8062.0,278.1975,278.43,277.4014,277.4014,8062.0
2018-10-10 14:40:00,310.03,310.4,309.68,310.24,13729.0,277.3119,277.6429,276.9989,277.4998,13729.0
2018-10-10 14:50:00,310.3,311.13,310.15,311.1,19636.0,277.5534,278.2958,277.4193,278.269,19636.0
2018-10-10 15:00:00,311.02,311.02,309.59,309.73,12197.0,278.1975,278.1975,276.9184,277.0436,12197.0
2018-10-10 15:10:00,309.65,309.88,309.1,309.81,21047.0,276.972,277.1778,276.4801,277.1152,21047.0
2018-10-10 15:20:00,309.8,310.64,309.74,310.53,28719.0,277.1062,277.8576,277.0525,277.7592,28719.0
2018-10-10 15:30:00,310.51,310.74,309.49,309.65,44924.0,277.7413,277.947,276.8289,276.972,44924.0
2018-10-10 15:40:00,309.5,309.98,308.41,309.98,28629.0,276.8379,277.2672,275.8629,277.2672,28629.0
2018-10-10 15:50:00,309.88,309.98,308.25,308.93,90172.0,277.1778,277.2672,275.7198,276.328,90172.0
2018-10-11 09:30:00,307.08,308.51,306.66,307.66,23381.0,274.6733,275.9523,274.2976,275.192,23381.0
2018-10-11 09:40:00,307.59,308.11,306.92,307.67,15088.0,275.1294,275.5946,274.5301,275.201,15088.0
2018-10-11 09:50:00,307.51,307.79,306.29,307.68,11233.0,275.0579,275.3083,273.9666,275.2099,11233.0
2018-10-11 10:00:00,307.49,307.75,306.65,307.26,21346.0,275.04,275.2725,274.2886,274.8343,21346.0
2018-10-11 10:10:00,307.49,307.96,306.65,307.22,18937.0,275.04,275.4604,274.2886,274.7985,18937.0
2018-10-11 10:20:00,306.97,307.26,305.0,305.68,20125.0,274.5749,274.8343,272.8128,273.421,20125.0
2018-10-11 10:30:00,305.58,306.95,305.52,306.21,18850.0,273.3316,274.557,273.2779,273.8951,18850.0
2018-10-11 10:40:00,306.01,306.2,304.42,304.46,14950.0,273.7162,273.8861,272.294,272.3297,14950.0
2018-10-11 10:50:00,304.55,304.76,303.41,303.65,13856.0,272.4102,272.5981,271.3906,271.6052,13856.0
2018-10-11 11:00:00,303.8,304.06,301.61,301.95,28672.0,271.7394,271.972,269.7805,270.0846,28672.0
2018-10-11 11:10:00,301.96,302.28,301.17,301.5,45431.0,270.0936,270.3798,269.3869,269.6821,45431.0
2018-10-11 11:20:00,301.59,302.72,301.49,302.23,62551.0,269.7626,270.7734,269.6732,270.3351,62551.0
2018-10-11 11:30:00,302.37,302.49,301.42,301.75,20486.0,270.4603,270.5676,269.6106,269.9057,20486.0
2018-10-11 11:40:00,301.83,302.7,301.5,302.7,11075.0,269.9773,270.7555,269.6821,270.7555,11075.0
2018-10-11 11:50:00,302.68,303.25,302.22,302.76,12912.0,270.7376,271.2474,270.3261,270.8092,12912.0
2018-10-11 12:00:00,302.76,303.31,302.46,302.78,11510.0,270.8092,271.3011,270.5408,270.827,11510.0
2018-10-11 12:10:00,302.78,303.38,302.71,303.38,9635.0,270.827,271.3637,270.7644,271.3637,9635.0
2018-10-11 12:20:00,303.43,304.91,303.37,304.01,12435.0,271.4084,272.7323,271.3548,271.9272,12435.0
2018-10-11 12:30:00,303.95,304.34,303.64,303.64,21954.0,271.8736,272.2224,271.5963,271.5963,21954.0
2018-10-11 12:40:00,303.67,304.3,303.22,303.86,20017.0,271.6231,272.1866,271.2206,271.7931,20017.0
2018-10-11 12:50:00,303.76,304.05,303.53,303.54,9986.0,271.7036,271.963,271.4979,271.5068,9986.0
2018-10-11 13:00:00,303.49,303.49,302.38,302.8,11725.0,271.4621,271.4621,270.4693,270.8449,11725.0
2018-10-11 13:10:00,302.71,303.96,302.71,303.53,13352.0,270.7644,271.8825,270.7644,271.4979,13352.0
2018-10-11 13:20:00,303.34,303.53,302.6,302.72,12613.0,271.3279,271.4979,270.666,270.7734,12613.0
2018-10-11 13:30:00,303.03,303.39,302.69,303.31,26467.0,271.0507,271.3727,270.7465,271.3011,26467.0
2018-10-11 13:40:00,303.26,303.63,302.39,302.39,12158.0,271.2564,271.5873,270.4782,270.4782,12158.0
2018-10-11 13:50:00,302.32,302.76,301.98,302.55,12780.0,270.4156,270.8092,270.1115,270.6213,12780.0
2018-10-11 14:00:00,302.45,302.73,301.41,301.5,11259.0,270.5319,270.7823,269.6016,269.6821,11259.0
2018-10-11 14:10:00,301.54,301.73,300.87,301.49,14616.0,269.7179,269.8878,269.1186,269.6732,14616.0
2018-10-11 14:20:00,301.25,302.2,300.99,301.0,11566.0,269.4585,270.3082,269.2259,269.2349,11566.0
2018-10-11 14:30:00,300.87,301.07,299.63,299.93,23086.0,269.1186,269.2975,268.0095,268.2778,23086.0
2018-10-11 14:40:00,299.85,300.02,296.21,298.18,33121.0,268.2062,268.3583,264.9504,266.7125,33121.0
2018-10-11 14:50:00,298.27,299.27,297.74,298.61,24509.0,266.793,267.6875,266.3189,267.0971,24509.0
2018-10-11 15:00:00,298.29,299.58,297.94,298.0,28264.0,266.8109,267.9647,266.4978,266.5515,28264.0
2018-10-11 15:10:00,297.89,300.92,297.31,300.45,34499.0,266.4531,269.1633,265.9343,268.7429,34499.0
2018-10-11 15:20:00,300.31,301.04,299.93,300.15,34528.0,268.6177,269.2707,268.2778,268.4746,34528.0
2018-10-11 15:30:00,300.14,300.66,299.2,300.53,34933.0,268.4656,268.9308,267.6248,268.8145,34933.0
2018-10-11 15:40:00,300.33,300.47,297.84,297.85,50350.0,268.6356,268.7608,266.4084,266.4173,50350.0
2018-10-11 15:50:00,297.74,298.87,297.14,297.59,115539.0,266.3189,267.3297,265.7822,266.1848,115539.0
2018-10-12 09:30:00,300.87,302.11,300.41,301.82,39034.0,269.1186,270.2277,268.7072,269.9684,39034.0
2018-10-12 09:40:00,302.0,302.68,301.29,301.63,13454.0,270.1294,270.7376,269.4943,269.7984,13454.0
2018-10-12 09:50:00,301.56,302.53,301.12,301.91,24337.0,269.7358,270.6034,269.3422,270.0489,24337.0
2018-10-12 10:00:00,301.72,302.64,301.58,302.64,15308.0,269.8789,270.7018,269.7537,270.7018,15308.0
2018-10-12 10:10:00,302.65,302.86,301.7,301.84,7650.0,270.7108,270.8986,269.861,269.9862,7650.0
2018-10-12 10:20:00,301.98,302.12,301.35,301.42,26035.0,270.1115,270.2367,269.548,269.6106,26035.0
2018-10-12 10:30:00,301.58,302.16,301.0,301.68,11230.0,269.7537,270.2725,269.2349,269.8431,11230.0
2018-10-12 10:40:00,301.68,302.25,301.38,301.6,8103.0,269.8431,270.353,269.5748,269.7716,8103.0
2018-10-12 10:50:00,301.69,302.16,301.38,301.48,12456.0,269.8521,270.2725,269.5748,269.6642,12456.0
2018-10-12 11:00:00,301.33,301.38,300.76,301.22,5237.0,269.5301,269.5748,269.0202,269.4317,5237.0
2018-10-12 11:10:00,301.17,301.48,300.32,300.35,7871.0,269.3869,269.6642,268.6266,268.6535,7871.0
2018-10-12 11:20:00,300.36,300.45,299.75,300.2,9937.0,268.6624,268.7429,268.1168,268.5193,9937.0
2018-10-12 11:30:00,300.12,300.14,298.8,299.38,8482.0,268.4478,268.4656,267.2671,267.7858,8482.0
2018-10-12 11:40:00,299.35,299.36,298.35,298.9,7815.0,267.759,267.768,266.8645,267.3565,7815.0
2018-10-12 11:50:00,298.93,299.02,298.32,298.36,7269.0,267.3833,267.4638,266.8377,266.8735,7269.0
2018-10-12 12:00:00,298.38,298.5,296.85,297.41,15833.0,266.8914,266.9987,265.5228,266.0237,15833.0
2018-10-12 12:10:00,297.41,297.65,296.64,296.82,11322.0,266.0237,266.2384,265.335,265.496,11322.0
2018-10-12 12:20:00,296.67,296.91,295.62,296.52,11866.0,265.3618,265.5765,264.4226,265.2277,11866.0
2018-10-12 12:30:00,296.48,297.08,296.1,296.55,9451.0,265.1919,265.7286,264.852,265.2545,9451.0
2018-10-12 12:40:00,296.47,296.68,295.91,295.91,7998.0,265.1829,265.3708,264.682,264.682,7998.0
2018-10-12 12:50:00,296.0,296.79,295.6,296.04,13674.0,264.7625,265.4692,264.4048,264.7983,13674.0
2018-10-12 13:00:00,296.04,297.45,295.81,297.29,12200.0,264.7983,266.0595,264.5926,265.9164,12200.0
2018-10-12 13:10:00,297.52,298.07,296.45,296.45,7570.0,266.1221,266.6141,265.1651,265.1651,7570.0
2018-10-12 13:20:00,296.58,297.7,296.45,296.54,8466.0,265.2813,266.2831,265.1651,265.2456,8466.0
2018-10-12 13:30:00,296.25,296.42,294.96,295.53,17249.0,264.9862,265.1382,263.8323,264.3421,17249.0
2018-10-12 13:40:00,296.07,297.15,295.46,297.14,12618.0,264.8252,265.7912,264.2795,265.7822,12618.0
2018-10-12 13:50:00,297.22,297.43,296.62,296.68,16058.0,265.8538,266.0416,265.3171,265.3708,16058.0
2018-10-12 14:00:00,296.68,296.86,295.43,295.74,12717.0,265.3708,265.5318,264.2527,264.53,12717.0
2018-10-12 14:10:00,295.75,296.65,295.07,296.65,13960.0,264.5389,265.344,263.9307,265.344,13960.0
2018-10-12 14:20:00,296.88,297.12,296.13,297.12,10407.0,265.5497,265.7644,264.8788,265.7644,10407.0
2018-10-12 14:30:00,296.95,296.95,296.13,296.51,14332.0,265.6123,265.6123,264.8788,265.2187,14332.0
2018-10-12 14:40:00,296.56,296.81,296.48,296.72,19016.0,265.2634,265.4871,265.1919,265.4066,19016.0
2018-10-12 14:50:00,296.74,298.26,296.73,298.16,13531.0,265.4245,266.784,265.4155,266.6946,13531.0
2018-10-12 15:00:00,298.16,298.77,296.79,298.67,16891.0,266.6946,267.2402,265.4692,267.1508,16891.0
2018-10-12 15:10:00,298.7,299.07,297.93,298.27,19820.0,267.1776,267.5086,266.4889,266.793,19820.0
2018-10-12 15:20:00,298.47,300.12,298.25,299.94,78042.0,266.9719,268.4478,266.7751,268.2868,78042.0
2018-10-12 15:30:00,299.91,301.71,299.67,299.69,108683.0,268.2599,269.87,268.0452,268.0631,108683.0
2018-10-12 15:40:00,299.69,302.44,299.68,301.99,109590.0,268.0631,270.5229,268.0542,270.1204,109590.0
2018-10-12 15:50:00,302.11,302.49,301.27,302.25,129166.0,270.2277,270.5676,269.4764,270.353,129166.0
2018-10-15 09:30:00,303.1,304.4,302.73,303.98,18531.0,271.1133,272.2761,270.7823,271.9004,18531.0
2018-10-15 09:40:00,303.98,305.94,303.93,305.94,12058.0,271.9004,273.6536,271.8557,273.6536,12058.0
2018-10-15 09:50:00,305.73,306.16,304.99,305.75,14082.0,273.4657,273.8503,272.8038,273.4836,14082.0
2018-10-15 10:00:00,305.63,306.5,305.42,306.45,25155.0,273.3763,274.1545,273.1884,274.1097,25155.0
2018-10-15 10:10:00,306.49,306.49,305.26,305.26,6613.0,274.1455,274.1455,273.0453,273.0453,6613.0
2018-10-15 10:20:00,305.39,307.0,305.23,306.9,6695.0,273.1616,274.6017,273.0185,274.5122,6695.0
2018-10-15 10:30:00,306.52,306.84,306.2,306.41,21295.0,274.1724,274.4586,273.8861,274.074,21295.0
2018-10-15 10:40:00,306.52,307.84,306.1,307.59,29670.0,274.1724,275.353,273.7967,275.1294,29670.0
2018-10-15 10:50:00,307.43,307.43,306.76,306.76,6650.0,274.9863,274.9863,274.387,274.387,6650.0
2018-10-15 11:00:00,306.66,307.15,306.5,306.91,16357.0,274.2976,274.7359,274.1545,274.5212,16357.0
2018-10-15 11:10:00,306.81,307.43,306.44,307.33,18041.0,274.4317,274.9863,274.1008,274.8969,18041.0
2018-10-15 11:20:00,307.36,307.42,306.78,306.99,13669.0,274.9237,274.9774,274.4049,274.5928,13669.0
2018-10-15 11:30:00,306.99,306.99,305.73,306.56,8981.0,274.5928,274.5928,273.4657,274.2081,8981.0
2018-10-15 11:40:00,306.75,306.75,306.06,306.57,28361.0,274.3781,274.3781,273.7609,274.2171,28361.0
2018-10-15 11:50:00,306.67,307.06,305.91,305.91,9772.0,274.3065,274.6554,273.6267,273.6267,9772.0
2018-10-15 12:00:00,305.95,306.43,305.47,306.11,8971.0,273.6625,274.0918,273.2332,273.8056,8971.0
2018-10-15 12:10:00,306.01,306.22,305.5,306.22,7351.0,273.7162,273.904,273.26,273.904,7351.0
2018-10-15 12:20:00,306.2,306.59,306.05,306.59,5803.0,273.8861,274.235,273.752,274.235,5803.0
2018-10-15 12:30:00,306.3,306.93,306.16,306.7,11327.0,273.9756,274.5391,273.8503,274.3334,11327.0
2018-10-15 12:40:00,306.55,306.64,305.75,306.13,19619.0,274.1992,274.2797,273.4836,273.8235,19619.0
2018-10-15 12:50:00,306.05,306.3,305.55,305.6,4455.0,273.752,273.9756,273.3047,273.3494,4455.0
2018-10-15 13:00:00,305.72,306.64,305.72,306.2,4572.0,273.4568,274.2797,273.4568,273.8861,4572.0
2018-10-15 13:10:00,306.22,306.61,306.11,306.61,6490.0,273.904,274.2529,273.8056,274.2529,6490.0
2018-10-15 13:20:00,306.58,306.58,305.94,306.52,13245.0,274.226,274.226,273.6536,274.1724,13245.0
2018-10-15 13:30:00,306.47,307.04,306.47,307.04,2863.0,274.1276,274.6375,274.1276,274.6375,2863.0
2018-10-15 13:40:00,306.93,307.74,306.93,307.28,6546.0,274.5391,275.2636,274.5391,274.8521,6546.0
2018-10-15 13:50:00,307.43,307.43,306.78,307.18,4728.0,274.9863,274.9863,274.4049,274.7627,4728.0
2018-10-15 14:00:00,306.88,306.9,306.35,306.65,9778.0,274.4944,274.5122,274.0203,274.2886,9778.0
2018-10-15 14:10:00,306.59,306.59,306.01,306.44,9108.0,274.235,274.235,273.7162,274.1008,9108.0
2018-10-15 14:20:00,306.54,306.65,306.01,306.26,21110.0,274.1902,274.2886,273.7162,273.9398,21110.0
2018-10-15 14:30:00,305.99,306.44,305.94,306.44,8688.0,273.6983,274.1008,273.6536,274.1008,8688.0
2018-10-15 14:40:00,306.6,307.5,306.6,307.5,5419.0,274.2439,275.0489,274.2439,275.0489,5419.0
2018-10-15 14:50:00,307.71,307.89,307.48,307.52,3367.0,275.2368,275.3978,275.031,275.0668,3367.0
2018-10-15 15:00:00,307.55,307.64,307.11,307.15,21464.0,275.0937,275.1742,274.7001,274.7359,21464.0
2018-10-15 15:10:00,307.11,307.36,306.89,307.23,21232.0,274.7001,274.9237,274.5033,274.8074,21232.0
2018-10-15 15:20:00,307.13,307.5,307.02,307.18,16837.0,274.718,275.0489,274.6196,274.7627,16837.0
2018-10-15 15:30:00,307.02,307.39,307.0,307.22,13392.0,274.6196,274.9505,274.6017,274.7985,13392.0
2018-10-15 15:40:00,307.21,307.51,306.54,306.82,29995.0,274.7895,275.0579,274.1902,274.4407,29995.0
2018-10-15 15:50:00,306.9,307.04,305.55,305.61,80024.0,274.5122,274.6375,273.3047,273.3584,80024.0
2018-10-16 09:30:00,306.45,307.58,305.92,305.93,11809.0,274.1097,275.1205,273.6357,273.6446,11809.0
2018-10-16 09:40:00,306.11,306.33,305.08,305.26,21946.0,273.8056,274.0024,272.8843,273.0453,21946.0
2018-10-16 09:50:00,305.12,307.9,305.12,307.7,8850.0,272.9201,275.4067,272.9201,275.2278,8850.0
2018-10-16 10:00:00,307.53,308.27,307.15,308.15,13650.0,275.0758,275.7377,274.7359,275.6303,13650.0
2018-10-16 10:10:00,308.03,308.63,307.91,308.48,11001.0,275.523,276.0597,275.4157,275.9255,11001.0
2018-10-16 10:20:00,308.55,308.73,307.95,308.25,9750.0,275.9881,276.1491,275.4514,275.7198,9750.0
2018-10-16 10:30:00,308.12,309.0,307.96,308.96,7523.0,275.6035,276.3906,275.4604,276.3549,7523.0
2018-10-16 10:40:00,308.98,309.83,308.71,309.82,14885.0,276.3727,277.133,276.1312,277.1241,14885.0
2018-10-16 10:50:00,309.95,310.86,309.19,309.22,9600.0,277.2404,278.0543,276.5606,276.5874,9600.0
2018-10-16 11:00:00,309.21,309.69,308.74,309.51,8788.0,276.5785,277.0078,276.1581,276.8468,8788.0
2018-10-16 11:10:00,309.63,310.38,309.45,309.94,10819.0,276.9541,277.625,276.7931,277.2314,10819.0
2018-10-16 11:20:00,310.08,310.58,309.93,310.22,10335.0,277.3567,277.8039,277.2225,277.4819,10335.0
2018-10-16 11:30:00,310.28,310.47,310.15,310.29,7226.0,277.5356,277.7055,277.4193,277.5445,7226.0
2018-10-16 11:40:00,310.32,310.33,309.94,310.3,4400.0,277.5713,277.5803,277.2314,277.5534,4400.0
2018-10-16 11:50:00,310.18,310.52,309.89,310.52,7900.0,277.4461,277.7502,277.1867,277.7502,7900.0
2018-10-16 12:00:00,310.58,310.58,310.33,310.35,6350.0,277.8039,277.8039,277.5803,277.5982,6350.0
2018-10-16 12:10:00,310.23,310.98,310.16,310.91,15386.0,277.4908,278.1617,277.4282,278.0991,15386.0
2018-10-16 12:20:00,310.73,310.82,310.32,310.6,9438.0,277.9381,278.0186,277.5713,277.8218,9438.0
2018-10-16 12:30:00,310.47,310.81,310.4,310.77,7433.0,277.7055,278.0096,277.6429,277.9738,7433.0
2018-10-16 12:40:00,310.84,311.23,310.77,311.11,29627.0,278.0365,278.3853,277.9738,278.278,29627.0
2018-10-16 12:50:00,311.07,311.22,310.9,310.9,8298.0,278.2422,278.3764,278.0901,278.0901,8298.0
2018-10-16 13:00:00,310.9,310.92,310.42,310.47,3710.0,278.0901,278.108,277.6608,277.7055,3710.0
2018-10-16 13:10:00,310.38,310.93,310.38,310.86,18259.0,277.625,278.117,277.625,278.0543,18259.0
2018-10-16 13:20:00,310.87,311.15,310.76,311.15,9904.0,278.0633,278.3137,277.9649,278.3137,9904.0
2018-10-16 13:30:00,311.16,311.48,311.05,311.3,16999.0,278.3227,278.6089,278.2243,278.4479,16999.0
2018-10-16 13:40:00,311.49,312.24,311.49,312.08,6448.0,278.6179,279.2887,278.6179,279.1456,6448.0
2018-10-16 13:50:00,312.03,312.09,311.14,311.15,4726.0,279.1009,279.1545,278.3048,278.3137,4726.0
2018-10-16 14:00:00,311.27,311.41,310.94,311.04,8100.0,278.4211,278.5463,278.1259,278.2153,8100.0
2018-10-16 14:10:00,310.93,311.15,310.23,310.23,4112.0,278.117,278.3137,277.4908,277.4908,4112.0
2018-10-16 14:20:00,310.36,310.79,310.27,310.79,8373.0,277.6071,277.9917,277.5266,277.9917,8373.0
2018-10-16 14:30:00,310.91,311.26,310.75,310.95,6504.0,278.0991,278.4121,277.956,278.1348,6504.0
2018-10-16 14:40:00,310.73,311.35,310.73,311.25,8910.0,277.9381,278.4926,277.9381,278.4032,8910.0
2018-10-16 14:50:00,311.3,311.37,311.04,311.35,30035.0,278.4479,278.5105,278.2153,278.4926,30035.0
2018-10-16 15:00:00,311.26,311.56,311.14,311.34,33835.0,278.4121,278.6805,278.3048,278.4837,33835.0
2018-10-16 15:10:00,311.32,311.83,311.14,311.68,21682.0,278.4658,278.922,278.3048,278.7878,21682.0
2018-10-16 15:20:00,311.58,311.58,310.73,310.73,21377.0,278.6984,278.6984,277.9381,277.9381,21377.0
2018-10-16 15:30:00,310.52,310.75,310.13,310.69,17377.0,277.7502,277.956,277.4014,277.9023,17377.0
2018-10-16 15:40:00,310.69,311.44,310.67,311.27,27071.0,277.9023,278.5731,277.8844,278.4211,27071.0
2018-10-16 15:50:00,311.3,312.34,310.98,311.92,148916.0,278.4479,279.3782,278.1617,279.0025,148916.0
2018-10-17 09:30:00,311.57,312.09,309.11,309.79,33699.0,278.6894,279.1545,276.489,277.0973,33699.0
2018-10-17 09:40:00,309.37,311.09,309.37,310.4,25211.0,276.7216,278.2601,276.7216,277.6429,25211.0
2018-10-17 09:50:00,310.4,311.93,310.37,311.13,26640.0,277.6429,279.0114,277.6161,278.2958,26640.0
2018-10-17 10:00:00,310.93,311.28,310.42,310.42,5084.0,278.117,278.43,277.6608,277.6608,5084.0
2018-10-17 10:10:00,310.47,310.97,310.11,310.78,16377.0,277.7055,278.1527,277.3835,277.9828,16377.0
2018-10-17 10:20:00,310.62,311.11,310.3,311.1,10232.0,277.8397,278.278,277.5534,278.269,10232.0
2018-10-17 10:30:00,310.98,311.38,309.92,310.24,6916.0,278.1617,278.5195,277.2135,277.4998,6916.0
2018-10-17 10:40:00,310.0,310.38,309.65,310.06,13571.0,277.2851,277.625,276.972,277.3388,13571.0
2018-10-17 10:50:00,309.89,311.1,309.89,310.54,8394.0,277.1867,278.269,277.1867,277.7681,8394.0
2018-10-17 11:00:00,310.28,310.83,309.32,310.83,11784.0,277.5356,278.0275,276.6769,278.0275,11784.0
2018-10-17 11:10:00,310.37,310.72,309.84,310.56,7249.0,277.6161,277.9291,277.142,277.786,7249.0
2018-10-17 11:20:00,310.41,311.11,310.33,310.89,4599.0,277.6518,278.278,277.5803,278.0812,4599.0
2018-10-17 11:30:00,310.91,311.3,310.91,311.1,5950.0,278.0991,278.4479,278.0991,278.269,5950.0
2018-10-17 11:40:00,311.07,312.35,311.07,312.25,5675.0,278.2422,279.3871,278.2422,279.2977,5675.0
2018-10-17 11:50:00,312.24,312.46,311.56,312.46,8075.0,279.2887,279.4855,278.6805,279.4855,8075.0
2018-10-17 12:00:00,312.33,312.37,311.83,312.04,19397.0,279.3692,279.405,278.922,279.1098,19397.0
2018-10-17 12:10:00,311.97,312.43,311.66,311.98,6291.0,279.0472,279.4587,278.7699,279.0561,6291.0
2018-10-17 12:20:00,312.1,312.13,310.83,311.05,36129.0,279.1635,279.1903,278.0275,278.2243,36129.0
2018-10-17 12:30:00,310.93,310.95,310.09,310.15,56887.0,278.117,278.1348,277.3656,277.4193,56887.0
2018-10-17 12:40:00,310.17,311.15,309.84,310.7,86966.0,277.4372,278.3137,277.142,277.9112,86966.0
2018-10-17 12:50:00,310.79,311.57,310.79,311.11,12249.0,277.9917,278.6894,277.9917,278.278,12249.0
2018-10-17 13:00:00,311.14,311.34,310.7,311.13,11838.0,278.3048,278.4837,277.9112,278.2958,11838.0
2018-10-17 13:10:00,311.13,311.67,311.04,311.49,16516.0,278.2958,278.7789,278.2153,278.6179,16516.0
2018-10-17 13:20:00,311.43,311.82,311.41,311.73,6101.0,278.5642,278.913,278.5463,278.8325,6101.0
2018-10-17 13:30:00,311.81,312.25,311.67,312.13,4700.0,278.9041,279.2977,278.7789,279.1903,4700.0
2018-10-17 13:40:00,312.26,312.5,312.0,312.1,7528.0,279.3066,279.5213,279.074,279.1635,7528.0
2018-10-17 13:50:00,312.08,312.34,311.95,312.2,8339.0,279.1456,279.3782,279.0293,279.2529,8339.0
2018-10-17 14:00:00,312.19,312.62,311.94,312.31,18787.0,279.244,279.6286,279.0204,279.3513,18787.0
2018-10-17 14:10:00,312.3,312.31,311.6,311.84,18760.0,279.3424,279.3513,278.7162,278.9309,18760.0
2018-10-17 14:20:00,311.65,311.75,310.63,310.65,23000.0,278.761,278.8504,277.8486,277.8665,23000.0
2018-10-17 14:30:00,310.7,311.02,310.26,310.26,12203.0,277.9112,278.1975,277.5177,277.5177,12203.0
2018-10-17 14:40:00,310.29,311.33,310.25,311.3,5648.0,277.5445,278.4747,277.5087,278.4479,5648.0
2018-10-17 14:50:00,311.33,311.64,311.04,311.57,7249.0,278.4747,278.752,278.2153,278.6894,7249.0
2018-10-17 15:00:00,311.43,311.43,310.74,311.13,6151.0,278.5642,278.5642,277.947,278.2958,6151.0
2018-10-17 15:10:00,311.0,311.04,309.7,309.77,22653.0,278.1796,278.2153,277.0168,277.0794,22653.0
2018-10-17 15:20:00,309.77,310.04,309.48,310.04,30880.0,277.0794,277.3209,276.82,277.3209,30880.0
2018-10-17 15:30:00,310.04,310.77,309.89,310.07,20294.0,277.3209,277.9738,277.1867,277.3477,20294.0
2018-10-17 15:40:00,310.01,310.25,309.8,310.08,33417.0,277.294,277.5087,277.1062,277.3567,33417.0
2018-10-17 15:50:00,309.98,310.54,309.23,309.41,124463.0,277.2672,277.7681,276.5964,276.7574,124463.0
2018-10-18 09:30:00,307.96,308.78,305.68,308.64,12092.0,275.4604,276.1938,273.421,276.0686,12092.0
2018-10-18 09:40:00,308.53,309.1,308.17,308.75,7477.0,275.9702,276.4801,275.6482,276.167,7477.0
2018-10-18 09:50:00,308.77,308.82,308.03,308.23,8744.0,276.1849,276.2296,275.523,275.7019,8744.0
2018-10-18 10:00:00,308.3,308.77,307.96,308.53,16260.0,275.7645,276.1849,275.4604,275.9702,16260.0
2018-10-18 10:10:00,308.68,309.0,307.54,308.04,5600.0,276.1044,276.3906,275.0847,275.5319,5600.0
2018-10-18 10:20:00,308.19,308.82,307.98,308.4,5346.0,275.6661,276.2296,275.4783,275.854,5346.0
2018-10-18 10:30:00,308.4,309.91,308.03,309.39,20729.0,275.854,277.2046,275.523,276.7395,20729.0
2018-10-18 10:40:00,309.55,310.01,309.14,309.81,6881.0,276.8826,277.294,276.5159,277.1152,6881.0
2018-10-18 10:50:00,309.66,310.25,309.61,309.8,7988.0,276.981,277.5087,276.9363,277.1062,7988.0
2018-10-18 11:00:00,309.8,309.8,308.61,309.14,7098.0,277.1062,277.1062,276.0418,276.5159,7098.0
2018-10-18 11:10:00,308.98,308.98,308.24,308.53,5562.0,276.3727,276.3727,275.7108,275.9702,5562.0
2018-10-18 11:20:00,308.5,308.5,307.89,307.92,7783.0,275.9434,275.9434,275.3978,275.4246,7783.0
2018-10-18 11:30:00,307.89,308.25,306.85,307.32,13231.0,275.3978,275.7198,274.4675,274.8879,13231.0
2018-10-18 11:40:00,307.26,307.41,306.06,306.71,10122.0,274.8343,274.9684,273.7609,274.3423,10122.0
2018-10-18 11:50:00,306.35,306.56,305.71,306.2,7681.0,274.0203,274.2081,273.4478,273.8861,7681.0
2018-10-18 12:00:00,306.2,306.67,306.03,306.24,4870.0,273.8861,274.3065,273.7341,273.9219,4870.0
2018-10-18 12:10:00,305.85,306.14,305.58,305.6,30988.0,273.5731,273.8325,273.3316,273.3494,30988.0
2018-10-18 12:20:00,305.78,306.76,305.78,306.46,15410.0,273.5104,274.387,273.5104,274.1187,15410.0
2018-10-18 12:30:00,306.44,306.73,306.12,306.58,5541.0,274.1008,274.3602,273.8146,274.226,5541.0
2018-10-18 12:40:00,307.01,307.38,307.01,307.12,8867.0,274.6106,274.9416,274.6106,274.709,8867.0
2018-10-18 12:50:00,307.22,307.64,306.86,307.1,18802.0,274.7985,275.1742,274.4765,274.6911,18802.0
2018-10-18 13:00:00,307.07,307.38,306.53,306.58,15566.0,274.6643,274.9416,274.1813,274.226,15566.0
2018-10-18 13:10:00,306.63,306.63,305.5,305.63,7322.0,274.2707,274.2707,273.26,273.3763,7322.0
2018-10-18 13:20:00,305.46,305.54,305.1,305.25,14988.0,273.2242,273.2958,272.9022,273.0364,14988.0
2018-10-18 13:30:00,305.26,305.53,304.63,305.39,12104.0,273.0453,273.2868,272.4818,273.1616,12104.0
2018-10-18 13:40:00,305.34,305.34,304.23,304.5,23315.0,273.1169,273.1169,272.124,272.3655,23315.0
2018-10-18 13:50:00,304.61,305.84,304.43,305.79,29537.0,272.4639,273.5641,272.3029,273.5194,29537.0
2018-10-18 14:00:00,305.6,306.55,305.54,306.14,31882.0,273.3494,274.1992,273.2958,273.8325,31882.0
2018-10-18 14:10:00,306.13,306.2,305.72,305.93,15838.0,273.8235,273.8861,273.4568,273.6446,15838.0
2018-10-18 14:20:00,305.95,306.98,305.95,306.54,10885.0,273.6625,274.5838,273.6625,274.1902,10885.0
2018-10-18 14:30:00,306.49,307.03,306.21,306.6,8858.0,274.1455,274.6285,273.8951,274.2439,8858.0
2018-10-18 14:40:00,306.6,307.59,306.44,307.1,24970.0,274.2439,275.1294,274.1008,274.6911,24970.0
2018-10-18 14:50:00,307.2,307.48,306.92,307.24,39896.0,274.7806,275.031,274.5301,274.8164,39896.0
2018-10-18 15:00:00,307.16,307.21,306.28,306.62,41146.0,274.7448,274.7895,273.9577,274.2618,41146.0
2018-10-18 15:10:00,306.46,307.04,305.75,306.9,22902.0,274.1187,274.6375,273.4836,274.5122,22902.0
2018-10-18 15:20:00,306.65,307.61,306.65,307.28,17677.0,274.2886,275.1473,274.2886,274.8521,17677.0
2018-10-18 15:30:00,307.25,307.71,306.78,307.71,45893.0,274.8253,275.2368,274.4049,275.2368,45893.0
2018-10-18 15:40:00,307.76,308.29,307.43,308.08,39512.0,275.2815,275.7556,274.9863,275.5677,39512.0
2018-10-18 15:50:00,308.0,308.22,307.7,308.2,67364.0,275.4962,275.6929,275.2278,275.6751,67364.0
2018-10-19 09:30:00,307.75,308.3,307.09,308.06,56756.0,275.2725,275.7645,274.6822,275.5498,56756.0
2018-10-19 09:40:00,308.3,308.44,307.92,307.93,5900.0,275.7645,275.8897,275.4246,275.4336,5900.0
2018-10-19 09:50:00,308.0,308.98,307.91,308.65,8450.0,275.4962,276.3727,275.4157,276.0776,8450.0
2018-10-19 10:00:00,308.7,309.65,308.65,309.62,10808.0,276.1223,276.972,276.0776,276.9452,10808.0
2018-10-19 10:10:00,309.62,310.2,309.47,309.48,10715.0,276.9452,277.464,276.811,276.82,10715.0
2018-10-19 10:20:00,309.87,310.24,309.29,309.6,8800.0,277.1688,277.4998,276.65,276.9273,8800.0
2018-10-19 10:30:00,309.59,310.22,309.47,309.63,8445.0,276.9184,277.4819,276.811,276.9541,8445.0
2018-10-19 10:40:00,309.29,309.91,309.11,309.8,20417.0,276.65,277.2046,276.489,277.1062,20417.0
2018-10-19 10:50:00,309.68,309.95,308.61,308.61,31656.0,276.9989,277.2404,276.0418,276.0418,31656.0
2018-10-19 11:00:00,308.9,309.38,308.46,308.59,11872.0,276.3012,276.7305,275.9076,276.0239,11872.0
2018-10-19 11:10:00,308.72,309.48,308.72,308.87,13145.0,276.1402,276.82,276.1402,276.2744,13145.0
2018-10-19 11:20:00,308.87,308.87,307.96,308.25,5971.0,276.2744,276.2744,275.4604,275.7198,5971.0
2018-10-19 11:30:00,308.19,308.38,307.19,307.31,17729.0,275.6661,275.8361,274.7716,274.879,17729.0
2018-10-19 11:40:00,307.32,307.87,307.01,307.87,27536.0,274.8879,275.3799,274.6106,275.3799,27536.0
2018-10-19 11:50:00,307.87,308.6,307.67,308.6,6634.0,275.3799,276.0328,275.201,276.0328,6634.0
2018-10-19 12:00:00,308.89,309.22,308.54,308.57,4801.0,276.2922,276.5874,275.9792,276.006,4801.0
2018-10-19 12:10:00,308.47,308.77,308.23,308.61,6096.0,275.9166,276.1849,275.7019,276.0418,6096.0
2018-10-19 12:20:00,308.59,308.59,308.01,308.27,3071.0,276.0239,276.0239,275.5051,275.7377,3071.0
2018-10-19 12:30:00,308.19,308.21,307.19,307.32,6450.0,275.6661,275.684,274.7716,274.8879,6450.0
2018-10-19 12:40:00,307.22,307.4,306.88,307.09,21880.0,274.7985,274.9595,274.4944,274.6822,21880.0
2018-10-19 12:50:00,307.1,307.61,306.89,307.57,6420.0,274.6911,275.1473,274.5033,275.1115,6420.0
2018-10-19 13:00:00,307.38,307.53,307.13,307.35,4708.0,274.9416,275.0758,274.718,274.9148,4708.0
2018-10-19 13:10:00,307.3,308.14,307.3,307.94,5016.0,274.87,275.6214,274.87,275.4425,5016.0
2018-10-19 13:20:00,307.95,308.19,307.49,308.19,6369.0,275.4514,275.6661,275.04,275.6661,6369.0
2018-10-19 13:30:00,308.0,308.11,307.27,307.32,4310.0,275.4962,275.5946,274.8432,274.8879,4310.0
2018-10-19 13:40:00,307.25,307.67,307.09,307.6,4616.0,274.8253,275.201,274.6822,275.1384,4616.0
2018-10-19 13:50:00,307.64,308.0,307.44,307.44,24931.0,275.1742,275.4962,274.9953,274.9953,24931.0
2018-10-19 14:00:00,307.4,307.57,306.55,307.29,16195.0,274.9595,275.1115,274.1992,274.8611,16195.0
2018-10-19 14:10:00,307.5,308.43,307.5,308.43,18594.0,275.0489,275.8808,275.0489,275.8808,18594.0
2018-10-19 14:20:00,308.33,309.2,308.29,308.83,9128.0,275.7913,276.5695,275.7556,276.2386,9128.0
2018-10-19 14:30:00,308.71,309.0,308.2,308.59,10373.0,276.1312,276.3906,275.6751,276.0239,10373.0
2018-10-19 14:40:00,308.75,309.08,308.37,309.08,13895.0,276.167,276.4622,275.8271,276.4622,13895.0
2018-10-19 14:50:00,308.96,308.96,308.17,308.18,10139.0,276.3549,276.3549,275.6482,275.6572,10139.0
2018-10-19 15:00:00,307.78,308.28,307.57,307.57,21161.0,275.2994,275.7466,275.1115,275.1115,21161.0
2018-10-19 15:10:00,307.52,308.03,307.38,307.88,15403.0,275.0668,275.523,274.9416,275.3888,15403.0
2018-10-19 15:20:00,307.92,308.19,307.44,308.0,14155.0,275.4246,275.6661,274.9953,275.4962,14155.0
2018-10-19 15:30:00,308.0,308.32,307.89,307.89,18734.0,275.4962,275.7824,275.3978,275.3978,18734.0
2018-10-19 15:40:00,307.89,308.63,307.89,308.37,32768.0,275.3978,276.0597,275.3978,275.8271,32768.0
2018-10-19 15:50:00,308.35,308.63,307.58,307.71,137971.0,275.8092,276.0597,275.1205,275.2368,137971.0
2018-10-22 09:30:00,308.53,308.53,306.85,307.49,15738.0,275.9702,275.9702,274.4675,275.04,15738.0
2018-10-22 09:40:00,307.34,307.34,306.14,306.39,9793.0,274.9058,274.9058,273.8325,274.0561,9793.0
2018-10-22 09:50:00,306.39,306.46,305.63,305.79,8109.0,274.0561,274.1187,273.3763,273.5194,8109.0
2018-10-22 10:00:00,305.75,306.09,305.49,305.87,12148.0,273.4836,273.7877,273.251,273.5909,12148.0
2018-10-22 10:10:00,305.74,306.59,305.74,306.08,9772.0,273.4747,274.235,273.4747,273.7788,9772.0
2018-10-22 10:20:00,306.04,306.41,305.85,306.04,7476.0,273.743,274.074,273.5731,273.743,7476.0
2018-10-22 10:30:00,306.23,306.64,305.78,306.44,5586.0,273.913,274.2797,273.5104,274.1008,5586.0
2018-10-22 10:40:00,306.42,307.61,306.36,307.54,8210.0,274.0829,275.1473,274.0292,275.0847,8210.0
2018-10-22 10:50:00,307.73,308.47,307.68,307.88,11185.0,275.2547,275.9166,275.2099,275.3888,11185.0
2018-10-22 11:00:00,307.74,307.83,307.12,307.41,11605.0,275.2636,275.3441,274.709,274.9684,11605.0
2018-10-22 11:10:00,307.36,307.36,306.43,306.87,10272.0,274.9237,274.9237,274.0918,274.4854,10272.0
2018-10-22 11:20:00,306.98,307.44,306.7,306.91,16359.0,274.5838,274.9953,274.3334,274.5212,16359.0
2018-10-22 11:30:00,306.91,307.27,306.4,306.73,9893.0,274.5212,274.8432,274.065,274.3602,9893.0
2018-10-22 11:40:00,306.71,306.79,306.39,306.75,6021.0,274.3423,274.4139,274.0561,274.3781,6021.0
2018-10-22 11:50:00,306.71,306.72,305.81,306.13,10214.0,274.3423,274.3512,273.5373,273.8235,10214.0
2018-10-22 12:00:00,306.21,306.79,305.95,306.6,7564.0,273.8951,274.4139,273.6625,274.2439,7564.0
2018-10-22 12:10:00,306.57,306.57,305.79,306.04,5885.0,274.2171,274.2171,273.5194,273.743,5885.0
2018-10-22 12:20:00,306.02,306.11,305.34,305.72,7036.0,273.7251,273.8056,273.1169,273.4568,7036.0
2018-10-22 12:30:00,305.78,305.95,305.6,305.77,5222.0,273.5104,273.6625,273.3494,273.5015,5222.0
2018-10-22 12:40:00,305.86,306.37,305.86,306.02,4388.0,273.582,274.0382,273.582,273.7251,4388.0
2018-10-22 12:50:00,305.96,306.44,305.96,306.3,5692.0,273.6714,274.1008,273.6714,273.9756,5692.0
2018-10-22 13:00:00,306.34,307.14,306.16,307.14,9141.0,274.0113,274.7269,273.8503,274.7269,9141.0
2018-10-22 13:10:00,307.08,307.25,306.69,307.09,7160.0,274.6733,274.8253,274.3244,274.6822,7160.0
2018-10-22 13:20:00,307.08,307.1,306.66,306.85,6483.0,274.6733,274.6911,274.2976,274.4675,6483.0
2018-10-22 13:30:00,306.77,307.11,306.65,306.87,11110.0,274.396,274.7001,274.2886,274.4854,11110.0
2018-10-22 13:40:00,306.93,307.06,306.52,306.76,7247.0,274.5391,274.6554,274.1724,274.387,7247.0
2018-10-22 13:50:00,306.38,306.85,306.35,306.73,5626.0,274.0471,274.4675,274.0203,274.3602,5626.0
2018-10-22 14:00:00,306.67,306.82,306.42,306.64,3683.0,274.3065,274.4407,274.0829,274.2797,3683.0
2018-10-22 14:10:00,306.52,306.81,306.18,306.25,11897.0,274.1724,274.4317,273.8682,273.9308,11897.0
2018-10-22 14:20:00,306.11,306.44,305.97,306.32,11524.0,273.8056,274.1008,273.6804,273.9935,11524.0
2018-10-22 14:30:00,306.3,306.76,306.21,306.64,14430.0,273.9756,274.387,273.8951,274.2797,14430.0
2018-10-22 14:40:00,306.62,307.34,306.44,307.06,4828.0,274.2618,274.9058,274.1008,274.6554,4828.0
2018-10-22 14:50:00,307.04,307.18,306.49,306.55,18486.0,274.6375,274.7627,274.1455,274.1992,18486.0
2018-10-22 15:00:00,306.54,307.29,306.5,306.9,14974.0,274.1902,274.8611,274.1545,274.5122,14974.0
2018-10-22 15:10:00,306.86,307.4,306.79,307.09,14312.0,274.4765,274.9595,274.4139,274.6822,14312.0
2018-10-22 15:20:00,307.09,307.28,306.94,307.11,13339.0,274.6822,274.8521,274.548,274.7001,13339.0
2018-10-22 15:30:00,307.03,307.7,307.01,307.29,21028.0,274.6285,275.2278,274.6106,274.8611,21028.0
2018-10-22 15:40:00,307.22,307.22,306.7,306.85,22124.0,274.7985,274.7985,274.3334,274.4675,22124.0
2018-10-22 15:50:00,306.85,307.13,306.71,306.75,90029.0,274.4675,274.718,274.3423,274.3781,90029.0
2018-10-23 09:30:00,302.74,306.6,302.59,304.94,31558.0,270.7913,274.2439,270.6571,272.7591,31558.0
2018-10-23 09:40:00,305.2,308.62,305.12,308.44,37664.0,272.9917,276.0507,272.9201,275.8897,37664.0
2018-10-23 09:50:00,308.31,309.42,307.75,308.58,39836.0,275.7734,276.7663,275.2725,276.015,39836.0
2018-10-23 10:00:00,308.58,309.72,308.3,308.8,51440.0,276.015,277.0346,275.7645,276.2117,51440.0
2018-10-23 10:10:00,308.73,308.73,306.89,306.94,24323.0,276.1491,276.1491,274.5033,274.548,24323.0
2018-10-23 10:20:00,307.1,307.17,305.13,305.32,37465.0,274.6911,274.7538,272.929,273.099,37465.0
2018-10-23 10:30:00,305.65,306.57,305.08,306.56,14128.0,273.3942,274.2171,272.8843,274.2081,14128.0
2018-10-23 10:40:00,306.5,306.5,305.05,305.43,25519.0,274.1545,274.1545,272.8575,273.1974,25519.0
2018-10-23 10:50:00,305.31,305.7,303.97,303.97,20791.0,273.09,273.4389,271.8915,271.8915,20791.0
2018-10-23 11:00:00,303.97,305.13,303.07,304.13,24854.0,271.8915,272.929,271.0864,272.0346,24854.0
2018-10-23 11:10:00,304.24,304.53,303.3,304.23,18516.0,272.133,272.3924,271.2922,272.124,18516.0
2018-10-23 11:20:00,304.39,305.56,303.23,303.37,36447.0,272.2671,273.3137,271.2296,271.3548,36447.0
2018-10-23 11:30:00,303.38,304.52,303.38,304.34,11779.0,271.3637,272.3834,271.3637,272.2224,11779.0
2018-10-23 11:40:00,304.32,304.33,302.54,302.88,19192.0,272.2045,272.2135,270.6124,270.9165,19192.0
2018-10-23 11:50:00,302.69,302.86,301.6,301.68,14422.0,270.7465,270.8986,269.7716,269.8431,14422.0
2018-10-23 12:00:00,301.56,301.9,300.89,301.78,34817.0,269.7358,270.0399,269.1365,269.9326,34817.0
2018-10-23 12:10:00,301.95,302.05,301.52,301.52,5876.0,270.0846,270.1741,269.7,269.7,5876.0
2018-10-23 12:20:00,301.73,301.74,300.29,300.64,23786.0,269.8878,269.8968,268.5998,268.9129,23786.0
2018-10-23 12:30:00,300.65,301.06,300.26,300.3,25190.0,268.9218,269.2886,268.573,268.6088,25190.0
2018-10-23 12:40:00,300.26,301.19,300.26,301.03,18579.0,268.573,269.4048,268.573,269.2617,18579.0
2018-10-23 12:50:00,300.92,301.05,299.58,299.88,21192.0,269.1633,269.2796,267.9647,268.2331,21192.0
2018-10-23 13:00:00,299.8,300.9,299.67,300.86,37673.0,268.1615,269.1454,268.0452,269.1097,37673.0
2018-10-23 13:10:00,300.86,301.85,300.73,301.85,20519.0,269.1097,269.9952,268.9934,269.9952,20519.0
2018-10-23 13:20:00,301.88,303.63,301.85,303.27,9982.0,270.022,271.5873,269.9952,271.2653,9982.0
2018-10-23 13:30:00,303.42,303.53,301.7,302.19,13341.0,271.3995,271.4979,269.861,270.2993,13341.0
2018-10-23 13:40:00,302.22,302.22,301.39,301.77,9449.0,270.3261,270.3261,269.5837,269.9236,9449.0
2018-10-23 13:50:00,301.76,302.15,301.0,301.27,10349.0,269.9147,270.2635,269.2349,269.4764,10349.0
2018-10-23 14:00:00,301.77,303.51,301.77,303.32,12526.0,269.9236,271.48,269.9236,271.3101,12526.0
2018-10-23 14:10:00,303.32,305.13,303.08,304.97,17735.0,271.3101,272.929,271.0954,272.7859,17735.0
2018-10-23 14:20:00,305.26,305.61,304.61,304.95,21660.0,273.0453,273.3584,272.4639,272.768,21660.0
2018-10-23 14:30:00,304.92,304.92,304.21,304.48,13033.0,272.7412,272.7412,272.1061,272.3476,13033.0
2018-10-23 14:40:00,304.64,305.12,304.47,304.85,9536.0,272.4908,272.9201,272.3387,272.6786,9536.0
2018-10-23 14:50:00,304.78,306.03,304.42,305.9,23753.0,272.616,273.7341,272.294,273.6178,23753.0
2018-10-23 15:00:00,305.89,305.9,304.97,305.31,14378.0,273.6088,273.6178,272.7859,273.09,14378.0
2018-10-23 15:10:00,305.29,305.64,304.85,305.39,10325.0,273.0722,273.3852,272.6786,273.1616,10325.0
2018-10-23 15:20:00,305.36,306.08,305.19,305.27,14975.0,273.1348,273.7788,272.9827,273.0543,14975.0
2018-10-23 15:30:00,305.26,305.36,304.25,304.25,25968.0,273.0453,273.1348,272.1419,272.1419,25968.0
2018-10-23 15:40:00,304.43,304.78,303.81,304.32,44875.0,272.3029,272.616,271.7483,272.2045,44875.0
2018-10-23 15:50:00,304.29,304.6,303.29,304.09,85016.0,272.1777,272.455,271.2832,271.9988,85016.0
2018-10-24 09:30:00,310.38,311.0,301.09,302.49,95747.0,277.625,278.1796,269.3154,270.5676,95747.0
2018-10-24 09:40:00,302.48,306.91,302.48,304.25,51127.0,270.5587,274.5212,270.5587,272.1419,51127.0
2018-10-24 09:50:00,304.0,304.11,299.36,300.0,63338.0,271.9183,272.0167,267.768,268.3404,63338.0
2018-10-24 10:00:00,299.12,301.07,298.18,300.75,118750.0,267.5533,269.2975,266.7125,269.0113,118750.0
2018-10-24 10:10:00,301.05,301.05,299.14,300.18,63177.0,269.2796,269.2796,267.5712,268.5014,63177.0
2018-10-24 10:20:00,300.0,300.45,299.26,299.92,64554.0,268.3404,268.7429,267.6785,268.2689,64554.0
2018-10-24 10:30:00,299.83,300.46,298.85,298.96,74474.0,268.1884,268.7519,267.3118,267.4102,74474.0
2018-10-24 10:40:00,299.0,299.43,297.86,297.86,90372.0,267.446,267.8306,266.4263,266.4263,90372.0
2018-10-24 10:50:00,298.02,299.19,297.76,297.88,53681.0,266.5694,267.6159,266.3368,266.4441,53681.0
2018-10-24 11:00:00,297.88,298.48,295.56,295.99,57479.0,266.4441,266.9808,264.369,264.7536,57479.0
2018-10-24 11:10:00,295.96,297.42,295.93,296.29,33488.0,264.7268,266.0327,264.6999,265.0219,33488.0
2018-10-24 11:20:00,296.25,298.11,296.12,297.01,32399.0,264.9862,266.6499,264.8699,265.666,32399.0
2018-10-24 11:30:00,297.34,298.5,296.63,297.96,22305.0,265.9611,266.9987,265.3261,266.5157,22305.0
2018-10-24 11:40:00,297.84,299.02,296.93,297.95,23693.0,266.4084,267.4638,265.5944,266.5068,23693.0
2018-10-24 11:50:00,298.0,298.34,297.31,297.31,22804.0,266.5515,266.8556,265.9343,265.9343,22804.0
2018-10-24 12:00:00,297.44,297.61,296.0,296.0,24066.0,266.0506,266.2026,264.7625,264.7625,24066.0
2018-10-24 12:10:00,296.11,296.49,295.1,295.28,18210.0,264.8609,265.2008,263.9575,264.1185,18210.0
2018-10-24 12:20:00,295.2,295.46,294.56,294.56,46050.0,264.047,264.2795,263.4745,263.4745,46050.0
2018-10-24 12:30:00,294.77,295.74,294.5,294.5,34309.0,263.6624,264.53,263.4208,263.4208,34309.0
2018-10-24 12:40:00,294.5,295.04,294.05,294.67,34732.0,263.4208,263.9039,263.0183,263.5729,34732.0
2018-10-24 12:50:00,294.39,295.01,294.0,294.64,33196.0,263.3225,263.877,262.9736,263.5461,33196.0
2018-10-24 13:00:00,294.4,294.85,294.0,294.18,23322.0,263.3314,263.7339,262.9736,263.1346,23322.0
2018-10-24 13:10:00,294.24,294.88,293.6,294.84,15593.0,263.1883,263.7607,262.6158,263.725,15593.0
2018-10-24 13:20:00,294.86,294.87,293.88,294.0,24108.0,263.7429,263.7518,262.8663,262.9736,24108.0
2018-10-24 13:30:00,293.92,294.62,293.07,293.86,49914.0,262.9021,263.5282,262.1418,262.8484,49914.0
2018-10-24 13:40:00,293.87,294.84,293.18,293.54,26149.0,262.8573,263.725,262.2401,262.5622,26149.0
2018-10-24 13:50:00,293.54,294.32,293.25,293.67,11587.0,262.5622,263.2598,262.3028,262.6784,11587.0
2018-10-24 14:00:00,293.52,293.52,292.0,292.14,22898.0,262.5443,262.5443,261.1847,261.3099,22898.0
2018-10-24 14:10:00,292.18,292.57,290.77,291.41,32530.0,261.3457,261.6945,260.0845,260.6569,32530.0
2018-10-24 14:20:00,291.5,292.14,290.81,291.68,33353.0,260.7374,261.3099,260.1203,260.8984,33353.0
2018-10-24 14:30:00,291.53,292.38,291.23,291.75,30118.0,260.7643,261.5246,260.4959,260.9611,30118.0
2018-10-24 14:40:00,291.61,291.81,290.4,290.79,21690.0,260.8358,261.0147,259.7535,260.1024,21690.0
2018-10-24 14:50:00,290.65,291.08,290.36,290.41,33245.0,259.9771,260.3618,259.7177,259.7625,33245.0
2018-10-24 15:00:00,290.41,290.47,288.8,289.13,45680.0,259.7625,259.8161,258.3224,258.6176,45680.0
2018-10-24 15:10:00,289.06,289.55,288.61,288.65,30985.0,258.5549,258.9932,258.1524,258.1882,30985.0
2018-10-24 15:20:00,288.56,288.61,286.47,286.47,56430.0,258.1077,258.1524,256.2383,256.2383,56430.0
2018-10-24 15:30:00,286.54,287.79,286.51,287.71,60430.0,256.3009,257.419,256.274,257.3474,60430.0
2018-10-24 15:40:00,287.65,288.28,286.8,287.14,101566.0,257.2937,257.8573,256.5334,256.8376,101566.0
2018-10-24 15:50:00,287.16,287.16,285.15,285.57,126347.0,256.8554,256.8554,255.0576,255.4332,126347.0
2018-10-25 09:30:00,286.23,286.99,275.81,278.68,101248.0,256.0236,256.7034,246.7032,249.2704,101248.0
2018-10-25 09:40:00,278.97,280.59,277.04,278.63,62888.0,249.5298,250.9788,247.8034,249.2256,62888.0
2018-10-25 09:50:00,278.49,279.13,277.86,278.72,67415.0,249.1004,249.6729,248.5369,249.3061,67415.0
2018-10-25 10:00:00,278.79,279.35,276.84,278.13,82718.0,249.3688,249.8697,247.6245,248.7784,82718.0
2018-10-25 10:10:00,277.91,278.21,274.72,275.83,88706.0,248.5816,248.85,245.7283,246.7211,88706.0
2018-10-25 10:20:00,276.02,277.21,274.99,276.91,42885.0,246.8911,247.9555,245.9698,247.6872,42885.0
2018-10-25 10:30:00,276.91,277.75,276.27,276.66,48735.0,247.6872,248.4385,247.1147,247.4635,48735.0
2018-10-25 10:40:00,276.6,276.85,275.55,275.84,41549.0,247.4099,247.6335,246.4707,246.7301,41549.0
2018-10-25 10:50:00,276.08,276.28,274.74,274.75,34336.0,246.9447,247.1236,245.7462,245.7551,34336.0
2018-10-25 11:00:00,274.68,275.12,273.97,275.04,40037.0,245.6925,246.0861,245.0574,246.0145,40037.0
2018-10-25 11:10:00,275.25,275.58,274.55,275.35,25211.0,246.2023,246.4975,245.5762,246.2918,25211.0
2018-10-25 11:20:00,275.42,276.23,274.6,274.81,38746.0,246.3544,247.0789,245.6209,245.8088,38746.0
2018-10-25 11:30:00,274.83,274.86,272.85,272.85,71870.0,245.8267,245.8535,244.0556,244.0556,71870.0
2018-10-25 11:40:00,272.72,273.05,270.6,271.01,65711.0,243.9393,244.2345,242.0431,242.4098,65711.0
2018-10-25 11:50:00,271.0,271.39,270.19,270.33,86535.0,242.4008,242.7497,241.6763,241.8016,86535.0
2018-10-25 12:00:00,270.25,270.34,268.51,269.09,101475.0,241.73,241.8105,240.1736,240.6924,101475.0
2018-10-25 12:10:00,268.97,269.91,268.59,268.71,63151.0,240.5851,241.4259,240.2452,240.3525,63151.0
2018-10-25 12:20:00,268.73,270.32,268.58,270.32,33990.0,240.3704,241.7926,240.2362,241.7926,33990.0
2018-10-25 12:30:00,270.23,271.4,269.52,271.29,43495.0,241.7121,242.7586,241.077,242.6602,43495.0
2018-10-25 12:40:00,271.39,272.7,270.64,272.69,30483.0,242.7497,243.9214,242.0788,243.9125,30483.0
2018-10-25 12:50:00,272.71,273.4,272.41,272.8,43009.0,243.9304,244.5476,243.662,244.0109,43009.0
2018-10-25 13:00:00,272.8,272.83,271.93,272.09,38639.0,244.0109,244.0377,243.2327,243.3758,38639.0
2018-10-25 13:10:00,272.09,272.78,271.74,272.73,43991.0,243.3758,243.993,243.0628,243.9483,43991.0
2018-10-25 13:20:00,272.64,273.39,272.64,273.05,42364.0,243.8678,244.5386,243.8678,244.2345,42364.0
2018-10-25 13:30:00,273.01,275.1,272.92,274.88,81793.0,244.1987,246.0682,244.1182,245.8714,81793.0
2018-10-25 13:40:00,274.97,275.58,273.85,273.87,45123.0,245.9519,246.4975,244.9501,244.968,45123.0
2018-10-25 13:50:00,273.98,274.21,273.18,273.8,51582.0,245.0664,245.2721,244.3508,244.9054,51582.0
2018-10-25 14:00:00,273.88,274.06,273.41,273.5,27691.0,244.9769,245.1379,244.5565,244.637,27691.0
2018-10-25 14:10:00,273.45,273.54,272.39,272.6,29130.0,244.5923,244.6728,243.6442,243.832,29130.0
2018-10-25 14:20:00,272.5,273.23,271.88,273.23,40665.0,243.7425,244.3955,243.188,244.3955,40665.0
2018-10-25 14:30:00,273.21,273.86,272.51,272.6,44815.0,244.3776,244.959,243.7515,243.832,44815.0
2018-10-25 14:40:00,272.61,273.07,271.77,272.63,33548.0,243.8409,244.2524,243.0896,243.8588,33548.0
2018-10-25 14:50:00,272.49,272.58,271.04,271.1,39595.0,243.7336,243.8141,242.4366,242.4903,39595.0
2018-10-25 15:00:00,271.1,271.77,270.95,271.26,30900.0,242.4903,243.0896,242.3561,242.6334,30900.0
2018-10-25 15:10:00,271.25,271.45,270.89,271.15,30857.0,242.6245,242.8034,242.3025,242.535,30857.0
2018-10-25 15:20:00,271.18,271.27,270.88,271.19,32333.0,242.5618,242.6424,242.2935,242.5708,32333.0
2018-10-25 15:30:00,271.22,271.41,269.89,270.13,71504.0,242.5976,242.7676,241.408,241.6227,71504.0
2018-10-25 15:40:00,270.18,270.69,269.75,270.03,57806.0,241.6674,242.1236,241.2828,241.5332,57806.0
2018-10-25 15:50:00,270.01,270.33,269.58,269.98,130138.0,241.5153,241.8016,241.1307,241.4885,130138.0
2018-10-26 09:30:00,267.11,267.8,264.16,266.96,59429.0,238.9214,239.5385,236.2827,238.7872,59429.0
2018-10-26 09:40:00,266.78,267.24,265.85,266.47,28120.0,238.6262,239.0376,237.7943,238.3489,28120.0
2018-10-26 09:50:00,266.52,267.03,265.2,266.08,22225.0,238.3936,238.8498,237.2129,238.0001,22225.0
2018-10-26 10:00:00,265.97,265.98,264.23,265.09,36988.0,237.9017,237.9106,236.3453,237.1145,36988.0
2018-10-26 10:10:00,265.49,265.91,264.74,265.05,33251.0,237.4723,237.848,236.8015,237.0788,33251.0
2018-10-26 10:20:00,265.04,266.34,264.74,265.53,25778.0,237.0698,238.2326,236.8015,237.5081,25778.0
2018-10-26 10:30:00,265.52,266.16,264.71,264.71,44842.0,237.4992,238.0716,236.7746,236.7746,44842.0
2018-10-26 10:40:00,264.91,265.45,263.54,264.51,77167.0,236.9535,237.4365,235.7281,236.5957,77167.0
2018-10-26 10:50:00,264.46,265.45,264.46,265.32,27632.0,236.551,237.4365,236.551,237.3203,27632.0
2018-10-26 11:00:00,265.22,265.63,264.54,264.54,34941.0,237.2308,237.5976,236.6226,236.6226,34941.0
2018-10-26 11:10:00,264.49,265.22,264.22,264.99,22639.0,236.5779,237.2308,236.3364,237.0251,22639.0
2018-10-26 11:20:00,264.82,266.32,264.35,266.02,31115.0,236.873,238.2147,236.4526,237.9464,31115.0
2018-10-26 11:30:00,266.29,268.25,265.99,267.84,44384.0,238.1879,239.9411,237.9196,239.5743,44384.0
2018-10-26 11:40:00,267.97,268.47,267.13,268.14,32303.0,239.6906,240.1378,238.9393,239.8427,32303.0
2018-10-26 11:50:00,268.02,268.49,266.91,266.91,37483.0,239.7353,240.1557,238.7425,238.7425,37483.0
2018-10-26 12:00:00,266.88,268.44,266.88,268.1,28605.0,238.7156,240.111,238.7156,239.8069,28605.0
2018-10-26 12:10:00,268.0,268.73,267.3,268.65,22610.0,239.7174,240.3704,239.0913,240.2988,22610.0
2018-10-26 12:20:00,268.65,270.62,268.6,270.56,32445.0,240.2988,242.0609,240.2541,242.0073,32445.0
2018-10-26 12:30:00,270.42,270.58,268.93,269.59,31940.0,241.8821,242.0252,240.5493,241.1396,31940.0
2018-10-26 12:40:00,269.4,271.93,269.38,271.73,57286.0,240.9697,243.2327,240.9518,243.0538,57286.0
2018-10-26 12:50:00,271.67,271.72,269.56,269.85,36705.0,243.0001,243.0449,241.1128,241.3722,36705.0
2018-10-26 13:00:00,269.9,271.13,269.9,269.95,50507.0,241.4169,242.5171,241.4169,241.4617,50507.0
2018-10-26 13:10:00,269.9,270.73,269.78,270.24,22930.0,241.4169,242.1593,241.3096,241.721,22930.0
2018-10-26 13:20:00,270.24,270.88,269.88,270.4,20689.0,241.721,242.2935,241.399,241.8642,20689.0
2018-10-26 13:30:00,270.47,270.47,269.31,270.04,22220.0,241.9268,241.9268,240.8892,241.5422,22220.0
2018-10-26 13:40:00,270.05,271.04,269.99,270.61,27713.0,241.5511,242.4366,241.4974,242.052,27713.0
2018-10-26 13:50:00,270.62,271.04,270.13,270.7,9920.0,242.0609,242.4366,241.6227,242.1325,9920.0
2018-10-26 14:00:00,270.67,270.78,269.66,270.22,14596.0,242.1057,242.2041,241.2023,241.7032,14596.0
2018-10-26 14:10:00,270.32,270.72,269.34,269.87,18447.0,241.7926,242.1504,240.916,241.3901,18447.0
2018-10-26 14:20:00,269.98,270.75,269.32,270.17,18951.0,241.4885,242.1772,240.8981,241.6584,18951.0
2018-10-26 14:30:00,270.03,271.0,269.92,270.5,14098.0,241.5332,242.4008,241.4348,241.9536,14098.0
2018-10-26 14:40:00,270.5,270.6,269.38,269.67,17705.0,241.9536,242.0431,240.9518,241.2112,17705.0
2018-10-26 14:50:00,269.63,269.77,267.9,268.28,18802.0,241.1754,241.3006,239.628,239.9679,18802.0
2018-10-26 15:00:00,268.23,268.75,267.32,268.35,24737.0,239.9232,240.3883,239.1092,240.0305,24737.0
2018-10-26 15:10:00,268.26,268.68,267.11,268.68,18678.0,239.95,240.3257,238.9214,240.3257,18678.0
2018-10-26 15:20:00,268.68,269.93,268.67,269.64,26936.0,240.3257,241.4438,240.3167,241.1844,26936.0
2018-10-26 15:30:00,269.63,270.45,268.76,270.24,37290.0,241.1754,241.9089,240.3972,241.721,37290.0
2018-10-26 15:40:00,270.19,271.07,269.92,269.92,163461.0,241.6763,242.4635,241.4348,241.4348,163461.0
2018-10-26 15:50:00,270.07,270.54,269.06,269.77,117648.0,241.569,241.9894,240.6656,241.3006,117648.0
2018-10-29 09:30:00,273.39,273.91,267.21,267.62,83395.0,244.5386,245.0037,239.0108,239.3775,83395.0
2018-10-29 09:40:00,267.3,267.59,265.63,266.18,157845.0,239.0913,239.3507,237.5976,238.0895,157845.0
2018-10-29 09:50:00,266.26,267.2,265.33,266.59,61824.0,238.1611,239.0019,237.3292,238.4562,61824.0
2018-10-29 10:00:00,266.81,268.16,266.73,267.13,35182.0,238.653,239.8606,238.5815,238.9393,35182.0
2018-10-29 10:10:00,267.26,268.32,266.53,266.53,47323.0,239.0555,240.0037,238.4026,238.4026,47323.0
2018-10-29 10:20:00,266.34,266.98,265.33,265.68,32071.0,238.2326,238.8051,237.3292,237.6423,32071.0
2018-10-29 10:30:00,265.8,266.5,264.42,264.92,62124.0,237.7496,238.3757,236.5152,236.9625,62124.0
2018-10-29 10:40:00,264.94,265.54,264.74,265.19,36471.0,236.9804,237.517,236.8015,237.204,36471.0
2018-10-29 10:50:00,265.19,265.87,265.02,265.5,31769.0,237.204,237.8122,237.0519,237.4813,31769.0
2018-10-29 11:00:00,265.65,266.1,265.42,265.49,34689.0,237.6154,238.018,237.4097,237.4723,34689.0
2018-10-29 11:10:00,265.38,265.61,264.57,265.46,42612.0,237.3739,237.5797,236.6494,237.4455,42612.0
2018-10-29 11:20:00,265.37,265.73,264.86,264.96,46434.0,237.365,237.687,236.9088,236.9983,46434.0
2018-10-29 11:30:00,264.96,265.63,264.82,265.04,36920.0,236.9983,237.5976,236.873,237.0698,36920.0
2018-10-29 11:40:00,264.97,265.39,264.84,265.02,55467.0,237.0072,237.3829,236.8909,237.0519,55467.0
2018-10-29 11:50:00,265.01,265.02,263.26,263.5,59819.0,237.043,237.0519,235.4777,235.6923,59819.0
2018-10-29 12:00:00,263.5,264.25,263.46,264.22,52859.0,235.6923,236.3632,235.6566,236.3364,52859.0
2018-10-29 12:10:00,264.1,264.84,263.7,264.47,20329.0,236.229,236.8909,235.8712,236.56,20329.0
2018-10-29 12:20:00,264.53,264.85,263.84,264.22,56511.0,236.6136,236.8999,235.9965,236.3364,56511.0
2018-10-29 12:30:00,264.16,264.36,262.55,263.1,71894.0,236.2827,236.4616,234.8426,235.3345,71894.0
2018-10-29 12:40:00,263.25,264.11,263.0,263.18,42967.0,235.4687,236.238,235.2451,235.4061,42967.0
2018-10-29 12:50:00,263.21,263.46,262.96,263.03,36042.0,235.4329,235.6566,235.2093,235.2719,36042.0
2018-10-29 13:00:00,263.05,264.11,262.96,264.11,43226.0,235.2898,236.238,235.2093,236.238,43226.0
2018-10-29 13:10:00,264.06,264.23,262.82,262.99,16515.0,236.1932,236.3453,235.0841,235.2362,16515.0
2018-10-29 13:20:00,262.89,263.06,262.6,262.67,17275.0,235.1467,235.2988,234.8873,234.9499,17275.0
2018-10-29 13:30:00,262.67,263.22,262.13,262.97,39491.0,234.9499,235.4419,234.4669,235.2183,39491.0
2018-10-29 13:40:00,262.99,263.05,262.53,262.77,19239.0,235.2362,235.2898,234.8247,235.0394,19239.0
2018-10-29 13:50:00,262.65,263.27,262.38,262.54,28438.0,234.932,235.4866,234.6905,234.8336,28438.0
2018-10-29 14:00:00,262.48,262.64,261.65,261.83,22573.0,234.78,234.9231,234.0376,234.1986,22573.0
2018-10-29 14:10:00,261.63,261.63,260.16,260.78,40880.0,234.0197,234.0197,232.7048,233.2594,40880.0
2018-10-29 14:20:00,260.87,261.55,260.79,260.98,18306.0,233.3399,233.9481,233.2683,233.4383,18306.0
2018-10-29 14:30:00,260.91,261.15,260.4,260.44,43365.0,233.3757,233.5903,232.9195,232.9553,43365.0
2018-10-29 14:40:00,260.48,260.63,259.81,259.99,24950.0,232.991,233.1252,232.3917,232.5528,24950.0
2018-10-29 14:50:00,260.13,260.13,259.07,259.32,40813.0,232.678,232.678,231.7298,231.9535,40813.0
2018-10-29 15:00:00,259.3,259.32,258.09,258.28,35366.0,231.9356,231.9535,230.8533,231.0232,35366.0
2018-10-29 15:10:00,258.33,258.54,256.33,257.37,94080.0,231.0679,231.2558,229.279,230.2092,94080.0
2018-10-29 15:20:00,257.23,257.29,255.68,255.95,52076.0,230.084,230.1377,228.6976,228.9391,52076.0
2018-10-29 15:30:00,256.08,256.14,254.48,254.77,38514.0,229.0554,229.109,227.6242,227.8836,38514.0
2018-10-29 15:40:00,254.61,255.47,253.11,255.34,55621.0,227.7405,228.5098,226.3988,228.3935,55621.0
2018-10-29 15:50:00,255.42,256.39,255.27,256.3,140858.0,228.465,229.3327,228.3309,229.2522,140858.0
2018-10-30 09:30:00,254.88,255.69,253.71,254.11,68616.0,227.982,228.7065,226.9355,227.2933,68616.0
2018-10-30 09:40:00,253.87,254.0,252.0,252.2,60754.0,227.0786,227.1949,225.406,225.5848,60754.0
2018-10-30 09:50:00,252.21,255.56,252.15,255.54,129132.0,225.5938,228.5903,225.5401,228.5724,129132.0
2018-10-30 10:00:00,255.53,256.3,254.04,254.32,33406.0,228.5634,229.2522,227.2307,227.4811,33406.0
2018-10-30 10:10:00,254.36,255.75,253.5,253.79,61031.0,227.5169,228.7602,226.7477,227.007,61031.0
2018-10-30 10:20:00,253.61,254.24,253.25,253.25,49172.0,226.846,227.4096,226.524,226.524,49172.0
2018-10-30 10:30:00,253.59,254.55,251.66,252.97,45533.0,226.8282,227.6868,225.1018,226.2736,45533.0
2018-10-30 10:40:00,252.85,253.46,252.24,253.19,24204.0,226.1662,226.7119,225.6206,226.4704,24204.0
2018-10-30 10:50:00,253.41,253.66,252.97,253.54,27055.0,226.6672,226.8908,226.2736,226.7834,27055.0
2018-10-30 11:00:00,253.64,254.71,253.28,254.02,43628.0,226.8729,227.83,226.5509,227.2128,43628.0
2018-10-30 11:10:00,253.95,254.01,252.04,252.4,37750.0,227.1502,227.2038,225.4417,225.7637,37750.0
2018-10-30 11:20:00,252.21,253.36,251.8,253.16,28601.0,225.5938,226.6224,225.2271,226.4435,28601.0
2018-10-30 11:30:00,253.26,254.34,252.89,254.2,44443.0,226.533,227.499,226.202,227.3738,44443.0
2018-10-30 11:40:00,254.27,254.65,253.65,254.58,75162.0,227.4364,227.7763,226.8818,227.7137,75162.0
2018-10-30 11:50:00,254.68,254.97,253.73,254.65,98710.0,227.8031,228.0625,226.9534,227.7763,98710.0
2018-10-30 12:00:00,254.7,256.83,254.52,256.79,70377.0,227.821,229.7262,227.66,229.6905,70377.0
2018-10-30 12:10:00,256.78,256.8,255.59,256.16,23374.0,229.6815,229.6994,228.6171,229.1269,23374.0
2018-10-30 12:20:00,256.15,259.25,255.98,258.84,60344.0,229.118,231.8908,228.9659,231.5241,60344.0
2018-10-30 12:30:00,258.72,258.72,256.99,257.44,38013.0,231.4168,231.4168,229.8693,230.2719,38013.0
2018-10-30 12:40:00,257.45,257.77,256.78,257.74,31001.0,230.2808,230.567,229.6815,230.5402,31001.0
2018-10-30 12:50:00,257.84,257.94,257.24,257.74,24483.0,230.6296,230.7191,230.093,230.5402,24483.0
2018-10-30 13:00:00,257.89,258.92,257.73,258.07,26410.0,230.6744,231.5957,230.5313,230.8354,26410.0
2018-10-30 13:10:00,258.09,258.58,256.8,257.55,52569.0,230.8533,231.2916,229.6994,230.3702,52569.0
2018-10-30 13:20:00,257.5,257.79,257.13,257.29,24401.0,230.3255,230.5849,229.9946,230.1377,24401.0
2018-10-30 13:30:00,257.22,257.52,256.85,257.09,20382.0,230.0751,230.3434,229.7441,229.9588,20382.0
2018-10-30 13:40:00,257.1,258.97,257.1,258.81,35574.0,229.9677,231.6404,229.9677,231.4973,35574.0
2018-10-30 13:50:00,258.85,258.85,258.02,258.41,28596.0,231.5331,231.5331,230.7906,231.1395,28596.0
2018-10-30 14:00:00,258.43,258.63,257.26,257.5,19119.0,231.1574,231.3363,230.1109,230.3255,19119.0
2018-10-30 14:10:00,257.3,257.99,256.81,257.72,27768.0,230.1466,230.7638,229.7083,230.5223,27768.0
2018-10-30 14:20:00,257.84,258.04,257.15,257.5,29602.0,230.6296,230.8085,230.0125,230.3255,29602.0
2018-10-30 14:30:00,257.36,258.4,257.03,257.9,14690.0,230.2003,231.1305,229.9051,230.6833,14690.0
2018-10-30 14:40:00,257.9,258.61,257.71,258.46,27965.0,230.6833,231.3184,230.5134,231.1842,27965.0
2018-10-30 14:50:00,258.41,260.05,258.3,259.78,39302.0,231.1395,232.6064,231.0411,232.3649,39302.0
2018-10-30 15:00:00,259.7,259.77,258.47,259.33,23020.0,232.2934,232.356,231.1932,231.9624,23020.0
2018-10-30 15:10:00,259.31,259.83,259.0,259.38,47262.0,231.9445,232.4096,231.6672,232.0071,47262.0
2018-10-30 15:20:00,259.37,260.1,259.27,259.68,62077.0,231.9982,232.6511,231.9087,232.2755,62077.0
2018-10-30 15:30:00,259.82,260.24,259.49,259.78,31271.0,232.4007,232.7764,232.1055,232.3649,31271.0
2018-10-30 15:40:00,259.88,260.34,259.81,260.32,49232.0,232.4544,232.8658,232.3917,232.8479,49232.0
2018-10-30 15:50:00,260.25,261.25,260.25,261.13,98166.0,232.7853,233.6798,232.7853,233.5724,98166.0
2018-10-31 09:30:00,263.74,265.0,262.66,264.94,50300.0,235.907,237.034,234.941,236.9804,50300.0
2018-10-31 09:40:00,264.82,264.95,263.84,263.9,19959.0,236.873,236.9893,235.9965,236.0501,19959.0
2018-10-31 09:50:00,263.97,265.68,263.54,264.87,30586.0,236.1127,237.6423,235.7281,236.9178,30586.0
2018-10-31 10:00:00,264.92,266.39,264.92,266.14,52242.0,236.9625,238.2773,236.9625,238.0537,52242.0
2018-10-31 10:10:00,266.13,266.13,264.7,265.71,34320.0,238.0448,238.0448,236.7657,237.6691,34320.0
2018-10-31 10:20:00,265.71,266.04,265.02,266.0,21683.0,237.6691,237.9643,237.0519,237.9285,21683.0
2018-10-31 10:30:00,265.95,266.75,265.95,266.0,17162.0,237.8838,238.5994,237.8838,237.9285,17162.0
2018-10-31 10:40:00,265.94,266.32,265.32,265.81,36276.0,237.8748,238.2147,237.3203,237.7586,36276.0
2018-10-31 10:50:00,265.47,265.7,264.5,264.5,32567.0,237.4544,237.6602,236.5868,236.5868,32567.0
2018-10-31 11:00:00,264.39,264.86,263.72,264.15,17897.0,236.4884,236.9088,235.8891,236.2737,17897.0
2018-10-31 11:10:00,264.16,265.2,264.14,264.83,13989.0,236.2827,237.2129,236.2648,236.882,13989.0
2018-10-31 11:20:00,265.03,265.89,264.63,265.51,13819.0,237.0609,237.8301,236.7031,237.4902,13819.0
2018-10-31 11:30:00,265.66,266.41,264.79,265.85,19821.0,237.6244,238.2952,236.8462,237.7943,19821.0
2018-10-31 11:40:00,266.04,266.04,265.19,265.68,31374.0,237.9643,237.9643,237.204,237.6423,31374.0
2018-10-31 11:50:00,265.79,266.82,265.6,266.46,24600.0,237.7407,238.662,237.5707,238.34,24600.0
2018-10-31 12:00:00,266.6,266.75,265.9,266.65,16345.0,238.4652,238.5994,237.8391,238.5099,16345.0
2018-10-31 12:10:00,266.66,266.67,265.73,265.73,7870.0,238.5189,238.5278,237.687,237.687,7870.0
2018-10-31 12:20:00,265.66,265.81,265.12,265.63,7174.0,237.6244,237.7586,237.1414,237.5976,7174.0
2018-10-31 12:30:00,265.59,265.59,264.73,265.46,9517.0,237.5618,237.5618,236.7925,237.4455,9517.0
2018-10-31 12:40:00,265.28,265.36,264.93,265.12,11523.0,237.2845,237.356,236.9714,237.1414,11523.0
2018-10-31 12:50:00,265.04,265.19,264.41,264.41,12438.0,237.0698,237.204,236.5063,236.5063,12438.0
2018-10-31 13:00:00,264.49,264.58,263.51,263.51,16148.0,236.5779,236.6584,235.7013,235.7013,16148.0
2018-10-31 13:10:00,263.47,264.28,263.45,264.22,19854.0,235.6655,236.39,235.6476,236.3364,19854.0
2018-10-31 13:20:00,264.15,264.32,263.51,263.77,9635.0,236.2737,236.4258,235.7013,235.9338,9635.0
2018-10-31 13:30:00,263.73,263.73,263.23,263.41,9920.0,235.8981,235.8981,235.4508,235.6118,9920.0
2018-10-31 13:40:00,263.36,264.24,263.2,263.81,14868.0,235.5671,236.3542,235.424,235.9696,14868.0
2018-10-31 13:50:00,264.02,264.17,263.75,263.85,10275.0,236.1575,236.2916,235.916,236.0054,10275.0
2018-10-31 14:00:00,263.87,264.43,263.67,264.37,17178.0,236.0233,236.5242,235.8444,236.4705,17178.0
2018-10-31 14:10:00,264.37,265.53,264.28,265.33,24796.0,236.4705,237.5081,236.39,237.3292,24796.0
2018-10-31 14:20:00,265.17,265.21,264.8,265.06,12478.0,237.1861,237.2219,236.8551,237.0877,12478.0
2018-10-31 14:30:00,265.07,265.28,264.76,265.27,14654.0,237.0966,237.2845,236.8194,237.2755,14654.0
2018-10-31 14:40:00,265.29,265.66,264.82,264.83,17343.0,237.2934,237.6244,236.873,236.882,17343.0
2018-10-31 14:50:00,264.83,265.16,264.63,264.75,45670.0,236.882,237.1772,236.7031,236.8104,45670.0
2018-10-31 15:00:00,264.75,265.32,264.6,264.6,34945.0,236.8104,237.3203,236.6762,236.6762,34945.0
2018-10-31 15:10:00,264.6,264.7,264.08,264.16,21588.0,236.6762,236.7657,236.2111,236.2827,21588.0
2018-10-31 15:20:00,264.14,264.33,263.02,263.36,59271.0,236.2648,236.4347,235.263,235.5671,59271.0
2018-10-31 15:30:00,263.37,263.56,262.58,262.58,93470.0,235.5761,235.746,234.8694,234.8694,93470.0
2018-10-31 15:40:00,262.73,262.99,262.33,262.4,33194.0,235.0036,235.2362,234.6458,234.7084,33194.0
2018-10-31 15:50:00,262.38,262.41,261.66,261.84,79888.0,234.6905,234.7174,234.0465,234.2075,79888.0
2018-11-01 09:30:00,263.47,265.2,263.2,265.2,48878.0,235.6655,237.2129,235.424,237.2129,48878.0
2018-11-01 09:40:00,265.16,266.19,265.1,265.73,23794.0,237.1772,238.0985,237.1235,237.687,23794.0
2018-11-01 09:50:00,265.53,266.86,265.41,266.61,25301.0,237.5081,238.6977,237.4008,238.4741,25301.0
2018-11-01 10:00:00,266.49,267.51,265.82,267.51,26201.0,238.3668,239.2792,237.7675,239.2792,26201.0
2018-11-01 10:10:00,267.63,267.96,266.24,267.26,49363.0,239.3865,239.6817,238.1432,239.0555,49363.0
2018-11-01 10:20:00,267.38,267.56,265.49,265.61,15787.0,239.1629,239.3239,237.4723,237.5797,15787.0
2018-11-01 10:30:00,265.88,267.39,265.88,267.26,31626.0,237.8212,239.1718,237.8212,239.0555,31626.0
2018-11-01 10:40:00,267.17,267.45,266.72,266.99,19110.0,238.975,239.2255,238.5725,238.814,19110.0
2018-11-01 10:50:00,266.99,267.61,266.5,267.6,10512.0,238.814,239.3686,238.3757,239.3597,10512.0
2018-11-01 11:00:00,267.68,268.35,267.55,267.92,11750.0,239.4312,240.0305,239.3149,239.6459,11750.0
2018-11-01 11:10:00,267.93,268.32,267.57,268.25,13219.0,239.6548,240.0037,239.3328,239.9411,13219.0
2018-11-01 11:20:00,268.32,268.86,268.12,268.86,13449.0,240.0037,240.4867,239.8248,240.4867,13449.0
2018-11-01 11:30:00,268.85,269.01,268.56,268.7,23588.0,240.4777,240.6209,240.2183,240.3436,23588.0
2018-11-01 11:40:00,268.71,269.55,268.5,269.55,22867.0,240.3525,241.1039,240.1647,241.1039,22867.0
2018-11-01 11:50:00,269.54,269.67,269.14,269.49,14509.0,241.0949,241.2112,240.7371,241.0502,14509.0
2018-11-01 12:00:00,269.42,269.97,269.15,269.97,17744.0,240.9876,241.4795,240.7461,241.4795,17744.0
2018-11-01 12:10:00,269.9,269.99,269.07,269.24,26330.0,241.4169,241.4974,240.6745,240.8266,26330.0
2018-11-01 12:20:00,269.4,269.88,269.25,269.76,9849.0,240.9697,241.399,240.8355,241.2917,9849.0
2018-11-01 12:30:00,269.76,270.17,269.53,270.15,20296.0,241.2917,241.6584,241.086,241.6405,20296.0
2018-11-01 12:40:00,270.07,270.46,269.62,269.82,12675.0,241.569,241.9178,241.1665,241.3454,12675.0
2018-11-01 12:50:00,269.87,270.03,269.76,270.03,9850.0,241.3901,241.5332,241.2917,241.5332,9850.0
2018-11-01 13:00:00,270.02,270.37,269.83,269.93,21853.0,241.5243,241.8373,241.3543,241.4438,21853.0
2018-11-01 13:10:00,269.91,270.83,269.91,270.75,55440.0,241.4259,242.2488,241.4259,242.1772,55440.0
2018-11-01 13:20:00,270.62,271.26,270.54,271.26,17135.0,242.0609,242.6334,241.9894,242.6334,17135.0
2018-11-01 13:30:00,271.27,271.29,270.67,271.09,17122.0,242.6424,242.6602,242.1057,242.4813,17122.0
2018-11-01 13:40:00,271.0,271.57,270.96,271.23,11908.0,242.4008,242.9107,242.3651,242.6066,11908.0
2018-11-01 13:50:00,271.06,271.5,271.0,271.36,12927.0,242.4545,242.8481,242.4008,242.7229,12927.0
2018-11-01 14:00:00,271.42,271.63,271.15,271.52,32675.0,242.7765,242.9644,242.535,242.866,32675.0
2018-11-01 14:10:00,271.55,272.23,271.54,271.99,42766.0,242.8928,243.501,242.8839,243.2864,42766.0
2018-11-01 14:20:00,272.04,272.84,272.02,272.36,18903.0,243.3311,244.0467,243.3132,243.6173,18903.0
2018-11-01 14:30:00,272.39,272.55,272.0,272.35,25464.0,243.6442,243.7873,243.2953,243.6084,25464.0
2018-11-01 14:40:00,272.22,272.93,272.13,272.67,24627.0,243.4921,244.1272,243.4116,243.8946,24627.0
2018-11-01 14:50:00,272.67,273.07,272.37,273.07,43937.0,243.8946,244.2524,243.6263,244.2524,43937.0
2018-11-01 15:00:00,273.06,273.19,272.57,273.04,44649.0,244.2434,244.3597,243.8052,244.2256,44649.0
2018-11-01 15:10:00,273.05,273.44,272.96,273.44,36600.0,244.2345,244.5833,244.154,244.5833,36600.0
2018-11-01 15:20:00,273.42,273.65,273.12,273.62,64354.0,244.5655,244.7712,244.2971,244.7444,64354.0
2018-11-01 15:30:00,273.55,273.58,272.41,272.73,39390.0,244.6817,244.7086,243.662,243.9483,39390.0
2018-11-01 15:40:00,272.68,273.25,272.5,272.79,66196.0,243.9036,244.4134,243.7425,244.0019,66196.0
2018-11-01 15:50:00,272.76,273.22,272.74,273.17,179456.0,243.9751,244.3866,243.9572,244.3418,179456.0
2018-11-02 09:30:00,274.53,274.8,272.22,273.32,50817.0,245.5583,245.7998,243.4921,244.476,50817.0
2018-11-02 09:40:00,273.25,274.82,273.09,273.58,96865.0,244.4134,245.8177,244.2703,244.7086,96865.0
2018-11-02 09:50:00,273.49,276.53,273.19,276.53,55188.0,244.6281,247.3473,244.3597,247.3473,55188.0
2018-11-02 10:00:00,276.5,277.55,275.7,277.0,88930.0,247.3204,248.2596,246.6048,247.7677,88930.0
2018-11-02 10:10:00,277.0,277.84,276.46,277.44,44849.0,247.7677,248.519,247.2846,248.1612,44849.0
2018-11-02 10:20:00,277.5,277.5,276.25,276.55,41253.0,248.2149,248.2149,247.0968,247.3651,41253.0
2018-11-02 10:30:00,276.47,277.35,274.46,274.8,56644.0,247.2936,248.0807,245.4957,245.7998,56644.0
2018-11-02 10:40:00,274.8,276.12,274.21,275.92,27046.0,245.7998,246.9805,245.2721,246.8016,27046.0
2018-11-02 10:50:00,275.92,276.88,275.77,276.83,22741.0,246.8016,247.6603,246.6675,247.6156,22741.0
2018-11-02 11:00:00,276.89,277.28,275.43,275.97,22987.0,247.6693,248.0181,246.3633,246.8464,22987.0
2018-11-02 11:10:00,275.96,276.09,274.66,274.69,27006.0,246.8374,246.9537,245.6746,245.7014,27006.0
2018-11-02 11:20:00,274.78,275.44,274.46,275.43,29423.0,245.7819,246.3723,245.4957,246.3633,29423.0
2018-11-02 11:30:00,275.27,275.83,275.08,275.58,94126.0,246.2202,246.7211,246.0503,246.4975,94126.0
2018-11-02 11:40:00,275.71,275.71,274.62,275.5,26890.0,246.6138,246.6138,245.6388,246.426,26890.0
2018-11-02 11:50:00,275.5,276.35,275.5,276.01,16358.0,246.426,247.1862,246.426,246.8821,16358.0
2018-11-02 12:00:00,275.98,276.29,274.57,274.57,15031.0,246.8553,247.1326,245.5941,245.5941,15031.0
2018-11-02 12:10:00,274.76,275.4,274.55,275.4,13317.0,245.764,246.3365,245.5762,246.3365,13317.0
2018-11-02 12:20:00,275.33,275.5,274.89,275.4,24590.0,246.2739,246.426,245.8803,246.3365,24590.0
2018-11-02 12:30:00,275.44,275.45,274.24,274.75,18805.0,246.3723,246.3812,245.2989,245.7551,18805.0
2018-11-02 12:40:00,274.85,275.23,274.52,274.79,19729.0,245.8445,246.1844,245.5494,245.7909,19729.0
2018-11-02 12:50:00,274.84,274.98,274.19,274.63,28446.0,245.8356,245.9608,245.2542,245.6478,28446.0
2018-11-02 13:00:00,274.63,274.73,273.5,274.11,22197.0,245.6478,245.7372,244.637,245.1826,22197.0
2018-11-02 13:10:00,274.22,275.0,274.21,275.0,6890.0,245.281,245.9787,245.2721,245.9787,6890.0
2018-11-02 13:20:00,275.22,275.22,274.0,274.37,7265.0,246.1755,246.1755,245.0842,245.4152,7265.0
2018-11-02 13:30:00,274.23,274.52,273.27,273.83,11805.0,245.29,245.5494,244.4313,244.9322,11805.0
2018-11-02 13:40:00,273.72,274.72,273.56,274.28,17579.0,244.8338,245.7283,244.6907,245.3347,17579.0
2018-11-02 13:50:00,274.25,274.35,273.68,273.88,20093.0,245.3079,245.3973,244.798,244.9769,20093.0
2018-11-02 14:00:00,273.81,273.97,273.35,273.36,51290.0,244.9143,245.0574,244.5028,244.5118,51290.0
2018-11-02 14:10:00,273.45,273.52,272.62,273.51,19061.0,244.5923,244.6549,243.8499,244.646,19061.0
2018-11-02 14:20:00,273.45,275.2,272.75,274.71,34027.0,244.5923,246.1576,243.9662,245.7193,34027.0
2018-11-02 14:30:00,274.55,274.66,273.72,273.72,17045.0,245.5762,245.6746,244.8338,244.8338,17045.0
2018-11-02 14:40:00,273.72,274.55,273.72,274.49,12093.0,244.8338,245.5762,244.8338,245.5225,12093.0
2018-11-02 14:50:00,274.48,274.79,274.38,274.46,19137.0,245.5136,245.7909,245.4241,245.4957,19137.0
2018-11-02 15:00:00,274.64,274.76,273.95,274.5,33236.0,245.6567,245.764,245.0395,245.5315,33236.0
2018-11-02 15:10:00,274.55,275.04,274.48,274.82,24115.0,245.5762,246.0145,245.5136,245.8177,24115.0
2018-11-02 15:20:00,274.9,275.35,274.61,274.88,17709.0,245.8893,246.2918,245.6299,245.8714,17709.0
2018-11-02 15:30:00,274.82,274.89,274.3,274.88,33911.0,245.8177,245.8803,245.3526,245.8714,33911.0
2018-11-02 15:40:00,274.87,275.14,274.47,274.57,44905.0,245.8624,246.1039,245.5046,245.5941,44905.0
2018-11-02 15:50:00,274.53,274.68,273.74,274.02,123575.0,245.5583,245.6925,244.8517,245.1021,123575.0
2018-11-05 09:30:00,275.37,278.19,275.27,275.35,25395.0,246.3097,248.8321,246.2202,246.2918,25395.0
2018-11-05 09:40:00,275.35,276.12,274.73,276.06,20020.0,246.2918,246.9805,245.7372,246.9269,20020.0
2018-11-05 09:50:00,276.06,276.78,275.55,275.83,16514.0,246.9269,247.5709,246.4707,246.7211,16514.0
2018-11-05 10:00:00,275.85,276.49,275.5,275.59,13627.0,246.739,247.3115,246.426,246.5065,13627.0
2018-11-05 10:10:00,275.4,276.76,275.27,276.56,41002.0,246.3365,247.553,246.2202,247.3741,41002.0
2018-11-05 10:20:00,276.47,276.47,275.46,276.08,23916.0,247.2936,247.2936,246.3902,246.9447,23916.0
2018-11-05 10:30:00,276.08,277.4,276.01,277.01,16611.0,246.9447,248.1254,246.8821,247.7766,16611.0
2018-11-05 10:40:00,277.0,277.5,276.67,276.94,84019.0,247.7677,248.2149,247.4725,247.714,84019.0
2018-11-05 10:50:00,276.95,278.34,276.95,278.03,12686.0,247.7229,248.9662,247.7229,248.689,12686.0
2018-11-05 11:00:00,278.07,278.15,277.22,277.48,9359.0,248.7247,248.7963,247.9644,248.197,9359.0
2018-11-05 11:10:00,277.27,277.67,277.15,277.67,19098.0,248.0092,248.3669,247.9018,248.3669,19098.0
2018-11-05 11:20:00,277.71,277.75,276.48,276.66,8363.0,248.4027,248.4385,247.3025,247.4635,8363.0
2018-11-05 11:30:00,276.56,276.65,276.23,276.32,13944.0,247.3741,247.4546,247.0789,247.1594,13944.0
2018-11-05 11:40:00,276.34,276.38,275.57,276.31,62564.0,247.1773,247.2131,246.4886,247.1505,62564.0
2018-11-05 11:50:00,276.31,277.73,276.31,277.59,17419.0,247.1505,248.4206,247.1505,248.2954,17419.0
2018-11-05 12:00:00,277.46,277.78,276.94,277.42,13916.0,248.1791,248.4653,247.714,248.1433,13916.0
2018-11-05 12:10:00,277.54,277.58,276.89,277.01,5374.0,248.2507,248.2864,247.6693,247.7766,5374.0
2018-11-05 12:20:00,277.02,277.09,276.15,276.36,20574.0,247.7855,247.8482,247.0074,247.1952,20574.0
2018-11-05 12:30:00,276.5,276.91,276.2,276.82,9687.0,247.3204,247.6872,247.0521,247.6066,9687.0
2018-11-05 12:40:00,276.86,277.0,276.79,277.0,11995.0,247.6424,247.7677,247.5798,247.7677,11995.0
2018-11-05 12:50:00,276.95,276.98,276.45,276.73,12936.0,247.7229,247.7498,247.2757,247.5261,12936.0
2018-11-05 13:00:00,276.78,277.19,276.71,277.13,7401.0,247.5709,247.9376,247.5083,247.8839,7401.0
2018-11-05 13:10:00,277.13,277.88,277.07,277.58,14994.0,247.8839,248.5548,247.8303,248.2864,14994.0
2018-11-05 13:20:00,277.62,277.88,277.52,277.75,9244.0,248.3222,248.5548,248.2328,248.4385,9244.0
2018-11-05 13:30:00,277.75,278.73,277.75,278.44,13944.0,248.4385,249.3151,248.4385,249.0557,13944.0
2018-11-05 13:40:00,278.49,278.75,278.32,278.58,23555.0,249.1004,249.333,248.9484,249.1809,23555.0
2018-11-05 13:50:00,278.58,278.67,277.9,277.95,29154.0,249.1809,249.2614,248.5727,248.6174,29154.0
2018-11-05 14:00:00,278.05,278.05,277.35,277.48,15646.0,248.7068,248.7068,248.0807,248.197,15646.0
2018-11-05 14:10:00,277.36,278.05,277.33,278.05,11462.0,248.0897,248.7068,248.0628,248.7068,11462.0
2018-11-05 14:20:00,278.06,278.63,277.92,278.56,8864.0,248.7158,249.2256,248.5906,249.163,8864.0
2018-11-05 14:30:00,278.63,278.68,278.39,278.54,8434.0,249.2256,249.2704,249.011,249.1451,8434.0
2018-11-05 14:40:00,278.55,279.19,278.55,279.08,10152.0,249.1541,249.7265,249.1541,249.6281,10152.0
2018-11-05 14:50:00,279.16,279.44,279.08,279.36,31658.0,249.6997,249.9502,249.6281,249.8786,31658.0
2018-11-05 15:00:00,279.29,280.16,279.25,279.88,17734.0,249.816,250.5942,249.7802,250.3437,17734.0
2018-11-05 15:10:00,279.79,280.26,279.66,279.79,18163.0,250.2632,250.6836,250.1469,250.2632,18163.0
2018-11-05 15:20:00,279.73,279.74,279.14,279.53,14383.0,250.2096,250.2185,249.6818,250.0307,14383.0
2018-11-05 15:30:00,279.48,279.75,279.4,279.75,16763.0,249.9859,250.2274,249.9144,250.2274,16763.0
2018-11-05 15:40:00,279.77,279.82,279.39,279.71,30223.0,250.2453,250.2901,249.9054,250.1917,30223.0
2018-11-05 15:50:00,279.69,280.01,279.46,279.54,85941.0,250.1738,250.46,249.968,250.0396,85941.0
2018-11-06 09:30:00,278.4,282.14,278.4,281.74,37940.0,249.0199,252.3652,249.0199,252.0074,37940.0
2018-11-06 09:40:00,282.12,282.54,281.65,281.7,17281.0,252.3473,252.723,251.9269,251.9717,17281.0
2018-11-06 09:50:00,281.57,281.58,280.38,280.43,11449.0,251.8554,251.8643,250.791,250.8357,11449.0
2018-11-06 10:00:00,280.48,280.63,279.84,280.02,13644.0,250.8804,251.0146,250.3079,250.4689,13644.0
2018-11-06 10:10:00,280.0,280.54,279.78,280.2,13207.0,250.4511,250.9341,250.2543,250.63,13207.0
2018-11-06 10:20:00,280.24,281.41,280.18,281.29,13554.0,250.6657,251.7123,250.6121,251.6049,13554.0
2018-11-06 10:30:00,281.31,281.39,280.92,280.92,6203.0,251.6228,251.6944,251.274,251.274,6203.0
2018-11-06 10:40:00,280.92,281.72,280.84,281.69,10654.0,251.274,251.9895,251.2024,251.9627,10654.0
2018-11-06 10:50:00,281.7,281.82,280.93,281.42,16094.0,251.9717,252.079,251.2829,251.7212,16094.0
2018-11-06 11:00:00,281.53,281.65,280.89,281.17,20270.0,251.8196,251.9269,251.2471,251.4976,20270.0
2018-11-06 11:10:00,281.18,281.8,281.03,281.57,33423.0,251.5065,252.0611,251.3724,251.8554,33423.0
2018-11-06 11:20:00,281.55,281.7,281.05,281.58,30606.0,251.8375,251.9717,251.3902,251.8643,30606.0
2018-11-06 11:30:00,281.51,281.52,280.63,280.95,44996.0,251.8017,251.8106,251.0146,251.3008,44996.0
2018-11-06 11:40:00,280.96,280.97,280.22,280.44,28762.0,251.3097,251.3187,250.6478,250.8446,28762.0
2018-11-06 11:50:00,280.41,281.02,280.41,280.9,31347.0,250.8178,251.3634,250.8178,251.2561,31347.0
2018-11-06 12:00:00,280.94,281.4,280.88,281.38,15543.0,251.2919,251.7033,251.2382,251.6854,15543.0
2018-11-06 12:10:00,281.37,282.16,281.36,282.16,20316.0,251.6765,252.3831,251.6675,252.3831,20316.0
2018-11-06 12:20:00,282.19,282.64,282.12,282.63,18738.0,252.4099,252.8125,252.3473,252.8035,18738.0
2018-11-06 12:30:00,282.67,282.95,282.59,282.89,10473.0,252.8393,253.0897,252.7677,253.0361,10473.0
2018-11-06 12:40:00,282.89,283.13,282.43,282.51,34371.0,253.0361,253.2507,252.6246,252.6962,34371.0
2018-11-06 12:50:00,282.53,282.56,282.14,282.2,24077.0,252.7141,252.7409,252.3652,252.4189,24077.0
2018-11-06 13:00:00,282.18,282.37,282.11,282.34,38469.0,252.401,252.5709,252.3384,252.5441,38469.0
2018-11-06 13:10:00,282.34,282.7,282.24,282.59,20806.0,252.5441,252.8661,252.4547,252.7677,20806.0
2018-11-06 13:20:00,282.55,282.58,281.88,281.89,45690.0,252.732,252.7588,252.1327,252.1416,45690.0
2018-11-06 13:30:00,281.89,282.3,281.73,282.06,31964.0,252.1416,252.5083,251.9985,252.2937,31964.0
2018-11-06 13:40:00,282.15,282.56,282.15,282.35,24089.0,252.3742,252.7409,252.3742,252.5531,24089.0
2018-11-06 13:50:00,282.38,283.16,282.38,282.91,12823.0,252.5799,253.2776,252.5799,253.054,12823.0
2018-11-06 14:00:00,283.01,283.01,282.58,282.81,10637.0,253.1434,253.1434,252.7588,252.9645,10637.0
2018-11-06 14:10:00,282.87,282.92,282.15,282.26,29217.0,253.0182,253.0629,252.3742,252.4726,29217.0
2018-11-06 14:20:00,282.28,282.28,281.64,281.68,29569.0,252.4904,252.4904,251.918,251.9538,29569.0
2018-11-06 14:30:00,281.68,281.96,281.39,281.62,27050.0,251.9538,252.2042,251.6944,251.9001,27050.0
2018-11-06 14:40:00,281.54,282.21,281.53,282.18,15656.0,251.8285,252.4278,251.8196,252.401,15656.0
2018-11-06 14:50:00,282.2,282.36,282.05,282.31,15618.0,252.4189,252.562,252.2847,252.5173,15618.0
2018-11-06 15:00:00,282.33,282.46,282.09,282.46,21942.0,252.5352,252.6514,252.3205,252.6514,21942.0
2018-11-06 15:10:00,282.46,282.77,282.38,282.55,11673.0,252.6514,252.9287,252.5799,252.732,11673.0
2018-11-06 15:20:00,282.52,282.61,282.32,282.36,24051.0,252.7051,252.7856,252.5262,252.562,24051.0
2018-11-06 15:30:00,282.41,282.5,282.24,282.47,38858.0,252.6067,252.6872,252.4547,252.6604,38858.0
2018-11-06 15:40:00,282.46,282.59,282.03,282.11,71860.0,252.6514,252.7677,252.2668,252.3384,71860.0
2018-11-06 15:50:00,282.15,283.2,282.11,282.9,153765.0,252.3742,253.3134,252.3384,253.045,153765.0
2018-11-07 09:30:00,284.0,284.99,281.78,282.25,70332.0,254.0289,254.9145,252.0432,252.4636,70332.0
2018-11-07 09:40:00,282.25,282.4,280.38,281.19,77245.0,252.4636,252.5978,250.791,251.5155,77245.0
2018-11-07 09:50:00,281.33,282.34,281.17,282.3,25589.0,251.6407,252.5441,251.4976,252.5083,25589.0
2018-11-07 10:00:00,282.18,282.39,280.92,281.15,24700.0,252.401,252.5888,251.274,251.4797,24700.0
2018-11-07 10:10:00,281.11,282.04,280.92,281.01,18531.0,251.4439,252.2758,251.274,251.3545,18531.0
2018-11-07 10:20:00,281.0,281.5,280.49,281.04,20744.0,251.3455,251.7928,250.8893,251.3813,20744.0
2018-11-07 10:30:00,281.03,282.22,280.82,282.22,20814.0,251.3724,252.4368,251.1845,252.4368,20814.0
2018-11-07 10:40:00,282.09,282.32,281.73,281.91,6233.0,252.3205,252.5262,251.9985,252.1595,6233.0
2018-11-07 10:50:00,281.8,281.8,281.03,281.33,7060.0,252.0611,252.0611,251.3724,251.6407,7060.0
2018-11-07 11:00:00,281.21,282.42,281.09,282.28,12735.0,251.5334,252.6157,251.426,252.4904,12735.0
2018-11-07 11:10:00,282.22,283.1,282.19,282.71,14337.0,252.4368,253.2239,252.4099,252.8751,14337.0
2018-11-07 11:20:00,282.69,283.16,282.6,283.11,6821.0,252.8572,253.2776,252.7767,253.2329,6821.0
2018-11-07 11:30:00,283.17,283.48,282.92,283.48,8156.0,253.2865,253.5638,253.0629,253.5638,8156.0
2018-11-07 11:40:00,283.48,283.91,283.48,283.87,8186.0,253.5638,253.9484,253.5638,253.9126,8186.0
2018-11-07 11:50:00,283.98,284.6,283.6,284.6,9562.0,254.011,254.5656,253.6711,254.5656,9562.0
2018-11-07 12:00:00,284.7,285.64,284.31,285.29,67542.0,254.6551,255.4959,254.3062,255.1828,67542.0
2018-11-07 12:10:00,285.21,285.61,284.72,285.12,11813.0,255.1112,255.469,254.6729,255.0307,11813.0
2018-11-07 12:20:00,285.1,285.32,284.65,284.82,8204.0,255.0128,255.2096,254.6103,254.7624,8204.0
2018-11-07 12:30:00,284.83,285.15,284.79,285.1,16712.0,254.7713,255.0576,254.7356,255.0128,16712.0
2018-11-07 12:40:00,285.1,285.55,284.58,285.04,85881.0,255.0128,255.4154,254.5477,254.9592,85881.0
2018-11-07 12:50:00,284.95,285.14,284.73,285.02,10494.0,254.8787,255.0486,254.6819,254.9413,10494.0
2018-11-07 13:00:00,284.97,285.03,284.7,284.83,114834.0,254.8966,254.9502,254.6551,254.7713,114834.0
2018-11-07 13:10:00,284.93,284.93,284.5,284.74,6015.0,254.8608,254.8608,254.4762,254.6908,6015.0
2018-11-07 13:20:00,284.75,284.76,284.36,284.36,4799.0,254.6998,254.7087,254.3509,254.3509,4799.0
2018-11-07 13:30:00,284.35,284.41,283.32,283.32,52461.0,254.342,254.3957,253.4207,253.4207,52461.0
2018-11-07 13:40:00,283.35,283.57,282.9,283.06,17202.0,253.4475,253.6443,253.045,253.1881,17202.0
2018-11-07 13:50:00,283.06,283.22,282.77,283.21,15314.0,253.1881,253.3312,252.9287,253.3223,15314.0
2018-11-07 14:00:00,283.18,283.81,283.1,283.81,6327.0,253.2955,253.859,253.2239,253.859,6327.0
2018-11-07 14:10:00,283.78,284.17,283.72,284.02,19053.0,253.8321,254.181,253.7785,254.0468,19053.0
2018-11-07 14:20:00,283.97,284.33,283.9,284.33,4788.0,254.0021,254.3241,253.9395,254.3241,4788.0
2018-11-07 14:30:00,284.28,284.89,284.14,284.69,18116.0,254.2794,254.825,254.1542,254.6461,18116.0
2018-11-07 14:40:00,284.69,284.87,283.82,283.95,10750.0,254.6461,254.8071,253.8679,253.9842,10750.0
2018-11-07 14:50:00,283.95,284.11,283.77,284.0,12506.0,253.9842,254.1273,253.8232,254.0289,12506.0
2018-11-07 15:00:00,283.95,284.74,283.95,284.57,17214.0,253.9842,254.6908,253.9842,254.5388,17214.0
2018-11-07 15:10:00,284.57,285.22,284.5,285.2,13311.0,254.5388,255.1202,254.4762,255.1023,13311.0
2018-11-07 15:20:00,285.21,285.49,285.09,285.41,13216.0,255.1112,255.3617,255.0039,255.2901,13216.0
2018-11-07 15:30:00,285.42,285.98,285.29,285.52,24489.0,255.2991,255.8,255.1828,255.3885,24489.0
2018-11-07 15:40:00,285.5,285.66,285.24,285.42,23401.0,255.3706,255.5137,255.1381,255.2991,23401.0
2018-11-07 15:50:00,285.49,285.92,285.4,285.9,77772.0,255.3617,255.7463,255.2812,255.7284,77772.0
2018-11-08 09:30:00,286.62,288.54,286.29,288.54,23392.0,256.3724,258.0898,256.0773,258.0898,23392.0
2018-11-08 09:40:00,288.3,288.32,285.88,286.2,25653.0,257.8751,257.893,255.7105,255.9968,25653.0
2018-11-08 09:50:00,286.23,287.81,286.23,287.4,13071.0,256.0236,257.4369,256.0236,257.0701,13071.0
2018-11-08 10:00:00,287.14,287.44,286.5,286.5,16789.0,256.8376,257.1059,256.2651,256.2651,16789.0
2018-11-08 10:10:00,286.3,286.32,285.49,286.16,29618.0,256.0862,256.1041,255.3617,255.961,29618.0
2018-11-08 10:20:00,286.08,286.78,285.74,286.5,28056.0,255.8894,256.5156,255.5853,256.2651,28056.0
2018-11-08 10:30:00,286.47,286.6,285.79,286.6,18686.0,256.2383,256.3545,255.63,256.3545,18686.0
2018-11-08 10:40:00,286.4,286.4,285.75,286.27,13617.0,256.1757,256.1757,255.5942,256.0594,13617.0
2018-11-08 10:50:00,286.23,286.41,285.58,286.29,17635.0,256.0236,256.1846,255.4422,256.0773,17635.0
2018-11-08 11:00:00,286.41,286.42,285.52,285.75,19914.0,256.1846,256.1935,255.3885,255.5942,19914.0
2018-11-08 11:10:00,285.74,285.86,284.51,284.68,21201.0,255.5853,255.6926,254.4851,254.6372,21201.0
2018-11-08 11:20:00,284.68,284.71,284.3,284.54,19017.0,254.6372,254.664,254.2973,254.5119,19017.0
2018-11-08 11:30:00,284.66,284.83,283.24,283.43,34048.0,254.6193,254.7713,253.3491,253.5191,34048.0
2018-11-08 11:40:00,283.43,283.72,282.11,282.51,34638.0,253.5191,253.7785,252.3384,252.6962,34638.0
2018-11-08 11:50:00,282.53,282.57,279.94,280.15,60811.0,252.7141,252.7498,250.3974,250.5852,60811.0
2018-11-08 12:00:00,280.29,280.99,279.52,280.99,26808.0,250.7105,251.3366,250.0217,251.3366,26808.0
2018-11-08 12:10:00,281.03,281.63,281.03,281.38,54545.0,251.3724,251.909,251.3724,251.6854,54545.0
2018-11-08 12:20:00,281.4,281.7,281.31,281.65,13802.0,251.7033,251.9717,251.6228,251.9269,13802.0
2018-11-08 12:30:00,281.66,282.9,281.59,282.66,39823.0,251.9359,253.045,251.8733,252.8303,39823.0
2018-11-08 12:40:00,282.66,283.15,282.62,283.11,20384.0,252.8303,253.2686,252.7946,253.2329,20384.0
2018-11-08 12:50:00,283.19,283.24,282.93,283.03,10490.0,253.3044,253.3491,253.0718,253.1613,10490.0
2018-11-08 13:00:00,282.95,283.25,282.94,283.14,13576.0,253.0897,253.3581,253.0808,253.2597,13576.0
2018-11-08 13:10:00,283.14,283.37,283.05,283.13,23807.0,253.2597,253.4654,253.1792,253.2507,23807.0
2018-11-08 13:20:00,283.07,283.26,282.91,283.15,6828.0,253.1971,253.367,253.054,253.2686,6828.0
2018-11-08 13:30:00,283.13,283.26,282.64,282.64,13399.0,253.2507,253.367,252.8125,252.8125,13399.0
2018-11-08 13:40:00,282.71,282.92,282.62,282.75,18659.0,252.8751,253.0629,252.7946,252.9108,18659.0
2018-11-08 13:50:00,282.84,283.29,282.84,283.24,33239.0,252.9913,253.3939,252.9913,253.3491,33239.0
2018-11-08 14:00:00,283.36,283.84,282.81,283.84,11170.0,253.4565,253.8858,252.9645,253.8858,11170.0
2018-11-08 14:10:00,283.94,284.27,283.47,283.5,10518.0,253.9753,254.2704,253.5549,253.5817,10518.0
2018-11-08 14:20:00,283.72,284.14,283.54,283.54,7971.0,253.7785,254.1542,253.6175,253.6175,7971.0
2018-11-08 14:30:00,283.54,283.66,283.15,283.15,23874.0,253.6175,253.7248,253.2686,253.2686,23874.0
2018-11-08 14:40:00,283.09,283.7,282.96,283.37,19853.0,253.215,253.7606,253.0987,253.4654,19853.0
2018-11-08 14:50:00,283.29,284.33,283.27,283.76,8089.0,253.3939,254.3241,253.376,253.8143,8089.0
2018-11-08 15:00:00,283.87,283.91,283.33,283.81,11284.0,253.9126,253.9484,253.4296,253.859,11284.0
2018-11-08 15:10:00,283.84,284.31,283.39,283.67,27053.0,253.8858,254.3062,253.4833,253.7338,27053.0
2018-11-08 15:20:00,283.63,283.75,282.42,282.48,29972.0,253.698,253.8053,252.6157,252.6693,29972.0
2018-11-08 15:30:00,282.48,282.85,282.4,282.55,13616.0,252.6693,253.0003,252.5978,252.732,13616.0
2018-11-08 15:40:00,282.66,284.6,282.64,284.4,47924.0,252.8303,254.5656,252.8125,254.3867,47924.0
2018-11-08 15:50:00,284.38,284.47,283.85,284.11,72664.0,254.3688,254.4493,253.8948,254.1273,72664.0
2018-11-09 09:30:00,281.84,282.94,280.01,282.6,14761.0,252.0969,253.0808,250.46,252.7767,14761.0
2018-11-09 09:40:00,282.99,283.89,282.58,282.93,13883.0,253.1255,253.9305,252.7588,253.0718,13883.0
2018-11-09 09:50:00,282.75,282.75,281.53,281.81,13690.0,252.9108,252.9108,251.8196,252.07,13690.0
2018-11-09 10:00:00,281.84,282.1,281.4,281.44,14956.0,252.0969,252.3294,251.7033,251.7391,14956.0
2018-11-09 10:10:00,281.44,281.72,281.3,281.47,10455.0,251.7391,251.9895,251.6139,251.7659,10455.0
2018-11-09 10:20:00,281.5,282.44,281.18,282.16,14133.0,251.7928,252.6336,251.5065,252.3831,14133.0
2018-11-09 10:30:00,282.27,283.21,281.77,283.2,8315.0,252.4815,253.3223,252.0343,253.3134,8315.0
2018-11-09 10:40:00,283.29,284.62,283.22,284.0,25704.0,253.3939,254.5835,253.3312,254.0289,25704.0
2018-11-09 10:50:00,283.75,284.12,283.66,283.99,11930.0,253.8053,254.1363,253.7248,254.02,11930.0
2018-11-09 11:00:00,283.99,284.28,283.1,283.15,18584.0,254.02,254.2794,253.2239,253.2686,18584.0
2018-11-09 11:10:00,283.17,284.06,283.17,283.53,25868.0,253.2865,254.0826,253.2865,253.6085,25868.0
2018-11-09 11:20:00,283.53,284.03,283.53,284.03,13852.0,253.6085,254.0558,253.6085,254.0558,13852.0
2018-11-09 11:30:00,284.03,284.8,283.96,284.78,9972.0,254.0558,254.7445,253.9932,254.7266,9972.0
2018-11-09 11:40:00,284.66,284.66,284.03,284.22,7439.0,254.6193,254.6193,254.0558,254.2257,7439.0
2018-11-09 11:50:00,284.25,284.8,284.21,284.49,6748.0,254.2525,254.7445,254.2168,254.4672,6748.0
2018-11-09 12:00:00,284.49,284.88,284.38,284.88,5200.0,254.4672,254.8161,254.3688,254.8161,5200.0
2018-11-09 12:10:00,284.86,284.86,284.37,284.52,9310.0,254.7982,254.7982,254.3599,254.4941,9310.0
2018-11-09 12:20:00,284.52,284.78,284.44,284.71,12139.0,254.4941,254.7266,254.4225,254.664,12139.0
2018-11-09 12:30:00,284.73,285.67,284.71,285.24,10063.0,254.6819,255.5227,254.664,255.1381,10063.0
2018-11-09 12:40:00,285.31,285.96,285.25,285.96,5600.0,255.2007,255.7821,255.147,255.7821,5600.0
2018-11-09 12:50:00,285.84,285.84,285.22,285.22,3482.0,255.6748,255.6748,255.1202,255.1202,3482.0
2018-11-09 13:00:00,285.14,285.14,284.64,284.74,10211.0,255.0486,255.0486,254.6014,254.6908,10211.0
2018-11-09 13:10:00,284.78,285.25,284.71,285.16,9009.0,254.7266,255.147,254.664,255.0665,9009.0
2018-11-09 13:20:00,285.14,285.25,284.92,285.1,4515.0,255.0486,255.147,254.8518,255.0128,4515.0
2018-11-09 13:30:00,285.03,285.1,284.69,284.93,6800.0,254.9502,255.0128,254.6461,254.8608,6800.0
2018-11-09 13:40:00,284.82,285.18,284.74,284.76,6300.0,254.7624,255.0844,254.6908,254.7087,6300.0
2018-11-09 13:50:00,284.76,284.88,284.61,284.69,11944.0,254.7087,254.8161,254.5746,254.6461,11944.0
2018-11-09 14:00:00,284.78,285.24,284.73,285.06,13100.0,254.7266,255.1381,254.6819,254.9771,13100.0
2018-11-09 14:10:00,285.02,285.14,284.64,284.64,11376.0,254.9413,255.0486,254.6014,254.6014,11376.0
2018-11-09 14:20:00,284.64,285.0,284.56,284.74,23405.0,254.6014,254.9234,254.5298,254.6908,23405.0
2018-11-09 14:30:00,284.74,285.13,284.74,285.13,12443.0,254.6908,255.0397,254.6908,255.0397,12443.0
2018-11-09 14:40:00,285.3,285.62,285.16,285.26,5106.0,255.1917,255.478,255.0665,255.156,5106.0
2018-11-09 14:50:00,285.35,285.76,285.27,285.5,5566.0,255.2365,255.6032,255.1649,255.3706,5566.0
2018-11-09 15:00:00,285.43,285.53,285.14,285.53,12264.0,255.308,255.3975,255.0486,255.3975,12264.0
2018-11-09 15:10:00,285.45,285.89,285.26,285.89,15183.0,255.3259,255.7195,255.156,255.7195,15183.0
2018-11-09 15:20:00,285.93,286.61,285.84,286.39,8295.0,255.7553,256.3635,255.6748,256.1667,8295.0
2018-11-09 15:30:00,286.43,286.59,286.15,286.32,14526.0,256.2025,256.3456,255.952,256.1041,14526.0
2018-11-09 15:40:00,286.42,287.22,285.9,285.96,34618.0,256.1935,256.9091,255.7284,255.7821,34618.0
2018-11-09 15:50:00,285.98,286.62,285.74,285.76,48081.0,255.8,256.3724,255.5853,255.6032,48081.0
2018-11-12 09:30:00,285.58,285.58,284.17,284.17,16860.0,255.4422,255.4422,254.181,254.181,16860.0
2018-11-12 09:40:00,284.06,284.06,282.59,282.83,4071.0,254.0826,254.0826,252.7677,252.9824,4071.0
2018-11-12 09:50:00,282.83,282.83,281.25,281.25,15345.0,252.9824,252.9824,251.5691,251.5691,15345.0
2018-11-12 10:00:00,281.22,281.51,279.84,281.33,21841.0,251.5423,251.8017,250.3079,251.6407,21841.0
2018-11-12 10:10:00,281.33,281.6,280.73,281.22,11751.0,251.6407,251.8822,251.104,251.5423,11751.0
2018-11-12 10:20:00,281.09,281.99,281.01,281.34,13393.0,251.426,252.231,251.3545,251.6496,13393.0
2018-11-12 10:30:00,281.32,281.32,280.18,280.38,10578.0,251.6318,251.6318,250.6121,250.791,10578.0
2018-11-12 10:40:00,280.26,280.4,280.0,280.25,9799.0,250.6836,250.8088,250.4511,250.6747,9799.0
2018-11-12 10:50:00,280.65,281.32,280.29,280.55,13060.0,251.0325,251.6318,250.7105,250.943,13060.0
2018-11-12 11:00:00,280.44,280.82,279.9,280.21,18038.0,250.8446,251.1845,250.3616,250.6389,18038.0
2018-11-12 11:10:00,280.21,280.21,278.82,278.95,17136.0,250.6389,250.6389,249.3956,249.5119,17136.0
2018-11-12 11:20:00,278.76,280.26,278.57,279.79,28879.0,249.3419,250.6836,249.172,250.2632,28879.0
2018-11-12 11:30:00,279.76,280.14,279.48,280.0,22417.0,250.2364,250.5763,249.9859,250.4511,22417.0
2018-11-12 11:40:00,280.0,280.57,279.96,280.11,18288.0,250.4511,250.9609,250.4153,250.5494,18288.0
2018-11-12 11:50:00,280.05,280.36,279.7,280.1,12102.0,250.4958,250.7731,250.1827,250.5405,12102.0
2018-11-12 12:00:00,280.07,280.44,279.96,280.3,8922.0,250.5137,250.8446,250.4153,250.7194,8922.0
2018-11-12 12:10:00,280.3,280.3,279.74,279.79,14188.0,250.7194,250.7194,250.2185,250.2632,14188.0
2018-11-12 12:20:00,279.78,279.88,279.28,279.31,15157.0,250.2543,250.3437,249.807,249.8339,15157.0
2018-11-12 12:30:00,279.17,279.26,278.58,279.17,10064.0,249.7086,249.7892,249.1809,249.7086,10064.0
2018-11-12 12:40:00,279.1,279.54,279.1,279.45,9000.0,249.646,250.0396,249.646,249.9591,9000.0
2018-11-12 12:50:00,279.45,279.45,278.77,278.96,17992.0,249.9591,249.9591,249.3509,249.5208,17992.0
2018-11-12 13:00:00,278.98,279.18,278.0,278.23,48392.0,249.5387,249.7176,248.6621,248.8678,48392.0
2018-11-12 13:10:00,278.29,278.64,278.07,278.63,25856.0,248.9215,249.2346,248.7247,249.2256,25856.0
2018-11-12 13:20:00,278.63,278.75,278.22,278.31,6549.0,249.2256,249.333,248.8589,248.9394,6549.0
2018-11-12 13:30:00,278.23,278.63,278.2,278.52,7450.0,248.8678,249.2256,248.841,249.1272,7450.0
2018-11-12 13:40:00,278.55,278.73,278.33,278.7,7001.0,249.1541,249.3151,248.9573,249.2882,7001.0
2018-11-12 13:50:00,278.86,279.31,278.84,279.07,5851.0,249.4314,249.8339,249.4135,249.6192,5851.0
2018-11-12 14:00:00,279.08,279.24,278.81,278.97,4848.0,249.6281,249.7713,249.3866,249.5298,4848.0
2018-11-12 14:10:00,279.04,279.72,279.04,279.46,9350.0,249.5924,250.2006,249.5924,249.968,9350.0
2018-11-12 14:20:00,279.46,279.47,278.82,278.94,4940.0,249.968,249.977,249.3956,249.5029,4940.0
2018-11-12 14:30:00,278.8,278.94,278.35,278.63,7644.0,249.3777,249.5029,248.9752,249.2256,7644.0
2018-11-12 14:40:00,278.79,279.62,278.64,279.32,7100.0,249.3688,250.1112,249.2346,249.8428,7100.0
2018-11-12 14:50:00,279.29,279.3,278.5,278.5,6365.0,249.816,249.8249,249.1094,249.1094,6365.0
2018-11-12 15:00:00,278.46,278.74,278.22,278.29,16413.0,249.0736,249.324,248.8589,248.9215,16413.0
2018-11-12 15:10:00,278.27,278.72,278.0,278.5,17293.0,248.9036,249.3061,248.6621,249.1094,17293.0
2018-11-12 15:20:00,278.59,279.36,278.53,279.03,13223.0,249.1899,249.8786,249.1362,249.5834,13223.0
2018-11-12 15:30:00,278.94,279.0,278.25,278.5,19482.0,249.5029,249.5566,248.8857,249.1094,19482.0
2018-11-12 15:40:00,278.47,278.71,278.14,278.32,49302.0,249.0825,249.2972,248.7873,248.9484,49302.0
2018-11-12 15:50:00,278.33,278.38,277.33,277.61,76935.0,248.9573,249.002,248.0628,248.3133,76935.0
2018-11-13 09:30:00,277.09,279.17,276.63,277.69,20570.0,247.8482,249.7086,247.4367,248.3848,20570.0
2018-11-13 09:40:00,277.69,277.69,276.33,276.33,16153.0,248.3848,248.3848,247.1684,247.1684,16153.0
2018-11-13 09:50:00,276.0,276.93,274.44,274.53,22169.0,246.8732,247.705,245.4778,245.5583,22169.0
2018-11-13 10:00:00,274.41,275.1,273.43,274.88,30306.0,245.451,246.0682,244.5744,245.8714,30306.0
2018-11-13 10:10:00,274.83,275.48,274.25,274.78,28648.0,245.8267,246.4081,245.3079,245.7819,28648.0
2018-11-13 10:20:00,274.74,274.74,273.02,273.24,26319.0,245.7462,245.7462,244.2077,244.4045,26319.0
2018-11-13 10:30:00,273.15,275.12,273.14,275.12,12994.0,244.324,246.0861,244.315,246.0861,12994.0
2018-11-13 10:40:00,275.15,275.62,274.8,275.42,7324.0,246.1129,246.5333,245.7998,246.3544,7324.0
2018-11-13 10:50:00,275.59,276.93,275.18,276.76,7821.0,246.5065,247.705,246.1397,247.553,7821.0
2018-11-13 11:00:00,276.76,278.87,276.76,278.12,15273.0,247.553,249.4403,247.553,248.7695,15273.0
2018-11-13 11:10:00,278.1,279.0,277.23,279.0,12283.0,248.7516,249.5566,247.9734,249.5566,12283.0
2018-11-13 11:20:00,278.83,279.04,277.99,277.99,8881.0,249.4045,249.5924,248.6532,248.6532,8881.0
2018-11-13 11:30:00,277.99,277.99,276.72,276.95,12001.0,248.6532,248.6532,247.5172,247.7229,12001.0
2018-11-13 11:40:00,276.91,277.27,276.61,276.82,12499.0,247.6872,248.0092,247.4188,247.6066,12499.0
2018-11-13 11:50:00,276.85,277.2,275.86,275.99,8686.0,247.6335,247.9465,246.748,246.8642,8686.0
2018-11-13 12:00:00,276.17,276.42,275.0,275.16,15532.0,247.0252,247.2489,245.9787,246.1218,15532.0
2018-11-13 12:10:00,275.3,276.17,275.3,275.99,11264.0,246.2471,247.0252,246.2471,246.8642,11264.0
2018-11-13 12:20:00,276.11,277.25,275.83,276.62,12592.0,246.9716,247.9913,246.7211,247.4278,12592.0
2018-11-13 12:30:00,276.47,277.01,276.13,276.42,8305.0,247.2936,247.7766,246.9895,247.2489,8305.0
2018-11-13 12:40:00,276.56,276.71,275.57,275.91,7106.0,247.3741,247.5083,246.4886,246.7927,7106.0
2018-11-13 12:50:00,275.96,276.02,275.54,275.68,10463.0,246.8374,246.8911,246.4617,246.587,10463.0
2018-11-13 13:00:00,275.59,276.36,275.59,275.68,9444.0,246.5065,247.1952,246.5065,246.587,9444.0
2018-11-13 13:10:00,275.62,275.78,274.89,275.54,7945.0,246.5333,246.6764,245.8803,246.4617,7945.0
2018-11-13 13:20:00,275.57,276.07,275.45,276.07,7800.0,246.4886,246.9358,246.3812,246.9358,7800.0
2018-11-13 13:30:00,276.14,276.51,275.95,276.47,7368.0,246.9984,247.3294,246.8285,247.2936,7368.0
2018-11-13 13:40:00,276.47,276.48,275.83,275.88,9806.0,247.2936,247.3025,246.7211,246.7658,9806.0
2018-11-13 13:50:00,275.91,276.37,275.76,275.76,11876.0,246.7927,247.2041,246.6585,246.6585,11876.0
2018-11-13 14:00:00,275.86,275.99,274.88,275.57,12225.0,246.748,246.8642,245.8714,246.4886,12225.0
2018-11-13 14:10:00,275.72,275.89,274.64,274.69,9732.0,246.6227,246.7748,245.6567,245.7014,9732.0
2018-11-13 14:20:00,274.82,274.83,274.01,274.78,7743.0,245.8177,245.8267,245.0932,245.7819,7743.0
2018-11-13 14:30:00,274.78,275.0,274.59,274.72,11005.0,245.7819,245.9787,245.612,245.7283,11005.0
2018-11-13 14:40:00,274.7,274.7,273.26,274.02,16154.0,245.7104,245.7104,244.4223,245.1021,16154.0
2018-11-13 14:50:00,273.94,274.51,273.94,274.05,19369.0,245.0306,245.5404,245.0306,245.129,19369.0
2018-11-13 15:00:00,274.02,274.93,273.84,274.08,18626.0,245.1021,245.9161,244.9411,245.1558,18626.0
2018-11-13 15:10:00,274.02,274.02,273.21,273.49,18635.0,245.1021,245.1021,244.3776,244.6281,18635.0
2018-11-13 15:20:00,273.35,273.98,273.08,273.87,28030.0,244.5028,245.0664,244.2613,244.968,28030.0
2018-11-13 15:30:00,273.75,274.14,273.04,273.9,37686.0,244.8606,245.2095,244.2256,244.9948,37686.0
2018-11-13 15:40:00,273.89,274.45,273.74,274.01,62295.0,244.9859,245.4868,244.8517,245.0932,62295.0
2018-11-13 15:50:00,274.06,274.23,273.26,273.67,137448.0,245.1379,245.29,244.4223,244.7891,137448.0
2018-11-14 09:30:00,275.9,275.9,273.91,275.19,46987.0,246.7837,246.7837,245.0037,246.1487,46987.0
2018-11-14 09:40:00,275.19,277.15,275.12,275.71,25271.0,246.1487,247.9018,246.0861,246.6138,25271.0
2018-11-14 09:50:00,275.66,276.19,275.53,276.17,12286.0,246.5691,247.0431,246.4528,247.0252,12286.0
2018-11-14 10:00:00,276.31,276.31,275.62,275.62,14807.0,247.1505,247.1505,246.5333,246.5333,14807.0
2018-11-14 10:10:00,275.57,275.89,274.59,274.6,19333.0,246.4886,246.7748,245.612,245.6209,19333.0
2018-11-14 10:20:00,274.57,274.6,273.29,274.1,29900.0,245.5941,245.6209,244.4492,245.1737,29900.0
2018-11-14 10:30:00,274.33,276.29,274.32,275.66,14802.0,245.3794,247.1326,245.3705,246.5691,14802.0
2018-11-14 10:40:00,275.55,275.72,275.06,275.28,7766.0,246.4707,246.6227,246.0324,246.2292,7766.0
2018-11-14 10:50:00,275.16,275.2,274.05,274.81,10498.0,246.1218,246.1576,245.129,245.8088,10498.0
2018-11-14 11:00:00,274.69,274.69,273.3,273.31,10991.0,245.7014,245.7014,244.4581,244.4671,10991.0
2018-11-14 11:10:00,273.31,273.67,273.05,273.31,11020.0,244.4671,244.7891,244.2345,244.4671,11020.0
2018-11-14 11:20:00,273.34,273.4,272.38,272.58,13186.0,244.4939,244.5476,243.6352,243.8141,13186.0
2018-11-14 11:30:00,272.67,272.75,271.74,271.87,11248.0,243.8946,243.9662,243.0628,243.179,11248.0
2018-11-14 11:40:00,271.73,271.86,271.14,271.51,14053.0,243.0538,243.1701,242.5261,242.857,14053.0
2018-11-14 11:50:00,271.63,272.03,271.25,271.96,26635.0,242.9644,243.3221,242.6245,243.2595,26635.0
2018-11-14 12:00:00,271.96,272.2,270.89,270.89,17672.0,243.2595,243.4742,242.3025,242.3025,17672.0
2018-11-14 12:10:00,270.92,271.93,270.71,271.77,22008.0,242.3293,243.2327,242.1414,243.0896,22008.0
2018-11-14 12:20:00,271.84,272.08,271.71,271.89,16567.0,243.1522,243.3669,243.0359,243.1969,16567.0
2018-11-14 12:30:00,271.94,272.43,271.03,271.64,24620.0,243.2416,243.6799,242.4277,242.9733,24620.0
2018-11-14 12:40:00,271.67,272.06,271.21,272.06,17304.0,243.0001,243.349,242.5887,243.349,17304.0
2018-11-14 12:50:00,271.98,272.4,271.6,271.69,24042.0,243.2774,243.6531,242.9375,243.018,24042.0
2018-11-14 13:00:00,271.68,272.08,271.6,271.76,10744.0,243.0091,243.3669,242.9375,243.0806,10744.0
2018-11-14 13:10:00,271.91,273.36,271.51,273.17,65476.0,243.2148,244.5118,242.857,244.3418,65476.0
2018-11-14 13:20:00,273.17,273.48,272.88,273.3,29871.0,244.3418,244.6191,244.0824,244.4581,29871.0
2018-11-14 13:30:00,273.43,273.59,272.92,273.46,10355.0,244.5744,244.7175,244.1182,244.6012,10355.0
2018-11-14 13:40:00,273.46,273.49,272.94,272.94,7300.0,244.6012,244.6281,244.1361,244.1361,7300.0
2018-11-14 13:50:00,272.87,272.97,272.54,272.88,10094.0,244.0735,244.1629,243.7783,244.0824,10094.0
2018-11-14 14:00:00,272.81,272.86,271.75,272.12,15726.0,244.0198,244.0646,243.0717,243.4026,15726.0
2018-11-14 14:10:00,272.21,273.94,272.21,272.97,21309.0,243.4832,245.0306,243.4832,244.1629,21309.0
2018-11-14 14:20:00,272.99,273.64,272.86,273.04,13414.0,244.1808,244.7622,244.0646,244.2256,13414.0
2018-11-14 14:30:00,272.96,274.2,272.91,273.76,12662.0,244.154,245.2631,244.1093,244.8696,12662.0
2018-11-14 14:40:00,273.7,273.84,272.95,273.01,27070.0,244.8159,244.9411,244.1451,244.1987,27070.0
2018-11-14 14:50:00,273.07,274.21,273.04,273.96,32253.0,244.2524,245.2721,244.2256,245.0485,32253.0
2018-11-14 15:00:00,273.91,274.13,273.34,273.41,31869.0,245.0037,245.2005,244.4939,244.5565,31869.0
2018-11-14 15:10:00,273.39,273.44,272.76,272.99,21308.0,244.5386,244.5833,243.9751,244.1808,21308.0
2018-11-14 15:20:00,272.93,272.93,272.36,272.48,27863.0,244.1272,244.1272,243.6173,243.7247,27863.0
2018-11-14 15:30:00,272.48,272.72,271.84,271.99,45222.0,243.7247,243.9393,243.1522,243.2864,45222.0
2018-11-14 15:40:00,271.99,272.58,271.52,271.6,70754.0,243.2864,243.8141,242.866,242.9375,70754.0
2018-11-14 15:50:00,271.63,271.71,270.38,270.66,147215.0,242.9644,243.0359,241.8463,242.0967,147215.0
2018-11-15 09:30:00,269.28,269.69,267.17,269.45,22673.0,240.8624,241.2291,238.975,241.0144,22673.0
2018-11-15 09:40:00,269.43,269.89,268.74,269.25,18043.0,240.9965,241.408,240.3793,240.8355,18043.0
2018-11-15 09:50:00,269.24,269.85,268.47,269.56,11557.0,240.8266,241.3722,240.1378,241.1128,11557.0
2018-11-15 10:00:00,269.51,269.76,268.31,268.31,8951.0,241.0681,241.2917,239.9947,239.9947,8951.0
2018-11-15 10:10:00,268.56,269.07,268.45,268.76,12845.0,240.2183,240.6745,240.12,240.3972,12845.0
2018-11-15 10:20:00,268.84,269.47,268.63,269.13,13533.0,240.4688,241.0323,240.281,240.7282,13533.0
2018-11-15 10:30:00,269.09,269.27,267.61,268.22,13908.0,240.6924,240.8534,239.3686,239.9142,13908.0
2018-11-15 10:40:00,268.34,268.81,267.75,268.57,12222.0,240.0216,240.442,239.4938,240.2273,12222.0
2018-11-15 10:50:00,268.57,269.98,268.57,269.7,16919.0,240.2273,241.4885,240.2273,241.238,16919.0
2018-11-15 11:00:00,269.63,271.14,269.51,271.05,19162.0,241.1754,242.5261,241.0681,242.4456,19162.0
2018-11-15 11:10:00,271.05,271.97,270.36,270.47,17072.0,242.4456,243.2685,241.8284,241.9268,17072.0
2018-11-15 11:20:00,270.69,270.81,269.99,270.24,18458.0,242.1236,242.2309,241.4974,241.721,18458.0
2018-11-15 11:30:00,270.24,270.92,270.23,270.68,22954.0,241.721,242.3293,241.7121,242.1146,22954.0
2018-11-15 11:40:00,270.61,271.06,270.05,270.43,9222.0,242.052,242.4545,241.5511,241.891,9222.0
2018-11-15 11:50:00,270.41,270.88,270.28,270.45,12074.0,241.8731,242.2935,241.7568,241.9089,12074.0
2018-11-15 12:00:00,270.53,271.53,270.53,270.94,12014.0,241.9804,242.8749,241.9804,242.3472,12014.0
2018-11-15 12:10:00,271.1,271.1,270.59,271.07,13800.0,242.4903,242.4903,242.0341,242.4635,13800.0
2018-11-15 12:20:00,271.2,271.2,270.48,270.67,7014.0,242.5797,242.5797,241.9357,242.1057,7014.0
2018-11-15 12:30:00,270.59,270.93,270.21,270.92,12775.0,242.0341,242.3382,241.6942,242.3293,12775.0
2018-11-15 12:40:00,270.87,270.89,269.98,270.47,10419.0,242.2846,242.3025,241.4885,241.9268,10419.0
2018-11-15 12:50:00,270.53,270.53,269.55,269.56,12761.0,241.9804,241.9804,241.1039,241.1128,12761.0
2018-11-15 13:00:00,269.71,269.91,269.38,269.63,19093.0,241.247,241.4259,240.9518,241.1754,19093.0
2018-11-15 13:10:00,269.71,270.71,269.54,270.31,20585.0,241.247,242.1414,241.0949,241.7837,20585.0
2018-11-15 13:20:00,270.39,273.45,270.39,273.35,17050.0,241.8552,244.5923,241.8552,244.5028,17050.0
2018-11-15 13:30:00,273.63,274.24,273.52,273.94,31077.0,244.7533,245.2989,244.6549,245.0306,31077.0
2018-11-15 13:40:00,273.94,274.22,272.19,272.19,14406.0,245.0306,245.281,243.4653,243.4653,14406.0
2018-11-15 13:50:00,272.46,273.88,272.45,273.87,12710.0,243.7068,244.9769,243.6978,244.968,12710.0
2018-11-15 14:00:00,273.98,274.17,273.66,273.66,7874.0,245.0664,245.2363,244.7801,244.7801,7874.0
2018-11-15 14:10:00,273.6,273.83,273.12,273.15,20617.0,244.7265,244.9322,244.2971,244.324,20617.0
2018-11-15 14:20:00,273.05,274.13,273.01,274.13,8561.0,244.2345,245.2005,244.1987,245.2005,8561.0
2018-11-15 14:30:00,274.32,274.9,273.8,273.93,11305.0,245.3705,245.8893,244.9054,245.0216,11305.0
2018-11-15 14:40:00,273.88,273.88,273.0,273.0,16460.0,244.9769,244.9769,244.1898,244.1898,16460.0
2018-11-15 14:50:00,273.14,273.52,272.47,273.05,12436.0,244.315,244.6549,243.7157,244.2345,12436.0
2018-11-15 15:00:00,272.95,273.03,271.25,272.24,20144.0,244.1451,244.2166,242.6245,243.51,20144.0
2018-11-15 15:10:00,272.26,273.46,272.26,272.58,11457.0,243.5279,244.6012,243.5279,243.8141,11457.0
2018-11-15 15:20:00,272.41,272.51,271.73,271.93,15900.0,243.662,243.7515,243.0538,243.2327,15900.0
2018-11-15 15:30:00,271.92,272.56,271.84,272.39,19300.0,243.2238,243.7962,243.1522,243.6442,19300.0
2018-11-15 15:40:00,272.31,272.37,271.56,271.64,22536.0,243.5726,243.6263,242.9017,242.9733,22536.0
2018-11-15 15:50:00,271.73,272.43,271.64,272.42,58089.0,243.0538,243.6799,242.9733,243.671,58089.0
2018-11-16 09:30:00,271.03,271.8,269.89,270.2,46615.0,242.4277,243.1164,241.408,241.6853,46615.0
2018-11-16 09:40:00,270.1,272.72,270.09,272.71,11826.0,241.5958,243.9393,241.5869,243.9304,11826.0
2018-11-16 09:50:00,272.71,273.1,271.5,271.92,24413.0,243.9304,244.2792,242.8481,243.2238,24413.0
2018-11-16 10:00:00,271.81,271.9,271.34,271.7,10982.0,243.1254,243.2059,242.705,243.027,10982.0
2018-11-16 10:10:00,271.56,272.48,271.41,271.92,8800.0,242.9017,243.7247,242.7676,243.2238,8800.0
2018-11-16 10:20:00,271.88,272.52,271.8,271.93,8130.0,243.188,243.7604,243.1164,243.2327,8130.0
2018-11-16 10:30:00,272.05,273.28,271.96,272.93,11403.0,243.34,244.4402,243.2595,244.1272,11403.0
2018-11-16 10:40:00,273.09,273.28,271.74,271.89,13363.0,244.2703,244.4402,243.0628,243.1969,13363.0
2018-11-16 10:50:00,271.82,272.29,271.59,271.84,11132.0,243.1343,243.5547,242.9286,243.1522,11132.0
2018-11-16 11:00:00,271.93,272.27,271.93,271.98,8451.0,243.2327,243.5368,243.2327,243.2774,8451.0
2018-11-16 11:10:00,271.95,272.18,271.78,271.99,13252.0,243.2506,243.4563,243.0985,243.2864,13252.0
2018-11-16 11:20:00,271.92,272.07,271.66,271.67,8900.0,243.2238,243.3579,242.9912,243.0001,8900.0
2018-11-16 11:30:00,271.72,271.87,270.94,271.11,15736.0,243.0449,243.179,242.3472,242.4992,15736.0
2018-11-16 11:40:00,271.11,271.58,270.81,271.38,13852.0,242.4992,242.9196,242.2309,242.7407,13852.0
2018-11-16 11:50:00,271.38,271.77,271.0,271.54,19032.0,242.7407,243.0896,242.4008,242.8839,19032.0
2018-11-16 12:00:00,271.62,271.82,271.21,271.81,21692.0,242.9554,243.1343,242.5887,243.1254,21692.0
2018-11-16 12:10:00,271.81,272.14,271.36,272.09,19563.0,243.1254,243.4205,242.7229,243.3758,19563.0
2018-11-16 12:20:00,272.17,272.85,271.97,272.01,13082.0,243.4474,244.0556,243.2685,243.3043,13082.0
2018-11-16 12:30:00,272.01,273.77,271.98,273.73,32211.0,243.3043,244.8785,243.2774,244.8427,32211.0
2018-11-16 12:40:00,273.78,275.23,273.45,274.9,11927.0,244.8875,246.1844,244.5923,245.8893,11927.0
2018-11-16 12:50:00,274.71,274.71,273.59,273.79,12021.0,245.7193,245.7193,244.7175,244.8964,12021.0
2018-11-16 13:00:00,273.84,273.93,272.66,272.97,8666.0,244.9411,245.0216,243.8857,244.1629,8666.0
2018-11-16 13:10:00,272.96,273.24,272.9,272.91,6904.0,244.154,244.4045,244.1003,244.1093,6904.0
2018-11-16 13:20:00,272.75,273.21,272.56,272.95,12208.0,243.9662,244.3776,243.7962,244.1451,12208.0
2018-11-16 13:30:00,272.97,273.68,272.97,273.68,16802.0,244.1629,244.798,244.1629,244.798,16802.0
2018-11-16 13:40:00,273.67,273.76,273.35,273.68,26393.0,244.7891,244.8696,244.5028,244.798,26393.0
2018-11-16 13:50:00,273.72,273.88,273.43,273.78,13277.0,244.8338,244.9769,244.5744,244.8875,13277.0
2018-11-16 14:00:00,273.76,274.06,273.6,273.66,5700.0,244.8696,245.1379,244.7265,244.7801,5700.0
2018-11-16 14:10:00,273.73,273.8,273.25,273.79,8214.0,244.8427,244.9054,244.4134,244.8964,8214.0
2018-11-16 14:20:00,273.9,273.95,273.25,273.95,12265.0,244.9948,245.0395,244.4134,245.0395,12265.0
2018-11-16 14:30:00,274.02,274.56,274.02,274.29,6960.0,245.1021,245.5852,245.1021,245.3436,6960.0
2018-11-16 14:40:00,274.34,274.34,273.74,273.91,9849.0,245.3884,245.3884,244.8517,245.0037,9849.0
2018-11-16 14:50:00,273.84,273.88,273.21,273.21,6140.0,244.9411,244.9769,244.3776,244.3776,6140.0
2018-11-16 15:00:00,273.33,273.65,273.25,273.45,12192.0,244.485,244.7712,244.4134,244.5923,12192.0
2018-11-16 15:10:00,273.48,274.19,273.41,274.11,9530.0,244.6191,245.2542,244.5565,245.1826,9530.0
2018-11-16 15:20:00,274.11,274.16,273.74,273.8,17606.0,245.1826,245.2274,244.8517,244.9054,17606.0
2018-11-16 15:30:00,273.69,273.81,273.46,273.81,15992.0,244.807,244.9143,244.6012,244.9143,15992.0
2018-11-16 15:40:00,273.78,273.8,272.86,272.92,34008.0,244.8875,244.9054,244.0646,244.1182,34008.0
2018-11-16 15:50:00,272.92,273.05,272.33,272.67,85822.0,244.1182,244.2345,243.5905,243.8946,85822.0
2018-11-19 09:30:00,272.99,272.99,269.28,272.34,17708.0,244.1808,244.1808,240.8624,243.5994,17708.0
2018-11-19 09:40:00,272.53,272.96,271.47,271.56,13352.0,243.7694,244.154,242.8212,242.9017,13352.0
2018-11-19 09:50:00,271.42,271.63,270.06,270.94,10785.0,242.7765,242.9644,241.56,242.3472,10785.0
2018-11-19 10:00:00,271.35,271.4,269.61,270.08,18937.0,242.7139,242.7586,241.1575,241.5779,18937.0
2018-11-19 10:10:00,270.15,270.15,268.66,268.75,20541.0,241.6405,241.6405,240.3078,240.3883,20541.0
2018-11-19 10:20:00,268.62,268.63,267.02,267.26,15884.0,240.272,240.281,238.8409,239.0555,15884.0
2018-11-19 10:30:00,267.2,268.04,266.84,268.0,13113.0,239.0019,239.7532,238.6799,239.7174,13113.0
2018-11-19 10:40:00,268.09,268.17,266.91,267.13,11680.0,239.7979,239.8695,238.7425,238.9393,11680.0
2018-11-19 10:50:00,267.02,267.46,266.9,267.15,26954.0,238.8409,239.2344,238.7335,238.9571,26954.0
2018-11-19 11:00:00,267.18,267.72,266.61,267.24,17375.0,238.984,239.467,238.4741,239.0376,17375.0
2018-11-19 11:10:00,267.23,268.13,267.08,268.06,12315.0,239.0287,239.8337,238.8945,239.7711,12315.0
2018-11-19 11:20:00,267.97,268.35,267.49,268.03,30044.0,239.6906,240.0305,239.2613,239.7443,30044.0
2018-11-19 11:30:00,267.88,269.23,267.82,268.53,14195.0,239.6101,240.8176,239.5564,240.1915,14195.0
2018-11-19 11:40:00,268.44,268.53,267.86,268.42,25908.0,240.111,240.1915,239.5922,240.0931,25908.0
2018-11-19 11:50:00,268.26,268.31,267.05,267.07,16833.0,239.95,239.9947,238.8677,238.8856,16833.0
2018-11-19 12:00:00,267.03,267.4,266.52,267.4,32623.0,238.8498,239.1808,238.3936,239.1808,32623.0
2018-11-19 12:10:00,267.5,267.86,267.19,267.58,20846.0,239.2702,239.5922,238.9929,239.3418,20846.0
2018-11-19 12:20:00,267.4,267.78,267.1,267.33,66659.0,239.1808,239.5207,238.9124,239.1181,66659.0
2018-11-19 12:30:00,267.22,268.24,267.0,267.73,17747.0,239.0198,239.9321,238.823,239.4759,17747.0
2018-11-19 12:40:00,267.76,268.52,267.69,268.52,17127.0,239.5028,240.1826,239.4402,240.1826,17127.0
2018-11-19 12:50:00,268.49,268.51,267.83,268.49,11218.0,240.1557,240.1736,239.5654,240.1557,11218.0
2018-11-19 13:00:00,268.49,268.49,267.97,268.16,17474.0,240.1557,240.1557,239.6906,239.8606,17474.0
2018-11-19 13:10:00,268.22,268.66,267.91,268.32,14895.0,239.9142,240.3078,239.6369,240.0037,14895.0
2018-11-19 13:20:00,268.29,268.41,267.71,267.91,50186.0,239.9768,240.0842,239.458,239.6369,50186.0
2018-11-19 13:30:00,267.91,268.46,267.59,268.17,32309.0,239.6369,240.1289,239.3507,239.8695,32309.0
2018-11-19 13:40:00,268.21,268.83,268.2,268.7,10446.0,239.9053,240.4598,239.8963,240.3436,10446.0
2018-11-19 13:50:00,268.63,268.99,268.56,268.68,8454.0,240.281,240.603,240.2183,240.3257,8454.0
2018-11-19 14:00:00,268.56,268.59,267.69,268.24,20477.0,240.2183,240.2452,239.4402,239.9321,20477.0
2018-11-19 14:10:00,267.98,268.0,267.38,267.66,13527.0,239.6996,239.7174,239.1629,239.4133,13527.0
2018-11-19 14:20:00,267.74,268.6,267.73,268.44,13917.0,239.4849,240.2541,239.4759,240.111,13917.0
2018-11-19 14:30:00,268.32,268.84,268.01,268.82,25568.0,240.0037,240.4688,239.7264,240.4509,25568.0
2018-11-19 14:40:00,268.81,268.93,268.26,268.85,15261.0,240.442,240.5493,239.95,240.4777,15261.0
2018-11-19 14:50:00,268.72,269.06,268.43,269.05,8700.0,240.3615,240.6656,240.1021,240.6566,8700.0
2018-11-19 15:00:00,269.04,269.19,268.61,269.12,21825.0,240.6477,240.7819,240.2631,240.7192,21825.0
2018-11-19 15:10:00,269.04,269.93,269.03,269.53,14009.0,240.6477,241.4438,240.6387,241.086,14009.0
2018-11-19 15:20:00,269.67,269.85,269.27,269.53,15262.0,241.2112,241.3722,240.8534,241.086,15262.0
2018-11-19 15:30:00,269.64,269.89,269.28,269.45,28158.0,241.1844,241.408,240.8624,241.0144,28158.0
2018-11-19 15:40:00,269.39,269.43,268.81,268.87,79826.0,240.9608,240.9965,240.442,240.4956,79826.0
2018-11-19 15:50:00,268.88,269.5,268.65,269.32,108864.0,240.5046,241.0591,240.2988,240.8981,108864.0
2018-11-20 09:30:00,262.77,263.7,261.11,262.52,46501.0,235.0394,235.8712,233.5546,234.8158,46501.0
2018-11-20 09:40:00,262.58,263.01,260.4,260.4,24000.0,234.8694,235.254,232.9195,232.9195,24000.0
2018-11-20 09:50:00,260.4,260.49,259.4,259.95,27297.0,232.9195,233.0,232.025,232.517,27297.0
2018-11-20 10:00:00,259.69,260.11,258.87,259.79,79652.0,232.2844,232.6601,231.5509,232.3739,79652.0
2018-11-20 10:10:00,259.76,261.61,259.16,261.61,88447.0,232.347,234.0018,231.8103,234.0018,88447.0
2018-11-20 10:20:00,261.59,262.76,261.28,262.76,52143.0,233.9839,235.0304,233.7066,235.0304,52143.0
2018-11-20 10:30:00,262.65,263.44,262.32,263.25,22923.0,234.932,235.6387,234.6369,235.4687,22923.0
2018-11-20 10:40:00,263.19,263.81,262.59,263.1,26503.0,235.415,235.9696,234.8784,235.3345,26503.0
2018-11-20 10:50:00,263.1,264.4,262.8,263.7,34774.0,235.3345,236.4974,235.0662,235.8712,34774.0
2018-11-20 11:00:00,263.63,265.0,263.63,264.69,27299.0,235.8086,237.034,235.8086,236.7568,27299.0
2018-11-20 11:10:00,264.77,265.72,264.34,264.75,18008.0,236.8283,237.6781,236.4437,236.8104,18008.0
2018-11-20 11:20:00,264.76,265.12,264.17,264.23,15283.0,236.8194,237.1414,236.2916,236.3453,15283.0
2018-11-20 11:30:00,264.38,265.33,263.79,265.33,13187.0,236.4795,237.3292,235.9517,237.3292,13187.0
2018-11-20 11:40:00,265.49,266.14,265.29,265.29,10853.0,237.4723,238.0537,237.2934,237.2934,10853.0
2018-11-20 11:50:00,265.31,266.2,265.27,265.69,15179.0,237.3113,238.1074,237.2755,237.6512,15179.0
2018-11-20 12:00:00,265.77,266.45,265.34,266.0,10080.0,237.7228,238.331,237.3382,237.9285,10080.0
2018-11-20 12:10:00,265.94,265.96,264.96,264.97,24025.0,237.8748,237.8927,236.9983,237.0072,24025.0
2018-11-20 12:20:00,264.95,265.41,264.35,265.09,9626.0,236.9893,237.4008,236.4526,237.1145,9626.0
2018-11-20 12:30:00,265.13,265.19,264.59,264.81,6811.0,237.1503,237.204,236.6673,236.8641,6811.0
2018-11-20 12:40:00,264.76,265.35,264.76,265.0,12662.0,236.8194,237.3471,236.8194,237.034,12662.0
2018-11-20 12:50:00,264.96,265.04,264.24,264.24,17434.0,236.9983,237.0698,236.3542,236.3542,17434.0
2018-11-20 13:00:00,264.28,265.15,263.85,265.04,20497.0,236.39,237.1682,236.0054,237.0698,20497.0
2018-11-20 13:10:00,264.98,265.27,264.57,264.65,19470.0,237.0161,237.2755,236.6494,236.721,19470.0
2018-11-20 13:20:00,264.51,264.64,264.14,264.16,9657.0,236.5957,236.712,236.2648,236.2827,9657.0
2018-11-20 13:30:00,264.17,264.75,264.1,264.74,9561.0,236.2916,236.8104,236.229,236.8015,9561.0
2018-11-20 13:40:00,264.67,265.56,264.67,264.99,6983.0,236.7389,237.5349,236.7389,237.0251,6983.0
2018-11-20 13:50:00,264.94,265.22,264.67,264.92,12564.0,236.9804,237.2308,236.7389,236.9625,12564.0
2018-11-20 14:00:00,264.91,265.1,264.43,264.76,31697.0,236.9535,237.1235,236.5242,236.8194,31697.0
2018-11-20 14:10:00,264.77,265.68,264.77,265.68,12430.0,236.8283,237.6423,236.8283,237.6423,12430.0
2018-11-20 14:20:00,265.61,265.83,265.29,265.6,14870.0,237.5797,237.7764,237.2934,237.5707,14870.0
2018-11-20 14:30:00,265.64,266.89,265.59,266.61,9561.0,237.6065,238.7246,237.5618,238.4741,9561.0
2018-11-20 14:40:00,266.49,266.65,265.8,265.87,10128.0,238.3668,238.5099,237.7496,237.8122,10128.0
2018-11-20 14:50:00,265.85,266.22,265.58,265.92,18196.0,237.7943,238.1253,237.5528,237.8569,18196.0
2018-11-20 15:00:00,266.12,266.45,265.18,266.0,39373.0,238.0358,238.331,237.195,237.9285,39373.0
2018-11-20 15:10:00,265.97,266.79,265.85,266.73,22392.0,237.9017,238.6351,237.7943,238.5815,22392.0
2018-11-20 15:20:00,266.73,267.47,266.4,267.23,21508.0,238.5815,239.2434,238.2863,239.0287,21508.0
2018-11-20 15:30:00,267.14,267.98,266.8,267.98,45437.0,238.9482,239.6996,238.6441,239.6996,45437.0
2018-11-20 15:40:00,267.87,267.87,266.8,266.88,49015.0,239.6012,239.6012,238.6441,238.7156,49015.0
2018-11-20 15:50:00,266.87,267.06,266.2,266.74,75324.0,238.7067,238.8766,238.1074,238.5904,75324.0
2018-11-21 09:30:00,268.08,268.38,266.52,266.8,45261.0,239.789,240.0573,238.3936,238.6441,45261.0
2018-11-21 09:40:00,267.15,268.26,266.47,266.94,23499.0,238.9571,239.95,238.3489,238.7693,23499.0
2018-11-21 09:50:00,266.85,268.14,266.51,267.01,34036.0,238.6888,239.8427,238.3847,238.8319,34036.0
2018-11-21 10:00:00,267.17,267.93,267.0,267.54,20022.0,238.975,239.6548,238.823,239.306,20022.0
2018-11-21 10:10:00,267.72,268.9,267.59,268.59,22787.0,239.467,240.5225,239.3507,240.2452,22787.0
2018-11-21 10:20:00,268.62,269.4,268.44,268.99,17534.0,240.272,240.9697,240.111,240.603,17534.0
2018-11-21 10:30:00,269.12,269.39,268.6,269.14,18666.0,240.7192,240.9608,240.2541,240.7371,18666.0
2018-11-21 10:40:00,269.21,269.64,268.0,268.05,31743.0,240.7997,241.1844,239.7174,239.7622,31743.0
2018-11-21 10:50:00,268.06,268.6,267.95,268.52,14109.0,239.7711,240.2541,239.6727,240.1826,14109.0
2018-11-21 11:00:00,268.52,269.13,268.31,268.79,15826.0,240.1826,240.7282,239.9947,240.4241,15826.0
2018-11-21 11:10:00,268.73,270.19,268.62,270.03,18379.0,240.3704,241.6763,240.272,241.5332,18379.0
2018-11-21 11:20:00,269.92,270.34,269.39,270.34,19361.0,241.4348,241.8105,240.9608,241.8105,19361.0
2018-11-21 11:30:00,270.38,270.72,269.84,270.07,21275.0,241.8463,242.1504,241.3633,241.569,21275.0
2018-11-21 11:40:00,269.88,270.32,269.84,269.91,21251.0,241.399,241.7926,241.3633,241.4259,21251.0
2018-11-21 11:50:00,269.87,270.11,269.46,269.55,18945.0,241.3901,241.6048,241.0234,241.1039,18945.0
2018-11-21 12:00:00,269.44,269.9,269.44,269.47,18244.0,241.0055,241.4169,241.0055,241.0323,18244.0
2018-11-21 12:10:00,269.55,270.09,269.28,269.76,14033.0,241.1039,241.5869,240.8624,241.2917,14033.0
2018-11-21 12:20:00,269.68,269.87,269.45,269.73,9447.0,241.2201,241.3901,241.0144,241.2649,9447.0
2018-11-21 12:30:00,269.79,269.82,269.48,269.56,12856.0,241.3185,241.3454,241.0413,241.1128,12856.0
2018-11-21 12:40:00,269.55,269.79,269.4,269.77,14962.0,241.1039,241.3185,240.9697,241.3006,14962.0
2018-11-21 12:50:00,269.83,270.15,269.83,270.05,10459.0,241.3543,241.6405,241.3543,241.5511,10459.0
2018-11-21 13:00:00,269.94,270.47,269.76,270.37,10825.0,241.4527,241.9268,241.2917,241.8373,10825.0
2018-11-21 13:10:00,270.32,270.5,270.17,270.47,8587.0,241.7926,241.9536,241.6584,241.9268,8587.0
2018-11-21 13:20:00,270.43,270.56,270.03,270.56,16088.0,241.891,242.0073,241.5332,242.0073,16088.0
2018-11-21 13:30:00,270.56,270.95,270.54,270.89,10105.0,242.0073,242.3561,241.9894,242.3025,10105.0
2018-11-21 13:40:00,270.89,270.9,270.26,270.26,13523.0,242.3025,242.3114,241.7389,241.7389,13523.0
2018-11-21 13:50:00,270.26,270.3,269.61,270.01,15027.0,241.7389,241.7747,241.1575,241.5153,15027.0
2018-11-21 14:00:00,270.02,270.02,269.35,269.7,12859.0,241.5243,241.5243,240.925,241.238,12859.0
2018-11-21 14:10:00,269.65,270.49,269.64,270.29,14424.0,241.1933,241.9447,241.1844,241.7658,14424.0
2018-11-21 14:20:00,270.28,270.31,269.88,270.26,26229.0,241.7568,241.7837,241.399,241.7389,26229.0
2018-11-21 14:30:00,270.35,270.59,270.19,270.26,16634.0,241.8194,242.0341,241.6763,241.7389,16634.0
2018-11-21 14:40:00,270.31,270.74,270.18,270.47,12721.0,241.7837,242.1683,241.6674,241.9268,12721.0
2018-11-21 14:50:00,270.47,270.51,269.77,269.78,13311.0,241.9268,241.9626,241.3006,241.3096,13311.0
2018-11-21 15:00:00,269.86,270.05,269.34,269.56,16167.0,241.3812,241.5511,240.916,241.1128,16167.0
2018-11-21 15:10:00,269.53,269.58,268.56,268.64,11278.0,241.086,241.1307,240.2183,240.2899,11278.0
2018-11-21 15:20:00,268.53,269.27,268.39,268.91,25339.0,240.1915,240.8534,240.0663,240.5314,25339.0
2018-11-21 15:30:00,268.8,268.81,268.0,268.11,23254.0,240.433,240.442,239.7174,239.8158,23254.0
2018-11-21 15:40:00,268.08,268.13,267.21,267.56,39273.0,239.789,239.8337,239.0108,239.3239,39273.0
2018-11-21 15:50:00,267.59,268.15,267.59,267.74,81564.0,239.3507,239.8516,239.3507,239.4849,81564.0
2018-11-23 09:30:00,266.08,268.61,265.34,267.64,21873.0,238.0001,240.2631,237.3382,239.3954,21873.0
2018-11-23 09:40:00,267.48,267.91,267.17,267.91,25211.0,239.2523,239.6369,238.975,239.6369,25211.0
2018-11-23 09:50:00,267.86,268.37,267.53,267.65,7309.0,239.5922,240.0484,239.297,239.4044,7309.0
2018-11-23 10:00:00,267.39,267.64,267.04,267.61,9447.0,239.1718,239.3954,238.8588,239.3686,9447.0
2018-11-23 10:10:00,267.89,268.02,267.05,267.13,16457.0,239.619,239.7353,238.8677,238.9393,16457.0
2018-11-23 10:20:00,267.15,267.18,266.27,266.61,21463.0,238.9571,238.984,238.17,238.4741,21463.0
2018-11-23 10:30:00,266.75,267.07,266.56,266.87,7154.0,238.5994,238.8856,238.4294,238.7067,7154.0
2018-11-23 10:40:00,266.76,267.25,266.67,266.8,11807.0,238.6083,239.0466,238.5278,238.6441,11807.0
2018-11-23 10:50:00,266.88,267.28,266.85,267.01,10674.0,238.7156,239.0734,238.6888,238.8319,10674.0
2018-11-23 11:00:00,267.29,267.81,267.2,267.62,13055.0,239.0824,239.5475,239.0019,239.3775,13055.0
2018-11-23 11:10:00,267.62,268.16,267.54,268.16,6161.0,239.3775,239.8606,239.306,239.8606,6161.0
2018-11-23 11:20:00,268.07,268.68,268.07,268.61,6528.0,239.7801,240.3257,239.7801,240.2631,6528.0
2018-11-23 11:30:00,268.5,268.5,267.46,267.57,6611.0,240.1647,240.1647,239.2344,239.3328,6611.0
2018-11-23 11:40:00,267.47,267.96,267.38,267.88,6994.0,239.2434,239.6817,239.1629,239.6101,6994.0
2018-11-23 11:50:00,267.71,267.95,267.02,267.18,5334.0,239.458,239.6727,238.8409,238.984,5334.0
2018-11-23 12:00:00,266.96,266.96,266.35,266.38,10361.0,238.7872,238.7872,238.2416,238.2684,10361.0
2018-11-23 12:10:00,266.34,267.46,266.33,267.18,7997.0,238.2326,239.2344,238.2237,238.984,7997.0
2018-11-23 12:20:00,267.13,267.18,266.96,266.99,5300.0,238.9393,238.984,238.7872,238.814,5300.0
2018-11-23 12:30:00,266.93,267.43,266.86,267.31,19095.0,238.7604,239.2076,238.6977,239.1003,19095.0
2018-11-23 12:40:00,267.24,267.73,267.17,267.45,25443.0,239.0376,239.4759,238.975,239.2255,25443.0
2018-11-23 12:50:00,267.45,267.52,266.27,266.67,47873.0,239.2255,239.2881,238.17,238.5278,47873.0
2018-11-26 09:30:00,268.08,269.71,268.08,269.25,19711.0,239.789,241.247,239.789,240.8355,19711.0
2018-11-26 09:40:00,269.25,270.49,268.94,269.94,12949.0,240.8355,241.9447,240.5582,241.4527,12949.0
2018-11-26 09:50:00,269.78,269.78,268.73,269.63,13132.0,241.3096,241.3096,240.3704,241.1754,13132.0
2018-11-26 10:00:00,269.64,270.67,269.58,270.67,10929.0,241.1844,242.1057,241.1307,242.1057,10929.0
2018-11-26 10:10:00,270.8,270.8,269.84,270.21,13903.0,242.222,242.222,241.3633,241.6942,13903.0
2018-11-26 10:20:00,270.21,270.28,269.4,269.86,15300.0,241.6942,241.7568,240.9697,241.3812,15300.0
2018-11-26 10:30:00,269.78,270.06,268.9,269.18,15261.0,241.3096,241.56,240.5225,240.7729,15261.0
2018-11-26 10:40:00,269.1,269.64,268.56,269.61,18802.0,240.7014,241.1844,240.2183,241.1575,18802.0
2018-11-26 10:50:00,269.45,269.65,269.13,269.55,14715.0,241.0144,241.1933,240.7282,241.1039,14715.0
2018-11-26 11:00:00,269.58,269.65,269.36,269.48,25407.0,241.1307,241.1933,240.9339,241.0413,25407.0
2018-11-26 11:10:00,269.39,269.83,269.08,269.16,10098.0,240.9608,241.3543,240.6835,240.755,10098.0
2018-11-26 11:20:00,269.16,269.16,268.27,268.45,26055.0,240.755,240.755,239.9589,240.12,26055.0
2018-11-26 11:30:00,268.34,268.77,267.77,267.77,21637.0,240.0216,240.4062,239.5117,239.5117,21637.0
2018-11-26 11:40:00,267.71,267.71,267.12,267.25,16753.0,239.458,239.458,238.9303,239.0466,16753.0
2018-11-26 11:50:00,267.16,267.52,267.02,267.27,8910.0,238.9661,239.2881,238.8409,239.0645,8910.0
2018-11-26 12:00:00,267.28,267.36,266.65,267.24,11766.0,239.0734,239.145,238.5099,239.0376,11766.0
2018-11-26 12:10:00,267.28,267.39,266.42,266.42,10768.0,239.0734,239.1718,238.3042,238.3042,10768.0
2018-11-26 12:20:00,266.44,266.56,265.9,266.06,11511.0,238.3221,238.4294,237.8391,237.9822,11511.0
2018-11-26 12:30:00,266.02,266.02,264.8,265.16,17913.0,237.9464,237.9464,236.8551,237.1772,17913.0
2018-11-26 12:40:00,265.17,265.27,263.77,264.46,21058.0,237.1861,237.2755,235.9338,236.551,21058.0
2018-11-26 12:50:00,264.64,264.99,264.46,264.94,14483.0,236.712,237.0251,236.551,236.9804,14483.0
2018-11-26 13:00:00,264.97,264.97,264.41,264.8,14326.0,237.0072,237.0072,236.5063,236.8551,14326.0
2018-11-26 13:10:00,264.93,265.63,264.89,265.4,10984.0,236.9714,237.5976,236.9356,237.3918,10984.0
2018-11-26 13:20:00,265.39,265.78,265.06,265.06,12872.0,237.3829,237.7317,237.0877,237.0877,12872.0
2018-11-26 13:30:00,265.13,265.44,265.0,265.25,12135.0,237.1503,237.4276,237.034,237.2577,12135.0
2018-11-26 13:40:00,265.11,265.61,265.11,265.57,9647.0,237.1324,237.5797,237.1324,237.5439,9647.0
2018-11-26 13:50:00,265.57,265.67,265.29,265.67,10864.0,237.5439,237.6333,237.2934,237.6333,10864.0
2018-11-26 14:00:00,265.54,265.62,265.35,265.35,7900.0,237.517,237.5886,237.3471,237.3471,7900.0
2018-11-26 14:10:00,265.34,266.15,265.27,266.15,10602.0,237.3382,238.0627,237.2755,238.0627,10602.0
2018-11-26 14:20:00,266.16,266.51,265.91,266.41,27242.0,238.0716,238.3847,237.848,238.2952,27242.0
2018-11-26 14:30:00,266.39,266.88,266.07,266.07,38918.0,238.2773,238.7156,237.9911,237.9911,38918.0
2018-11-26 14:40:00,265.92,266.5,265.92,266.22,25032.0,237.8569,238.3757,237.8569,238.1253,25032.0
2018-11-26 14:50:00,266.1,266.1,265.51,265.93,11230.0,238.018,238.018,237.4902,237.8659,11230.0
2018-11-26 15:00:00,266.0,266.32,265.7,266.18,24739.0,237.9285,238.2147,237.6602,238.0895,24739.0
2018-11-26 15:10:00,266.18,266.32,265.6,265.74,18934.0,238.0895,238.2147,237.5707,237.6959,18934.0
2018-11-26 15:20:00,265.77,265.81,265.37,265.49,15945.0,237.7228,237.7586,237.365,237.4723,15945.0
2018-11-26 15:30:00,265.43,266.14,265.41,266.03,18792.0,237.4187,238.0537,237.4008,237.9553,18792.0
2018-11-26 15:40:00,266.03,266.07,265.68,265.75,27802.0,237.9553,237.9911,237.6423,237.7049,27802.0
2018-11-26 15:50:00,265.81,266.16,265.71,265.96,56858.0,237.7586,238.0716,237.6691,237.8927,56858.0
2018-11-27 09:30:00,264.24,264.76,262.59,262.59,25969.0,236.3542,236.8194,234.8784,234.8784,25969.0
2018-11-27 09:40:00,262.59,262.77,261.28,261.38,28240.0,234.8784,235.0394,233.7066,233.7961,28240.0
2018-11-27 09:50:00,261.18,261.28,259.88,260.0,23974.0,233.6172,233.7066,232.4544,232.5617,23974.0
2018-11-27 10:00:00,260.37,260.53,259.26,259.87,36077.0,232.8926,233.0358,231.8998,232.4454,36077.0
2018-11-27 10:10:00,259.88,260.31,259.14,259.48,48260.0,232.4544,232.839,231.7925,232.0966,48260.0
2018-11-27 10:20:00,259.38,259.51,258.09,258.1,34105.0,232.0071,232.1234,230.8533,230.8622,34105.0
2018-11-27 10:30:00,258.17,258.29,256.72,257.55,51871.0,230.9248,231.0322,229.6278,230.3702,51871.0
2018-11-27 10:40:00,257.5,258.57,257.5,258.4,32509.0,230.3255,231.2826,230.3255,231.1305,32509.0
2018-11-27 10:50:00,258.48,259.19,258.21,258.67,41181.0,231.2021,231.8372,230.9606,231.3721,41181.0
2018-11-27 11:00:00,258.69,259.37,258.69,258.8,21350.0,231.3899,231.9982,231.3899,231.4883,21350.0
2018-11-27 11:10:00,258.8,259.1,258.33,258.33,19044.0,231.4883,231.7567,231.0679,231.0679,19044.0
2018-11-27 11:20:00,258.31,258.62,258.01,258.16,19486.0,231.05,231.3273,230.7817,230.9159,19486.0
2018-11-27 11:30:00,258.1,258.15,257.26,257.35,22904.0,230.8622,230.9069,230.1109,230.1914,22904.0
2018-11-27 11:40:00,257.37,257.82,256.79,256.86,20480.0,230.2092,230.6118,229.6905,229.7531,20480.0
2018-11-27 11:50:00,256.93,257.81,256.8,257.14,40591.0,229.8157,230.6028,229.6994,230.0035,40591.0
2018-11-27 12:00:00,257.05,257.28,256.39,256.93,31632.0,229.923,230.1287,229.3327,229.8157,31632.0
2018-11-27 12:10:00,256.96,257.11,256.55,256.66,29505.0,229.8425,229.9767,229.4758,229.5742,29505.0
2018-11-27 12:20:00,256.61,256.72,256.11,256.41,34502.0,229.5294,229.6278,229.0822,229.3506,34502.0
2018-11-27 12:30:00,256.44,256.89,256.08,256.89,22369.0,229.3774,229.7799,229.0554,229.7799,22369.0
2018-11-27 12:40:00,257.01,257.14,256.52,256.9,35767.0,229.8872,230.0035,229.4489,229.7888,35767.0
2018-11-27 12:50:00,256.9,257.0,256.6,256.77,34239.0,229.7888,229.8783,229.5205,229.6726,34239.0
2018-11-27 13:00:00,256.81,257.04,256.72,256.95,18740.0,229.7083,229.9141,229.6278,229.8336,18740.0
2018-11-27 13:10:00,256.88,256.97,256.05,256.48,28837.0,229.771,229.8515,229.0285,229.4132,28837.0
2018-11-27 13:20:00,256.47,256.58,256.32,256.42,20225.0,229.4042,229.5026,229.2701,229.3595,20225.0
2018-11-27 13:30:00,256.47,256.94,256.44,256.84,12186.0,229.4042,229.8246,229.3774,229.7352,12186.0
2018-11-27 13:40:00,256.84,256.88,256.53,256.62,10215.0,229.7352,229.771,229.4579,229.5384,10215.0
2018-11-27 13:50:00,256.63,257.14,256.53,257.07,19272.0,229.5473,230.0035,229.4579,229.9409,19272.0
2018-11-27 14:00:00,257.08,257.59,257.04,257.3,16101.0,229.9498,230.406,229.9141,230.1466,16101.0
2018-11-27 14:10:00,257.24,257.69,257.16,257.46,15913.0,230.093,230.4955,230.0214,230.2897,15913.0
2018-11-27 14:20:00,257.46,257.65,257.09,257.09,21548.0,230.2897,230.4597,229.9588,229.9588,21548.0
2018-11-27 14:30:00,257.19,257.57,257.1,257.48,14703.0,230.0482,230.3881,229.9677,230.3076,14703.0
2018-11-27 14:40:00,257.48,258.4,257.48,258.32,25614.0,230.3076,231.1305,230.3076,231.059,25614.0
2018-11-27 14:50:00,258.34,258.42,258.12,258.33,19650.0,231.0769,231.1484,230.8801,231.0679,19650.0
2018-11-27 15:00:00,258.32,258.53,258.15,258.37,23602.0,231.059,231.2468,230.9069,231.1037,23602.0
2018-11-27 15:10:00,258.35,259.3,258.35,258.91,33831.0,231.0858,231.9356,231.0858,231.5867,33831.0
2018-11-27 15:20:00,258.9,259.32,258.58,259.27,33194.0,231.5778,231.9535,231.2916,231.9087,33194.0
2018-11-27 15:30:00,259.3,259.91,259.1,259.84,51964.0,231.9356,232.4812,231.7567,232.4186,51964.0
2018-11-27 15:40:00,259.81,260.4,259.8,260.26,68714.0,232.3917,232.9195,232.3828,232.7943,68714.0
2018-11-27 15:50:00,260.26,260.64,260.16,260.29,113370.0,232.7943,233.1342,232.7048,232.8211,113370.0
2018-11-28 09:30:00,261.18,261.93,259.6,261.69,32877.0,233.6172,234.288,232.2039,234.0733,32877.0
2018-11-28 09:40:00,261.69,261.93,260.36,261.18,18148.0,234.0733,234.288,232.8837,233.6172,18148.0
2018-11-28 09:50:00,261.0,261.0,259.59,260.08,32990.0,233.4562,233.4562,232.195,232.6333,32990.0
2018-11-28 10:00:00,260.15,261.65,259.55,261.65,28145.0,232.6959,234.0376,232.1592,234.0376,28145.0
2018-11-28 10:10:00,261.66,262.34,261.17,262.0,24367.0,234.0465,234.6548,233.6082,234.3506,24367.0
2018-11-28 10:20:00,261.99,262.39,261.69,262.16,26285.0,234.3417,234.6995,234.0733,234.4937,26285.0
2018-11-28 10:30:00,262.05,262.11,261.75,261.88,15869.0,234.3954,234.449,234.127,234.2433,15869.0
2018-11-28 10:40:00,261.81,262.31,261.65,262.26,15538.0,234.1807,234.6279,234.0376,234.5832,15538.0
2018-11-28 10:50:00,262.26,262.81,262.25,262.45,19249.0,234.5832,235.0752,234.5742,234.7531,19249.0
2018-11-28 11:00:00,262.46,262.64,261.82,262.56,34520.0,234.7621,234.9231,234.1896,234.8515,34520.0
2018-11-28 11:10:00,262.58,262.78,261.82,262.0,19510.0,234.8694,235.0483,234.1896,234.3506,19510.0
2018-11-28 11:20:00,262.01,262.07,261.38,261.46,18603.0,234.3596,234.4132,233.7961,233.8676,18603.0
2018-11-28 11:30:00,261.45,261.49,260.79,261.08,17125.0,233.8587,233.8945,233.2683,233.5277,17125.0
2018-11-28 11:40:00,260.99,261.15,260.0,260.46,17395.0,233.4472,233.5903,232.5617,232.9732,17395.0
2018-11-28 11:50:00,260.4,260.68,259.85,260.18,18139.0,232.9195,233.1699,232.4275,232.7227,18139.0
2018-11-28 12:00:00,260.23,263.47,260.23,263.47,20212.0,232.7674,235.6655,232.7674,235.6655,20212.0
2018-11-28 12:10:00,263.45,263.57,262.47,262.71,22752.0,235.6476,235.7549,234.771,234.9857,22752.0
2018-11-28 12:20:00,262.75,263.16,262.54,262.71,19863.0,235.0215,235.3882,234.8336,234.9857,19863.0
2018-11-28 12:30:00,262.82,263.07,262.49,263.07,18743.0,235.0841,235.3077,234.7889,235.3077,18743.0
2018-11-28 12:40:00,263.05,263.58,262.91,263.29,11681.0,235.2898,235.7639,235.1646,235.5045,11681.0
2018-11-28 12:50:00,263.41,263.99,263.33,263.49,14341.0,235.6118,236.1306,235.5403,235.6834,14341.0
2018-11-28 13:00:00,263.54,263.54,262.26,262.26,17916.0,235.7281,235.7281,234.5832,234.5832,17916.0
2018-11-28 13:10:00,262.3,263.29,262.11,263.2,12545.0,234.619,235.5045,234.449,235.424,12545.0
2018-11-28 13:20:00,263.29,263.65,262.93,263.65,11172.0,235.5045,235.8265,235.1825,235.8265,11172.0
2018-11-28 13:30:00,263.56,263.67,263.11,263.44,14554.0,235.746,235.8444,235.3435,235.6387,14554.0
2018-11-28 13:40:00,263.46,263.77,263.33,263.68,22384.0,235.6566,235.9338,235.5403,235.8533,22384.0
2018-11-28 13:50:00,263.61,263.63,263.29,263.37,21330.0,235.7907,235.8086,235.5045,235.5761,21330.0
2018-11-28 14:00:00,263.43,263.43,262.92,262.98,19750.0,235.6297,235.6297,235.1735,235.2272,19750.0
2018-11-28 14:10:00,262.96,263.08,262.7,263.03,13273.0,235.2093,235.3167,234.9768,235.2719,13273.0
2018-11-28 14:20:00,262.95,263.33,262.62,263.04,15368.0,235.2004,235.5403,234.9052,235.2809,15368.0
2018-11-28 14:30:00,263.11,263.45,263.0,263.1,16556.0,235.3435,235.6476,235.2451,235.3345,16556.0
2018-11-28 14:40:00,263.19,263.35,262.81,262.94,15113.0,235.415,235.5582,235.0752,235.1914,15113.0
2018-11-28 14:50:00,262.99,263.17,262.43,262.67,23471.0,235.2362,235.3972,234.7353,234.9499,23471.0
2018-11-28 15:00:00,262.6,262.79,262.22,262.67,15320.0,234.8873,235.0573,234.5474,234.9499,15320.0
2018-11-28 15:10:00,262.67,262.76,262.03,262.05,18885.0,234.9499,235.0304,234.3775,234.3954,18885.0
2018-11-28 15:20:00,262.06,262.85,262.06,262.85,28030.0,234.4043,235.1109,234.4043,235.1109,28030.0
2018-11-28 15:30:00,262.79,263.08,262.38,262.91,29524.0,235.0573,235.3167,234.6905,235.1646,29524.0
2018-11-28 15:40:00,262.91,263.1,262.63,263.1,31061.0,235.1646,235.3345,234.9141,235.3345,31061.0
2018-11-28 15:50:00,263.12,263.28,262.87,263.19,85257.0,235.3524,235.4956,235.1288,235.415,85257.0
2018-11-29 09:30:00,263.19,263.52,260.77,262.74,42768.0,235.415,235.7102,233.2504,235.0125,42768.0
2018-11-29 09:40:00,262.34,262.69,261.94,262.69,22509.0,234.6548,234.9678,234.297,234.9678,22509.0
2018-11-29 09:50:00,262.6,262.7,261.79,262.01,17897.0,234.8873,234.9768,234.1628,234.3596,17897.0
2018-11-29 10:00:00,262.11,262.53,261.12,261.23,28268.0,234.449,234.8247,233.5635,233.6619,28268.0
2018-11-29 10:10:00,261.16,261.5,260.84,260.85,27878.0,233.5993,233.9034,233.313,233.322,27878.0
2018-11-29 10:20:00,260.77,261.18,260.28,260.86,27478.0,233.2504,233.6172,232.8121,233.3309,27478.0
2018-11-29 10:30:00,260.86,261.99,260.59,260.59,26365.0,233.3309,234.3417,233.0894,233.0894,26365.0
2018-11-29 10:40:00,260.5,260.76,259.18,259.23,31437.0,233.0089,233.2415,231.8282,231.873,31437.0
2018-11-29 10:50:00,259.14,259.14,258.4,258.81,28181.0,231.7925,231.7925,231.1305,231.4973,28181.0
2018-11-29 11:00:00,258.81,259.14,258.4,258.74,19282.0,231.4973,231.7925,231.1305,231.4347,19282.0
2018-11-29 11:10:00,258.66,259.02,258.4,258.92,23250.0,231.3631,231.6851,231.1305,231.5957,23250.0
2018-11-29 11:20:00,258.92,260.11,258.9,260.1,30186.0,231.5957,232.6601,231.5778,232.6511,30186.0
2018-11-29 11:30:00,260.04,260.32,259.75,260.14,32450.0,232.5975,232.8479,232.3381,232.6869,32450.0
2018-11-29 11:40:00,260.17,260.75,259.91,260.58,32631.0,232.7138,233.2325,232.4812,233.0805,32631.0
2018-11-29 11:50:00,260.45,261.52,260.44,261.46,21162.0,232.9642,233.9213,232.9553,233.8676,21162.0
2018-11-29 12:00:00,261.39,261.4,260.12,260.32,29978.0,233.805,233.814,232.669,232.8479,29978.0
2018-11-29 12:10:00,260.32,260.75,260.16,260.65,35349.0,232.8479,233.2325,232.7048,233.1431,35349.0
2018-11-29 12:20:00,260.73,261.0,260.54,260.59,33099.0,233.2147,233.4562,233.0447,233.0894,33099.0
2018-11-29 12:30:00,260.6,260.98,260.09,260.67,36089.0,233.0984,233.4383,232.6422,233.161,36089.0
2018-11-29 12:40:00,260.72,260.9,260.43,260.59,35169.0,233.2057,233.3667,232.9463,233.0894,35169.0
2018-11-29 12:50:00,260.6,260.81,260.58,260.73,26084.0,233.0984,233.2862,233.0805,233.2147,26084.0
2018-11-29 13:00:00,260.71,260.84,260.47,260.68,26687.0,233.1968,233.313,232.9821,233.1699,26687.0
2018-11-29 13:10:00,260.72,260.72,260.04,260.53,21012.0,233.2057,233.2057,232.5975,233.0358,21012.0
2018-11-29 13:20:00,260.54,260.58,260.22,260.57,18946.0,233.0447,233.0805,232.7585,233.0715,18946.0
2018-11-29 13:30:00,260.51,261.17,260.51,260.98,21225.0,233.0179,233.6082,233.0179,233.4383,21225.0
2018-11-29 13:40:00,260.98,261.14,260.76,261.0,28906.0,233.4383,233.5814,233.2415,233.4562,28906.0
2018-11-29 13:50:00,261.04,261.1,260.72,260.78,23665.0,233.4919,233.5456,233.2057,233.2594,23665.0
2018-11-29 14:00:00,260.81,261.17,260.67,260.8,18893.0,233.2862,233.6082,233.161,233.2773,18893.0
2018-11-29 14:10:00,260.8,261.3,260.56,261.17,37755.0,233.2773,233.7245,233.0626,233.6082,37755.0
2018-11-29 14:20:00,261.17,261.51,260.89,261.05,23895.0,233.6082,233.9123,233.3578,233.5009,23895.0
2018-11-29 14:30:00,261.05,261.47,260.98,261.35,23343.0,233.5009,233.8766,233.4383,233.7692,23343.0
2018-11-29 14:40:00,261.36,261.6,261.28,261.42,25080.0,233.7782,233.9928,233.7066,233.8318,25080.0
2018-11-29 14:50:00,261.34,262.13,261.24,262.09,23848.0,233.7603,234.4669,233.6708,234.4311,23848.0
2018-11-29 15:00:00,262.13,262.21,261.75,261.95,25556.0,234.4669,234.5385,234.127,234.3059,25556.0
2018-11-29 15:10:00,261.95,262.38,261.82,261.87,35051.0,234.3059,234.6905,234.1896,234.2344,35051.0
2018-11-29 15:20:00,261.91,262.14,261.42,261.77,32487.0,234.2701,234.4759,233.8318,234.1449,32487.0
2018-11-29 15:30:00,261.84,261.84,261.42,261.64,38761.0,234.2075,234.2075,233.8318,234.0286,38761.0
2018-11-29 15:40:00,261.59,261.65,260.75,260.95,55532.0,233.9839,234.0376,233.2325,233.4114,55532.0
2018-11-29 15:50:00,260.93,261.22,260.61,260.71,86941.0,233.3936,233.6529,233.1073,233.1968,86941.0
2018-11-30 09:30:00,260.59,260.91,258.24,259.51,35510.0,234.1657,234.4533,232.054,233.1952,35510.0
2018-11-30 09:40:00,259.4,259.72,257.93,258.01,40161.0,233.0964,233.3839,231.7755,231.8473,40161.0
2018-11-30 09:50:00,258.02,258.02,256.85,257.19,28124.0,231.8563,231.8563,230.805,231.1105,28124.0
2018-11-30 10:00:00,257.16,257.16,256.22,256.52,55752.0,231.0835,231.0835,230.2389,230.5084,55752.0
2018-11-30 10:10:00,256.69,256.69,255.45,255.45,45825.0,230.6612,230.6612,229.5469,229.5469,45825.0
2018-11-30 10:20:00,255.49,255.49,254.85,254.85,65827.0,229.5829,229.5829,229.0078,229.0078,65827.0
2018-11-30 10:30:00,255.05,258.05,254.84,258.04,69250.0,229.1875,231.8833,228.9988,231.8743,69250.0
2018-11-30 10:40:00,258.07,259.84,258.07,259.4,44247.0,231.9013,233.4918,231.9013,233.0964,44247.0
2018-11-30 10:50:00,259.56,259.61,258.3,259.0,31685.0,233.2402,233.2851,232.1079,232.737,31685.0
2018-11-30 11:00:00,259.06,259.47,258.95,259.36,20272.0,232.7909,233.1593,232.692,233.0605,20272.0
2018-11-30 11:10:00,259.28,259.28,258.25,258.52,35823.0,232.9886,232.9886,232.063,232.3056,35823.0
2018-11-30 11:20:00,258.5,258.96,258.16,258.62,25503.0,232.2877,232.701,231.9821,232.3955,25503.0
2018-11-30 11:30:00,258.53,258.7,258.15,258.54,18766.0,232.3146,232.4674,231.9731,232.3236,18766.0
2018-11-30 11:40:00,258.53,258.83,258.13,258.78,22693.0,232.3146,232.5842,231.9552,232.5393,22693.0
2018-11-30 11:50:00,258.8,259.48,258.6,259.03,26283.0,232.5572,233.1683,232.3775,232.7639,26283.0
2018-11-30 12:00:00,259.08,259.08,258.37,258.85,23283.0,232.8088,232.8088,232.1708,232.6022,23283.0
2018-11-30 12:10:00,258.86,259.05,258.58,259.05,18164.0,232.6112,232.7819,232.3595,232.7819,18164.0
2018-11-30 12:20:00,258.88,259.05,258.26,258.43,26973.0,232.6291,232.7819,232.072,232.2248,26973.0
2018-11-30 12:30:00,258.3,258.46,257.73,257.93,21336.0,232.1079,232.2517,231.5957,231.7755,21336.0
2018-11-30 12:40:00,257.98,258.0,257.41,257.79,25552.0,231.8204,231.8384,231.3082,231.6497,25552.0
2018-11-30 12:50:00,257.79,257.98,257.41,257.51,13466.0,231.6497,231.8204,231.3082,231.398,13466.0
2018-11-30 13:00:00,257.5,257.61,257.29,257.38,22564.0,231.3891,231.4879,231.2004,231.2812,22564.0
2018-11-30 13:10:00,257.35,258.05,257.28,258.05,19475.0,231.2543,231.8833,231.1914,231.8833,19475.0
2018-11-30 13:20:00,257.95,257.99,257.42,257.81,14873.0,231.7934,231.8294,231.3172,231.6676,14873.0
2018-11-30 13:30:00,257.79,258.54,257.72,258.54,13162.0,231.6497,232.3236,231.5867,232.3236,13162.0
2018-11-30 13:40:00,258.57,258.77,258.38,258.77,13201.0,232.3506,232.5303,232.1798,232.5303,13201.0
2018-11-30 13:50:00,258.89,259.13,258.56,258.69,12343.0,232.6381,232.8538,232.3416,232.4584,12343.0
2018-11-30 14:00:00,258.65,258.89,258.2,258.8,20055.0,232.4224,232.6381,232.0181,232.5572,20055.0
2018-11-30 14:10:00,258.8,259.31,258.73,259.1,19395.0,232.5572,233.0155,232.4943,232.8268,19395.0
2018-11-30 14:20:00,259.14,259.23,258.77,259.03,18773.0,232.8628,232.9436,232.5303,232.7639,18773.0
2018-11-30 14:30:00,259.0,259.36,258.99,259.18,19200.0,232.737,233.0605,232.728,232.8987,19200.0
2018-11-30 14:40:00,259.14,259.35,258.12,258.56,40764.0,232.8628,233.0515,231.9462,232.3416,40764.0
2018-11-30 14:50:00,258.53,259.05,258.19,258.87,60305.0,232.3146,232.7819,232.0091,232.6201,60305.0
2018-11-30 15:00:00,258.88,259.64,258.76,259.63,36862.0,232.6291,233.3121,232.5213,233.3031,36862.0
2018-11-30 15:10:00,259.63,259.94,259.3,259.4,55778.0,233.3031,233.5816,233.0065,233.0964,55778.0
2018-11-30 15:20:00,259.35,259.6,259.08,259.08,37456.0,233.0515,233.2761,232.8088,232.8088,37456.0
2018-11-30 15:30:00,259.09,259.82,259.03,259.69,72865.0,232.8178,233.4738,232.7639,233.357,72865.0
2018-11-30 15:40:00,259.7,259.7,258.63,258.99,127760.0,233.366,233.366,232.4045,232.728,127760.0
2018-11-30 15:50:00,258.94,259.87,258.69,259.58,203225.0,232.683,233.5187,232.4584,233.2581,203225.0
2018-12-03 09:30:00,262.41,262.41,260.63,261.6,58086.0,235.8012,235.8012,234.2017,235.0733,58086.0
2018-12-03 09:40:00,261.77,264.55,261.65,264.55,79029.0,235.2261,237.7242,235.1182,237.7242,79029.0
2018-12-03 09:50:00,264.67,265.47,263.75,264.04,73384.0,237.832,238.5509,237.0053,237.2659,73384.0
2018-12-03 10:00:00,264.35,265.34,263.95,264.7,40886.0,237.5445,238.4341,237.185,237.859,40886.0
2018-12-03 10:10:00,264.85,265.0,263.57,263.92,31124.0,237.9938,238.1285,236.8435,237.1581,31124.0
2018-12-03 10:20:00,264.03,265.35,263.84,265.29,40711.0,237.2569,238.4431,237.0862,238.3891,40711.0
2018-12-03 10:30:00,265.25,265.26,263.62,263.66,21724.0,238.3532,238.3622,236.8885,236.9244,21724.0
2018-12-03 10:40:00,263.62,263.62,261.72,261.93,40145.0,236.8885,236.8885,235.1811,235.3698,40145.0
2018-12-03 10:50:00,261.83,262.2,261.49,261.69,36325.0,235.28,235.6125,234.9745,235.1542,36325.0
2018-12-03 11:00:00,261.75,261.84,260.55,260.58,24797.0,235.2081,235.289,234.1298,234.1567,24797.0
2018-12-03 11:10:00,260.69,260.93,259.07,259.46,39606.0,234.2556,234.4712,232.7999,233.1503,39606.0
2018-12-03 11:20:00,259.45,260.29,259.21,259.42,23024.0,233.1413,233.8961,232.9257,233.1144,23024.0
2018-12-03 11:30:00,259.34,260.1,259.16,259.68,58363.0,233.0425,233.7254,232.8807,233.348,58363.0
2018-12-03 11:40:00,259.61,260.17,259.36,260.04,62867.0,233.2851,233.7883,233.0605,233.6715,62867.0
2018-12-03 11:50:00,260.05,260.78,259.96,260.45,19986.0,233.6805,234.3365,233.5996,234.0399,19986.0
2018-12-03 12:00:00,260.58,260.82,260.37,260.54,23941.0,234.1567,234.3724,233.968,234.1208,23941.0
2018-12-03 12:10:00,260.53,260.78,260.41,260.64,22631.0,234.1118,234.3365,234.004,234.2107,22631.0
2018-12-03 12:20:00,260.47,261.22,260.39,261.2,21434.0,234.0579,234.7318,233.986,234.7139,21434.0
2018-12-03 12:30:00,261.19,261.44,260.9,261.44,34047.0,234.7049,234.9295,234.4443,234.9295,34047.0
2018-12-03 12:40:00,261.49,261.58,261.26,261.52,24078.0,234.9745,235.0553,234.7678,235.0014,24078.0
2018-12-03 12:50:00,261.52,261.89,261.47,261.82,16802.0,235.0014,235.3339,234.9565,235.271,16802.0
2018-12-03 13:00:00,261.81,262.23,261.81,261.95,14755.0,235.262,235.6394,235.262,235.3878,14755.0
2018-12-03 13:10:00,261.96,262.17,261.66,262.02,14812.0,235.3968,235.5855,235.1272,235.4507,14812.0
2018-12-03 13:20:00,262.13,262.87,262.13,262.51,8024.0,235.5496,236.2145,235.5496,235.891,8024.0
2018-12-03 13:30:00,262.48,262.53,261.89,261.89,15346.0,235.8641,235.909,235.3339,235.3339,15346.0
2018-12-03 13:40:00,261.97,261.97,261.17,261.17,14366.0,235.4058,235.4058,234.6869,234.6869,14366.0
2018-12-03 13:50:00,261.18,261.3,260.74,261.1,21090.0,234.6959,234.8037,234.3005,234.624,21090.0
2018-12-03 14:00:00,261.11,261.77,260.61,260.83,49351.0,234.633,235.2261,234.1837,234.3814,49351.0
2018-12-03 14:10:00,260.8,261.69,260.55,261.46,10473.0,234.3544,235.1542,234.1298,234.9475,10473.0
2018-12-03 14:20:00,261.74,262.08,261.62,261.98,9096.0,235.1991,235.5046,235.0913,235.4148,9096.0
2018-12-03 14:30:00,261.88,262.29,261.79,262.15,10070.0,235.3249,235.6933,235.244,235.5675,10070.0
2018-12-03 14:40:00,262.2,262.4,261.79,262.21,13609.0,235.6125,235.7922,235.244,235.6215,13609.0
2018-12-03 14:50:00,262.37,262.52,262.04,262.17,15556.0,235.7652,235.9,235.4687,235.5855,15556.0
2018-12-03 15:00:00,262.16,262.37,261.55,262.07,24757.0,235.5765,235.7652,235.0284,235.4957,24757.0
2018-12-03 15:10:00,262.08,262.98,262.08,262.65,25546.0,235.5046,236.3134,235.5046,236.0168,25546.0
2018-12-03 15:20:00,262.8,262.98,262.37,262.65,22547.0,236.1516,236.3134,235.7652,236.0168,22547.0
2018-12-03 15:30:00,262.65,262.78,262.22,262.51,22327.0,236.0168,236.1337,235.6304,235.891,22327.0
2018-12-03 15:40:00,262.51,262.51,261.75,261.93,33991.0,235.891,235.891,235.2081,235.3698,33991.0
2018-12-03 15:50:00,261.91,261.97,261.26,261.49,88417.0,235.3519,235.4058,234.7678,234.9745,88417.0
2018-12-04 09:30:00,260.22,261.21,259.62,260.26,30179.0,233.8332,234.7229,233.2941,233.8692,30179.0
2018-12-04 09:40:00,259.97,260.07,259.21,259.46,36555.0,233.6086,233.6985,232.9257,233.1503,36555.0
2018-12-04 09:50:00,259.45,259.45,257.87,258.84,28614.0,233.1413,233.1413,231.7215,232.5932,28614.0
2018-12-04 10:00:00,258.91,258.97,257.34,257.91,39195.0,232.6561,232.71,231.2453,231.7575,39195.0
2018-12-04 10:10:00,258.0,258.0,256.32,256.39,47198.0,231.8384,231.8384,230.3287,230.3916,47198.0
2018-12-04 10:20:00,256.19,256.89,255.7,256.89,37040.0,230.2119,230.8409,229.7716,230.8409,37040.0
2018-12-04 10:30:00,256.8,257.17,256.26,256.83,20949.0,230.76,231.0925,230.2748,230.787,20949.0
2018-12-04 10:40:00,256.96,256.97,255.9,256.47,35387.0,230.9038,230.9128,229.9513,230.4635,35387.0
2018-12-04 10:50:00,256.53,256.6,255.56,255.57,23694.0,230.5174,230.5803,229.6458,229.6548,23694.0
2018-12-04 11:00:00,255.55,256.72,255.28,256.51,23185.0,229.6368,230.6882,229.3942,230.4994,23185.0
2018-12-04 11:10:00,256.29,256.87,255.79,256.42,25082.0,230.3018,230.8229,229.8525,230.4186,25082.0
2018-12-04 11:20:00,256.29,256.74,255.85,256.07,31557.0,230.3018,230.7061,229.9064,230.1041,31557.0
2018-12-04 11:30:00,256.0,256.83,255.9,256.83,19818.0,230.0412,230.787,229.9513,230.787,19818.0
2018-12-04 11:40:00,256.84,256.94,256.1,256.26,18065.0,230.796,230.8858,230.131,230.2748,18065.0
2018-12-04 11:50:00,256.26,256.96,256.26,256.35,74395.0,230.2748,230.9038,230.2748,230.3557,74395.0
2018-12-04 12:00:00,256.07,256.2,253.82,254.08,29850.0,230.1041,230.2209,228.0822,228.3159,29850.0
2018-12-04 12:10:00,254.25,254.46,253.45,254.03,30639.0,228.4686,228.6573,227.7497,228.2709,30639.0
2018-12-04 12:20:00,254.1,254.22,253.38,253.48,21203.0,228.3338,228.4417,227.6868,227.7767,21203.0
2018-12-04 12:30:00,253.45,254.86,252.53,254.2,78976.0,227.7497,229.0168,226.923,228.4237,78976.0
2018-12-04 12:40:00,254.1,254.75,254.0,254.32,47154.0,228.3338,228.9179,228.244,228.5315,47154.0
2018-12-04 12:50:00,254.35,254.36,253.7,253.72,31397.0,228.5585,228.5675,227.9744,227.9924,31397.0
2018-12-04 13:00:00,253.53,253.53,252.45,252.45,94343.0,227.8216,227.8216,226.8511,226.8511,94343.0
2018-12-04 13:10:00,252.46,252.58,251.53,251.55,30745.0,226.8601,226.968,226.0244,226.0424,30745.0
2018-12-04 13:20:00,251.52,251.74,250.17,250.44,28437.0,226.0154,226.2131,224.8023,225.045,28437.0
2018-12-04 13:30:00,250.33,251.59,250.24,250.61,28904.0,224.9461,226.0783,224.8652,225.1977,28904.0
2018-12-04 13:40:00,250.51,251.63,249.31,251.33,40092.0,225.1079,226.1143,224.0295,225.8447,40092.0
2018-12-04 13:50:00,251.33,252.03,251.18,251.7,25553.0,225.8447,226.4737,225.7099,226.1772,25553.0
2018-12-04 14:00:00,251.62,251.62,250.2,250.56,31503.0,226.1053,226.1053,224.8293,225.1528,31503.0
2018-12-04 14:10:00,250.5,251.33,250.49,251.27,43215.0,225.0989,225.8447,225.0899,225.7908,43215.0
2018-12-04 14:20:00,251.31,251.46,250.04,250.04,53722.0,225.8267,225.9615,224.6855,224.6855,53722.0
2018-12-04 14:30:00,250.08,250.87,250.07,250.59,27539.0,224.7215,225.4314,224.7125,225.1797,27539.0
2018-12-04 14:40:00,250.59,251.22,250.45,251.19,40997.0,225.1797,225.7459,225.0539,225.7189,40997.0
2018-12-04 14:50:00,251.14,251.16,250.03,250.16,26914.0,225.674,225.6919,224.6765,224.7933,26914.0
2018-12-04 15:00:00,250.13,250.71,249.71,250.5,60254.0,224.7664,225.2876,224.389,225.0989,60254.0
2018-12-04 15:10:00,250.5,250.74,250.29,250.67,62261.0,225.0989,225.3145,224.9102,225.2516,62261.0
2018-12-04 15:20:00,250.67,250.93,250.31,250.55,61490.0,225.2516,225.4853,224.9281,225.1438,61490.0
2018-12-04 15:30:00,250.5,250.78,250.03,250.05,73803.0,225.0989,225.3505,224.6765,224.6945,73803.0
2018-12-04 15:40:00,250.05,250.05,249.59,249.98,97413.0,224.6945,224.6945,224.2811,224.6316,97413.0
2018-12-04 15:50:00,249.99,250.23,248.63,249.84,302559.0,224.6406,224.8562,223.4185,224.5058,302559.0
2018-12-06 09:30:00,246.53,250.2,245.57,250.2,87992.0,221.5314,224.8293,220.6688,224.8293,87992.0
2018-12-06 09:40:00,250.2,252.82,249.68,252.65,64938.0,224.8293,227.1836,224.362,227.0309,64938.0
2018-12-06 09:50:00,252.48,253.1,250.38,251.27,171997.0,226.8781,227.4352,224.991,225.7908,171997.0
2018-12-06 10:00:00,251.27,251.94,250.0,251.16,42690.0,225.7908,226.3929,224.6496,225.6919,42690.0
2018-12-06 10:10:00,251.34,252.04,250.69,251.53,51089.0,225.8537,226.4827,225.2696,226.0244,51089.0
2018-12-06 10:20:00,251.3,252.13,250.84,251.47,50409.0,225.8177,226.5636,225.4044,225.9705,50409.0
2018-12-06 10:30:00,251.56,251.57,250.08,250.4,26925.0,226.0514,226.0604,224.7215,225.009,26925.0
2018-12-06 10:40:00,250.4,251.14,249.94,250.2,49316.0,225.009,225.674,224.5957,224.8293,49316.0
2018-12-06 10:50:00,250.17,251.69,249.69,249.99,49517.0,224.8023,226.1682,224.371,224.6406,49517.0
2018-12-06 11:00:00,249.83,250.15,249.42,249.67,73826.0,224.4968,224.7844,224.1284,224.353,73826.0
2018-12-06 11:10:00,249.67,249.85,247.45,247.6,189225.0,224.353,224.5148,222.3581,222.4929,189225.0
2018-12-06 11:20:00,247.55,249.1,247.52,248.04,32228.0,222.448,223.8408,222.421,222.8883,32228.0
2018-12-06 11:30:00,248.26,250.38,248.03,250.13,49673.0,223.086,224.991,222.8793,224.7664,49673.0
2018-12-06 11:40:00,249.79,251.5,249.79,250.72,39248.0,224.4609,225.9975,224.4609,225.2966,39248.0
2018-12-06 11:50:00,250.85,252.1,250.51,251.76,29787.0,225.4134,226.5366,225.1079,226.2311,29787.0
2018-12-06 12:00:00,251.87,252.1,250.98,251.02,43284.0,226.3299,226.5366,225.5302,225.5661,43284.0
2018-12-06 12:10:00,251.06,253.01,251.05,252.76,31570.0,225.6021,227.3544,225.5931,227.1297,31570.0
2018-12-06 12:20:00,252.57,254.35,252.37,254.35,23769.0,226.959,228.5585,226.7792,228.5585,23769.0
2018-12-06 12:30:00,254.48,254.57,253.56,254.06,24619.0,228.6753,228.7562,227.8486,228.2979,24619.0
2018-12-06 12:40:00,253.95,255.45,253.92,255.09,56332.0,228.199,229.5469,228.1721,229.2234,56332.0
2018-12-06 12:50:00,254.93,255.51,254.34,254.34,25355.0,229.0797,229.6008,228.5495,228.5495,25355.0
2018-12-06 13:00:00,254.42,254.45,253.21,253.56,32990.0,228.6214,228.6483,227.5341,227.8486,32990.0
2018-12-06 13:10:00,253.62,254.67,253.62,253.94,16680.0,227.9025,228.846,227.9025,228.19,16680.0
2018-12-06 13:20:00,253.78,254.8,253.59,253.84,12986.0,228.0463,228.9628,227.8755,228.1002,12986.0
2018-12-06 13:30:00,253.75,254.62,253.42,254.38,22558.0,228.0193,228.8011,227.7228,228.5854,22558.0
2018-12-06 13:40:00,254.51,255.07,254.2,255.07,27845.0,228.7022,229.2055,228.4237,229.2055,27845.0
2018-12-06 13:50:00,255.05,255.26,254.75,255.19,14981.0,229.1875,229.3762,228.9179,229.3133,14981.0
2018-12-06 14:00:00,255.18,255.44,254.74,254.78,16868.0,229.3043,229.5379,228.9089,228.9449,16868.0
2018-12-06 14:10:00,254.63,254.73,253.27,253.59,28435.0,228.8101,228.8999,227.588,227.8755,28435.0
2018-12-06 14:20:00,253.64,254.4,253.56,254.39,17752.0,227.9205,228.6034,227.8486,228.5944,17752.0
2018-12-06 14:30:00,254.34,254.68,253.83,254.07,21626.0,228.5495,228.855,228.0912,228.3069,21626.0
2018-12-06 14:40:00,254.03,254.95,253.36,253.89,30770.0,228.2709,229.0976,227.6689,228.1451,30770.0
2018-12-06 14:50:00,253.98,255.13,253.98,254.79,22860.0,228.226,229.2594,228.226,228.9539,22860.0
2018-12-06 15:00:00,254.87,255.73,254.4,254.46,30243.0,229.0257,229.7985,228.6034,228.6573,30243.0
2018-12-06 15:10:00,254.37,254.91,254.08,254.54,31670.0,228.5764,229.0617,228.3159,228.7292,31670.0
2018-12-06 15:20:00,254.56,255.24,253.9,254.93,24805.0,228.7472,229.3582,228.1541,229.0797,24805.0
2018-12-06 15:30:00,254.87,256.16,254.87,255.76,26466.0,229.0257,230.1849,229.0257,229.8255,26466.0
2018-12-06 15:40:00,255.69,256.21,255.27,256.03,42826.0,229.7626,230.2299,229.3852,230.0681,42826.0
2018-12-06 15:50:00,256.03,256.96,255.82,256.96,115557.0,230.0681,230.9038,229.8794,230.9038,115557.0
2018-12-07 09:30:00,256.95,259.07,255.36,259.0,79087.0,230.8948,232.7999,229.4661,232.737,79087.0
2018-12-07 09:40:00,259.34,260.7,259.01,259.62,20755.0,233.0425,234.2646,232.7459,233.2941,20755.0
2018-12-07 09:50:00,259.53,261.02,259.53,260.18,15871.0,233.2132,234.5521,233.2132,233.7973,15871.0
2018-12-07 10:00:00,260.17,260.17,259.04,259.64,19735.0,233.7883,233.7883,232.7729,233.3121,19735.0
2018-12-07 10:10:00,259.64,259.74,257.65,259.12,39974.0,233.3121,233.4019,231.5238,232.8448,39974.0
2018-12-07 10:20:00,259.18,260.0,258.96,259.86,43706.0,232.8987,233.6356,232.701,233.5097,43706.0
2018-12-07 10:30:00,260.01,260.52,258.43,258.93,31147.0,233.6445,234.1028,232.2248,232.6741,31147.0
2018-12-07 10:40:00,258.66,259.5,258.52,259.02,26784.0,232.4314,233.1863,232.3056,232.7549,26784.0
2018-12-07 10:50:00,258.9,259.57,258.62,259.48,16783.0,232.6471,233.2492,232.3955,233.1683,16783.0
2018-12-07 11:00:00,259.48,259.76,257.14,257.91,70457.0,233.1683,233.4199,231.0656,231.7575,70457.0
2018-12-07 11:10:00,258.02,258.48,257.65,257.81,26298.0,231.8563,232.2697,231.5238,231.6676,26298.0
2018-12-07 11:20:00,257.78,257.91,256.92,257.69,25216.0,231.6407,231.7575,230.8679,231.5598,25216.0
2018-12-07 11:30:00,257.62,258.24,257.25,257.89,17500.0,231.4969,232.054,231.1644,231.7395,17500.0
2018-12-07 11:40:00,257.97,258.84,257.65,258.46,22061.0,231.8114,232.5932,231.5238,232.2517,22061.0
2018-12-07 11:50:00,258.4,258.4,256.87,257.37,24540.0,232.1978,232.1978,230.8229,231.2722,24540.0
2018-12-07 12:00:00,257.23,258.03,256.91,257.15,20409.0,231.1464,231.8653,230.8589,231.0745,20409.0
2018-12-07 12:10:00,257.12,257.88,256.95,257.23,16523.0,231.0476,231.7305,230.8948,231.1464,16523.0
2018-12-07 12:20:00,257.24,258.35,257.23,258.0,25267.0,231.1554,232.1529,231.1464,231.8384,25267.0
2018-12-07 12:30:00,257.99,258.0,257.31,257.49,21563.0,231.8294,231.8384,231.2183,231.3801,21563.0
2018-12-07 12:40:00,257.54,257.9,256.88,257.56,20643.0,231.425,231.7485,230.8319,231.443,20643.0
2018-12-07 12:50:00,257.57,259.35,257.56,259.16,21111.0,231.452,233.0515,231.443,232.8807,21111.0
2018-12-07 13:00:00,259.05,259.93,258.32,258.41,11293.0,232.7819,233.5727,232.1259,232.2068,11293.0
2018-12-07 13:10:00,258.46,258.58,257.91,257.94,11290.0,232.2517,232.3595,231.7575,231.7844,11290.0
2018-12-07 13:20:00,257.95,258.99,257.94,258.92,19258.0,231.7934,232.728,231.7844,232.6651,19258.0
2018-12-07 13:30:00,258.94,259.39,258.05,258.19,27024.0,232.683,233.0874,231.8833,232.0091,27024.0
2018-12-07 13:40:00,258.03,258.31,257.92,258.06,14294.0,231.8653,232.1169,231.7665,231.8923,14294.0
2018-12-07 13:50:00,257.9,258.84,257.88,258.83,34287.0,231.7485,232.5932,231.7305,232.5842,34287.0
2018-12-07 14:00:00,258.57,258.64,257.84,258.11,20500.0,232.3506,232.4135,231.6946,231.9372,20500.0
2018-12-07 14:10:00,258.01,259.23,257.93,259.09,19597.0,231.8473,232.9436,231.7755,232.8178,19597.0
2018-12-07 14:20:00,259.09,259.41,258.28,258.75,23189.0,232.8178,233.1054,232.09,232.5123,23189.0
2018-12-07 14:30:00,258.86,259.07,258.13,258.24,18984.0,232.6112,232.7999,231.9552,232.054,18984.0
2018-12-07 14:40:00,258.15,258.24,256.99,257.43,15156.0,231.9731,232.054,230.9308,231.3262,15156.0
2018-12-07 14:50:00,257.56,257.87,256.43,256.53,21244.0,231.443,231.7215,230.4276,230.5174,21244.0
2018-12-07 15:00:00,256.63,257.14,256.25,257.13,32343.0,230.6073,231.0656,230.2658,231.0566,32343.0
2018-12-07 15:10:00,257.21,257.63,256.54,257.1,38530.0,231.1285,231.5059,230.5264,231.0296,38530.0
2018-12-07 15:20:00,257.19,257.89,256.72,257.75,34956.0,231.1105,231.7395,230.6882,231.6137,34956.0
2018-12-07 15:30:00,257.75,259.39,257.49,258.42,43224.0,231.6137,233.0874,231.3801,232.2158,43224.0
2018-12-07 15:40:00,258.31,258.51,257.19,257.19,72623.0,232.1169,232.2966,231.1105,231.1105,72623.0
2018-12-07 15:50:00,257.29,257.96,257.15,257.48,122496.0,231.2004,231.8024,231.0745,231.3711,122496.0
2018-12-10 09:30:00,260.61,266.74,260.61,265.69,92048.0,234.1837,239.6921,234.1837,238.7486,92048.0
2018-12-10 09:40:00,265.59,267.98,264.87,266.37,104760.0,238.6587,240.8064,238.0117,239.3596,104760.0
2018-12-10 09:50:00,266.74,266.74,263.01,264.21,73437.0,239.6921,239.6921,236.3403,237.4187,73437.0
2018-12-10 10:00:00,263.92,264.03,262.6,263.57,36994.0,237.1581,237.2569,235.9719,236.8435,36994.0
2018-12-10 10:10:00,263.36,265.36,263.08,263.92,26127.0,236.6548,238.452,236.4032,237.1581,26127.0
2018-12-10 10:20:00,263.93,264.77,263.79,264.36,67923.0,237.167,237.9219,237.0412,237.5534,67923.0
2018-12-10 10:30:00,264.23,264.6,262.54,262.8,50081.0,237.4366,237.7691,235.918,236.1516,50081.0
2018-12-10 10:40:00,262.6,262.89,261.91,262.56,30296.0,235.9719,236.2325,235.3519,235.936,30296.0
2018-12-10 10:50:00,262.54,263.01,261.82,262.65,18237.0,235.918,236.3403,235.271,236.0168,18237.0
2018-12-10 11:00:00,262.79,262.8,261.1,261.6,25051.0,236.1426,236.1516,234.624,235.0733,25051.0
2018-12-10 11:10:00,261.64,262.4,261.14,261.56,28531.0,235.1093,235.7922,234.66,235.0374,28531.0
2018-12-10 11:20:00,261.4,262.26,261.38,262.05,21987.0,234.8936,235.6664,234.8756,235.4777,21987.0
2018-12-10 11:30:00,262.13,263.22,261.09,263.22,19479.0,235.5496,236.529,234.615,236.529,19479.0
2018-12-10 11:40:00,263.23,264.66,262.87,263.85,32643.0,236.538,237.823,236.2145,237.0952,32643.0
2018-12-10 11:50:00,263.97,264.3,263.1,263.15,16450.0,237.203,237.4995,236.4212,236.4661,16450.0
2018-12-10 12:00:00,263.26,263.76,262.73,263.28,32207.0,236.565,237.0143,236.0887,236.583,32207.0
2018-12-10 12:10:00,263.19,263.59,262.83,263.17,25647.0,236.5021,236.8615,236.1786,236.4841,25647.0
2018-12-10 12:20:00,263.18,263.5,262.9,263.26,17542.0,236.4931,236.7806,236.2415,236.565,17542.0
2018-12-10 12:30:00,263.14,264.47,263.12,264.35,29064.0,236.4572,237.6523,236.4392,237.5445,29064.0
2018-12-10 12:40:00,264.35,265.02,264.22,264.87,32190.0,237.5445,238.1465,237.4276,238.0117,32190.0
2018-12-10 12:50:00,264.95,265.62,264.82,265.4,19506.0,238.0836,238.6857,237.9668,238.488,19506.0
2018-12-10 13:00:00,265.48,265.81,265.16,265.57,28846.0,238.5599,238.8564,238.2723,238.6407,28846.0
2018-12-10 13:10:00,265.55,266.21,265.27,265.85,28301.0,238.6228,239.2158,238.3712,238.8924,28301.0
2018-12-10 13:20:00,265.93,266.9,265.8,266.75,42404.0,238.9642,239.8359,238.8474,239.7011,42404.0
2018-12-10 13:30:00,266.74,268.67,266.65,268.36,42372.0,239.6921,241.4264,239.6112,241.1478,42372.0
2018-12-10 13:40:00,268.35,268.46,267.9,268.08,49746.0,241.1388,241.2377,240.7345,240.8962,49746.0
2018-12-10 13:50:00,268.12,269.44,267.93,269.31,79349.0,240.9322,242.1183,240.7614,242.0015,79349.0
2018-12-10 14:00:00,269.41,270.18,269.01,269.87,125631.0,242.0914,242.7833,241.7319,242.5047,125631.0
2018-12-10 14:10:00,269.91,270.05,268.95,269.36,131006.0,242.5407,242.6665,241.678,242.0464,131006.0
2018-12-10 14:20:00,269.37,269.46,268.01,269.1,51752.0,242.0554,242.1363,240.8333,241.8128,51752.0
2018-12-10 14:30:00,269.12,269.85,269.03,269.1,36409.0,241.8308,242.4867,241.7499,241.8128,36409.0
2018-12-10 14:40:00,269.0,269.21,268.5,269.21,34860.0,241.7229,241.9116,241.2736,241.9116,34860.0
2018-12-10 14:50:00,269.25,269.73,268.39,268.53,66714.0,241.9476,242.3789,241.1748,241.3006,66714.0
2018-12-10 15:00:00,268.52,269.11,267.9,268.84,46851.0,241.2916,241.8218,240.7345,241.5792,46851.0
2018-12-10 15:10:00,268.87,269.29,268.65,268.86,69490.0,241.6061,241.9835,241.4084,241.5971,69490.0
2018-12-10 15:20:00,268.85,269.18,268.72,268.89,37562.0,241.5881,241.8847,241.4713,241.6241,37562.0
2018-12-10 15:30:00,268.92,270.36,268.92,269.96,69010.0,241.6511,242.945,241.6511,242.5856,69010.0
2018-12-10 15:40:00,269.96,270.41,269.77,270.24,123532.0,242.5856,242.99,242.4149,242.8372,123532.0
2018-12-10 15:50:00,270.26,272.0,269.46,270.74,356051.0,242.8552,244.4187,242.1363,243.2865,356051.0
2018-12-11 09:30:00,275.05,276.26,272.38,275.19,82713.0,247.1595,248.2468,244.7602,247.2853,82713.0
2018-12-11 09:40:00,274.92,275.64,273.51,274.1,44512.0,247.0426,247.6896,245.7756,246.3058,44512.0
2018-12-11 09:50:00,274.27,275.33,273.61,275.29,62469.0,246.4586,247.4111,245.8655,247.3751,62469.0
2018-12-11 10:00:00,275.4,278.85,275.34,278.71,72708.0,247.474,250.5741,247.4201,250.4483,72708.0
2018-12-11 10:10:00,278.52,279.03,275.82,276.47,67815.0,250.2776,250.7359,247.8514,248.4355,67815.0
2018-12-11 10:20:00,276.62,276.93,274.96,275.34,25500.0,248.5703,248.8488,247.0786,247.4201,25500.0
2018-12-11 10:30:00,275.39,275.53,274.23,275.09,29381.0,247.465,247.5908,246.4226,247.1954,29381.0
2018-12-11 10:40:00,275.07,275.28,273.11,273.29,37009.0,247.1774,247.3661,245.4162,245.5779,37009.0
2018-12-11 10:50:00,273.21,273.41,271.7,272.44,32277.0,245.506,245.6858,244.1492,244.8141,32277.0
2018-12-11 11:00:00,272.44,272.93,271.73,272.47,25553.0,244.8141,245.2544,244.1761,244.8411,25553.0
2018-12-11 11:10:00,272.47,272.49,271.1,271.81,25639.0,244.8411,244.859,243.61,244.248,25639.0
2018-12-11 11:20:00,271.87,272.31,269.66,269.82,22864.0,244.3019,244.6973,242.316,242.4598,22864.0
2018-12-11 11:30:00,269.94,270.33,268.84,269.24,22861.0,242.5676,242.9181,241.5792,241.9386,22861.0
2018-12-11 11:40:00,269.12,269.52,268.32,269.31,19301.0,241.8308,242.1902,241.1119,242.0015,19301.0
2018-12-11 11:50:00,269.37,269.92,268.97,269.41,15526.0,242.0554,242.5496,241.696,242.0914,15526.0
2018-12-11 12:00:00,269.41,269.41,267.69,267.71,20544.0,242.0914,242.0914,240.5458,240.5637,20544.0
2018-12-11 12:10:00,267.6,267.68,266.36,266.52,23232.0,240.4649,240.5368,239.3506,239.4944,23232.0
2018-12-11 12:20:00,266.67,267.49,266.54,266.55,18496.0,239.6292,240.3661,239.5124,239.5214,18496.0
2018-12-11 12:30:00,266.5,267.01,265.99,266.23,17397.0,239.4764,239.9347,239.0182,239.2338,17397.0
2018-12-11 12:40:00,266.24,267.25,266.24,267.11,15270.0,239.2428,240.1504,239.2428,240.0246,15270.0
2018-12-11 12:50:00,267.06,267.65,266.96,267.59,28092.0,239.9797,240.5098,239.8898,240.4559,28092.0
2018-12-11 13:00:00,267.48,267.56,267.13,267.37,19373.0,240.3571,240.429,240.0426,240.2582,19373.0
2018-12-11 13:10:00,267.26,267.84,266.78,267.63,17107.0,240.1594,240.6806,239.728,240.4919,17107.0
2018-12-11 13:20:00,267.51,268.04,265.67,265.72,27725.0,240.384,240.8603,238.7306,238.7755,27725.0
2018-12-11 13:30:00,265.81,266.51,265.58,266.13,23779.0,238.8564,239.4854,238.6497,239.144,23779.0
2018-12-11 13:40:00,266.11,266.31,264.83,265.04,21898.0,239.126,239.3057,237.9758,238.1645,21898.0
2018-12-11 13:50:00,265.2,265.22,264.19,264.48,18348.0,238.3083,238.3262,237.4007,237.6613,18348.0
2018-12-11 14:00:00,264.37,266.23,264.31,265.0,46782.0,237.5624,239.2338,237.5085,238.1285,46782.0
2018-12-11 14:10:00,264.95,266.14,264.95,266.01,26024.0,238.0836,239.1529,238.0836,239.0361,26024.0
2018-12-11 14:20:00,265.99,267.75,265.76,267.74,31186.0,239.0182,240.5997,238.8115,240.5907,31186.0
2018-12-11 14:30:00,267.58,268.13,267.02,267.33,22983.0,240.4469,240.9412,239.9437,240.2223,22983.0
2018-12-11 14:40:00,267.39,268.64,267.39,267.64,48164.0,240.2762,241.3994,240.2762,240.5008,48164.0
2018-12-11 14:50:00,267.65,267.89,266.93,267.33,18574.0,240.5098,240.7255,239.8628,240.2223,18574.0
2018-12-11 15:00:00,267.33,267.33,266.51,267.32,19018.0,240.2223,240.2223,239.4854,240.2133,19018.0
2018-12-11 15:10:00,267.26,268.8,267.26,267.9,24366.0,240.1594,241.5432,240.1594,240.7345,24366.0
2018-12-11 15:20:00,267.8,268.0,267.41,267.42,20093.0,240.6446,240.8243,240.2942,240.3032,20093.0
2018-12-11 15:30:00,267.36,268.32,267.2,267.68,42414.0,240.2492,241.1119,240.1055,240.5368,42414.0
2018-12-11 15:40:00,267.67,268.0,266.63,266.94,120316.0,240.5278,240.8243,239.5933,239.8718,120316.0
2018-12-11 15:50:00,266.88,268.01,266.4,268.0,222316.0,239.8179,240.8333,239.3866,240.8243,222316.0
2018-12-12 09:30:00,270.17,271.5,269.56,271.39,23416.0,242.7743,243.9694,242.2262,243.8706,23416.0
2018-12-12 09:40:00,271.43,271.63,270.18,271.62,14957.0,243.9065,244.0863,242.7833,244.0773,14957.0
2018-12-12 09:50:00,271.69,271.9,270.74,271.53,37794.0,244.1402,244.3289,243.2865,243.9964,37794.0
2018-12-12 10:00:00,271.41,271.42,270.44,271.14,26774.0,243.8886,243.8975,243.0169,243.6459,26774.0
2018-12-12 10:10:00,271.13,272.09,270.88,272.02,17099.0,243.637,244.4996,243.4123,244.4367,17099.0
2018-12-12 10:20:00,272.03,272.03,269.51,269.51,30325.0,244.4457,244.4457,242.1812,242.1812,30325.0
2018-12-12 10:30:00,269.64,271.07,269.59,270.46,38862.0,242.298,243.583,242.2531,243.0349,38862.0
2018-12-12 10:40:00,270.3,271.15,270.13,271.05,13142.0,242.8911,243.6549,242.7384,243.5651,13142.0
2018-12-12 10:50:00,271.13,272.13,270.7,272.13,56879.0,243.637,244.5356,243.2506,244.5356,56879.0
2018-12-12 11:00:00,272.07,272.07,271.42,271.72,45587.0,244.4816,244.4816,243.8975,244.1671,45587.0
2018-12-12 11:10:00,271.88,272.16,271.47,272.0,19160.0,244.3109,244.5625,243.9425,244.4187,19160.0
2018-12-12 11:20:00,271.89,272.75,271.81,272.25,7329.0,244.3199,245.0927,244.248,244.6434,7329.0
2018-12-12 11:30:00,272.27,272.28,271.32,271.42,23883.0,244.6614,244.6703,243.8077,243.8975,23883.0
2018-12-12 11:40:00,271.46,271.84,271.4,271.84,10342.0,243.9335,244.275,243.8796,244.275,10342.0
2018-12-12 11:50:00,271.76,272.01,271.42,272.0,9431.0,244.2031,244.4277,243.8975,244.4187,9431.0
2018-12-12 12:00:00,271.99,272.84,271.99,272.44,10765.0,244.4097,245.1736,244.4097,244.8141,10765.0
2018-12-12 12:10:00,272.5,272.56,271.84,272.33,6628.0,244.868,244.9219,244.275,244.7153,6628.0
2018-12-12 12:20:00,272.29,272.37,271.49,271.73,10150.0,244.6793,244.7512,243.9604,244.1761,10150.0
2018-12-12 12:30:00,271.68,271.68,271.21,271.21,36328.0,244.1312,244.1312,243.7088,243.7088,36328.0
2018-12-12 12:40:00,271.28,271.85,271.23,271.85,9053.0,243.7717,244.2839,243.7268,244.2839,9053.0
2018-12-12 12:50:00,271.85,272.3,271.82,272.05,6572.0,244.2839,244.6883,244.257,244.4637,6572.0
2018-12-12 13:00:00,272.21,272.32,271.9,272.21,7653.0,244.6074,244.7063,244.3289,244.6074,7653.0
2018-12-12 13:10:00,272.08,272.61,272.08,272.17,4413.0,244.4906,244.9669,244.4906,244.5715,4413.0
2018-12-12 13:20:00,272.09,272.09,271.59,271.83,7334.0,244.4996,244.4996,244.0503,244.266,7334.0
2018-12-12 13:30:00,271.79,271.96,271.16,271.24,13702.0,244.23,244.3828,243.6639,243.7358,13702.0
2018-12-12 13:40:00,271.12,272.06,271.11,271.86,10561.0,243.628,244.4726,243.619,244.2929,10561.0
2018-12-12 13:50:00,272.02,272.02,271.35,271.9,14948.0,244.4367,244.4367,243.8346,244.3289,14948.0
2018-12-12 14:00:00,271.94,272.08,271.2,271.21,16326.0,244.3648,244.4906,243.6999,243.7088,16326.0
2018-12-12 14:10:00,271.17,271.93,270.79,271.85,12508.0,243.6729,244.3558,243.3314,244.2839,12508.0
2018-12-12 14:20:00,271.99,272.06,270.96,271.42,43913.0,244.4097,244.4726,243.4842,243.8975,43913.0
2018-12-12 14:30:00,271.42,271.93,270.87,271.59,44966.0,243.8975,244.3558,243.4033,244.0503,44966.0
2018-12-12 14:40:00,271.51,271.76,271.04,271.49,51574.0,243.9784,244.2031,243.5561,243.9604,51574.0
2018-12-12 14:50:00,271.41,272.4,271.16,272.11,35922.0,243.8886,244.7782,243.6639,244.5176,35922.0
2018-12-12 15:00:00,272.03,272.34,271.75,272.26,36863.0,244.4457,244.7243,244.1941,244.6524,36863.0
2018-12-12 15:10:00,272.37,272.41,271.77,271.88,38328.0,244.7512,244.7872,244.2121,244.3109,38328.0
2018-12-12 15:20:00,271.86,272.01,271.05,271.2,26779.0,244.2929,244.4277,243.5651,243.6999,26779.0
2018-12-12 15:30:00,271.27,271.8,271.22,271.53,45814.0,243.7628,244.239,243.7178,243.9964,45814.0
2018-12-12 15:40:00,271.5,271.67,271.29,271.31,65160.0,243.9694,244.1222,243.7807,243.7987,65160.0
2018-12-12 15:50:00,271.27,271.28,269.86,270.19,118118.0,243.7628,243.7717,242.4957,242.7923,118118.0
2018-12-13 09:30:00,269.68,270.56,266.05,266.05,143371.0,242.334,243.1248,239.0721,239.0721,143371.0
2018-12-13 09:40:00,266.24,267.63,266.06,267.03,60746.0,239.2428,240.4919,239.0811,239.9527,60746.0
2018-12-13 09:50:00,267.32,267.42,266.13,266.48,23438.0,240.2133,240.3032,239.144,239.4585,23438.0
2018-12-13 10:00:00,266.76,268.01,266.56,267.49,44134.0,239.7101,240.8333,239.5304,240.3661,44134.0
2018-12-13 10:10:00,267.57,268.64,267.41,268.5,33273.0,240.4379,241.3994,240.2942,241.2736,33273.0
2018-12-13 10:20:00,268.47,269.9,268.47,268.88,16567.0,241.2467,242.5317,241.2467,241.6151,16567.0
2018-12-13 10:30:00,268.72,269.52,268.57,268.9,12580.0,241.4713,242.1902,241.3365,241.6331,12580.0
2018-12-13 10:40:00,268.79,268.79,267.0,267.48,22436.0,241.5342,241.5342,239.9257,240.3571,22436.0
2018-12-13 10:50:00,267.49,267.93,266.88,267.69,24962.0,240.3661,240.7614,239.8179,240.5458,24962.0
2018-12-13 11:00:00,267.69,268.45,267.11,268.07,15333.0,240.5458,241.2287,240.0246,240.8872,15333.0
2018-12-13 11:10:00,268.07,268.17,267.38,267.44,14618.0,240.8872,240.9771,240.2672,240.3211,14618.0
2018-12-13 11:20:00,267.35,267.44,266.58,267.01,28997.0,240.2403,240.3211,239.5483,239.9347,28997.0
2018-12-13 11:30:00,267.0,267.62,266.81,267.15,33583.0,239.9257,240.4829,239.755,240.0605,33583.0
2018-12-13 11:40:00,267.06,267.99,266.94,267.34,31277.0,239.9797,240.8154,239.8718,240.2313,31277.0
2018-12-13 11:50:00,267.18,267.63,266.8,266.81,16345.0,240.0875,240.4919,239.746,239.755,16345.0
2018-12-13 12:00:00,266.71,266.94,265.52,265.66,43939.0,239.6651,239.8718,238.5958,238.7216,43939.0
2018-12-13 12:10:00,265.61,267.02,265.52,266.93,41219.0,238.6767,239.9437,238.5958,239.8628,41219.0
2018-12-13 12:20:00,266.93,266.99,266.33,266.7,17512.0,239.8628,239.9168,239.3237,239.6562,17512.0
2018-12-13 12:30:00,266.79,267.51,266.79,267.42,21943.0,239.737,240.384,239.737,240.3032,21943.0
2018-12-13 12:40:00,267.29,267.52,266.42,266.95,10414.0,240.1863,240.393,239.4046,239.8808,10414.0
2018-12-13 12:50:00,266.85,267.16,266.66,266.99,11715.0,239.791,240.0695,239.6202,239.9168,11715.0
2018-12-13 13:00:00,266.97,267.03,266.59,266.91,13977.0,239.8988,239.9527,239.5573,239.8449,13977.0
2018-12-13 13:10:00,266.97,267.98,266.91,267.59,15266.0,239.8988,240.8064,239.8449,240.4559,15266.0
2018-12-13 13:20:00,267.49,267.55,266.37,266.59,9660.0,240.3661,240.42,239.3596,239.5573,9660.0
2018-12-13 13:30:00,266.59,267.73,266.59,267.73,19281.0,239.5573,240.5817,239.5573,240.5817,19281.0
2018-12-13 13:40:00,267.81,268.14,267.67,267.98,9153.0,240.6536,240.9501,240.5278,240.8064,9153.0
2018-12-13 13:50:00,267.98,268.19,267.56,267.72,10893.0,240.8064,240.9951,240.429,240.5727,10893.0
2018-12-13 14:00:00,267.71,267.91,266.74,266.87,9666.0,240.5637,240.7435,239.6921,239.8089,9666.0
2018-12-13 14:10:00,266.92,267.31,266.73,266.91,11012.0,239.8539,240.2043,239.6831,239.8449,11012.0
2018-12-13 14:20:00,266.91,267.19,266.57,267.11,18342.0,239.8449,240.0965,239.5393,240.0246,18342.0
2018-12-13 14:30:00,267.05,267.42,266.61,266.86,26840.0,239.9707,240.3032,239.5753,239.7999,26840.0
2018-12-13 14:40:00,266.91,267.0,266.7,266.82,16178.0,239.8449,239.9257,239.6562,239.764,16178.0
2018-12-13 14:50:00,266.87,267.4,266.75,267.33,15630.0,239.8089,240.2852,239.7011,240.2223,15630.0
2018-12-13 15:00:00,267.33,268.06,267.23,267.88,44315.0,240.2223,240.8783,240.1324,240.7165,44315.0
2018-12-13 15:10:00,267.89,268.06,267.63,267.95,34361.0,240.7255,240.8783,240.4919,240.7794,34361.0
2018-12-13 15:20:00,267.99,268.19,267.81,267.81,19879.0,240.8154,240.9951,240.6536,240.6536,19879.0
2018-12-13 15:30:00,267.67,268.35,267.43,268.35,29055.0,240.5278,241.1388,240.3121,241.1388,29055.0
2018-12-13 15:40:00,268.32,268.83,268.21,268.35,40611.0,241.1119,241.5702,241.013,241.1388,40611.0
2018-12-13 15:50:00,268.28,268.77,267.8,267.96,114564.0,241.0759,241.5163,240.6446,240.7884,114564.0
2018-12-14 09:30:00,265.0,267.23,264.08,264.96,35172.0,238.1285,240.1324,237.3018,238.0926,35172.0
2018-12-14 09:40:00,265.06,265.99,264.55,264.78,15028.0,238.1825,239.0182,237.7242,237.9309,15028.0
2018-12-14 09:50:00,264.67,265.26,264.2,264.48,15728.0,237.832,238.3622,237.4097,237.6613,15728.0
2018-12-14 10:00:00,264.48,264.54,263.03,263.33,19908.0,237.6613,237.7152,236.3583,236.6279,19908.0
2018-12-14 10:10:00,263.34,263.95,262.76,263.58,12144.0,236.6369,237.185,236.1157,236.8525,12144.0
2018-12-14 10:20:00,263.76,263.95,262.8,262.83,18156.0,237.0143,237.185,236.1516,236.1786,18156.0
2018-12-14 10:30:00,262.82,263.81,261.42,263.71,31977.0,236.1696,237.0592,234.9116,236.9694,31977.0
2018-12-14 10:40:00,263.8,264.8,263.3,264.01,22622.0,237.0502,237.9488,236.6009,237.2389,22622.0
2018-12-14 10:50:00,263.51,264.0,263.41,263.62,14955.0,236.7896,237.2299,236.6998,236.8885,14955.0
2018-12-14 11:00:00,263.5,264.05,263.5,263.5,9368.0,236.7806,237.2749,236.7806,236.7806,9368.0
2018-12-14 11:10:00,263.46,263.54,262.71,263.07,12552.0,236.7447,236.8166,236.0708,236.3943,12552.0
2018-12-14 11:20:00,263.06,263.44,262.9,263.01,12323.0,236.3853,236.7267,236.2415,236.3403,12323.0
2018-12-14 11:30:00,263.02,263.32,262.66,263.0,10175.0,236.3493,236.6189,236.0258,236.3313,10175.0
2018-12-14 11:40:00,263.09,263.15,261.94,262.16,9546.0,236.4122,236.4661,235.3788,235.5765,9546.0
2018-12-14 11:50:00,262.17,262.25,261.76,261.94,13467.0,235.5855,235.6574,235.2171,235.3788,13467.0
2018-12-14 12:00:00,262.02,262.95,262.02,262.48,21151.0,235.4507,236.2864,235.4507,235.8641,21151.0
2018-12-14 12:10:00,262.48,262.95,262.08,262.91,13211.0,235.8641,236.2864,235.5046,236.2505,13211.0
2018-12-14 12:20:00,262.99,263.33,262.82,263.29,11595.0,236.3224,236.6279,236.1696,236.5919,11595.0
2018-12-14 12:30:00,263.53,263.76,262.8,262.93,11550.0,236.8076,237.0143,236.1516,236.2684,11550.0
2018-12-14 12:40:00,262.94,263.12,262.84,262.84,9535.0,236.2774,236.4392,236.1876,236.1876,9535.0
2018-12-14 12:50:00,262.82,263.33,262.81,262.95,13059.0,236.1696,236.6279,236.1606,236.2864,13059.0
2018-12-14 13:00:00,262.88,263.22,262.44,263.22,16427.0,236.2235,236.529,235.8281,236.529,16427.0
2018-12-14 13:10:00,263.37,263.99,263.19,263.8,14895.0,236.6638,237.221,236.5021,237.0502,14895.0
2018-12-14 13:20:00,263.79,263.84,263.55,263.55,17402.0,237.0412,237.0862,236.8256,236.8256,17402.0
2018-12-14 13:30:00,263.57,263.58,262.27,262.68,11742.0,236.8435,236.8525,235.6754,236.0438,11742.0
2018-12-14 13:40:00,262.72,263.55,262.67,263.22,10426.0,236.0797,236.8256,236.0348,236.529,10426.0
2018-12-14 13:50:00,263.22,263.51,263.11,263.11,13810.0,236.529,236.7896,236.4302,236.4302,13810.0
2018-12-14 14:00:00,263.1,263.3,262.56,263.05,12260.0,236.4212,236.6009,235.936,236.3763,12260.0
2018-12-14 14:10:00,263.1,263.21,262.69,262.96,12035.0,236.4212,236.5201,236.0528,236.2954,12035.0
2018-12-14 14:20:00,263.01,263.58,262.99,263.44,10210.0,236.3403,236.8525,236.3224,236.7267,10210.0
2018-12-14 14:30:00,263.33,263.35,262.74,262.94,18331.0,236.6279,236.6459,236.0977,236.2774,18331.0
2018-12-14 14:40:00,262.9,263.4,262.75,262.8,11639.0,236.2415,236.6908,236.1067,236.1516,11639.0
2018-12-14 14:50:00,262.88,263.48,262.38,263.24,14840.0,236.2235,236.7627,235.7742,236.547,14840.0
2018-12-14 15:00:00,263.14,263.7,263.14,263.27,11368.0,236.4572,236.9604,236.4572,236.574,11368.0
2018-12-14 15:10:00,263.28,263.92,263.14,263.39,14937.0,236.583,237.1581,236.4572,236.6818,14937.0
2018-12-14 15:20:00,263.39,263.54,262.91,263.25,17009.0,236.6818,236.8166,236.2505,236.556,17009.0
2018-12-14 15:30:00,263.24,263.25,262.61,262.88,26690.0,236.547,236.556,235.9809,236.2235,26690.0
2018-12-14 15:40:00,262.88,263.02,262.39,262.47,41554.0,236.2235,236.3493,235.7832,235.8551,41554.0
2018-12-14 15:50:00,262.46,262.97,262.27,262.93,47943.0,235.8461,236.3044,235.6754,236.2684,47943.0
2018-12-17 09:30:00,261.17,261.82,260.11,260.96,22114.0,234.6869,235.271,233.7344,234.4982,22114.0
2018-12-17 09:40:00,261.34,261.41,258.07,259.1,19479.0,234.8397,234.9026,231.9013,232.8268,19479.0
2018-12-17 09:50:00,259.24,260.06,258.61,260.0,15714.0,232.9526,233.6895,232.3865,233.6356,15714.0
2018-12-17 10:00:00,260.0,260.44,259.48,259.61,14824.0,233.6356,234.0309,233.1683,233.2851,14824.0
2018-12-17 10:10:00,259.48,259.83,258.71,259.83,20671.0,233.1683,233.4828,232.4764,233.4828,20671.0
2018-12-17 10:20:00,259.83,260.1,258.95,259.42,19573.0,233.4828,233.7254,232.692,233.1144,19573.0
2018-12-17 10:30:00,259.52,260.64,259.17,260.64,15139.0,233.2042,234.2107,232.8897,234.2107,15139.0
2018-12-17 10:40:00,260.54,261.53,260.54,261.51,12221.0,234.1208,235.0104,234.1208,234.9924,12221.0
2018-12-17 10:50:00,261.79,262.3,261.02,262.18,9972.0,235.244,235.7023,234.5521,235.5945,9972.0
2018-12-17 11:00:00,262.45,262.79,262.02,262.79,10934.0,235.8371,236.1426,235.4507,236.1426,10934.0
2018-12-17 11:10:00,263.03,263.05,261.65,261.65,23206.0,236.3583,236.3763,235.1182,235.1182,23206.0
2018-12-17 11:20:00,261.63,262.13,261.31,261.63,13655.0,235.1003,235.5496,234.8127,235.1003,13655.0
2018-12-17 11:30:00,261.62,261.82,261.35,261.61,11494.0,235.0913,235.271,234.8487,235.0823,11494.0
2018-12-17 11:40:00,261.61,261.78,261.16,261.78,7325.0,235.0823,235.2351,234.6779,235.2351,7325.0
2018-12-17 11:50:00,261.87,262.72,261.87,262.04,8231.0,235.3159,236.0797,235.3159,235.4687,8231.0
2018-12-17 12:00:00,262.01,262.59,261.95,262.57,4754.0,235.4417,235.9629,235.3878,235.945,4754.0
2018-12-17 12:10:00,262.62,262.62,261.43,261.67,9794.0,235.9899,235.9899,234.9205,235.1362,9794.0
2018-12-17 12:20:00,261.56,261.56,260.83,261.22,19754.0,235.0374,235.0374,234.3814,234.7318,19754.0
2018-12-17 12:30:00,261.19,261.41,260.75,261.25,25202.0,234.7049,234.9026,234.3095,234.7588,25202.0
2018-12-17 12:40:00,261.3,261.59,260.82,261.23,15113.0,234.8037,235.0643,234.3724,234.7408,15113.0
2018-12-17 12:50:00,261.17,261.25,260.21,260.21,13418.0,234.6869,234.7588,233.8243,233.8243,13418.0
2018-12-17 13:00:00,260.22,260.66,260.0,260.36,11591.0,233.8332,234.2286,233.6356,233.959,11591.0
2018-12-17 13:10:00,260.29,260.62,260.06,260.06,8361.0,233.8961,234.1927,233.6895,233.6895,8361.0
2018-12-17 13:20:00,259.99,260.24,259.73,259.81,6732.0,233.6266,233.8512,233.3929,233.4648,6732.0
2018-12-17 13:30:00,259.68,260.11,258.23,258.44,11677.0,233.348,233.7344,232.045,232.2337,11677.0
2018-12-17 13:40:00,258.54,259.04,258.26,258.43,7487.0,232.3236,232.7729,232.072,232.2248,7487.0
2018-12-17 13:50:00,258.45,258.72,258.1,258.1,15116.0,232.2427,232.4853,231.9282,231.9282,15116.0
2018-12-17 14:00:00,257.83,257.99,257.61,257.77,8799.0,231.6856,231.8294,231.4879,231.6317,8799.0
2018-12-17 14:10:00,257.74,258.37,257.66,258.24,12094.0,231.6047,232.1708,231.5328,232.054,12094.0
2018-12-17 14:20:00,258.12,258.78,257.66,257.74,7359.0,231.9462,232.5393,231.5328,231.6047,7359.0
2018-12-17 14:30:00,257.68,258.14,257.61,257.96,9897.0,231.5508,231.9642,231.4879,231.8024,9897.0
2018-12-17 14:40:00,257.99,258.53,257.83,258.2,10630.0,231.8294,232.3146,231.6856,232.0181,10630.0
2018-12-17 14:50:00,258.09,258.25,257.38,257.56,10109.0,231.9192,232.063,231.2812,231.443,10109.0
2018-12-17 15:00:00,257.6,257.89,257.2,257.31,12326.0,231.4789,231.7395,231.1195,231.2183,12326.0
2018-12-17 15:10:00,257.36,258.24,257.24,257.7,16727.0,231.2633,232.054,231.1554,231.5688,16727.0
2018-12-17 15:20:00,257.7,257.9,257.04,257.39,31806.0,231.5688,231.7485,230.9757,231.2902,31806.0
2018-12-17 15:30:00,257.37,257.37,256.72,257.2,45613.0,231.2722,231.2722,230.6882,231.1195,45613.0
2018-12-17 15:40:00,257.18,257.27,255.83,256.2,51347.0,231.1015,231.1824,229.8884,230.2209,51347.0
2018-12-17 15:50:00,256.21,257.44,256.1,257.24,62263.0,230.2299,231.3351,230.131,231.1554,62263.0
2018-12-18 09:30:00,259.21,259.76,258.6,259.67,16776.0,232.9257,233.4199,232.3775,233.339,16776.0
2018-12-18 09:40:00,259.81,261.19,259.81,260.62,16694.0,233.4648,234.7049,233.4648,234.1927,16694.0
2018-12-18 09:50:00,260.02,260.72,259.88,260.19,8027.0,233.6535,234.2825,233.5277,233.8063,8027.0
2018-12-18 10:00:00,260.18,260.38,259.73,260.13,29344.0,233.7973,233.977,233.3929,233.7524,29344.0
2018-12-18 10:10:00,260.16,261.52,260.07,261.52,16540.0,233.7793,235.0014,233.6985,235.0014,16540.0
2018-12-18 10:20:00,261.55,261.56,259.6,259.61,36065.0,235.0284,235.0374,233.2761,233.2851,36065.0
2018-12-18 10:30:00,259.68,260.06,258.25,258.53,23067.0,233.348,233.6895,232.063,232.3146,23067.0
2018-12-18 10:40:00,258.9,258.9,256.69,256.92,21298.0,232.6471,232.6471,230.6612,230.8679,21298.0
2018-12-18 10:50:00,256.92,257.31,256.55,256.6,24212.0,230.8679,231.2183,230.5354,230.5803,24212.0
2018-12-18 11:00:00,256.55,256.93,255.58,255.62,20001.0,230.5354,230.8769,229.6637,229.6997,20001.0
2018-12-18 11:10:00,255.65,255.84,255.32,255.55,28989.0,229.7267,229.8974,229.4301,229.6368,28989.0
2018-12-18 11:20:00,255.6,255.62,254.28,254.84,24739.0,229.6817,229.6997,228.4956,228.9988,24739.0
2018-12-18 11:30:00,254.99,256.93,254.97,256.93,6414.0,229.1336,230.8769,229.1156,230.8769,6414.0
2018-12-18 11:40:00,256.86,257.2,256.46,256.72,15551.0,230.814,231.1195,230.4545,230.6882,15551.0
2018-12-18 11:50:00,256.74,257.52,256.49,257.43,23653.0,230.7061,231.407,230.4815,231.3262,23653.0
2018-12-18 12:00:00,257.6,258.5,257.6,258.05,8095.0,231.4789,232.2877,231.4789,231.8833,8095.0
2018-12-18 12:10:00,258.24,258.46,257.52,257.9,12556.0,232.054,232.2517,231.407,231.7485,12556.0
2018-12-18 12:20:00,257.64,257.92,257.04,257.2,16488.0,231.5149,231.7665,230.9757,231.1195,16488.0
2018-12-18 12:30:00,257.04,257.56,256.99,257.31,8506.0,230.9757,231.443,230.9308,231.2183,8506.0
2018-12-18 12:40:00,257.27,257.97,257.24,257.9,9700.0,231.1824,231.8114,231.1554,231.7485,9700.0
2018-12-18 12:50:00,257.92,258.52,257.81,258.41,7424.0,231.7665,232.3056,231.6676,232.2068,7424.0
2018-12-18 13:00:00,258.41,258.41,257.8,258.06,6807.0,232.2068,232.2068,231.6586,231.8923,6807.0
2018-12-18 13:10:00,258.21,258.21,257.45,257.45,8057.0,232.0271,232.0271,231.3441,231.3441,8057.0
2018-12-18 13:20:00,257.4,257.63,257.31,257.43,6009.0,231.2992,231.5059,231.2183,231.3262,6009.0
2018-12-18 13:30:00,257.47,257.49,257.08,257.08,8958.0,231.3621,231.3801,231.0116,231.0116,8958.0
2018-12-18 13:40:00,257.23,257.43,256.98,257.25,11770.0,231.1464,231.3262,230.9218,231.1644,11770.0
2018-12-18 13:50:00,257.24,257.32,256.72,257.01,17381.0,231.1554,231.2273,230.6882,230.9487,17381.0
2018-12-18 14:00:00,257.08,257.29,256.67,257.14,10049.0,231.0116,231.2004,230.6432,231.0656,10049.0
2018-12-18 14:10:00,257.09,257.21,256.48,256.59,5508.0,231.0206,231.1285,230.4725,230.5713,5508.0
2018-12-18 14:20:00,256.66,256.95,256.57,256.9,11749.0,230.6342,230.8948,230.5534,230.8499,11749.0
2018-12-18 14:30:00,256.89,256.94,255.99,256.55,21266.0,230.8409,230.8858,230.0322,230.5354,21266.0
2018-12-18 14:40:00,256.63,256.63,255.22,255.63,17716.0,230.6073,230.6073,229.3403,229.7087,17716.0
2018-12-18 14:50:00,255.77,256.33,255.39,255.49,27561.0,229.8345,230.3377,229.493,229.5829,27561.0
2018-12-18 15:00:00,255.47,255.85,254.95,255.24,17743.0,229.5649,229.9064,229.0976,229.3582,17743.0
2018-12-18 15:10:00,255.23,255.85,255.08,255.85,24123.0,229.3492,229.9064,229.2144,229.9064,24123.0
2018-12-18 15:20:00,255.8,255.97,255.39,255.69,30250.0,229.8614,230.0142,229.493,229.7626,30250.0
2018-12-18 15:30:00,255.84,256.96,255.81,256.68,21824.0,229.8974,230.9038,229.8704,230.6522,21824.0
2018-12-18 15:40:00,256.66,258.25,256.64,258.15,32705.0,230.6342,232.063,230.6163,231.9731,32705.0
2018-12-18 15:50:00,258.09,258.16,256.86,256.94,42889.0,231.9192,231.9821,230.814,230.8858,42889.0
2018-12-19 09:30:00,256.8,258.31,255.28,258.3,23789.0,230.76,232.1169,229.3942,232.1079,23789.0
2018-12-19 09:40:00,258.3,261.47,258.3,261.46,15374.0,232.1079,234.9565,232.1079,234.9475,15374.0
2018-12-19 09:50:00,261.47,261.59,260.45,260.71,16301.0,234.9565,235.0643,234.0399,234.2736,16301.0
2018-12-19 10:00:00,261.08,261.85,261.08,261.36,12446.0,234.606,235.298,234.606,234.8576,12446.0
2018-12-19 10:10:00,261.35,261.84,260.94,261.46,15078.0,234.8487,235.289,234.4802,234.9475,15078.0
2018-12-19 10:20:00,261.5,261.59,260.55,260.58,11459.0,234.9835,235.0643,234.1298,234.1567,11459.0
2018-12-19 10:30:00,260.5,260.74,260.0,260.28,12073.0,234.0849,234.3005,233.6356,233.8872,12073.0
2018-12-19 10:40:00,260.19,260.26,259.74,260.04,8190.0,233.8063,233.8692,233.4019,233.6715,8190.0
2018-12-19 10:50:00,260.07,260.58,260.07,260.22,8924.0,233.6985,234.1567,233.6985,233.8332,8924.0
2018-12-19 11:00:00,260.37,260.55,259.76,259.9,24675.0,233.968,234.1298,233.4199,233.5457,24675.0
2018-12-19 11:10:00,259.88,259.98,258.89,259.34,9583.0,233.5277,233.6176,232.6381,233.0425,9583.0
2018-12-19 11:20:00,259.3,259.3,258.85,258.86,7055.0,233.0065,233.0065,232.6022,232.6112,7055.0
2018-12-19 11:30:00,258.85,258.98,258.55,258.91,8358.0,232.6022,232.719,232.3326,232.6561,8358.0
2018-12-19 11:40:00,258.81,259.07,258.25,258.67,8240.0,232.5662,232.7999,232.063,232.4404,8240.0
2018-12-19 11:50:00,258.73,259.17,258.73,259.08,7669.0,232.4943,232.8897,232.4943,232.8088,7669.0
2018-12-19 12:00:00,259.05,260.01,258.84,259.9,7361.0,232.7819,233.6445,232.5932,233.5457,7361.0
2018-12-19 12:10:00,259.91,260.22,259.74,260.07,7057.0,233.5547,233.8332,233.4019,233.6985,7057.0
2018-12-19 12:20:00,260.02,260.02,259.42,259.43,12954.0,233.6535,233.6535,233.1144,233.1234,12954.0
2018-12-19 12:30:00,259.36,259.36,258.99,259.22,6851.0,233.0605,233.0605,232.728,232.9346,6851.0
2018-12-19 12:40:00,259.3,259.66,259.21,259.5,10909.0,233.0065,233.33,232.9257,233.1863,10909.0
2018-12-19 12:50:00,259.43,259.49,258.79,258.89,8212.0,233.1234,233.1773,232.5482,232.6381,8212.0
2018-12-19 13:00:00,258.8,258.94,258.3,258.49,8426.0,232.5572,232.683,232.1079,232.2787,8426.0
2018-12-19 13:10:00,258.47,258.66,258.46,258.55,5074.0,232.2607,232.4314,232.2517,232.3326,5074.0
2018-12-19 13:20:00,258.55,258.55,257.83,258.24,9510.0,232.3326,232.3326,231.6856,232.054,9510.0
2018-12-19 13:30:00,258.34,258.46,258.05,258.46,7762.0,232.1439,232.2517,231.8833,232.2517,7762.0
2018-12-19 13:40:00,258.52,259.28,258.52,259.26,8252.0,232.3056,232.9886,232.3056,232.9706,8252.0
2018-12-19 13:50:00,259.16,260.49,259.02,260.49,9981.0,232.8807,234.0759,232.7549,234.0759,9981.0
2018-12-19 14:00:00,260.49,260.49,255.29,256.43,45671.0,234.0759,234.0759,229.4032,230.4276,45671.0
2018-12-19 14:10:00,256.33,256.9,255.0,256.81,24721.0,230.3377,230.8499,229.1426,230.769,24721.0
2018-12-19 14:20:00,256.73,257.59,256.03,257.35,12996.0,230.6971,231.4699,230.0681,231.2543,12996.0
2018-12-19 14:30:00,257.31,258.48,257.16,257.67,11392.0,231.2183,232.2697,231.0835,231.5418,11392.0
2018-12-19 14:40:00,257.39,257.48,254.95,256.01,22816.0,231.2902,231.3711,229.0976,230.0501,22816.0
2018-12-19 14:50:00,255.94,256.64,253.73,254.56,71914.0,229.9872,230.6163,228.0013,228.7472,71914.0
2018-12-19 15:00:00,254.42,254.75,250.91,251.85,33249.0,228.6214,228.9179,225.4673,226.312,33249.0
2018-12-19 15:10:00,251.99,253.77,251.61,253.09,40741.0,226.4378,228.0373,226.0963,227.4262,40741.0
2018-12-19 15:20:00,253.11,254.92,252.49,253.24,55402.0,227.4442,229.0707,226.8871,227.561,55402.0
2018-12-19 15:30:00,253.38,253.85,252.96,253.17,29084.0,227.6868,228.1092,227.3094,227.4981,29084.0
2018-12-19 15:40:00,253.04,253.95,252.47,253.83,47781.0,227.3813,228.199,226.8691,228.0912,47781.0
2018-12-19 15:50:00,253.82,253.96,253.19,253.27,69076.0,228.0822,228.208,227.5161,227.588,69076.0
2018-12-20 09:30:00,251.4,253.0,250.24,252.29,26177.0,225.9076,227.3454,224.8652,226.7074,26177.0
2018-12-20 09:40:00,252.19,252.19,250.23,250.6,16432.0,226.6175,226.6175,224.8562,225.1887,16432.0
2018-12-20 09:50:00,250.65,251.36,249.36,251.36,22784.0,225.2337,225.8717,224.0745,225.8717,22784.0
2018-12-20 10:00:00,251.74,251.99,250.6,251.89,19176.0,226.2131,226.4378,225.1887,226.3479,19176.0
2018-12-20 10:10:00,251.89,252.0,250.37,250.58,27039.0,226.3479,226.4468,224.9821,225.1708,27039.0
2018-12-20 10:20:00,250.6,251.25,250.21,250.54,12993.0,225.1887,225.7728,224.8383,225.1348,12993.0
2018-12-20 10:30:00,250.49,251.14,250.26,251.0,11089.0,225.0899,225.674,224.8832,225.5482,11089.0
2018-12-20 10:40:00,250.98,251.9,250.55,250.72,13768.0,225.5302,226.3569,225.1438,225.2966,13768.0
2018-12-20 10:50:00,250.55,251.21,250.0,250.9,14111.0,225.1438,225.7369,224.6496,225.4583,14111.0
2018-12-20 11:00:00,250.78,250.8,249.63,249.92,12194.0,225.3505,225.3684,224.3171,224.5777,12194.0
2018-12-20 11:10:00,249.95,250.22,248.78,249.08,22106.0,224.6046,224.8473,223.5533,223.8229,22106.0
2018-12-20 11:20:00,248.91,248.95,248.01,248.36,18076.0,223.6701,223.706,222.8614,223.1759,18076.0
2018-12-20 11:30:00,248.14,248.2,246.69,246.73,26495.0,222.9782,223.0321,221.6752,221.7112,26495.0
2018-12-20 11:40:00,246.75,247.06,245.96,246.03,14805.0,221.7291,222.0077,221.0192,221.0821,14805.0
2018-12-20 11:50:00,246.02,246.79,245.15,245.66,27369.0,221.0731,221.7651,220.2914,220.7497,27369.0
2018-12-20 12:00:00,245.68,246.15,244.86,245.0,19792.0,220.7676,221.19,220.0308,220.1566,19792.0
2018-12-20 12:10:00,245.27,245.7,243.2,244.76,27084.0,220.3992,220.7856,218.5391,219.9409,27084.0
2018-12-20 12:20:00,244.73,246.35,244.43,246.22,15063.0,219.914,221.3697,219.6444,221.2529,15063.0
2018-12-20 12:30:00,246.21,246.21,245.33,245.63,42726.0,221.2439,221.2439,220.4531,220.7227,42726.0
2018-12-20 12:40:00,245.46,245.84,244.74,245.02,28422.0,220.5699,220.9114,219.9229,220.1746,28422.0
2018-12-20 12:50:00,244.89,245.1,243.73,244.63,25955.0,220.0577,220.2464,219.0154,219.8241,25955.0
2018-12-20 13:00:00,244.5,244.5,243.34,243.43,13381.0,219.7073,219.7073,218.6649,218.7458,13381.0
2018-12-20 13:10:00,243.32,244.15,243.27,243.55,39583.0,218.6469,219.3928,218.602,218.8536,39583.0
2018-12-20 13:20:00,243.5,244.28,242.88,244.01,27928.0,218.8087,219.5096,218.2516,219.267,27928.0
2018-12-20 13:30:00,243.88,244.07,243.03,243.23,14016.0,219.1501,219.3209,218.3863,218.5661,14016.0
2018-12-20 13:40:00,243.22,243.74,242.44,243.51,13865.0,218.5571,219.0243,217.8562,218.8177,13865.0
2018-12-20 13:50:00,243.51,243.52,242.64,242.84,18324.0,218.8177,218.8267,218.0359,218.2156,18324.0
2018-12-20 14:00:00,242.93,243.11,241.85,242.86,50243.0,218.2965,218.4582,217.326,218.2336,50243.0
2018-12-20 14:10:00,242.83,243.02,241.71,242.07,50957.0,218.2066,218.3774,217.2002,217.5237,50957.0
2018-12-20 14:20:00,242.22,244.64,242.22,244.54,15983.0,217.6585,219.8331,217.6585,219.7432,15983.0
2018-12-20 14:30:00,244.57,245.0,243.86,244.06,17303.0,219.7702,220.1566,219.1322,219.3119,17303.0
2018-12-20 14:40:00,244.14,246.09,244.0,245.94,17950.0,219.3838,221.1361,219.258,221.0013,17950.0
2018-12-20 14:50:00,245.93,245.93,244.3,244.47,22333.0,220.9923,220.9923,219.5276,219.6803,22333.0
2018-12-20 15:00:00,244.46,244.55,243.1,244.41,21668.0,219.6713,219.7522,218.4492,219.6264,21668.0
2018-12-20 15:10:00,244.47,245.34,244.25,244.87,22074.0,219.6803,220.4621,219.4826,220.0398,22074.0
2018-12-20 15:20:00,244.85,246.18,244.63,245.09,37359.0,220.0218,221.2169,219.8241,220.2375,37359.0
2018-12-20 15:30:00,245.13,245.66,245.1,245.19,31127.0,220.2734,220.7497,220.2464,220.3273,31127.0
2018-12-20 15:40:00,245.06,245.36,242.61,242.78,55118.0,220.2105,220.4801,218.0089,218.1617,55118.0
2018-12-20 15:50:00,242.65,243.76,242.02,243.61,123956.0,218.0449,219.0423,217.4788,218.9075,123956.0
2018-12-21 09:30:00,238.28,240.94,233.86,235.02,411847.0,214.118,216.5083,210.1462,211.1886,411847.0
2018-12-21 09:40:00,235.04,236.71,234.41,236.41,67590.0,211.2065,212.7072,210.6404,212.4376,67590.0
2018-12-21 09:50:00,236.45,236.46,234.26,234.3,38965.0,212.4736,212.4825,210.5056,210.5416,38965.0
2018-12-21 10:00:00,234.6,237.13,234.38,237.02,36617.0,210.8112,213.0846,210.6135,212.9858,36617.0
2018-12-21 10:10:00,237.17,239.9,236.98,239.9,61037.0,213.1206,215.5737,212.9498,215.5737,61037.0
2018-12-21 10:20:00,240.0,242.27,238.86,241.71,91880.0,215.6636,217.7034,214.6392,217.2002,91880.0
2018-12-21 10:30:00,241.5,242.04,237.56,237.6,89733.0,217.0115,217.4967,213.471,213.507,89733.0
2018-12-21 10:40:00,237.85,240.3,237.71,240.03,106247.0,213.7316,215.9332,213.6058,215.6905,106247.0
2018-12-21 10:50:00,240.02,240.07,238.47,239.13,34346.0,215.6816,215.7265,214.2887,214.8818,34346.0
2018-12-21 11:00:00,239.03,239.37,238.01,238.13,31445.0,214.7919,215.0975,213.8754,213.9832,31445.0
2018-12-21 11:10:00,238.13,238.87,238.01,238.75,14455.0,213.9832,214.6482,213.8754,214.5403,14455.0
2018-12-21 11:20:00,238.84,240.77,238.83,240.77,18638.0,214.6212,216.3555,214.6122,216.3555,18638.0
2018-12-21 11:30:00,240.42,241.14,240.19,240.38,10798.0,216.041,216.688,215.8343,216.0051,10798.0
2018-12-21 11:40:00,240.29,240.69,239.81,239.96,42110.0,215.9242,216.2836,215.4929,215.6276,42110.0
2018-12-21 11:50:00,239.86,241.43,239.72,239.95,18674.0,215.5378,216.9486,215.412,215.6187,18674.0
2018-12-21 12:00:00,239.9,240.56,239.7,240.39,26166.0,215.5737,216.1668,215.394,216.014,26166.0
2018-12-21 12:10:00,240.43,240.43,239.81,240.02,32631.0,216.05,216.05,215.4929,215.6816,32631.0
2018-12-21 12:20:00,239.94,240.84,239.91,240.02,13858.0,215.6097,216.4184,215.5827,215.6816,13858.0
2018-12-21 12:30:00,239.76,240.34,238.81,240.16,15721.0,215.4479,215.9691,214.5943,215.8074,15721.0
2018-12-21 12:40:00,240.1,240.43,239.58,240.0,26463.0,215.7534,216.05,215.2862,215.6636,26463.0
2018-12-21 12:50:00,240.02,240.17,238.56,238.93,69155.0,215.6816,215.8163,214.3696,214.7021,69155.0
2018-12-21 13:00:00,238.76,239.49,238.37,238.94,19512.0,214.5493,215.2053,214.1989,214.7111,19512.0
2018-12-21 13:10:00,239.11,239.14,238.28,238.37,12395.0,214.8638,214.8908,214.118,214.1989,12395.0
2018-12-21 13:20:00,238.47,239.35,238.46,238.85,11261.0,214.2887,215.0795,214.2797,214.6302,11261.0
2018-12-21 13:30:00,238.84,239.38,238.57,239.24,11701.0,214.6212,215.1065,214.3786,214.9807,11701.0
2018-12-21 13:40:00,239.19,239.43,238.05,238.08,15021.0,214.9357,215.1514,213.9113,213.9383,15021.0
2018-12-21 13:50:00,238.2,238.27,237.0,237.15,21212.0,214.0461,214.109,212.9678,213.1026,21212.0
2018-12-21 14:00:00,237.11,237.45,236.42,237.02,22651.0,213.0666,213.3722,212.4466,212.9858,22651.0
2018-12-21 14:10:00,237.0,237.73,236.45,237.73,20407.0,212.9678,213.6238,212.4736,213.6238,20407.0
2018-12-21 14:20:00,237.91,238.07,236.25,236.62,24377.0,213.7855,213.9293,212.2938,212.6263,24377.0
2018-12-21 14:30:00,236.5,237.51,236.5,237.37,12061.0,212.5185,213.4261,212.5185,213.3003,12061.0
2018-12-21 14:40:00,237.31,237.32,236.61,236.91,16736.0,213.2464,213.2553,212.6173,212.8869,16736.0
2018-12-21 14:50:00,236.96,237.95,236.73,237.05,22797.0,212.9318,213.8215,212.7252,213.0127,22797.0
2018-12-21 15:00:00,237.11,237.3,236.66,237.0,20290.0,213.0666,213.2374,212.6623,212.9678,20290.0
2018-12-21 15:10:00,237.05,237.12,235.89,235.96,51803.0,213.0127,213.0756,211.9703,212.0333,51803.0
2018-12-21 15:20:00,236.04,236.4,234.91,234.99,36792.0,212.1051,212.4286,211.0897,211.1616,36792.0
2018-12-21 15:30:00,235.06,235.81,235.06,235.4,61463.0,211.2245,211.8985,211.2245,211.53,61463.0
2018-12-21 15:40:00,235.4,237.25,235.32,235.99,86483.0,211.53,213.1924,211.4581,212.0602,86483.0
2018-12-21 15:50:00,236.05,236.26,235.25,235.52,147810.0,212.1141,212.3028,211.3952,211.6379,147810.0
2018-12-24 09:30:00,232.6,234.21,230.48,231.79,51814.0,209.014,210.4607,207.1089,208.2861,51814.0
2018-12-24 09:40:00,231.65,231.99,228.75,229.28,14588.0,208.1603,208.4658,205.5544,206.0306,14588.0
2018-12-24 09:50:00,229.3,230.68,228.14,228.94,37162.0,206.0486,207.2887,205.0062,205.7251,37162.0
2018-12-24 10:00:00,229.04,230.02,227.94,228.33,16823.0,205.815,206.6956,204.8265,205.1769,16823.0
2018-12-24 10:10:00,228.42,230.25,228.42,228.91,16512.0,205.2578,206.9023,205.2578,205.6981,16512.0
2018-12-24 10:20:00,229.1,229.62,228.6,229.19,20324.0,205.8689,206.3361,205.4196,205.9497,20324.0
2018-12-24 10:30:00,229.3,231.22,229.3,231.02,28180.0,206.0486,207.7739,206.0486,207.5942,28180.0
2018-12-24 10:40:00,230.64,232.22,229.57,230.51,55134.0,207.2527,208.6725,206.2912,207.1359,55134.0
2018-12-24 10:50:00,230.51,231.22,228.53,228.79,39363.0,207.1359,207.7739,205.3567,205.5903,39363.0
2018-12-24 11:00:00,229.09,230.21,228.29,229.28,18072.0,205.8599,206.8663,205.141,206.0306,18072.0
2018-12-24 11:10:00,229.02,229.74,228.07,228.82,17250.0,205.797,206.444,204.9433,205.6173,17250.0
2018-12-24 11:20:00,228.63,228.74,227.69,227.79,25826.0,205.4465,205.5454,204.6018,204.6917,25826.0
2018-12-24 11:30:00,227.75,228.5,227.33,227.8,20063.0,204.6558,205.3297,204.2783,204.7007,20063.0
2018-12-24 11:40:00,227.8,228.32,226.37,226.84,21730.0,204.7007,205.168,203.4157,203.838,21730.0
2018-12-24 11:50:00,226.75,227.58,226.51,226.96,17029.0,203.7572,204.503,203.5415,203.9459,17029.0
2018-12-24 12:00:00,226.87,228.31,226.87,227.07,23107.0,203.865,205.159,203.865,204.0447,23107.0
2018-12-24 12:10:00,227.17,227.3,226.28,226.76,14836.0,204.1346,204.2514,203.3348,203.7661,14836.0
2018-12-24 12:20:00,226.57,228.3,226.13,227.65,16625.0,203.5954,205.15,203.2,204.5659,16625.0
2018-12-24 12:30:00,227.76,228.35,227.06,227.97,21930.0,204.6647,205.1949,204.0357,204.8535,21930.0
2018-12-24 12:40:00,227.99,228.26,227.12,227.12,30719.0,204.8714,205.114,204.0896,204.0896,30719.0
2018-12-24 12:50:00,227.1,227.23,226.24,226.46,51553.0,204.0717,204.1885,203.2989,203.4966,51553.0
2018-12-26 09:30:00,226.53,228.27,224.64,225.9,42876.0,203.5595,205.123,201.8611,202.9934,42876.0
2018-12-26 09:40:00,225.77,225.93,224.01,225.76,22904.0,202.8765,203.0203,201.295,202.8675,22904.0
2018-12-26 09:50:00,225.84,226.7,225.25,225.76,34040.0,202.9394,203.7122,202.4093,202.8675,34040.0
2018-12-26 10:00:00,225.8,225.93,224.52,225.51,29357.0,202.9035,203.0203,201.7533,202.6429,29357.0
2018-12-26 10:10:00,225.44,225.55,224.27,224.27,44582.0,202.58,202.6788,201.5286,201.5286,44582.0
2018-12-26 10:20:00,224.12,226.49,224.02,224.6,28420.0,201.3938,203.5235,201.304,201.8252,28420.0
2018-12-26 10:30:00,224.68,225.73,224.53,224.77,21088.0,201.8971,202.8406,201.7623,201.9779,21088.0
2018-12-26 10:40:00,224.77,225.5,224.28,225.49,15865.0,201.9779,202.6339,201.5376,202.6249,15865.0
2018-12-26 10:50:00,225.56,226.13,224.17,224.44,25817.0,202.6878,203.2,201.4388,201.6814,25817.0
2018-12-26 11:00:00,224.33,225.25,223.63,224.18,41069.0,201.5826,202.4093,200.9535,201.4478,41069.0
2018-12-26 11:10:00,224.39,225.27,223.87,225.22,23316.0,201.6365,202.4272,201.1692,202.3823,23316.0
2018-12-26 11:20:00,225.22,225.62,224.15,225.49,30418.0,202.3823,202.7417,201.4208,202.6249,30418.0
2018-12-26 11:30:00,225.46,226.0,225.04,226.0,49251.0,202.598,203.0832,202.2206,203.0832,49251.0
2018-12-26 11:40:00,225.99,227.29,225.71,227.09,20538.0,203.0742,204.2424,202.8226,204.0627,20538.0
2018-12-26 11:50:00,227.01,227.06,226.31,226.9,17733.0,203.9908,204.0357,203.3618,203.892,17733.0
2018-12-26 12:00:00,226.89,228.12,226.73,228.12,28407.0,203.883,204.9882,203.7392,204.9882,28407.0
2018-12-26 12:10:00,227.9,228.84,227.34,227.45,32340.0,204.7905,205.6352,204.2873,204.3862,32340.0
2018-12-26 12:20:00,227.55,227.76,226.9,226.9,29541.0,204.476,204.6647,203.892,203.892,29541.0
2018-12-26 12:30:00,226.89,228.0,226.77,227.98,22383.0,203.883,204.8804,203.7751,204.8624,22383.0
2018-12-26 12:40:00,227.98,228.92,227.61,228.58,28606.0,204.8624,205.7071,204.53,205.4016,28606.0
2018-12-26 12:50:00,228.61,229.17,228.5,228.89,16150.0,205.4286,205.9318,205.3297,205.6802,16150.0
2018-12-26 13:00:00,228.99,229.06,227.5,227.81,28338.0,205.77,205.8329,204.4311,204.7097,28338.0
2018-12-26 13:10:00,227.9,228.15,226.4,226.4,16626.0,204.7905,205.0152,203.4427,203.4427,16626.0
2018-12-26 13:20:00,226.25,226.97,225.96,226.87,16203.0,203.3079,203.9549,203.0473,203.865,16203.0
2018-12-26 13:30:00,226.99,227.33,226.65,227.31,16540.0,203.9728,204.2783,203.6673,204.2604,16540.0
2018-12-26 13:40:00,227.39,227.52,226.93,227.26,10863.0,204.3323,204.4491,203.9189,204.2154,10863.0
2018-12-26 13:50:00,227.28,228.43,227.28,228.26,11298.0,204.2334,205.2668,204.2334,205.114,11298.0
2018-12-26 14:00:00,228.27,228.27,227.0,227.36,23370.0,205.123,205.123,203.9818,204.3053,23370.0
2018-12-26 14:10:00,227.5,227.89,226.06,226.06,34543.0,204.4311,204.7816,203.1371,203.1371,34543.0
2018-12-26 14:20:00,226.13,226.91,225.72,226.35,18992.0,203.2,203.9009,202.8316,203.3977,18992.0
2018-12-26 14:30:00,226.45,227.65,226.45,227.54,20633.0,203.4876,204.5659,203.4876,204.4671,20633.0
2018-12-26 14:40:00,227.52,227.63,226.7,226.84,21748.0,204.4491,204.5479,203.7122,203.838,21748.0
2018-12-26 14:50:00,226.89,228.1,226.88,228.1,15121.0,203.883,204.9703,203.874,204.9703,15121.0
2018-12-26 15:00:00,227.99,229.23,227.72,228.85,33490.0,204.8714,205.9857,204.6288,205.6442,33490.0
2018-12-26 15:10:00,228.63,229.27,228.6,228.78,22045.0,205.4465,206.0216,205.4196,205.5813,22045.0
2018-12-26 15:20:00,228.72,229.59,228.72,229.4,32497.0,205.5274,206.3092,205.5274,206.1384,32497.0
2018-12-26 15:30:00,229.48,230.9,229.4,230.9,40023.0,206.2103,207.4863,206.1384,207.4863,40023.0
2018-12-26 15:40:00,230.83,232.33,230.58,231.29,42014.0,207.4234,208.7713,207.1988,207.8368,42014.0
2018-12-26 15:50:00,231.24,233.07,231.24,232.67,103240.0,207.7919,209.4363,207.7919,209.0769,103240.0
2018-12-27 09:30:00,231.05,234.14,228.0,232.69,50958.0,207.6211,210.3978,204.8804,209.0948,50958.0
2018-12-27 09:40:00,232.5,232.83,231.27,231.77,19779.0,208.9241,209.2206,207.8188,208.2681,19779.0
2018-12-27 09:50:00,231.74,232.24,230.6,231.59,27444.0,208.2412,208.6905,207.2168,208.1064,27444.0
2018-12-27 10:00:00,231.94,233.28,230.41,230.86,39513.0,208.4209,209.625,207.046,207.4504,39513.0
2018-12-27 10:10:00,230.92,231.66,230.13,230.13,29940.0,207.5043,208.1693,206.7944,206.7944,29940.0
2018-12-27 10:20:00,230.22,231.85,229.73,231.14,22252.0,206.8753,208.34,206.435,207.702,22252.0
2018-12-27 10:30:00,231.07,232.61,230.91,232.34,14714.0,207.6391,209.0229,207.4953,208.7803,14714.0
2018-12-27 10:40:00,232.24,234.02,232.03,233.35,9442.0,208.6905,210.29,208.5018,209.6879,9442.0
2018-12-27 10:50:00,233.33,233.33,232.38,232.93,9670.0,209.6699,209.6699,208.8163,209.3105,9670.0
2018-12-27 11:00:00,232.94,233.19,232.26,232.91,13768.0,209.3195,209.5441,208.7084,209.2925,13768.0
2018-12-27 11:10:00,232.87,233.89,232.49,233.75,23363.0,209.2566,210.1732,208.9151,210.0473,23363.0
2018-12-27 11:20:00,233.52,234.76,233.43,234.45,11236.0,209.8407,210.9549,209.7598,210.6764,11236.0
2018-12-27 11:30:00,234.46,235.08,234.0,234.09,18155.0,210.6854,211.2425,210.272,210.3529,18155.0
2018-12-27 11:40:00,234.06,234.18,233.03,233.43,6673.0,210.3259,210.4337,209.4004,209.7598,6673.0
2018-12-27 11:50:00,233.34,234.34,233.33,234.14,11138.0,209.6789,210.5775,209.6699,210.3978,11138.0
2018-12-27 12:00:00,234.17,234.74,233.72,233.93,28407.0,210.4248,210.937,210.0204,210.2091,28407.0
2018-12-27 12:10:00,233.97,234.62,233.63,234.33,22588.0,210.245,210.8291,209.9395,210.5685,22588.0
2018-12-27 12:20:00,234.33,234.51,233.11,233.46,13710.0,210.5685,210.7303,209.4722,209.7868,13710.0
2018-12-27 12:30:00,233.28,233.92,232.9,233.89,30152.0,209.625,210.2001,209.2835,210.1732,30152.0
2018-12-27 12:40:00,233.72,233.93,233.23,233.9,17253.0,210.0204,210.2091,209.5801,210.1821,17253.0
2018-12-27 12:50:00,233.85,234.53,233.83,234.26,12202.0,210.1372,210.7483,210.1192,210.5056,12202.0
2018-12-27 13:00:00,234.17,234.54,233.97,234.41,6357.0,210.4248,210.7572,210.245,210.6404,6357.0
2018-12-27 13:10:00,234.5,234.5,233.73,233.81,7079.0,210.7213,210.7213,210.0294,210.1013,7079.0
2018-12-27 13:20:00,233.7,233.89,233.25,233.39,13813.0,210.0024,210.1732,209.598,209.7239,13813.0
2018-12-27 13:30:00,233.3,233.63,233.19,233.58,10872.0,209.643,209.9395,209.5441,209.8946,10872.0
2018-12-27 13:40:00,233.45,233.95,233.11,233.19,18043.0,209.7778,210.2271,209.4722,209.5441,18043.0
2018-12-27 13:50:00,233.42,233.67,232.39,232.84,22083.0,209.7508,209.9755,208.8253,209.2296,22083.0
2018-12-27 14:00:00,232.85,233.56,232.78,233.24,26140.0,209.2386,209.8766,209.1757,209.5891,26140.0
2018-12-27 14:10:00,233.09,233.09,231.42,231.54,11582.0,209.4543,209.4543,207.9536,208.0614,11582.0
2018-12-27 14:20:00,231.43,231.93,231.34,231.92,7738.0,207.9626,208.4119,207.8817,208.4029,7738.0
2018-12-27 14:30:00,231.78,232.31,231.63,232.22,13453.0,208.2771,208.7534,208.1423,208.6725,13453.0
2018-12-27 14:40:00,232.3,233.77,232.3,232.48,12946.0,208.7444,210.0653,208.7444,208.9061,12946.0
2018-12-27 14:50:00,232.57,234.12,232.56,233.69,23761.0,208.987,210.3798,208.978,209.9934,23761.0
2018-12-27 15:00:00,233.69,233.94,232.8,233.45,23142.0,209.9934,210.2181,209.1937,209.7778,23142.0
2018-12-27 15:10:00,233.32,234.82,233.22,234.13,18244.0,209.661,211.0088,209.5711,210.3888,18244.0
2018-12-27 15:20:00,234.21,235.87,234.2,235.81,24957.0,210.4607,211.9524,210.4517,211.8985,24957.0
2018-12-27 15:30:00,235.99,237.0,234.82,236.76,19617.0,212.0602,212.9678,211.0088,212.7521,19617.0
2018-12-27 15:40:00,236.94,238.69,236.94,238.45,25092.0,212.9139,214.4864,212.9139,214.2708,25092.0
2018-12-27 15:50:00,238.42,239.62,237.29,239.57,76613.0,214.2438,215.3221,213.2284,215.2772,76613.0
2018-12-28 09:30:00,241.37,241.37,239.08,239.76,31140.0,216.8947,216.8947,214.8369,215.4479,31140.0
2018-12-28 09:40:00,239.98,243.84,239.98,243.26,21131.0,215.6456,219.1142,215.6456,218.593,21131.0
2018-12-28 09:50:00,243.51,243.7,241.44,241.72,30246.0,218.8177,218.9884,216.9576,217.2092,30246.0
2018-12-28 10:00:00,242.08,242.95,241.23,241.29,17449.0,217.5327,218.3145,216.7689,216.8228,17449.0
2018-12-28 10:10:00,241.55,241.8,240.87,241.35,17185.0,217.0564,217.2811,216.4454,216.8767,17185.0
2018-12-28 10:20:00,241.35,241.88,240.08,240.58,12891.0,216.8767,217.353,215.7355,216.1848,12891.0
2018-12-28 10:30:00,240.32,240.48,239.44,239.83,39651.0,215.9511,216.0949,215.1604,215.5108,39651.0
2018-12-28 10:40:00,239.96,241.0,239.61,240.9,16690.0,215.6276,216.5622,215.3131,216.4723,16690.0
2018-12-28 10:50:00,240.92,241.94,240.92,241.15,9107.0,216.4903,217.4069,216.4903,216.697,9107.0
2018-12-28 11:00:00,241.2,241.35,240.81,241.24,15823.0,216.7419,216.8767,216.3915,216.7778,15823.0
2018-12-28 11:10:00,241.23,242.07,241.08,241.45,15763.0,216.7689,217.5237,216.6341,216.9666,15763.0
2018-12-28 11:20:00,241.58,241.87,241.28,241.78,13468.0,217.0834,217.344,216.8138,217.2631,13468.0
2018-12-28 11:30:00,241.79,243.08,241.65,242.65,13922.0,217.2721,218.4313,217.1463,218.0449,13922.0
2018-12-28 11:40:00,242.68,242.83,241.64,241.86,17941.0,218.0718,218.2066,217.1373,217.335,17941.0
2018-12-28 11:50:00,241.84,242.77,241.83,242.49,16956.0,217.317,218.1527,217.308,217.9011,16956.0
2018-12-28 12:00:00,242.44,243.35,242.44,243.26,34288.0,217.8562,218.6739,217.8562,218.593,34288.0
2018-12-28 12:10:00,243.25,243.3,242.47,242.73,12379.0,218.584,218.629,217.8831,218.1168,12379.0
2018-12-28 12:20:00,242.62,242.79,242.04,242.6,15482.0,218.0179,218.1707,217.4967,217.9999,15482.0
2018-12-28 12:30:00,242.65,243.77,242.54,243.63,20722.0,218.0449,219.0513,217.946,218.9255,20722.0
2018-12-28 12:40:00,243.77,243.95,243.56,243.83,30654.0,219.0513,219.2131,218.8626,219.1052,30654.0
2018-12-28 12:50:00,243.91,244.23,243.4,243.49,35411.0,219.1771,219.4647,218.7188,218.7997,35411.0
2018-12-28 13:00:00,243.56,243.64,243.01,243.36,40512.0,218.8626,218.9345,218.3684,218.6829,40512.0
2018-12-28 13:10:00,243.37,243.93,243.19,243.24,20078.0,218.6919,219.1951,218.5301,218.575,20078.0
2018-12-28 13:20:00,243.23,243.47,242.91,243.45,24266.0,218.5661,218.7817,218.2785,218.7638,24266.0
2018-12-28 13:30:00,243.27,243.72,242.99,243.72,17254.0,218.602,219.0064,218.3504,219.0064,17254.0
2018-12-28 13:40:00,243.8,244.01,243.43,243.95,19086.0,219.0783,219.267,218.7458,219.2131,19086.0
2018-12-28 13:50:00,243.89,244.54,243.5,244.39,22455.0,219.1591,219.7432,218.8087,219.6084,22455.0
2018-12-28 14:00:00,244.48,245.36,244.36,245.22,30906.0,219.6893,220.4801,219.5815,220.3543,30906.0
2018-12-28 14:10:00,245.06,246.23,244.8,245.89,34419.0,220.2105,221.2619,219.9769,220.9563,34419.0
2018-12-28 14:20:00,246.0,246.21,245.55,246.0,43140.0,221.0552,221.2439,220.6508,221.0552,43140.0
2018-12-28 14:30:00,246.05,246.07,244.25,245.47,29540.0,221.1001,221.1181,219.4826,220.5789,29540.0
2018-12-28 14:40:00,245.43,245.43,244.53,245.07,18083.0,220.543,220.543,219.7342,220.2195,18083.0
2018-12-28 14:50:00,245.04,245.57,244.95,245.16,13498.0,220.1925,220.6688,220.1116,220.3004,13498.0
2018-12-28 15:00:00,245.32,245.47,243.8,244.17,17269.0,220.4441,220.5789,219.0783,219.4107,17269.0
2018-12-28 15:10:00,243.99,244.29,243.23,243.45,14056.0,219.249,219.5186,218.5661,218.7638,14056.0
2018-12-28 15:20:00,243.25,243.25,241.8,242.47,26900.0,218.584,218.584,217.2811,217.8831,26900.0
2018-12-28 15:30:00,242.38,243.24,241.88,242.44,34338.0,217.8023,218.575,217.353,217.8562,34338.0
2018-12-28 15:40:00,242.41,243.04,241.92,242.5,37307.0,217.8292,218.3953,217.3889,217.9101,37307.0
2018-12-28 15:50:00,242.52,242.61,241.37,242.22,63849.0,217.9281,218.0089,216.8947,217.6585,63849.0
2018-12-31 09:30:00,243.31,245.48,243.13,245.47,17048.0,218.6379,220.5879,218.4762,220.5789,17048.0
2018-12-31 09:40:00,245.47,245.47,243.98,244.07,17078.0,220.5789,220.5789,219.24,219.3209,17078.0
2018-12-31 09:50:00,244.38,245.84,244.0,245.6,13886.0,219.5994,220.9114,219.258,220.6957,13886.0
2018-12-31 10:00:00,245.81,246.92,244.69,244.7,12332.0,220.8844,221.8819,219.878,219.887,12332.0
2018-12-31 10:10:00,244.69,245.25,244.09,244.53,15894.0,219.878,220.3812,219.3389,219.7342,15894.0
2018-12-31 10:20:00,244.53,244.53,242.92,242.92,14684.0,219.7342,219.7342,218.2875,218.2875,14684.0
2018-12-31 10:30:00,242.92,243.29,242.61,242.75,18248.0,218.2875,218.62,218.0089,218.1347,18248.0
2018-12-31 10:40:00,242.74,243.91,242.73,243.69,10951.0,218.1257,219.1771,218.1168,218.9794,10951.0
2018-12-31 10:50:00,243.42,243.64,243.01,243.39,8399.0,218.7368,218.9345,218.3684,218.7098,8399.0
2018-12-31 11:00:00,243.52,243.68,243.03,243.42,7494.0,218.8267,218.9704,218.3863,218.7368,7494.0
2018-12-31 11:10:00,243.42,243.42,242.2,242.38,11414.0,218.7368,218.7368,217.6405,217.8023,11414.0
2018-12-31 11:20:00,242.31,243.37,241.71,243.17,12064.0,217.7393,218.6919,217.2002,218.5121,12064.0
2018-12-31 11:30:00,243.17,243.17,242.32,242.65,9544.0,218.5121,218.5121,217.7483,218.0449,9544.0
2018-12-31 11:40:00,242.44,242.84,241.83,242.83,12098.0,217.8562,218.2156,217.308,218.2066,12098.0
2018-12-31 11:50:00,242.9,243.11,242.3,243.08,8782.0,218.2695,218.4582,217.7304,218.4313,8782.0
2018-12-31 12:00:00,242.98,243.41,242.89,243.41,5513.0,218.3414,218.7278,218.2605,218.7278,5513.0
2018-12-31 12:10:00,243.41,243.87,243.08,243.86,20464.0,218.7278,219.1412,218.4313,219.1322,20464.0
2018-12-31 12:20:00,243.87,244.5,243.36,243.93,11043.0,219.1412,219.7073,218.6829,219.1951,11043.0
2018-12-31 12:30:00,243.92,244.12,243.56,243.94,9453.0,219.1861,219.3658,218.8626,219.2041,9453.0
2018-12-31 12:40:00,243.89,244.21,243.69,243.96,9779.0,219.1591,219.4467,218.9794,219.222,9779.0
2018-12-31 12:50:00,243.96,244.06,243.67,243.76,10116.0,219.222,219.3119,218.9614,219.0423,10116.0
2018-12-31 13:00:00,243.61,243.87,243.32,243.65,8627.0,218.9075,219.1412,218.6469,218.9435,8627.0
2018-12-31 13:10:00,243.54,244.4,243.37,244.18,12076.0,218.8446,219.6174,218.6919,219.4197,12076.0
2018-12-31 13:20:00,244.11,244.63,244.1,244.63,7629.0,219.3568,219.8241,219.3478,219.8241,7629.0
2018-12-31 13:30:00,244.69,244.73,243.83,243.98,11470.0,219.878,219.914,219.1052,219.24,11470.0
2018-12-31 13:40:00,243.85,244.03,243.02,243.29,6815.0,219.1232,219.2849,218.3774,218.62,6815.0
2018-12-31 13:50:00,243.23,243.61,243.12,243.32,9779.0,218.5661,218.9075,218.4672,218.6469,9779.0
2018-12-31 14:00:00,243.33,243.77,242.86,243.69,12525.0,218.6559,219.0513,218.2336,218.9794,12525.0
2018-12-31 14:10:00,243.69,244.0,243.12,243.98,11552.0,218.9794,219.258,218.4672,219.24,11552.0
2018-12-31 14:20:00,243.98,243.98,242.83,243.15,10928.0,219.24,219.24,218.2066,218.4942,10928.0
2018-12-31 14:30:00,243.26,243.54,242.98,243.29,11474.0,218.593,218.8446,218.3414,218.62,11474.0
2018-12-31 14:40:00,243.31,243.94,243.1,243.72,7536.0,218.6379,219.2041,218.4492,219.0064,7536.0
2018-12-31 14:50:00,243.71,243.92,243.26,243.28,10915.0,218.9974,219.1861,218.593,218.611,10915.0
2018-12-31 15:00:00,243.21,243.83,243.03,243.11,18484.0,218.5481,219.1052,218.3863,218.4582,18484.0
2018-12-31 15:10:00,243.0,243.63,242.88,243.63,21003.0,218.3594,218.9255,218.2516,218.9255,21003.0
2018-12-31 15:20:00,243.63,244.22,243.25,243.91,22358.0,218.9255,219.4557,218.584,219.1771,22358.0
2018-12-31 15:30:00,243.74,244.62,243.74,244.57,22979.0,219.0243,219.8151,219.0243,219.7702,22979.0
2018-12-31 15:40:00,244.57,245.02,243.89,243.96,25257.0,219.7702,220.1746,219.1591,219.222,25257.0
2018-12-31 15:50:00,244.06,244.91,242.81,244.85,67037.0,219.3119,220.0757,218.1886,220.0218,67037.0
2019-01-02 09:30:00,241.17,241.85,240.27,241.29,17932.0,216.7149,217.326,215.9062,216.8228,17932.0
2019-01-02 09:40:00,241.12,241.17,239.29,239.67,29964.0,216.67,216.7149,215.0256,215.3671,29964.0
2019-01-02 09:50:00,239.57,239.6,237.08,238.58,35006.0,215.2772,215.3041,213.0397,214.3876,35006.0
2019-01-02 10:00:00,238.76,240.98,238.59,240.96,17529.0,214.5493,216.5442,214.3966,216.5262,17529.0
2019-01-02 10:10:00,241.33,242.09,241.24,242.08,10174.0,216.8587,217.5417,216.7778,217.5327,10174.0
2019-01-02 10:20:00,242.07,242.1,240.71,240.71,11659.0,217.5237,217.5506,216.3016,216.3016,11659.0
2019-01-02 10:30:00,240.93,241.37,240.41,241.15,6304.0,216.4993,216.8947,216.032,216.697,6304.0
2019-01-02 10:40:00,241.24,242.19,241.08,241.92,9649.0,216.7778,217.6315,216.6341,217.3889,9649.0
2019-01-02 10:50:00,241.96,242.85,241.95,242.69,6466.0,217.4248,218.2246,217.4159,218.0808,6466.0
2019-01-02 11:00:00,242.77,243.41,242.42,243.35,17927.0,218.1527,218.7278,217.8382,218.6739,17927.0
2019-01-02 11:10:00,243.24,244.03,242.99,244.01,7617.0,218.575,219.2849,218.3504,219.267,7617.0
2019-01-02 11:20:00,244.01,244.23,243.49,243.83,8503.0,219.267,219.4647,218.7997,219.1052,8503.0
2019-01-02 11:30:00,243.69,243.92,242.95,242.95,11985.0,218.9794,219.1861,218.3145,218.3145,11985.0
2019-01-02 11:40:00,242.97,244.42,242.93,244.4,5130.0,218.3324,219.6354,218.2965,219.6174,5130.0
2019-01-02 11:50:00,244.32,244.33,243.26,243.37,10170.0,219.5455,219.5545,218.593,218.6919,10170.0
2019-01-02 12:00:00,243.15,243.62,242.93,243.24,9718.0,218.4942,218.9165,218.2965,218.575,9718.0
2019-01-02 12:10:00,243.35,243.6,243.05,243.35,10457.0,218.6739,218.8985,218.4043,218.6739,10457.0
2019-01-02 12:20:00,243.4,243.62,243.29,243.55,17390.0,218.7188,218.9165,218.62,218.8536,17390.0
2019-01-02 12:30:00,243.55,244.59,243.37,244.59,7984.0,218.8536,219.7882,218.6919,219.7882,7984.0
2019-01-02 12:40:00,244.49,244.9,244.46,244.75,6189.0,219.6983,220.0667,219.6713,219.9319,6189.0
2019-01-02 12:50:00,244.98,245.47,244.82,245.13,3942.0,220.1386,220.5789,219.9948,220.2734,3942.0
2019-01-02 13:00:00,244.94,245.97,244.94,245.94,6804.0,220.1027,221.0282,220.1027,221.0013,6804.0
2019-01-02 13:10:00,245.89,246.1,245.58,246.1,5050.0,220.9563,221.145,220.6778,221.145,5050.0
2019-01-02 13:20:00,246.1,246.2,245.64,245.74,7952.0,221.145,221.2349,220.7317,220.8215,7952.0
2019-01-02 13:30:00,245.97,246.27,245.61,245.61,7428.0,221.0282,221.2978,220.7047,220.7047,7428.0
2019-01-02 13:40:00,245.52,245.64,245.34,245.46,7779.0,220.6239,220.7317,220.4621,220.5699,7779.0
2019-01-02 13:50:00,245.54,246.36,245.53,246.36,7876.0,220.6418,221.3787,220.6328,221.3787,7876.0
2019-01-02 14:00:00,246.36,246.37,245.23,245.27,8118.0,221.3787,221.3877,220.3633,220.3992,8118.0
2019-01-02 14:10:00,245.27,245.45,244.8,245.25,8320.0,220.3992,220.5609,219.9769,220.3812,8320.0
2019-01-02 14:20:00,245.3,246.06,245.29,245.55,5680.0,220.4262,221.1091,220.4172,220.6508,5680.0
2019-01-02 14:30:00,245.66,246.21,245.35,245.53,7960.0,220.7497,221.2439,220.4711,220.6328,7960.0
2019-01-02 14:40:00,245.5,245.53,244.9,245.46,8432.0,220.6059,220.6328,220.0667,220.5699,8432.0
2019-01-02 14:50:00,245.46,245.55,244.76,244.89,13135.0,220.5699,220.6508,219.9409,220.0577,13135.0
2019-01-02 15:00:00,244.75,245.22,244.51,244.66,12145.0,219.9319,220.3543,219.7163,219.8511,12145.0
2019-01-02 15:10:00,244.51,244.59,243.91,244.03,30828.0,219.7163,219.7882,219.1771,219.2849,30828.0
2019-01-02 15:20:00,243.99,244.8,243.9,244.71,637728.0,219.249,219.9769,219.1681,219.896,637728.0
2019-01-02 15:30:00,244.57,245.16,244.21,244.86,32876.0,219.7702,220.3004,219.4467,220.0308,32876.0
2019-01-02 15:40:00,244.86,245.58,244.68,245.05,38162.0,220.0308,220.6778,219.869,220.2015,38162.0
2019-01-02 15:50:00,245.05,246.56,245.03,246.37,41826.0,220.2015,221.5584,220.1835,221.3877,41826.0
2019-01-03 09:30:00,244.77,245.06,242.35,244.49,12958.0,219.9499,220.2105,217.7753,219.6983,12958.0
2019-01-03 09:40:00,244.04,244.67,241.95,242.0,13757.0,219.2939,219.86,217.4159,217.4608,13757.0
2019-01-03 09:50:00,242.0,243.44,241.81,243.31,9798.0,217.4608,218.7548,217.2901,218.6379,9798.0
2019-01-03 10:00:00,243.21,243.21,240.46,240.56,28265.0,218.5481,218.5481,216.0769,216.1668,28265.0
2019-01-03 10:10:00,240.37,240.37,238.39,239.8,18092.0,215.9961,215.9961,214.2168,215.4839,18092.0
2019-01-03 10:20:00,239.78,240.88,239.47,240.17,19903.0,215.4659,216.4544,215.1873,215.8163,19903.0
2019-01-03 10:30:00,240.01,240.01,238.3,238.58,25621.0,215.6726,215.6726,214.136,214.3876,25621.0
2019-01-03 10:40:00,238.46,239.58,238.46,239.03,14447.0,214.2797,215.2862,214.2797,214.7919,14447.0
2019-01-03 10:50:00,238.94,240.21,238.94,240.1,15550.0,214.7111,215.8523,214.7111,215.7534,15550.0
2019-01-03 11:00:00,240.3,240.35,239.36,239.47,15087.0,215.9332,215.9781,215.0885,215.1873,15087.0
2019-01-03 11:10:00,239.57,241.0,239.5,240.73,13356.0,215.2772,216.5622,215.2143,216.3196,13356.0
2019-01-03 11:20:00,240.69,241.09,239.38,239.39,15120.0,216.2836,216.6431,215.1065,215.1154,15120.0
2019-01-03 11:30:00,239.52,241.49,239.23,241.44,12500.0,215.2323,217.0025,214.9717,216.9576,12500.0
2019-01-03 11:40:00,241.54,242.44,241.4,242.05,25147.0,217.0474,217.8562,216.9216,217.5057,25147.0
2019-01-03 11:50:00,242.19,242.48,241.63,241.93,6464.0,217.6315,217.8921,217.1283,217.3979,6464.0
2019-01-03 12:00:00,241.58,241.99,240.76,241.05,6740.0,217.0834,217.4518,216.3465,216.6071,6740.0
2019-01-03 12:10:00,241.16,241.92,240.82,241.22,5493.0,216.706,217.3889,216.4004,216.7599,5493.0
2019-01-03 12:20:00,241.34,241.88,241.24,241.63,5700.0,216.8677,217.353,216.7778,217.1283,5700.0
2019-01-03 12:30:00,241.56,242.17,240.92,241.04,7399.0,217.0654,217.6135,216.4903,216.5981,7399.0
2019-01-03 12:40:00,241.15,241.68,240.99,241.66,5150.0,216.697,217.1732,216.5532,217.1553,5150.0
2019-01-03 12:50:00,241.58,242.66,241.58,242.42,15300.0,217.0834,218.0539,217.0834,217.8382,15300.0
2019-01-03 13:00:00,242.48,242.48,241.12,241.25,8003.0,217.8921,217.8921,216.67,216.7868,8003.0
2019-01-03 13:10:00,241.28,241.92,240.18,240.73,11085.0,216.8138,217.3889,215.8253,216.3196,11085.0
2019-01-03 13:20:00,240.75,241.53,240.7,241.44,8332.0,216.3375,217.0384,216.2926,216.9576,8332.0
2019-01-03 13:30:00,241.43,242.0,241.22,242.0,10391.0,216.9486,217.4608,216.7599,217.4608,10391.0
2019-01-03 13:40:00,241.93,242.15,241.39,241.39,5319.0,217.3979,217.5956,216.9126,216.9126,5319.0
2019-01-03 13:50:00,241.35,241.43,240.13,240.44,6220.0,216.8767,216.9486,215.7804,216.059,6220.0
2019-01-03 14:00:00,240.39,240.99,240.15,240.79,5198.0,216.014,216.5532,215.7984,216.3735,5198.0
2019-01-03 14:10:00,240.7,241.17,240.3,241.17,4058.0,216.2926,216.7149,215.9332,216.7149,4058.0
2019-01-03 14:20:00,240.95,241.82,240.94,241.68,7625.0,216.5173,217.299,216.5083,217.1732,7625.0
2019-01-03 14:30:00,241.85,242.32,241.29,241.59,6989.0,217.326,217.7483,216.8228,217.0924,6989.0
2019-01-03 14:40:00,241.56,241.59,240.54,240.78,10325.0,217.0654,217.0924,216.1488,216.3645,10325.0
2019-01-03 14:50:00,240.82,241.06,240.03,240.54,7932.0,216.4004,216.6161,215.6905,216.1488,7932.0
2019-01-03 15:00:00,240.38,240.43,239.9,240.1,12391.0,216.0051,216.05,215.5737,215.7534,12391.0
2019-01-03 15:10:00,240.1,240.35,239.47,240.19,20176.0,215.7534,215.9781,215.1873,215.8343,20176.0
2019-01-03 15:20:00,240.3,240.65,239.82,239.95,6776.0,215.9332,216.2477,215.5018,215.6187,6776.0
2019-01-03 15:30:00,239.88,240.76,239.79,239.87,14040.0,215.5558,216.3465,215.4749,215.5468,14040.0
2019-01-03 15:40:00,239.85,240.54,239.73,240.15,23820.0,215.5288,216.1488,215.421,215.7984,23820.0
2019-01-03 15:50:00,240.1,240.36,239.5,239.9,76841.0,215.7534,215.9871,215.2143,215.5737,76841.0
2019-01-04 09:30:00,243.37,244.28,242.51,243.53,13654.0,218.6919,219.5096,217.9191,218.8356,13654.0
2019-01-04 09:40:00,243.67,244.23,243.25,243.81,8144.0,218.9614,219.4647,218.584,219.0872,8144.0
2019-01-04 09:50:00,244.07,245.19,243.94,244.41,8738.0,219.3209,220.3273,219.2041,219.6264,8738.0
2019-01-04 10:00:00,244.61,244.83,244.05,244.49,10652.0,219.8061,220.0038,219.3029,219.6983,10652.0
2019-01-04 10:10:00,244.53,244.54,243.11,243.58,11892.0,219.7342,219.7432,218.4582,218.8806,11892.0
2019-01-04 10:20:00,243.32,246.0,242.9,245.5,8717.0,218.6469,221.0552,218.2695,220.6059,8717.0
2019-01-04 10:30:00,245.74,246.51,245.48,246.36,17047.0,220.8215,221.5135,220.5879,221.3787,17047.0
2019-01-04 10:40:00,246.39,246.4,245.31,245.43,11332.0,221.4056,221.4146,220.4351,220.543,11332.0
2019-01-04 10:50:00,245.64,246.31,245.36,245.9,7489.0,220.7317,221.3337,220.4801,220.9653,7489.0
2019-01-04 11:00:00,246.07,246.94,245.83,246.17,15488.0,221.1181,221.8999,220.9024,221.2079,15488.0
2019-01-04 11:10:00,246.16,246.38,245.45,245.94,12382.0,221.199,221.3966,220.5609,221.0013,12382.0
2019-01-04 11:20:00,246.01,246.01,244.99,245.07,14693.0,221.0642,221.0642,220.1476,220.2195,14693.0
2019-01-04 11:30:00,245.09,245.24,244.54,244.77,8524.0,220.2375,220.3722,219.7432,219.9499,8524.0
2019-01-04 11:40:00,245.03,245.73,244.8,245.72,7030.0,220.1835,220.8126,219.9769,220.8036,7030.0
2019-01-04 11:50:00,245.7,246.19,245.29,245.93,6796.0,220.7856,221.2259,220.4172,220.9923,6796.0
2019-01-04 12:00:00,245.82,245.85,244.69,245.39,7850.0,220.8934,220.9204,219.878,220.507,7850.0
2019-01-04 12:10:00,245.28,246.74,245.23,246.49,8524.0,220.4082,221.7201,220.3633,221.4955,8524.0
2019-01-04 12:20:00,246.68,247.19,246.42,247.05,5184.0,221.6662,222.1245,221.4326,221.9987,5184.0
2019-01-04 12:30:00,246.91,247.45,246.46,247.15,8950.0,221.8729,222.3581,221.4685,222.0886,8950.0
2019-01-04 12:40:00,247.15,247.64,247.15,247.5,4397.0,222.0886,222.5289,222.0886,222.4031,4397.0
2019-01-04 12:50:00,247.54,247.66,247.09,247.09,14657.0,222.439,222.5469,222.0346,222.0346,14657.0
2019-01-04 13:00:00,247.28,247.93,247.19,247.81,5280.0,222.2054,222.7895,222.1245,222.6816,5280.0
2019-01-04 13:10:00,247.7,247.7,246.59,247.0,4630.0,222.5828,222.5828,221.5854,221.9538,4630.0
2019-01-04 13:20:00,247.1,247.36,246.8,247.04,4665.0,222.0436,222.2773,221.7741,221.9897,4665.0
2019-01-04 13:30:00,247.2,247.32,246.57,246.57,5355.0,222.1335,222.2413,221.5674,221.5674,5355.0
2019-01-04 13:40:00,246.7,246.92,246.05,246.8,7367.0,221.6842,221.8819,221.1001,221.7741,7367.0
2019-01-04 13:50:00,246.84,247.1,246.29,246.45,5854.0,221.81,222.0436,221.3158,221.4595,5854.0
2019-01-04 14:00:00,246.65,246.75,246.15,246.21,4078.0,221.6393,221.7291,221.19,221.2439,4078.0
2019-01-04 14:10:00,246.1,246.21,245.69,245.7,8401.0,221.145,221.2439,220.7766,220.7856,8401.0
2019-01-04 14:20:00,245.94,246.47,245.68,246.26,10490.0,221.0013,221.4775,220.7676,221.2888,10490.0
2019-01-04 14:30:00,246.36,247.31,246.35,247.26,4050.0,221.3787,222.2323,221.3697,222.1874,4050.0
2019-01-04 14:40:00,247.21,247.44,246.45,246.8,10657.0,222.1425,222.3492,221.4595,221.7741,10657.0
2019-01-04 14:50:00,246.77,246.88,246.11,246.11,5384.0,221.7471,221.8459,221.154,221.154,5384.0
2019-01-04 15:00:00,246.37,247.29,246.37,247.0,7638.0,221.3877,222.2144,221.3877,221.9538,7638.0
2019-01-04 15:10:00,246.94,247.39,246.8,246.88,8808.0,221.8999,222.3042,221.7741,221.8459,8808.0
2019-01-04 15:20:00,247.09,247.09,246.21,246.69,20373.0,222.0346,222.0346,221.2439,221.6752,20373.0
2019-01-04 15:30:00,246.78,247.3,246.69,246.99,7362.0,221.7561,222.2234,221.6752,221.9448,7362.0
2019-01-04 15:40:00,246.98,247.86,246.96,247.48,27813.0,221.9358,222.7266,221.9178,222.3851,27813.0
2019-01-04 15:50:00,247.52,247.95,247.2,247.86,83008.0,222.421,222.8074,222.1335,222.7266,83008.0
2019-01-07 09:30:00,247.6,247.6,245.62,246.62,17113.0,222.4929,222.4929,220.7137,221.6123,17113.0
2019-01-07 09:40:00,246.5,247.69,246.48,247.53,11855.0,221.5045,222.5738,221.4865,222.43,11855.0
2019-01-07 09:50:00,247.06,247.62,245.99,247.62,21276.0,222.0077,222.5109,221.0462,222.5109,21276.0
2019-01-07 10:00:00,247.55,247.6,246.26,246.27,16627.0,222.448,222.4929,221.2888,221.2978,16627.0
2019-01-07 10:10:00,246.14,246.16,245.01,246.04,10800.0,221.181,221.199,220.1656,221.0911,10800.0
2019-01-07 10:20:00,246.04,246.78,245.63,246.56,13973.0,221.0911,221.7561,220.7227,221.5584,13973.0
2019-01-07 10:30:00,246.78,247.69,246.78,247.01,6500.0,221.7561,222.5738,221.7561,221.9628,6500.0
2019-01-07 10:40:00,246.82,247.46,246.82,247.24,7259.0,221.792,222.3671,221.792,222.1694,7259.0
2019-01-07 10:50:00,247.16,248.22,247.16,247.65,28545.0,222.0976,223.0501,222.0976,222.5379,28545.0
2019-01-07 11:00:00,247.48,248.21,247.47,247.77,25563.0,222.3851,223.0411,222.3761,222.6457,25563.0
2019-01-07 11:10:00,247.81,248.51,247.7,248.24,18152.0,222.6816,223.3107,222.5828,223.068,18152.0
2019-01-07 11:20:00,248.07,248.2,247.75,248.09,5772.0,222.9153,223.0321,222.6277,222.9332,5772.0
2019-01-07 11:30:00,248.17,248.5,247.77,248.49,11200.0,223.0051,223.3017,222.6457,223.2927,11200.0
2019-01-07 11:40:00,248.29,248.64,248.22,248.34,12964.0,223.113,223.4275,223.0501,223.1579,12964.0
2019-01-07 11:50:00,248.4,249.4,248.33,249.24,8212.0,223.2118,224.1104,223.1489,223.9666,8212.0
2019-01-07 12:00:00,249.24,249.24,248.52,248.72,11034.0,223.9666,223.9666,223.3196,223.4994,11034.0
2019-01-07 12:10:00,248.69,249.19,248.67,248.95,4509.0,223.4724,223.9217,223.4544,223.706,4509.0
2019-01-07 12:20:00,249.01,249.41,248.91,249.38,15847.0,223.76,224.1194,223.6701,224.0924,15847.0
2019-01-07 12:30:00,249.31,250.29,249.25,249.66,20265.0,224.0295,224.9102,223.9756,224.344,20265.0
2019-01-07 12:40:00,249.77,250.08,249.62,249.7,4125.0,224.4429,224.7215,224.3081,224.38,4125.0
2019-01-07 12:50:00,249.64,250.39,249.56,250.11,8389.0,224.3261,225.0,224.2542,224.7484,8389.0
2019-01-07 13:00:00,250.12,250.67,250.06,250.67,9193.0,224.7574,225.2516,224.7035,225.2516,9193.0
2019-01-07 13:10:00,250.67,251.17,250.57,251.1,10569.0,225.2516,225.7009,225.1618,225.638,10569.0
2019-01-07 13:20:00,251.04,251.16,250.46,250.5,7029.0,225.5841,225.6919,225.0629,225.0989,7029.0
2019-01-07 13:30:00,250.64,251.34,250.42,251.05,11392.0,225.2247,225.8537,225.027,225.5931,11392.0
2019-01-07 13:40:00,250.84,251.36,250.73,250.8,23585.0,225.4044,225.8717,225.3055,225.3684,23585.0
2019-01-07 13:50:00,250.56,250.87,249.54,249.55,21534.0,225.1528,225.4314,224.2362,224.2452,21534.0
2019-01-07 14:00:00,249.52,250.2,249.44,249.77,7250.0,224.2182,224.8293,224.1464,224.4429,7250.0
2019-01-07 14:10:00,249.61,250.49,249.43,250.11,14140.0,224.2991,225.0899,224.1374,224.7484,14140.0
2019-01-07 14:20:00,250.12,250.21,249.65,249.79,12168.0,224.7574,224.8383,224.3351,224.4609,12168.0
2019-01-07 14:30:00,249.66,249.96,249.45,249.63,5647.0,224.344,224.6136,224.1553,224.3171,5647.0
2019-01-07 14:40:00,249.49,249.74,249.18,249.57,15354.0,224.1913,224.4159,223.9127,224.2632,15354.0
2019-01-07 14:50:00,249.47,249.58,249.24,249.5,18687.0,224.1733,224.2722,223.9666,224.2003,18687.0
2019-01-07 15:00:00,249.5,249.95,249.42,249.9,11632.0,224.2003,224.6046,224.1284,224.5597,11632.0
2019-01-07 15:10:00,249.95,250.46,249.9,250.32,16043.0,224.6046,225.0629,224.5597,224.9371,16043.0
2019-01-07 15:20:00,250.28,250.74,250.14,250.65,21183.0,224.9012,225.3145,224.7754,225.2337,21183.0
2019-01-07 15:30:00,250.66,250.71,250.1,250.33,28523.0,225.2426,225.2876,224.7394,224.9461,28523.0
2019-01-07 15:40:00,250.37,250.54,249.94,250.43,34775.0,224.9821,225.1348,224.5957,225.036,34775.0
2019-01-07 15:50:00,250.29,250.36,249.7,249.83,59456.0,224.9102,224.9731,224.38,224.4968,59456.0
2019-01-08 09:30:00,251.4,253.39,251.4,251.57,22954.0,225.9076,227.6958,225.9076,226.0604,22954.0
2019-01-08 09:40:00,251.57,253.0,251.06,251.79,9536.0,226.0604,227.3454,225.6021,226.2581,9536.0
2019-01-08 09:50:00,251.58,252.22,251.27,251.59,6247.0,226.0694,226.6445,225.7908,226.0783,6247.0
2019-01-08 10:00:00,251.63,252.52,251.56,251.99,9180.0,226.1143,226.914,226.0514,226.4378,9180.0
2019-01-08 10:10:00,251.87,251.96,250.58,250.95,13504.0,226.3299,226.4108,225.1708,225.5032,13504.0
2019-01-08 10:20:00,250.72,251.23,250.54,250.91,2331.0,225.2966,225.7548,225.1348,225.4673,2331.0
2019-01-08 10:30:00,251.02,251.52,250.54,251.52,5046.0,225.5661,226.0154,225.1348,226.0154,5046.0
2019-01-08 10:40:00,251.38,251.38,250.38,250.64,3897.0,225.8896,225.8896,224.991,225.2247,3897.0
2019-01-08 10:50:00,250.63,251.08,249.95,249.95,7187.0,225.2157,225.6201,224.6046,224.6046,7187.0
2019-01-08 11:00:00,249.9,250.33,249.63,250.14,8323.0,224.5597,224.9461,224.3171,224.7754,8323.0
2019-01-08 11:10:00,249.96,250.46,249.23,250.24,13124.0,224.6136,225.0629,223.9576,224.8652,13124.0
2019-01-08 11:20:00,250.12,250.12,248.65,248.76,5350.0,224.7574,224.7574,223.4365,223.5353,5350.0
2019-01-08 11:30:00,248.69,249.45,248.01,249.45,9488.0,223.4724,224.1553,222.8614,224.1553,9488.0
2019-01-08 11:40:00,249.44,249.44,248.65,249.05,7900.0,224.1464,224.1464,223.4365,223.7959,7900.0
2019-01-08 11:50:00,249.14,249.56,248.89,249.54,7779.0,223.8768,224.2542,223.6521,224.2362,7779.0
2019-01-08 12:00:00,249.66,249.86,249.46,249.73,8756.0,224.344,224.5238,224.1643,224.4069,8756.0
2019-01-08 12:10:00,249.73,250.76,249.7,250.59,15535.0,224.4069,225.3325,224.38,225.1797,15535.0
2019-01-08 12:20:00,250.54,250.88,250.36,250.65,2801.0,225.1348,225.4403,224.9731,225.2337,2801.0
2019-01-08 12:30:00,250.64,250.64,249.85,249.85,9305.0,225.2247,225.2247,224.5148,224.5148,9305.0
2019-01-08 12:40:00,249.84,250.08,248.78,249.01,16099.0,224.5058,224.7215,223.5533,223.76,16099.0
2019-01-08 12:50:00,248.88,249.14,248.72,248.82,6963.0,223.6431,223.8768,223.4994,223.5892,6963.0
2019-01-08 13:00:00,248.73,249.29,248.62,249.29,27913.0,223.5084,224.0116,223.4095,224.0116,27913.0
2019-01-08 13:10:00,249.44,250.57,249.44,250.51,21192.0,224.1464,225.1618,224.1464,225.1079,21192.0
2019-01-08 13:20:00,250.51,250.51,249.97,250.15,6635.0,225.1079,225.1079,224.6226,224.7844,6635.0
2019-01-08 13:30:00,250.16,250.71,250.16,250.5,9266.0,224.7933,225.2876,224.7933,225.0989,9266.0
2019-01-08 13:40:00,250.46,250.66,250.18,250.45,12814.0,225.0629,225.2426,224.8113,225.0539,12814.0
2019-01-08 13:50:00,250.44,251.12,250.28,250.99,7445.0,225.045,225.656,224.9012,225.5392,7445.0
2019-01-08 14:00:00,251.02,251.07,250.84,251.0,4800.0,225.5661,225.6111,225.4044,225.5482,4800.0
2019-01-08 14:10:00,250.92,251.06,250.42,250.66,7982.0,225.4763,225.6021,225.027,225.2426,7982.0
2019-01-08 14:20:00,250.72,250.78,250.39,250.62,8432.0,225.2966,225.3505,225.0,225.2067,8432.0
2019-01-08 14:30:00,250.53,250.83,250.44,250.59,8139.0,225.1258,225.3954,225.045,225.1797,8139.0
2019-01-08 14:40:00,250.57,251.43,250.57,251.26,18514.0,225.1618,225.9346,225.1618,225.7818,18514.0
2019-01-08 14:50:00,251.25,251.33,250.76,251.33,11157.0,225.7728,225.8447,225.3325,225.8447,11157.0
2019-01-08 15:00:00,251.14,251.37,250.21,250.59,17297.0,225.674,225.8807,224.8383,225.1797,17297.0
2019-01-08 15:10:00,250.51,250.62,250.32,250.39,10935.0,225.1079,225.2067,224.9371,225.0,10935.0
2019-01-08 15:20:00,250.34,250.89,250.22,250.83,8755.0,224.9551,225.4493,224.8473,225.3954,8755.0
2019-01-08 15:30:00,250.91,251.16,250.86,251.13,9548.0,225.4673,225.6919,225.4224,225.665,9548.0
2019-01-08 15:40:00,251.1,251.29,250.45,250.54,24862.0,225.638,225.8088,225.0539,225.1348,24862.0
2019-01-08 15:50:00,250.49,250.92,250.08,250.87,90219.0,225.0899,225.4763,224.7215,225.4314,90219.0
2019-01-09 09:30:00,250.91,253.2,250.08,253.2,19733.0,225.4673,227.5251,224.7215,227.5251,19733.0
2019-01-09 09:40:00,252.63,252.63,250.84,251.93,27445.0,227.0129,227.0129,225.4044,226.3839,27445.0
2019-01-09 09:50:00,252.21,252.82,251.48,251.64,13506.0,226.6355,227.1836,225.9795,226.1233,13506.0
2019-01-09 10:00:00,251.78,252.0,250.34,250.66,9499.0,226.2491,226.4468,224.9551,225.2426,9499.0
2019-01-09 10:10:00,250.76,250.97,250.15,250.89,10158.0,225.3325,225.5212,224.7844,225.4493,10158.0
2019-01-09 10:20:00,251.12,251.33,250.24,250.24,4923.0,225.656,225.8447,224.8652,224.8652,4923.0
2019-01-09 10:30:00,250.27,250.54,249.91,250.11,15625.0,224.8922,225.1348,224.5687,224.7484,15625.0
2019-01-09 10:40:00,250.27,250.27,249.48,249.64,15193.0,224.8922,224.8922,224.1823,224.3261,15193.0
2019-01-09 10:50:00,249.68,250.41,249.68,250.41,7700.0,224.362,225.018,224.362,225.018,7700.0
2019-01-09 11:00:00,250.45,251.01,250.45,250.66,3800.0,225.0539,225.5572,225.0539,225.2426,3800.0
2019-01-09 11:10:00,250.62,251.1,250.29,251.01,11338.0,225.2067,225.638,224.9102,225.5572,11338.0
2019-01-09 11:20:00,250.89,251.48,250.62,251.42,7573.0,225.4493,225.9795,225.2067,225.9256,7573.0
2019-01-09 11:30:00,251.31,251.43,250.65,250.87,12176.0,225.8267,225.9346,225.2337,225.4314,12176.0
2019-01-09 11:40:00,250.87,251.55,250.82,251.08,33350.0,225.4314,226.0424,225.3864,225.6201,33350.0
2019-01-09 11:50:00,250.94,251.38,250.83,250.94,6792.0,225.4943,225.8896,225.3954,225.4943,6792.0
2019-01-09 12:00:00,250.88,251.06,250.68,251.05,5279.0,225.4403,225.6021,225.2606,225.5931,5279.0
2019-01-09 12:10:00,251.07,251.32,250.85,251.07,5370.0,225.6111,225.8357,225.4134,225.6111,5370.0
2019-01-09 12:20:00,251.15,251.33,251.1,251.13,3352.0,225.683,225.8447,225.638,225.665,3352.0
2019-01-09 12:30:00,251.18,251.58,251.13,251.55,8464.0,225.7099,226.0694,225.665,226.0424,8464.0
2019-01-09 12:40:00,251.47,251.89,251.47,251.63,4830.0,225.9705,226.3479,225.9705,226.1143,4830.0
2019-01-09 12:50:00,251.78,251.99,251.6,251.98,6762.0,226.2491,226.4378,226.0873,226.4288,6762.0
2019-01-09 13:00:00,251.96,252.22,251.73,252.22,3900.0,226.4108,226.6445,226.2041,226.6445,3900.0
2019-01-09 13:10:00,251.88,252.03,251.77,251.85,3200.0,226.3389,226.4737,226.2401,226.312,3200.0
2019-01-09 13:20:00,251.89,252.19,251.83,252.07,7488.0,226.3479,226.6175,226.294,226.5097,7488.0
2019-01-09 13:30:00,252.27,252.39,251.67,251.78,2801.0,226.6894,226.7972,226.1502,226.2491,2801.0
2019-01-09 13:40:00,251.74,251.76,251.27,251.27,4781.0,226.2131,226.2311,225.7908,225.7908,4781.0
2019-01-09 13:50:00,251.27,251.41,251.0,251.2,3000.0,225.7908,225.9166,225.5482,225.7279,3000.0
2019-01-09 14:00:00,251.31,252.0,251.31,252.0,5130.0,225.8267,226.4468,225.8267,226.4468,5130.0
2019-01-09 14:10:00,251.85,251.96,251.0,251.0,2251.0,226.312,226.4108,225.5482,225.5482,2251.0
2019-01-09 14:20:00,251.0,251.12,250.72,251.08,7992.0,225.5482,225.656,225.2966,225.6201,7992.0
2019-01-09 14:30:00,251.07,251.7,250.86,251.57,3268.0,225.6111,226.1772,225.4224,226.0604,3268.0
2019-01-09 14:40:00,251.49,252.31,251.46,252.31,4573.0,225.9885,226.7253,225.9615,226.7253,4573.0
2019-01-09 14:50:00,252.12,252.38,252.02,252.17,16066.0,226.5546,226.7882,226.4647,226.5995,16066.0
2019-01-09 15:00:00,252.25,252.74,252.16,252.64,23939.0,226.6714,227.1117,226.5905,227.0219,23939.0
2019-01-09 15:10:00,252.66,252.72,252.34,252.68,10225.0,227.0398,227.0938,226.7523,227.0578,10225.0
2019-01-09 15:20:00,252.71,252.85,252.41,252.48,6646.0,227.0848,227.2106,226.8152,226.8781,6646.0
2019-01-09 15:30:00,252.38,252.7,252.27,252.5,33806.0,226.7882,227.0758,226.6894,226.8961,33806.0
2019-01-09 15:40:00,252.5,252.64,251.65,251.78,52805.0,226.8961,227.0219,226.1323,226.2491,52805.0
2019-01-09 15:50:00,251.81,252.47,251.7,252.17,83086.0,226.276,226.8691,226.1772,226.5995,83086.0
2019-01-10 09:30:00,251.08,253.09,250.35,252.48,15607.0,225.6201,227.4262,224.9641,226.8781,15607.0
2019-01-10 09:40:00,252.17,252.76,251.9,252.46,6027.0,226.5995,227.1297,226.3569,226.8601,6027.0
2019-01-10 09:50:00,252.76,253.2,252.02,252.38,9734.0,227.1297,227.5251,226.4647,226.7882,9734.0
2019-01-10 10:00:00,252.32,253.4,252.2,253.35,15933.0,226.7343,227.7048,226.6265,227.6599,15933.0
2019-01-10 10:10:00,253.63,253.76,252.34,253.13,29039.0,227.9115,228.0283,226.7523,227.4622,29039.0
2019-01-10 10:20:00,252.83,253.75,252.67,253.22,12641.0,227.1926,228.0193,227.0488,227.5431,12641.0
2019-01-10 10:30:00,253.09,253.09,252.53,253.0,4530.0,227.4262,227.4262,226.923,227.3454,4530.0
2019-01-10 10:40:00,252.97,252.97,252.37,252.71,3356.0,227.3184,227.3184,226.7792,227.0848,3356.0
2019-01-10 10:50:00,252.84,253.39,252.84,253.31,6686.0,227.2016,227.6958,227.2016,227.6239,6686.0
2019-01-10 11:00:00,253.44,253.52,252.67,252.67,14001.0,227.7407,227.8126,227.0488,227.0488,14001.0
2019-01-10 11:10:00,252.84,252.86,252.59,252.69,4630.0,227.2016,227.2196,226.9769,227.0668,4630.0
2019-01-10 11:20:00,252.66,252.67,251.6,251.6,5925.0,227.0398,227.0488,226.0873,226.0873,5925.0
2019-01-10 11:30:00,251.76,253.55,251.76,253.54,11382.0,226.2311,227.8396,226.2311,227.8306,11382.0
2019-01-10 11:40:00,253.67,253.94,252.67,253.0,32818.0,227.9474,228.19,227.0488,227.3454,32818.0
2019-01-10 11:50:00,252.96,253.22,252.76,253.14,16523.0,227.3094,227.5431,227.1297,227.4712,16523.0
2019-01-10 12:00:00,253.0,253.1,252.9,252.96,11611.0,227.3454,227.4352,227.2555,227.3094,11611.0
2019-01-10 12:10:00,253.01,253.6,253.0,253.41,41872.0,227.3544,227.8845,227.3454,227.7138,41872.0
2019-01-10 12:20:00,253.4,254.03,253.4,254.03,12520.0,227.7048,228.2709,227.7048,228.2709,12520.0
2019-01-10 12:30:00,253.95,254.79,253.87,254.65,16515.0,228.199,228.9539,228.1271,228.8281,16515.0
2019-01-10 12:40:00,254.55,255.3,254.5,255.16,7917.0,228.7382,229.4121,228.6933,229.2863,7917.0
2019-01-10 12:50:00,255.21,255.67,255.19,255.61,18793.0,229.3313,229.7446,229.3133,229.6907,18793.0
2019-01-10 13:00:00,255.51,255.67,254.52,254.71,22197.0,229.6008,229.7446,228.7112,228.882,22197.0
2019-01-10 13:10:00,254.81,254.95,254.15,254.41,11312.0,228.9718,229.0976,228.3788,228.6124,11312.0
2019-01-10 13:20:00,254.35,255.02,254.17,254.94,19837.0,228.5585,229.1605,228.3967,229.0886,19837.0
2019-01-10 13:30:00,254.98,255.25,254.75,254.89,14414.0,229.1246,229.3672,228.9179,229.0437,14414.0
2019-01-10 13:40:00,254.84,255.14,254.8,255.02,26967.0,228.9988,229.2684,228.9628,229.1605,26967.0
2019-01-10 13:50:00,255.02,255.45,254.99,255.45,20529.0,229.1605,229.5469,229.1336,229.5469,20529.0
2019-01-10 14:00:00,255.52,256.14,255.44,256.0,8472.0,229.6098,230.167,229.5379,230.0412,8472.0
2019-01-10 14:10:00,256.06,256.78,255.94,256.55,9275.0,230.0951,230.7421,229.9872,230.5354,9275.0
2019-01-10 14:20:00,256.59,257.34,256.59,257.3,18028.0,230.5713,231.2453,230.5713,231.2093,18028.0
2019-01-10 14:30:00,257.17,257.24,256.62,257.0,13680.0,231.0925,231.1554,230.5983,230.9398,13680.0
2019-01-10 14:40:00,257.03,257.7,257.0,257.28,14824.0,230.9667,231.5688,230.9398,231.1914,14824.0
2019-01-10 14:50:00,257.17,257.18,256.53,256.82,17042.0,231.0925,231.1015,230.5174,230.778,17042.0
2019-01-10 15:00:00,256.79,257.16,256.49,256.5,21431.0,230.7511,231.0835,230.4815,230.4905,21431.0
2019-01-10 15:10:00,256.5,256.92,256.32,256.45,37536.0,230.4905,230.8679,230.3287,230.4455,37536.0
2019-01-10 15:20:00,256.42,256.81,256.18,256.42,23566.0,230.4186,230.769,230.2029,230.4186,23566.0
2019-01-10 15:30:00,256.4,257.0,256.36,256.91,39820.0,230.4006,230.9398,230.3647,230.8589,39820.0
2019-01-10 15:40:00,256.96,257.34,256.75,256.85,52420.0,230.9038,231.2453,230.7151,230.805,52420.0
2019-01-10 15:50:00,256.86,257.85,256.85,257.58,93838.0,230.814,231.7036,230.805,231.4609,93838.0
2019-01-11 09:30:00,255.24,256.21,254.0,255.18,12732.0,229.3582,230.2299,228.244,229.3043,12732.0
2019-01-11 09:40:00,255.14,255.3,254.12,254.54,7252.0,229.2684,229.4121,228.3518,228.7292,7252.0
2019-01-11 09:50:00,254.63,254.63,253.48,254.17,12301.0,228.8101,228.8101,227.7767,228.3967,12301.0
2019-01-11 10:00:00,254.39,254.78,254.16,254.43,10200.0,228.5944,228.9449,228.3877,228.6304,10200.0
2019-01-11 10:10:00,254.4,254.68,254.0,254.67,8935.0,228.6034,228.855,228.244,228.846,8935.0
2019-01-11 10:20:00,254.53,254.53,253.54,253.54,7492.0,228.7202,228.7202,227.8306,227.8306,7492.0
2019-01-11 10:30:00,253.41,253.99,253.35,253.67,13206.0,227.7138,228.235,227.6599,227.9474,13206.0
2019-01-11 10:40:00,253.68,253.77,252.71,252.96,8524.0,227.9564,228.0373,227.0848,227.3094,8524.0
2019-01-11 10:50:00,253.02,253.93,252.44,253.77,16957.0,227.3633,228.1811,226.8422,228.0373,16957.0
2019-01-11 11:00:00,253.93,254.11,253.49,253.49,6157.0,228.1811,228.3428,227.7857,227.7857,6157.0
2019-01-11 11:10:00,253.53,253.62,252.95,253.28,10718.0,227.8216,227.9025,227.3004,227.597,10718.0
2019-01-11 11:20:00,253.45,253.99,253.32,253.83,7500.0,227.7497,228.235,227.6329,228.0912,7500.0
2019-01-11 11:30:00,253.71,254.3,253.71,254.07,6338.0,227.9834,228.5135,227.9834,228.3069,6338.0
2019-01-11 11:40:00,253.98,254.76,253.98,254.44,5444.0,228.226,228.9269,228.226,228.6393,5444.0
2019-01-11 11:50:00,254.57,254.67,254.01,254.39,6070.0,228.7562,228.846,228.2529,228.5944,6070.0
2019-01-11 12:00:00,254.32,254.35,253.96,254.03,4974.0,228.5315,228.5585,228.208,228.2709,4974.0
2019-01-11 12:10:00,253.94,254.25,253.79,253.94,4637.0,228.19,228.4686,228.0553,228.19,4637.0
2019-01-11 12:20:00,254.1,254.47,253.82,254.19,16285.0,228.3338,228.6663,228.0822,228.4147,16285.0
2019-01-11 12:30:00,254.24,254.61,253.97,254.58,7302.0,228.4596,228.7921,228.217,228.7652,7302.0
2019-01-11 12:40:00,254.57,254.79,254.32,254.56,6000.0,228.7562,228.9539,228.5315,228.7472,6000.0
2019-01-11 12:50:00,254.61,254.81,254.47,254.67,9635.0,228.7921,228.9718,228.6663,228.846,9635.0
2019-01-11 13:00:00,254.57,254.57,254.2,254.4,2900.0,228.7562,228.7562,228.4237,228.6034,2900.0
2019-01-11 13:10:00,254.44,254.45,253.78,254.1,8698.0,228.6393,228.6483,228.0463,228.3338,8698.0
2019-01-11 13:20:00,253.96,254.21,253.89,254.07,7000.0,228.208,228.4327,228.1451,228.3069,7000.0
2019-01-11 13:30:00,254.04,254.23,253.89,254.06,5217.0,228.2799,228.4506,228.1451,228.2979,5217.0
2019-01-11 13:40:00,253.94,254.33,253.94,254.26,4219.0,228.19,228.5405,228.19,228.4776,4219.0
2019-01-11 13:50:00,254.22,254.44,254.17,254.39,5333.0,228.4417,228.6393,228.3967,228.5944,5333.0
2019-01-11 14:00:00,254.26,254.65,254.25,254.65,16100.0,228.4776,228.8281,228.4686,228.8281,16100.0
2019-01-11 14:10:00,254.75,254.97,254.58,254.67,3616.0,228.9179,229.1156,228.7652,228.846,3616.0
2019-01-11 14:20:00,254.71,254.82,254.19,254.44,25144.0,228.882,228.9808,228.4147,228.6393,25144.0
2019-01-11 14:30:00,254.42,255.0,254.42,254.75,27255.0,228.6214,229.1426,228.6214,228.9179,27255.0
2019-01-11 14:40:00,254.75,255.07,254.68,254.76,12555.0,228.9179,229.2055,228.855,228.9269,12555.0
2019-01-11 14:50:00,254.74,254.9,254.45,254.5,13100.0,228.9089,229.0527,228.6483,228.6933,13100.0
2019-01-11 15:00:00,254.5,254.88,254.42,254.71,7988.0,228.6933,229.0347,228.6214,228.882,7988.0
2019-01-11 15:10:00,254.68,254.86,254.58,254.67,3960.0,228.855,229.0168,228.7652,228.846,3960.0
2019-01-11 15:20:00,254.65,254.89,254.59,254.82,7359.0,228.8281,229.0437,228.7741,228.9808,7359.0
2019-01-11 15:30:00,254.87,255.76,254.84,255.65,7485.0,229.0257,229.8255,228.9988,229.7267,7485.0
2019-01-11 15:40:00,255.7,255.94,255.7,255.92,10939.0,229.7716,229.9872,229.7716,229.9693,10939.0
2019-01-11 15:50:00,255.96,256.18,255.75,256.05,36553.0,230.0052,230.2029,229.8165,230.0861,36553.0
2019-01-14 09:30:00,256.5,257.89,254.89,256.26,26815.0,230.4905,231.7395,229.0437,230.2748,26815.0
2019-01-14 09:40:00,256.2,256.39,255.32,256.24,14581.0,230.2209,230.3916,229.4301,230.2568,14581.0
2019-01-14 09:50:00,256.12,257.78,256.11,257.23,17361.0,230.149,231.6407,230.14,231.1464,17361.0
2019-01-14 10:00:00,257.22,258.99,257.09,258.66,20955.0,231.1375,232.728,231.0206,232.4314,20955.0
2019-01-14 10:10:00,259.04,259.31,258.56,258.56,14330.0,232.7729,233.0155,232.3416,232.3416,14330.0
2019-01-14 10:20:00,258.62,259.23,257.91,258.46,22424.0,232.3955,232.9436,231.7575,232.2517,22424.0
2019-01-14 10:30:00,258.47,258.86,258.24,258.47,5945.0,232.2607,232.6112,232.054,232.2607,5945.0
2019-01-14 10:40:00,258.49,259.32,258.4,258.61,10377.0,232.2787,233.0245,232.1978,232.3865,10377.0
2019-01-14 10:50:00,258.47,259.27,258.47,258.89,6032.0,232.2607,232.9796,232.2607,232.6381,6032.0
2019-01-14 11:00:00,258.9,258.9,258.23,258.46,12227.0,232.6471,232.6471,232.045,232.2517,12227.0
2019-01-14 11:10:00,258.46,259.16,258.42,258.63,9853.0,232.2517,232.8807,232.2158,232.4045,9853.0
2019-01-14 11:20:00,258.64,258.84,258.49,258.57,5610.0,232.4135,232.5932,232.2787,232.3506,5610.0
2019-01-14 11:30:00,258.55,259.15,258.44,258.85,12050.0,232.3326,232.8717,232.2337,232.6022,12050.0
2019-01-14 11:40:00,258.91,258.91,258.25,258.5,6791.0,232.6561,232.6561,232.063,232.2877,6791.0
2019-01-14 11:50:00,258.27,258.65,258.26,258.3,7388.0,232.081,232.4224,232.072,232.1079,7388.0
2019-01-14 12:00:00,258.26,258.71,257.73,258.62,13510.0,232.072,232.4764,231.5957,232.3955,13510.0
2019-01-14 12:10:00,258.46,259.78,258.27,259.71,7845.0,232.2517,233.4379,232.081,233.375,7845.0
2019-01-14 12:20:00,259.54,259.71,259.42,259.67,4930.0,233.2222,233.375,233.1144,233.339,4930.0
2019-01-14 12:30:00,259.73,259.81,259.31,259.47,2848.0,233.3929,233.4648,233.0155,233.1593,2848.0
2019-01-14 12:40:00,259.47,259.79,259.4,259.74,3034.0,233.1593,233.4468,233.0964,233.4019,3034.0
2019-01-14 12:50:00,259.77,259.82,259.34,259.34,7500.0,233.4289,233.4738,233.0425,233.0425,7500.0
2019-01-14 13:00:00,259.34,259.59,259.21,259.46,7472.0,233.0425,233.2671,232.9257,233.1503,7472.0
2019-01-14 13:10:00,259.51,260.22,259.49,259.81,9686.0,233.1952,233.8332,233.1773,233.4648,9686.0
2019-01-14 13:20:00,259.86,260.11,259.79,259.79,3301.0,233.5097,233.7344,233.4468,233.4468,3301.0
2019-01-14 13:30:00,259.97,260.13,259.92,260.13,4073.0,233.6086,233.7524,233.5637,233.7524,4073.0
2019-01-14 13:40:00,260.11,260.37,260.09,260.27,3707.0,233.7344,233.968,233.7164,233.8782,3707.0
2019-01-14 13:50:00,260.25,260.58,260.06,260.41,23507.0,233.8602,234.1567,233.6895,234.004,23507.0
2019-01-14 14:00:00,260.42,261.01,260.35,260.62,27594.0,234.013,234.5431,233.9501,234.1927,27594.0
2019-01-14 14:10:00,260.62,261.06,260.58,260.89,37145.0,234.1927,234.5881,234.1567,234.4353,37145.0
2019-01-14 14:20:00,260.89,261.04,260.41,260.65,26715.0,234.4353,234.5701,234.004,234.2196,26715.0
2019-01-14 14:30:00,260.6,261.32,260.5,261.21,16986.0,234.1747,234.8217,234.0849,234.7229,16986.0
2019-01-14 14:40:00,261.2,262.14,261.13,261.82,29690.0,234.7139,235.5586,234.651,235.271,29690.0
2019-01-14 14:50:00,261.67,262.86,261.38,262.6,25829.0,235.1362,236.2055,234.8756,235.9719,25829.0
2019-01-14 15:00:00,262.6,262.64,262.16,262.31,45238.0,235.9719,236.0079,235.5765,235.7113,45238.0
2019-01-14 15:10:00,262.31,262.4,261.97,262.23,21121.0,235.7113,235.7922,235.4058,235.6394,21121.0
2019-01-14 15:20:00,262.21,262.23,261.27,261.34,12647.0,235.6215,235.6394,234.7768,234.8397,12647.0
2019-01-14 15:30:00,261.35,261.4,260.69,260.7,23376.0,234.8487,234.8936,234.2556,234.2646,23376.0
2019-01-14 15:40:00,260.7,260.74,260.12,260.16,48811.0,234.2646,234.3005,233.7434,233.7793,48811.0
2019-01-14 15:50:00,260.18,260.24,259.82,259.94,66657.0,233.7973,233.8512,233.4738,233.5816,66657.0
2019-01-15 09:30:00,260.28,261.93,258.39,259.38,15814.0,233.8872,235.3698,232.1888,233.0784,15814.0
2019-01-15 09:40:00,259.5,259.68,258.26,258.26,9061.0,233.1863,233.348,232.072,232.072,9061.0
2019-01-15 09:50:00,258.19,258.45,256.66,257.06,10607.0,232.0091,232.2427,230.6342,230.9937,10607.0
2019-01-15 10:00:00,257.06,258.26,257.06,257.25,7805.0,230.9937,232.072,230.9937,231.1644,7805.0
2019-01-15 10:10:00,257.14,257.55,255.38,256.04,17913.0,231.0656,231.434,229.484,230.0771,17913.0
2019-01-15 10:20:00,256.15,256.39,255.64,255.64,9302.0,230.176,230.3916,229.7177,229.7177,9302.0
2019-01-15 10:30:00,255.98,256.31,255.54,256.31,12489.0,230.0232,230.3197,229.6278,230.3197,12489.0
2019-01-15 10:40:00,256.67,257.21,256.16,256.48,29568.0,230.6432,231.1285,230.1849,230.4725,29568.0
2019-01-15 10:50:00,256.51,257.07,256.0,256.3,20433.0,230.4994,231.0027,230.0412,230.3107,20433.0
2019-01-15 11:00:00,256.29,257.14,256.28,257.0,7146.0,230.3018,231.0656,230.2928,230.9398,7146.0
2019-01-15 11:10:00,257.0,257.52,256.51,257.32,7964.0,230.9398,231.407,230.4994,231.2273,7964.0
2019-01-15 11:20:00,257.25,257.25,256.71,256.9,2400.0,231.1644,231.1644,230.6792,230.8499,2400.0
2019-01-15 11:30:00,257.0,257.09,256.58,256.79,6522.0,230.9398,231.0206,230.5623,230.7511,6522.0
2019-01-15 11:40:00,256.79,257.03,256.46,256.88,6334.0,230.7511,230.9667,230.4545,230.8319,6334.0
2019-01-15 11:50:00,256.83,257.17,256.55,257.06,6400.0,230.787,231.0925,230.5354,230.9937,6400.0
2019-01-15 12:00:00,257.16,257.71,257.03,257.43,6841.0,231.0835,231.5778,230.9667,231.3262,6841.0
2019-01-15 12:10:00,257.5,257.92,257.39,257.75,12761.0,231.3891,231.7665,231.2902,231.6137,12761.0
2019-01-15 12:20:00,257.85,258.04,257.8,257.87,3515.0,231.7036,231.8743,231.6586,231.7215,3515.0
2019-01-15 12:30:00,257.85,257.94,257.53,257.78,3358.0,231.7036,231.7844,231.416,231.6407,3358.0
2019-01-15 12:40:00,257.78,257.78,257.32,257.46,12163.0,231.6407,231.6407,231.2273,231.3531,12163.0
2019-01-15 12:50:00,257.26,257.4,257.03,257.27,15437.0,231.1734,231.2992,230.9667,231.1824,15437.0
2019-01-15 13:00:00,257.4,257.83,257.11,257.83,5746.0,231.2992,231.6856,231.0386,231.6856,5746.0
2019-01-15 13:10:00,257.7,257.82,257.44,257.82,7001.0,231.5688,231.6766,231.3351,231.6766,7001.0
2019-01-15 13:20:00,257.78,257.87,257.65,257.83,4386.0,231.6407,231.7215,231.5238,231.6856,4386.0
2019-01-15 13:30:00,257.59,258.02,257.47,257.51,13368.0,231.4699,231.8563,231.3621,231.398,13368.0
2019-01-15 13:40:00,257.51,257.87,257.42,257.74,13316.0,231.398,231.7215,231.3172,231.6047,13316.0
2019-01-15 13:50:00,257.8,258.22,257.57,258.22,16867.0,231.6586,232.036,231.452,232.036,16867.0
2019-01-15 14:00:00,258.23,258.54,258.09,258.1,6551.0,232.045,232.3236,231.9192,231.9282,6551.0
2019-01-15 14:10:00,258.18,258.46,258.14,258.42,10996.0,232.0001,232.2517,231.9642,232.2158,10996.0
2019-01-15 14:20:00,258.32,258.43,257.82,257.9,10997.0,232.1259,232.2248,231.6766,231.7485,10997.0
2019-01-15 14:30:00,257.66,258.25,257.66,258.03,15389.0,231.5328,232.063,231.5328,231.8653,15389.0
2019-01-15 14:40:00,258.1,258.51,257.95,257.97,11002.0,231.9282,232.2966,231.7934,231.8114,11002.0
2019-01-15 14:50:00,258.13,258.55,258.13,258.47,11216.0,231.9552,232.3326,231.9552,232.2607,11216.0
2019-01-15 15:00:00,258.45,258.88,258.35,258.88,18261.0,232.2427,232.6291,232.1529,232.6291,18261.0
2019-01-15 15:10:00,258.92,259.03,258.68,258.8,17264.0,232.6651,232.7639,232.4494,232.5572,17264.0
2019-01-15 15:20:00,258.84,258.94,258.68,258.69,21070.0,232.5932,232.683,232.4494,232.4584,21070.0
2019-01-15 15:30:00,258.7,258.91,258.61,258.77,21528.0,232.4674,232.6561,232.3865,232.5303,21528.0
2019-01-15 15:40:00,258.71,259.28,258.62,258.91,19676.0,232.4764,232.9886,232.3955,232.6561,19676.0
2019-01-15 15:50:00,258.92,259.12,258.7,258.91,35210.0,232.6651,232.8448,232.4674,232.6561,35210.0
2019-01-16 09:30:00,259.18,259.18,257.11,258.26,18064.0,232.8987,232.8987,231.0386,232.072,18064.0
2019-01-16 09:40:00,258.22,258.84,257.34,258.11,28667.0,232.036,232.5932,231.2453,231.9372,28667.0
2019-01-16 09:50:00,257.94,258.6,257.53,258.26,25604.0,231.7844,232.3775,231.416,232.072,25604.0
2019-01-16 10:00:00,258.36,258.6,257.79,257.94,17340.0,232.1619,232.3775,231.6497,231.7844,17340.0
2019-01-16 10:10:00,257.7,258.87,257.7,258.87,30752.0,231.5688,232.6201,231.5688,232.6201,30752.0
2019-01-16 10:20:00,258.98,259.0,257.6,257.81,9155.0,232.719,232.737,231.4789,231.6676,9155.0
2019-01-16 10:30:00,257.81,257.9,256.18,256.18,13162.0,231.6676,231.7485,230.2029,230.2029,13162.0
2019-01-16 10:40:00,256.21,256.97,255.73,256.97,10380.0,230.2299,230.9128,229.7985,230.9128,10380.0
2019-01-16 10:50:00,257.08,257.49,256.95,257.49,6300.0,231.0116,231.3801,230.8948,231.3801,6300.0
2019-01-16 11:00:00,257.57,257.57,256.75,257.2,13553.0,231.452,231.452,230.7151,231.1195,13553.0
2019-01-16 11:10:00,257.05,257.68,256.8,257.68,7487.0,230.9847,231.5508,230.76,231.5508,7487.0
2019-01-16 11:20:00,257.75,257.86,257.26,257.5,10211.0,231.6137,231.7126,231.1734,231.3891,10211.0
2019-01-16 11:30:00,257.74,258.1,257.59,257.65,9931.0,231.6047,231.9282,231.4699,231.5238,9931.0
2019-01-16 11:40:00,257.46,257.88,257.34,257.55,15711.0,231.3531,231.7305,231.2453,231.434,15711.0
2019-01-16 11:50:00,257.47,257.62,256.93,257.19,18206.0,231.3621,231.4969,230.8769,231.1105,18206.0
2019-01-16 12:00:00,257.03,257.18,256.79,256.86,6058.0,230.9667,231.1015,230.7511,230.814,6058.0
2019-01-16 12:10:00,256.89,257.21,256.43,257.21,9170.0,230.8409,231.1285,230.4276,231.1285,9170.0
2019-01-16 12:20:00,257.03,257.24,256.68,256.9,6165.0,230.9667,231.1554,230.6522,230.8499,6165.0
2019-01-16 12:30:00,256.89,256.89,256.44,256.63,5860.0,230.8409,230.8409,230.4365,230.6073,5860.0
2019-01-16 12:40:00,256.55,256.69,256.02,256.1,4986.0,230.5354,230.6612,230.0591,230.131,4986.0
2019-01-16 12:50:00,256.02,256.29,255.71,256.07,10980.0,230.0591,230.3018,229.7806,230.1041,10980.0
2019-01-16 13:00:00,256.08,256.1,255.84,256.01,6147.0,230.113,230.131,229.8974,230.0501,6147.0
2019-01-16 13:10:00,256.04,256.19,255.7,256.04,4912.0,230.0771,230.2119,229.7716,230.0771,4912.0
2019-01-16 13:20:00,256.06,256.22,255.88,255.99,4226.0,230.0951,230.2389,229.9333,230.0322,4226.0
2019-01-16 13:30:00,256.05,256.25,255.92,255.92,7302.0,230.0861,230.2658,229.9693,229.9693,7302.0
2019-01-16 13:40:00,256.05,256.09,255.76,256.01,6786.0,230.0861,230.122,229.8255,230.0501,6786.0
2019-01-16 13:50:00,255.86,256.34,255.86,256.23,3560.0,229.9154,230.3467,229.9154,230.2478,3560.0
2019-01-16 14:00:00,256.3,256.53,256.25,256.53,6766.0,230.3107,230.5174,230.2658,230.5174,6766.0
2019-01-16 14:10:00,256.61,257.03,256.51,256.9,7971.0,230.5893,230.9667,230.4994,230.8499,7971.0
2019-01-16 14:20:00,256.92,257.02,256.74,256.89,3380.0,230.8679,230.9577,230.7061,230.8409,3380.0
2019-01-16 14:30:00,256.93,257.04,256.68,256.69,5183.0,230.8769,230.9757,230.6522,230.6612,5183.0
2019-01-16 14:40:00,256.85,256.89,256.51,256.69,6235.0,230.805,230.8409,230.4994,230.6612,6235.0
2019-01-16 14:50:00,256.68,256.84,256.41,256.6,7221.0,230.6522,230.796,230.4096,230.5803,7221.0
2019-01-16 15:00:00,256.58,256.93,256.58,256.68,9376.0,230.5623,230.8769,230.5623,230.6522,9376.0
2019-01-16 15:10:00,256.73,256.75,256.37,256.59,10658.0,230.6971,230.7151,230.3736,230.5713,10658.0
2019-01-16 15:20:00,256.59,256.81,256.53,256.8,9729.0,230.5713,230.769,230.5174,230.76,9729.0
2019-01-16 15:30:00,256.8,256.9,256.36,256.49,13301.0,230.76,230.8499,230.3647,230.4815,13301.0
2019-01-16 15:40:00,256.51,256.51,255.75,256.1,16286.0,230.4994,230.4994,229.8165,230.131,16286.0
2019-01-16 15:50:00,256.1,256.29,255.61,255.67,40573.0,230.131,230.3018,229.6907,229.7446,40573.0
2019-01-17 09:30:00,254.88,257.78,254.56,256.77,19256.0,229.0347,231.6407,228.7472,230.7331,19256.0
2019-01-17 09:40:00,257.12,257.13,256.28,256.56,10372.0,231.0476,231.0566,230.2928,230.5444,10372.0
2019-01-17 09:50:00,256.39,256.64,255.73,256.29,31070.0,230.3916,230.6163,229.7985,230.3018,31070.0
2019-01-17 10:00:00,256.36,257.06,256.17,257.06,27535.0,230.3647,230.9937,230.1939,230.9937,27535.0
2019-01-17 10:10:00,256.99,257.83,256.99,257.39,11714.0,230.9308,231.6856,230.9308,231.2902,11714.0
2019-01-17 10:20:00,257.5,257.53,256.42,256.64,17863.0,231.3891,231.416,230.4186,230.6163,17863.0
2019-01-17 10:30:00,256.48,257.8,256.41,257.6,11813.0,230.4725,231.6586,230.4096,231.4789,11813.0
2019-01-17 10:40:00,257.55,258.4,257.5,257.96,7757.0,231.434,232.1978,231.3891,231.8024,7757.0
2019-01-17 10:50:00,257.99,259.48,257.84,259.38,36712.0,231.8294,233.1683,231.6946,233.0784,36712.0
2019-01-17 11:00:00,259.36,260.23,259.28,260.23,66075.0,233.0605,233.8422,232.9886,233.8422,66075.0
2019-01-17 11:10:00,260.24,261.25,259.68,259.74,17654.0,233.8512,234.7588,233.348,233.4019,17654.0
2019-01-17 11:20:00,260.0,261.05,259.77,261.05,9496.0,233.6356,234.5791,233.4289,234.5791,9496.0
2019-01-17 11:30:00,261.06,261.87,260.65,261.7,39806.0,234.5881,235.3159,234.2196,235.1632,39806.0
2019-01-17 11:40:00,261.82,262.42,261.4,262.06,23392.0,235.271,235.8102,234.8936,235.4867,23392.0
2019-01-17 11:50:00,262.01,262.49,261.82,262.15,33829.0,235.4417,235.8731,235.271,235.5675,33829.0
2019-01-17 12:00:00,261.98,262.28,261.78,262.0,19469.0,235.4148,235.6844,235.2351,235.4327,19469.0
2019-01-17 12:10:00,262.05,262.83,261.97,262.78,14810.0,235.4777,236.1786,235.4058,236.1337,14810.0
2019-01-17 12:20:00,262.76,262.86,262.43,262.5,13558.0,236.1157,236.2055,235.8191,235.882,13558.0
2019-01-17 12:30:00,262.58,263.21,262.58,262.96,11685.0,235.9539,236.5201,235.9539,236.2954,11685.0
2019-01-17 12:40:00,262.93,263.6,262.92,263.14,23389.0,236.2684,236.8705,236.2595,236.4572,23389.0
2019-01-17 12:50:00,263.0,263.7,262.68,262.74,22728.0,236.3313,236.9604,236.0438,236.0977,22728.0
2019-01-17 13:00:00,262.75,263.39,262.75,263.39,13816.0,236.1067,236.6818,236.1067,236.6818,13816.0
2019-01-17 13:10:00,263.38,263.71,263.02,263.02,25661.0,236.6728,236.9694,236.3493,236.3493,25661.0
2019-01-17 13:20:00,263.02,263.46,263.01,263.31,17944.0,236.3493,236.7447,236.3403,236.6099,17944.0
2019-01-17 13:30:00,263.32,263.34,263.01,263.09,8000.0,236.6189,236.6369,236.3403,236.4122,8000.0
2019-01-17 13:40:00,263.03,263.74,263.02,263.47,11845.0,236.3583,236.9963,236.3493,236.7537,11845.0
2019-01-17 13:50:00,263.46,263.73,263.14,263.65,10539.0,236.7447,236.9873,236.4572,236.9154,10539.0
2019-01-17 14:00:00,263.62,263.67,263.39,263.49,8448.0,236.8885,236.9334,236.6818,236.7717,8448.0
2019-01-17 14:10:00,263.54,264.19,263.43,263.64,27081.0,236.8166,237.4007,236.7177,236.9065,27081.0
2019-01-17 14:20:00,263.55,263.65,263.23,263.65,10855.0,236.8256,236.9154,236.538,236.9154,10855.0
2019-01-17 14:30:00,263.66,264.41,263.37,264.28,42883.0,236.9244,237.5984,236.6638,237.4816,42883.0
2019-01-17 14:40:00,264.5,266.87,264.5,266.61,28346.0,237.6792,239.8089,237.6792,239.5753,28346.0
2019-01-17 14:50:00,266.59,266.81,263.65,263.66,25908.0,239.5573,239.755,236.9154,236.9244,25908.0
2019-01-17 15:00:00,263.66,263.86,262.8,263.25,28331.0,236.9244,237.1041,236.1516,236.556,28331.0
2019-01-17 15:10:00,263.22,263.46,262.28,262.59,21293.0,236.529,236.7447,235.6844,235.9629,21293.0
2019-01-17 15:20:00,262.64,263.43,262.48,263.29,23384.0,236.0079,236.7177,235.8641,236.5919,23384.0
2019-01-17 15:30:00,263.28,263.91,263.22,263.81,22183.0,236.583,237.1491,236.529,237.0592,22183.0
2019-01-17 15:40:00,263.77,263.8,263.18,263.51,53803.0,237.0233,237.0502,236.4931,236.7896,53803.0
2019-01-17 15:50:00,263.5,264.13,263.32,264.08,89979.0,236.7806,237.3468,236.6189,237.3018,89979.0
2019-01-18 09:30:00,266.31,268.47,265.59,268.41,118129.0,239.3057,241.2467,238.6587,241.1928,118129.0
2019-01-18 09:40:00,267.87,269.05,266.21,267.97,34937.0,240.7075,241.7679,239.2158,240.7974,34937.0
2019-01-18 09:50:00,268.16,268.87,267.72,268.27,23686.0,240.9681,241.6061,240.5727,241.067,23686.0
2019-01-18 10:00:00,268.07,268.61,267.06,267.36,33894.0,240.8872,241.3725,239.9797,240.2492,33894.0
2019-01-18 10:10:00,267.5,269.01,267.45,268.66,19776.0,240.375,241.7319,240.3301,241.4174,19776.0
2019-01-18 10:20:00,268.7,269.02,268.22,268.36,14367.0,241.4534,241.7409,241.022,241.1478,14367.0
2019-01-18 10:30:00,268.41,270.5,268.4,270.25,33987.0,241.1928,243.0708,241.1838,242.8462,33987.0
2019-01-18 10:40:00,270.09,270.44,267.66,267.88,36419.0,242.7024,243.0169,240.5188,240.7165,36419.0
2019-01-18 10:50:00,267.97,269.52,267.41,268.05,34141.0,240.7974,242.1902,240.2942,240.8693,34141.0
2019-01-18 11:00:00,268.03,268.62,267.43,268.08,22424.0,240.8513,241.3815,240.3121,240.8962,22424.0
2019-01-18 11:10:00,268.14,268.46,266.07,266.14,21545.0,240.9501,241.2377,239.09,239.1529,21545.0
2019-01-18 11:20:00,266.32,267.38,266.29,267.38,15228.0,239.3147,240.2672,239.2877,240.2672,15228.0
2019-01-18 11:30:00,267.37,267.43,266.64,267.07,16036.0,240.2582,240.3121,239.6022,239.9886,16036.0
2019-01-18 11:40:00,266.73,267.02,266.06,266.06,30513.0,239.6831,239.9437,239.0811,239.0811,30513.0
2019-01-18 11:50:00,266.31,266.56,265.63,266.56,22493.0,239.3057,239.5304,238.6947,239.5304,22493.0
2019-01-18 12:00:00,267.07,267.39,266.52,267.0,14357.0,239.9886,240.2762,239.4944,239.9257,14357.0
2019-01-18 12:10:00,266.95,267.74,266.76,267.39,9551.0,239.8808,240.5907,239.7101,240.2762,9551.0
2019-01-18 12:20:00,267.41,268.24,267.22,267.92,10919.0,240.2942,241.04,240.1234,240.7525,10919.0
2019-01-18 12:30:00,267.77,268.0,267.41,267.41,7581.0,240.6177,240.8243,240.2942,240.2942,7581.0
2019-01-18 12:40:00,267.54,268.01,267.51,267.51,10971.0,240.411,240.8333,240.384,240.384,10971.0
2019-01-18 12:50:00,267.57,267.86,267.2,267.74,8974.0,240.4379,240.6985,240.1055,240.5907,8974.0
2019-01-18 13:00:00,267.67,268.26,267.39,267.64,13734.0,240.5278,241.058,240.2762,240.5008,13734.0
2019-01-18 13:10:00,267.58,267.92,267.34,267.62,9400.0,240.4469,240.7525,240.2313,240.4829,9400.0
2019-01-18 13:20:00,267.69,268.06,267.38,267.45,12601.0,240.5458,240.8783,240.2672,240.3301,12601.0
2019-01-18 13:30:00,267.45,267.58,266.93,267.15,6191.0,240.3301,240.4469,239.8628,240.0605,6191.0
2019-01-18 13:40:00,267.07,268.01,267.04,267.75,8164.0,239.9886,240.8333,239.9617,240.5997,8164.0
2019-01-18 13:50:00,267.78,267.8,267.38,267.71,8961.0,240.6266,240.6446,240.2672,240.5637,8961.0
2019-01-18 14:00:00,267.76,268.07,267.64,267.93,15544.0,240.6087,240.8872,240.5008,240.7614,15544.0
2019-01-18 14:10:00,267.86,268.05,267.67,267.73,8837.0,240.6985,240.8693,240.5278,240.5817,8837.0
2019-01-18 14:20:00,267.6,268.47,267.54,268.05,12073.0,240.4649,241.2467,240.411,240.8693,12073.0
2019-01-18 14:30:00,268.0,268.0,266.91,267.35,7697.0,240.8243,240.8243,239.8449,240.2403,7697.0
2019-01-18 14:40:00,267.37,268.92,267.19,268.37,13443.0,240.2582,241.6511,240.0965,241.1568,13443.0
2019-01-18 14:50:00,268.38,268.39,267.59,267.59,5705.0,241.1658,241.1748,240.4559,240.4559,5705.0
2019-01-18 15:00:00,267.6,267.85,267.35,267.58,11618.0,240.4649,240.6895,240.2403,240.4469,11618.0
2019-01-18 15:10:00,267.55,268.03,267.54,267.94,14261.0,240.42,240.8513,240.411,240.7704,14261.0
2019-01-18 15:20:00,267.9,268.0,267.66,267.69,9432.0,240.7345,240.8243,240.5188,240.5458,9432.0
2019-01-18 15:30:00,267.76,268.45,267.68,268.42,23964.0,240.6087,241.2287,240.5368,241.2018,23964.0
2019-01-18 15:40:00,268.38,268.54,268.11,268.14,44548.0,241.1658,241.3096,240.9232,240.9501,44548.0
2019-01-18 15:50:00,268.11,268.17,267.27,267.78,105142.0,240.9232,240.9771,240.1684,240.6266,105142.0
2019-01-22 09:30:00,266.91,266.91,265.18,266.11,17212.0,239.8449,239.8449,238.2903,239.126,17212.0
2019-01-22 09:40:00,265.71,265.8,265.11,265.29,9078.0,238.7665,238.8474,238.2274,238.3891,9078.0
2019-01-22 09:50:00,265.04,266.0,264.74,265.86,8301.0,238.1645,239.0271,237.8949,238.9013,8301.0
2019-01-22 10:00:00,265.78,266.57,265.68,266.27,4624.0,238.8295,239.5393,238.7396,239.2698,4624.0
2019-01-22 10:10:00,266.12,267.0,265.83,267.0,2949.0,239.135,239.9257,238.8744,239.9257,2949.0
2019-01-22 10:20:00,266.95,267.3,266.89,267.25,2010.0,239.8808,240.1953,239.8269,240.1504,2010.0
2019-01-22 10:30:00,267.35,268.27,267.35,268.11,5741.0,240.2403,241.067,240.2403,240.9232,5741.0
2019-01-22 10:40:00,268.2,268.27,266.71,266.93,7428.0,241.0041,241.067,239.6651,239.8628,7428.0
2019-01-22 10:50:00,267.21,267.6,266.58,266.59,6451.0,240.1144,240.4649,239.5483,239.5573,6451.0
2019-01-22 11:00:00,266.48,266.65,266.17,266.54,4101.0,239.4585,239.6112,239.1799,239.5124,4101.0
2019-01-22 11:10:00,266.57,266.98,266.35,266.85,6967.0,239.5393,239.9078,239.3417,239.791,6967.0
2019-01-22 11:20:00,266.73,266.95,266.25,266.39,10900.0,239.6831,239.8808,239.2518,239.3776,10900.0
2019-01-22 11:30:00,266.48,267.19,266.42,266.87,7900.0,239.4585,240.0965,239.4046,239.8089,7900.0
2019-01-22 11:40:00,266.84,266.85,266.1,266.21,4705.0,239.782,239.791,239.117,239.2158,4705.0
2019-01-22 11:50:00,266.07,266.22,265.18,265.18,5372.0,239.09,239.2248,238.2903,238.2903,5372.0
2019-01-22 12:00:00,265.35,265.35,264.5,264.79,13055.0,238.4431,238.4431,237.6792,237.9398,13055.0
2019-01-22 12:10:00,264.75,265.0,264.23,264.23,5086.0,237.9039,238.1285,237.4366,237.4366,5086.0
2019-01-22 12:20:00,264.31,264.71,264.31,264.56,3050.0,237.5085,237.868,237.5085,237.7332,3050.0
2019-01-22 12:30:00,264.86,265.09,264.81,264.81,3258.0,238.0027,238.2094,237.9578,237.9578,3258.0
2019-01-22 12:40:00,264.87,265.08,264.86,265.06,3560.0,238.0117,238.2004,238.0027,238.1825,3560.0
2019-01-22 12:50:00,264.94,265.21,264.91,265.05,5114.0,238.0746,238.3173,238.0477,238.1735,5114.0
2019-01-22 13:00:00,264.97,265.03,263.76,263.86,5284.0,238.1016,238.1555,237.0143,237.1041,5284.0
2019-01-22 13:10:00,263.75,263.83,262.77,263.05,9083.0,237.0053,237.0772,236.1247,236.3763,9083.0
2019-01-22 13:20:00,263.17,263.89,263.07,263.8,7328.0,236.4841,237.1311,236.3943,237.0502,7328.0
2019-01-22 13:30:00,263.84,264.39,263.64,264.28,9036.0,237.0862,237.5804,236.9065,237.4816,9036.0
2019-01-22 13:40:00,264.15,264.15,263.43,263.46,2928.0,237.3647,237.3647,236.7177,236.7447,2928.0
2019-01-22 13:50:00,263.54,264.12,263.54,263.95,2955.0,236.8166,237.3378,236.8166,237.185,2955.0
2019-01-22 14:00:00,263.78,263.85,263.33,263.33,4175.0,237.0323,237.0952,236.6279,236.6279,4175.0
2019-01-22 14:10:00,263.5,264.75,263.24,264.29,11650.0,236.7806,237.9039,236.547,237.4905,11650.0
2019-01-22 14:20:00,264.44,264.44,263.73,264.01,3200.0,237.6253,237.6253,236.9873,237.2389,3200.0
2019-01-22 14:30:00,264.05,264.3,263.76,263.85,5691.0,237.2749,237.4995,237.0143,237.0952,5691.0
2019-01-22 14:40:00,263.98,264.19,263.53,263.54,6049.0,237.212,237.4007,236.8076,236.8166,6049.0
2019-01-22 14:50:00,263.55,264.38,263.32,264.34,6937.0,236.8256,237.5714,236.6189,237.5355,6937.0
2019-01-22 15:00:00,264.32,264.32,263.39,263.39,9952.0,237.5175,237.5175,236.6818,236.6818,9952.0
2019-01-22 15:10:00,263.37,263.81,263.33,263.79,7782.0,236.6638,237.0592,236.6279,237.0412,7782.0
2019-01-22 15:20:00,263.73,264.45,263.72,264.32,6938.0,236.9873,237.6343,236.9783,237.5175,6938.0
2019-01-22 15:30:00,264.32,264.58,263.37,264.58,13022.0,237.5175,237.7511,236.6638,237.7511,13022.0
2019-01-22 15:40:00,264.61,264.91,263.47,263.48,18179.0,237.7781,238.0477,236.7537,236.7627,18179.0
2019-01-22 15:50:00,263.42,264.73,263.27,264.72,55482.0,236.7088,237.8859,236.574,237.8769,55482.0
2019-01-23 09:30:00,266.92,269.76,266.92,269.62,24533.0,239.8539,242.4059,239.8539,242.2801,24533.0
2019-01-23 09:40:00,269.42,271.87,269.26,271.69,41431.0,242.1003,244.3019,241.9566,244.1402,41431.0
2019-01-23 09:50:00,271.6,273.38,271.43,271.96,35144.0,244.0593,245.6588,243.9065,244.3828,35144.0
2019-01-23 10:00:00,271.95,272.82,271.5,272.05,42244.0,244.3738,245.1556,243.9694,244.4637,42244.0
2019-01-23 10:10:00,272.06,272.19,271.25,272.05,52100.0,244.4726,244.5895,243.7448,244.4637,52100.0
2019-01-23 10:20:00,271.93,272.01,270.33,270.33,31613.0,244.3558,244.4277,242.9181,242.9181,31613.0
2019-01-23 10:30:00,270.47,271.8,270.46,271.08,31277.0,243.0439,244.239,243.0349,243.592,31277.0
2019-01-23 10:40:00,270.67,270.9,270.01,270.19,14546.0,243.2236,243.4303,242.6305,242.7923,14546.0
2019-01-23 10:50:00,270.2,270.26,269.77,270.17,13316.0,242.8013,242.8552,242.4149,242.7743,13316.0
2019-01-23 11:00:00,269.92,270.35,269.64,270.15,15507.0,242.5496,242.936,242.298,242.7563,15507.0
2019-01-23 11:10:00,270.25,270.34,268.91,269.01,9869.0,242.8462,242.9271,241.6421,241.7319,9869.0
2019-01-23 11:20:00,268.99,268.99,268.23,268.56,11075.0,241.714,241.714,241.031,241.3276,11075.0
2019-01-23 11:30:00,268.55,268.75,268.21,268.49,7750.0,241.3186,241.4983,241.013,241.2647,7750.0
2019-01-23 11:40:00,268.39,268.39,267.3,267.35,19890.0,241.1748,241.1748,240.1953,240.2403,19890.0
2019-01-23 11:50:00,267.43,267.43,266.62,266.91,8099.0,240.3121,240.3121,239.5843,239.8449,8099.0
2019-01-23 12:00:00,266.94,267.43,266.5,266.72,9272.0,239.8718,240.3121,239.4764,239.6741,9272.0
2019-01-23 12:10:00,266.84,266.88,266.07,266.17,5560.0,239.782,239.8179,239.09,239.1799,5560.0
2019-01-23 12:20:00,266.0,266.88,266.0,266.6,6977.0,239.0271,239.8179,239.0271,239.5663,6977.0
2019-01-23 12:30:00,266.63,267.26,266.61,266.66,5314.0,239.5933,240.1594,239.5753,239.6202,5314.0
2019-01-23 12:40:00,266.55,267.21,266.33,267.16,6913.0,239.5214,240.1144,239.3237,240.0695,6913.0
2019-01-23 12:50:00,267.25,267.68,267.01,267.68,13397.0,240.1504,240.5368,239.9347,240.5368,13397.0
2019-01-23 13:00:00,267.57,267.57,266.74,267.41,4949.0,240.4379,240.4379,239.6921,240.2942,4949.0
2019-01-23 13:10:00,267.29,267.82,267.02,267.49,4892.0,240.1863,240.6626,239.9437,240.3661,4892.0
2019-01-23 13:20:00,267.49,267.71,267.13,267.13,4770.0,240.3661,240.5637,240.0426,240.0426,4770.0
2019-01-23 13:30:00,267.25,267.87,267.06,267.78,8552.0,240.1504,240.7075,239.9797,240.6266,8552.0
2019-01-23 13:40:00,267.83,268.34,267.74,268.24,10334.0,240.6716,241.1299,240.5907,241.04,10334.0
2019-01-23 13:50:00,268.14,268.16,267.4,267.42,7022.0,240.9501,240.9681,240.2852,240.3032,7022.0
2019-01-23 14:00:00,267.56,268.32,267.56,268.26,7598.0,240.429,241.1119,240.429,241.058,7598.0
2019-01-23 14:10:00,268.33,268.4,267.6,267.6,7845.0,241.1209,241.1838,240.4649,240.4649,7845.0
2019-01-23 14:20:00,267.74,268.36,267.74,268.33,10328.0,240.5907,241.1478,240.5907,241.1209,10328.0
2019-01-23 14:30:00,268.28,268.53,267.87,268.4,17038.0,241.0759,241.3006,240.7075,241.1838,17038.0
2019-01-23 14:40:00,268.24,268.41,267.51,267.8,10986.0,241.04,241.1928,240.384,240.6446,10986.0
2019-01-23 14:50:00,267.87,268.37,267.82,268.31,8599.0,240.7075,241.1568,240.6626,241.1029,8599.0
2019-01-23 15:00:00,268.41,268.94,268.34,268.47,10595.0,241.1928,241.669,241.1299,241.2467,10595.0
2019-01-23 15:10:00,268.48,269.63,268.47,269.5,16990.0,241.2557,242.2891,241.2467,242.1722,16990.0
2019-01-23 15:20:00,269.45,269.73,268.94,269.15,24900.0,242.1273,242.3789,241.669,241.8577,24900.0
2019-01-23 15:30:00,269.18,269.6,268.82,269.52,26697.0,241.8847,242.2621,241.5612,242.1902,26697.0
2019-01-23 15:40:00,269.55,270.09,269.46,270.09,52023.0,242.2172,242.7024,242.1363,242.7024,52023.0
2019-01-23 15:50:00,270.07,270.42,269.87,270.2,101683.0,242.6844,242.9989,242.5047,242.8013,101683.0
2019-01-24 09:30:00,270.66,270.66,267.58,267.81,26815.0,243.2146,243.2146,240.4469,240.6536,26815.0
2019-01-24 09:40:00,267.65,268.93,267.16,267.62,24120.0,240.5098,241.66,240.0695,240.4829,24120.0
2019-01-24 09:50:00,267.5,268.61,267.5,267.99,19285.0,240.375,241.3725,240.375,240.8154,19285.0
2019-01-24 10:00:00,267.97,268.25,266.9,267.77,31324.0,240.7974,241.049,239.8359,240.6177,31324.0
2019-01-24 10:10:00,267.95,268.88,267.77,268.75,24822.0,240.7794,241.6151,240.6177,241.4983,24822.0
2019-01-24 10:20:00,268.75,269.73,268.69,269.72,26803.0,241.4983,242.3789,241.4444,242.3699,26803.0
2019-01-24 10:30:00,269.72,270.93,269.7,270.93,26282.0,242.3699,243.4572,242.352,243.4572,26282.0
2019-01-24 10:40:00,271.0,271.14,270.67,270.72,33324.0,243.5201,243.6459,243.2236,243.2685,33324.0
2019-01-24 10:50:00,270.63,271.63,270.58,271.3,23698.0,243.1877,244.0863,243.1427,243.7897,23698.0
2019-01-24 11:00:00,271.16,271.4,270.61,270.9,9762.0,243.6639,243.8796,243.1697,243.4303,9762.0
2019-01-24 11:10:00,270.92,271.02,270.16,270.45,13958.0,243.4482,243.5381,242.7653,243.0259,13958.0
2019-01-24 11:20:00,270.3,270.63,270.17,270.28,12107.0,242.8911,243.1877,242.7743,242.8731,12107.0
2019-01-24 11:30:00,270.23,271.14,270.21,270.82,13285.0,242.8282,243.6459,242.8102,243.3584,13285.0
2019-01-24 11:40:00,270.94,271.41,270.78,271.2,18102.0,243.4662,243.8886,243.3224,243.6999,18102.0
2019-01-24 11:50:00,271.15,271.7,271.0,271.47,13563.0,243.6549,244.1492,243.5201,243.9425,13563.0
2019-01-24 12:00:00,271.47,271.47,270.35,270.47,8495.0,243.9425,243.9425,242.936,243.0439,8495.0
2019-01-24 12:10:00,270.35,270.48,269.82,269.92,8065.0,242.936,243.0529,242.4598,242.5496,8065.0
2019-01-24 12:20:00,269.81,270.46,269.65,270.06,15826.0,242.4508,243.0349,242.307,242.6755,15826.0
2019-01-24 12:30:00,270.12,270.17,269.68,269.77,8739.0,242.7294,242.7743,242.334,242.4149,8739.0
2019-01-24 12:40:00,269.72,269.8,269.31,269.55,7543.0,242.3699,242.4418,242.0015,242.2172,7543.0
2019-01-24 12:50:00,269.32,269.42,268.79,269.42,7050.0,242.0105,242.1003,241.5342,242.1003,7050.0
2019-01-24 13:00:00,269.57,269.57,268.75,269.1,13482.0,242.2351,242.2351,241.4983,241.8128,13482.0
2019-01-24 13:10:00,268.96,268.96,268.17,268.18,10455.0,241.687,241.687,240.9771,240.9861,10455.0
2019-01-24 13:20:00,268.17,268.57,268.0,268.31,11324.0,240.9771,241.3365,240.8243,241.1029,11324.0
2019-01-24 13:30:00,268.42,268.97,268.42,268.84,16337.0,241.2018,241.696,241.2018,241.5792,16337.0
2019-01-24 13:40:00,268.96,269.2,268.63,269.13,5358.0,241.687,241.9027,241.3905,241.8398,5358.0
2019-01-24 13:50:00,269.28,269.45,268.99,269.45,7248.0,241.9745,242.1273,241.714,242.1273,7248.0
2019-01-24 14:00:00,269.37,269.5,268.56,269.09,12415.0,242.0554,242.1722,241.3276,241.8038,12415.0
2019-01-24 14:10:00,268.93,269.43,268.93,269.22,10032.0,241.66,242.1093,241.66,241.9206,10032.0
2019-01-24 14:20:00,269.2,269.8,269.2,269.72,8553.0,241.9027,242.4418,241.9027,242.3699,8553.0
2019-01-24 14:30:00,269.59,269.67,269.27,269.48,8564.0,242.2531,242.325,241.9656,242.1543,8564.0
2019-01-24 14:40:00,269.46,269.62,269.16,269.31,9562.0,242.1363,242.2801,241.8667,242.0015,9562.0
2019-01-24 14:50:00,269.31,269.37,268.79,269.16,11798.0,242.0015,242.0554,241.5342,241.8667,11798.0
2019-01-24 15:00:00,269.2,269.2,268.68,268.68,5923.0,241.9027,241.9027,241.4354,241.4354,5923.0
2019-01-24 15:10:00,268.72,269.42,268.49,268.79,25234.0,241.4713,242.1003,241.2647,241.5342,25234.0
2019-01-24 15:20:00,268.82,269.32,268.78,269.07,17656.0,241.5612,242.0105,241.5252,241.7858,17656.0
2019-01-24 15:30:00,269.02,269.51,268.83,269.2,31236.0,241.7409,242.1812,241.5702,241.9027,31236.0
2019-01-24 15:40:00,269.13,269.48,268.93,269.43,21039.0,241.8398,242.1543,241.66,242.1093,21039.0
2019-01-24 15:50:00,269.43,269.97,269.35,269.78,51000.0,242.1093,242.5946,242.0374,242.4238,51000.0
2019-01-25 09:30:00,273.28,273.62,270.99,272.0,21811.0,245.5689,245.8745,243.5111,244.4187,21811.0
2019-01-25 09:40:00,271.84,273.0,271.84,272.0,35996.0,244.275,245.3173,244.275,244.4187,35996.0
2019-01-25 09:50:00,272.21,273.51,272.12,273.36,29849.0,244.6074,245.7756,244.5266,245.6408,29849.0
2019-01-25 10:00:00,273.63,273.92,273.21,273.77,12102.0,245.8834,246.144,245.506,246.0093,12102.0
2019-01-25 10:10:00,273.81,274.25,273.44,273.55,17967.0,246.0452,246.4406,245.7127,245.8116,17967.0
2019-01-25 10:20:00,273.42,273.76,272.94,273.76,45942.0,245.6947,246.0003,245.2634,246.0003,45942.0
2019-01-25 10:30:00,273.81,274.07,272.8,273.02,15825.0,246.0452,246.2788,245.1376,245.3353,15825.0
2019-01-25 10:40:00,273.23,274.09,273.05,273.84,7285.0,245.524,246.2968,245.3623,246.0722,7285.0
2019-01-25 10:50:00,273.71,274.19,273.31,273.88,15550.0,245.9553,246.3867,245.5959,246.1081,15550.0
2019-01-25 11:00:00,273.9,274.03,273.4,273.72,7921.0,246.1261,246.2429,245.6768,245.9643,7921.0
2019-01-25 11:10:00,273.61,273.68,273.3,273.3,18839.0,245.8655,245.9284,245.5869,245.5869,18839.0
2019-01-25 11:20:00,273.28,273.57,272.62,272.85,16385.0,245.5689,245.8295,244.9759,245.1825,16385.0
2019-01-25 11:30:00,272.77,272.99,272.65,272.67,9056.0,245.1107,245.3083,245.0028,245.0208,9056.0
2019-01-25 11:40:00,272.59,272.69,272.03,272.42,8246.0,244.9489,245.0388,244.4457,244.7961,8246.0
2019-01-25 11:50:00,272.3,272.58,272.17,272.3,6616.0,244.6883,244.9399,244.5715,244.6883,6616.0
2019-01-25 12:00:00,272.15,272.23,271.88,272.09,6942.0,244.5535,244.6254,244.3109,244.4996,6942.0
2019-01-25 12:10:00,272.0,272.69,271.93,272.44,18880.0,244.4187,245.0388,244.3558,244.8141,18880.0
2019-01-25 12:20:00,272.4,273.37,271.93,272.81,15017.0,244.7782,245.6498,244.3558,245.1466,15017.0
2019-01-25 12:30:00,272.97,273.25,272.54,273.14,9528.0,245.2904,245.542,244.904,245.4431,9528.0
2019-01-25 12:40:00,273.16,273.17,272.01,272.75,18792.0,245.4611,245.4701,244.4277,245.0927,18792.0
2019-01-25 12:50:00,272.7,273.02,272.22,272.73,9269.0,245.0478,245.3353,244.6164,245.0747,9269.0
2019-01-25 13:00:00,272.86,273.25,272.46,272.5,5300.0,245.1915,245.542,244.8321,244.868,5300.0
2019-01-25 13:10:00,272.48,272.76,272.16,272.61,4943.0,244.8501,245.1017,244.5625,244.9669,4943.0
2019-01-25 13:20:00,272.55,272.83,272.38,272.82,4540.0,244.913,245.1646,244.7602,245.1556,4540.0
2019-01-25 13:30:00,272.66,272.92,272.15,272.26,5809.0,245.0118,245.2454,244.5535,244.6524,5809.0
2019-01-25 13:40:00,272.3,272.61,272.21,272.35,4271.0,244.6883,244.9669,244.6074,244.7332,4271.0
2019-01-25 13:50:00,272.46,273.04,272.46,272.9,6028.0,244.8321,245.3533,244.8321,245.2275,6028.0
2019-01-25 14:00:00,272.78,272.83,272.35,272.45,5034.0,245.1196,245.1646,244.7332,244.8231,5034.0
2019-01-25 14:10:00,272.35,273.61,272.19,273.3,14868.0,244.7332,245.8655,244.5895,245.5869,14868.0
2019-01-25 14:20:00,273.19,273.19,272.09,272.09,8151.0,245.4881,245.4881,244.4996,244.4996,8151.0
2019-01-25 14:30:00,272.31,273.58,272.15,273.26,23645.0,244.6973,245.8385,244.5535,245.551,23645.0
2019-01-25 14:40:00,273.17,273.4,273.01,273.09,5568.0,245.4701,245.6768,245.3263,245.3982,5568.0
2019-01-25 14:50:00,273.07,273.33,272.71,273.03,5100.0,245.3802,245.6139,245.0567,245.3443,5100.0
2019-01-25 15:00:00,272.92,273.04,272.69,272.81,12792.0,245.2454,245.3533,245.0388,245.1466,12792.0
2019-01-25 15:10:00,273.03,273.13,272.73,272.73,10400.0,245.3443,245.4341,245.0747,245.0747,10400.0
2019-01-25 15:20:00,272.74,273.27,272.52,272.52,14355.0,245.0837,245.56,244.886,244.886,14355.0
2019-01-25 15:30:00,272.58,273.22,272.19,272.69,29273.0,244.9399,245.515,244.5895,245.0388,29273.0
2019-01-25 15:40:00,272.69,272.87,272.45,272.67,18346.0,245.0388,245.2005,244.8231,245.0208,18346.0
2019-01-25 15:50:00,272.65,272.81,272.21,272.8,58592.0,245.0028,245.1466,244.6074,245.1376,58592.0
2019-01-28 09:30:00,269.83,269.83,268.08,268.62,21906.0,242.4688,242.4688,240.8962,241.3815,21906.0
2019-01-28 09:40:00,268.46,270.19,267.87,269.7,29760.0,241.2377,242.7923,240.7075,242.352,29760.0
2019-01-28 09:50:00,269.63,271.14,269.63,270.78,18623.0,242.2891,243.6459,242.2891,243.3224,18623.0
2019-01-28 10:00:00,270.74,270.89,270.21,270.71,18950.0,243.2865,243.4213,242.8102,243.2595,18950.0
2019-01-28 10:10:00,270.83,271.51,270.09,271.18,18980.0,243.3674,243.9784,242.7024,243.6819,18980.0
2019-01-28 10:20:00,271.29,272.16,271.01,272.14,22966.0,243.7807,244.5625,243.5291,244.5445,22966.0
2019-01-28 10:30:00,272.17,272.54,271.98,272.13,10417.0,244.5715,244.904,244.4008,244.5356,10417.0
2019-01-28 10:40:00,272.15,272.78,272.13,272.13,14587.0,244.5535,245.1196,244.5356,244.5356,14587.0
2019-01-28 10:50:00,271.99,272.61,271.93,272.14,4380.0,244.4097,244.9669,244.3558,244.5445,4380.0
2019-01-28 11:00:00,272.15,272.31,271.56,271.95,19331.0,244.5535,244.6973,244.0233,244.3738,19331.0
2019-01-28 11:10:00,272.14,272.75,272.12,272.52,8651.0,244.5445,245.0927,244.5266,244.886,8651.0
2019-01-28 11:20:00,272.69,272.93,272.57,272.71,5692.0,245.0388,245.2544,244.9309,245.0567,5692.0
2019-01-28 11:30:00,272.87,272.87,271.91,272.12,18004.0,245.2005,245.2005,244.3379,244.5266,18004.0
2019-01-28 11:40:00,272.03,272.27,271.3,271.77,9058.0,244.4457,244.6614,243.7897,244.2121,9058.0
2019-01-28 11:50:00,271.92,272.35,271.63,271.63,5821.0,244.3468,244.7332,244.0863,244.0863,5821.0
2019-01-28 12:00:00,271.58,271.76,271.02,271.44,3021.0,244.0413,244.2031,243.5381,243.9155,3021.0
2019-01-28 12:10:00,271.58,271.79,271.46,271.58,3169.0,244.0413,244.23,243.9335,244.0413,3169.0
2019-01-28 12:20:00,271.49,272.17,271.46,271.96,8086.0,243.9604,244.5715,243.9335,244.3828,8086.0
2019-01-28 12:30:00,272.16,272.58,272.16,272.58,9013.0,244.5625,244.9399,244.5625,244.9399,9013.0
2019-01-28 12:40:00,272.53,273.07,272.53,272.99,3138.0,244.895,245.3802,244.895,245.3083,3138.0
2019-01-28 12:50:00,273.0,273.05,272.5,272.77,5081.0,245.3173,245.3623,244.868,245.1107,5081.0
2019-01-28 13:00:00,272.78,273.32,272.55,273.28,6942.0,245.1196,245.6049,244.913,245.5689,6942.0
2019-01-28 13:10:00,273.33,273.89,273.23,273.74,9140.0,245.6139,246.1171,245.524,245.9823,9140.0
2019-01-28 13:20:00,273.97,274.33,273.63,273.68,5415.0,246.189,246.5125,245.8834,245.9284,5415.0
2019-01-28 13:30:00,273.72,274.37,273.68,273.77,8330.0,245.9643,246.5484,245.9284,246.0093,8330.0
2019-01-28 13:40:00,273.8,274.02,273.67,273.91,3324.0,246.0362,246.2339,245.9194,246.1351,3324.0
2019-01-28 13:50:00,274.04,274.07,273.5,273.58,4541.0,246.2519,246.2788,245.7666,245.8385,4541.0
2019-01-28 14:00:00,273.71,273.71,273.38,273.45,1400.0,245.9553,245.9553,245.6588,245.7217,1400.0
2019-01-28 14:10:00,273.29,273.41,273.14,273.4,8938.0,245.5779,245.6858,245.4431,245.6768,8938.0
2019-01-28 14:20:00,273.42,273.54,272.77,273.13,12733.0,245.6947,245.8026,245.1107,245.4341,12733.0
2019-01-28 14:30:00,273.14,273.54,273.14,273.5,5183.0,245.4431,245.8026,245.4431,245.7666,5183.0
2019-01-28 14:40:00,273.42,273.52,273.01,273.52,4701.0,245.6947,245.7846,245.3263,245.7846,4701.0
2019-01-28 14:50:00,273.63,273.91,273.1,273.21,9199.0,245.8834,246.1351,245.4072,245.506,9199.0
2019-01-28 15:00:00,273.33,273.33,272.76,272.84,8993.0,245.6139,245.6139,245.1017,245.1736,8993.0
2019-01-28 15:10:00,272.91,273.35,272.74,273.32,17703.0,245.2365,245.6318,245.0837,245.6049,17703.0
2019-01-28 15:20:00,273.37,273.67,273.28,273.47,18605.0,245.6498,245.9194,245.5689,245.7397,18605.0
2019-01-28 15:30:00,273.46,273.6,273.39,273.4,14965.0,245.7307,245.8565,245.6678,245.6768,14965.0
2019-01-28 15:40:00,273.37,273.43,273.18,273.2,17032.0,245.6498,245.7037,245.4791,245.4971,17032.0
2019-01-28 15:50:00,273.18,274.5,273.1,274.28,58708.0,245.4791,246.6652,245.4072,246.4675,58708.0
2019-01-29 09:30:00,274.23,276.8,273.36,276.52,23061.0,246.4226,248.732,245.6408,248.4804,23061.0
2019-01-29 09:40:00,276.19,277.86,275.91,277.46,6944.0,248.1839,249.6845,247.9323,249.3251,6944.0
2019-01-29 09:50:00,277.36,277.91,276.87,277.59,12688.0,249.2352,249.7294,248.7949,249.4419,12688.0
2019-01-29 10:00:00,277.59,277.91,277.17,277.19,14606.0,249.4419,249.7294,249.0645,249.0825,14606.0
2019-01-29 10:10:00,277.07,278.18,276.98,278.1,18792.0,248.9746,249.9721,248.8938,249.9002,18792.0
2019-01-29 10:20:00,278.2,279.98,278.17,279.7,32668.0,249.99,251.5895,249.9631,251.3379,32668.0
2019-01-29 10:30:00,279.98,280.29,279.6,280.01,46384.0,251.5895,251.8681,251.2481,251.6165,46384.0
2019-01-29 10:40:00,280.17,280.92,279.53,280.07,44979.0,251.7603,252.4342,251.1852,251.6704,44979.0
2019-01-29 10:50:00,280.06,280.07,278.11,278.67,37836.0,251.6614,251.6704,249.9092,250.4124,37836.0
2019-01-29 11:00:00,278.55,279.43,278.1,279.43,22329.0,250.3046,251.0953,249.9002,251.0953,22329.0
2019-01-29 11:10:00,279.18,280.0,279.18,279.65,40073.0,250.8707,251.6075,250.8707,251.293,40073.0
2019-01-29 11:20:00,279.62,280.18,279.4,279.96,41731.0,251.2661,251.7693,251.0684,251.5716,41731.0
2019-01-29 11:30:00,280.04,280.27,279.59,280.18,37646.0,251.6435,251.8501,251.2391,251.7693,37646.0
2019-01-29 11:40:00,280.18,281.05,279.61,280.98,72572.0,251.7693,252.551,251.2571,252.4881,72572.0
2019-01-29 11:50:00,280.66,281.49,280.23,280.23,35270.0,252.2006,252.9464,251.8142,251.8142,35270.0
2019-01-29 12:00:00,280.24,280.41,278.67,278.67,150243.0,251.8232,251.9759,250.4124,250.4124,150243.0
2019-01-29 12:10:00,278.59,279.14,278.23,278.48,19480.0,250.3405,250.8347,250.017,250.2416,19480.0
2019-01-29 12:20:00,278.34,278.92,278.11,278.52,27506.0,250.1158,250.637,249.9092,250.2776,27506.0
2019-01-29 12:30:00,278.44,278.77,278.04,278.45,32383.0,250.2057,250.5022,249.8463,250.2147,32383.0
2019-01-29 12:40:00,278.35,278.51,277.34,278.01,14930.0,250.1248,250.2686,249.2172,249.8193,14930.0
2019-01-29 12:50:00,278.26,278.5,277.93,277.93,5699.0,250.044,250.2596,249.7474,249.7474,5699.0
2019-01-29 13:00:00,277.78,278.07,277.43,277.69,9759.0,249.6126,249.8732,249.2981,249.5318,9759.0
2019-01-29 13:10:00,277.69,278.18,277.11,278.07,19021.0,249.5318,249.9721,249.0106,249.8732,19021.0
2019-01-29 13:20:00,277.94,278.43,277.63,278.1,29914.0,249.7564,250.1967,249.4778,249.9002,29914.0
2019-01-29 13:30:00,278.03,278.17,277.86,278.07,22601.0,249.8373,249.9631,249.6845,249.8732,22601.0
2019-01-29 13:40:00,277.98,278.58,277.83,278.58,17490.0,249.7924,250.3315,249.6576,250.3315,17490.0
2019-01-29 13:50:00,278.64,278.76,278.27,278.28,14988.0,250.3854,250.4933,250.0529,250.0619,14988.0
2019-01-29 14:00:00,278.27,278.61,277.52,278.57,20066.0,250.0529,250.3585,249.379,250.3225,20066.0
2019-01-29 14:10:00,278.4,278.46,277.72,277.72,12438.0,250.1698,250.2237,249.5587,249.5587,12438.0
2019-01-29 14:20:00,277.57,278.44,277.53,277.9,22922.0,249.4239,250.2057,249.388,249.7205,22922.0
2019-01-29 14:30:00,277.9,278.57,277.86,278.51,24602.0,249.7205,250.3225,249.6845,250.2686,24602.0
2019-01-29 14:40:00,278.31,278.53,277.7,278.08,9211.0,250.0889,250.2866,249.5407,249.8822,9211.0
2019-01-29 14:50:00,277.99,278.43,277.5,277.63,15273.0,249.8013,250.1967,249.361,249.4778,15273.0
2019-01-29 15:00:00,277.35,278.33,277.35,278.29,16638.0,249.2262,250.1069,249.2262,250.0709,16638.0
2019-01-29 15:10:00,278.29,279.11,278.26,279.11,16734.0,250.0709,250.8078,250.044,250.8078,16734.0
2019-01-29 15:20:00,279.02,279.2,278.43,278.74,19749.0,250.7269,250.8886,250.1967,250.4753,19749.0
2019-01-29 15:30:00,278.72,279.16,278.46,279.14,28067.0,250.4573,250.8527,250.2237,250.8347,28067.0
2019-01-29 15:40:00,279.13,280.38,279.05,280.09,57198.0,250.8257,251.949,250.7539,251.6884,57198.0
2019-01-29 15:50:00,280.06,280.47,279.95,280.18,113679.0,251.6614,252.0299,251.5626,251.7693,113679.0
2019-01-30 09:30:00,280.53,280.79,278.0,278.01,36357.0,252.0838,252.3174,249.8103,249.8193,36357.0
2019-01-30 09:40:00,277.66,279.02,276.26,276.36,21025.0,249.5048,250.7269,248.2468,248.3366,21025.0
2019-01-30 09:50:00,276.36,277.64,276.13,276.31,52686.0,248.3366,249.4868,248.1299,248.2917,52686.0
2019-01-30 10:00:00,276.15,278.12,276.15,277.39,11928.0,248.1479,249.9182,248.1479,249.2622,11928.0
2019-01-30 10:10:00,277.18,278.5,277.02,277.94,17491.0,249.0735,250.2596,248.9297,249.7564,17491.0
2019-01-30 10:20:00,278.1,279.3,278.1,279.08,13309.0,249.9002,250.9785,249.9002,250.7808,13309.0
2019-01-30 10:30:00,279.12,279.8,278.94,278.96,36087.0,250.8168,251.4278,250.655,250.673,36087.0
2019-01-30 10:40:00,278.94,279.05,277.96,278.25,22258.0,250.655,250.7539,249.7744,250.035,22258.0
2019-01-30 10:50:00,278.42,278.43,277.37,277.55,12279.0,250.1877,250.1967,249.2442,249.406,12279.0
2019-01-30 11:00:00,278.0,278.98,277.61,278.14,10242.0,249.8103,250.6909,249.4599,249.9361,10242.0
2019-01-30 11:10:00,278.31,279.25,278.22,278.97,19127.0,250.0889,250.9336,250.008,250.682,19127.0
2019-01-30 11:20:00,279.06,279.23,278.85,278.99,15375.0,250.7628,250.9156,250.5741,250.6999,15375.0
2019-01-30 11:30:00,278.98,279.3,278.66,278.83,34077.0,250.6909,250.9785,250.4034,250.5562,34077.0
2019-01-30 11:40:00,278.86,279.05,278.44,278.88,43510.0,250.5831,250.7539,250.2057,250.6011,43510.0
2019-01-30 11:50:00,278.79,278.92,278.43,278.63,10141.0,250.5202,250.637,250.1967,250.3764,10141.0
2019-01-30 12:00:00,278.69,278.87,278.41,278.66,12418.0,250.4304,250.5921,250.1787,250.4034,12418.0
2019-01-30 12:10:00,278.69,278.91,278.61,278.78,26441.0,250.4304,250.628,250.3585,250.5112,26441.0
2019-01-30 12:20:00,278.72,279.19,278.64,278.8,35276.0,250.4573,250.8797,250.3854,250.5292,35276.0
2019-01-30 12:30:00,278.82,279.47,278.59,279.47,51639.0,250.5472,251.1313,250.3405,251.1313,51639.0
2019-01-30 12:40:00,279.47,280.09,279.47,280.09,13471.0,251.1313,251.6884,251.1313,251.6884,13471.0
2019-01-30 12:50:00,280.24,280.41,279.96,280.29,12813.0,251.8232,251.9759,251.5716,251.8681,12813.0
2019-01-30 13:00:00,280.31,280.66,279.98,280.61,15857.0,251.8861,252.2006,251.5895,252.1557,15857.0
2019-01-30 13:10:00,280.59,281.15,280.49,280.76,14464.0,252.1377,252.6409,252.0478,252.2905,14464.0
2019-01-30 13:20:00,280.75,281.34,280.61,281.22,16134.0,252.2815,252.8116,252.1557,252.7038,16134.0
2019-01-30 13:30:00,281.14,281.78,281.09,281.53,30959.0,252.6319,253.207,252.587,252.9824,30959.0
2019-01-30 13:40:00,281.53,281.59,280.74,280.92,25278.0,252.9824,253.0363,252.2725,252.4342,25278.0
2019-01-30 13:50:00,281.0,281.14,280.35,280.35,37266.0,252.5061,252.6319,251.922,251.922,37266.0
2019-01-30 14:00:00,280.69,282.67,280.63,281.51,22549.0,252.2276,254.0068,252.1736,252.9644,22549.0
2019-01-30 14:10:00,281.51,282.06,281.48,281.53,16171.0,252.9644,253.4586,252.9374,252.9824,16171.0
2019-01-30 14:20:00,281.57,282.59,281.43,282.01,13695.0,253.0183,253.9349,252.8925,253.4137,13695.0
2019-01-30 14:30:00,281.9,281.9,280.7,281.05,12614.0,253.3149,253.3149,252.2365,252.551,12614.0
2019-01-30 14:40:00,281.01,281.17,280.39,281.17,20639.0,252.5151,252.6589,251.958,252.6589,20639.0
2019-01-30 14:50:00,281.26,282.23,281.06,282.17,13134.0,252.7398,253.6114,252.56,253.5575,13134.0
2019-01-30 15:00:00,282.1,283.17,281.63,281.63,33503.0,253.4946,254.4561,253.0722,253.0722,33503.0
2019-01-30 15:10:00,281.55,281.55,280.74,280.82,14663.0,253.0003,253.0003,252.2725,252.3444,14663.0
2019-01-30 15:20:00,280.92,280.96,280.16,280.37,14980.0,252.4342,252.4702,251.7513,251.94,14980.0
2019-01-30 15:30:00,280.3,280.6,280.0,280.6,21705.0,251.8771,252.1467,251.6075,252.1467,21705.0
2019-01-30 15:40:00,280.59,280.99,280.36,280.73,38563.0,252.1377,252.4971,251.931,252.2635,38563.0
2019-01-30 15:50:00,280.64,281.58,280.59,280.82,70952.0,252.1826,253.0273,252.1377,252.3444,70952.0
2019-01-31 09:30:00,271.67,279.19,269.5,278.89,112680.0,244.1222,250.8797,242.1722,250.6101,112680.0
2019-01-31 09:40:00,279.1,279.2,275.65,277.91,36137.0,250.7988,250.8886,247.6986,249.7294,36137.0
2019-01-31 09:50:00,278.05,279.98,277.88,278.81,69428.0,249.8553,251.5895,249.7025,250.5382,69428.0
2019-01-31 10:00:00,278.88,281.0,278.49,279.57,60273.0,250.6011,252.5061,250.2506,251.2211,60273.0
2019-01-31 10:10:00,279.6,281.33,279.17,279.53,60252.0,251.2481,252.8027,250.8617,251.1852,60252.0
2019-01-31 10:20:00,279.48,280.95,279.1,280.55,25822.0,251.1402,252.4612,250.7988,252.1017,25822.0
2019-01-31 10:30:00,280.65,280.71,277.49,277.49,39014.0,252.1916,252.2455,249.352,249.352,39014.0
2019-01-31 10:40:00,277.45,278.47,276.84,278.46,24932.0,249.3161,250.2327,248.7679,250.2237,24932.0
2019-01-31 10:50:00,278.43,279.27,277.65,279.1,21786.0,250.1967,250.9515,249.4958,250.7988,21786.0
2019-01-31 11:00:00,279.06,280.23,279.05,280.01,18860.0,250.7628,251.8142,250.7539,251.6165,18860.0
2019-01-31 11:10:00,280.0,280.33,279.53,280.2,17065.0,251.6075,251.9041,251.1852,251.7872,17065.0
2019-01-31 11:20:00,280.35,281.6,279.86,281.42,41602.0,251.922,253.0453,251.4817,252.8835,41602.0
2019-01-31 11:30:00,281.26,282.3,281.25,281.84,18172.0,252.7398,253.6743,252.7308,253.2609,18172.0
2019-01-31 11:40:00,281.84,282.07,281.17,281.67,20154.0,253.2609,253.4676,252.6589,253.1082,20154.0
2019-01-31 11:50:00,281.62,282.96,281.61,282.63,19868.0,253.0632,254.2674,253.0543,253.9708,19868.0
2019-01-31 12:00:00,282.56,283.88,282.33,283.64,36724.0,253.9079,255.0941,253.7013,254.8784,36724.0
2019-01-31 12:10:00,283.53,284.27,283.37,284.27,36471.0,254.7796,255.4445,254.6358,255.4445,36471.0
2019-01-31 12:20:00,284.4,284.55,284.09,284.34,18361.0,255.5614,255.6961,255.2828,255.5074,18361.0
2019-01-31 12:30:00,284.34,284.34,283.43,283.87,25350.0,255.5074,255.5074,254.6897,255.0851,25350.0
2019-01-31 12:40:00,283.92,283.95,282.43,282.72,39517.0,255.13,255.157,253.7911,254.0517,39517.0
2019-01-31 12:50:00,282.7,283.18,282.42,282.67,12952.0,254.0337,254.4651,253.7821,254.0068,12952.0
2019-01-31 13:00:00,282.75,283.09,282.47,283.09,21101.0,254.0787,254.3842,253.8271,254.3842,21101.0
2019-01-31 13:10:00,283.0,283.0,281.02,281.21,28787.0,254.3033,254.3033,252.5241,252.6948,28787.0
2019-01-31 13:20:00,281.25,281.48,279.54,279.62,23223.0,252.7308,252.9374,251.1942,251.2661,23223.0
2019-01-31 13:30:00,279.62,280.6,279.49,280.4,27344.0,251.2661,252.1467,251.1492,251.967,27344.0
2019-01-31 13:40:00,280.35,280.38,279.72,280.02,13209.0,251.922,251.949,251.3559,251.6255,13209.0
2019-01-31 13:50:00,279.99,280.04,279.31,279.31,12953.0,251.5985,251.6435,250.9875,250.9875,12953.0
2019-01-31 14:00:00,279.34,279.93,279.34,279.89,19311.0,251.0144,251.5446,251.0144,251.5087,19311.0
2019-01-31 14:10:00,279.89,280.29,279.65,280.09,13237.0,251.5087,251.8681,251.293,251.6884,13237.0
2019-01-31 14:20:00,280.21,280.44,279.6,280.04,20556.0,251.7962,252.0029,251.2481,251.6435,20556.0
2019-01-31 14:30:00,280.11,280.18,278.0,278.21,32184.0,251.7064,251.7693,249.8103,249.999,32184.0
2019-01-31 14:40:00,278.22,278.22,276.09,276.8,55011.0,250.008,250.008,248.094,248.732,55011.0
2019-01-31 14:50:00,276.45,276.74,275.67,276.17,27593.0,248.4175,248.6781,247.7166,248.1659,27593.0
2019-01-31 15:00:00,276.02,276.08,275.24,275.31,48488.0,248.0311,248.085,247.3302,247.3931,48488.0
2019-01-31 15:10:00,275.31,275.37,274.53,275.12,51624.0,247.3931,247.447,246.6922,247.2224,51624.0
2019-01-31 15:20:00,275.17,276.47,275.07,276.47,52362.0,247.2673,248.4355,247.1774,248.4355,52362.0
2019-01-31 15:30:00,276.6,276.97,276.19,276.19,48157.0,248.5523,248.8848,248.1839,248.1839,48157.0
2019-01-31 15:40:00,276.18,276.52,276.03,276.07,70592.0,248.1749,248.4804,248.0401,248.076,70592.0
2019-01-31 15:50:00,276.04,276.3,275.41,275.62,104349.0,248.0491,248.2827,247.483,247.6717,104349.0
2019-02-01 09:30:00,276.91,277.82,272.7,276.13,47562.0,248.8309,249.6486,245.0478,248.1299,47562.0
2019-02-01 09:40:00,276.13,276.38,275.13,275.31,19759.0,248.1299,248.3546,247.2313,247.3931,19759.0
2019-02-01 09:50:00,275.28,277.34,274.79,277.34,27484.0,247.3661,249.2172,246.9258,249.2172,27484.0
2019-02-01 10:00:00,277.53,278.97,277.32,278.35,20476.0,249.388,250.682,249.1993,250.1248,20476.0
2019-02-01 10:10:00,278.34,278.55,277.25,277.88,19746.0,250.1158,250.3046,249.1364,249.7025,19746.0
2019-02-01 10:20:00,277.95,278.09,276.81,276.95,20600.0,249.7654,249.8912,248.741,248.8668,20600.0
2019-02-01 10:30:00,276.91,277.12,276.34,276.44,25917.0,248.8309,249.0196,248.3186,248.4085,25917.0
2019-02-01 10:40:00,276.59,276.59,275.22,275.5,23630.0,248.5433,248.5433,247.3122,247.5638,23630.0
2019-02-01 10:50:00,275.38,275.54,273.71,274.01,18682.0,247.456,247.5998,245.9553,246.2249,18682.0
2019-02-01 11:00:00,273.88,274.28,273.24,273.91,41767.0,246.1081,246.4675,245.533,246.1351,41767.0
2019-02-01 11:10:00,274.08,275.19,273.96,274.83,24991.0,246.2878,247.2853,246.18,246.9618,24991.0
2019-02-01 11:20:00,274.71,275.27,274.54,274.54,19300.0,246.8539,247.3571,246.7012,246.7012,19300.0
2019-02-01 11:30:00,274.59,275.79,274.58,275.33,16701.0,246.7461,247.8244,246.7371,247.4111,16701.0
2019-02-01 11:40:00,275.24,275.3,274.6,274.75,14923.0,247.3302,247.3841,246.7551,246.8899,14923.0
2019-02-01 11:50:00,274.67,275.63,274.67,275.34,12227.0,246.818,247.6806,246.818,247.4201,12227.0
2019-02-01 12:00:00,275.47,275.66,275.05,275.41,17050.0,247.5369,247.7076,247.1595,247.483,17050.0
2019-02-01 12:10:00,275.45,275.45,274.66,274.74,16986.0,247.5189,247.5189,246.809,246.8809,16986.0
2019-02-01 12:20:00,274.85,275.08,273.81,274.06,17755.0,246.9797,247.1864,246.0452,246.2698,17755.0
2019-02-01 12:30:00,274.03,274.87,273.76,274.32,11454.0,246.2429,246.9977,246.0003,246.5035,11454.0
2019-02-01 12:40:00,274.24,274.86,274.24,274.86,11349.0,246.4316,246.9887,246.4316,246.9887,11349.0
2019-02-01 12:50:00,275.07,275.39,274.98,275.08,10261.0,247.1774,247.465,247.0966,247.1864,10261.0
2019-02-01 13:00:00,275.26,275.7,275.04,275.04,12850.0,247.3482,247.7435,247.1505,247.1505,12850.0
2019-02-01 13:10:00,275.02,275.21,274.75,274.97,17131.0,247.1325,247.3032,246.8899,247.0876,17131.0
2019-02-01 13:20:00,275.0,275.24,274.8,275.19,18688.0,247.1145,247.3302,246.9348,247.2853,18688.0
2019-02-01 13:30:00,275.31,275.93,275.12,275.44,26781.0,247.3931,247.9502,247.2224,247.5099,26781.0
2019-02-01 13:40:00,275.6,275.6,274.71,275.32,8580.0,247.6537,247.6537,246.8539,247.4021,8580.0
2019-02-01 13:50:00,275.42,275.57,275.05,275.05,8697.0,247.4919,247.6267,247.1595,247.1595,8697.0
2019-02-01 14:00:00,275.13,275.13,274.4,274.64,14418.0,247.2313,247.2313,246.5754,246.791,14418.0
2019-02-01 14:10:00,274.71,274.87,274.22,274.67,15761.0,246.8539,246.9977,246.4136,246.818,15761.0
2019-02-01 14:20:00,274.72,274.89,274.32,274.32,11350.0,246.8629,247.0157,246.5035,246.5035,11350.0
2019-02-01 14:30:00,274.35,274.69,274.03,274.24,12700.0,246.5304,246.836,246.2429,246.4316,12700.0
2019-02-01 14:40:00,274.17,274.8,274.17,274.44,19686.0,246.3687,246.9348,246.3687,246.6113,19686.0
2019-02-01 14:50:00,274.25,274.44,273.42,273.7,17823.0,246.4406,246.6113,245.6947,245.9463,17823.0
2019-02-01 15:00:00,273.64,274.45,273.55,274.06,19387.0,245.8924,246.6203,245.8116,246.2698,19387.0
2019-02-01 15:10:00,274.05,274.48,273.94,274.05,16365.0,246.2609,246.6473,246.162,246.2609,16365.0
2019-02-01 15:20:00,274.14,274.53,274.01,274.11,19766.0,246.3417,246.6922,246.2249,246.3148,19766.0
2019-02-01 15:30:00,274.13,274.23,273.25,273.26,29016.0,246.3327,246.4226,245.542,245.551,29016.0
2019-02-01 15:40:00,273.26,273.39,272.94,272.99,48076.0,245.551,245.6678,245.2634,245.3083,48076.0
2019-02-01 15:50:00,272.99,273.52,272.54,272.88,116377.0,245.3083,245.7846,244.904,245.2095,116377.0
2019-02-04 09:30:00,272.98,273.82,272.75,273.07,22588.0,245.2994,246.0542,245.0927,245.3802,22588.0
2019-02-04 09:40:00,273.05,273.34,272.63,273.3,40255.0,245.3623,245.6229,244.9848,245.5869,40255.0
2019-02-04 09:50:00,273.24,274.08,273.15,273.95,20929.0,245.533,246.2878,245.4521,246.171,20929.0
2019-02-04 10:00:00,273.95,274.22,273.61,273.74,28435.0,246.171,246.4136,245.8655,245.9823,28435.0
2019-02-04 10:10:00,273.62,274.38,273.43,274.05,23590.0,245.8745,246.5574,245.7037,246.2609,23590.0
2019-02-04 10:20:00,274.07,274.41,273.83,273.95,24276.0,246.2788,246.5844,246.0632,246.171,24276.0
2019-02-04 10:30:00,273.87,274.1,273.79,274.06,19512.0,246.0991,246.3058,246.0272,246.2698,19512.0
2019-02-04 10:40:00,274.05,274.22,274.02,274.1,21448.0,246.2609,246.4136,246.2339,246.3058,21448.0
2019-02-04 10:50:00,274.1,274.22,273.97,274.08,11980.0,246.3058,246.4136,246.189,246.2878,11980.0
2019-02-04 11:00:00,274.1,274.26,274.07,274.2,17687.0,246.3058,246.4496,246.2788,246.3956,17687.0
2019-02-04 11:10:00,274.25,274.34,274.15,274.15,20451.0,246.4406,246.5215,246.3507,246.3507,20451.0
2019-02-04 11:20:00,274.21,274.21,273.94,274.09,12645.0,246.4046,246.4046,246.162,246.2968,12645.0
2019-02-04 11:30:00,274.06,274.06,273.44,273.44,26390.0,246.2698,246.2698,245.7127,245.7127,26390.0
2019-02-04 11:40:00,273.54,273.81,273.47,273.73,9762.0,245.8026,246.0452,245.7397,245.9733,9762.0
2019-02-04 11:50:00,273.72,273.93,273.7,273.82,15190.0,245.9643,246.153,245.9463,246.0542,15190.0
2019-02-04 12:00:00,273.92,274.16,273.83,274.15,18128.0,246.144,246.3597,246.0632,246.3507,18128.0
2019-02-04 12:10:00,274.15,274.21,274.07,274.15,21669.0,246.3507,246.4046,246.2788,246.3507,21669.0
2019-02-04 12:20:00,274.13,274.16,273.9,274.0,19012.0,246.3327,246.3597,246.1261,246.2159,19012.0
2019-02-04 12:30:00,273.96,274.05,273.86,273.95,8391.0,246.18,246.2609,246.0901,246.171,8391.0
2019-02-04 12:40:00,274.06,274.21,273.94,274.01,15372.0,246.2698,246.4046,246.162,246.2249,15372.0
2019-02-04 12:50:00,274.1,274.23,274.03,274.2,22915.0,246.3058,246.4226,246.2429,246.3956,22915.0
2019-02-04 13:00:00,274.21,274.29,274.13,274.21,17447.0,246.4046,246.4765,246.3327,246.4046,17447.0
2019-02-04 13:10:00,274.2,274.25,273.93,274.15,16045.0,246.3956,246.4406,246.153,246.3507,16045.0
2019-02-04 13:20:00,274.17,274.22,274.09,274.15,23372.0,246.3687,246.4136,246.2968,246.3507,23372.0
2019-02-04 13:30:00,274.18,274.33,274.13,274.3,30956.0,246.3777,246.5125,246.3327,246.4855,30956.0
2019-02-04 13:40:00,274.3,274.96,274.29,274.9,32105.0,246.4855,247.0786,246.4765,247.0247,32105.0
2019-02-04 13:50:00,274.93,277.66,274.83,276.71,50888.0,247.0516,249.5048,246.9618,248.6511,50888.0
2019-02-04 14:00:00,276.64,276.8,275.52,275.93,20236.0,248.5882,248.732,247.5818,247.9502,20236.0
2019-02-04 14:10:00,275.99,276.46,275.71,276.38,13074.0,248.0041,248.4265,247.7525,248.3546,13074.0
2019-02-04 14:20:00,276.52,277.03,276.51,276.97,14730.0,248.4804,248.9387,248.4714,248.8848,14730.0
2019-02-04 14:30:00,277.12,277.34,276.95,277.06,19839.0,249.0196,249.2172,248.8668,248.9656,19839.0
2019-02-04 14:40:00,277.05,277.28,276.97,276.99,15745.0,248.9567,249.1633,248.8848,248.9027,15745.0
2019-02-04 14:50:00,277.0,277.0,276.25,276.75,30393.0,248.9117,248.9117,248.2378,248.6871,30393.0
2019-02-04 15:00:00,276.71,276.88,276.21,276.48,23705.0,248.6511,248.8039,248.2018,248.4445,23705.0
2019-02-04 15:10:00,276.48,277.24,276.37,277.24,21740.0,248.4445,249.1274,248.3456,249.1274,21740.0
2019-02-04 15:20:00,277.16,277.38,277.1,277.1,28955.0,249.0555,249.2532,249.0016,249.0016,28955.0
2019-02-04 15:30:00,277.09,277.37,277.09,277.33,28564.0,248.9926,249.2442,248.9926,249.2083,28564.0
2019-02-04 15:40:00,277.34,277.66,277.33,277.55,43837.0,249.2172,249.5048,249.2083,249.406,43837.0
2019-02-04 15:50:00,277.56,278.91,277.55,278.73,107631.0,249.4149,250.628,249.406,250.4663,107631.0
2019-02-05 09:30:00,280.0,281.2,279.19,280.69,31067.0,251.6075,252.6858,250.8797,252.2276,31067.0
2019-02-05 09:40:00,280.65,280.65,277.9,278.24,30626.0,252.1916,252.1916,249.7205,250.026,30626.0
2019-02-05 09:50:00,277.97,279.33,277.6,278.4,5795.0,249.7834,251.0055,249.4509,250.1698,5795.0
2019-02-05 10:00:00,278.41,278.69,277.16,277.37,23303.0,250.1787,250.4304,249.0555,249.2442,23303.0
2019-02-05 10:10:00,277.56,278.39,277.39,277.39,7425.0,249.4149,250.1608,249.2622,249.2622,7425.0
2019-02-05 10:20:00,277.55,277.75,277.03,277.07,8545.0,249.406,249.5857,248.9387,248.9746,8545.0
2019-02-05 10:30:00,277.06,277.22,276.79,276.87,9479.0,248.9656,249.1094,248.723,248.7949,9479.0
2019-02-05 10:40:00,276.95,277.19,276.09,276.09,17471.0,248.8668,249.0825,248.094,248.094,17471.0
2019-02-05 10:50:00,276.17,276.4,275.78,276.21,12843.0,248.1659,248.3726,247.8154,248.2018,12843.0
2019-02-05 11:00:00,276.35,276.39,275.71,275.72,14726.0,248.3276,248.3636,247.7525,247.7615,14726.0
2019-02-05 11:10:00,275.57,275.59,274.66,274.79,15995.0,247.6267,247.6447,246.809,246.9258,15995.0
2019-02-05 11:20:00,274.9,275.69,274.85,275.69,14381.0,247.0247,247.7346,246.9797,247.7346,14381.0
2019-02-05 11:30:00,275.79,276.18,275.52,275.99,10276.0,247.8244,248.1749,247.5818,248.0041,10276.0
2019-02-05 11:40:00,276.04,276.49,275.91,276.03,4900.0,248.0491,248.4534,247.9323,248.0401,4900.0
2019-02-05 11:50:00,276.05,276.28,275.8,276.01,11494.0,248.0581,248.2647,247.8334,248.0221,11494.0
2019-02-05 12:00:00,276.0,276.31,275.74,275.85,11132.0,248.0131,248.2917,247.7795,247.8783,11132.0
2019-02-05 12:10:00,275.78,276.3,275.61,276.07,8729.0,247.8154,248.2827,247.6627,248.076,8729.0
2019-02-05 12:20:00,276.12,276.88,275.87,276.81,8235.0,248.121,248.8039,247.8963,248.741,8235.0
2019-02-05 12:30:00,276.9,276.92,276.07,276.53,17213.0,248.8219,248.8398,248.076,248.4894,17213.0
2019-02-05 12:40:00,276.54,276.77,275.78,275.78,12425.0,248.4984,248.705,247.8154,247.8154,12425.0
2019-02-05 12:50:00,275.84,276.03,275.59,275.59,19224.0,247.8694,248.0401,247.6447,247.6447,19224.0
2019-02-05 13:00:00,275.65,276.34,275.64,276.17,28987.0,247.6986,248.3186,247.6896,248.1659,28987.0
2019-02-05 13:10:00,276.26,276.62,276.23,276.44,5311.0,248.2468,248.5703,248.2198,248.4085,5311.0
2019-02-05 13:20:00,276.64,276.79,276.44,276.79,3523.0,248.5882,248.723,248.4085,248.723,3523.0
2019-02-05 13:30:00,276.79,276.88,276.48,276.88,4117.0,248.723,248.8039,248.4445,248.8039,4117.0
2019-02-05 13:40:00,276.92,277.09,276.54,277.03,7757.0,248.8398,248.9926,248.4984,248.9387,7757.0
2019-02-05 13:50:00,276.92,277.26,276.88,276.98,11100.0,248.8398,249.1454,248.8039,248.8938,11100.0
2019-02-05 14:00:00,276.93,277.42,276.83,277.36,6288.0,248.8488,249.2891,248.759,249.2352,6288.0
2019-02-05 14:10:00,277.43,277.81,277.26,277.36,8482.0,249.2981,249.6396,249.1454,249.2352,8482.0
2019-02-05 14:20:00,277.42,278.05,277.38,277.85,7062.0,249.2891,249.8553,249.2532,249.6755,7062.0
2019-02-05 14:30:00,277.94,278.12,277.7,278.12,7843.0,249.7564,249.9182,249.5407,249.9182,7843.0
2019-02-05 14:40:00,278.1,278.75,278.05,278.75,11360.0,249.9002,250.4843,249.8553,250.4843,11360.0
2019-02-05 14:50:00,278.75,279.0,278.5,278.96,16395.0,250.4843,250.7089,250.2596,250.673,16395.0
2019-02-05 15:00:00,278.99,278.99,277.95,278.19,11012.0,250.6999,250.6999,249.7654,249.9811,11012.0
2019-02-05 15:10:00,278.11,278.17,277.84,278.09,9519.0,249.9092,249.9631,249.6665,249.8912,9519.0
2019-02-05 15:20:00,277.98,278.5,277.96,278.45,13448.0,249.7924,250.2596,249.7744,250.2147,13448.0
2019-02-05 15:30:00,278.38,278.45,278.14,278.15,9931.0,250.1518,250.2147,249.9361,249.9451,9931.0
2019-02-05 15:40:00,278.15,278.61,278.09,278.36,14447.0,249.9451,250.3585,249.8912,250.1338,14447.0
2019-02-05 15:50:00,278.31,278.64,278.21,278.39,49733.0,250.0889,250.3854,249.999,250.1608,49733.0
2019-02-06 09:30:00,278.4,279.09,278.2,278.77,28299.0,250.1698,250.7898,249.99,250.5022,28299.0
2019-02-06 09:40:00,278.91,280.93,278.91,280.42,15291.0,250.628,252.4432,250.628,251.9849,15291.0
2019-02-06 09:50:00,280.18,280.5,279.81,280.5,5151.0,251.7693,252.0568,251.4368,252.0568,5151.0
2019-02-06 10:00:00,280.3,280.95,279.57,280.44,12991.0,251.8771,252.4612,251.2211,252.0029,12991.0
2019-02-06 10:10:00,280.35,280.5,279.82,279.87,12494.0,251.922,252.0568,251.4458,251.4907,12494.0
2019-02-06 10:20:00,280.25,281.0,279.92,280.77,9447.0,251.8322,252.5061,251.5356,252.2994,9447.0
2019-02-06 10:30:00,280.78,281.0,280.38,280.83,13665.0,252.3084,252.5061,251.949,252.3534,13665.0
2019-02-06 10:40:00,280.96,281.52,280.91,281.17,4014.0,252.4702,252.9734,252.4252,252.6589,4014.0
2019-02-06 10:50:00,281.23,281.39,280.72,280.85,6704.0,252.7128,252.8566,252.2545,252.3713,6704.0
2019-02-06 11:00:00,280.85,281.36,280.6,281.06,9467.0,252.3713,252.8296,252.1467,252.56,9467.0
2019-02-06 11:10:00,280.98,281.3,280.73,280.9,9433.0,252.4881,252.7757,252.2635,252.4163,9433.0
2019-02-06 11:20:00,280.86,281.32,280.38,281.04,14393.0,252.3803,252.7937,251.949,252.5421,14393.0
2019-02-06 11:30:00,281.23,281.32,280.89,281.32,4916.0,252.7128,252.7937,252.4073,252.7937,4916.0
2019-02-06 11:40:00,281.4,281.53,281.03,281.17,8102.0,252.8656,252.9824,252.5331,252.6589,8102.0
2019-02-06 11:50:00,281.27,281.3,280.51,280.55,9170.0,252.7487,252.7757,252.0658,252.1017,9170.0
2019-02-06 12:00:00,280.51,280.78,280.33,280.6,3678.0,252.0658,252.3084,251.9041,252.1467,3678.0
2019-02-06 12:10:00,280.68,280.76,280.16,280.48,4381.0,252.2186,252.2905,251.7513,252.0388,4381.0
2019-02-06 12:20:00,280.43,280.84,280.42,280.78,7493.0,251.9939,252.3623,251.9849,252.3084,7493.0
2019-02-06 12:30:00,280.91,281.05,280.72,280.92,18206.0,252.4252,252.551,252.2545,252.4342,18206.0
2019-02-06 12:40:00,281.03,281.04,280.45,280.62,5085.0,252.5331,252.5421,252.0119,252.1646,5085.0
2019-02-06 12:50:00,280.64,281.11,280.49,281.0,21816.0,252.1826,252.605,252.0478,252.5061,21816.0
2019-02-06 13:00:00,281.05,281.58,281.05,281.58,3552.0,252.551,253.0273,252.551,253.0273,3552.0
2019-02-06 13:10:00,281.56,281.64,280.99,281.0,5715.0,253.0093,253.0812,252.4971,252.5061,5715.0
2019-02-06 13:20:00,280.98,281.13,280.82,281.05,8800.0,252.4881,252.6229,252.3444,252.551,8800.0
2019-02-06 13:30:00,281.06,281.25,280.95,281.2,6181.0,252.56,252.7308,252.4612,252.6858,6181.0
2019-02-06 13:40:00,281.16,281.18,280.94,281.07,3584.0,252.6499,252.6679,252.4522,252.569,3584.0
2019-02-06 13:50:00,281.05,281.27,281.04,281.25,4465.0,252.551,252.7487,252.5421,252.7308,4465.0
2019-02-06 14:00:00,281.24,281.27,280.28,280.7,68366.0,252.7218,252.7487,251.8591,252.2365,68366.0
2019-02-06 14:10:00,280.62,280.8,280.53,280.64,13285.0,252.1646,252.3264,252.0838,252.1826,13285.0
2019-02-06 14:20:00,280.63,281.03,280.63,280.95,14952.0,252.1736,252.5331,252.1736,252.4612,14952.0
2019-02-06 14:30:00,280.97,281.14,280.7,280.7,14192.0,252.4792,252.6319,252.2365,252.2365,14192.0
2019-02-06 14:40:00,280.65,280.71,280.24,280.3,8248.0,252.1916,252.2455,251.8232,251.8771,8248.0
2019-02-06 14:50:00,280.36,280.56,280.15,280.49,3250.0,251.931,252.1107,251.7423,252.0478,3250.0
2019-02-06 15:00:00,280.47,280.57,280.04,280.28,8123.0,252.0299,252.1197,251.6435,251.8591,8123.0
2019-02-06 15:10:00,280.28,280.58,280.14,280.47,9061.0,251.8591,252.1287,251.7333,252.0299,9061.0
2019-02-06 15:20:00,280.55,280.65,280.47,280.63,8313.0,252.1017,252.1916,252.0299,252.1736,8313.0
2019-02-06 15:30:00,280.6,280.73,280.31,280.69,14854.0,252.1467,252.2635,251.8861,252.2276,14854.0
2019-02-06 15:40:00,280.71,280.91,280.55,280.61,18880.0,252.2455,252.4252,252.1017,252.1557,18880.0
2019-02-06 15:50:00,280.67,280.67,280.2,280.49,47082.0,252.2096,252.2096,251.7872,252.0478,47082.0
2019-02-07 09:30:00,279.51,280.7,275.77,280.7,27600.0,251.1672,252.2365,247.8064,252.2365,27600.0
2019-02-07 09:40:00,280.3,280.37,279.15,279.33,9746.0,251.8771,251.94,250.8437,251.0055,9746.0
2019-02-07 09:50:00,279.47,280.91,279.4,280.47,9195.0,251.1313,252.4252,251.0684,252.0299,9195.0
2019-02-07 10:00:00,280.31,280.76,279.93,280.29,11840.0,251.8861,252.2905,251.5446,251.8681,11840.0
2019-02-07 10:10:00,280.2,280.76,280.2,280.7,10973.0,251.7872,252.2905,251.7872,252.2365,10973.0
2019-02-07 10:20:00,280.6,281.16,280.6,280.88,9750.0,252.1467,252.6499,252.1467,252.3983,9750.0
2019-02-07 10:30:00,280.97,281.0,280.49,280.55,11383.0,252.4792,252.5061,252.0478,252.1017,11383.0
2019-02-07 10:40:00,280.59,280.77,280.32,280.48,12557.0,252.1377,252.2994,251.8951,252.0388,12557.0
2019-02-07 10:50:00,280.28,280.62,278.93,279.3,25669.0,251.8591,252.1646,250.646,250.9785,25669.0
2019-02-07 11:00:00,279.07,279.71,279.0,279.41,7543.0,250.7718,251.3469,250.7089,251.0773,7543.0
2019-02-07 11:10:00,279.36,279.67,279.31,279.61,4953.0,251.0324,251.311,250.9875,251.2571,4953.0
2019-02-07 11:20:00,279.46,279.57,278.77,278.98,6327.0,251.1223,251.2211,250.5022,250.6909,6327.0
2019-02-07 11:30:00,278.83,278.83,276.99,277.9,22004.0,250.5562,250.5562,248.9027,249.7205,22004.0
2019-02-07 11:40:00,277.99,278.19,277.57,277.75,19781.0,249.8013,249.9811,249.4239,249.5857,19781.0
2019-02-07 11:50:00,277.75,278.15,277.75,277.99,37647.0,249.5857,249.9451,249.5857,249.8013,37647.0
2019-02-07 12:00:00,277.99,278.27,277.79,278.25,20559.0,249.8013,250.0529,249.6216,250.035,20559.0
2019-02-07 12:10:00,278.25,278.63,278.16,278.62,11064.0,250.035,250.3764,249.9541,250.3675,11064.0
2019-02-07 12:20:00,278.52,278.68,277.99,278.02,14134.0,250.2776,250.4214,249.8013,249.8283,14134.0
2019-02-07 12:30:00,278.08,278.37,278.04,278.26,8361.0,249.8822,250.1428,249.8463,250.044,8361.0
2019-02-07 12:40:00,278.38,278.38,277.84,277.96,3600.0,250.1518,250.1518,249.6665,249.7744,3600.0
2019-02-07 12:50:00,277.88,278.02,277.66,277.93,4316.0,249.7025,249.8283,249.5048,249.7474,4316.0
2019-02-07 13:00:00,278.02,278.6,277.97,278.55,7162.0,249.8283,250.3495,249.7834,250.3046,7162.0
2019-02-07 13:10:00,278.54,278.6,277.9,277.94,9384.0,250.2956,250.3495,249.7205,249.7564,9384.0
2019-02-07 13:20:00,278.02,278.1,277.92,278.04,10492.0,249.8283,249.9002,249.7384,249.8463,10492.0
2019-02-07 13:30:00,278.34,278.69,278.26,278.5,4879.0,250.1158,250.4304,250.044,250.2596,4879.0
2019-02-07 13:40:00,278.34,278.5,278.18,278.18,4640.0,250.1158,250.2596,249.9721,249.9721,4640.0
2019-02-07 13:50:00,278.28,278.45,278.16,278.45,3646.0,250.0619,250.2147,249.9541,250.2147,3646.0
2019-02-07 14:00:00,278.27,278.46,277.91,278.28,8566.0,250.0529,250.2237,249.7294,250.0619,8566.0
2019-02-07 14:10:00,278.26,278.26,277.85,278.08,5265.0,250.044,250.044,249.6755,249.8822,5265.0
2019-02-07 14:20:00,278.25,278.91,278.09,278.9,12694.0,250.035,250.628,249.8912,250.6191,12694.0
2019-02-07 14:30:00,278.87,279.03,278.68,278.71,5685.0,250.5921,250.7359,250.4214,250.4483,5685.0
2019-02-07 14:40:00,278.8,279.02,278.74,278.89,7487.0,250.5292,250.7269,250.4753,250.6101,7487.0
2019-02-07 14:50:00,278.84,279.09,278.68,278.82,16361.0,250.5651,250.7898,250.4214,250.5472,16361.0
2019-02-07 15:00:00,279.03,279.03,278.6,278.87,9127.0,250.7359,250.7359,250.3495,250.5921,9127.0
2019-02-07 15:10:00,278.85,278.85,278.3,278.3,4005.0,250.5741,250.5741,250.0799,250.0799,4005.0
2019-02-07 15:20:00,278.31,278.43,278.2,278.28,7448.0,250.0889,250.1967,249.99,250.0619,7448.0
2019-02-07 15:30:00,278.28,278.38,277.96,278.35,9775.0,250.0619,250.1518,249.7744,250.1248,9775.0
2019-02-07 15:40:00,278.32,278.61,278.24,278.37,39857.0,250.0979,250.3585,250.026,250.1428,39857.0
2019-02-07 15:50:00,278.43,278.72,278.37,278.54,52397.0,250.1967,250.4573,250.1428,250.2956,52397.0
2019-02-08 09:30:00,277.44,279.43,277.4,279.43,11437.0,249.3071,251.0953,249.2712,251.0953,11437.0
2019-02-08 09:40:00,279.15,279.16,278.18,278.88,15469.0,250.8437,250.8527,249.9721,250.6011,15469.0
2019-02-08 09:50:00,278.9,279.79,278.9,279.2,13600.0,250.6191,251.4188,250.6191,250.8886,13600.0
2019-02-08 10:00:00,278.98,279.78,278.73,279.24,13636.0,250.6909,251.4098,250.4663,250.9246,13636.0
2019-02-08 10:10:00,279.28,279.28,277.65,277.65,33222.0,250.9605,250.9605,249.4958,249.4958,33222.0
2019-02-08 10:20:00,277.76,278.54,277.25,278.39,5131.0,249.5947,250.2956,249.1364,250.1608,5131.0
2019-02-08 10:30:00,278.12,278.23,277.03,277.26,13080.0,249.9182,250.017,248.9387,249.1454,13080.0
2019-02-08 10:40:00,277.47,277.96,277.05,277.13,9915.0,249.3341,249.7744,248.9567,249.0285,9915.0
2019-02-08 10:50:00,277.22,277.59,276.96,277.23,7507.0,249.1094,249.4419,248.8758,249.1184,7507.0
2019-02-08 11:00:00,277.26,278.04,277.0,277.64,16610.0,249.1454,249.8463,248.9117,249.4868,16610.0
2019-02-08 11:10:00,277.55,277.56,276.84,276.84,11337.0,249.406,249.4149,248.7679,248.7679,11337.0
2019-02-08 11:20:00,276.82,277.13,276.58,276.67,9607.0,248.75,249.0285,248.5343,248.6152,9607.0
2019-02-08 11:30:00,276.68,276.93,276.54,276.83,3150.0,248.6242,248.8488,248.4984,248.759,3150.0
2019-02-08 11:40:00,276.76,277.03,276.68,276.93,4153.0,248.6961,248.9387,248.6242,248.8488,4153.0
2019-02-08 11:50:00,276.96,277.45,276.6,277.44,4351.0,248.8758,249.3161,248.5523,249.3071,4351.0
2019-02-08 12:00:00,277.45,277.69,277.43,277.53,15481.0,249.3161,249.5318,249.2981,249.388,15481.0
2019-02-08 12:10:00,277.68,277.71,277.29,277.54,3093.0,249.5228,249.5497,249.1723,249.397,3093.0
2019-02-08 12:20:00,277.49,277.79,277.37,277.5,10731.0,249.352,249.6216,249.2442,249.361,10731.0
2019-02-08 12:30:00,277.67,277.8,277.54,277.8,5498.0,249.5138,249.6306,249.397,249.6306,5498.0
2019-02-08 12:40:00,277.81,278.21,277.72,278.11,10132.0,249.6396,249.999,249.5587,249.9092,10132.0
2019-02-08 12:50:00,278.05,278.05,277.54,277.55,5973.0,249.8553,249.8553,249.397,249.406,5973.0
2019-02-08 13:00:00,277.64,277.8,277.62,277.62,4445.0,249.4868,249.6306,249.4689,249.4689,4445.0
2019-02-08 13:10:00,277.69,277.77,277.51,277.55,21668.0,249.5318,249.6036,249.37,249.406,21668.0
2019-02-08 13:20:00,277.55,277.66,277.47,277.62,9638.0,249.406,249.5048,249.3341,249.4689,9638.0
2019-02-08 13:30:00,277.72,278.0,277.71,278.0,17284.0,249.5587,249.8103,249.5497,249.8103,17284.0
2019-02-08 13:40:00,278.03,278.18,277.96,277.99,9721.0,249.8373,249.9721,249.7744,249.8013,9721.0
2019-02-08 13:50:00,278.0,278.45,277.95,278.45,6584.0,249.8103,250.2147,249.7654,250.2147,6584.0
2019-02-08 14:00:00,278.45,278.51,278.14,278.51,7797.0,250.2147,250.2686,249.9361,250.2686,7797.0
2019-02-08 14:10:00,278.58,278.84,278.49,278.66,9549.0,250.3315,250.5651,250.2506,250.4034,9549.0
2019-02-08 14:20:00,278.7,278.75,278.47,278.47,4900.0,250.4393,250.4843,250.2327,250.2327,4900.0
2019-02-08 14:30:00,278.52,278.95,278.5,278.95,9090.0,250.2776,250.664,250.2596,250.664,9090.0
2019-02-08 14:40:00,278.98,279.27,278.85,279.07,8537.0,250.6909,250.9515,250.5741,250.7718,8537.0
2019-02-08 14:50:00,279.09,279.22,278.95,279.05,4811.0,250.7898,250.9066,250.664,250.7539,4811.0
2019-02-08 15:00:00,278.99,279.11,278.82,278.92,7829.0,250.6999,250.8078,250.5472,250.637,7829.0
2019-02-08 15:10:00,278.9,279.36,278.9,279.1,6965.0,250.6191,251.0324,250.6191,250.7988,6965.0
2019-02-08 15:20:00,279.1,279.26,279.06,279.14,5897.0,250.7988,250.9426,250.7628,250.8347,5897.0
2019-02-08 15:30:00,279.19,279.25,278.96,279.1,13572.0,250.8797,250.9336,250.673,250.7988,13572.0
2019-02-08 15:40:00,279.15,279.3,278.95,279.21,20620.0,250.8437,250.9785,250.664,250.8976,20620.0
2019-02-08 15:50:00,279.29,280.71,279.16,280.59,59268.0,250.9695,252.2455,250.8527,252.1377,59268.0
2019-02-11 09:30:00,280.91,282.17,280.46,282.14,13760.0,252.4252,253.5575,252.0209,253.5305,13760.0
2019-02-11 09:40:00,282.23,283.0,281.85,282.48,25051.0,253.6114,254.3033,253.2699,253.836,25051.0
2019-02-11 09:50:00,282.24,282.58,281.19,282.26,21260.0,253.6204,253.9259,252.6769,253.6384,21260.0
2019-02-11 10:00:00,282.31,283.0,282.0,282.98,25158.0,253.6833,254.3033,253.4047,254.2853,25158.0
2019-02-11 10:10:00,283.01,283.08,281.99,282.79,19801.0,254.3123,254.3752,253.3957,254.1146,19801.0
2019-02-11 10:20:00,282.68,283.11,282.35,282.94,20412.0,254.0158,254.4022,253.7192,254.2494,20412.0
2019-02-11 10:30:00,282.8,283.02,281.13,281.34,110087.0,254.1236,254.3213,252.6229,252.8116,110087.0
2019-02-11 10:40:00,281.31,281.47,280.93,281.14,167216.0,252.7847,252.9285,252.4432,252.6319,167216.0
2019-02-11 10:50:00,281.25,281.69,281.24,281.6,7050.0,252.7308,253.1262,252.7218,253.0453,7050.0
2019-02-11 11:00:00,281.81,282.28,281.36,281.36,9924.0,253.234,253.6563,252.8296,252.8296,9924.0
2019-02-11 11:10:00,281.35,282.4,281.35,282.17,23313.0,252.8206,253.7642,252.8206,253.5575,23313.0
2019-02-11 11:20:00,282.16,282.57,281.79,281.85,21670.0,253.5485,253.9169,253.216,253.2699,21670.0
2019-02-11 11:30:00,281.78,281.82,281.19,281.32,11308.0,253.207,253.243,252.6769,252.7937,11308.0
2019-02-11 11:40:00,281.17,281.54,281.0,281.33,32555.0,252.6589,252.9914,252.5061,252.8027,32555.0
2019-02-11 11:50:00,281.43,281.69,281.16,281.55,10465.0,252.8925,253.1262,252.6499,253.0003,10465.0
2019-02-11 12:00:00,281.48,281.55,281.19,281.27,10566.0,252.9374,253.0003,252.6769,252.7487,10566.0
2019-02-11 12:10:00,281.23,281.49,281.13,281.27,11600.0,252.7128,252.9464,252.6229,252.7487,11600.0
2019-02-11 12:20:00,281.27,281.7,281.21,281.57,8461.0,252.7487,253.1351,252.6948,253.0183,8461.0
2019-02-11 12:30:00,281.56,282.27,281.55,282.07,19962.0,253.0093,253.6473,253.0003,253.4676,19962.0
2019-02-11 12:40:00,281.98,282.32,281.79,281.88,11618.0,253.3867,253.6923,253.216,253.2969,11618.0
2019-02-11 12:50:00,281.81,282.2,281.75,281.87,14366.0,253.234,253.5844,253.1801,253.2879,14366.0
2019-02-11 13:00:00,281.88,282.06,281.8,281.96,10608.0,253.2969,253.4586,253.225,253.3688,10608.0
2019-02-11 13:10:00,281.95,282.1,281.79,282.1,8729.0,253.3598,253.4946,253.216,253.4946,8729.0
2019-02-11 13:20:00,282.13,282.2,281.89,282.08,10500.0,253.5215,253.5844,253.3059,253.4766,10500.0
2019-02-11 13:30:00,282.11,282.3,281.84,282.26,12464.0,253.5036,253.6743,253.2609,253.6384,12464.0
2019-02-11 13:40:00,282.27,282.33,281.5,281.5,29695.0,253.6473,253.7013,252.9554,252.9554,29695.0
2019-02-11 13:50:00,281.43,281.44,280.78,281.14,16862.0,252.8925,252.9015,252.3084,252.6319,16862.0
2019-02-11 14:00:00,280.96,281.61,280.94,281.51,6213.0,252.4702,253.0543,252.4522,252.9644,6213.0
2019-02-11 14:10:00,281.42,281.59,281.09,281.09,6711.0,252.8835,253.0363,252.587,252.587,6711.0
2019-02-11 14:20:00,281.08,281.21,280.71,281.01,5300.0,252.578,252.6948,252.2455,252.5151,5300.0
2019-02-11 14:30:00,280.91,281.08,280.71,281.02,5594.0,252.4252,252.578,252.2455,252.5241,5594.0
2019-02-11 14:40:00,280.93,281.41,280.88,281.12,6646.0,252.4432,252.8745,252.3983,252.6139,6646.0
2019-02-11 14:50:00,281.08,281.48,280.93,281.4,6283.0,252.578,252.9374,252.4432,252.8656,6283.0
2019-02-11 15:00:00,281.39,281.42,281.16,281.3,8514.0,252.8566,252.8835,252.6499,252.7757,8514.0
2019-02-11 15:10:00,281.28,281.36,281.07,281.16,12200.0,252.7577,252.8296,252.569,252.6499,12200.0
2019-02-11 15:20:00,281.23,281.36,281.18,281.19,5296.0,252.7128,252.8296,252.6679,252.6769,5296.0
2019-02-11 15:30:00,281.3,281.38,281.14,281.31,8603.0,252.7757,252.8476,252.6319,252.7847,8603.0
2019-02-11 15:40:00,281.19,281.29,281.11,281.29,15014.0,252.6769,252.7667,252.605,252.7667,15014.0
2019-02-11 15:50:00,281.26,281.71,281.13,281.33,32935.0,252.7398,253.1441,252.6229,252.8027,32935.0
2019-02-12 09:30:00,282.77,282.77,281.71,282.12,12064.0,254.0966,254.0966,253.1441,253.5125,12064.0
2019-02-12 09:40:00,282.36,282.44,281.89,282.13,9770.0,253.7282,253.8001,253.3059,253.5215,9770.0
2019-02-12 09:50:00,281.86,282.38,281.58,281.58,11704.0,253.2789,253.7462,253.0273,253.0273,11704.0
2019-02-12 10:00:00,281.55,283.16,281.54,282.99,14855.0,253.0003,254.4471,252.9914,254.2943,14855.0
2019-02-12 10:10:00,283.13,283.49,282.63,282.98,10094.0,254.4201,254.7436,253.9708,254.2853,10094.0
2019-02-12 10:20:00,283.0,283.62,282.84,283.18,8499.0,254.3033,254.8604,254.1595,254.4651,8499.0
2019-02-12 10:30:00,283.1,283.14,282.75,282.95,4780.0,254.3932,254.4291,254.0787,254.2584,4780.0
2019-02-12 10:40:00,282.9,283.18,282.76,282.76,5595.0,254.2135,254.4651,254.0877,254.0877,5595.0
2019-02-12 10:50:00,282.86,283.69,282.41,283.51,16288.0,254.1775,254.9233,253.7731,254.7616,16288.0
2019-02-12 11:00:00,283.48,283.65,283.27,283.58,5783.0,254.7346,254.8874,254.5459,254.8245,5783.0
2019-02-12 11:10:00,283.4,284.09,283.4,284.02,8514.0,254.6628,255.2828,254.6628,255.2199,8514.0
2019-02-12 11:20:00,284.15,284.37,284.0,284.18,6259.0,255.3367,255.5344,255.2019,255.3637,6259.0
2019-02-12 11:30:00,284.25,284.25,283.89,283.93,6781.0,255.4266,255.4266,255.1031,255.139,6781.0
2019-02-12 11:40:00,283.88,284.06,283.27,283.42,5300.0,255.0941,255.2558,254.5459,254.6807,5300.0
2019-02-12 11:50:00,283.46,283.92,283.41,283.83,9101.0,254.7167,255.13,254.6717,255.0492,9101.0
2019-02-12 12:00:00,283.92,284.33,283.57,283.62,5425.0,255.13,255.4984,254.8155,254.8604,5425.0
2019-02-12 12:10:00,283.69,283.92,283.57,283.71,5204.0,254.9233,255.13,254.8155,254.9413,5204.0
2019-02-12 12:20:00,283.75,284.1,283.75,283.93,5558.0,254.9773,255.2918,254.9773,255.139,5558.0
2019-02-12 12:30:00,283.99,284.18,283.95,283.96,3526.0,255.1929,255.3637,255.157,255.166,3526.0
2019-02-12 12:40:00,283.96,284.24,283.93,284.14,3100.0,255.166,255.4176,255.139,255.3277,3100.0
2019-02-12 12:50:00,284.21,284.54,284.15,284.29,11736.0,255.3906,255.6872,255.3367,255.4625,11736.0
2019-02-12 13:00:00,284.33,284.58,284.17,284.44,9100.0,255.4984,255.7231,255.3547,255.5973,9100.0
2019-02-12 13:10:00,284.66,284.74,284.53,284.63,5700.0,255.795,255.8669,255.6782,255.768,5700.0
2019-02-12 13:20:00,284.61,284.79,284.44,284.44,9167.0,255.7501,255.9118,255.5973,255.5973,9167.0
2019-02-12 13:30:00,284.41,284.76,284.41,284.6,4547.0,255.5703,255.8848,255.5703,255.7411,4547.0
2019-02-12 13:40:00,284.56,284.7,284.48,284.62,3100.0,255.7051,255.8309,255.6332,255.759,3100.0
2019-02-12 13:50:00,284.66,284.67,284.15,284.52,11362.0,255.795,255.804,255.3367,255.6692,11362.0
2019-02-12 14:00:00,284.47,284.78,284.36,284.74,7396.0,255.6243,255.9028,255.5254,255.8669,7396.0
2019-02-12 14:10:00,284.7,284.78,284.5,284.67,9209.0,255.8309,255.9028,255.6512,255.804,9209.0
2019-02-12 14:20:00,284.68,284.93,284.68,284.69,6224.0,255.813,256.0376,255.813,255.8219,6224.0
2019-02-12 14:30:00,284.61,284.62,283.84,283.88,6497.0,255.7501,255.759,255.0581,255.0941,6497.0
2019-02-12 14:40:00,283.94,283.98,283.67,283.79,3957.0,255.148,255.1839,254.9054,255.0132,3957.0
2019-02-12 14:50:00,283.82,284.06,283.76,283.89,11085.0,255.0402,255.2558,254.9862,255.1031,11085.0
2019-02-12 15:00:00,283.93,284.3,283.82,284.09,13221.0,255.139,255.4715,255.0402,255.2828,13221.0
2019-02-12 15:10:00,284.13,284.14,283.78,283.83,7049.0,255.3187,255.3277,255.0042,255.0492,7049.0
2019-02-12 15:20:00,283.76,284.13,283.66,283.86,8956.0,254.9862,255.3187,254.8964,255.0761,8956.0
2019-02-12 15:30:00,283.88,284.06,283.8,283.81,8168.0,255.0941,255.2558,255.0222,255.0312,8168.0
2019-02-12 15:40:00,283.8,283.87,283.39,283.48,14544.0,255.0222,255.0851,254.6538,254.7346,14544.0
2019-02-12 15:50:00,283.45,284.18,283.35,284.05,45413.0,254.7077,255.3637,254.6178,255.2468,45413.0
2019-02-13 09:30:00,285.95,286.0,284.1,284.59,12560.0,256.9542,256.9991,255.2918,255.7321,12560.0
2019-02-13 09:40:00,284.91,285.54,284.0,285.21,14407.0,256.0196,256.5858,255.2019,256.2892,14407.0
2019-02-13 09:50:00,285.14,285.31,284.65,285.09,18964.0,256.2263,256.3791,255.786,256.1814,18964.0
2019-02-13 10:00:00,285.1,285.88,285.1,285.38,8848.0,256.1904,256.8913,256.1904,256.442,8848.0
2019-02-13 10:10:00,285.39,286.08,285.11,285.34,10737.0,256.451,257.071,256.1994,256.406,10737.0
2019-02-13 10:20:00,285.39,285.39,284.7,285.09,12835.0,256.451,256.451,255.8309,256.1814,12835.0
2019-02-13 10:30:00,285.16,285.46,284.91,285.19,8139.0,256.2443,256.5139,256.0196,256.2712,8139.0
2019-02-13 10:40:00,285.03,285.34,284.66,284.66,5209.0,256.1275,256.406,255.795,255.795,5209.0
2019-02-13 10:50:00,284.6,284.61,283.7,283.8,6901.0,255.7411,255.7501,254.9323,255.0222,6901.0
2019-02-13 11:00:00,283.73,284.58,283.68,284.31,7650.0,254.9593,255.7231,254.9144,255.4805,7650.0
2019-02-13 11:10:00,284.23,284.41,283.44,283.44,7772.0,255.4086,255.5703,254.6987,254.6987,7772.0
2019-02-13 11:20:00,283.47,283.62,282.86,283.16,3700.0,254.7257,254.8604,254.1775,254.4471,3700.0
2019-02-13 11:30:00,283.07,283.34,282.76,283.22,8135.0,254.3662,254.6088,254.0877,254.501,8135.0
2019-02-13 11:40:00,283.04,283.56,283.03,283.23,4712.0,254.3393,254.8065,254.3303,254.51,4712.0
2019-02-13 11:50:00,283.34,284.33,283.27,283.96,13090.0,254.6088,255.4984,254.5459,255.166,13090.0
2019-02-13 12:00:00,283.97,283.97,283.35,283.35,7237.0,255.175,255.175,254.6178,254.6178,7237.0
2019-02-13 12:10:00,283.17,283.47,283.16,283.29,15867.0,254.4561,254.7257,254.4471,254.5639,15867.0
2019-02-13 12:20:00,283.24,283.72,283.24,283.71,4044.0,254.519,254.9503,254.519,254.9413,4044.0
2019-02-13 12:30:00,283.75,284.17,283.75,284.05,6455.0,254.9773,255.3547,254.9773,255.2468,6455.0
2019-02-13 12:40:00,284.09,284.44,283.99,284.4,4550.0,255.2828,255.5973,255.1929,255.5614,4550.0
2019-02-13 12:50:00,284.41,284.41,283.97,284.27,8400.0,255.5703,255.5703,255.175,255.4445,8400.0
2019-02-13 13:00:00,284.33,284.43,284.15,284.31,3133.0,255.4984,255.5883,255.3367,255.4805,3133.0
2019-02-13 13:10:00,284.31,284.32,283.99,284.18,3544.0,255.4805,255.4895,255.1929,255.3637,3544.0
2019-02-13 13:20:00,284.23,284.46,284.11,284.11,3354.0,255.4086,255.6153,255.3008,255.3008,3354.0
2019-02-13 13:30:00,284.07,284.14,283.78,283.8,6073.0,255.2648,255.3277,255.0042,255.0222,6073.0
2019-02-13 13:40:00,283.86,283.86,283.53,283.73,2700.0,255.0761,255.0761,254.7796,254.9593,2700.0
2019-02-13 13:50:00,283.66,283.96,283.48,283.51,6707.0,254.8964,255.166,254.7346,254.7616,6707.0
2019-02-13 14:00:00,283.6,283.91,283.6,283.76,2700.0,254.8425,255.121,254.8425,254.9862,2700.0
2019-02-13 14:10:00,283.82,284.01,283.82,283.87,5204.0,255.0402,255.2109,255.0402,255.0851,5204.0
2019-02-13 14:20:00,283.94,284.01,283.6,283.75,5252.0,255.148,255.2109,254.8425,254.9773,5252.0
2019-02-13 14:30:00,283.71,283.84,283.44,283.44,5115.0,254.9413,255.0581,254.6987,254.6987,5115.0
2019-02-13 14:40:00,283.41,283.96,283.41,283.92,5820.0,254.6717,255.166,254.6717,255.13,5820.0
2019-02-13 14:50:00,283.88,284.04,283.69,283.99,8853.0,255.0941,255.2379,254.9233,255.1929,8853.0
2019-02-13 15:00:00,283.99,284.01,283.45,283.5,4600.0,255.1929,255.2109,254.7077,254.7526,4600.0
2019-02-13 15:10:00,283.54,283.82,283.31,283.51,20586.0,254.7886,255.0402,254.5819,254.7616,20586.0
2019-02-13 15:20:00,283.58,283.67,283.37,283.59,9600.0,254.8245,254.9054,254.6358,254.8335,9600.0
2019-02-13 15:30:00,283.65,283.91,283.64,283.78,11140.0,254.8874,255.121,254.8784,255.0042,11140.0
2019-02-13 15:40:00,283.82,283.84,283.03,283.18,10931.0,255.0402,255.0581,254.3303,254.4651,10931.0
2019-02-13 15:50:00,283.2,283.41,282.96,283.28,26388.0,254.483,254.6717,254.2674,254.5549,26388.0
2019-02-14 09:30:00,281.6,282.03,280.72,280.97,11095.0,253.0453,253.4317,252.2545,252.4792,11095.0
2019-02-14 09:40:00,281.08,281.54,280.25,280.59,7121.0,252.578,252.9914,251.8322,252.1377,7121.0
2019-02-14 09:50:00,280.42,281.17,280.2,281.17,8507.0,251.9849,252.6589,251.7872,252.6589,8507.0
2019-02-14 10:00:00,280.9,281.13,280.58,280.58,10411.0,252.4163,252.6229,252.1287,252.1287,10411.0
2019-02-14 10:10:00,280.58,281.81,280.41,281.7,6250.0,252.1287,253.234,251.9759,253.1351,6250.0
2019-02-14 10:20:00,281.69,281.78,281.43,281.53,7031.0,253.1262,253.207,252.8925,252.9824,7031.0
2019-02-14 10:30:00,281.45,281.74,280.39,280.6,12774.0,252.9105,253.1711,251.958,252.1467,12774.0
2019-02-14 10:40:00,280.61,281.2,280.33,280.81,7658.0,252.1557,252.6858,251.9041,252.3354,7658.0
2019-02-14 10:50:00,280.84,280.88,280.29,280.38,5641.0,252.3623,252.3983,251.8681,251.949,5641.0
2019-02-14 11:00:00,280.45,280.58,279.75,280.4,8553.0,252.0119,252.1287,251.3829,251.967,8553.0
2019-02-14 11:10:00,280.38,280.38,279.63,279.91,9467.0,251.949,251.949,251.275,251.5266,9467.0
2019-02-14 11:20:00,279.84,279.84,279.16,279.3,5591.0,251.4637,251.4637,250.8527,250.9785,5591.0
2019-02-14 11:30:00,279.31,279.51,279.12,279.22,10531.0,250.9875,251.1672,250.8168,250.9066,10531.0
2019-02-14 11:40:00,279.24,279.48,279.2,279.33,6052.0,250.9246,251.1402,250.8886,251.0055,6052.0
2019-02-14 11:50:00,279.46,279.5,279.19,279.23,5751.0,251.1223,251.1582,250.8797,250.9156,5751.0
2019-02-14 12:00:00,279.27,280.0,279.25,279.96,7608.0,250.9515,251.6075,250.9336,251.5716,7608.0
2019-02-14 12:10:00,279.93,280.18,279.55,280.16,15889.0,251.5446,251.7693,251.2031,251.7513,15889.0
2019-02-14 12:20:00,280.16,280.46,280.03,280.45,5732.0,251.7513,252.0209,251.6345,252.0119,5732.0
2019-02-14 12:30:00,280.42,280.68,280.26,280.65,7284.0,251.9849,252.2186,251.8412,252.1916,7284.0
2019-02-14 12:40:00,280.6,280.68,280.42,280.65,15867.0,252.1467,252.2186,251.9849,252.1916,15867.0
2019-02-14 12:50:00,280.65,280.94,280.54,280.94,11100.0,252.1916,252.4522,252.0928,252.4522,11100.0
2019-02-14 13:00:00,280.96,280.96,280.49,280.75,37049.0,252.4702,252.4702,252.0478,252.2815,37049.0
2019-02-14 13:10:00,280.7,280.71,280.3,280.35,9242.0,252.2365,252.2455,251.8771,251.922,9242.0
2019-02-14 13:20:00,280.35,280.68,280.29,280.63,4607.0,251.922,252.2186,251.8681,252.1736,4607.0
2019-02-14 13:30:00,280.75,280.9,280.71,280.83,12684.0,252.2815,252.4163,252.2455,252.3534,12684.0
2019-02-14 13:40:00,280.73,280.9,280.7,280.9,14588.0,252.2635,252.4163,252.2365,252.4163,14588.0
2019-02-14 13:50:00,280.88,280.9,280.41,280.66,11226.0,252.3983,252.4163,251.9759,252.2006,11226.0
2019-02-14 14:00:00,280.63,281.02,280.43,280.58,19549.0,252.1736,252.5241,251.9939,252.1287,19549.0
2019-02-14 14:10:00,280.79,281.02,280.76,280.77,3250.0,252.3174,252.5241,252.2905,252.2994,3250.0
2019-02-14 14:20:00,280.8,281.04,280.57,281.04,4874.0,252.3264,252.5421,252.1197,252.5421,4874.0
2019-02-14 14:30:00,280.91,280.91,280.5,280.64,5209.0,252.4252,252.4252,252.0568,252.1826,5209.0
2019-02-14 14:40:00,280.63,280.75,280.51,280.51,7583.0,252.1736,252.2815,252.0658,252.0658,7583.0
2019-02-14 14:50:00,280.51,280.55,279.82,279.87,6911.0,252.0658,252.1017,251.4458,251.4907,6911.0
2019-02-14 15:00:00,279.89,280.61,279.89,280.13,9421.0,251.5087,252.1557,251.5087,251.7243,9421.0
2019-02-14 15:10:00,280.17,280.25,279.77,279.82,10621.0,251.7603,251.8322,251.4008,251.4458,10621.0
2019-02-14 15:20:00,279.76,279.87,279.62,279.85,25107.0,251.3919,251.4907,251.2661,251.4727,25107.0
2019-02-14 15:30:00,279.89,280.5,279.86,280.35,17515.0,251.5087,252.0568,251.4817,251.922,17515.0
2019-02-14 15:40:00,280.36,280.9,280.26,280.6,30866.0,251.931,252.4163,251.8412,252.1467,30866.0
2019-02-14 15:50:00,280.63,280.99,280.51,280.51,64774.0,252.1736,252.4971,252.0658,252.0658,64774.0
2019-02-15 09:30:00,283.41,284.86,282.55,284.74,52453.0,254.6717,255.9747,253.8989,255.8669,52453.0
2019-02-15 09:40:00,284.37,285.5,284.2,285.17,15467.0,255.5344,256.5498,255.3816,256.2533,15467.0
2019-02-15 09:50:00,285.11,285.44,284.86,284.95,8551.0,256.1994,256.4959,255.9747,256.0556,8551.0
2019-02-15 10:00:00,285.14,285.89,285.14,285.81,17457.0,256.2263,256.9003,256.2263,256.8284,17457.0
2019-02-15 10:10:00,285.8,286.04,285.23,285.55,7053.0,256.8194,257.0351,256.3072,256.5947,7053.0
2019-02-15 10:20:00,285.5,286.3,285.49,285.84,5437.0,256.5498,257.2687,256.5408,256.8553,5437.0
2019-02-15 10:30:00,285.86,286.75,285.65,286.75,7057.0,256.8733,257.6731,256.6846,257.6731,7057.0
2019-02-15 10:40:00,286.61,286.74,285.95,286.38,10277.0,257.5473,257.6641,256.9542,257.3406,10277.0
2019-02-15 10:50:00,286.24,286.24,285.69,285.69,6503.0,257.2148,257.2148,256.7205,256.7205,6503.0
2019-02-15 11:00:00,285.92,286.36,285.66,285.97,9042.0,256.9272,257.3226,256.6936,256.9722,9042.0
2019-02-15 11:10:00,285.86,285.97,285.5,285.63,7750.0,256.8733,256.9722,256.5498,256.6666,7750.0
2019-02-15 11:20:00,285.69,286.13,285.48,285.93,10498.0,256.7205,257.1159,256.5318,256.9362,10498.0
2019-02-15 11:30:00,285.96,285.96,285.46,285.78,2362.0,256.9632,256.9632,256.5139,256.8014,2362.0
2019-02-15 11:40:00,285.87,285.96,284.86,284.93,8242.0,256.8823,256.9632,255.9747,256.0376,8242.0
2019-02-15 11:50:00,284.84,284.95,284.34,284.95,4100.0,255.9567,256.0556,255.5074,256.0556,4100.0
2019-02-15 12:00:00,285.08,285.11,284.77,284.77,6463.0,256.1724,256.1994,255.8938,255.8938,6463.0
2019-02-15 12:10:00,285.0,285.53,285.0,285.23,3482.0,256.1005,256.5768,256.1005,256.3072,3482.0
2019-02-15 12:20:00,285.1,285.59,285.1,285.43,3000.0,256.1904,256.6307,256.1904,256.4869,3000.0
2019-02-15 12:30:00,285.44,285.52,285.33,285.47,3165.0,256.4959,256.5678,256.397,256.5229,3165.0
2019-02-15 12:40:00,285.63,285.68,285.48,285.54,3800.0,256.6666,256.7116,256.5318,256.5858,3800.0
2019-02-15 12:50:00,285.56,285.77,285.48,285.53,3044.0,256.6037,256.7924,256.5318,256.5768,3044.0
2019-02-15 13:00:00,285.6,285.71,285.44,285.56,3882.0,256.6397,256.7385,256.4959,256.6037,3882.0
2019-02-15 13:10:00,285.56,285.57,285.2,285.34,2533.0,256.6037,256.6127,256.2802,256.406,2533.0
2019-02-15 13:20:00,285.28,285.34,284.94,285.03,3574.0,256.3521,256.406,256.0466,256.1275,3574.0
2019-02-15 13:30:00,284.97,285.3,284.97,285.12,3937.0,256.0736,256.3701,256.0736,256.2083,3937.0
2019-02-15 13:40:00,285.11,285.22,284.99,285.09,2499.0,256.1994,256.2982,256.0915,256.1814,2499.0
2019-02-15 13:50:00,285.12,285.41,285.05,285.15,4079.0,256.2083,256.4689,256.1454,256.2353,4079.0
2019-02-15 14:00:00,285.14,285.53,285.14,285.23,3100.0,256.2263,256.5768,256.2263,256.3072,3100.0
2019-02-15 14:10:00,285.3,285.34,285.16,285.29,4062.0,256.3701,256.406,256.2443,256.3611,4062.0
2019-02-15 14:20:00,285.25,285.29,285.04,285.13,4735.0,256.3252,256.3611,256.1365,256.2173,4735.0
2019-02-15 14:30:00,285.11,285.4,285.07,285.38,7817.0,256.1994,256.4599,256.1634,256.442,7817.0
2019-02-15 14:40:00,285.36,285.46,285.28,285.28,4759.0,256.424,256.5139,256.3521,256.3521,4759.0
2019-02-15 14:50:00,285.31,286.14,285.31,286.14,11887.0,256.3791,257.1249,256.3791,257.1249,11887.0
2019-02-15 15:00:00,286.04,286.04,285.65,285.72,5937.0,257.0351,257.0351,256.6846,256.7475,5937.0
2019-02-15 15:10:00,285.7,285.74,285.16,285.18,10515.0,256.7295,256.7655,256.2443,256.2623,10515.0
2019-02-15 15:20:00,285.13,285.63,285.11,285.56,10120.0,256.2173,256.6666,256.1994,256.6037,10120.0
2019-02-15 15:30:00,285.58,286.01,285.58,286.01,14262.0,256.6217,257.0081,256.6217,257.0081,14262.0
2019-02-15 15:40:00,285.94,286.35,285.8,286.34,19778.0,256.9452,257.3136,256.8194,257.3046,19778.0
2019-02-15 15:50:00,286.32,287.07,286.16,286.98,59935.0,257.2867,257.9606,257.1429,257.8797,59935.0
2019-02-19 09:30:00,285.99,285.99,284.61,284.89,17638.0,256.9901,256.9901,255.7501,256.0017,17638.0
2019-02-19 09:40:00,284.8,285.45,284.65,284.66,22215.0,255.9208,256.5049,255.786,255.795,22215.0
2019-02-19 09:50:00,284.65,285.02,284.58,284.94,2580.0,255.786,256.1185,255.7231,256.0466,2580.0
2019-02-19 10:00:00,285.11,285.46,284.79,285.4,5989.0,256.1994,256.5139,255.9118,256.4599,5989.0
2019-02-19 10:10:00,285.48,285.81,284.84,285.47,27293.0,256.5318,256.8284,255.9567,256.5229,27293.0
2019-02-19 10:20:00,285.5,285.8,285.2,285.42,27995.0,256.5498,256.8194,256.2802,256.4779,27995.0
2019-02-19 10:30:00,285.42,285.76,284.79,284.79,20427.0,256.4779,256.7834,255.9118,255.9118,20427.0
2019-02-19 10:40:00,284.8,284.97,284.72,284.77,10307.0,255.9208,256.0736,255.8489,255.8938,10307.0
2019-02-19 10:50:00,284.74,285.03,284.72,284.82,11748.0,255.8669,256.1275,255.8489,255.9388,11748.0
2019-02-19 11:00:00,284.91,285.32,284.8,285.32,5800.0,256.0196,256.3881,255.9208,256.3881,5800.0
2019-02-19 11:10:00,285.24,285.54,285.07,285.54,4608.0,256.3162,256.5858,256.1634,256.5858,4608.0
2019-02-19 11:20:00,285.63,285.63,285.0,285.16,4658.0,256.6666,256.6666,256.1005,256.2443,4658.0
2019-02-19 11:30:00,285.2,285.9,285.2,285.82,4517.0,256.2802,256.9092,256.2802,256.8374,4517.0
2019-02-19 11:40:00,285.88,286.69,285.8,286.35,8710.0,256.8913,257.6191,256.8194,257.3136,8710.0
2019-02-19 11:50:00,286.41,286.94,286.4,286.94,3247.0,257.3675,257.8438,257.3585,257.8438,3247.0
2019-02-19 12:00:00,286.96,286.97,286.47,286.76,6915.0,257.8618,257.8707,257.4214,257.682,6915.0
2019-02-19 12:10:00,286.77,286.8,286.59,286.66,8534.0,257.691,257.718,257.5293,257.5922,8534.0
2019-02-19 12:20:00,286.82,286.82,286.66,286.82,2805.0,257.736,257.736,257.5922,257.736,2805.0
2019-02-19 12:30:00,286.84,287.34,286.82,287.12,8350.0,257.7539,258.2032,257.736,258.0055,8350.0
2019-02-19 12:40:00,287.11,287.5,287.03,287.03,6560.0,257.9966,258.347,257.9247,257.9247,6560.0
2019-02-19 12:50:00,287.02,287.36,286.94,287.25,6130.0,257.9157,258.2212,257.8438,258.1224,6130.0
2019-02-19 13:00:00,287.23,287.25,287.03,287.08,2610.0,258.1044,258.1224,257.9247,257.9696,2610.0
2019-02-19 13:10:00,287.22,287.38,287.12,287.15,4944.0,258.0954,258.2392,258.0055,258.0325,4944.0
2019-02-19 13:20:00,287.15,287.29,287.14,287.29,1142.0,258.0325,258.1583,258.0235,258.1583,1142.0
2019-02-19 13:30:00,287.32,287.38,287.01,287.11,3020.0,258.1853,258.2392,257.9067,257.9966,3020.0
2019-02-19 13:40:00,287.07,287.42,287.07,287.24,2447.0,257.9606,258.2751,257.9606,258.1134,2447.0
2019-02-19 13:50:00,287.32,287.51,287.29,287.38,6688.0,258.1853,258.356,258.1583,258.2392,6688.0
2019-02-19 14:00:00,287.5,287.63,287.2,287.2,5047.0,258.347,258.4638,258.0774,258.0774,5047.0
2019-02-19 14:10:00,287.06,287.25,287.06,287.22,3282.0,257.9516,258.1224,257.9516,258.0954,3282.0
2019-02-19 14:20:00,287.16,287.55,287.09,287.31,6631.0,258.0415,258.3919,257.9786,258.1763,6631.0
2019-02-19 14:30:00,287.31,287.46,287.17,287.35,7411.0,258.1763,258.3111,258.0505,258.2122,7411.0
2019-02-19 14:40:00,287.38,287.53,287.28,287.36,4372.0,258.2392,258.374,258.1493,258.2212,4372.0
2019-02-19 14:50:00,287.37,287.49,287.18,287.25,6302.0,258.2302,258.338,258.0595,258.1224,6302.0
2019-02-19 15:00:00,287.1,287.28,287.08,287.27,4735.0,257.9876,258.1493,257.9696,258.1403,4735.0
2019-02-19 15:10:00,287.38,287.6,287.38,287.6,7887.0,258.2392,258.4369,258.2392,258.4369,7887.0
2019-02-19 15:20:00,287.57,287.57,287.29,287.51,13682.0,258.4099,258.4099,258.1583,258.356,13682.0
2019-02-19 15:30:00,287.39,287.72,287.39,287.48,9473.0,258.2482,258.5447,258.2482,258.329,9473.0
2019-02-19 15:40:00,287.5,287.72,287.42,287.44,21052.0,258.347,258.5447,258.2751,258.2931,21052.0
2019-02-19 15:50:00,287.43,287.46,287.19,287.36,48667.0,258.2841,258.3111,258.0684,258.2212,48667.0
2019-02-20 09:30:00,287.84,288.35,286.89,286.95,14345.0,258.6525,259.1108,257.7989,257.8528,14345.0
2019-02-20 09:40:00,286.92,287.43,286.62,286.8,5700.0,257.8258,258.2841,257.5562,257.718,5700.0
2019-02-20 09:50:00,287.06,287.55,286.92,287.45,2938.0,257.9516,258.3919,257.8258,258.3021,2938.0
2019-02-20 10:00:00,287.35,287.35,286.68,286.83,13561.0,258.2122,258.2122,257.6102,257.7449,13561.0
2019-02-20 10:10:00,286.92,287.78,286.83,287.78,3950.0,257.8258,258.5986,257.7449,258.5986,3950.0
2019-02-20 10:20:00,287.66,287.7,287.26,287.7,12824.0,258.4908,258.5267,258.1313,258.5267,12824.0
2019-02-20 10:30:00,287.88,287.88,287.43,287.56,2150.0,258.6885,258.6885,258.2841,258.4009,2150.0
2019-02-20 10:40:00,287.63,287.63,287.06,287.18,5760.0,258.4638,258.4638,257.9516,258.0595,5760.0
2019-02-20 10:50:00,287.16,287.21,286.73,286.92,5712.0,258.0415,258.0864,257.6551,257.8258,5712.0
2019-02-20 11:00:00,286.88,287.33,286.62,287.33,2500.0,257.7899,258.1942,257.5562,258.1942,2500.0
2019-02-20 11:10:00,287.58,287.67,287.28,287.45,4302.0,258.4189,258.4998,258.1493,258.3021,4302.0
2019-02-20 11:20:00,287.35,287.56,287.21,287.56,3229.0,258.2122,258.4009,258.0864,258.4009,3229.0
2019-02-20 11:30:00,287.56,287.58,287.38,287.49,2514.0,258.4009,258.4189,258.2392,258.338,2514.0
2019-02-20 11:40:00,287.42,287.75,287.31,287.36,6317.0,258.2751,258.5717,258.1763,258.2212,6317.0
2019-02-20 11:50:00,287.43,287.71,287.16,287.54,4511.0,258.2841,258.5357,258.0415,258.383,4511.0
2019-02-20 12:00:00,287.72,288.04,287.6,288.04,7379.0,258.5447,258.8322,258.4369,258.8322,7379.0
2019-02-20 12:10:00,287.98,288.05,287.75,287.83,4046.0,258.7783,258.8412,258.5717,258.6435,4046.0
2019-02-20 12:20:00,287.83,287.83,287.47,287.47,5844.0,258.6435,258.6435,258.32,258.32,5844.0
2019-02-20 12:30:00,287.5,287.58,287.38,287.38,5000.0,258.347,258.4189,258.2392,258.2392,5000.0
2019-02-20 12:40:00,287.46,287.54,287.05,287.08,10220.0,258.3111,258.383,257.9426,257.9696,10220.0
2019-02-20 12:50:00,287.1,287.2,287.02,287.05,9206.0,257.9876,258.0774,257.9157,257.9426,9206.0
2019-02-20 13:00:00,287.02,287.16,286.91,287.16,10392.0,257.9157,258.0415,257.8168,258.0415,10392.0
2019-02-20 13:10:00,287.05,287.25,286.91,287.14,6515.0,257.9426,258.1224,257.8168,258.0235,6515.0
2019-02-20 13:20:00,286.97,287.25,286.63,287.25,7150.0,257.8707,258.1224,257.5652,258.1224,7150.0
2019-02-20 13:30:00,287.32,287.64,287.04,287.19,8484.0,258.1853,258.4728,257.9337,258.0684,8484.0
2019-02-20 13:40:00,287.21,287.32,287.01,287.07,7763.0,258.0864,258.1853,257.9067,257.9606,7763.0
2019-02-20 13:50:00,287.07,287.38,286.94,287.38,6232.0,257.9606,258.2392,257.8438,258.2392,6232.0
2019-02-20 14:00:00,287.49,287.65,286.84,286.84,42654.0,258.338,258.4818,257.7539,257.7539,42654.0
2019-02-20 14:10:00,286.82,286.98,286.58,286.59,5397.0,257.736,257.8797,257.5203,257.5293,5397.0
2019-02-20 14:20:00,286.67,286.9,286.31,286.84,10016.0,257.6012,257.8078,257.2777,257.7539,10016.0
2019-02-20 14:30:00,286.82,287.67,286.82,287.47,4872.0,257.736,258.4998,257.736,258.32,4872.0
2019-02-20 14:40:00,287.47,287.58,287.12,287.39,6886.0,258.32,258.4189,258.0055,258.2482,6886.0
2019-02-20 14:50:00,287.32,287.54,287.08,287.54,9153.0,258.1853,258.383,257.9696,258.383,9153.0
2019-02-20 15:00:00,287.44,287.7,287.27,287.68,31725.0,258.2931,258.5267,258.1403,258.5088,31725.0
2019-02-20 15:10:00,287.73,287.79,287.44,287.56,6804.0,258.5537,258.6076,258.2931,258.4009,6804.0
2019-02-20 15:20:00,287.6,287.77,287.51,287.61,21960.0,258.4369,258.5896,258.356,258.4459,21960.0
2019-02-20 15:30:00,287.64,287.92,287.64,287.88,3827.0,258.4728,258.7244,258.4728,258.6885,3827.0
2019-02-20 15:40:00,287.88,288.27,287.86,288.12,12459.0,258.6885,259.0389,258.6705,258.9041,12459.0
2019-02-20 15:50:00,288.12,288.43,287.92,288.32,46454.0,258.9041,259.1827,258.7244,259.0839,46454.0
2019-02-21 09:30:00,288.38,288.51,286.34,286.67,17194.0,259.1378,259.2546,257.3046,257.6012,17194.0
2019-02-21 09:40:00,286.28,287.42,286.27,286.63,12279.0,257.2507,258.2751,257.2417,257.5652,12279.0
2019-02-21 09:50:00,286.63,287.05,286.15,286.22,10909.0,257.5652,257.9426,257.1339,257.1968,10909.0
2019-02-21 10:00:00,286.0,286.3,285.6,286.18,5463.0,256.9991,257.2687,256.6397,257.1609,5463.0
2019-02-21 10:10:00,286.3,286.91,286.09,286.91,11576.0,257.2687,257.8168,257.08,257.8168,11576.0
2019-02-21 10:20:00,286.98,287.28,286.22,286.58,10106.0,257.8797,258.1493,257.1968,257.5203,10106.0
2019-02-21 10:30:00,286.64,286.7,286.35,286.46,4400.0,257.5742,257.6281,257.3136,257.4125,4400.0
2019-02-21 10:40:00,286.46,286.78,286.21,286.3,9028.0,257.4125,257.7,257.1878,257.2687,9028.0
2019-02-21 10:50:00,286.3,286.64,286.1,286.33,7683.0,257.2687,257.5742,257.089,257.2956,7683.0
2019-02-21 11:00:00,286.25,286.62,286.1,286.5,6036.0,257.2238,257.5562,257.089,257.4484,6036.0
2019-02-21 11:10:00,286.46,286.91,286.45,286.58,5341.0,257.4125,257.8168,257.4035,257.5203,5341.0
2019-02-21 11:20:00,286.43,286.58,286.25,286.26,23471.0,257.3855,257.5203,257.2238,257.2327,23471.0
2019-02-21 11:30:00,286.26,286.65,286.26,286.58,2300.0,257.2327,257.5832,257.2327,257.5203,2300.0
2019-02-21 11:40:00,286.65,287.16,286.64,286.77,11764.0,257.5832,258.0415,257.5742,257.691,11764.0
2019-02-21 11:50:00,286.74,287.47,286.69,287.42,7399.0,257.6641,258.32,257.6191,258.2751,7399.0
2019-02-21 12:00:00,287.56,287.58,286.91,286.91,2850.0,258.4009,258.4189,257.8168,257.8168,2850.0
2019-02-21 12:10:00,286.98,287.0,286.82,286.9,8885.0,257.8797,257.8977,257.736,257.8078,8885.0
2019-02-21 12:20:00,286.9,287.03,286.84,286.95,11744.0,257.8078,257.9247,257.7539,257.8528,11744.0
2019-02-21 12:30:00,286.95,287.43,286.95,287.27,4786.0,257.8528,258.2841,257.8528,258.1403,4786.0
2019-02-21 12:40:00,287.38,287.41,287.13,287.16,6858.0,258.2392,258.2661,258.0145,258.0415,6858.0
2019-02-21 12:50:00,287.11,287.5,287.05,287.5,5843.0,257.9966,258.347,257.9426,258.347,5843.0
2019-02-21 13:00:00,287.59,287.6,287.17,287.17,2015.0,258.4279,258.4369,258.0505,258.0505,2015.0
2019-02-21 13:10:00,287.3,287.3,286.87,287.07,4830.0,258.1673,258.1673,257.7809,257.9606,4830.0
2019-02-21 13:20:00,287.07,287.13,286.9,286.96,3583.0,257.9606,258.0145,257.8078,257.8618,3583.0
2019-02-21 13:30:00,286.92,287.11,286.69,286.81,5456.0,257.8258,257.9966,257.6191,257.727,5456.0
2019-02-21 13:40:00,286.82,286.98,286.77,286.96,6463.0,257.736,257.8797,257.691,257.8618,6463.0
2019-02-21 13:50:00,286.98,287.18,286.92,287.18,2440.0,257.8797,258.0595,257.8258,258.0595,2440.0
2019-02-21 14:00:00,287.18,287.3,286.97,286.99,4199.0,258.0595,258.1673,257.8707,257.8887,4199.0
2019-02-21 14:10:00,286.99,287.09,286.86,287.03,7876.0,257.8887,257.9786,257.7719,257.9247,7876.0
2019-02-21 14:20:00,287.04,287.25,286.78,287.25,7483.0,257.9337,258.1224,257.7,258.1224,7483.0
2019-02-21 14:30:00,287.2,287.41,287.14,287.19,6745.0,258.0774,258.2661,258.0235,258.0684,6745.0
2019-02-21 14:40:00,287.13,287.45,287.0,287.09,11776.0,258.0145,258.3021,257.8977,257.9786,11776.0
2019-02-21 14:50:00,287.05,287.12,286.74,287.01,7196.0,257.9426,258.0055,257.6641,257.9067,7196.0
2019-02-21 15:00:00,286.99,287.37,286.9,287.35,9588.0,257.8887,258.2302,257.8078,258.2122,9588.0
2019-02-21 15:10:00,287.43,287.59,287.18,287.36,9281.0,258.2841,258.4279,258.0595,258.2212,9281.0
2019-02-21 15:20:00,287.3,287.59,287.26,287.45,12599.0,258.1673,258.4279,258.1313,258.3021,12599.0
2019-02-21 15:30:00,287.44,287.44,287.02,287.24,12949.0,258.2931,258.2931,257.9157,258.1134,12949.0
2019-02-21 15:40:00,287.31,287.43,286.73,287.3,23078.0,258.1763,258.2841,257.6551,258.1673,23078.0
2019-02-21 15:50:00,287.36,287.93,287.06,287.49,35459.0,258.2212,258.7334,257.9516,258.338,35459.0
2019-02-22 09:30:00,288.0,288.2,286.47,286.47,17032.0,259.872,260.0524,258.4914,258.4914,17032.0
2019-02-22 09:40:00,286.11,286.92,286.0,286.69,10459.0,258.1666,258.8975,258.0673,258.6899,10459.0
2019-02-22 09:50:00,286.84,287.33,286.41,287.29,6400.0,258.8253,259.2674,258.4373,259.2313,6400.0
2019-02-22 10:00:00,287.14,287.79,287.01,287.68,16573.0,259.096,259.6825,258.9787,259.5832,16573.0
2019-02-22 10:10:00,287.77,288.56,287.62,288.48,12890.0,259.6644,260.3773,259.5291,260.3051,12890.0
2019-02-22 10:20:00,288.37,288.55,287.97,287.97,4764.0,260.2058,260.3683,259.8449,259.8449,4764.0
2019-02-22 10:30:00,287.97,288.29,287.67,287.67,8184.0,259.8449,260.1336,259.5742,259.5742,8184.0
2019-02-22 10:40:00,287.74,288.27,287.58,288.27,9369.0,259.6374,260.1156,259.493,260.1156,9369.0
2019-02-22 10:50:00,288.25,288.39,288.0,288.09,5997.0,260.0976,260.2239,259.872,259.9532,5997.0
2019-02-22 11:00:00,288.06,288.32,287.98,288.23,10800.0,259.9261,260.1607,259.8539,260.0795,10800.0
2019-02-22 11:10:00,288.08,288.8,288.05,288.8,18714.0,259.9442,260.5938,259.9171,260.5938,18714.0
2019-02-22 11:20:00,288.75,288.75,288.04,288.23,19362.0,260.5487,260.5487,259.9081,260.0795,19362.0
2019-02-22 11:30:00,288.2,288.28,287.84,288.15,13321.0,260.0524,260.1246,259.7276,260.0073,13321.0
2019-02-22 11:40:00,288.09,288.15,287.92,287.97,3492.0,259.9532,260.0073,259.7998,259.8449,3492.0
2019-02-22 11:50:00,287.98,288.01,287.65,287.71,3053.0,259.8539,259.881,259.5562,259.6103,3053.0
2019-02-22 12:00:00,287.89,288.18,287.89,287.97,2787.0,259.7727,260.0344,259.7727,259.8449,2787.0
2019-02-22 12:10:00,288.09,288.3,287.97,288.05,4901.0,259.9532,260.1427,259.8449,259.9171,4901.0
2019-02-22 12:20:00,287.87,288.04,287.71,287.98,5526.0,259.7547,259.9081,259.6103,259.8539,5526.0
2019-02-22 12:30:00,288.04,288.04,287.82,287.97,2890.0,259.9081,259.9081,259.7096,259.8449,2890.0
2019-02-22 12:40:00,287.95,288.29,287.95,288.29,3444.0,259.8269,260.1336,259.8269,260.1336,3444.0
2019-02-22 12:50:00,288.35,288.35,288.11,288.25,4169.0,260.1878,260.1878,259.9712,260.0976,4169.0
2019-02-22 13:00:00,288.19,288.25,287.96,288.04,13268.0,260.0434,260.0976,259.8359,259.9081,13268.0
2019-02-22 13:10:00,288.03,288.23,287.4,287.47,15040.0,259.899,260.0795,259.3306,259.3937,15040.0
2019-02-22 13:20:00,287.49,287.73,287.48,287.7,5500.0,259.4118,259.6283,259.4028,259.6013,5500.0
2019-02-22 13:30:00,287.62,287.83,287.62,287.75,4546.0,259.5291,259.7186,259.5291,259.6464,4546.0
2019-02-22 13:40:00,287.73,287.76,287.35,287.35,3267.0,259.6283,259.6554,259.2855,259.2855,3267.0
2019-02-22 13:50:00,287.38,287.38,286.9,287.16,6069.0,259.3125,259.3125,258.8794,259.114,6069.0
2019-02-22 14:00:00,287.14,287.18,287.0,287.14,5155.0,259.096,259.1321,258.9696,259.096,5155.0
2019-02-22 14:10:00,287.18,287.33,287.03,287.04,3019.0,259.1321,259.2674,258.9967,259.0057,3019.0
2019-02-22 14:20:00,286.98,287.08,286.82,286.82,4640.0,258.9516,259.0418,258.8072,258.8072,4640.0
2019-02-22 14:30:00,286.91,286.97,286.2,286.59,8870.0,258.8884,258.9426,258.2478,258.5997,8870.0
2019-02-22 14:40:00,286.56,286.76,286.18,286.41,7655.0,258.5726,258.7531,258.2297,258.4373,7655.0
2019-02-22 14:50:00,286.45,286.81,286.41,286.72,5450.0,258.4734,258.7982,258.4373,258.717,5450.0
2019-02-22 15:00:00,286.66,287.3,286.66,287.14,2945.0,258.6628,259.2403,258.6628,259.096,2945.0
2019-02-22 15:10:00,287.23,287.58,287.21,287.58,6665.0,259.1772,259.493,259.1591,259.493,6665.0
2019-02-22 15:20:00,287.62,287.91,287.48,287.71,5540.0,259.5291,259.7908,259.4028,259.6103,5540.0
2019-02-22 15:30:00,287.66,287.81,287.17,287.36,7100.0,259.5652,259.7005,259.123,259.2945,7100.0
2019-02-22 15:40:00,287.34,288.12,287.34,287.93,13171.0,259.2764,259.9803,259.2764,259.8088,13171.0
2019-02-22 15:50:00,287.97,288.9,287.9,288.68,49745.0,259.8449,260.6841,259.7817,260.4856,49745.0
2019-02-25 09:30:00,290.0,290.17,288.78,288.92,16931.0,261.6766,261.83,260.5758,260.7021,16931.0
2019-02-25 09:40:00,289.02,289.1,287.88,288.3,19198.0,260.7924,260.8645,259.7637,260.1427,19198.0
2019-02-25 09:50:00,288.56,289.81,288.0,289.62,8945.0,260.3773,261.5052,259.872,261.3338,8945.0
2019-02-25 10:00:00,289.49,289.91,289.49,289.88,5933.0,261.2164,261.5954,261.2164,261.5684,5933.0
2019-02-25 10:10:00,289.88,290.0,289.38,289.53,8280.0,261.5684,261.6766,261.1172,261.2525,8280.0
2019-02-25 10:20:00,289.52,289.52,288.26,288.3,5623.0,261.2435,261.2435,260.1066,260.1427,5623.0
2019-02-25 10:30:00,288.42,288.59,288.12,288.59,3300.0,260.251,260.4043,259.9803,260.4043,3300.0
2019-02-25 10:40:00,288.65,289.0,288.56,289.0,2984.0,260.4585,260.7743,260.3773,260.7743,2984.0
2019-02-25 10:50:00,288.99,289.25,288.9,289.06,4100.0,260.7653,260.9999,260.6841,260.8284,4100.0
2019-02-25 11:00:00,289.01,289.08,288.68,288.71,4517.0,260.7833,260.8465,260.4856,260.5126,4517.0
2019-02-25 11:10:00,288.43,288.73,288.42,288.73,6389.0,260.26,260.5307,260.251,260.5307,6389.0
2019-02-25 11:20:00,288.75,288.76,288.19,288.43,4461.0,260.5487,260.5577,260.0434,260.26,4461.0
2019-02-25 11:30:00,288.52,288.84,288.52,288.72,3781.0,260.3412,260.6299,260.3412,260.5217,3781.0
2019-02-25 11:40:00,288.75,289.51,288.71,289.51,15206.0,260.5487,261.2345,260.5126,261.2345,15206.0
2019-02-25 11:50:00,289.46,289.46,289.17,289.34,5287.0,261.1894,261.1894,260.9277,261.0811,5287.0
2019-02-25 12:00:00,289.32,289.46,289.12,289.35,7771.0,261.0631,261.1894,260.8826,261.0901,7771.0
2019-02-25 12:10:00,289.25,289.48,288.84,288.94,8124.0,260.9999,261.2074,260.6299,260.7202,8124.0
2019-02-25 12:20:00,289.04,289.22,288.83,288.98,7780.0,260.8104,260.9728,260.6209,260.7563,7780.0
2019-02-25 12:30:00,288.92,289.21,288.91,289.13,1782.0,260.7021,260.9638,260.6931,260.8916,1782.0
2019-02-25 12:40:00,289.32,289.42,289.18,289.23,2828.0,261.0631,261.1533,260.9367,260.9818,2828.0
2019-02-25 12:50:00,289.12,289.13,288.48,288.8,2500.0,260.8826,260.8916,260.3051,260.5938,2500.0
2019-02-25 13:00:00,288.68,288.79,288.53,288.66,2458.0,260.4856,260.5848,260.3502,260.4675,2458.0
2019-02-25 13:10:00,288.51,288.58,288.3,288.3,1620.0,260.3322,260.3953,260.1427,260.1427,1620.0
2019-02-25 13:20:00,288.55,288.67,288.39,288.4,2027.0,260.3683,260.4765,260.2239,260.2329,2027.0
2019-02-25 13:30:00,288.3,288.3,287.76,287.95,6996.0,260.1427,260.1427,259.6554,259.8269,6996.0
2019-02-25 13:40:00,288.07,288.22,287.83,287.96,3210.0,259.9351,260.0705,259.7186,259.8359,3210.0
2019-02-25 13:50:00,287.81,288.03,287.72,287.73,3100.0,259.7005,259.899,259.6193,259.6283,3100.0
2019-02-25 14:00:00,287.57,287.72,287.29,287.29,5521.0,259.484,259.6193,259.2313,259.2313,5521.0
2019-02-25 14:10:00,287.41,287.59,287.31,287.48,3373.0,259.3396,259.502,259.2494,259.4028,3373.0
2019-02-25 14:20:00,287.48,287.62,287.3,287.38,4129.0,259.4028,259.5291,259.2403,259.3125,4129.0
2019-02-25 14:30:00,287.39,287.49,287.2,287.47,5448.0,259.3215,259.4118,259.1501,259.3937,5448.0
2019-02-25 14:40:00,287.49,287.63,287.02,287.02,8389.0,259.4118,259.5381,258.9877,258.9877,8389.0
2019-02-25 14:50:00,287.01,287.15,286.72,287.07,6107.0,258.9787,259.105,258.717,259.0328,6107.0
2019-02-25 15:00:00,287.14,287.42,287.02,287.09,2835.0,259.096,259.3486,258.9877,259.0508,2835.0
2019-02-25 15:10:00,286.99,287.25,286.89,287.15,6105.0,258.9606,259.1952,258.8704,259.105,6105.0
2019-02-25 15:20:00,287.14,287.18,286.74,286.77,5603.0,259.096,259.1321,258.735,258.7621,5603.0
2019-02-25 15:30:00,286.79,287.09,286.75,286.85,4190.0,258.7801,259.0508,258.7441,258.8343,4190.0
2019-02-25 15:40:00,286.9,287.04,286.71,286.88,6555.0,258.8794,259.0057,258.708,258.8614,6555.0
2019-02-25 15:50:00,286.82,287.25,286.53,287.05,32767.0,258.8072,259.1952,258.5455,259.0148,32767.0
2019-02-26 09:30:00,286.73,286.83,285.78,286.5,13362.0,258.726,258.8162,257.8688,258.5185,13362.0
2019-02-26 09:40:00,286.5,287.4,285.97,287.22,13355.0,258.5185,259.3306,258.0402,259.1682,13355.0
2019-02-26 09:50:00,287.19,288.08,287.19,287.49,18366.0,259.1411,259.9442,259.1411,259.4118,18366.0
2019-02-26 10:00:00,287.62,288.25,287.24,287.24,4406.0,259.5291,260.0976,259.1862,259.1862,4406.0
2019-02-26 10:10:00,287.34,288.12,287.17,287.98,16864.0,259.2764,259.9803,259.123,259.8539,16864.0
2019-02-26 10:20:00,288.06,288.19,287.18,287.25,27230.0,259.9261,260.0434,259.1321,259.1952,27230.0
2019-02-26 10:30:00,287.09,288.11,287.09,288.0,9257.0,259.0508,259.9712,259.0508,259.872,9257.0
2019-02-26 10:40:00,288.08,288.57,288.08,288.31,12018.0,259.9442,260.3863,259.9442,260.1517,12018.0
2019-02-26 10:50:00,288.39,288.39,288.08,288.18,7150.0,260.2239,260.2239,259.9442,260.0344,7150.0
2019-02-26 11:00:00,288.11,288.14,287.89,288.08,7091.0,259.9712,259.9983,259.7727,259.9442,7091.0
2019-02-26 11:10:00,288.08,288.78,288.07,288.69,10329.0,259.9442,260.5758,259.9351,260.4946,10329.0
2019-02-26 11:20:00,288.55,288.82,288.41,288.76,3976.0,260.3683,260.6119,260.2419,260.5577,3976.0
2019-02-26 11:30:00,288.86,289.03,288.37,288.37,4856.0,260.648,260.8014,260.2058,260.2058,4856.0
2019-02-26 11:40:00,288.16,288.37,288.05,288.05,3120.0,260.0163,260.2058,259.9171,259.9171,3120.0
2019-02-26 11:50:00,288.08,288.2,287.9,287.9,2581.0,259.9442,260.0524,259.7817,259.7817,2581.0
2019-02-26 12:00:00,287.97,288.04,287.44,287.44,2102.0,259.8449,259.9081,259.3667,259.3667,2102.0
2019-02-26 12:10:00,287.42,287.61,287.37,287.54,3485.0,259.3486,259.5201,259.3035,259.4569,3485.0
2019-02-26 12:20:00,287.58,287.68,287.43,287.55,7995.0,259.493,259.5832,259.3576,259.4659,7995.0
2019-02-26 12:30:00,287.57,287.58,286.67,286.67,5355.0,259.484,259.493,258.6719,258.6719,5355.0
2019-02-26 12:40:00,286.6,286.85,286.38,286.75,8462.0,258.6087,258.8343,258.4102,258.7441,8462.0
2019-02-26 12:50:00,286.83,286.87,286.64,286.79,1631.0,258.8162,258.8523,258.6448,258.7801,1631.0
2019-02-26 13:00:00,286.76,286.89,286.52,286.52,1800.0,258.7531,258.8704,258.5365,258.5365,1800.0
2019-02-26 13:10:00,286.62,287.1,286.47,286.89,22480.0,258.6268,259.0599,258.4914,258.8704,22480.0
2019-02-26 13:20:00,286.87,287.01,286.8,286.85,5760.0,258.8523,258.9787,258.7892,258.8343,5760.0
2019-02-26 13:30:00,286.83,287.02,286.8,286.84,10500.0,258.8162,258.9877,258.7892,258.8253,10500.0
2019-02-26 13:40:00,286.82,287.21,286.75,286.91,3321.0,258.8072,259.1591,258.7441,258.8884,3321.0
2019-02-26 13:50:00,287.0,287.06,286.71,286.8,3090.0,258.9696,259.0238,258.708,258.7892,3090.0
2019-02-26 14:00:00,286.88,287.15,286.87,286.92,3111.0,258.8614,259.105,258.8523,258.8975,3111.0
2019-02-26 14:10:00,286.92,287.1,286.87,287.02,2019.0,258.8975,259.0599,258.8523,258.9877,2019.0
2019-02-26 14:20:00,287.12,287.12,286.72,286.84,3070.0,259.0779,259.0779,258.717,258.8253,3070.0
2019-02-26 14:30:00,286.76,287.12,286.69,287.12,11162.0,258.7531,259.0779,258.6899,259.0779,11162.0
2019-02-26 14:40:00,287.08,287.22,286.88,286.88,2219.0,259.0418,259.1682,258.8614,258.8614,2219.0
2019-02-26 14:50:00,286.9,287.2,286.8,287.2,4032.0,258.8794,259.1501,258.7892,259.1501,4032.0
2019-02-26 15:00:00,287.17,287.26,286.84,287.14,3555.0,259.123,259.2042,258.8253,259.096,3555.0
2019-02-26 15:10:00,287.0,287.3,286.93,287.29,2102.0,258.9696,259.2403,258.9065,259.2313,2102.0
2019-02-26 15:20:00,287.3,287.38,287.17,287.31,3833.0,259.2403,259.3125,259.123,259.2494,3833.0
2019-02-26 15:30:00,287.25,287.51,287.05,287.05,7658.0,259.1952,259.4298,259.0148,259.0148,7658.0
2019-02-26 15:40:00,287.07,287.29,286.82,286.82,9927.0,259.0328,259.2313,258.8072,258.8072,9927.0
2019-02-26 15:50:00,286.85,286.85,286.39,286.56,47678.0,258.8343,258.8343,258.4192,258.5726,47678.0
2019-02-27 09:30:00,285.7,286.25,284.37,286.24,12408.0,257.7966,258.2929,256.5965,258.2839,12408.0
2019-02-27 09:40:00,285.98,287.08,285.79,286.65,24504.0,258.0493,259.0418,257.8778,258.6538,24504.0
2019-02-27 09:50:00,286.68,286.72,285.95,286.58,61540.0,258.6809,258.717,258.0222,258.5907,61540.0
2019-02-27 10:00:00,286.41,286.77,286.07,286.6,12990.0,258.4373,258.7621,258.1305,258.6087,12990.0
2019-02-27 10:10:00,286.58,286.73,285.54,286.55,25198.0,258.5907,258.726,257.6522,258.5636,25198.0
2019-02-27 10:20:00,286.61,286.7,286.14,286.47,15651.0,258.6177,258.6989,258.1936,258.4914,15651.0
2019-02-27 10:30:00,286.39,287.12,286.34,287.04,12899.0,258.4192,259.0779,258.3741,259.0057,12899.0
2019-02-27 10:40:00,287.09,287.14,286.44,286.5,4043.0,259.0508,259.096,258.4643,258.5185,4043.0
2019-02-27 10:50:00,286.39,286.46,286.07,286.46,18008.0,258.4192,258.4824,258.1305,258.4824,18008.0
2019-02-27 11:00:00,286.4,286.51,285.74,285.96,15309.0,258.4282,258.5275,257.8327,258.0312,15309.0
2019-02-27 11:10:00,285.87,286.15,285.86,285.95,3100.0,257.95,258.2027,257.941,258.0222,3100.0
2019-02-27 11:20:00,285.96,286.83,285.95,286.62,4583.0,258.0312,258.8162,258.0222,258.6268,4583.0
2019-02-27 11:30:00,286.66,286.67,285.73,286.01,24441.0,258.6628,258.6719,257.8237,258.0763,24441.0
2019-02-27 11:40:00,286.01,286.28,285.6,285.87,45560.0,258.0763,258.32,257.7064,257.95,45560.0
2019-02-27 11:50:00,286.01,286.17,285.41,285.41,42934.0,258.0763,258.2207,257.5349,257.5349,42934.0
2019-02-27 12:00:00,285.39,285.54,285.13,285.25,3566.0,257.5169,257.6522,257.2823,257.3906,3566.0
2019-02-27 12:10:00,285.15,285.29,285.03,285.17,2386.0,257.3003,257.4266,257.192,257.3184,2386.0
2019-02-27 12:20:00,285.18,285.65,285.09,285.65,2408.0,257.3274,257.7515,257.2462,257.7515,2408.0
2019-02-27 12:30:00,285.65,285.83,285.57,285.83,2600.0,257.7515,257.9139,257.6793,257.9139,2600.0
2019-02-27 12:40:00,285.84,285.95,285.64,285.7,1506.0,257.9229,258.0222,257.7425,257.7966,1506.0
2019-02-27 12:50:00,285.7,285.77,285.46,285.71,7785.0,257.7966,257.8598,257.58,257.8056,7785.0
2019-02-27 13:00:00,285.81,286.08,285.81,286.05,2650.0,257.8959,258.1395,257.8959,258.1124,2650.0
2019-02-27 13:10:00,286.09,286.35,286.0,286.35,3250.0,258.1485,258.3831,258.0673,258.3831,3250.0
2019-02-27 13:20:00,286.32,286.58,286.32,286.58,34828.0,258.3561,258.5907,258.3561,258.5907,34828.0
2019-02-27 13:30:00,286.61,286.64,286.42,286.48,12514.0,258.6177,258.6448,258.4463,258.5004,12514.0
2019-02-27 13:40:00,286.46,286.65,286.42,286.58,4514.0,258.4824,258.6538,258.4463,258.5907,4514.0
2019-02-27 13:50:00,286.61,286.64,286.48,286.5,2565.0,258.6177,258.6448,258.5004,258.5185,2565.0
2019-02-27 14:00:00,286.5,286.83,286.5,286.83,4623.0,258.5185,258.8162,258.5185,258.8162,4623.0
2019-02-27 14:10:00,286.84,287.02,286.54,287.02,50247.0,258.8253,258.9877,258.5546,258.9877,50247.0
2019-02-27 14:20:00,287.01,287.36,286.81,286.92,23260.0,258.9787,259.2945,258.7982,258.8975,23260.0
2019-02-27 14:30:00,286.96,287.16,286.91,287.03,6815.0,258.9335,259.114,258.8884,258.9967,6815.0
2019-02-27 14:40:00,287.0,287.3,286.91,287.3,4622.0,258.9696,259.2403,258.8884,259.2403,4622.0
2019-02-27 14:50:00,287.3,287.31,287.01,287.15,3502.0,259.2403,259.2494,258.9787,259.105,3502.0
2019-02-27 15:00:00,287.11,287.2,287.04,287.16,3620.0,259.0689,259.1501,259.0057,259.114,3620.0
2019-02-27 15:10:00,287.12,287.33,287.05,287.15,12078.0,259.0779,259.2674,259.0148,259.105,12078.0
2019-02-27 15:20:00,287.06,287.24,286.9,287.03,19784.0,259.0238,259.1862,258.8794,258.9967,19784.0
2019-02-27 15:30:00,287.07,287.14,286.96,287.09,16047.0,259.0328,259.096,258.9335,259.0508,16047.0
2019-02-27 15:40:00,287.03,287.15,286.96,287.0,13041.0,258.9967,259.105,258.9335,258.9696,13041.0
2019-02-27 15:50:00,287.0,287.3,286.68,286.77,59668.0,258.9696,259.2403,258.6809,258.7621,59668.0
2019-02-28 09:30:00,286.2,289.32,286.0,289.32,26961.0,258.2478,261.0631,258.0673,261.0631,26961.0
2019-02-28 09:40:00,289.42,290.96,289.42,290.96,14483.0,261.1533,262.5429,261.1533,262.5429,14483.0
2019-02-28 09:50:00,291.01,291.55,290.1,290.1,13752.0,262.588,263.0753,261.7669,261.7669,13752.0
2019-02-28 10:00:00,290.0,290.48,289.73,290.1,10290.0,261.6766,262.1098,261.433,261.7669,10290.0
2019-02-28 10:10:00,290.02,290.87,289.71,290.38,24696.0,261.6947,262.4617,261.415,262.0195,24696.0
2019-02-28 10:20:00,290.54,290.89,289.59,289.71,9060.0,262.1639,262.4797,261.3067,261.415,9060.0
2019-02-28 10:30:00,289.5,290.44,289.49,290.44,7229.0,261.2255,262.0737,261.2164,262.0737,7229.0
2019-02-28 10:40:00,290.42,290.65,290.02,290.12,8601.0,262.0556,262.2632,261.6947,261.7849,8601.0
2019-02-28 10:50:00,290.09,290.57,289.95,290.21,9069.0,261.7578,262.191,261.6315,261.8661,9069.0
2019-02-28 11:00:00,290.16,290.25,289.9,290.05,8919.0,261.821,261.9022,261.5864,261.7218,8919.0
2019-02-28 11:10:00,290.06,290.56,290.0,290.49,5154.0,261.7308,262.1819,261.6766,262.1188,5154.0
2019-02-28 11:20:00,290.42,290.94,290.41,290.77,9122.0,262.0556,262.5248,262.0466,262.3714,9122.0
2019-02-28 11:30:00,290.71,290.85,290.57,290.82,5261.0,262.3173,262.4436,262.191,262.4166,5261.0
2019-02-28 11:40:00,290.81,290.83,290.71,290.8,6000.0,262.4075,262.4256,262.3173,262.3985,6000.0
2019-02-28 11:50:00,290.84,291.05,290.72,290.93,8662.0,262.4346,262.6241,262.3263,262.5158,8662.0
2019-02-28 12:00:00,290.92,290.93,290.21,290.21,8526.0,262.5068,262.5158,261.8661,261.8661,8526.0
2019-02-28 12:10:00,290.26,290.26,289.9,289.99,4303.0,261.9112,261.9112,261.5864,261.6676,4303.0
2019-02-28 12:20:00,289.9,290.02,289.65,289.8,6235.0,261.5864,261.6947,261.3608,261.4962,6235.0
2019-02-28 12:30:00,289.76,290.26,289.76,290.26,9619.0,261.4601,261.9112,261.4601,261.9112,9619.0
2019-02-28 12:40:00,290.24,290.39,290.18,290.21,11561.0,261.8932,262.0285,261.8391,261.8661,11561.0
2019-02-28 12:50:00,290.07,290.24,289.95,290.24,6161.0,261.7398,261.8932,261.6315,261.8932,6161.0
2019-02-28 13:00:00,290.2,290.32,290.14,290.16,7322.0,261.8571,261.9654,261.803,261.821,7322.0
2019-02-28 13:10:00,290.17,290.31,290.12,290.19,6718.0,261.83,261.9564,261.7849,261.8481,6718.0
2019-02-28 13:20:00,290.21,290.54,290.16,290.46,6179.0,261.8661,262.1639,261.821,262.0917,6179.0
2019-02-28 13:30:00,290.48,290.5,290.16,290.39,5816.0,262.1098,262.1278,261.821,262.0285,5816.0
2019-02-28 13:40:00,290.48,290.8,290.45,290.7,8931.0,262.1098,262.3985,262.0827,262.3083,8931.0
2019-02-28 13:50:00,290.7,290.79,290.65,290.72,6491.0,262.3083,262.3895,262.2632,262.3263,6491.0
2019-02-28 14:00:00,290.72,290.84,290.5,290.6,9449.0,262.3263,262.4346,262.1278,262.218,9449.0
2019-02-28 14:10:00,290.59,290.63,290.05,290.32,8668.0,262.209,262.2451,261.7218,261.9654,8668.0
2019-02-28 14:20:00,290.39,290.59,290.33,290.35,5841.0,262.0285,262.209,261.9744,261.9925,5841.0
2019-02-28 14:30:00,290.36,290.36,290.06,290.08,21593.0,262.0015,262.0015,261.7308,261.7488,21593.0
2019-02-28 14:40:00,290.02,290.08,289.49,289.49,4660.0,261.6947,261.7488,261.2164,261.2164,4660.0
2019-02-28 14:50:00,289.51,289.72,289.24,289.72,7164.0,261.2345,261.424,260.9909,261.424,7164.0
2019-02-28 15:00:00,289.77,290.07,289.72,290.0,20210.0,261.4691,261.7398,261.424,261.6766,20210.0
2019-02-28 15:10:00,289.98,290.12,289.92,290.06,8513.0,261.6586,261.7849,261.6045,261.7308,8513.0
2019-02-28 15:20:00,290.05,290.14,289.89,290.02,8074.0,261.7218,261.803,261.5774,261.6947,8074.0
2019-02-28 15:30:00,290.09,290.63,290.03,290.63,17551.0,261.7578,262.2451,261.7037,262.2451,17551.0
2019-02-28 15:40:00,290.63,290.75,290.31,290.64,28625.0,262.2451,262.3534,261.9564,262.2541,28625.0
2019-02-28 15:50:00,290.64,290.97,289.9,290.0,135400.0,262.2541,262.5519,261.5864,261.6766,135400.0
2019-03-01 09:30:00,291.0,291.35,290.02,290.02,11542.0,262.579,262.8948,261.6947,261.6947,11542.0
2019-03-01 09:40:00,290.28,290.45,289.46,290.21,17885.0,261.9293,262.0827,261.1894,261.8661,17885.0
2019-03-01 09:50:00,290.28,290.37,289.37,289.61,10329.0,261.9293,262.0105,261.1082,261.3247,10329.0
2019-03-01 10:00:00,289.54,289.6,288.81,289.49,17764.0,261.2616,261.3157,260.6029,261.2164,17764.0
2019-03-01 10:10:00,289.3,289.71,289.1,289.54,9139.0,261.045,261.415,260.8645,261.2616,9139.0
2019-03-01 10:20:00,289.48,289.54,288.62,288.8,10774.0,261.2074,261.2616,260.4314,260.5938,10774.0
2019-03-01 10:30:00,288.86,288.88,287.63,287.63,11962.0,260.648,260.666,259.5381,259.5381,11962.0
2019-03-01 10:40:00,287.64,288.09,287.6,288.06,7600.0,259.5471,259.9532,259.511,259.9261,7600.0
2019-03-01 10:50:00,287.95,288.09,287.71,288.09,5208.0,259.8269,259.9532,259.6103,259.9532,5208.0
2019-03-01 11:00:00,288.15,288.15,287.51,287.51,12741.0,260.0073,260.0073,259.4298,259.4298,12741.0
2019-03-01 11:10:00,287.51,288.23,287.26,288.04,4577.0,259.4298,260.0795,259.2042,259.9081,4577.0
2019-03-01 11:20:00,288.13,288.13,287.02,287.06,3940.0,259.9893,259.9893,258.9877,259.0238,3940.0
2019-03-01 11:30:00,287.13,287.13,286.67,286.97,8180.0,259.0869,259.0869,258.6719,258.9426,8180.0
2019-03-01 11:40:00,286.99,287.23,286.11,286.19,10990.0,258.9606,259.1772,258.1666,258.2387,10990.0
2019-03-01 11:50:00,286.13,286.29,285.61,285.91,9818.0,258.1846,258.329,257.7154,257.9861,9818.0
2019-03-01 12:00:00,285.9,286.4,285.9,286.06,4024.0,257.9771,258.4282,257.9771,258.1214,4024.0
2019-03-01 12:10:00,286.05,286.18,285.7,286.04,7010.0,258.1124,258.2297,257.7966,258.1034,7010.0
2019-03-01 12:20:00,285.99,286.64,285.85,286.57,12902.0,258.0583,258.6448,257.932,258.5816,12902.0
2019-03-01 12:30:00,286.59,286.78,286.1,286.21,13408.0,258.5997,258.7711,258.1575,258.2568,13408.0
2019-03-01 12:40:00,286.21,286.53,286.1,286.53,8084.0,258.2568,258.5455,258.1575,258.5455,8084.0
2019-03-01 12:50:00,286.4,286.49,286.26,286.37,5365.0,258.4282,258.5094,258.3019,258.4012,5365.0
2019-03-01 13:00:00,286.37,286.66,286.35,286.56,4726.0,258.4012,258.6628,258.3831,258.5726,4726.0
2019-03-01 13:10:00,286.56,287.09,286.47,287.09,9923.0,258.5726,259.0508,258.4914,259.0508,9923.0
2019-03-01 13:20:00,286.97,287.02,286.78,286.82,3163.0,258.9426,258.9877,258.7711,258.8072,3163.0
2019-03-01 13:30:00,286.82,286.93,286.67,286.89,4600.0,258.8072,258.9065,258.6719,258.8704,4600.0
2019-03-01 13:40:00,286.9,286.97,286.76,286.87,2722.0,258.8794,258.9426,258.7531,258.8523,2722.0
2019-03-01 13:50:00,286.8,286.96,286.69,286.7,5595.0,258.7892,258.9335,258.6899,258.6989,5595.0
2019-03-01 14:00:00,286.61,287.28,286.59,287.16,6921.0,258.6177,259.2223,258.5997,259.114,6921.0
2019-03-01 14:10:00,287.22,288.01,287.17,287.9,28305.0,259.1682,259.881,259.123,259.7817,28305.0
2019-03-01 14:20:00,287.88,288.44,287.88,288.0,12919.0,259.7637,260.269,259.7637,259.872,12919.0
2019-03-01 14:30:00,288.01,288.01,287.74,287.75,7682.0,259.881,259.881,259.6374,259.6464,7682.0
2019-03-01 14:40:00,287.63,288.0,287.55,287.94,19370.0,259.5381,259.872,259.4659,259.8178,19370.0
2019-03-01 14:50:00,287.96,288.0,287.58,287.58,9683.0,259.8359,259.872,259.493,259.493,9683.0
2019-03-01 15:00:00,287.45,287.9,287.45,287.9,5055.0,259.3757,259.7817,259.3757,259.7817,5055.0
2019-03-01 15:10:00,287.92,288.0,287.79,287.92,6591.0,259.7998,259.872,259.6825,259.7998,6591.0
2019-03-01 15:20:00,287.89,287.89,287.62,287.78,7182.0,259.7727,259.7727,259.5291,259.6735,7182.0
2019-03-01 15:30:00,287.79,288.0,287.68,287.89,14449.0,259.6825,259.872,259.5832,259.7727,14449.0
2019-03-01 15:40:00,287.85,288.2,287.81,287.86,24108.0,259.7366,260.0524,259.7005,259.7456,24108.0
2019-03-01 15:50:00,287.78,287.79,286.62,287.05,65553.0,259.6735,259.6825,258.6268,259.0148,65553.0
2019-03-04 09:30:00,287.54,288.7,287.52,288.7,15915.0,259.4569,260.5036,259.4389,260.5036,15915.0
2019-03-04 09:40:00,288.79,290.33,288.79,289.14,9656.0,260.5848,261.9744,260.5848,260.9006,9656.0
2019-03-04 09:50:00,288.86,288.87,287.94,288.78,16806.0,260.648,260.657,259.8178,260.5758,16806.0
2019-03-04 10:00:00,288.88,289.03,288.37,288.61,7100.0,260.666,260.8014,260.2058,260.4224,7100.0
2019-03-04 10:10:00,288.44,288.88,288.12,288.84,5470.0,260.269,260.666,259.9803,260.6299,5470.0
2019-03-04 10:20:00,288.85,289.38,288.5,289.15,8714.0,260.639,261.1172,260.3231,260.9097,8714.0
2019-03-04 10:30:00,289.14,289.2,288.82,289.04,4462.0,260.9006,260.9548,260.6119,260.8104,4462.0
2019-03-04 10:40:00,289.08,289.16,288.82,289.0,5334.0,260.8465,260.9187,260.6119,260.7743,5334.0
2019-03-04 10:50:00,288.94,289.06,288.63,288.77,8140.0,260.7202,260.8284,260.4404,260.5668,8140.0
2019-03-04 11:00:00,288.76,288.89,288.42,288.67,11451.0,260.5577,260.675,260.251,260.4765,11451.0
2019-03-04 11:10:00,288.5,288.79,288.43,288.79,2500.0,260.3231,260.5848,260.26,260.5848,2500.0
2019-03-04 11:20:00,288.56,288.56,287.68,287.79,3433.0,260.3773,260.3773,259.5832,259.6825,3433.0
2019-03-04 11:30:00,287.62,287.65,287.0,287.04,3750.0,259.5291,259.5562,258.9696,259.0057,3750.0
2019-03-04 11:40:00,286.86,287.37,286.17,286.17,3750.0,258.8433,259.3035,258.2207,258.2207,3750.0
2019-03-04 11:50:00,286.29,286.29,284.07,284.37,14436.0,258.329,258.329,256.3258,256.5965,14436.0
2019-03-04 12:00:00,284.22,284.79,284.21,284.33,6654.0,256.4612,256.9755,256.4521,256.5604,6654.0
2019-03-04 12:10:00,284.3,284.3,282.53,282.96,10743.0,256.5333,256.5333,254.9362,255.3242,10743.0
2019-03-04 12:20:00,283.14,283.34,282.7,283.34,4350.0,255.4866,255.6671,255.0896,255.6671,4350.0
2019-03-04 12:30:00,283.31,283.41,282.92,283.11,4107.0,255.64,255.7303,255.2881,255.4596,4107.0
2019-03-04 12:40:00,282.92,282.97,282.3,282.35,4560.0,255.2881,255.3332,254.7287,254.7738,4560.0
2019-03-04 12:50:00,282.54,282.81,282.23,282.63,4758.0,254.9452,255.1889,254.6655,255.0264,4758.0
2019-03-04 13:00:00,282.42,282.57,282.1,282.24,4142.0,254.837,254.9723,254.5482,254.6745,4142.0
2019-03-04 13:10:00,282.15,282.77,282.14,282.65,5115.0,254.5933,255.1528,254.5843,255.0445,5115.0
2019-03-04 13:20:00,282.76,283.22,282.68,283.18,5121.0,255.1437,255.5588,255.0716,255.5227,5121.0
2019-03-04 13:30:00,283.25,283.27,282.99,283.04,4664.0,255.5859,255.6039,255.3513,255.3964,4664.0
2019-03-04 13:40:00,282.99,283.33,282.99,283.33,2350.0,255.3513,255.6581,255.3513,255.6581,2350.0
2019-03-04 13:50:00,283.39,283.76,283.21,283.62,2700.0,255.7122,256.0461,255.5498,255.9198,2700.0
2019-03-04 14:00:00,283.54,283.79,283.45,283.5,4849.0,255.8476,256.0731,255.7664,255.8115,4849.0
2019-03-04 14:10:00,283.47,284.04,283.19,284.04,4388.0,255.7844,256.2987,255.5317,256.2987,4388.0
2019-03-04 14:20:00,284.1,284.53,284.08,284.48,3538.0,256.3529,256.7409,256.3348,256.6958,3538.0
2019-03-04 14:30:00,284.46,284.48,284.12,284.36,5022.0,256.6777,256.6958,256.3709,256.5875,5022.0
2019-03-04 14:40:00,284.41,284.8,284.34,284.43,3802.0,256.6326,256.9845,256.5694,256.6506,3802.0
2019-03-04 14:50:00,284.47,284.77,284.27,284.27,3997.0,256.6867,256.9574,256.5063,256.5063,3997.0
2019-03-04 15:00:00,284.3,284.31,283.6,283.62,20660.0,256.5333,256.5424,255.9017,255.9198,20660.0
2019-03-04 15:10:00,283.6,283.89,283.6,283.82,4494.0,255.9017,256.1634,255.9017,256.1002,4494.0
2019-03-04 15:20:00,283.86,284.03,283.69,283.79,5765.0,256.1363,256.2897,255.9829,256.0731,5765.0
2019-03-04 15:30:00,283.84,284.18,283.72,284.17,11241.0,256.1183,256.4251,256.01,256.416,11241.0
2019-03-04 15:40:00,284.13,284.34,283.86,283.89,16289.0,256.3799,256.5694,256.1363,256.1634,16289.0
2019-03-04 15:50:00,283.87,283.98,282.84,283.24,78866.0,256.1453,256.2446,255.2159,255.5769,78866.0
2019-03-05 09:30:00,283.78,284.2,282.5,283.86,20881.0,256.0641,256.4431,254.9091,256.1363,20881.0
2019-03-05 09:40:00,283.84,284.49,283.5,283.95,7045.0,256.1183,256.7048,255.8115,256.2175,7045.0
2019-03-05 09:50:00,283.48,284.21,283.11,284.03,27398.0,255.7934,256.4521,255.4596,256.2897,27398.0
2019-03-05 10:00:00,284.15,284.96,284.14,284.81,15435.0,256.398,257.1289,256.389,256.9935,15435.0
2019-03-05 10:10:00,284.73,284.87,283.51,283.78,5111.0,256.9213,257.0477,255.8205,256.0641,5111.0
2019-03-05 10:20:00,283.79,284.33,283.46,283.46,7468.0,256.0731,256.5604,255.7754,255.7754,7468.0
2019-03-05 10:30:00,283.76,284.39,283.76,284.16,15812.0,256.0461,256.6145,256.0461,256.407,15812.0
2019-03-05 10:40:00,284.25,284.29,283.6,283.88,4966.0,256.4882,256.5243,255.9017,256.1544,4966.0
2019-03-05 10:50:00,283.93,284.25,283.49,283.65,5726.0,256.1995,256.4882,255.8024,255.9468,5726.0
2019-03-05 11:00:00,283.6,283.9,283.45,283.73,7277.0,255.9017,256.1724,255.7664,256.019,7277.0
2019-03-05 11:10:00,283.74,284.07,283.74,284.03,3579.0,256.028,256.3258,256.028,256.2897,3579.0
2019-03-05 11:20:00,284.09,284.2,283.88,283.98,6302.0,256.3438,256.4431,256.1544,256.2446,6302.0
2019-03-05 11:30:00,283.82,283.99,283.7,283.96,8426.0,256.1002,256.2536,255.9919,256.2265,8426.0
2019-03-05 11:40:00,283.87,283.98,283.47,283.47,6783.0,256.1453,256.2446,255.7844,255.7844,6783.0
2019-03-05 11:50:00,283.47,283.52,283.07,283.52,9172.0,255.7844,255.8295,255.4235,255.8295,9172.0
2019-03-05 12:00:00,283.42,283.52,283.24,283.34,3615.0,255.7393,255.8295,255.5769,255.6671,3615.0
2019-03-05 12:10:00,283.36,283.37,283.04,283.05,2865.0,255.6851,255.6942,255.3964,255.4054,2865.0
2019-03-05 12:20:00,283.06,283.42,283.06,283.37,4399.0,255.4144,255.7393,255.4144,255.6942,4399.0
2019-03-05 12:30:00,283.37,283.37,283.11,283.2,5308.0,255.6942,255.6942,255.4596,255.5408,5308.0
2019-03-05 12:40:00,283.22,283.38,283.22,283.34,3175.0,255.5588,255.7032,255.5588,255.6671,3175.0
2019-03-05 12:50:00,283.37,283.48,283.35,283.48,3561.0,255.6942,255.7934,255.6761,255.7934,3561.0
2019-03-05 13:00:00,283.49,283.7,283.49,283.67,4171.0,255.8024,255.9919,255.8024,255.9649,4171.0
2019-03-05 13:10:00,283.7,283.84,283.68,283.7,1900.0,255.9919,256.1183,255.9739,255.9919,1900.0
2019-03-05 13:20:00,283.53,283.59,282.9,282.9,5900.0,255.8385,255.8927,255.2701,255.2701,5900.0
2019-03-05 13:30:00,282.94,283.1,282.77,283.1,4278.0,255.3062,255.4505,255.1528,255.4505,4278.0
2019-03-05 13:40:00,283.08,283.1,282.7,283.01,4387.0,255.4325,255.4505,255.0896,255.3693,4387.0
2019-03-05 13:50:00,282.9,283.03,282.83,282.83,2500.0,255.2701,255.3874,255.2069,255.2069,2500.0
2019-03-05 14:00:00,282.99,283.16,282.79,282.81,4501.0,255.3513,255.5047,255.1708,255.1889,4501.0
2019-03-05 14:10:00,282.92,282.92,282.61,282.61,4965.0,255.2881,255.2881,255.0084,255.0084,4965.0
2019-03-05 14:20:00,282.65,282.69,282.3,282.5,9840.0,255.0445,255.0806,254.7287,254.9091,9840.0
2019-03-05 14:30:00,282.52,282.87,282.48,282.72,4782.0,254.9272,255.243,254.8911,255.1077,4782.0
2019-03-05 14:40:00,282.73,282.99,282.73,282.99,3700.0,255.1167,255.3513,255.1167,255.3513,3700.0
2019-03-05 14:50:00,282.87,283.37,282.85,283.31,4225.0,255.243,255.6942,255.225,255.64,4225.0
2019-03-05 15:00:00,283.22,283.36,283.11,283.15,3341.0,255.5588,255.6851,255.4596,255.4957,3341.0
2019-03-05 15:10:00,283.17,283.33,283.07,283.28,6676.0,255.5137,255.6581,255.4235,255.613,6676.0
2019-03-05 15:20:00,283.24,283.48,283.24,283.35,5013.0,255.5769,255.7934,255.5769,255.6761,5013.0
2019-03-05 15:30:00,283.32,283.8,283.25,283.75,8176.0,255.6491,256.0822,255.5859,256.0371,8176.0
2019-03-05 15:40:00,283.77,284.03,283.64,283.79,12331.0,256.0551,256.2897,255.9378,256.0731,12331.0
2019-03-05 15:50:00,283.79,283.79,282.85,282.93,60543.0,256.0731,256.0731,255.225,255.2971,60543.0
2019-03-06 09:30:00,283.31,284.95,283.0,284.48,9724.0,255.64,257.1199,255.3603,256.6958,9724.0
2019-03-06 09:40:00,284.45,284.74,283.66,284.13,9170.0,256.6687,256.9304,255.9558,256.3799,9170.0
2019-03-06 09:50:00,283.98,284.07,283.35,283.72,14628.0,256.2446,256.3258,255.6761,256.01,14628.0
2019-03-06 10:00:00,283.9,283.9,283.3,283.83,6543.0,256.1724,256.1724,255.631,256.1092,6543.0
2019-03-06 10:10:00,283.75,283.75,283.12,283.12,4117.0,256.0371,256.0371,255.4686,255.4686,4117.0
2019-03-06 10:20:00,283.25,283.57,282.92,283.4,12893.0,255.5859,255.8746,255.2881,255.7212,12893.0
2019-03-06 10:30:00,283.34,283.49,283.05,283.07,12032.0,255.6671,255.8024,255.4054,255.4235,12032.0
2019-03-06 10:40:00,283.06,283.34,282.81,283.04,8740.0,255.4144,255.6671,255.1889,255.3964,8740.0
2019-03-06 10:50:00,283.05,283.17,282.87,283.0,7400.0,255.4054,255.5137,255.243,255.3603,7400.0
2019-03-06 11:00:00,282.82,283.56,282.82,283.56,5900.0,255.1979,255.8656,255.1979,255.8656,5900.0
2019-03-06 11:10:00,283.54,283.8,283.25,283.38,4736.0,255.8476,256.0822,255.5859,255.7032,4736.0
2019-03-06 11:20:00,283.42,283.42,282.73,282.73,6457.0,255.7393,255.7393,255.1167,255.1167,6457.0
2019-03-06 11:30:00,282.92,283.21,282.43,282.43,6729.0,255.2881,255.5498,254.846,254.846,6729.0
2019-03-06 11:40:00,282.43,282.43,281.54,281.81,14059.0,254.846,254.846,254.0429,254.2865,14059.0
2019-03-06 11:50:00,281.75,281.75,280.98,281.29,10079.0,254.2324,254.2324,253.5376,253.8173,10079.0
2019-03-06 12:00:00,281.34,281.58,281.09,281.34,4901.0,253.8624,254.079,253.6368,253.8624,4901.0
2019-03-06 12:10:00,281.4,281.4,280.96,280.96,4131.0,253.9166,253.9166,253.5195,253.5195,4131.0
2019-03-06 12:20:00,280.96,281.24,280.96,281.14,5546.0,253.5195,253.7722,253.5195,253.682,5546.0
2019-03-06 12:30:00,281.24,281.61,281.24,281.51,3040.0,253.7722,254.1061,253.7722,254.0158,3040.0
2019-03-06 12:40:00,281.37,281.56,281.27,281.31,3250.0,253.8895,254.0609,253.7993,253.8354,3250.0
2019-03-06 12:50:00,281.45,281.59,281.13,281.25,3030.0,253.9617,254.088,253.6729,253.7812,3030.0
2019-03-06 13:00:00,281.18,281.27,281.11,281.14,2601.0,253.7181,253.7993,253.6549,253.682,2601.0
2019-03-06 13:10:00,281.21,281.47,281.03,281.4,3007.0,253.7451,253.9797,253.5827,253.9166,3007.0
2019-03-06 13:20:00,281.21,281.28,281.02,281.15,3528.0,253.7451,253.8083,253.5737,253.691,3528.0
2019-03-06 13:30:00,281.22,281.91,281.22,281.91,2960.0,253.7542,254.3768,253.7542,254.3768,2960.0
2019-03-06 13:40:00,281.8,281.94,281.34,281.54,2625.0,254.2775,254.4038,253.8624,254.0429,2625.0
2019-03-06 13:50:00,281.47,281.83,281.38,281.8,5023.0,253.9797,254.3046,253.8985,254.2775,5023.0
2019-03-06 14:00:00,281.69,281.91,281.25,281.26,3021.0,254.1782,254.3768,253.7812,253.7902,3021.0
2019-03-06 14:10:00,281.29,281.52,281.28,281.42,1900.0,253.8173,254.0249,253.8083,253.9346,1900.0
2019-03-06 14:20:00,281.43,281.7,281.43,281.52,4570.0,253.9436,254.1873,253.9436,254.0249,4570.0
2019-03-06 14:30:00,281.62,281.66,281.36,281.39,2600.0,254.1151,254.1512,253.8805,253.9075,2600.0
2019-03-06 14:40:00,281.42,281.54,281.29,281.42,2300.0,253.9346,254.0429,253.8173,253.9346,2300.0
2019-03-06 14:50:00,281.38,281.71,281.27,281.62,4816.0,253.8985,254.1963,253.7993,254.1151,4816.0
2019-03-06 15:00:00,281.63,281.85,281.39,281.62,5847.0,254.1241,254.3226,253.9075,254.1151,5847.0
2019-03-06 15:10:00,281.45,281.47,280.92,281.04,2796.0,253.9617,253.9797,253.4835,253.5917,2796.0
2019-03-06 15:20:00,281.1,281.35,281.0,281.23,8246.0,253.6459,253.8715,253.5556,253.7632,8246.0
2019-03-06 15:30:00,281.24,281.43,281.23,281.42,7543.0,253.7722,253.9436,253.7632,253.9346,7543.0
2019-03-06 15:40:00,281.43,281.71,281.28,281.6,11583.0,253.9436,254.1963,253.8083,254.097,11583.0
2019-03-06 15:50:00,281.65,281.78,280.38,280.47,41745.0,254.1422,254.2595,252.9962,253.0774,41745.0
2019-03-07 09:30:00,280.01,280.01,277.5,277.5,15096.0,252.6623,252.6623,250.3975,250.3975,15096.0
2019-03-07 09:40:00,277.6,278.36,276.17,276.74,21821.0,250.4877,251.1735,249.1974,249.7117,21821.0
2019-03-07 09:50:00,276.76,277.18,274.75,275.39,53339.0,249.7297,250.1087,247.9161,248.4935,53339.0
2019-03-07 10:00:00,275.05,275.31,274.1,274.3,66606.0,248.1868,248.4214,247.3295,247.51,66606.0
2019-03-07 10:10:00,274.4,274.54,273.04,274.19,76242.0,247.6002,247.7266,246.3731,247.4107,76242.0
2019-03-07 10:20:00,274.3,275.32,274.19,274.82,25316.0,247.51,248.4304,247.4107,247.9792,25316.0
2019-03-07 10:30:00,274.76,274.85,274.51,274.78,25140.0,247.9251,248.0063,247.6995,247.9431,25140.0
2019-03-07 10:40:00,274.74,274.99,274.52,274.55,24198.0,247.907,248.1326,247.7085,247.7356,24198.0
2019-03-07 10:50:00,274.54,274.77,274.1,274.52,15612.0,247.7266,247.9341,247.3295,247.7085,15612.0
2019-03-07 11:00:00,274.51,274.69,274.31,274.55,9685.0,247.6995,247.8619,247.519,247.7356,9685.0
2019-03-07 11:10:00,274.53,274.69,273.93,274.07,10813.0,247.7175,247.8619,247.1761,247.3025,10813.0
2019-03-07 11:20:00,273.97,274.62,273.95,274.39,6674.0,247.2122,247.7988,247.1942,247.5912,6674.0
2019-03-07 11:30:00,274.44,274.8,274.25,274.68,19674.0,247.6363,247.9612,247.4649,247.8529,19674.0
2019-03-07 11:40:00,274.63,274.81,274.51,274.63,10850.0,247.8078,247.9702,247.6995,247.8078,10850.0
2019-03-07 11:50:00,274.7,274.78,274.54,274.67,9595.0,247.8709,247.9431,247.7266,247.8439,9595.0
2019-03-07 12:00:00,274.65,275.0,274.54,274.92,14439.0,247.8258,248.1416,247.7266,248.0695,14439.0
2019-03-07 12:10:00,274.97,274.97,274.64,274.75,5335.0,248.1146,248.1146,247.8168,247.9161,5335.0
2019-03-07 12:20:00,274.81,274.98,274.75,274.94,11133.0,247.9702,248.1236,247.9161,248.0875,11133.0
2019-03-07 12:30:00,274.89,275.04,274.56,274.89,28704.0,248.0424,248.1777,247.7446,248.0424,28704.0
2019-03-07 12:40:00,275.03,275.44,274.89,275.42,15671.0,248.1687,248.5387,248.0424,248.5206,15671.0
2019-03-07 12:50:00,275.41,276.14,275.01,276.14,15353.0,248.5116,249.1703,248.1507,249.1703,15353.0
2019-03-07 13:00:00,276.14,276.29,275.86,276.06,7694.0,249.1703,249.3056,248.9176,249.0981,7694.0
2019-03-07 13:10:00,276.09,276.13,275.61,275.84,6423.0,249.1252,249.1613,248.6921,248.8996,6423.0
2019-03-07 13:20:00,275.89,276.05,275.63,276.02,17763.0,248.9447,249.0891,248.7101,249.062,17763.0
2019-03-07 13:30:00,276.05,276.1,275.64,275.93,4763.0,249.0891,249.1342,248.7191,248.9808,4763.0
2019-03-07 13:40:00,275.95,276.49,275.86,276.4,9945.0,248.9989,249.4861,248.9176,249.4049,9945.0
2019-03-07 13:50:00,276.56,276.73,276.16,276.19,9450.0,249.5493,249.7027,249.1883,249.2154,9450.0
2019-03-07 14:00:00,276.15,276.2,275.66,275.82,15773.0,249.1793,249.2244,248.7372,248.8816,15773.0
2019-03-07 14:10:00,275.79,276.02,274.86,274.9,26723.0,248.8545,249.062,248.0153,248.0514,26723.0
2019-03-07 14:20:00,274.84,275.63,274.73,275.56,29893.0,247.9973,248.7101,247.898,248.6469,29893.0
2019-03-07 14:30:00,275.57,275.97,275.32,275.54,18130.0,248.656,249.0169,248.4304,248.6289,18130.0
2019-03-07 14:40:00,275.56,275.95,275.4,275.57,12853.0,248.6469,248.9989,248.5026,248.656,12853.0
2019-03-07 14:50:00,275.55,275.77,275.4,275.62,11993.0,248.6379,248.8364,248.5026,248.7011,11993.0
2019-03-07 15:00:00,275.42,275.47,275.14,275.24,7033.0,248.5206,248.5657,248.268,248.3582,7033.0
2019-03-07 15:10:00,275.23,275.68,275.12,275.41,8200.0,248.3492,248.7552,248.2499,248.5116,8200.0
2019-03-07 15:20:00,275.4,275.67,275.26,275.27,14162.0,248.5026,248.7462,248.3762,248.3853,14162.0
2019-03-07 15:30:00,275.26,276.13,275.23,275.95,11700.0,248.3762,249.1613,248.3492,248.9989,11700.0
2019-03-07 15:40:00,275.87,276.36,275.73,276.27,15773.0,248.9267,249.3688,248.8003,249.2876,15773.0
2019-03-07 15:50:00,276.26,276.71,276.0,276.45,35791.0,249.2786,249.6846,249.044,249.45,35791.0
2019-03-08 09:30:00,275.51,275.51,272.41,273.39,20437.0,248.6018,248.6018,245.8046,246.6889,20437.0
2019-03-08 09:40:00,274.0,274.62,273.58,274.43,14569.0,247.2393,247.7988,246.8603,247.6273,14569.0
2019-03-08 09:50:00,274.47,274.47,273.5,273.63,12424.0,247.6634,247.6634,246.7881,246.9054,12424.0
2019-03-08 10:00:00,273.62,274.04,273.52,273.78,13599.0,246.8964,247.2754,246.8062,247.0408,13599.0
2019-03-08 10:10:00,273.99,274.16,273.43,273.43,6801.0,247.2303,247.3837,246.725,246.725,6801.0
2019-03-08 10:20:00,273.35,273.68,273.23,273.62,4628.0,246.6528,246.9506,246.5445,246.8964,4628.0
2019-03-08 10:30:00,273.72,273.88,273.45,273.54,10092.0,246.9867,247.131,246.743,246.8242,10092.0
2019-03-08 10:40:00,273.48,274.52,273.48,274.39,14304.0,246.7701,247.7085,246.7701,247.5912,14304.0
2019-03-08 10:50:00,274.35,274.9,273.86,274.9,29057.0,247.5551,248.0514,247.113,248.0514,29057.0
2019-03-08 11:00:00,274.77,274.93,274.35,274.39,4848.0,247.9341,248.0785,247.5551,247.5912,4848.0
2019-03-08 11:10:00,274.42,274.87,274.29,274.32,5625.0,247.6183,248.0243,247.501,247.5281,5625.0
2019-03-08 11:20:00,274.34,274.95,274.27,274.8,4487.0,247.5461,248.0965,247.4829,247.9612,4487.0
2019-03-08 11:30:00,274.82,274.86,274.23,274.34,9834.0,247.9792,248.0153,247.4468,247.5461,9834.0
2019-03-08 11:40:00,274.27,274.56,274.09,274.39,7956.0,247.4829,247.7446,247.3205,247.5912,7956.0
2019-03-08 11:50:00,274.26,274.26,274.05,274.1,3729.0,247.4739,247.4739,247.2844,247.3295,3729.0
2019-03-08 12:00:00,273.97,274.01,273.63,273.64,5503.0,247.2122,247.2483,246.9054,246.9145,5503.0
2019-03-08 12:10:00,273.63,274.05,273.59,274.04,4018.0,246.9054,247.2844,246.8693,247.2754,4018.0
2019-03-08 12:20:00,274.01,274.22,273.85,274.07,3500.0,247.2483,247.4378,247.104,247.3025,3500.0
2019-03-08 12:30:00,274.21,274.26,273.93,274.1,3310.0,247.4288,247.4739,247.1761,247.3295,3310.0
2019-03-08 12:40:00,274.1,274.28,273.79,273.94,5286.0,247.3295,247.492,247.0498,247.1852,5286.0
2019-03-08 12:50:00,274.01,274.01,273.56,273.62,2750.0,247.2483,247.2483,246.8423,246.8964,2750.0
2019-03-08 13:00:00,273.54,273.82,273.25,273.36,3534.0,246.8242,247.0769,246.5626,246.6618,3534.0
2019-03-08 13:10:00,273.3,273.66,273.23,273.49,5807.0,246.6077,246.9325,246.5445,246.7791,5807.0
2019-03-08 13:20:00,273.51,273.74,273.4,273.69,2617.0,246.7972,247.0047,246.6979,246.9596,2617.0
2019-03-08 13:30:00,273.76,273.9,273.54,273.89,2525.0,247.0227,247.1491,246.8242,247.14,2525.0
2019-03-08 13:40:00,273.93,274.22,273.92,274.22,1848.0,247.1761,247.4378,247.1671,247.4378,1848.0
2019-03-08 13:50:00,274.15,274.19,274.03,274.17,1300.0,247.3747,247.4107,247.2664,247.3927,1300.0
2019-03-08 14:00:00,274.3,274.3,273.96,274.13,5774.0,247.51,247.51,247.2032,247.3566,5774.0
2019-03-08 14:10:00,274.23,274.39,274.13,274.38,4677.0,247.4468,247.5912,247.3566,247.5822,4677.0
2019-03-08 14:20:00,274.23,274.57,274.05,274.46,4000.0,247.4468,247.7536,247.2844,247.6544,4000.0
2019-03-08 14:30:00,274.47,274.61,274.29,274.45,3143.0,247.6634,247.7897,247.501,247.6454,3143.0
2019-03-08 14:40:00,274.52,274.64,274.46,274.51,8896.0,247.7085,247.8168,247.6544,247.6995,8896.0
2019-03-08 14:50:00,274.55,274.84,274.52,274.53,4316.0,247.7356,247.9973,247.7085,247.7175,4316.0
2019-03-08 15:00:00,274.51,274.7,274.37,274.5,8121.0,247.6995,247.8709,247.5732,247.6905,8121.0
2019-03-08 15:10:00,274.5,274.51,274.09,274.16,3309.0,247.6905,247.6995,247.3205,247.3837,3309.0
2019-03-08 15:20:00,274.23,274.36,274.13,274.25,4824.0,247.4468,247.5641,247.3566,247.4649,4824.0
2019-03-08 15:30:00,274.22,274.63,274.13,274.24,10932.0,247.4378,247.8078,247.3566,247.4559,10932.0
2019-03-08 15:40:00,274.43,275.35,274.42,275.28,30208.0,247.6273,248.4575,247.6183,248.3943,30208.0
2019-03-08 15:50:00,275.3,276.17,275.3,276.03,61498.0,248.4123,249.1974,248.4123,249.071,61498.0
2019-03-11 09:30:00,273.96,275.65,272.58,275.05,22549.0,247.2032,248.7282,245.958,248.1868,22549.0
2019-03-11 09:40:00,275.27,275.52,274.56,274.81,12511.0,248.3853,248.6109,247.7446,247.9702,12511.0
2019-03-11 09:50:00,274.82,276.9,274.6,276.47,16002.0,247.9792,249.8561,247.7807,249.4681,16002.0
2019-03-11 10:00:00,276.27,276.27,275.53,275.94,11313.0,249.2876,249.2876,248.6199,248.9898,11313.0
2019-03-11 10:10:00,276.01,276.48,275.62,276.26,7664.0,249.053,249.4771,248.7011,249.2786,7664.0
2019-03-11 10:20:00,276.04,276.64,275.48,275.82,16465.0,249.0801,249.6215,248.5748,248.8816,16465.0
2019-03-11 10:30:00,275.94,276.22,275.38,276.22,20503.0,248.9898,249.2425,248.4845,249.2425,20503.0
2019-03-11 10:40:00,276.21,276.56,276.13,276.15,11700.0,249.2335,249.5493,249.1613,249.1793,11700.0
2019-03-11 10:50:00,276.17,276.54,275.89,276.13,12500.0,249.1974,249.5312,248.9447,249.1613,12500.0
2019-03-11 11:00:00,276.16,276.55,275.84,276.49,14060.0,249.1883,249.5403,248.8996,249.4861,14060.0
2019-03-11 11:10:00,276.59,276.59,275.93,275.93,16635.0,249.5763,249.5763,248.9808,248.9808,16635.0
2019-03-11 11:20:00,275.9,276.5,275.9,276.5,37430.0,248.9537,249.4951,248.9537,249.4951,37430.0
2019-03-11 11:30:00,276.5,276.58,276.0,276.38,39701.0,249.4951,249.5673,249.044,249.3869,39701.0
2019-03-11 11:40:00,276.32,276.78,275.82,275.86,10353.0,249.3327,249.7478,248.8816,248.9176,10353.0
2019-03-11 11:50:00,276.0,276.46,275.77,276.27,6750.0,249.044,249.459,248.8364,249.2876,6750.0
2019-03-11 12:00:00,276.37,276.67,276.3,276.48,10786.0,249.3778,249.6485,249.3147,249.4771,10786.0
2019-03-11 12:10:00,276.39,276.39,275.91,276.11,4529.0,249.3959,249.3959,248.9628,249.1432,4529.0
2019-03-11 12:20:00,276.23,276.49,275.99,276.26,4600.0,249.2515,249.4861,249.0349,249.2786,4600.0
2019-03-11 12:30:00,276.27,276.76,276.27,276.43,6100.0,249.2876,249.7297,249.2876,249.432,6100.0
2019-03-11 12:40:00,276.41,276.54,276.14,276.17,4694.0,249.4139,249.5312,249.1703,249.1974,4694.0
2019-03-11 12:50:00,276.1,276.4,276.06,276.06,3683.0,249.1342,249.4049,249.0981,249.0981,3683.0
2019-03-11 13:00:00,276.17,276.72,276.17,276.62,4861.0,249.1974,249.6937,249.1974,249.6034,4861.0
2019-03-11 13:10:00,276.59,277.41,276.51,277.35,7519.0,249.5763,250.3163,249.5042,250.2621,7519.0
2019-03-11 13:20:00,277.34,277.74,277.34,277.74,7983.0,250.2531,250.614,250.2531,250.614,7983.0
2019-03-11 13:30:00,277.76,278.24,277.69,278.12,5521.0,250.6321,251.0652,250.5689,250.9569,5521.0
2019-03-11 13:40:00,278.2,278.21,277.89,278.1,6163.0,251.0291,251.0381,250.7494,250.9389,6163.0
2019-03-11 13:50:00,278.01,278.17,277.82,278.06,6668.0,250.8577,251.002,250.6862,250.9028,6668.0
2019-03-11 14:00:00,278.05,278.28,277.93,278.09,6056.0,250.8938,251.1013,250.7855,250.9298,6056.0
2019-03-11 14:10:00,278.06,278.4,277.9,278.25,5443.0,250.9028,251.2096,250.7584,251.0742,5443.0
2019-03-11 14:20:00,278.36,278.89,278.21,278.32,5320.0,251.1735,251.6517,251.0381,251.1374,5320.0
2019-03-11 14:30:00,278.33,278.64,278.23,278.59,3800.0,251.1464,251.4261,251.0562,251.381,3800.0
2019-03-11 14:40:00,278.51,278.51,278.11,278.33,14115.0,251.3088,251.3088,250.9479,251.1464,14115.0
2019-03-11 14:50:00,278.27,278.31,277.94,278.16,6790.0,251.0923,251.1284,250.7945,250.993,6790.0
2019-03-11 15:00:00,278.15,278.28,277.84,278.28,12667.0,250.984,251.1013,250.7043,251.1013,12667.0
2019-03-11 15:10:00,278.21,278.7,278.21,278.5,5500.0,251.0381,251.4803,251.0381,251.2998,5500.0
2019-03-11 15:20:00,278.45,278.89,278.3,278.51,10273.0,251.2547,251.6517,251.1193,251.3088,10273.0
2019-03-11 15:30:00,278.55,278.99,278.5,278.82,8692.0,251.3449,251.7419,251.2998,251.5886,8692.0
2019-03-11 15:40:00,278.74,279.29,278.71,279.24,19174.0,251.5164,252.0126,251.4893,251.9675,19174.0
2019-03-11 15:50:00,279.17,279.37,279.06,279.27,32278.0,251.9044,252.0848,251.8051,251.9946,32278.0
2019-03-12 09:30:00,279.41,280.0,277.83,279.42,13591.0,252.1209,252.6533,250.6952,252.13,13591.0
2019-03-12 09:40:00,279.18,279.44,277.88,278.49,5900.0,251.9134,252.148,250.7404,251.2908,5900.0
2019-03-12 09:50:00,278.22,278.7,277.35,277.95,19325.0,251.0472,251.4803,250.2621,250.8035,19325.0
2019-03-12 10:00:00,278.01,278.28,277.46,277.99,15748.0,250.8577,251.1013,250.3614,250.8396,15748.0
2019-03-12 10:10:00,278.03,278.65,277.85,278.29,10447.0,250.8757,251.4352,250.7133,251.1103,10447.0
2019-03-12 10:20:00,278.28,278.75,278.14,278.75,10266.0,251.1013,251.5254,250.975,251.5254,10266.0
2019-03-12 10:30:00,278.98,279.5,278.93,279.21,21804.0,251.7329,252.2021,251.6878,251.9405,21804.0
2019-03-12 10:40:00,279.19,279.22,278.37,278.86,8816.0,251.9224,251.9495,251.1825,251.6246,8816.0
2019-03-12 10:50:00,278.86,279.18,278.47,278.67,5311.0,251.6246,251.9134,251.2727,251.4532,5311.0
2019-03-12 11:00:00,278.67,278.87,278.49,278.83,20760.0,251.4532,251.6337,251.2908,251.5976,20760.0
2019-03-12 11:10:00,278.82,278.82,278.08,278.29,6413.0,251.5886,251.5886,250.9208,251.1103,6413.0
2019-03-12 11:20:00,278.22,278.46,277.89,278.03,10595.0,251.0472,251.2637,250.7494,250.8757,10595.0
2019-03-12 11:30:00,277.9,278.09,277.79,277.96,18457.0,250.7584,250.9298,250.6591,250.8125,18457.0
2019-03-12 11:40:00,277.92,277.99,277.64,277.73,30777.0,250.7765,250.8396,250.5238,250.605,30777.0
2019-03-12 11:50:00,277.94,278.47,277.86,278.28,13802.0,250.7945,251.2727,250.7223,251.1013,13802.0
2019-03-12 12:00:00,278.27,278.28,277.61,277.93,4701.0,251.0923,251.1013,250.4967,250.7855,4701.0
2019-03-12 12:10:00,277.83,278.03,277.58,277.66,5978.0,250.6952,250.8757,250.4697,250.5418,5978.0
2019-03-12 12:20:00,277.69,277.71,277.15,277.27,18263.0,250.5689,250.587,250.0817,250.1899,18263.0
2019-03-12 12:30:00,277.13,277.39,276.96,277.01,31672.0,250.0636,250.2982,249.9102,249.9553,31672.0
2019-03-12 12:40:00,276.9,277.03,276.26,276.5,6813.0,249.8561,249.9734,249.2786,249.4951,6813.0
2019-03-12 12:50:00,276.49,276.61,275.72,276.58,18728.0,249.4861,249.5944,248.7913,249.5673,18728.0
2019-03-12 13:00:00,276.58,276.78,276.08,276.36,16187.0,249.5673,249.7478,249.1162,249.3688,16187.0
2019-03-12 13:10:00,276.38,276.66,276.26,276.53,11163.0,249.3869,249.6395,249.2786,249.5222,11163.0
2019-03-12 13:20:00,276.34,276.36,275.92,276.0,8520.0,249.3508,249.3688,248.9718,249.044,8520.0
2019-03-12 13:30:00,276.08,276.11,275.46,275.47,11184.0,249.1162,249.1432,248.5567,248.5657,11184.0
2019-03-12 13:40:00,275.46,276.07,275.46,276.07,10128.0,248.5567,249.1071,248.5567,249.1071,10128.0
2019-03-12 13:50:00,275.98,276.2,275.89,276.08,7106.0,249.0259,249.2244,248.9447,249.1162,7106.0
2019-03-12 14:00:00,276.08,276.1,275.83,275.83,8547.0,249.1162,249.1342,248.8906,248.8906,8547.0
2019-03-12 14:10:00,275.81,275.99,275.6,275.88,8868.0,248.8725,249.0349,248.683,248.9357,8868.0
2019-03-12 14:20:00,275.79,276.21,275.68,275.9,7900.0,248.8545,249.2335,248.7552,248.9537,7900.0
2019-03-12 14:30:00,275.9,276.46,275.8,276.1,12025.0,248.9537,249.459,248.8635,249.1342,12025.0
2019-03-12 14:40:00,276.11,276.17,275.94,276.0,7867.0,249.1432,249.1974,248.9898,249.044,7867.0
2019-03-12 14:50:00,276.0,276.02,275.81,275.95,7824.0,249.044,249.062,248.8725,248.9989,7824.0
2019-03-12 15:00:00,275.8,275.95,275.41,275.59,11804.0,248.8635,248.9989,248.5116,248.674,11804.0
2019-03-12 15:10:00,275.52,275.52,274.6,274.72,11667.0,248.6109,248.6109,247.7807,247.889,11667.0
2019-03-12 15:20:00,274.7,275.3,274.41,275.13,17654.0,247.8709,248.4123,247.6093,248.2589,17654.0
2019-03-12 15:30:00,275.09,275.49,274.82,275.33,12812.0,248.2228,248.5838,247.9792,248.4394,12812.0
2019-03-12 15:40:00,275.17,275.42,275.01,275.35,23779.0,248.295,248.5206,248.1507,248.4575,23779.0
2019-03-12 15:50:00,275.39,275.64,274.97,275.24,75914.0,248.4935,248.7191,248.1146,248.3582,75914.0
2019-03-13 09:30:00,275.02,276.51,275.02,275.32,24043.0,248.1597,249.5042,248.1597,248.4304,24043.0
2019-03-13 09:40:00,275.22,275.5,274.41,275.49,19215.0,248.3402,248.5928,247.6093,248.5838,19215.0
2019-03-13 09:50:00,275.61,277.35,275.34,277.22,31977.0,248.6921,250.2621,248.4484,250.1448,31977.0
2019-03-13 10:00:00,277.37,277.71,276.82,277.08,20024.0,250.2802,250.587,249.7839,250.0185,20024.0
2019-03-13 10:10:00,277.36,277.51,276.81,276.93,13404.0,250.2711,250.4065,249.7749,249.8831,13404.0
2019-03-13 10:20:00,276.94,277.12,276.77,277.07,13847.0,249.8922,250.0546,249.7388,250.0095,13847.0
2019-03-13 10:30:00,277.25,277.83,277.1,277.78,12559.0,250.1719,250.6952,250.0365,250.6501,12559.0
2019-03-13 10:40:00,277.82,279.08,277.82,278.56,23964.0,250.6862,251.8232,250.6862,251.3539,23964.0
2019-03-13 10:50:00,278.57,278.93,278.16,278.27,15248.0,251.363,251.6878,250.993,251.0923,15248.0
2019-03-13 11:00:00,278.53,278.9,278.49,278.81,9281.0,251.3269,251.6607,251.2908,251.5795,9281.0
2019-03-13 11:10:00,278.78,279.09,278.14,278.33,20311.0,251.5525,251.8322,250.975,251.1464,20311.0
2019-03-13 11:20:00,278.46,278.99,278.31,278.75,13642.0,251.2637,251.7419,251.1284,251.5254,13642.0
2019-03-13 11:30:00,278.85,279.19,278.77,279.04,14250.0,251.6156,251.9224,251.5434,251.7871,14250.0
2019-03-13 11:40:00,279.06,279.22,278.61,278.77,11520.0,251.8051,251.9495,251.3991,251.5434,11520.0
2019-03-13 11:50:00,278.79,278.8,278.25,278.46,13729.0,251.5615,251.5705,251.0742,251.2637,13729.0
2019-03-13 12:00:00,278.52,278.68,278.23,278.54,13838.0,251.3179,251.4622,251.0562,251.3359,13838.0
2019-03-13 12:10:00,278.54,278.64,278.32,278.6,12000.0,251.3359,251.4261,251.1374,251.39,12000.0
2019-03-13 12:20:00,278.57,278.74,278.37,278.74,4533.0,251.363,251.5164,251.1825,251.5164,4533.0
2019-03-13 12:30:00,278.73,278.73,278.41,278.49,7920.0,251.5073,251.5073,251.2186,251.2908,7920.0
2019-03-13 12:40:00,278.49,279.51,278.44,279.51,30710.0,251.2908,252.2112,251.2457,252.2112,30710.0
2019-03-13 12:50:00,279.64,279.74,279.09,279.12,16972.0,252.3285,252.4187,251.8322,251.8593,16972.0
2019-03-13 13:00:00,279.15,279.89,279.15,279.79,8600.0,251.8863,252.554,251.8863,252.4638,8600.0
2019-03-13 13:10:00,279.79,280.31,279.63,280.17,14200.0,252.4638,252.933,252.3194,252.8067,14200.0
2019-03-13 13:20:00,280.17,280.24,279.7,279.76,12896.0,252.8067,252.8699,252.3826,252.4367,12896.0
2019-03-13 13:30:00,279.84,279.88,279.5,279.75,12518.0,252.5089,252.545,252.2021,252.4277,12518.0
2019-03-13 13:40:00,279.75,279.75,279.34,279.42,8051.0,252.4277,252.4277,252.0578,252.13,8051.0
2019-03-13 13:50:00,279.43,279.43,279.18,279.36,7673.0,252.139,252.139,251.9134,252.0758,7673.0
2019-03-13 14:00:00,279.32,280.15,279.32,280.15,6000.0,252.0397,252.7887,252.0397,252.7887,6000.0
2019-03-13 14:10:00,280.19,280.38,280.02,280.26,8600.0,252.8247,252.9962,252.6714,252.8879,8600.0
2019-03-13 14:20:00,280.3,280.63,279.9,279.92,16096.0,252.924,253.2218,252.5631,252.5811,16096.0
2019-03-13 14:30:00,279.93,279.93,278.47,278.64,11632.0,252.5901,252.5901,251.2727,251.4261,11632.0
2019-03-13 14:40:00,278.72,278.72,277.59,277.65,8510.0,251.4983,251.4983,250.4787,250.5328,8510.0
2019-03-13 14:50:00,277.57,278.68,277.4,278.68,11224.0,250.4606,251.4622,250.3072,251.4622,11224.0
2019-03-13 15:00:00,278.66,278.8,278.3,278.3,8414.0,251.4442,251.5705,251.1193,251.1193,8414.0
2019-03-13 15:10:00,278.34,278.49,278.0,278.04,14022.0,251.1554,251.2908,250.8486,250.8847,14022.0
2019-03-13 15:20:00,278.15,278.64,278.1,278.55,10396.0,250.984,251.4261,250.9389,251.3449,10396.0
2019-03-13 15:30:00,278.6,279.21,278.36,279.15,15385.0,251.39,251.9405,251.1735,251.8863,15385.0
2019-03-13 15:40:00,279.12,279.28,278.89,278.92,27199.0,251.8593,252.0036,251.6517,251.6788,27199.0
2019-03-13 15:50:00,278.93,279.26,278.93,279.2,41825.0,251.6878,251.9856,251.6878,251.9314,41825.0
2019-03-14 09:30:00,278.44,280.21,278.43,279.4,13418.0,251.2457,252.8428,251.2366,252.1119,13418.0
2019-03-14 09:40:00,279.24,279.57,278.5,278.58,8800.0,251.9675,252.2653,251.2998,251.372,8800.0
2019-03-14 09:50:00,278.62,278.89,277.7,277.77,7276.0,251.4081,251.6517,250.5779,250.6411,7276.0
2019-03-14 10:00:00,277.61,278.43,277.01,277.01,12131.0,250.4967,251.2366,249.9553,249.9553,12131.0
2019-03-14 10:10:00,277.06,277.39,276.81,277.38,5128.0,250.0004,250.2982,249.7749,250.2892,5128.0
2019-03-14 10:20:00,277.46,277.61,277.31,277.54,6757.0,250.3614,250.4967,250.226,250.4336,6757.0
2019-03-14 10:30:00,277.55,277.81,277.42,277.62,7700.0,250.4426,250.6772,250.3253,250.5058,7700.0
2019-03-14 10:40:00,277.51,277.52,276.98,277.07,5800.0,250.4065,250.4155,249.9283,250.0095,5800.0
2019-03-14 10:50:00,276.93,277.02,276.55,276.95,4880.0,249.8831,249.9644,249.5403,249.9012,4880.0
2019-03-14 11:00:00,276.98,277.03,276.58,276.58,7335.0,249.9283,249.9734,249.5673,249.5673,7335.0
2019-03-14 11:10:00,276.63,276.93,276.32,276.85,7955.0,249.6124,249.8831,249.3327,249.811,7955.0
2019-03-14 11:20:00,276.83,276.96,276.58,276.58,4560.0,249.7929,249.9102,249.5673,249.5673,4560.0
2019-03-14 11:30:00,276.63,276.88,276.44,276.54,6500.0,249.6124,249.838,249.441,249.5312,6500.0
2019-03-14 11:40:00,276.46,277.05,276.39,276.84,8620.0,249.459,249.9914,249.3959,249.8019,8620.0
2019-03-14 11:50:00,276.85,276.93,276.0,276.06,14338.0,249.811,249.8831,249.044,249.0981,14338.0
2019-03-14 12:00:00,276.09,276.37,275.93,275.98,11900.0,249.1252,249.3778,248.9808,249.0259,11900.0
2019-03-14 12:10:00,275.98,276.15,275.7,276.09,6902.0,249.0259,249.1793,248.7733,249.1252,6902.0
2019-03-14 12:20:00,276.08,276.08,275.6,275.61,6008.0,249.1162,249.1162,248.683,248.6921,6008.0
2019-03-14 12:30:00,275.66,275.97,275.64,275.81,10639.0,248.7372,249.0169,248.7191,248.8725,10639.0
2019-03-14 12:40:00,275.86,275.91,275.64,275.8,3586.0,248.9176,248.9628,248.7191,248.8635,3586.0
2019-03-14 12:50:00,275.71,275.77,275.51,275.71,6086.0,248.7823,248.8364,248.6018,248.7823,6086.0
2019-03-14 13:00:00,275.68,275.7,275.25,275.29,6532.0,248.7552,248.7733,248.3672,248.4033,6532.0
2019-03-14 13:10:00,275.35,275.41,274.86,274.92,15289.0,248.4575,248.5116,248.0153,248.0695,15289.0
2019-03-14 13:20:00,274.92,275.16,274.87,274.96,18683.0,248.0695,248.286,248.0243,248.1055,18683.0
2019-03-14 13:30:00,274.9,274.91,274.61,274.76,20800.0,248.0514,248.0604,247.7897,247.9251,20800.0
2019-03-14 13:40:00,274.83,274.83,274.31,274.58,6288.0,247.9882,247.9882,247.519,247.7627,6288.0
2019-03-14 13:50:00,274.59,274.66,274.33,274.66,12122.0,247.7717,247.8348,247.5371,247.8348,12122.0
2019-03-14 14:00:00,274.73,275.18,274.43,274.67,12784.0,247.898,248.3041,247.6273,247.8439,12784.0
2019-03-14 14:10:00,274.73,275.49,274.66,275.49,10819.0,247.898,248.5838,247.8348,248.5838,10819.0
2019-03-14 14:20:00,275.42,275.56,275.02,275.27,10418.0,248.5206,248.6469,248.1597,248.3853,10418.0
2019-03-14 14:30:00,275.33,275.33,274.8,275.1,7600.0,248.4394,248.4394,247.9612,248.2319,7600.0
2019-03-14 14:40:00,275.15,275.28,274.88,274.88,29795.0,248.277,248.3943,248.0334,248.0334,29795.0
2019-03-14 14:50:00,274.95,275.15,274.76,275.14,18064.0,248.0965,248.277,247.9251,248.268,18064.0
2019-03-14 15:00:00,275.11,275.33,274.96,275.15,22076.0,248.2409,248.4394,248.1055,248.277,22076.0
2019-03-14 15:10:00,275.2,275.2,274.81,274.95,7579.0,248.3221,248.3221,247.9702,248.0965,7579.0
2019-03-14 15:20:00,274.93,275.3,274.81,275.3,9991.0,248.0785,248.4123,247.9702,248.4123,9991.0
2019-03-14 15:30:00,275.26,275.26,275.01,275.05,23829.0,248.3762,248.3762,248.1507,248.1868,23829.0
2019-03-14 15:40:00,275.07,275.11,274.94,275.05,21793.0,248.2048,248.2409,248.0875,248.1868,21793.0
2019-03-14 15:50:00,275.05,275.06,274.55,274.74,63309.0,248.1868,248.1958,247.7356,247.907,63309.0
2019-03-15 09:30:00,274.3,275.51,273.53,274.69,212433.0,247.51,248.6018,246.8152,247.8619,212433.0
2019-03-15 09:40:00,274.72,275.48,273.93,273.93,11112.0,247.889,248.5748,247.1761,247.1761,11112.0
2019-03-15 09:50:00,273.78,274.47,273.02,273.45,5924.0,247.0408,247.6634,246.355,246.743,5924.0
2019-03-15 10:00:00,273.43,273.66,273.15,273.15,11720.0,246.725,246.9325,246.4723,246.4723,11720.0
2019-03-15 10:10:00,273.08,273.08,271.87,272.76,14100.0,246.4092,246.4092,245.3173,246.1204,14100.0
2019-03-15 10:20:00,272.59,272.62,271.21,271.33,23155.0,245.967,245.9941,244.7218,244.8301,23155.0
2019-03-15 10:30:00,271.37,271.82,270.93,271.01,19568.0,244.8662,245.2722,244.4691,244.5413,19568.0
2019-03-15 10:40:00,270.94,271.11,270.77,270.98,16794.0,244.4782,244.6316,244.3248,244.5143,16794.0
2019-03-15 10:50:00,271.08,272.2,271.05,272.07,16872.0,244.6045,245.6151,244.5774,245.4978,16872.0
2019-03-15 11:00:00,272.13,272.13,271.39,271.42,19140.0,245.5519,245.5519,244.8842,244.9113,19140.0
2019-03-15 11:10:00,271.42,272.02,271.24,271.68,39861.0,244.9113,245.4527,244.7489,245.1459,39861.0
2019-03-15 11:20:00,271.65,271.68,270.8,270.81,22530.0,245.1188,245.1459,244.3518,244.3609,22530.0
2019-03-15 11:30:00,270.85,270.91,270.56,270.56,24058.0,244.397,244.4511,244.1353,244.1353,24058.0
2019-03-15 11:40:00,270.65,271.12,270.42,270.88,17343.0,244.2165,244.6406,244.009,244.424,17343.0
2019-03-15 11:50:00,270.95,271.18,270.63,270.72,16404.0,244.4872,244.6947,244.1984,244.2797,16404.0
2019-03-15 12:00:00,270.82,271.45,270.75,271.36,23259.0,244.3699,244.9384,244.3067,244.8571,23259.0
2019-03-15 12:10:00,271.42,271.56,271.01,271.01,26105.0,244.9113,245.0376,244.5413,244.5413,26105.0
2019-03-15 12:20:00,271.04,271.62,270.82,270.91,34291.0,244.5684,245.0918,244.3699,244.4511,34291.0
2019-03-15 12:30:00,270.83,271.44,270.83,271.16,12131.0,244.3789,244.9293,244.3789,244.6767,12131.0
2019-03-15 12:40:00,271.18,271.2,270.93,270.93,16168.0,244.6947,244.7128,244.4691,244.4691,16168.0
2019-03-15 12:50:00,271.0,271.09,270.69,271.06,53734.0,244.5323,244.6135,244.2526,244.5864,53734.0
2019-03-15 13:00:00,271.1,271.51,270.71,271.45,83574.0,244.6225,244.9925,244.2706,244.9384,83574.0
2019-03-15 13:10:00,271.51,273.31,271.51,273.1,20958.0,244.9925,246.6167,244.9925,246.4272,20958.0
2019-03-15 13:20:00,273.02,273.02,272.43,272.62,10831.0,246.355,246.355,245.8226,245.9941,10831.0
2019-03-15 13:30:00,272.61,272.8,272.09,272.4,15281.0,245.9851,246.1565,245.5158,245.7956,15281.0
2019-03-15 13:40:00,272.56,272.61,272.28,272.36,7569.0,245.9399,245.9851,245.6873,245.7595,7569.0
2019-03-15 13:50:00,272.3,272.3,272.08,272.23,6761.0,245.7053,245.7053,245.5068,245.6422,6761.0
2019-03-15 14:00:00,272.26,272.32,271.58,271.7,11682.0,245.6692,245.7234,245.0557,245.1639,11682.0
2019-03-15 14:10:00,271.68,271.7,271.12,271.12,12512.0,245.1459,245.1639,244.6406,244.6406,12512.0
2019-03-15 14:20:00,271.08,271.17,270.68,270.76,11434.0,244.6045,244.6857,244.2436,244.3157,11434.0
2019-03-15 14:30:00,270.77,271.34,270.67,271.34,31336.0,244.3248,244.8391,244.2345,244.8391,31336.0
2019-03-15 14:40:00,271.37,271.63,270.92,270.96,14276.0,244.8662,245.1008,244.4601,244.4962,14276.0
2019-03-15 14:50:00,270.95,271.02,270.68,270.77,29594.0,244.4872,244.5504,244.2436,244.3248,29594.0
2019-03-15 15:00:00,270.71,271.21,270.67,271.07,17690.0,244.2706,244.7218,244.2345,244.5955,17690.0
2019-03-15 15:10:00,271.03,271.03,270.13,270.13,27715.0,244.5594,244.5594,243.7473,243.7473,27715.0
2019-03-15 15:20:00,270.1,270.94,270.08,270.63,27297.0,243.7202,244.4782,243.7022,244.1984,27297.0
2019-03-15 15:30:00,270.65,270.99,270.38,270.5,34521.0,244.2165,244.5233,243.9729,244.0811,34521.0
2019-03-15 15:40:00,270.5,271.04,270.43,271.03,45742.0,244.0811,244.5684,244.018,244.5594,45742.0
2019-03-15 15:50:00,271.01,271.38,270.86,271.21,131985.0,244.5413,244.8752,244.406,244.7218,131985.0
2019-03-18 09:30:00,271.39,272.83,270.75,271.2,26892.0,244.8842,246.1836,244.3067,244.7128,26892.0
2019-03-18 09:40:00,271.18,271.87,270.66,271.34,11758.0,244.6947,245.3173,244.2255,244.8391,11758.0
2019-03-18 09:50:00,271.28,271.38,270.62,270.91,16129.0,244.785,244.8752,244.1894,244.4511,16129.0
2019-03-18 10:00:00,271.0,271.64,270.88,271.16,18320.0,244.5323,245.1098,244.424,244.6767,18320.0
2019-03-18 10:10:00,271.16,271.86,270.95,271.85,16912.0,244.6767,245.3083,244.4872,245.2993,16912.0
2019-03-18 10:20:00,271.81,271.89,271.04,271.04,17502.0,245.2632,245.3354,244.5684,244.5684,17502.0
2019-03-18 10:30:00,271.06,271.43,270.87,270.87,25094.0,244.5864,244.9203,244.415,244.415,25094.0
2019-03-18 10:40:00,270.93,271.38,270.93,271.28,16295.0,244.4691,244.8752,244.4691,244.785,16295.0
2019-03-18 10:50:00,271.22,271.48,270.96,271.2,28892.0,244.7308,244.9654,244.4962,244.7128,28892.0
2019-03-18 11:00:00,271.16,271.32,270.96,271.19,23128.0,244.6767,244.8211,244.4962,244.7037,23128.0
2019-03-18 11:10:00,271.13,271.22,270.8,271.05,10515.0,244.6496,244.7308,244.3518,244.5774,10515.0
2019-03-18 11:20:00,271.03,271.08,270.76,270.9,10129.0,244.5594,244.6045,244.3157,244.4421,10129.0
2019-03-18 11:30:00,271.0,271.25,270.77,271.25,9103.0,244.5323,244.7579,244.3248,244.7579,9103.0
2019-03-18 11:40:00,271.17,271.39,271.1,271.39,4011.0,244.6857,244.8842,244.6225,244.8842,4011.0
2019-03-18 11:50:00,271.55,271.65,271.27,271.27,6200.0,245.0286,245.1188,244.7759,244.7759,6200.0
2019-03-18 12:00:00,271.41,271.5,271.27,271.42,7469.0,244.9023,244.9835,244.7759,244.9113,7469.0
2019-03-18 12:10:00,271.42,271.43,271.2,271.28,18850.0,244.9113,244.9203,244.7128,244.785,18850.0
2019-03-18 12:20:00,271.41,271.55,271.33,271.48,9217.0,244.9023,245.0286,244.8301,244.9654,9217.0
2019-03-18 12:30:00,271.44,271.52,271.16,271.32,7157.0,244.9293,245.0015,244.6767,244.8211,7157.0
2019-03-18 12:40:00,271.42,271.7,271.4,271.46,6486.0,244.9113,245.1639,244.8932,244.9474,6486.0
2019-03-18 12:50:00,271.46,272.16,271.45,272.16,8714.0,244.9474,245.579,244.9384,245.579,8714.0
2019-03-18 13:00:00,272.22,272.67,272.07,272.62,5218.0,245.6332,246.0392,245.4978,245.9941,5218.0
2019-03-18 13:10:00,272.79,273.14,272.59,273.14,10505.0,246.1475,246.4633,245.967,246.4633,10505.0
2019-03-18 13:20:00,273.18,273.27,272.63,272.92,20777.0,246.4994,246.5806,246.0031,246.2648,20777.0
2019-03-18 13:30:00,272.86,272.96,272.7,272.92,10225.0,246.2106,246.3009,246.0663,246.2648,10225.0
2019-03-18 13:40:00,272.9,273.18,272.85,273.05,22340.0,246.2467,246.4994,246.2016,246.3821,22340.0
2019-03-18 13:50:00,273.12,273.41,273.08,273.1,8300.0,246.4453,246.7069,246.4092,246.4272,8300.0
2019-03-18 14:00:00,273.11,273.33,272.95,273.33,18060.0,246.4362,246.6347,246.2919,246.6347,18060.0
2019-03-18 14:10:00,273.33,273.71,273.31,273.54,21399.0,246.6347,246.9776,246.6167,246.8242,21399.0
2019-03-18 14:20:00,273.56,273.69,273.34,273.63,19019.0,246.8423,246.9596,246.6438,246.9054,19019.0
2019-03-18 14:30:00,273.64,274.14,273.64,274.0,8547.0,246.9145,247.3656,246.9145,247.2393,8547.0
2019-03-18 14:40:00,273.97,274.05,273.69,274.02,20732.0,247.2122,247.2844,246.9596,247.2574,20732.0
2019-03-18 14:50:00,274.12,275.27,274.09,275.0,27887.0,247.3476,248.3853,247.3205,248.1416,27887.0
2019-03-18 15:00:00,275.0,275.05,274.68,274.73,14570.0,248.1416,248.1868,247.8529,247.898,14570.0
2019-03-18 15:10:00,274.77,275.14,274.73,275.14,17750.0,247.9341,248.268,247.898,248.268,17750.0
2019-03-18 15:20:00,275.16,275.24,275.07,275.15,16506.0,248.286,248.3582,248.2048,248.277,16506.0
2019-03-18 15:30:00,275.11,275.37,274.86,275.35,18787.0,248.2409,248.4755,248.0153,248.4575,18787.0
2019-03-18 15:40:00,275.3,275.82,275.12,275.62,33365.0,248.4123,248.8816,248.2499,248.7011,33365.0
2019-03-18 15:50:00,275.58,275.58,274.89,274.9,62538.0,248.665,248.665,248.0424,248.0514,62538.0
2019-03-19 09:30:00,276.05,277.5,275.83,277.44,7762.0,249.0891,250.3975,248.8906,250.3433,7762.0
2019-03-19 09:40:00,277.3,278.25,277.17,278.11,8234.0,250.217,251.0742,250.0997,250.9479,8234.0
2019-03-19 09:50:00,278.0,278.65,277.23,277.54,23555.0,250.8486,251.4352,250.1538,250.4336,23555.0
2019-03-19 10:00:00,277.55,277.56,276.49,276.71,11749.0,250.4426,250.4516,249.4861,249.6846,11749.0
2019-03-19 10:10:00,276.67,276.88,276.23,276.59,19237.0,249.6485,249.838,249.2515,249.5763,19237.0
2019-03-19 10:20:00,276.56,276.63,276.33,276.43,16465.0,249.5493,249.6124,249.3417,249.432,16465.0
2019-03-19 10:30:00,276.42,276.9,276.16,276.8,8695.0,249.423,249.8561,249.1883,249.7658,8695.0
2019-03-19 10:40:00,276.76,276.8,276.47,276.65,6174.0,249.7297,249.7658,249.4681,249.6305,6174.0
2019-03-19 10:50:00,276.74,276.74,276.3,276.34,3458.0,249.7117,249.7117,249.3147,249.3508,3458.0
2019-03-19 11:00:00,276.31,276.68,276.31,276.44,5957.0,249.3237,249.6576,249.3237,249.441,5957.0
2019-03-19 11:10:00,276.44,276.67,276.1,276.5,12592.0,249.441,249.6485,249.1342,249.4951,12592.0
2019-03-19 11:20:00,276.5,276.6,276.14,276.28,5906.0,249.4951,249.5854,249.1703,249.2966,5906.0
2019-03-19 11:30:00,276.2,276.32,276.02,276.24,8989.0,249.2244,249.3327,249.062,249.2605,8989.0
2019-03-19 11:40:00,276.26,276.4,276.09,276.32,4615.0,249.2786,249.4049,249.1252,249.3327,4615.0
2019-03-19 11:50:00,276.41,276.83,276.29,276.76,11800.0,249.4139,249.7929,249.3056,249.7297,11800.0
2019-03-19 12:00:00,276.78,276.84,276.48,276.53,4471.0,249.7478,249.8019,249.4771,249.5222,4471.0
2019-03-19 12:10:00,276.6,276.7,276.43,276.47,3862.0,249.5854,249.6756,249.432,249.4681,3862.0
2019-03-19 12:20:00,276.54,276.54,276.29,276.31,2202.0,249.5312,249.5312,249.3056,249.3237,2202.0
2019-03-19 12:30:00,276.37,276.44,275.75,275.75,6613.0,249.3778,249.441,248.8184,248.8184,6613.0
2019-03-19 12:40:00,275.77,275.95,274.81,274.81,7811.0,248.8364,248.9989,247.9702,247.9702,7811.0
2019-03-19 12:50:00,274.84,275.24,274.79,275.0,15554.0,247.9973,248.3582,247.9521,248.1416,15554.0
2019-03-19 13:00:00,275.02,275.13,274.76,274.76,7263.0,248.1597,248.2589,247.9251,247.9251,7263.0
2019-03-19 13:10:00,274.81,275.06,274.68,274.88,13267.0,247.9702,248.1958,247.8529,248.0334,13267.0
2019-03-19 13:20:00,274.95,274.98,274.46,274.63,11176.0,248.0965,248.1236,247.6544,247.8078,11176.0
2019-03-19 13:30:00,274.68,274.71,273.74,273.83,34456.0,247.8529,247.88,247.0047,247.0859,34456.0
2019-03-19 13:40:00,273.82,274.0,273.66,274.0,5650.0,247.0769,247.2393,246.9325,247.2393,5650.0
2019-03-19 13:50:00,274.1,274.15,273.83,273.94,4600.0,247.3295,247.3747,247.0859,247.1852,4600.0
2019-03-19 14:00:00,273.94,274.02,273.43,273.54,8058.0,247.1852,247.2574,246.725,246.8242,8058.0
2019-03-19 14:10:00,273.44,273.44,272.72,273.12,6075.0,246.734,246.734,246.0843,246.4453,6075.0
2019-03-19 14:20:00,273.17,273.17,272.91,273.02,5765.0,246.4904,246.4904,246.2558,246.355,5765.0
2019-03-19 14:30:00,272.95,273.13,272.9,273.13,6342.0,246.2919,246.4543,246.2467,246.4543,6342.0
2019-03-19 14:40:00,273.06,273.38,272.92,273.26,7800.0,246.3911,246.6799,246.2648,246.5716,7800.0
2019-03-19 14:50:00,273.43,273.44,272.6,272.61,14523.0,246.725,246.734,245.976,245.9851,14523.0
2019-03-19 15:00:00,272.75,272.92,272.46,272.64,7578.0,246.1114,246.2648,245.8497,246.0121,7578.0
2019-03-19 15:10:00,272.53,272.63,271.95,272.07,10464.0,245.9129,246.0031,245.3895,245.4978,10464.0
2019-03-19 15:20:00,271.92,272.07,271.31,271.55,16089.0,245.3625,245.4978,244.812,245.0286,16089.0
2019-03-19 15:30:00,271.49,271.49,270.95,271.05,19237.0,244.9744,244.9744,244.4872,244.5774,19237.0
2019-03-19 15:40:00,271.01,271.26,270.57,271.11,26857.0,244.5413,244.7669,244.1443,244.6316,26857.0
2019-03-19 15:50:00,271.15,271.32,270.8,271.07,87144.0,244.6677,244.8211,244.3518,244.5955,87144.0
2019-03-20 09:30:00,271.01,271.11,269.5,270.27,16802.0,244.5413,244.6316,243.1788,243.8736,16802.0
2019-03-20 09:40:00,270.41,270.41,269.0,269.64,11733.0,243.9999,243.9999,242.7276,243.3051,11733.0
2019-03-20 09:50:00,269.65,269.79,268.86,268.86,10986.0,243.3142,243.4405,242.6013,242.6013,10986.0
2019-03-20 10:00:00,269.2,269.42,268.94,269.3,10864.0,242.9081,243.1066,242.6735,242.9983,10864.0
2019-03-20 10:10:00,269.35,269.85,268.95,269.85,9045.0,243.0435,243.4946,242.6825,243.4946,9045.0
2019-03-20 10:20:00,269.7,269.84,269.25,269.83,19390.0,243.3593,243.4856,242.9532,243.4766,19390.0
2019-03-20 10:30:00,269.86,269.93,269.56,269.66,6138.0,243.5036,243.5668,243.2329,243.3232,6138.0
2019-03-20 10:40:00,269.75,270.13,269.48,269.86,7671.0,243.4044,243.7473,243.1608,243.5036,7671.0
2019-03-20 10:50:00,269.85,270.3,269.64,270.3,6572.0,243.4946,243.9007,243.3051,243.9007,6572.0
2019-03-20 11:00:00,270.41,270.63,270.25,270.55,10728.0,243.9999,244.1984,243.8556,244.1263,10728.0
2019-03-20 11:10:00,270.5,270.89,270.43,270.89,5500.0,244.0811,244.433,244.018,244.433,5500.0
2019-03-20 11:20:00,270.95,270.95,270.59,270.7,10632.0,244.4872,244.4872,244.1623,244.2616,10632.0
2019-03-20 11:30:00,270.89,271.09,270.35,270.4,9300.0,244.433,244.6135,243.9458,243.9909,9300.0
2019-03-20 11:40:00,270.29,270.29,269.75,269.75,3600.0,243.8916,243.8916,243.4044,243.4044,3600.0
2019-03-20 11:50:00,269.79,269.81,269.22,269.44,2600.0,243.4405,243.4585,242.9262,243.1247,2600.0
2019-03-20 12:00:00,269.54,269.72,269.32,269.67,2802.0,243.2149,243.3773,243.0164,243.3322,2802.0
2019-03-20 12:10:00,269.62,269.62,269.45,269.57,3345.0,243.2871,243.2871,243.1337,243.242,3345.0
2019-03-20 12:20:00,269.5,269.5,269.08,269.43,3113.0,243.1788,243.1788,242.7998,243.1156,3113.0
2019-03-20 12:30:00,269.46,269.46,268.51,269.0,6787.0,243.1427,243.1427,242.2855,242.7276,6787.0
2019-03-20 12:40:00,268.98,269.42,268.98,269.34,5333.0,242.7096,243.1066,242.7096,243.0344,5333.0
2019-03-20 12:50:00,269.35,269.58,269.25,269.58,3942.0,243.0435,243.251,242.9532,243.251,3942.0
2019-03-20 13:00:00,269.57,269.92,269.49,269.92,6245.0,243.242,243.5578,243.1698,243.5578,6245.0
2019-03-20 13:10:00,269.85,270.08,269.85,269.85,18327.0,243.4946,243.7022,243.4946,243.4946,18327.0
2019-03-20 13:20:00,269.85,269.85,269.33,269.45,17402.0,243.4946,243.4946,243.0254,243.1337,17402.0
2019-03-20 13:30:00,269.4,270.01,269.36,269.95,5062.0,243.0886,243.639,243.0525,243.5849,5062.0
2019-03-20 13:40:00,270.01,270.1,269.75,269.89,3043.0,243.639,243.7202,243.4044,243.5307,3043.0
2019-03-20 13:50:00,270.0,270.16,269.8,270.1,4872.0,243.63,243.7743,243.4495,243.7202,4872.0
2019-03-20 14:00:00,270.58,272.02,270.58,271.52,16312.0,244.1533,245.4527,244.1533,245.0015,16312.0
2019-03-20 14:10:00,271.61,272.14,271.61,271.9,8930.0,245.0827,245.561,245.0827,245.3444,8930.0
2019-03-20 14:20:00,271.9,272.63,271.69,272.6,9075.0,245.3444,246.0031,245.1549,245.976,9075.0
2019-03-20 14:30:00,272.54,272.75,272.05,272.55,10401.0,245.9219,246.1114,245.4798,245.9309,10401.0
2019-03-20 14:40:00,272.59,272.77,272.19,272.32,8618.0,245.967,246.1294,245.6061,245.7234,8618.0
2019-03-20 14:50:00,272.39,272.5,271.96,272.12,7400.0,245.7865,245.8858,245.3985,245.5429,7400.0
2019-03-20 15:00:00,272.26,272.45,271.79,271.93,8820.0,245.6692,245.8407,245.2451,245.3715,8820.0
2019-03-20 15:10:00,272.2,272.43,271.97,272.1,7900.0,245.6151,245.8226,245.4076,245.5249,7900.0
2019-03-20 15:20:00,272.14,272.22,271.94,272.07,11552.0,245.561,245.6332,245.3805,245.4978,11552.0
2019-03-20 15:30:00,272.05,272.05,270.96,271.2,23288.0,245.4798,245.4798,244.4962,244.7128,23288.0
2019-03-20 15:40:00,271.13,271.45,270.84,270.98,50262.0,244.6496,244.9384,244.3879,244.5143,50262.0
2019-03-20 15:50:00,271.0,271.05,270.32,270.51,71099.0,244.5323,244.5774,243.9187,244.0902,71099.0
2019-03-21 09:30:00,269.33,271.45,269.22,270.46,21809.0,243.0254,244.9384,242.9262,244.045,21809.0
2019-03-21 09:40:00,270.54,271.27,270.54,271.02,11695.0,244.1172,244.7759,244.1172,244.5504,11695.0
2019-03-21 09:50:00,271.18,271.73,270.86,271.09,22502.0,244.6947,245.191,244.406,244.6135,22502.0
2019-03-21 10:00:00,271.17,271.98,271.07,271.98,13941.0,244.6857,245.4166,244.5955,245.4166,13941.0
2019-03-21 10:10:00,271.98,272.21,271.22,271.35,8843.0,245.4166,245.6241,244.7308,244.8481,8843.0
2019-03-21 10:20:00,271.54,271.87,271.23,271.69,6384.0,245.0196,245.3173,244.7398,245.1549,6384.0
2019-03-21 10:30:00,271.77,272.34,271.69,272.33,6805.0,245.2271,245.7414,245.1549,245.7324,6805.0
2019-03-21 10:40:00,272.31,272.32,271.83,271.91,3730.0,245.7144,245.7234,245.2812,245.3534,3730.0
2019-03-21 10:50:00,271.71,272.49,271.71,272.49,2200.0,245.173,245.8768,245.173,245.8768,2200.0
2019-03-21 11:00:00,272.54,272.82,272.29,272.41,4021.0,245.9219,246.1746,245.6963,245.8046,4021.0
2019-03-21 11:10:00,272.36,272.45,272.27,272.3,2892.0,245.7595,245.8407,245.6783,245.7053,2892.0
2019-03-21 11:20:00,272.49,273.04,272.43,272.85,5531.0,245.8768,246.3731,245.8226,246.2016,5531.0
2019-03-21 11:30:00,272.88,273.2,272.7,273.2,7162.0,246.2287,246.5174,246.0663,246.5174,7162.0
2019-03-21 11:40:00,273.1,273.71,273.09,273.45,7168.0,246.4272,246.9776,246.4182,246.743,7168.0
2019-03-21 11:50:00,273.37,273.63,273.27,273.48,6421.0,246.6708,246.9054,246.5806,246.7701,6421.0
2019-03-21 12:00:00,273.44,273.46,273.02,273.02,2124.0,246.734,246.752,246.355,246.355,2124.0
2019-03-21 12:10:00,273.18,273.27,272.68,272.72,4053.0,246.4994,246.5806,246.0482,246.0843,4053.0
2019-03-21 12:20:00,272.84,272.84,272.24,272.36,4553.0,246.1926,246.1926,245.6512,245.7595,4553.0
2019-03-21 12:30:00,272.38,272.39,272.13,272.13,3150.0,245.7775,245.7865,245.5519,245.5519,3150.0
2019-03-21 12:40:00,272.17,272.21,271.89,271.95,7658.0,245.588,245.6241,245.3354,245.3895,7658.0
2019-03-21 12:50:00,271.87,271.96,271.72,271.87,2531.0,245.3173,245.3985,245.182,245.3173,2531.0
2019-03-21 13:00:00,271.93,272.22,271.9,272.22,11601.0,245.3715,245.6332,245.3444,245.6332,11601.0
2019-03-21 13:10:00,272.23,272.28,271.83,272.0,7391.0,245.6422,245.6873,245.2812,245.4346,7391.0
2019-03-21 13:20:00,271.93,272.15,271.9,272.15,1892.0,245.3715,245.57,245.3444,245.57,1892.0
2019-03-21 13:30:00,272.2,272.2,271.9,271.93,3799.0,245.6151,245.6151,245.3444,245.3715,3799.0
2019-03-21 13:40:00,272.02,272.2,271.96,272.17,3203.0,245.4527,245.6151,245.3985,245.588,3203.0
2019-03-21 13:50:00,272.2,272.33,271.93,271.93,8672.0,245.6151,245.7324,245.3715,245.3715,8672.0
2019-03-21 14:00:00,272.08,272.2,272.07,272.11,5705.0,245.5068,245.6151,245.4978,245.5339,5705.0
2019-03-21 14:10:00,272.07,272.22,272.01,272.11,7604.0,245.4978,245.6332,245.4437,245.5339,7604.0
2019-03-21 14:20:00,272.07,272.32,272.01,272.27,3339.0,245.4978,245.7234,245.4437,245.6783,3339.0
2019-03-21 14:30:00,272.31,272.8,272.31,272.76,3155.0,245.7144,246.1565,245.7144,246.1204,3155.0
2019-03-21 14:40:00,272.76,272.91,272.76,272.79,2437.0,246.1204,246.2558,246.1204,246.1475,2437.0
2019-03-21 14:50:00,272.88,272.94,272.45,272.55,2800.0,246.2287,246.2828,245.8407,245.9309,2800.0
2019-03-21 15:00:00,272.49,272.98,272.4,272.83,4458.0,245.8768,246.3189,245.7956,246.1836,4458.0
2019-03-21 15:10:00,272.84,272.85,272.36,272.85,8679.0,246.1926,246.2016,245.7595,246.2016,8679.0
2019-03-21 15:20:00,272.88,273.01,272.76,272.76,5910.0,246.2287,246.346,246.1204,246.1204,5910.0
2019-03-21 15:30:00,272.81,273.0,272.58,272.84,13629.0,246.1655,246.337,245.958,246.1926,13629.0
2019-03-21 15:40:00,272.78,273.14,272.72,272.89,24359.0,246.1385,246.4633,246.0843,246.2377,24359.0
2019-03-21 15:50:00,272.85,272.89,272.32,272.48,34674.0,246.2016,246.2377,245.7234,245.8678,34674.0
2019-03-22 09:30:00,271.99,271.99,270.76,271.55,7242.0,245.4256,245.4256,244.3157,245.0286,7242.0
2019-03-22 09:40:00,271.4,271.41,270.22,270.38,6052.0,244.8932,244.9023,243.8285,243.9729,6052.0
2019-03-22 09:50:00,270.38,270.6,269.87,269.92,8459.0,243.9729,244.1714,243.5127,243.5578,8459.0
2019-03-22 10:00:00,269.92,270.08,269.43,269.93,8105.0,243.5578,243.7022,243.1156,243.5668,8105.0
2019-03-22 10:10:00,269.89,269.89,269.52,269.85,1952.0,243.5307,243.5307,243.1969,243.4946,1952.0
2019-03-22 10:20:00,269.88,270.2,269.47,269.59,4512.0,243.5217,243.8104,243.1517,243.26,4512.0
2019-03-22 10:30:00,269.5,269.97,269.43,269.89,6400.0,243.1788,243.6029,243.1156,243.5307,6400.0
2019-03-22 10:40:00,269.93,269.93,269.41,269.67,3995.0,243.5668,243.5668,243.0976,243.3322,3995.0
2019-03-22 10:50:00,269.66,270.02,269.52,269.56,6023.0,243.3232,243.648,243.1969,243.2329,6023.0
2019-03-22 11:00:00,269.56,269.82,269.51,269.59,6050.0,243.2329,243.4676,243.1878,243.26,6050.0
2019-03-22 11:10:00,269.56,270.18,269.54,270.02,19150.0,243.2329,243.7924,243.2149,243.648,19150.0
2019-03-22 11:20:00,269.89,269.97,269.25,269.45,31156.0,243.5307,243.6029,242.9532,243.1337,31156.0
2019-03-22 11:30:00,269.35,269.65,269.0,269.08,36586.0,243.0435,243.3142,242.7276,242.7998,36586.0
2019-03-22 11:40:00,269.07,269.55,268.99,269.55,18654.0,242.7908,243.2239,242.7186,243.2239,18654.0
2019-03-22 11:50:00,269.55,269.56,268.69,268.69,6905.0,243.2239,243.2329,242.4479,242.4479,6905.0
2019-03-22 12:00:00,268.52,269.16,268.45,269.04,3639.0,242.2945,242.872,242.2314,242.7637,3639.0
2019-03-22 12:10:00,268.84,268.97,268.44,268.44,5520.0,242.5833,242.7006,242.2223,242.2223,5520.0
2019-03-22 12:20:00,268.41,268.41,268.0,268.09,7099.0,242.1953,242.1953,241.8253,241.9065,7099.0
2019-03-22 12:30:00,268.06,268.38,267.9,268.07,4824.0,241.8794,242.1682,241.7351,241.8885,4824.0
2019-03-22 12:40:00,267.9,268.0,267.2,267.39,5555.0,241.7351,241.8253,241.1034,241.2749,5555.0
2019-03-22 12:50:00,267.25,267.78,267.23,267.71,7417.0,241.1486,241.6268,241.1305,241.5636,7417.0
2019-03-22 13:00:00,267.72,268.56,267.57,268.56,20889.0,241.5727,242.3306,241.4373,242.3306,20889.0
2019-03-22 13:10:00,268.5,269.0,268.44,268.9,28732.0,242.2765,242.7276,242.2223,242.6374,28732.0
2019-03-22 13:20:00,268.98,269.07,268.82,268.98,20263.0,242.7096,242.7908,242.5652,242.7096,20263.0
2019-03-22 13:30:00,268.97,269.54,268.96,269.29,3578.0,242.7006,243.2149,242.6915,242.9893,3578.0
2019-03-22 13:40:00,269.22,269.3,269.13,269.21,1724.0,242.9262,242.9983,242.8449,242.9171,1724.0
2019-03-22 13:50:00,269.25,269.32,269.1,269.1,1500.0,242.9532,243.0164,242.8179,242.8179,1500.0
2019-03-22 14:00:00,269.14,269.65,269.14,269.51,3065.0,242.854,243.3142,242.854,243.1878,3065.0
2019-03-22 14:10:00,269.84,270.61,269.71,270.48,2490.0,243.4856,244.1804,243.3683,244.0631,2490.0
2019-03-22 14:20:00,270.31,270.38,270.09,270.36,3040.0,243.9097,243.9729,243.7112,243.9548,3040.0
2019-03-22 14:30:00,270.27,270.27,269.72,269.96,9909.0,243.8736,243.8736,243.3773,243.5939,9909.0
2019-03-22 14:40:00,270.06,270.92,270.06,270.92,10453.0,243.6841,244.4601,243.6841,244.4601,10453.0
2019-03-22 14:50:00,270.92,271.43,270.88,270.99,10067.0,244.4601,244.9203,244.424,244.5233,10067.0
2019-03-22 15:00:00,271.02,271.24,270.62,270.83,4150.0,244.5504,244.7489,244.1894,244.3789,4150.0
2019-03-22 15:10:00,270.87,270.87,270.21,270.43,2613.0,244.415,244.415,243.8195,244.018,2613.0
2019-03-22 15:20:00,270.29,270.59,269.95,269.96,8465.0,243.8916,244.1623,243.5849,243.5939,8465.0
2019-03-22 15:30:00,269.92,269.97,269.08,269.24,30654.0,243.5578,243.6029,242.7998,242.9442,30654.0
2019-03-22 15:40:00,269.02,269.48,268.78,269.3,11713.0,242.7457,243.1608,242.5291,242.9983,11713.0
2019-03-22 15:50:00,269.27,269.27,268.2,268.32,37845.0,242.9713,242.9713,242.0058,242.1141,37845.0
2019-03-25 09:30:00,269.01,270.03,268.29,269.4,10431.0,242.7367,243.657,242.087,243.0886,10431.0
2019-03-25 09:40:00,269.64,269.65,268.13,268.2,5212.0,243.3051,243.3142,241.9426,242.0058,5212.0
2019-03-25 09:50:00,268.43,269.23,268.43,269.07,4639.0,242.2133,242.9352,242.2133,242.7908,4639.0
2019-03-25 10:00:00,268.92,269.0,268.16,268.56,8506.0,242.6555,242.7276,241.9697,242.3306,8506.0
2019-03-25 10:10:00,268.27,268.37,267.85,267.91,4700.0,242.0689,242.1592,241.69,241.7441,4700.0
2019-03-25 10:20:00,267.96,268.23,267.57,268.23,8116.0,241.7892,242.0328,241.4373,242.0328,8116.0
2019-03-25 10:30:00,268.33,268.64,268.27,268.36,5090.0,242.1231,242.4028,242.0689,242.1501,5090.0
2019-03-25 10:40:00,268.35,268.35,267.53,267.76,5175.0,242.1411,242.1411,241.4012,241.6087,5175.0
2019-03-25 10:50:00,267.82,268.56,267.82,268.37,13168.0,241.6629,242.3306,241.6629,242.1592,13168.0
2019-03-25 11:00:00,268.5,268.53,268.0,268.37,3216.0,242.2765,242.3035,241.8253,242.1592,3216.0
2019-03-25 11:10:00,268.2,268.83,267.99,268.83,3300.0,242.0058,242.5742,241.8163,242.5742,3300.0
2019-03-25 11:20:00,268.84,269.46,268.67,269.38,4436.0,242.5833,243.1427,242.4299,243.0705,4436.0
2019-03-25 11:30:00,269.38,269.47,269.03,269.05,2910.0,243.0705,243.1517,242.7547,242.7728,2910.0
2019-03-25 11:40:00,268.94,268.94,268.26,268.3,3600.0,242.6735,242.6735,242.0599,242.096,3600.0
2019-03-25 11:50:00,268.27,268.44,268.05,268.09,2912.0,242.0689,242.2223,241.8704,241.9065,2912.0
2019-03-25 12:00:00,268.0,268.38,267.95,268.01,1545.0,241.8253,242.1682,241.7802,241.8343,1545.0
2019-03-25 12:10:00,268.0,268.33,267.93,268.12,3251.0,241.8253,242.1231,241.7621,241.9336,3251.0
2019-03-25 12:20:00,268.16,268.39,268.04,268.08,3235.0,241.9697,242.1772,241.8614,241.8975,3235.0
2019-03-25 12:30:00,268.0,268.07,267.48,267.54,3846.0,241.8253,241.8885,241.3561,241.4102,3846.0
2019-03-25 12:40:00,267.47,267.47,267.22,267.33,3102.0,241.3471,241.3471,241.1215,241.2207,3102.0
2019-03-25 12:50:00,267.41,267.69,267.35,267.69,2120.0,241.2929,241.5456,241.2388,241.5456,2120.0
2019-03-25 13:00:00,267.76,267.77,267.33,267.49,3890.0,241.6087,241.6178,241.2207,241.3651,3890.0
2019-03-25 13:10:00,267.6,267.86,267.5,267.62,1725.0,241.4644,241.699,241.3741,241.4824,1725.0
2019-03-25 13:20:00,267.67,267.7,267.34,267.42,2073.0,241.5275,241.5546,241.2298,241.302,2073.0
2019-03-25 13:30:00,267.31,267.71,267.25,267.61,3301.0,241.2027,241.5636,241.1486,241.4734,3301.0
2019-03-25 13:40:00,267.65,267.65,267.05,267.21,3417.0,241.5095,241.5095,240.9681,241.1125,3417.0
2019-03-25 13:50:00,267.22,267.23,266.85,267.09,3600.0,241.1215,241.1305,240.7876,241.0042,3600.0
2019-03-25 14:00:00,267.14,267.37,266.94,267.03,6540.0,241.0493,241.2568,240.8688,240.95,6540.0
2019-03-25 14:10:00,267.14,267.43,267.08,267.16,6364.0,241.0493,241.311,240.9952,241.0673,6364.0
2019-03-25 14:20:00,267.19,267.42,267.03,267.4,2433.0,241.0944,241.302,240.95,241.2839,2433.0
2019-03-25 14:30:00,267.47,267.97,267.47,267.93,3622.0,241.3471,241.7982,241.3471,241.7621,3622.0
2019-03-25 14:40:00,267.91,268.19,267.85,267.87,2400.0,241.7441,241.9968,241.69,241.708,2400.0
2019-03-25 14:50:00,267.93,268.37,267.76,268.31,4054.0,241.7621,242.1592,241.6087,242.105,4054.0
2019-03-25 15:00:00,268.35,268.71,268.27,268.71,3313.0,242.1411,242.466,242.0689,242.466,3313.0
2019-03-25 15:10:00,268.72,268.85,268.57,268.75,2320.0,242.475,242.5923,242.3396,242.5021,2320.0
2019-03-25 15:20:00,268.65,268.93,268.65,268.73,3050.0,242.4118,242.6645,242.4118,242.484,3050.0
2019-03-25 15:30:00,268.7,268.7,268.22,268.51,9799.0,242.4569,242.4569,242.0238,242.2855,9799.0
2019-03-25 15:40:00,268.55,269.0,268.23,268.39,5166.0,242.3216,242.7276,242.0328,242.1772,5166.0
2019-03-25 15:50:00,268.33,268.91,268.31,268.71,22706.0,242.1231,242.6464,242.105,242.466,22706.0
2019-03-26 09:30:00,270.6,270.6,269.65,269.87,9154.0,244.1714,244.1714,243.3142,243.5127,9154.0
2019-03-26 09:40:00,269.84,271.36,269.77,270.69,8968.0,243.4856,244.8571,243.4224,244.2526,8968.0
2019-03-26 09:50:00,270.31,270.32,269.54,269.54,12351.0,243.9097,243.9187,243.2149,243.2149,12351.0
2019-03-26 10:00:00,269.39,269.75,269.06,269.06,4983.0,243.0795,243.4044,242.7818,242.7818,4983.0
2019-03-26 10:10:00,269.0,269.5,268.95,269.5,22643.0,242.7276,243.1788,242.6825,243.1788,22643.0
2019-03-26 10:20:00,269.47,269.47,268.93,269.37,5620.0,243.1517,243.1517,242.6645,243.0615,5620.0
2019-03-26 10:30:00,269.45,269.5,268.69,268.69,5700.0,243.1337,243.1788,242.4479,242.4479,5700.0
2019-03-26 10:40:00,268.68,268.96,268.63,268.91,14477.0,242.4389,242.6915,242.3938,242.6464,14477.0
2019-03-26 10:50:00,268.86,269.01,268.67,269.01,40139.0,242.6013,242.7367,242.4299,242.7367,40139.0
2019-03-26 11:00:00,269.03,269.36,268.74,269.05,65155.0,242.7547,243.0525,242.493,242.7728,65155.0
2019-03-26 11:10:00,268.9,268.93,268.28,268.31,38007.0,242.6374,242.6645,242.078,242.105,38007.0
2019-03-26 11:20:00,268.21,268.22,267.59,267.86,14407.0,242.0148,242.0238,241.4554,241.699,14407.0
2019-03-26 11:30:00,267.85,267.89,267.34,267.56,10814.0,241.69,241.7261,241.2298,241.4283,10814.0
2019-03-26 11:40:00,267.57,267.57,266.95,266.98,6690.0,241.4373,241.4373,240.8779,240.9049,6690.0
2019-03-26 11:50:00,266.91,266.91,266.45,266.86,29074.0,240.8418,240.8418,240.4267,240.7966,29074.0
2019-03-26 12:00:00,266.87,267.05,266.73,266.84,17023.0,240.8057,240.9681,240.6793,240.7786,17023.0
2019-03-26 12:10:00,266.91,266.91,266.63,266.86,7800.0,240.8418,240.8418,240.5891,240.7966,7800.0
2019-03-26 12:20:00,266.99,267.09,266.11,266.15,15174.0,240.914,241.0042,240.1199,240.156,15174.0
2019-03-26 12:30:00,266.17,266.19,265.67,265.69,15514.0,240.174,240.1921,239.7229,239.7409,15514.0
2019-03-26 12:40:00,265.66,265.66,265.17,265.27,9074.0,239.7138,239.7138,239.2717,239.3619,9074.0
2019-03-26 12:50:00,265.27,265.47,264.91,265.03,12894.0,239.3619,239.5424,239.0371,239.1454,12894.0
2019-03-26 13:00:00,265.04,265.27,264.93,265.16,8646.0,239.1544,239.3619,239.0551,239.2627,8646.0
2019-03-26 13:10:00,265.16,265.22,264.76,264.87,14891.0,239.2627,239.3168,238.9017,239.001,14891.0
2019-03-26 13:20:00,264.86,265.02,264.68,264.73,9826.0,238.992,239.1364,238.8296,238.8747,9826.0
2019-03-26 13:30:00,264.68,264.86,264.19,264.7,16576.0,238.8296,238.992,238.3874,238.8476,16576.0
2019-03-26 13:40:00,264.7,265.02,264.62,264.68,11946.0,238.8476,239.1364,238.7754,238.8296,11946.0
2019-03-26 13:50:00,264.78,264.81,264.54,264.55,8692.0,238.9198,238.9469,238.7032,238.7123,8692.0
2019-03-26 14:00:00,264.55,264.61,264.19,264.31,11038.0,238.7123,238.7664,238.3874,238.4957,11038.0
2019-03-26 14:10:00,264.29,264.29,263.92,264.21,7223.0,238.4777,238.4777,238.1438,238.4055,7223.0
2019-03-26 14:20:00,264.28,264.29,264.09,264.21,4377.0,238.4686,238.4777,238.2972,238.4055,4377.0
2019-03-26 14:30:00,264.17,264.55,264.05,264.53,7250.0,238.3694,238.7123,238.2611,238.6942,7250.0
2019-03-26 14:40:00,264.57,264.88,264.39,264.86,7385.0,238.7303,239.01,238.5679,238.992,7385.0
2019-03-26 14:50:00,264.84,265.33,264.59,265.33,10383.0,238.9739,239.4161,238.7484,239.4161,10383.0
2019-03-26 15:00:00,265.3,265.63,264.99,265.19,24591.0,239.389,239.6868,239.1093,239.2898,24591.0
2019-03-26 15:10:00,265.18,265.96,265.18,265.65,12819.0,239.2807,239.9845,239.2807,239.7048,12819.0
2019-03-26 15:20:00,265.68,265.78,265.23,265.49,20054.0,239.7319,239.8221,239.3258,239.5605,20054.0
2019-03-26 15:30:00,265.44,265.91,265.39,265.73,9161.0,239.5153,239.9394,239.4702,239.777,9161.0
2019-03-26 15:40:00,265.73,265.95,265.35,265.65,19092.0,239.777,239.9755,239.4341,239.7048,19092.0
2019-03-26 15:50:00,265.75,266.16,265.64,265.86,43326.0,239.7951,240.165,239.6958,239.8943,43326.0
2019-03-27 09:30:00,265.81,267.93,265.27,267.6,18043.0,239.8492,241.7621,239.3619,241.4644,18043.0
2019-03-27 09:40:00,267.34,268.5,267.14,267.26,25976.0,241.2298,242.2765,241.0493,241.1576,25976.0
2019-03-27 09:50:00,267.4,267.96,266.62,266.62,12677.0,241.2839,241.7892,240.5801,240.5801,12677.0
2019-03-27 10:00:00,266.79,267.46,266.73,267.2,16075.0,240.7335,241.338,240.6793,241.1034,16075.0
2019-03-27 10:10:00,267.31,267.87,267.1,267.79,8353.0,241.2027,241.708,241.0132,241.6358,8353.0
2019-03-27 10:20:00,267.71,268.17,267.67,267.93,6600.0,241.5636,241.9787,241.5275,241.7621,6600.0
2019-03-27 10:30:00,267.93,268.09,267.49,267.5,6860.0,241.7621,241.9065,241.3651,241.3741,6860.0
2019-03-27 10:40:00,267.46,267.67,266.61,267.03,16572.0,241.338,241.5275,240.5711,240.95,16572.0
2019-03-27 10:50:00,266.58,266.85,265.86,266.21,15298.0,240.544,240.7876,239.8943,240.2101,15298.0
2019-03-27 11:00:00,266.13,266.41,265.93,266.3,5726.0,240.1379,240.3906,239.9575,240.2913,5726.0
2019-03-27 11:10:00,266.28,266.29,265.36,265.5,5300.0,240.2733,240.2823,239.4431,239.5695,5300.0
2019-03-27 11:20:00,265.52,265.89,265.24,265.34,5100.0,239.5875,239.9214,239.3349,239.4251,5100.0
2019-03-27 11:30:00,265.05,265.18,264.26,264.28,10121.0,239.1634,239.2807,238.4506,238.4686,10121.0
2019-03-27 11:40:00,264.29,264.33,263.59,263.6,9707.0,238.4777,238.5137,237.846,237.855,9707.0
2019-03-27 11:50:00,263.71,264.02,263.29,263.76,10796.0,237.9543,238.234,237.5753,237.9994,10796.0
2019-03-27 12:00:00,263.66,264.1,263.65,263.81,7500.0,237.9092,238.3062,237.9002,238.0445,7500.0
2019-03-27 12:10:00,263.91,264.01,263.72,263.93,3881.0,238.1348,238.225,237.9633,238.1528,3881.0
2019-03-27 12:20:00,263.97,264.32,263.84,264.32,8488.0,238.1889,238.5047,238.0716,238.5047,8488.0
2019-03-27 12:30:00,264.32,264.65,264.2,264.47,3701.0,238.5047,238.8025,238.3964,238.6401,3701.0
2019-03-27 12:40:00,264.47,264.81,264.38,264.65,7739.0,238.6401,238.9469,238.5589,238.8025,7739.0
2019-03-27 12:50:00,264.64,264.99,264.61,264.61,4651.0,238.7935,239.1093,238.7664,238.7664,4651.0
2019-03-27 13:00:00,264.57,264.57,264.03,264.03,4731.0,238.7303,238.7303,238.243,238.243,4731.0
2019-03-27 13:10:00,264.1,264.8,264.03,264.4,18146.0,238.3062,238.9378,238.243,238.5769,18146.0
2019-03-27 13:20:00,264.34,264.61,264.34,264.4,9225.0,238.5228,238.7664,238.5228,238.5769,9225.0
2019-03-27 13:30:00,264.42,264.49,264.21,264.33,4198.0,238.595,238.6581,238.4055,238.5137,4198.0
2019-03-27 13:40:00,264.5,264.73,264.5,264.68,2925.0,238.6671,238.8747,238.6671,238.8296,2925.0
2019-03-27 13:50:00,264.7,264.84,264.56,264.71,6303.0,238.8476,238.9739,238.7213,238.8566,6303.0
2019-03-27 14:00:00,264.7,265.28,264.68,265.14,10748.0,238.8476,239.371,238.8296,239.2446,10748.0
2019-03-27 14:10:00,265.17,265.31,264.61,264.62,4432.0,239.2717,239.398,238.7664,238.7754,4432.0
2019-03-27 14:20:00,264.63,264.64,264.34,264.43,8106.0,238.7844,238.7935,238.5228,238.604,8106.0
2019-03-27 14:30:00,264.46,264.74,264.2,264.2,9845.0,238.631,238.8837,238.3964,238.3964,9845.0
2019-03-27 14:40:00,264.26,264.36,264.0,264.36,10444.0,238.4506,238.5408,238.216,238.5408,10444.0
2019-03-27 14:50:00,264.29,264.51,264.18,264.25,14719.0,238.4777,238.6762,238.3784,238.4416,14719.0
2019-03-27 15:00:00,264.32,264.38,264.0,264.06,5290.0,238.5047,238.5589,238.216,238.2701,5290.0
2019-03-27 15:10:00,264.06,264.45,264.06,264.43,9163.0,238.2701,238.622,238.2701,238.604,9163.0
2019-03-27 15:20:00,264.42,264.61,264.25,264.59,11118.0,238.595,238.7664,238.4416,238.7484,11118.0
2019-03-27 15:30:00,264.59,264.82,264.52,264.63,14018.0,238.7484,238.9559,238.6852,238.7844,14018.0
2019-03-27 15:40:00,264.63,264.63,264.13,264.37,20472.0,238.7844,238.7844,238.3333,238.5498,20472.0
2019-03-27 15:50:00,264.43,264.53,263.77,263.88,48532.0,238.604,238.6942,238.0084,238.1077,48532.0
2019-03-28 09:30:00,265.14,265.3,264.1,264.76,66734.0,239.2446,239.389,238.3062,238.9017,66734.0
2019-03-28 09:40:00,265.19,266.16,264.89,265.47,25202.0,239.2898,240.165,239.0191,239.5424,25202.0
2019-03-28 09:50:00,265.49,265.5,264.97,265.16,13438.0,239.5605,239.5695,239.0912,239.2627,13438.0
2019-03-28 10:00:00,265.19,266.0,264.91,265.9,16505.0,239.2898,240.0206,239.0371,239.9304,16505.0
2019-03-28 10:10:00,265.91,265.91,265.46,265.62,12366.0,239.9394,239.9394,239.5334,239.6778,12366.0
2019-03-28 10:20:00,265.69,266.0,265.47,265.84,35049.0,239.7409,240.0206,239.5424,239.8763,35049.0
2019-03-28 10:30:00,265.84,266.05,265.69,265.93,9700.0,239.8763,240.0658,239.7409,239.9575,9700.0
2019-03-28 10:40:00,265.94,266.07,265.9,265.97,9645.0,239.9665,240.0838,239.9304,239.9936,9645.0
2019-03-28 10:50:00,265.97,266.15,265.64,265.69,31588.0,239.9936,240.156,239.6958,239.7409,31588.0
2019-03-28 11:00:00,265.65,265.71,265.07,265.11,7514.0,239.7048,239.759,239.1815,239.2176,7514.0
2019-03-28 11:10:00,265.01,265.23,264.73,264.73,8281.0,239.1273,239.3258,238.8747,238.8747,8281.0
2019-03-28 11:20:00,264.66,264.86,263.86,263.93,11318.0,238.8115,238.992,238.0896,238.1528,11318.0
2019-03-28 11:30:00,263.95,264.43,263.86,264.2,13397.0,238.1709,238.604,238.0896,238.3964,13397.0
2019-03-28 11:40:00,264.19,264.44,263.82,264.38,12000.0,238.3874,238.613,238.0536,238.5589,12000.0
2019-03-28 11:50:00,264.46,264.67,264.33,264.65,8964.0,238.631,238.8205,238.5137,238.8025,8964.0
2019-03-28 12:00:00,264.58,264.89,264.38,264.38,8445.0,238.7393,239.0191,238.5589,238.5589,8445.0
2019-03-28 12:10:00,264.19,264.35,263.83,264.13,7014.0,238.3874,238.5318,238.0626,238.3333,7014.0
2019-03-28 12:20:00,264.19,264.83,264.19,264.83,6402.0,238.3874,238.9649,238.3874,238.9649,6402.0
2019-03-28 12:30:00,264.83,264.83,264.57,264.72,5052.0,238.9649,238.9649,238.7303,238.8657,5052.0
2019-03-28 12:40:00,264.72,264.86,264.59,264.8,22213.0,238.8657,238.992,238.7484,238.9378,22213.0
2019-03-28 12:50:00,265.0,265.27,264.96,265.14,6111.0,239.1183,239.3619,239.0822,239.2446,6111.0
2019-03-28 13:00:00,265.13,265.19,265.04,265.18,3200.0,239.2356,239.2898,239.1544,239.2807,3200.0
2019-03-28 13:10:00,265.21,265.26,264.82,265.21,15695.0,239.3078,239.3529,238.9559,239.3078,15695.0
2019-03-28 13:20:00,265.16,265.21,264.95,265.03,3520.0,239.2627,239.3078,239.0732,239.1454,3520.0
2019-03-28 13:30:00,265.06,265.34,265.06,265.3,3050.0,239.1724,239.4251,239.1724,239.389,3050.0
2019-03-28 13:40:00,265.22,265.29,265.14,265.28,5150.0,239.3168,239.38,239.2446,239.371,5150.0
2019-03-28 13:50:00,265.39,265.91,265.36,265.85,7384.0,239.4702,239.9394,239.4431,239.8853,7384.0
2019-03-28 14:00:00,265.92,266.0,265.41,265.41,7542.0,239.9485,240.0206,239.4883,239.4883,7542.0
2019-03-28 14:10:00,265.4,265.7,265.33,265.56,9400.0,239.4792,239.7499,239.4161,239.6236,9400.0
2019-03-28 14:20:00,265.62,265.62,265.46,265.54,4725.0,239.6778,239.6778,239.5334,239.6056,4725.0
2019-03-28 14:30:00,265.51,265.71,265.48,265.7,7328.0,239.5785,239.759,239.5514,239.7499,7328.0
2019-03-28 14:40:00,265.68,265.89,265.64,265.76,6100.0,239.7319,239.9214,239.6958,239.8041,6100.0
2019-03-28 14:50:00,265.82,266.4,265.68,266.4,18247.0,239.8582,240.3816,239.7319,240.3816,18247.0
2019-03-28 15:00:00,266.36,266.45,266.14,266.24,6164.0,240.3455,240.4267,240.147,240.2372,6164.0
2019-03-28 15:10:00,266.22,266.86,266.09,266.74,28650.0,240.2192,240.7966,240.1019,240.6884,28650.0
2019-03-28 15:20:00,266.77,267.03,266.44,266.75,57259.0,240.7154,240.95,240.4177,240.6974,57259.0
2019-03-28 15:30:00,266.8,267.11,266.79,267.06,18416.0,240.7425,241.0222,240.7335,240.9771,18416.0
2019-03-28 15:40:00,266.99,267.58,266.97,267.08,37851.0,240.914,241.4463,240.8959,240.9952,37851.0
2019-03-28 15:50:00,267.06,267.43,266.72,267.05,90702.0,240.9771,241.311,240.6703,240.9681,90702.0
2019-03-29 09:30:00,268.84,269.24,268.29,268.59,12482.0,242.5833,242.9442,242.087,242.3577,12482.0
2019-03-29 09:40:00,268.76,270.13,268.5,269.95,74681.0,242.5111,243.7473,242.2765,243.5849,74681.0
2019-03-29 09:50:00,269.95,270.52,269.44,270.52,22051.0,243.5849,244.0992,243.1247,244.0992,22051.0
2019-03-29 10:00:00,270.5,270.65,269.55,269.63,41310.0,244.0811,244.2165,243.2239,243.2961,41310.0
2019-03-29 10:10:00,269.68,269.76,269.49,269.61,5549.0,243.3412,243.4134,243.1698,243.2781,5549.0
2019-03-29 10:20:00,269.62,269.68,268.97,269.5,5143.0,243.2871,243.3412,242.7006,243.1788,5143.0
2019-03-29 10:30:00,269.56,269.61,268.79,268.79,5304.0,243.2329,243.2781,242.5382,242.5382,5304.0
2019-03-29 10:40:00,268.87,268.89,268.2,268.58,7365.0,242.6103,242.6284,242.0058,242.3487,7365.0
2019-03-29 10:50:00,268.58,268.87,268.36,268.36,2200.0,242.3487,242.6103,242.1501,242.1501,2200.0
2019-03-29 11:00:00,268.3,268.84,268.29,268.71,5599.0,242.096,242.5833,242.087,242.466,5599.0
2019-03-29 11:10:00,268.73,269.05,268.66,269.04,2900.0,242.484,242.7728,242.4208,242.7637,2900.0
2019-03-29 11:20:00,268.99,269.05,268.5,268.63,4091.0,242.7186,242.7728,242.2765,242.3938,4091.0
2019-03-29 11:30:00,268.72,269.19,268.7,269.1,4722.0,242.475,242.8991,242.4569,242.8179,4722.0
2019-03-29 11:40:00,269.1,269.12,268.7,268.89,5073.0,242.8179,242.8359,242.4569,242.6284,5073.0
2019-03-29 11:50:00,268.82,268.82,268.32,268.32,4618.0,242.5652,242.5652,242.1141,242.1141,4618.0
2019-03-29 12:00:00,268.29,268.32,268.07,268.25,10755.0,242.087,242.1141,241.8885,242.0509,10755.0
2019-03-29 12:10:00,268.25,268.34,268.07,268.13,4621.0,242.0509,242.1321,241.8885,241.9426,4621.0
2019-03-29 12:20:00,268.21,268.79,268.21,268.79,4210.0,242.0148,242.5382,242.0148,242.5382,4210.0
2019-03-29 12:30:00,268.71,268.78,268.38,268.76,32826.0,242.466,242.5291,242.1682,242.5111,32826.0
2019-03-29 12:40:00,268.73,268.78,268.33,268.57,29270.0,242.484,242.5291,242.1231,242.3396,29270.0
2019-03-29 12:50:00,268.58,268.82,268.21,268.78,6330.0,242.3487,242.5652,242.0148,242.5291,6330.0
2019-03-29 13:00:00,268.75,268.96,268.68,268.85,5268.0,242.5021,242.6915,242.4389,242.5923,5268.0
2019-03-29 13:10:00,268.87,269.12,268.84,268.87,5021.0,242.6103,242.8359,242.5833,242.6103,5021.0
2019-03-29 13:20:00,268.81,269.15,268.71,269.15,3625.0,242.5562,242.863,242.466,242.863,3625.0
2019-03-29 13:30:00,269.04,269.14,268.82,268.93,4362.0,242.7637,242.854,242.5652,242.6645,4362.0
2019-03-29 13:40:00,268.98,269.24,268.93,268.94,4853.0,242.7096,242.9442,242.6645,242.6735,4853.0
2019-03-29 13:50:00,268.99,269.07,268.89,268.96,3858.0,242.7186,242.7908,242.6284,242.6915,3858.0
2019-03-29 14:00:00,269.02,269.17,268.9,269.07,4363.0,242.7457,242.881,242.6374,242.7908,4363.0
2019-03-29 14:10:00,269.16,269.36,269.13,269.16,7982.0,242.872,243.0525,242.8449,242.872,7982.0
2019-03-29 14:20:00,269.17,269.24,269.03,269.16,8270.0,242.881,242.9442,242.7547,242.872,8270.0
2019-03-29 14:30:00,269.1,269.16,268.79,268.85,8765.0,242.8179,242.872,242.5382,242.5923,8765.0
2019-03-29 14:40:00,268.78,269.14,268.66,269.1,8675.0,242.5291,242.854,242.4208,242.8179,8675.0
2019-03-29 14:50:00,269.01,269.49,269.01,269.49,3697.0,242.7367,243.1698,242.7367,243.1698,3697.0
2019-03-29 15:00:00,269.62,269.82,269.43,269.64,14582.0,243.2871,243.4676,243.1156,243.3051,14582.0
2019-03-29 15:10:00,269.68,270.2,269.68,270.12,12389.0,243.3412,243.8104,243.3412,243.7383,12389.0
2019-03-29 15:20:00,270.13,270.14,269.54,269.73,13211.0,243.7473,243.7563,243.2149,243.3863,13211.0
2019-03-29 15:30:00,269.74,269.93,269.52,269.93,11122.0,243.3954,243.5668,243.1969,243.5668,11122.0
2019-03-29 15:40:00,269.93,270.2,269.6,269.81,21500.0,243.5668,243.8104,243.269,243.4585,21500.0
2019-03-29 15:50:00,269.79,269.99,269.42,269.7,73804.0,243.4405,243.6209,243.1066,243.3593,73804.0
2019-04-01 09:30:00,271.13,273.69,271.13,273.64,27738.0,244.6496,246.9596,244.6496,246.9145,27738.0
2019-04-01 09:40:00,273.44,274.1,272.26,272.6,50504.0,246.734,247.3295,245.6692,245.976,50504.0
2019-04-01 09:50:00,272.57,273.75,272.57,273.66,9856.0,245.949,247.0137,245.949,246.9325,9856.0
2019-04-01 10:00:00,273.86,274.45,273.85,274.27,12104.0,247.113,247.6454,247.104,247.4829,12104.0
2019-04-01 10:10:00,273.82,274.62,273.8,274.62,13829.0,247.0769,247.7988,247.0588,247.7988,13829.0
2019-04-01 10:20:00,274.41,275.62,274.41,275.25,18572.0,247.6093,248.7011,247.6093,248.3672,18572.0
2019-04-01 10:30:00,275.32,275.45,274.63,274.81,19361.0,248.4304,248.5477,247.8078,247.9702,19361.0
2019-04-01 10:40:00,274.84,274.98,274.4,274.65,7328.0,247.9973,248.1236,247.6002,247.8258,7328.0
2019-04-01 10:50:00,274.65,274.8,274.13,274.3,6523.0,247.8258,247.9612,247.3566,247.51,6523.0
2019-04-01 11:00:00,274.37,274.39,272.93,272.93,28455.0,247.5732,247.5912,246.2738,246.2738,28455.0
2019-04-01 11:10:00,272.87,272.87,272.37,272.37,9115.0,246.2197,246.2197,245.7685,245.7685,9115.0
2019-04-01 11:20:00,272.35,272.4,272.04,272.04,5459.0,245.7505,245.7956,245.4707,245.4707,5459.0
2019-04-01 11:30:00,271.98,272.77,271.8,272.26,13328.0,245.4166,246.1294,245.2542,245.6692,13328.0
2019-04-01 11:40:00,272.25,272.99,272.18,272.99,5567.0,245.6602,246.3279,245.5971,246.3279,5567.0
2019-04-01 11:50:00,273.04,273.27,272.69,273.11,6900.0,246.3731,246.5806,246.0572,246.4362,6900.0
2019-04-01 12:00:00,273.02,273.1,272.83,272.87,9295.0,246.355,246.4272,246.1836,246.2197,9295.0
2019-04-01 12:10:00,272.9,273.28,272.9,273.28,4800.0,246.2467,246.5896,246.2467,246.5896,4800.0
2019-04-01 12:20:00,273.16,273.21,272.74,272.85,6161.0,246.4813,246.5265,246.1024,246.2016,6161.0
2019-04-01 12:30:00,272.86,273.19,272.75,272.89,2847.0,246.2106,246.5084,246.1114,246.2377,2847.0
2019-04-01 12:40:00,272.96,273.41,272.96,273.37,3597.0,246.3009,246.7069,246.3009,246.6708,3597.0
2019-04-01 12:50:00,273.27,273.35,273.19,273.19,2950.0,246.5806,246.6528,246.5084,246.5084,2950.0
2019-04-01 13:00:00,273.18,273.21,272.95,272.96,4594.0,246.4994,246.5265,246.2919,246.3009,4594.0
2019-04-01 13:10:00,272.89,272.94,272.66,272.89,2500.0,246.2377,246.2828,246.0302,246.2377,2500.0
2019-04-01 13:20:00,272.95,273.07,272.79,273.07,2758.0,246.2919,246.4001,246.1475,246.4001,2758.0
2019-04-01 13:30:00,273.11,273.32,273.1,273.32,3371.0,246.4362,246.6257,246.4272,246.6257,3371.0
2019-04-01 13:40:00,273.31,273.45,272.98,273.34,6007.0,246.6167,246.743,246.3189,246.6438,6007.0
2019-04-01 13:50:00,273.43,273.44,273.13,273.19,1875.0,246.725,246.734,246.4543,246.5084,1875.0
2019-04-01 14:00:00,273.33,273.72,273.33,273.68,6191.0,246.6347,246.9867,246.6347,246.9506,6191.0
2019-04-01 14:10:00,273.73,274.2,273.73,274.19,9742.0,246.9957,247.4198,246.9957,247.4107,9742.0
2019-04-01 14:20:00,274.16,274.27,273.71,273.72,9170.0,247.3837,247.4829,246.9776,246.9867,9170.0
2019-04-01 14:30:00,273.73,273.9,273.65,273.9,7096.0,246.9957,247.1491,246.9235,247.1491,7096.0
2019-04-01 14:40:00,273.88,274.19,273.83,274.05,4679.0,247.131,247.4107,247.0859,247.2844,4679.0
2019-04-01 14:50:00,274.06,274.26,273.94,274.14,3313.0,247.2934,247.4739,247.1852,247.3656,3313.0
2019-04-01 15:00:00,273.9,274.25,273.86,274.11,6769.0,247.1491,247.4649,247.113,247.3386,6769.0
2019-04-01 15:10:00,274.01,274.12,273.75,274.01,10300.0,247.2483,247.3476,247.0137,247.2483,10300.0
2019-04-01 15:20:00,273.98,274.3,273.88,274.18,10039.0,247.2213,247.51,247.131,247.4017,10039.0
2019-04-01 15:30:00,274.22,274.28,273.96,273.96,10916.0,247.4378,247.492,247.2032,247.2032,10916.0
2019-04-01 15:40:00,273.99,274.24,273.85,274.09,27663.0,247.2303,247.4559,247.104,247.3205,27663.0
2019-04-01 15:50:00,274.11,274.72,273.96,274.06,82199.0,247.3386,247.889,247.2032,247.2934,82199.0
2019-04-02 09:30:00,274.35,274.35,272.99,273.34,10648.0,247.5551,247.5551,246.3279,246.6438,10648.0
2019-04-02 09:40:00,273.49,273.87,272.6,273.87,16004.0,246.7791,247.122,245.976,247.122,16004.0
2019-04-02 09:50:00,273.64,275.08,273.62,274.38,6268.0,246.9145,248.2138,246.8964,247.5822,6268.0
2019-04-02 10:00:00,274.23,275.34,274.08,275.16,26454.0,247.4468,248.4484,247.3115,248.286,26454.0
2019-04-02 10:10:00,275.54,275.54,274.81,275.05,16029.0,248.6289,248.6289,247.9702,248.1868,16029.0
2019-04-02 10:20:00,275.04,275.27,274.5,275.27,17474.0,248.1777,248.3853,247.6905,248.3853,17474.0
2019-04-02 10:30:00,275.17,275.28,274.38,274.39,20747.0,248.295,248.3943,247.5822,247.5912,20747.0
2019-04-02 10:40:00,274.22,274.66,274.1,274.44,3500.0,247.4378,247.8348,247.3295,247.6363,3500.0
2019-04-02 10:50:00,274.44,274.64,273.93,274.12,3250.0,247.6363,247.8168,247.1761,247.3476,3250.0
2019-04-02 11:00:00,274.1,274.13,273.21,273.22,11816.0,247.3295,247.3566,246.5265,246.5355,11816.0
2019-04-02 11:10:00,273.37,273.54,272.74,273.54,5533.0,246.6708,246.8242,246.1024,246.8242,5533.0
2019-04-02 11:20:00,273.55,273.67,273.5,273.58,2401.0,246.8333,246.9415,246.7881,246.8603,2401.0
2019-04-02 11:30:00,273.63,273.87,273.33,273.42,4269.0,246.9054,247.122,246.6347,246.716,4269.0
2019-04-02 11:40:00,273.41,273.77,273.35,273.66,1706.0,246.7069,247.0318,246.6528,246.9325,1706.0
2019-04-02 11:50:00,273.69,273.78,273.27,273.3,6195.0,246.9596,247.0408,246.5806,246.6077,6195.0
2019-04-02 12:00:00,273.34,273.49,273.33,273.43,1011.0,246.6438,246.7791,246.6347,246.725,1011.0
2019-04-02 12:10:00,273.49,273.5,272.86,272.88,5922.0,246.7791,246.7881,246.2106,246.2287,5922.0
2019-04-02 12:20:00,272.84,273.32,272.72,273.32,7825.0,246.1926,246.6257,246.0843,246.6257,7825.0
2019-04-02 12:30:00,273.42,273.53,273.18,273.42,5041.0,246.716,246.8152,246.4994,246.716,5041.0
2019-04-02 12:40:00,273.5,273.56,273.27,273.5,11776.0,246.7881,246.8423,246.5806,246.7881,11776.0
2019-04-02 12:50:00,273.5,273.63,273.33,273.51,11434.0,246.7881,246.9054,246.6347,246.7972,11434.0
2019-04-02 13:00:00,273.5,273.77,273.46,273.77,2050.0,246.7881,247.0318,246.752,247.0318,2050.0
2019-04-02 13:10:00,273.79,273.94,273.53,273.77,4384.0,247.0498,247.1852,246.8152,247.0318,4384.0
2019-04-02 13:20:00,273.66,273.74,273.49,273.5,2828.0,246.9325,247.0047,246.7791,246.7881,2828.0
2019-04-02 13:30:00,273.5,273.76,273.4,273.69,3196.0,246.7881,247.0227,246.6979,246.9596,3196.0
2019-04-02 13:40:00,273.67,273.85,273.32,273.34,5308.0,246.9415,247.104,246.6257,246.6438,5308.0
2019-04-02 13:50:00,273.23,273.34,273.23,273.31,1500.0,246.5445,246.6438,246.5445,246.6167,1500.0
2019-04-02 14:00:00,273.37,273.5,273.0,273.01,3600.0,246.6708,246.7881,246.337,246.346,3600.0
2019-04-02 14:10:00,273.02,273.34,273.02,273.29,3005.0,246.355,246.6438,246.355,246.5986,3005.0
2019-04-02 14:20:00,273.38,273.38,273.2,273.23,5142.0,246.6799,246.6799,246.5174,246.5445,5142.0
2019-04-02 14:30:00,273.18,273.55,273.18,273.45,3550.0,246.4994,246.8333,246.4994,246.743,3550.0
2019-04-02 14:40:00,273.43,273.61,273.38,273.49,3400.0,246.725,246.8874,246.6799,246.7791,3400.0
2019-04-02 14:50:00,273.53,273.7,273.51,273.67,2688.0,246.8152,246.9686,246.7972,246.9415,2688.0
2019-04-02 15:00:00,273.74,273.84,273.56,273.81,6766.0,247.0047,247.0949,246.8423,247.0679,6766.0
2019-04-02 15:10:00,273.73,273.75,273.57,273.62,6974.0,246.9957,247.0137,246.8513,246.8964,6974.0
2019-04-02 15:20:00,273.66,273.86,273.64,273.85,4791.0,246.9325,247.113,246.9145,247.104,4791.0
2019-04-02 15:30:00,273.92,274.12,273.84,274.08,11705.0,247.1671,247.3476,247.0949,247.3115,11705.0
2019-04-02 15:40:00,274.05,274.06,273.82,273.93,11882.0,247.2844,247.2934,247.0769,247.1761,11882.0
2019-04-02 15:50:00,273.92,273.99,273.28,273.35,31074.0,247.1671,247.2303,246.5896,246.6528,31074.0
2019-04-03 09:30:00,273.88,273.88,271.27,271.36,33452.0,247.131,247.131,244.7759,244.8571,33452.0
2019-04-03 09:40:00,271.27,271.27,269.92,270.0,21780.0,244.7759,244.7759,243.5578,243.63,21780.0
2019-04-03 09:50:00,270.03,270.63,269.26,270.43,33979.0,243.657,244.1984,242.9622,244.018,33979.0
2019-04-03 10:00:00,270.25,270.92,269.21,270.7,42501.0,243.8556,244.4601,242.9171,244.2616,42501.0
2019-04-03 10:10:00,270.7,271.39,270.1,270.88,32499.0,244.2616,244.8842,243.7202,244.424,32499.0
2019-04-03 10:20:00,270.8,271.13,270.62,270.75,36467.0,244.3518,244.6496,244.1894,244.3067,36467.0
2019-04-03 10:30:00,270.75,270.77,269.25,269.25,62618.0,244.3067,244.3248,242.9532,242.9532,62618.0
2019-04-03 10:40:00,269.35,269.51,268.31,268.31,14568.0,243.0435,243.1878,242.105,242.105,14568.0
2019-04-03 10:50:00,268.22,269.43,268.22,269.25,11389.0,242.0238,243.1156,242.0238,242.9532,11389.0
2019-04-03 11:00:00,269.21,269.22,268.44,268.52,19174.0,242.9171,242.9262,242.2223,242.2945,19174.0
2019-04-03 11:10:00,268.52,268.53,267.61,267.92,16929.0,242.2945,242.3035,241.4734,241.7531,16929.0
2019-04-03 11:20:00,268.09,268.19,266.81,267.25,19735.0,241.9065,241.9968,240.7515,241.1486,19735.0
2019-04-03 11:30:00,267.17,268.04,267.05,267.45,12600.0,241.0764,241.8614,240.9681,241.329,12600.0
2019-04-03 11:40:00,267.51,267.58,267.13,267.34,16564.0,241.3832,241.4463,241.0403,241.2298,16564.0
2019-04-03 11:50:00,267.42,267.42,266.99,267.24,10943.0,241.302,241.302,240.914,241.1395,10943.0
2019-04-03 12:00:00,267.26,267.3,266.85,266.91,26138.0,241.1576,241.1937,240.7876,240.8418,26138.0
2019-04-03 12:10:00,266.9,266.9,266.56,266.75,7421.0,240.8327,240.8327,240.5259,240.6974,7421.0
2019-04-03 12:20:00,266.69,266.69,266.03,266.18,23671.0,240.6433,240.6433,240.0477,240.1831,23671.0
2019-04-03 12:30:00,266.19,266.26,265.51,265.8,28871.0,240.1921,240.2552,239.5785,239.8402,28871.0
2019-04-03 12:40:00,265.8,266.0,265.63,265.99,4609.0,239.8402,240.0206,239.6868,240.0116,4609.0
2019-04-03 12:50:00,265.97,266.0,265.74,265.86,7628.0,239.9936,240.0206,239.786,239.8943,7628.0
2019-04-03 13:00:00,265.97,266.11,265.79,265.84,15957.0,239.9936,240.1199,239.8312,239.8763,15957.0
2019-04-03 13:10:00,265.81,266.0,265.65,265.7,10801.0,239.8492,240.0206,239.7048,239.7499,10801.0
2019-04-03 13:20:00,265.74,266.26,265.68,266.15,9144.0,239.786,240.2552,239.7319,240.156,9144.0
2019-04-03 13:30:00,266.13,266.28,265.77,265.93,42642.0,240.1379,240.2733,239.8131,239.9575,42642.0
2019-04-03 13:40:00,265.91,265.95,265.55,265.56,6415.0,239.9394,239.9755,239.6146,239.6236,6415.0
2019-04-03 13:50:00,265.56,265.74,265.14,265.14,8806.0,239.6236,239.786,239.2446,239.2446,8806.0
2019-04-03 14:00:00,265.19,265.22,264.5,264.74,15821.0,239.2898,239.3168,238.6671,238.8837,15821.0
2019-04-03 14:10:00,264.78,265.7,264.64,265.11,13143.0,238.9198,239.7499,238.7935,239.2176,13143.0
2019-04-03 14:20:00,265.12,266.15,265.09,266.15,46448.0,239.2266,240.156,239.1995,240.156,46448.0
2019-04-03 14:30:00,266.21,266.21,265.12,265.12,19795.0,240.2101,240.2101,239.2266,239.2266,19795.0
2019-04-03 14:40:00,265.21,265.42,264.81,265.2,11928.0,239.3078,239.4973,238.9469,239.2988,11928.0
2019-04-03 14:50:00,265.2,265.58,265.17,265.44,16874.0,239.2988,239.6417,239.2717,239.5153,16874.0
2019-04-03 15:00:00,265.37,265.53,265.11,265.22,6317.0,239.4522,239.5965,239.2176,239.3168,6317.0
2019-04-03 15:10:00,265.11,265.18,264.82,265.08,16097.0,239.2176,239.2807,238.9559,239.1905,16097.0
2019-04-03 15:20:00,265.08,265.19,264.91,265.09,33892.0,239.1905,239.2898,239.0371,239.1995,33892.0
2019-04-03 15:30:00,265.06,265.86,264.99,265.76,31483.0,239.1724,239.8943,239.1093,239.8041,31483.0
2019-04-03 15:40:00,265.81,266.69,265.81,266.57,39921.0,239.8492,240.6433,239.8492,240.535,39921.0
2019-04-03 15:50:00,266.6,267.01,266.43,266.75,80696.0,240.562,240.932,240.4086,240.6974,80696.0
2019-04-04 09:30:00,267.51,268.4,266.74,268.35,44209.0,241.3832,242.1862,240.6884,242.1411,44209.0
2019-04-04 09:40:00,268.43,270.02,268.2,269.32,35512.0,242.2133,243.648,242.0058,243.0164,35512.0
2019-04-04 09:50:00,269.45,271.0,269.45,270.99,22103.0,243.1337,244.5323,243.1337,244.5233,22103.0
2019-04-04 10:00:00,270.9,271.68,270.88,271.52,114221.0,244.4421,245.1459,244.424,245.0015,114221.0
2019-04-04 10:10:00,271.48,271.94,271.12,271.59,15188.0,244.9654,245.3805,244.6406,245.0647,15188.0
2019-04-04 10:20:00,271.51,272.22,271.4,272.22,35440.0,244.9925,245.6332,244.8932,245.6332,35440.0
2019-04-04 10:30:00,272.21,272.62,272.1,272.47,13451.0,245.6241,245.9941,245.5249,245.8587,13451.0
2019-04-04 10:40:00,272.42,272.42,271.54,271.98,14049.0,245.8136,245.8136,245.0196,245.4166,14049.0
2019-04-04 10:50:00,272.09,272.65,272.03,272.65,15519.0,245.5158,246.0212,245.4617,246.0212,15519.0
2019-04-04 11:00:00,272.65,273.1,272.4,273.09,17373.0,246.0212,246.4272,245.7956,246.4182,17373.0
2019-04-04 11:10:00,273.09,273.09,271.56,271.56,17947.0,246.4182,246.4182,245.0376,245.0376,17947.0
2019-04-04 11:20:00,271.51,271.51,271.07,271.28,22323.0,244.9925,244.9925,244.5955,244.785,22323.0
2019-04-04 11:30:00,271.33,271.38,270.91,271.33,21864.0,244.8301,244.8752,244.4511,244.8301,21864.0
2019-04-04 11:40:00,271.29,271.39,270.9,271.03,9200.0,244.794,244.8842,244.4421,244.5594,9200.0
2019-04-04 11:50:00,270.93,271.56,270.74,271.3,16513.0,244.4691,245.0376,244.2977,244.803,16513.0
2019-04-04 12:00:00,271.29,271.78,271.27,271.63,7763.0,244.794,245.2361,244.7759,245.1008,7763.0
2019-04-04 12:10:00,271.56,271.69,271.07,271.13,6207.0,245.0376,245.1549,244.5955,244.6496,6207.0
2019-04-04 12:20:00,271.06,271.44,271.06,271.39,6058.0,244.5864,244.9293,244.5864,244.8842,6058.0
2019-04-04 12:30:00,271.3,271.43,271.08,271.09,6560.0,244.803,244.9203,244.6045,244.6135,6560.0
2019-04-04 12:40:00,271.11,271.3,270.8,271.12,10383.0,244.6316,244.803,244.3518,244.6406,10383.0
2019-04-04 12:50:00,271.13,271.23,270.89,270.93,10155.0,244.6496,244.7398,244.433,244.4691,10155.0
2019-04-04 13:00:00,270.93,270.93,270.27,270.71,26264.0,244.4691,244.4691,243.8736,244.2706,26264.0
2019-04-04 13:10:00,270.72,270.9,270.39,270.42,7157.0,244.2797,244.4421,243.9819,244.009,7157.0
2019-04-04 13:20:00,270.42,270.71,270.41,270.58,4832.0,244.009,244.2706,243.9999,244.1533,4832.0
2019-04-04 13:30:00,270.56,270.73,270.45,270.6,6852.0,244.1353,244.2887,244.036,244.1714,6852.0
2019-04-04 13:40:00,270.61,270.61,270.05,270.08,6500.0,244.1804,244.1804,243.6751,243.7022,6500.0
2019-04-04 13:50:00,270.05,270.57,270.04,270.51,12688.0,243.6751,244.1443,243.6661,244.0902,12688.0
2019-04-04 14:00:00,270.55,271.4,270.55,270.72,11381.0,244.1263,244.8932,244.1263,244.2797,11381.0
2019-04-04 14:10:00,270.66,271.35,270.51,271.05,23194.0,244.2255,244.8481,244.0902,244.5774,23194.0
2019-04-04 14:20:00,271.08,271.61,271.08,271.61,8744.0,244.6045,245.0827,244.6045,245.0827,8744.0
2019-04-04 14:30:00,271.59,271.71,271.38,271.55,8339.0,245.0647,245.173,244.8752,245.0286,8339.0
2019-04-04 14:40:00,271.56,271.75,271.33,271.33,11953.0,245.0376,245.2091,244.8301,244.8301,11953.0
2019-04-04 14:50:00,271.35,271.69,271.31,271.34,10302.0,244.8481,245.1549,244.812,244.8391,10302.0
2019-04-04 15:00:00,271.39,271.54,271.06,271.1,11051.0,244.8842,245.0196,244.5864,244.6225,11051.0
2019-04-04 15:10:00,271.1,271.27,271.03,271.25,10836.0,244.6225,244.7759,244.5594,244.7579,10836.0
2019-04-04 15:20:00,271.27,271.3,271.05,271.17,11600.0,244.7759,244.803,244.5774,244.6857,11600.0
2019-04-04 15:30:00,271.2,271.62,271.2,271.23,47022.0,244.7128,245.0918,244.7128,244.7398,47022.0
2019-04-04 15:40:00,271.22,271.33,270.94,271.23,31973.0,244.7308,244.8301,244.4782,244.7398,31973.0
2019-04-04 15:50:00,271.24,271.41,270.95,271.03,57673.0,244.7489,244.9023,244.4872,244.5594,57673.0
2019-04-05 09:30:00,274.8,276.22,272.22,273.05,34893.0,247.9612,249.2425,245.6332,246.3821,34893.0
2019-04-05 09:40:00,273.3,274.83,273.16,274.53,18086.0,246.6077,247.9882,246.4813,247.7175,18086.0
2019-04-05 09:50:00,274.41,274.64,274.12,274.3,9784.0,247.6093,247.8168,247.3476,247.51,9784.0
2019-04-05 10:00:00,274.23,274.47,273.91,273.92,7563.0,247.4468,247.6634,247.1581,247.1671,7563.0
2019-04-05 10:10:00,273.71,274.0,273.7,273.72,7316.0,246.9776,247.2393,246.9686,246.9867,7316.0
2019-04-05 10:20:00,273.83,274.28,273.81,274.16,8019.0,247.0859,247.492,247.0679,247.3837,8019.0
2019-04-05 10:30:00,274.04,274.3,274.04,274.23,9728.0,247.2754,247.51,247.2754,247.4468,9728.0
2019-04-05 10:40:00,274.15,274.15,273.74,273.89,6380.0,247.3747,247.3747,247.0047,247.14,6380.0
2019-04-05 10:50:00,274.0,274.77,273.91,273.95,9564.0,247.2393,247.9341,247.1581,247.1942,9564.0
2019-04-05 11:00:00,274.11,274.24,273.77,274.21,6238.0,247.3386,247.4559,247.0318,247.4288,6238.0
2019-04-05 11:10:00,274.34,274.98,274.34,274.98,8986.0,247.5461,248.1236,247.5461,248.1236,8986.0
2019-04-05 11:20:00,274.84,275.13,274.16,274.63,27287.0,247.9973,248.2589,247.3837,247.8078,27287.0
2019-04-05 11:30:00,274.7,274.7,273.97,274.11,4455.0,247.8709,247.8709,247.2122,247.3386,4455.0
2019-04-05 11:40:00,274.1,274.5,274.1,274.17,6191.0,247.3295,247.6905,247.3295,247.3927,6191.0
2019-04-05 11:50:00,274.29,274.5,274.24,274.38,6950.0,247.501,247.6905,247.4559,247.5822,6950.0
2019-04-05 12:00:00,274.36,274.46,274.19,274.23,4889.0,247.5641,247.6544,247.4107,247.4468,4889.0
2019-04-05 12:10:00,274.23,274.23,274.01,274.09,3610.0,247.4468,247.4468,247.2483,247.3205,3610.0
2019-04-05 12:20:00,274.17,274.17,273.78,273.81,2859.0,247.3927,247.3927,247.0408,247.0679,2859.0
2019-04-05 12:30:00,273.75,274.03,273.75,273.91,5824.0,247.0137,247.2664,247.0137,247.1581,5824.0
2019-04-05 12:40:00,273.73,273.92,273.7,273.92,7350.0,246.9957,247.1671,246.9686,247.1671,7350.0
2019-04-05 12:50:00,273.94,274.23,273.85,274.17,6649.0,247.1852,247.4468,247.104,247.3927,6649.0
2019-04-05 13:00:00,274.16,274.46,274.14,274.36,12393.0,247.3837,247.6544,247.3656,247.5641,12393.0
2019-04-05 13:10:00,274.32,274.87,274.26,274.77,9881.0,247.5281,248.0243,247.4739,247.9341,9881.0
2019-04-05 13:20:00,274.79,274.85,274.48,274.48,10300.0,247.9521,248.0063,247.6724,247.6724,10300.0
2019-04-05 13:30:00,274.42,274.63,274.04,274.58,8140.0,247.6183,247.8078,247.2754,247.7627,8140.0
2019-04-05 13:40:00,274.56,274.9,274.56,274.86,6333.0,247.7446,248.0514,247.7446,248.0153,6333.0
2019-04-05 13:50:00,274.95,275.2,274.82,274.98,11453.0,248.0965,248.3221,247.9792,248.1236,11453.0
2019-04-05 14:00:00,275.0,275.79,274.96,275.59,14528.0,248.1416,248.8545,248.1055,248.674,14528.0
2019-04-05 14:10:00,275.63,275.95,275.34,275.41,10531.0,248.7101,248.9989,248.4484,248.5116,10531.0
2019-04-05 14:20:00,275.36,275.36,274.97,275.19,10430.0,248.4665,248.4665,248.1146,248.3131,10430.0
2019-04-05 14:30:00,275.16,275.55,275.09,275.49,17534.0,248.286,248.6379,248.2228,248.5838,17534.0
2019-04-05 14:40:00,275.53,275.53,274.94,275.05,7470.0,248.6199,248.6199,248.0875,248.1868,7470.0
2019-04-05 14:50:00,275.01,275.39,275.01,275.17,18212.0,248.1507,248.4935,248.1507,248.295,18212.0
2019-04-05 15:00:00,275.06,275.2,275.01,275.18,7513.0,248.1958,248.3221,248.1507,248.3041,7513.0
2019-04-05 15:10:00,275.17,275.56,274.98,275.56,15329.0,248.295,248.6469,248.1236,248.6469,15329.0
2019-04-05 15:20:00,275.56,276.31,275.56,276.19,13571.0,248.6469,249.3237,248.6469,249.2154,13571.0
2019-04-05 15:30:00,276.17,276.35,275.93,276.14,13324.0,249.1974,249.3598,248.9808,249.1703,13324.0
2019-04-05 15:40:00,276.12,276.19,275.69,275.69,25399.0,249.1523,249.2154,248.7642,248.7642,25399.0
2019-04-05 15:50:00,275.7,276.36,275.67,276.36,52949.0,248.7733,249.3688,248.7462,249.3688,52949.0
2019-04-08 09:30:00,275.0,275.22,273.48,273.93,20469.0,248.1416,248.3402,246.7701,247.1761,20469.0
2019-04-08 09:40:00,273.72,274.91,273.72,274.56,4810.0,246.9867,248.0604,246.9867,247.7446,4810.0
2019-04-08 09:50:00,274.28,275.29,274.06,275.28,8109.0,247.492,248.4033,247.2934,248.3943,8109.0
2019-04-08 10:00:00,274.95,275.36,274.5,274.81,6319.0,248.0965,248.4665,247.6905,247.9702,6319.0
2019-04-08 10:10:00,274.91,276.26,274.91,276.22,12473.0,248.0604,249.2786,248.0604,249.2425,12473.0
2019-04-08 10:20:00,276.14,276.37,275.7,276.08,9090.0,249.1703,249.3778,248.7733,249.1162,9090.0
2019-04-08 10:30:00,275.99,276.28,275.54,275.79,3081.0,249.0349,249.2966,248.6289,248.8545,3081.0
2019-04-08 10:40:00,275.77,276.25,275.74,276.23,2809.0,248.8364,249.2696,248.8094,249.2515,2809.0
2019-04-08 10:50:00,276.09,277.06,276.09,276.96,8711.0,249.1252,250.0004,249.1252,249.9102,8711.0
2019-04-08 11:00:00,276.96,277.22,276.77,276.97,6633.0,249.9102,250.1448,249.7388,249.9192,6633.0
2019-04-08 11:10:00,276.88,276.88,276.27,276.47,8014.0,249.838,249.838,249.2876,249.4681,8014.0
2019-04-08 11:20:00,276.42,276.42,276.06,276.07,6279.0,249.423,249.423,249.0981,249.1071,6279.0
2019-04-08 11:30:00,276.18,276.89,276.18,276.8,9700.0,249.2064,249.847,249.2064,249.7658,9700.0
2019-04-08 11:40:00,276.79,277.08,276.46,276.58,13915.0,249.7568,250.0185,249.459,249.5673,13915.0
2019-04-08 11:50:00,276.49,276.68,276.11,276.11,5512.0,249.4861,249.6576,249.1432,249.1432,5512.0
2019-04-08 12:00:00,276.14,276.18,275.31,275.31,10450.0,249.1703,249.2064,248.4214,248.4214,10450.0
2019-04-08 12:10:00,275.25,275.85,275.25,275.77,6970.0,248.3672,248.9086,248.3672,248.8364,6970.0
2019-04-08 12:20:00,275.87,276.0,275.61,276.0,4950.0,248.9267,249.044,248.6921,249.044,4950.0
2019-04-08 12:30:00,275.97,276.15,275.75,275.98,10162.0,249.0169,249.1793,248.8184,249.0259,10162.0
2019-04-08 12:40:00,276.04,276.09,275.54,275.82,8736.0,249.0801,249.1252,248.6289,248.8816,8736.0
2019-04-08 12:50:00,275.81,275.81,275.53,275.58,4600.0,248.8725,248.8725,248.6199,248.665,4600.0
2019-04-08 13:00:00,275.61,275.74,275.53,275.74,4455.0,248.6921,248.8094,248.6199,248.8094,4455.0
2019-04-08 13:10:00,275.79,276.06,275.76,276.0,7103.0,248.8545,249.0981,248.8274,249.044,7103.0
2019-04-08 13:20:00,275.97,276.09,275.79,276.02,6146.0,249.0169,249.1252,248.8545,249.062,6146.0
2019-04-08 13:30:00,276.09,276.17,275.84,275.98,4606.0,249.1252,249.1974,248.8996,249.0259,4606.0
2019-04-08 13:40:00,276.04,276.51,276.01,276.51,3562.0,249.0801,249.5042,249.053,249.5042,3562.0
2019-04-08 13:50:00,276.51,276.73,276.43,276.61,5378.0,249.5042,249.7027,249.432,249.5944,5378.0
2019-04-08 14:00:00,276.56,276.93,276.29,276.83,6100.0,249.5493,249.8831,249.3056,249.7929,6100.0
2019-04-08 14:10:00,276.73,276.95,276.36,276.36,8563.0,249.7027,249.9012,249.3688,249.3688,8563.0
2019-04-08 14:20:00,276.48,276.78,276.42,276.71,6260.0,249.4771,249.7478,249.423,249.6846,6260.0
2019-04-08 14:30:00,276.78,276.93,276.65,276.86,2820.0,249.7478,249.8831,249.6305,249.82,2820.0
2019-04-08 14:40:00,276.79,276.93,276.44,276.44,3200.0,249.7568,249.8831,249.441,249.441,3200.0
2019-04-08 14:50:00,276.39,276.57,276.33,276.47,5482.0,249.3959,249.5583,249.3417,249.4681,5482.0
2019-04-08 15:00:00,276.48,276.69,276.44,276.6,17227.0,249.4771,249.6666,249.441,249.5854,17227.0
2019-04-08 15:10:00,276.6,276.77,276.49,276.65,5718.0,249.5854,249.7388,249.4861,249.6305,5718.0
2019-04-08 15:20:00,276.68,276.82,276.45,276.66,8830.0,249.6576,249.7839,249.45,249.6395,8830.0
2019-04-08 15:30:00,276.6,276.82,276.31,276.63,15574.0,249.5854,249.7839,249.3237,249.6124,15574.0
2019-04-08 15:40:00,276.66,276.93,276.58,276.64,13368.0,249.6395,249.8831,249.5673,249.6215,13368.0
2019-04-08 15:50:00,276.65,277.09,276.65,276.9,81656.0,249.6305,250.0275,249.6305,249.8561,81656.0
2019-04-09 09:30:00,275.27,275.82,273.48,273.62,19337.0,248.3853,248.8816,246.7701,246.8964,19337.0
2019-04-09 09:40:00,273.7,275.27,273.7,274.9,6815.0,246.9686,248.3853,246.9686,248.0514,6815.0
2019-04-09 09:50:00,274.79,276.22,274.75,276.22,6652.0,247.9521,249.2425,247.9161,249.2425,6652.0
2019-04-09 10:00:00,275.87,276.0,275.0,275.66,4968.0,248.9267,249.044,248.1416,248.7372,4968.0
2019-04-09 10:10:00,275.46,275.89,275.26,275.4,13092.0,248.5567,248.9447,248.3762,248.5026,13092.0
2019-04-09 10:20:00,275.53,275.53,274.9,275.11,6695.0,248.6199,248.6199,248.0514,248.2409,6695.0
2019-04-09 10:30:00,275.13,275.14,274.63,274.99,8398.0,248.2589,248.268,247.8078,248.1326,8398.0
2019-04-09 10:40:00,274.81,275.01,274.59,274.65,3810.0,247.9702,248.1507,247.7717,247.8258,3810.0
2019-04-09 10:50:00,274.58,274.75,274.38,274.7,5413.0,247.7627,247.9161,247.5822,247.8709,5413.0
2019-04-09 11:00:00,274.78,275.07,274.74,274.97,7842.0,247.9431,248.2048,247.907,248.1146,7842.0
2019-04-09 11:10:00,274.97,275.14,274.9,275.11,6514.0,248.1146,248.268,248.0514,248.2409,6514.0
2019-04-09 11:20:00,274.97,274.97,274.53,274.75,3028.0,248.1146,248.1146,247.7175,247.9161,3028.0
2019-04-09 11:30:00,274.81,274.99,274.46,274.46,4800.0,247.9702,248.1326,247.6544,247.6544,4800.0
2019-04-09 11:40:00,274.41,274.52,274.25,274.34,4768.0,247.6093,247.7085,247.4649,247.5461,4768.0
2019-04-09 11:50:00,274.26,274.44,274.26,274.4,2500.0,247.4739,247.6363,247.4739,247.6002,2500.0
2019-04-09 12:00:00,274.39,274.39,274.13,274.3,5633.0,247.5912,247.5912,247.3566,247.51,5633.0
2019-04-09 12:10:00,274.3,274.3,273.82,274.03,13817.0,247.51,247.51,247.0769,247.2664,13817.0
2019-04-09 12:20:00,274.04,274.07,273.56,273.86,5661.0,247.2754,247.3025,246.8423,247.113,5661.0
2019-04-09 12:30:00,273.93,274.05,273.79,273.92,6362.0,247.1761,247.2844,247.0498,247.1671,6362.0
2019-04-09 12:40:00,273.94,274.2,273.9,274.13,12591.0,247.1852,247.4198,247.1491,247.3566,12591.0
2019-04-09 12:50:00,274.18,274.37,273.97,273.97,4724.0,247.4017,247.5732,247.2122,247.2122,4724.0
2019-04-09 13:00:00,274.0,274.0,273.68,273.91,2663.0,247.2393,247.2393,246.9506,247.1581,2663.0
2019-04-09 13:10:00,274.01,274.04,273.91,274.0,3213.0,247.2483,247.2754,247.1581,247.2393,3213.0
2019-04-09 13:20:00,274.02,274.36,273.95,274.24,5685.0,247.2574,247.5641,247.1942,247.4559,5685.0
2019-04-09 13:30:00,274.33,274.35,274.26,274.32,3190.0,247.5371,247.5551,247.4739,247.5281,3190.0
2019-04-09 13:40:00,274.27,274.31,274.15,274.24,4300.0,247.4829,247.519,247.3747,247.4559,4300.0
2019-04-09 13:50:00,274.25,274.26,274.07,274.09,3563.0,247.4649,247.4739,247.3025,247.3205,3563.0
2019-04-09 14:00:00,274.1,274.11,273.82,273.85,5550.0,247.3295,247.3386,247.0769,247.104,5550.0
2019-04-09 14:10:00,273.95,274.13,273.79,274.05,9515.0,247.1942,247.3566,247.0498,247.2844,9515.0
2019-04-09 14:20:00,274.05,274.09,273.88,273.99,4664.0,247.2844,247.3205,247.131,247.2303,4664.0
2019-04-09 14:30:00,273.94,274.11,273.67,273.73,5735.0,247.1852,247.3386,246.9415,246.9957,5735.0
2019-04-09 14:40:00,273.77,273.77,273.57,273.62,3608.0,247.0318,247.0318,246.8513,246.8964,3608.0
2019-04-09 14:50:00,273.59,273.68,273.27,273.31,3231.0,246.8693,246.9506,246.5806,246.6167,3231.0
2019-04-09 15:00:00,273.37,273.44,273.2,273.31,8085.0,246.6708,246.734,246.5174,246.6167,8085.0
2019-04-09 15:10:00,273.3,273.43,273.24,273.25,6575.0,246.6077,246.725,246.5535,246.5626,6575.0
2019-04-09 15:20:00,273.2,273.2,272.7,273.13,6238.0,246.5174,246.5174,246.0663,246.4543,6238.0
2019-04-09 15:30:00,273.05,273.69,273.05,273.6,9495.0,246.3821,246.9596,246.3821,246.8784,9495.0
2019-04-09 15:40:00,273.62,273.98,273.49,273.87,18295.0,246.8964,247.2213,246.7791,247.122,18295.0
2019-04-09 15:50:00,273.83,273.83,272.99,273.52,30408.0,247.0859,247.0859,246.3279,246.8062,30408.0
2019-04-10 09:30:00,272.98,273.87,272.55,272.87,8767.0,246.3189,247.122,245.9309,246.2197,8767.0
2019-04-10 09:40:00,273.01,273.02,271.29,271.99,18993.0,246.346,246.355,244.794,245.4256,18993.0
2019-04-10 09:50:00,271.78,272.06,271.21,271.22,5255.0,245.2361,245.4888,244.7218,244.7308,5255.0
2019-04-10 10:00:00,271.04,271.22,270.31,270.47,11008.0,244.5684,244.7308,243.9097,244.0541,11008.0
2019-04-10 10:10:00,270.51,270.57,269.96,270.08,9623.0,244.0902,244.1443,243.5939,243.7022,9623.0
2019-04-10 10:20:00,270.21,270.34,269.8,270.33,11255.0,243.8195,243.9368,243.4495,243.9277,11255.0
2019-04-10 10:30:00,270.22,270.49,269.5,269.55,16725.0,243.8285,244.0721,243.1788,243.2239,16725.0
2019-04-10 10:40:00,269.56,270.43,269.42,270.36,29891.0,243.2329,244.018,243.1066,243.9548,29891.0
2019-04-10 10:50:00,270.35,270.45,269.67,269.87,20437.0,243.9458,244.036,243.3322,243.5127,20437.0
2019-04-10 11:00:00,269.88,270.69,269.84,270.62,17659.0,243.5217,244.2526,243.4856,244.1894,17659.0
2019-04-10 11:10:00,270.62,270.89,270.51,270.89,8442.0,244.1894,244.433,244.0902,244.433,8442.0
2019-04-10 11:20:00,270.81,270.93,270.44,270.48,13571.0,244.3609,244.4691,244.027,244.0631,13571.0
2019-04-10 11:30:00,270.54,270.65,270.36,270.65,61001.0,244.1172,244.2165,243.9548,244.2165,61001.0
2019-04-10 11:40:00,270.7,271.69,270.7,271.69,24800.0,244.2616,245.1549,244.2616,245.1549,24800.0
2019-04-10 11:50:00,271.83,271.96,271.41,271.44,5784.0,245.2812,245.3985,244.9023,244.9293,5784.0
2019-04-10 12:00:00,271.49,271.51,270.7,270.77,10209.0,244.9744,244.9925,244.2616,244.3248,10209.0
2019-04-10 12:10:00,270.77,270.99,270.62,270.99,7772.0,244.3248,244.5233,244.1894,244.5233,7772.0
2019-04-10 12:20:00,270.95,270.97,270.75,270.79,8433.0,244.4872,244.5052,244.3067,244.3428,8433.0
2019-04-10 12:30:00,270.79,271.07,270.75,271.03,15750.0,244.3428,244.5955,244.3067,244.5594,15750.0
2019-04-10 12:40:00,270.95,270.99,270.64,270.71,5323.0,244.4872,244.5233,244.2075,244.2706,5323.0
2019-04-10 12:50:00,270.7,270.89,270.53,270.57,10588.0,244.2616,244.433,244.1082,244.1443,10588.0
2019-04-10 13:00:00,270.59,270.92,270.59,270.81,6103.0,244.1623,244.4601,244.1623,244.3609,6103.0
2019-04-10 13:10:00,270.77,270.82,270.54,270.64,8106.0,244.3248,244.3699,244.1172,244.2075,8106.0
2019-04-10 13:20:00,270.65,270.65,270.23,270.27,9191.0,244.2165,244.2165,243.8375,243.8736,9191.0
2019-04-10 13:30:00,270.23,270.34,270.21,270.21,5561.0,243.8375,243.9368,243.8195,243.8195,5561.0
2019-04-10 13:40:00,270.25,270.75,270.2,270.63,7235.0,243.8556,244.3067,243.8104,244.1984,7235.0
2019-04-10 13:50:00,270.59,270.71,270.53,270.64,7773.0,244.1623,244.2706,244.1082,244.2075,7773.0
2019-04-10 14:00:00,270.68,270.99,270.33,270.41,9652.0,244.2436,244.5233,243.9277,243.9999,9652.0
2019-04-10 14:10:00,270.35,270.49,270.16,270.36,7868.0,243.9458,244.0721,243.7743,243.9548,7868.0
2019-04-10 14:20:00,270.33,270.52,270.13,270.32,6517.0,243.9277,244.0992,243.7473,243.9187,6517.0
2019-04-10 14:30:00,270.26,270.33,270.0,270.24,7210.0,243.8646,243.9277,243.63,243.8465,7210.0
2019-04-10 14:40:00,270.25,270.58,270.24,270.51,4700.0,243.8556,244.1533,243.8465,244.0902,4700.0
2019-04-10 14:50:00,270.52,270.74,270.4,270.4,4975.0,244.0992,244.2977,243.9909,243.9909,4975.0
2019-04-10 15:00:00,270.41,270.8,270.4,270.77,6190.0,243.9999,244.3518,243.9909,244.3248,6190.0
2019-04-10 15:10:00,270.76,270.86,270.61,270.69,8200.0,244.3157,244.406,244.1804,244.2526,8200.0
2019-04-10 15:20:00,270.71,270.76,270.54,270.57,6715.0,244.2706,244.3157,244.1172,244.1443,6715.0
2019-04-10 15:30:00,270.6,270.9,270.47,270.53,15745.0,244.1714,244.4421,244.0541,244.1082,15745.0
2019-04-10 15:40:00,270.53,270.78,270.46,270.75,14766.0,244.1082,244.3338,244.045,244.3067,14766.0
2019-04-10 15:50:00,270.69,270.7,270.16,270.54,44845.0,244.2526,244.2616,243.7743,244.1172,44845.0
2019-04-11 09:30:00,272.05,272.93,271.52,272.42,13978.0,245.4798,246.2738,245.0015,245.8136,13978.0
2019-04-11 09:40:00,272.75,275.17,272.66,275.17,16761.0,246.1114,248.295,246.0302,248.295,16761.0
2019-04-11 09:50:00,275.14,275.52,274.57,275.01,18920.0,248.268,248.6109,247.7536,248.1507,18920.0
2019-04-11 10:00:00,274.79,275.03,274.5,274.55,7016.0,247.9521,248.1687,247.6905,247.7356,7016.0
2019-04-11 10:10:00,274.63,275.0,273.98,274.97,14341.0,247.8078,248.1416,247.2213,248.1146,14341.0
2019-04-11 10:20:00,274.94,275.23,274.87,274.96,4613.0,248.0875,248.3492,248.0243,248.1055,4613.0
2019-04-11 10:30:00,274.94,275.25,274.85,275.02,8024.0,248.0875,248.3672,248.0063,248.1597,8024.0
2019-04-11 10:40:00,275.03,275.75,274.94,275.67,12172.0,248.1687,248.8184,248.0875,248.7462,12172.0
2019-04-11 10:50:00,275.65,275.98,275.65,275.92,5277.0,248.7282,249.0259,248.7282,248.9718,5277.0
2019-04-11 11:00:00,276.0,276.04,275.56,275.86,16445.0,249.044,249.0801,248.6469,248.9176,16445.0
2019-04-11 11:10:00,275.99,276.0,275.66,275.76,5728.0,249.0349,249.044,248.7372,248.8274,5728.0
2019-04-11 11:20:00,275.82,276.15,275.64,275.65,10148.0,248.8816,249.1793,248.7191,248.7282,10148.0
2019-04-11 11:30:00,275.59,276.01,275.56,275.57,12560.0,248.674,249.053,248.6469,248.656,12560.0
2019-04-11 11:40:00,275.31,275.35,274.77,274.93,13006.0,248.4214,248.4575,247.9341,248.0785,13006.0
2019-04-11 11:50:00,274.97,275.1,274.7,275.09,7847.0,248.1146,248.2319,247.8709,248.2228,7847.0
2019-04-11 12:00:00,275.15,275.6,275.15,275.46,4910.0,248.277,248.683,248.277,248.5567,4910.0
2019-04-11 12:10:00,275.47,275.83,275.37,275.83,12564.0,248.5657,248.8906,248.4755,248.8906,12564.0
2019-04-11 12:20:00,275.81,275.93,275.66,275.66,2468.0,248.8725,248.9808,248.7372,248.7372,2468.0
2019-04-11 12:30:00,275.71,275.83,275.52,275.7,4340.0,248.7823,248.8906,248.6109,248.7733,4340.0
2019-04-11 12:40:00,275.76,275.88,275.73,275.87,1075.0,248.8274,248.9357,248.8003,248.9267,1075.0
2019-04-11 12:50:00,275.92,276.02,275.71,275.84,8055.0,248.9718,249.062,248.7823,248.8996,8055.0
2019-04-11 13:00:00,275.77,276.21,275.77,276.2,2632.0,248.8364,249.2335,248.8364,249.2244,2632.0
2019-04-11 13:10:00,276.31,276.54,276.23,276.43,4399.0,249.3237,249.5312,249.2515,249.432,4399.0
2019-04-11 13:20:00,276.43,276.43,275.94,276.22,4275.0,249.432,249.432,248.9898,249.2425,4275.0
2019-04-11 13:30:00,276.21,276.36,276.03,276.09,5464.0,249.2335,249.3688,249.071,249.1252,5464.0
2019-04-11 13:40:00,276.05,276.2,275.9,276.15,2608.0,249.0891,249.2244,248.9537,249.1793,2608.0
2019-04-11 13:50:00,276.05,276.42,276.05,276.21,10012.0,249.0891,249.423,249.0891,249.2335,10012.0
2019-04-11 14:00:00,276.29,276.41,276.05,276.18,4556.0,249.3056,249.4139,249.0891,249.2064,4556.0
2019-04-11 14:10:00,276.24,276.53,276.11,276.37,10912.0,249.2605,249.5222,249.1432,249.3778,10912.0
2019-04-11 14:20:00,276.39,276.4,276.17,276.26,3985.0,249.3959,249.4049,249.1974,249.2786,3985.0
2019-04-11 14:30:00,276.3,276.34,276.05,276.05,4254.0,249.3147,249.3508,249.0891,249.0891,4254.0
2019-04-11 14:40:00,276.07,276.29,275.97,276.25,4038.0,249.1071,249.3056,249.0169,249.2696,4038.0
2019-04-11 14:50:00,276.15,276.38,276.05,276.26,6979.0,249.1793,249.3869,249.0891,249.2786,6979.0
2019-04-11 15:00:00,276.23,276.65,276.23,276.63,5573.0,249.2515,249.6305,249.2515,249.6124,5573.0
2019-04-11 15:10:00,276.65,277.3,276.6,277.24,7523.0,249.6305,250.217,249.5854,250.1629,7523.0
2019-04-11 15:20:00,277.21,277.27,276.94,277.24,12475.0,250.1358,250.1899,249.8922,250.1629,12475.0
2019-04-11 15:30:00,277.28,277.62,277.26,277.28,15170.0,250.199,250.5058,250.1809,250.199,15170.0
2019-04-11 15:40:00,277.22,277.63,277.22,277.43,15540.0,250.1448,250.5148,250.1448,250.3343,15540.0
2019-04-11 15:50:00,277.42,277.92,277.39,277.47,69375.0,250.3253,250.7765,250.2982,250.3704,69375.0
2019-04-12 09:30:00,278.26,279.39,278.26,279.18,15348.0,251.0832,252.1029,251.0832,251.9134,15348.0
2019-04-12 09:40:00,278.97,280.65,278.85,280.25,17275.0,251.7239,253.2398,251.6156,252.8789,17275.0
2019-04-12 09:50:00,279.99,281.36,279.84,281.36,14465.0,252.6443,253.8805,252.5089,253.8805,14465.0
2019-04-12 10:00:00,281.35,281.94,281.18,281.57,17480.0,253.8715,254.4038,253.7181,254.07,17480.0
2019-04-12 10:10:00,281.42,281.59,280.64,281.19,20121.0,253.9346,254.088,253.2308,253.7271,20121.0
2019-04-12 10:20:00,281.1,281.42,280.84,281.09,24153.0,253.6459,253.9346,253.4113,253.6368,24153.0
2019-04-12 10:30:00,281.21,281.42,280.97,281.12,6180.0,253.7451,253.9346,253.5286,253.6639,6180.0
2019-04-12 10:40:00,280.94,281.02,280.62,280.73,4916.0,253.5015,253.5737,253.2128,253.312,4916.0
2019-04-12 10:50:00,280.78,281.15,280.39,280.88,5731.0,253.3571,253.691,253.0052,253.4474,5731.0
2019-04-12 11:00:00,280.82,280.9,280.56,280.71,3989.0,253.3932,253.4654,253.1586,253.294,3989.0
2019-04-12 11:10:00,280.76,280.95,280.65,280.81,9512.0,253.3391,253.5105,253.2398,253.3842,9512.0
2019-04-12 11:20:00,280.8,281.33,280.79,281.32,4580.0,253.3752,253.8534,253.3661,253.8444,4580.0
2019-04-12 11:30:00,281.28,281.3,281.17,281.23,4783.0,253.8083,253.8263,253.709,253.7632,4783.0
2019-04-12 11:40:00,281.25,281.31,280.96,281.18,11950.0,253.7812,253.8354,253.5195,253.7181,11950.0
2019-04-12 11:50:00,281.23,281.7,281.22,281.66,9582.0,253.7632,254.1873,253.7542,254.1512,9582.0
2019-04-12 12:00:00,281.62,281.87,281.51,281.87,9185.0,254.1151,254.3407,254.0158,254.3407,9185.0
2019-04-12 12:10:00,281.91,282.22,281.86,282.15,4845.0,254.3768,254.6565,254.3316,254.5933,4845.0
2019-04-12 12:20:00,282.19,282.23,281.88,281.88,2672.0,254.6294,254.6655,254.3497,254.3497,2672.0
2019-04-12 12:30:00,281.88,281.95,281.76,281.89,3018.0,254.3497,254.4129,254.2414,254.3587,3018.0
2019-04-12 12:40:00,282.0,282.17,281.77,281.77,6881.0,254.458,254.6114,254.2504,254.2504,6881.0
2019-04-12 12:50:00,281.83,282.16,281.77,282.16,6609.0,254.3046,254.6023,254.2504,254.6023,6609.0
2019-04-12 13:00:00,282.21,282.25,281.99,281.99,4224.0,254.6475,254.6836,254.4489,254.4489,4224.0
2019-04-12 13:10:00,281.98,282.13,281.95,282.13,3653.0,254.4399,254.5753,254.4129,254.5753,3653.0
2019-04-12 13:20:00,282.15,282.26,282.06,282.18,2935.0,254.5933,254.6926,254.5121,254.6204,2935.0
2019-04-12 13:30:00,282.17,282.17,282.01,282.1,4089.0,254.6114,254.6114,254.467,254.5482,4089.0
2019-04-12 13:40:00,282.05,282.14,281.87,282.02,7107.0,254.5031,254.5843,254.3407,254.476,7107.0
2019-04-12 13:50:00,281.98,282.1,281.85,282.09,3205.0,254.4399,254.5482,254.3226,254.5392,3205.0
2019-04-12 14:00:00,282.0,282.27,281.97,282.23,5313.0,254.458,254.7016,254.4309,254.6655,5313.0
2019-04-12 14:10:00,282.26,282.36,282.11,282.22,9003.0,254.6926,254.7828,254.5572,254.6565,9003.0
2019-04-12 14:20:00,282.21,282.27,281.69,281.74,9051.0,254.6475,254.7016,254.1782,254.2234,9051.0
2019-04-12 14:30:00,281.72,281.95,281.69,281.95,3189.0,254.2053,254.4129,254.1782,254.4129,3189.0
2019-04-12 14:40:00,281.95,281.95,281.56,281.69,4521.0,254.4129,254.4129,254.0609,254.1782,4521.0
2019-04-12 14:50:00,281.65,281.7,281.52,281.59,4985.0,254.1422,254.1873,254.0249,254.088,4985.0
2019-04-12 15:00:00,281.61,281.93,281.57,281.88,6964.0,254.1061,254.3948,254.07,254.3497,6964.0
2019-04-12 15:10:00,281.89,282.4,281.89,282.17,7556.0,254.3587,254.8189,254.3587,254.6114,7556.0
2019-04-12 15:20:00,282.18,282.32,282.01,282.32,4597.0,254.6204,254.7467,254.467,254.7467,4597.0
2019-04-12 15:30:00,282.31,282.76,282.24,282.73,9400.0,254.7377,255.1437,254.6745,255.1167,9400.0
2019-04-12 15:40:00,282.73,282.8,282.47,282.6,16767.0,255.1167,255.1798,254.8821,254.9994,16767.0
2019-04-12 15:50:00,282.57,283.35,282.44,283.04,115637.0,254.9723,255.6761,254.855,255.3964,115637.0
2019-04-15 09:30:00,282.92,283.64,281.04,281.31,14412.0,255.2881,255.9378,253.5917,253.8354,14412.0
2019-04-15 09:40:00,281.7,282.48,281.52,281.53,6370.0,254.1873,254.8911,254.0249,254.0339,6370.0
2019-04-15 09:50:00,281.6,282.2,281.09,281.9,4973.0,254.097,254.6384,253.6368,254.3677,4973.0
2019-04-15 10:00:00,281.91,282.55,281.78,282.32,6800.0,254.3768,254.9543,254.2595,254.7467,6800.0
2019-04-15 10:10:00,282.28,282.41,281.81,282.19,4450.0,254.7106,254.8279,254.2865,254.6294,4450.0
2019-04-15 10:20:00,282.12,282.22,281.91,281.97,9186.0,254.5663,254.6565,254.3768,254.4309,9186.0
2019-04-15 10:30:00,281.67,282.01,281.57,282.01,5738.0,254.1602,254.467,254.07,254.467,5738.0
2019-04-15 10:40:00,282.06,282.12,281.63,281.92,4957.0,254.5121,254.5663,254.1241,254.3858,4957.0
2019-04-15 10:50:00,281.97,281.97,281.47,281.49,5316.0,254.4309,254.4309,253.9797,253.9978,5316.0
2019-04-15 11:00:00,281.48,281.91,281.38,281.76,4700.0,253.9888,254.3768,253.8985,254.2414,4700.0
2019-04-15 11:10:00,281.91,282.34,281.84,282.17,6134.0,254.3768,254.7648,254.3136,254.6114,6134.0
2019-04-15 11:20:00,282.11,282.24,281.93,282.09,1730.0,254.5572,254.6745,254.3948,254.5392,1730.0
2019-04-15 11:30:00,282.07,282.07,281.52,281.63,2708.0,254.5211,254.5211,254.0249,254.1241,2708.0
2019-04-15 11:40:00,281.77,281.85,281.34,281.48,3790.0,254.2504,254.3226,253.8624,253.9888,3790.0
2019-04-15 11:50:00,281.54,281.67,281.23,281.42,5218.0,254.0429,254.1602,253.7632,253.9346,5218.0
2019-04-15 12:00:00,281.38,281.49,281.27,281.27,3600.0,253.8985,253.9978,253.7993,253.7993,3600.0
2019-04-15 12:10:00,281.19,281.23,280.87,281.04,5270.0,253.7271,253.7632,253.4383,253.5917,5270.0
2019-04-15 12:20:00,281.1,281.1,280.76,280.83,3600.0,253.6459,253.6459,253.3391,253.4022,3600.0
2019-04-15 12:30:00,280.88,280.97,280.76,280.83,7924.0,253.4474,253.5286,253.3391,253.4022,7924.0
2019-04-15 12:40:00,280.81,280.91,280.68,280.83,2900.0,253.3842,253.4744,253.2669,253.4022,2900.0
2019-04-15 12:50:00,280.77,281.12,280.77,281.12,6318.0,253.3481,253.6639,253.3481,253.6639,6318.0
2019-04-15 13:00:00,281.02,281.11,280.83,280.83,4000.0,253.5737,253.6549,253.4022,253.4022,4000.0
2019-04-15 13:10:00,280.92,281.02,280.76,280.95,3431.0,253.4835,253.5737,253.3391,253.5105,3431.0
2019-04-15 13:20:00,281.01,281.03,280.76,280.86,3855.0,253.5647,253.5827,253.3391,253.4293,3855.0
2019-04-15 13:30:00,280.95,281.25,280.95,281.15,5222.0,253.5105,253.7812,253.5105,253.691,5222.0
2019-04-15 13:40:00,281.08,281.1,280.9,280.97,5299.0,253.6278,253.6459,253.4654,253.5286,5299.0
2019-04-15 13:50:00,280.91,280.96,280.74,280.74,1953.0,253.4744,253.5195,253.321,253.321,1953.0
2019-04-15 14:00:00,280.73,281.09,280.73,281.08,8258.0,253.312,253.6368,253.312,253.6278,8258.0
2019-04-15 14:10:00,280.99,281.05,280.88,280.88,6668.0,253.5466,253.6008,253.4474,253.4474,6668.0
2019-04-15 14:20:00,280.87,281.02,280.86,281.01,4402.0,253.4383,253.5737,253.4293,253.5647,4402.0
2019-04-15 14:30:00,281.04,281.06,280.79,280.83,5488.0,253.5917,253.6098,253.3661,253.4022,5488.0
2019-04-15 14:40:00,280.82,280.89,280.57,280.57,4500.0,253.3932,253.4564,253.1676,253.1676,4500.0
2019-04-15 14:50:00,280.57,280.76,280.57,280.75,8943.0,253.1676,253.3391,253.1676,253.3301,8943.0
2019-04-15 15:00:00,280.77,281.02,280.61,280.94,9618.0,253.3481,253.5737,253.2037,253.5015,9618.0
2019-04-15 15:10:00,280.98,281.35,280.98,281.01,7079.0,253.5376,253.8715,253.5376,253.5647,7079.0
2019-04-15 15:20:00,281.06,281.08,280.85,281.01,6427.0,253.6098,253.6278,253.4203,253.5647,6427.0
2019-04-15 15:30:00,280.98,281.0,280.32,280.38,18217.0,253.5376,253.5556,252.9421,252.9962,18217.0
2019-04-15 15:40:00,280.38,280.6,280.2,280.33,17683.0,252.9962,253.1947,252.8338,252.9511,17683.0
2019-04-15 15:50:00,280.35,280.64,280.2,280.22,45401.0,252.9691,253.2308,252.8338,252.8518,45401.0
2019-04-16 09:30:00,280.5,282.27,279.66,281.79,14504.0,253.1045,254.7016,252.3465,254.2685,14504.0
2019-04-16 09:40:00,281.89,281.95,281.06,281.06,7556.0,254.3587,254.4129,253.6098,253.6098,7556.0
2019-04-16 09:50:00,281.13,281.27,280.52,281.26,6100.0,253.6729,253.7993,253.1225,253.7902,6100.0
2019-04-16 10:00:00,281.35,281.38,280.68,280.9,3467.0,253.8715,253.8985,253.2669,253.4654,3467.0
2019-04-16 10:10:00,280.86,281.42,280.85,281.3,4733.0,253.4293,253.9346,253.4203,253.8263,4733.0
2019-04-16 10:20:00,281.16,281.92,281.15,281.7,7118.0,253.7,254.3858,253.691,254.1873,7118.0
2019-04-16 10:30:00,281.67,281.67,281.17,281.22,5780.0,254.1602,254.1602,253.709,253.7542,5780.0
2019-04-16 10:40:00,281.24,281.62,281.21,281.42,7859.0,253.7722,254.1151,253.7451,253.9346,7859.0
2019-04-16 10:50:00,281.4,281.77,281.31,281.76,4937.0,253.9166,254.2504,253.8354,254.2414,4937.0
2019-04-16 11:00:00,281.7,281.87,281.68,281.74,2600.0,254.1873,254.3407,254.1692,254.2234,2600.0
2019-04-16 11:10:00,281.8,281.99,281.62,281.99,3600.0,254.2775,254.4489,254.1151,254.4489,3600.0
2019-04-16 11:20:00,282.09,282.23,282.04,282.18,4947.0,254.5392,254.6655,254.4941,254.6204,4947.0
2019-04-16 11:30:00,282.14,282.14,281.7,281.7,1716.0,254.5843,254.5843,254.1873,254.1873,1716.0
2019-04-16 11:40:00,281.78,281.83,281.5,281.68,4003.0,254.2595,254.3046,254.0068,254.1692,4003.0
2019-04-16 11:50:00,281.69,282.05,281.68,281.91,3300.0,254.1782,254.5031,254.1692,254.3768,3300.0
2019-04-16 12:00:00,281.96,282.06,281.84,281.91,2898.0,254.4219,254.5121,254.3136,254.3768,2898.0
2019-04-16 12:10:00,281.91,281.96,281.82,281.88,3105.0,254.3768,254.4219,254.2956,254.3497,3105.0
2019-04-16 12:20:00,281.68,281.68,281.24,281.39,4539.0,254.1692,254.1692,253.7722,253.9075,4539.0
2019-04-16 12:30:00,281.4,281.53,281.18,281.38,2269.0,253.9166,254.0339,253.7181,253.8985,2269.0
2019-04-16 12:40:00,281.37,281.38,281.08,281.18,2200.0,253.8895,253.8985,253.6278,253.7181,2200.0
2019-04-16 12:50:00,281.07,281.27,281.02,281.02,3259.0,253.6188,253.7993,253.5737,253.5737,3259.0
2019-04-16 13:00:00,281.0,281.05,280.84,280.87,6164.0,253.5556,253.6008,253.4113,253.4383,6164.0
2019-04-16 13:10:00,280.87,280.97,280.85,280.96,4087.0,253.4383,253.5286,253.4203,253.5195,4087.0
2019-04-16 13:20:00,280.95,281.02,280.79,280.82,3611.0,253.5105,253.5737,253.3661,253.3932,3611.0
2019-04-16 13:30:00,280.92,281.07,280.84,281.07,1800.0,253.4835,253.6188,253.4113,253.6188,1800.0
2019-04-16 13:40:00,281.08,281.13,280.81,280.86,2927.0,253.6278,253.6729,253.3842,253.4293,2927.0
2019-04-16 13:50:00,280.84,281.07,280.75,280.93,5814.0,253.4113,253.6188,253.3301,253.4925,5814.0
2019-04-16 14:00:00,280.94,281.64,280.83,281.43,4938.0,253.5015,254.1331,253.4022,253.9436,4938.0
2019-04-16 14:10:00,281.34,281.5,281.32,281.44,2074.0,253.8624,254.0068,253.8444,253.9527,2074.0
2019-04-16 14:20:00,281.43,281.43,281.15,281.26,1400.0,253.9436,253.9436,253.691,253.7902,1400.0
2019-04-16 14:30:00,281.39,282.06,281.39,281.81,4787.0,253.9075,254.5121,253.9075,254.2865,4787.0
2019-04-16 14:40:00,281.74,282.13,281.74,281.85,4924.0,254.2234,254.5753,254.2234,254.3226,4924.0
2019-04-16 14:50:00,281.94,281.94,281.61,281.86,2130.0,254.4038,254.4038,254.1061,254.3316,2130.0
2019-04-16 15:00:00,281.63,281.72,281.21,281.21,5494.0,254.1241,254.2053,253.7451,253.7451,5494.0
2019-04-16 15:10:00,281.2,281.37,281.1,281.26,6407.0,253.7361,253.8895,253.6459,253.7902,6407.0
2019-04-16 15:20:00,281.26,281.62,281.26,281.53,15234.0,253.7902,254.1151,253.7902,254.0339,15234.0
2019-04-16 15:30:00,281.53,281.53,281.24,281.45,27034.0,254.0339,254.0339,253.7722,253.9617,27034.0
2019-04-16 15:40:00,281.34,281.66,281.24,281.61,12800.0,253.8624,254.1512,253.7722,254.1061,12800.0
2019-04-16 15:50:00,281.59,281.88,281.35,281.54,47521.0,254.088,254.3497,253.8715,254.0429,47521.0
2019-04-17 09:30:00,283.46,283.57,282.51,283.43,10685.0,255.7754,255.8746,254.9182,255.7483,10685.0
2019-04-17 09:40:00,283.8,283.8,282.87,282.95,3800.0,256.0822,256.0822,255.243,255.3152,3800.0
2019-04-17 09:50:00,283.02,283.21,281.99,282.07,7300.0,255.3784,255.5498,254.4489,254.5211,7300.0
2019-04-17 10:00:00,282.03,282.22,281.46,281.54,13862.0,254.485,254.6565,253.9707,254.0429,13862.0
2019-04-17 10:10:00,281.4,281.59,280.52,280.9,11694.0,253.9166,254.088,253.1225,253.4654,11694.0
2019-04-17 10:20:00,280.81,281.4,280.5,281.34,23279.0,253.3842,253.9166,253.1045,253.8624,23279.0
2019-04-17 10:30:00,281.35,281.58,281.03,281.39,7014.0,253.8715,254.079,253.5827,253.9075,7014.0
2019-04-17 10:40:00,281.32,281.58,281.06,281.48,3100.0,253.8444,254.079,253.6098,253.9888,3100.0
2019-04-17 10:50:00,281.29,281.3,280.93,281.15,8227.0,253.8173,253.8263,253.4925,253.691,8227.0
2019-04-17 11:00:00,281.12,281.12,280.54,280.77,10960.0,253.6639,253.6639,253.1406,253.3481,10960.0
2019-04-17 11:10:00,280.73,280.81,280.48,280.64,17900.0,253.312,253.3842,253.0864,253.2308,17900.0
2019-04-17 11:20:00,280.73,280.95,280.54,280.64,4200.0,253.312,253.5105,253.1406,253.2308,4200.0
2019-04-17 11:30:00,280.63,280.82,280.56,280.75,2800.0,253.2218,253.3932,253.1586,253.3301,2800.0
2019-04-17 11:40:00,280.74,280.81,280.61,280.7,6700.0,253.321,253.3842,253.2037,253.2849,6700.0
2019-04-17 11:50:00,280.71,280.81,280.56,280.62,11667.0,253.294,253.3842,253.1586,253.2128,11667.0
2019-04-17 12:00:00,280.53,280.63,280.29,280.49,11217.0,253.1315,253.2218,252.915,253.0954,11217.0
2019-04-17 12:10:00,280.43,280.57,280.4,280.55,2800.0,253.0413,253.1676,253.0142,253.1496,2800.0
2019-04-17 12:20:00,280.52,280.8,280.51,280.75,8670.0,253.1225,253.3752,253.1135,253.3301,8670.0
2019-04-17 12:30:00,280.77,280.82,280.11,280.41,5580.0,253.3481,253.3932,252.7526,253.0233,5580.0
2019-04-17 12:40:00,280.34,280.39,279.95,279.95,3338.0,252.9601,253.0052,252.6082,252.6082,3338.0
2019-04-17 12:50:00,280.11,280.11,279.23,279.23,6496.0,252.7526,252.7526,251.9585,251.9585,6496.0
2019-04-17 13:00:00,279.13,279.76,279.13,279.75,4200.0,251.8683,252.4367,251.8683,252.4277,4200.0
2019-04-17 13:10:00,279.69,279.69,279.33,279.4,2580.0,252.3736,252.3736,252.0487,252.1119,2580.0
2019-04-17 13:20:00,279.4,279.68,279.33,279.36,3700.0,252.1119,252.3646,252.0487,252.0758,3700.0
2019-04-17 13:30:00,279.36,279.71,279.35,279.71,2700.0,252.0758,252.3916,252.0668,252.3916,2700.0
2019-04-17 13:40:00,279.74,279.76,279.35,279.43,5600.0,252.4187,252.4367,252.0668,252.139,5600.0
2019-04-17 13:50:00,279.45,279.48,279.31,279.33,2991.0,252.157,252.1841,252.0307,252.0487,2991.0
2019-04-17 14:00:00,279.25,279.36,279.1,279.1,3819.0,251.9766,252.0758,251.8412,251.8412,3819.0
2019-04-17 14:10:00,279.04,279.29,278.8,279.29,4264.0,251.7871,252.0126,251.5705,252.0126,4264.0
2019-04-17 14:20:00,279.29,279.29,278.91,278.92,2132.0,252.0126,252.0126,251.6698,251.6788,2132.0
2019-04-17 14:30:00,278.93,279.06,278.79,278.92,5000.0,251.6878,251.8051,251.5615,251.6788,5000.0
2019-04-17 14:40:00,278.93,279.0,278.78,278.92,2018.0,251.6878,251.751,251.5525,251.6788,2018.0
2019-04-17 14:50:00,279.05,279.07,278.96,279.03,5732.0,251.7961,251.8141,251.7149,251.778,5732.0
2019-04-17 15:00:00,279.0,279.11,279.0,279.05,10046.0,251.751,251.8502,251.751,251.7961,10046.0
2019-04-17 15:10:00,279.08,279.09,278.84,279.06,5158.0,251.8232,251.8322,251.6066,251.8051,5158.0
2019-04-17 15:20:00,279.02,279.06,279.0,279.03,4871.0,251.769,251.8051,251.751,251.778,4871.0
2019-04-17 15:30:00,279.05,279.09,278.99,279.06,10000.0,251.7961,251.8322,251.7419,251.8051,10000.0
2019-04-17 15:40:00,279.06,279.09,278.91,278.98,29608.0,251.8051,251.8322,251.6698,251.7329,29608.0
2019-04-17 15:50:00,279.07,279.23,278.68,278.81,49101.0,251.8141,251.9585,251.4622,251.5795,49101.0
2019-04-18 09:30:00,279.27,280.33,278.11,280.21,38760.0,251.9946,252.9511,250.9479,252.8428,38760.0
2019-04-18 09:40:00,280.69,282.15,280.49,282.07,6835.0,253.2759,254.5933,253.0954,254.5211,6835.0
2019-04-18 09:50:00,282.28,282.6,282.14,282.21,3938.0,254.7106,254.9994,254.5843,254.6475,3938.0
2019-04-18 10:00:00,282.01,282.01,280.98,281.12,7057.0,254.467,254.467,253.5376,253.6639,7057.0
2019-04-18 10:10:00,280.96,281.15,280.6,280.92,6000.0,253.5195,253.691,253.1947,253.4835,6000.0
2019-04-18 10:20:00,280.95,281.14,280.45,281.14,3893.0,253.5105,253.682,253.0594,253.682,3893.0
2019-04-18 10:30:00,281.18,281.19,280.65,280.74,1837.0,253.7181,253.7271,253.2398,253.321,1837.0
2019-04-18 10:40:00,280.81,280.86,280.58,280.63,2600.0,253.3842,253.4293,253.1767,253.2218,2600.0
2019-04-18 10:50:00,280.5,281.32,280.5,281.32,2826.0,253.1045,253.8444,253.1045,253.8444,2826.0
2019-04-18 11:00:00,281.35,281.43,281.08,281.4,4126.0,253.8715,253.9436,253.6278,253.9166,4126.0
2019-04-18 11:10:00,281.56,281.56,280.62,281.07,4810.0,254.0609,254.0609,253.2128,253.6188,4810.0
2019-04-18 11:20:00,280.88,280.97,280.39,280.39,3560.0,253.4474,253.5286,253.0052,253.0052,3560.0
2019-04-18 11:30:00,280.52,280.52,280.2,280.3,3663.0,253.1225,253.1225,252.8338,252.924,3663.0
2019-04-18 11:40:00,280.32,280.73,280.32,280.54,11026.0,252.9421,253.312,252.9421,253.1406,11026.0
2019-04-18 11:50:00,280.6,280.76,280.34,280.76,10507.0,253.1947,253.3391,252.9601,253.3391,10507.0
2019-04-18 12:00:00,280.84,281.64,280.84,281.29,4001.0,253.4113,254.1331,253.4113,253.8173,4001.0
2019-04-18 12:10:00,281.34,281.35,281.07,281.25,1900.0,253.8624,253.8715,253.6188,253.7812,1900.0
2019-04-18 12:20:00,281.24,281.51,281.22,281.48,2515.0,253.7722,254.0158,253.7542,253.9888,2515.0
2019-04-18 12:30:00,281.48,281.96,281.48,281.68,9088.0,253.9888,254.4219,253.9888,254.1692,9088.0
2019-04-18 12:40:00,281.71,281.77,281.57,281.59,5690.0,254.1963,254.2504,254.07,254.088,5690.0
2019-04-18 12:50:00,281.58,281.58,281.25,281.25,3026.0,254.079,254.079,253.7812,253.7812,3026.0
2019-04-18 13:00:00,281.33,281.49,281.25,281.3,2397.0,253.8534,253.9978,253.7812,253.8263,2397.0
2019-04-18 13:10:00,281.3,281.49,281.3,281.49,1817.0,253.8263,253.9978,253.8263,253.9978,1817.0
2019-04-18 13:20:00,281.48,281.54,281.24,281.24,3214.0,253.9888,254.0429,253.7722,253.7722,3214.0
2019-04-18 13:30:00,281.33,281.42,281.0,281.15,3690.0,253.8534,253.9346,253.5556,253.691,3690.0
2019-04-18 13:40:00,281.17,281.5,281.0,281.42,2494.0,253.709,254.0068,253.5556,253.9346,2494.0
2019-04-18 13:50:00,281.49,281.67,281.48,281.6,1194.0,253.9978,254.1602,253.9888,254.097,1194.0
2019-04-18 14:00:00,281.63,281.93,281.54,281.68,8277.0,254.1241,254.3948,254.0429,254.1692,8277.0
2019-04-18 14:10:00,281.78,281.79,281.16,281.23,5800.0,254.2595,254.2685,253.7,253.7632,5800.0
2019-04-18 14:20:00,281.31,281.31,281.12,281.24,3381.0,253.8354,253.8354,253.6639,253.7722,3381.0
2019-04-18 14:30:00,281.28,281.36,281.14,281.18,14177.0,253.8083,253.8805,253.682,253.7181,14177.0
2019-04-18 14:40:00,281.19,281.53,281.18,281.31,7189.0,253.7271,254.0339,253.7181,253.8354,7189.0
2019-04-18 14:50:00,281.25,281.48,281.14,281.44,4328.0,253.7812,253.9888,253.682,253.9527,4328.0
2019-04-18 15:00:00,281.42,281.54,281.06,281.06,10204.0,253.9346,254.0429,253.6098,253.6098,10204.0
2019-04-18 15:10:00,281.04,281.16,280.92,281.16,32076.0,253.5917,253.7,253.4835,253.7,32076.0
2019-04-18 15:20:00,281.25,281.62,281.06,281.6,5925.0,253.7812,254.1151,253.6098,254.097,5925.0
2019-04-18 15:30:00,281.56,282.0,281.48,281.49,22169.0,254.0609,254.458,253.9888,253.9978,22169.0
2019-04-18 15:40:00,281.5,281.5,280.97,281.22,21421.0,254.0068,254.0068,253.5286,253.7542,21421.0
2019-04-18 15:50:00,281.22,281.37,280.87,281.15,42013.0,253.7542,253.8895,253.4383,253.691,42013.0
2019-04-22 09:30:00,280.19,281.25,278.75,280.88,14416.0,252.8247,253.7812,251.5254,253.4474,14416.0
2019-04-22 09:40:00,281.02,281.53,281.02,281.07,7797.0,253.5737,254.0339,253.5737,253.6188,7797.0
2019-04-22 09:50:00,280.89,281.36,280.38,280.52,7829.0,253.4564,253.8805,252.9962,253.1225,7829.0
2019-04-22 10:00:00,280.51,281.05,280.39,280.62,7920.0,253.1135,253.6008,253.0052,253.2128,7920.0
2019-04-22 10:10:00,280.56,280.92,280.56,280.92,6274.0,253.1586,253.4835,253.1586,253.4835,6274.0
2019-04-22 10:20:00,281.01,281.34,280.99,281.12,12000.0,253.5647,253.8624,253.5466,253.6639,12000.0
2019-04-22 10:30:00,281.14,281.48,281.1,281.48,1950.0,253.682,253.9888,253.6459,253.9888,1950.0
2019-04-22 10:40:00,281.49,282.05,281.43,281.93,8144.0,253.9978,254.5031,253.9436,254.3948,8144.0
2019-04-22 10:50:00,281.95,282.03,281.8,281.92,4740.0,254.4129,254.485,254.2775,254.3858,4740.0
2019-04-22 11:00:00,282.01,282.17,281.9,282.12,4100.0,254.467,254.6114,254.3677,254.5663,4100.0
2019-04-22 11:10:00,282.23,282.47,282.12,282.46,5400.0,254.6655,254.8821,254.5663,254.873,5400.0
2019-04-22 11:20:00,282.44,282.89,282.4,282.8,9082.0,254.855,255.261,254.8189,255.1798,9082.0
2019-04-22 11:30:00,282.85,283.21,282.78,283.08,6870.0,255.225,255.5498,255.1618,255.4325,6870.0
2019-04-22 11:40:00,283.0,283.26,282.86,283.08,3800.0,255.3603,255.5949,255.234,255.4325,3800.0
2019-04-22 11:50:00,283.14,283.14,282.89,282.98,8350.0,255.4866,255.4866,255.261,255.3423,8350.0
2019-04-22 12:00:00,282.95,282.95,282.49,282.49,5822.0,255.3152,255.3152,254.9001,254.9001,5822.0
2019-04-22 12:10:00,282.49,282.49,281.92,281.98,1200.0,254.9001,254.9001,254.3858,254.4399,1200.0
2019-04-22 12:20:00,281.92,282.32,281.8,282.29,8947.0,254.3858,254.7467,254.2775,254.7196,8947.0
2019-04-22 12:30:00,282.3,282.41,282.02,282.29,6150.0,254.7287,254.8279,254.476,254.7196,6150.0
2019-04-22 12:40:00,282.34,282.51,282.31,282.39,3426.0,254.7648,254.9182,254.7377,254.8099,3426.0
2019-04-22 12:50:00,282.32,282.76,282.3,282.72,2300.0,254.7467,255.1437,254.7287,255.1077,2300.0
2019-04-22 13:00:00,282.73,282.73,282.34,282.45,4183.0,255.1167,255.1167,254.7648,254.864,4183.0
2019-04-22 13:10:00,282.49,282.55,282.16,282.5,6839.0,254.9001,254.9543,254.6023,254.9091,6839.0
2019-04-22 13:20:00,282.4,282.82,282.4,282.81,7524.0,254.8189,255.1979,254.8189,255.1889,7524.0
2019-04-22 13:30:00,282.73,283.25,282.73,283.14,11700.0,255.1167,255.5859,255.1167,255.4866,11700.0
2019-04-22 13:40:00,283.15,283.24,283.03,283.03,3280.0,255.4957,255.5769,255.3874,255.3874,3280.0
2019-04-22 13:50:00,283.07,283.27,282.72,283.26,5900.0,255.4235,255.6039,255.1077,255.5949,5900.0
2019-04-22 14:00:00,283.24,283.24,282.88,282.99,4477.0,255.5769,255.5769,255.252,255.3513,4477.0
2019-04-22 14:10:00,282.92,282.93,282.74,282.82,4597.0,255.2881,255.2971,255.1257,255.1979,4597.0
2019-04-22 14:20:00,282.84,282.92,282.49,282.82,3715.0,255.2159,255.2881,254.9001,255.1979,3715.0
2019-04-22 14:30:00,282.83,282.86,282.54,282.57,3565.0,255.2069,255.234,254.9452,254.9723,3565.0
2019-04-22 14:40:00,282.66,282.72,282.42,282.46,4309.0,255.0535,255.1077,254.837,254.873,4309.0
2019-04-22 14:50:00,282.4,282.42,282.1,282.2,2475.0,254.8189,254.837,254.5482,254.6384,2475.0
2019-04-22 15:00:00,282.13,282.3,282.07,282.26,3090.0,254.5753,254.7287,254.5211,254.6926,3090.0
2019-04-22 15:10:00,282.29,282.37,282.16,282.31,5400.0,254.7196,254.7918,254.6023,254.7377,5400.0
2019-04-22 15:20:00,282.3,282.39,282.03,282.14,7505.0,254.7287,254.8099,254.485,254.5843,7505.0
2019-04-22 15:30:00,282.22,282.35,282.09,282.16,7353.0,254.6565,254.7738,254.5392,254.6023,7353.0
2019-04-22 15:40:00,282.2,282.39,282.08,282.34,22568.0,254.6384,254.8099,254.5302,254.7648,22568.0
2019-04-22 15:50:00,282.38,282.91,282.37,282.86,44738.0,254.8009,255.2791,254.7918,255.234,44738.0
2019-04-23 09:30:00,287.7,289.94,287.43,288.75,77035.0,259.6013,261.6225,259.3576,260.5487,77035.0
2019-04-23 09:40:00,288.75,290.3,287.66,290.25,30177.0,260.5487,261.9473,259.5652,261.9022,30177.0
2019-04-23 09:50:00,290.5,291.79,290.47,290.79,23191.0,262.1278,263.2918,262.1007,262.3895,23191.0
2019-04-23 10:00:00,290.79,291.32,290.17,291.22,18108.0,262.3895,262.8677,261.83,262.7775,18108.0
2019-04-23 10:10:00,291.19,291.2,290.77,290.88,15352.0,262.7504,262.7594,262.3714,262.4707,15352.0
2019-04-23 10:20:00,290.88,291.49,290.82,291.38,12093.0,262.4707,263.0211,262.4166,262.9219,12093.0
2019-04-23 10:30:00,291.37,291.48,290.73,290.82,21746.0,262.9128,263.0121,262.3353,262.4166,21746.0
2019-04-23 10:40:00,290.85,290.85,290.34,290.46,20354.0,262.4436,262.4436,261.9834,262.0917,20354.0
2019-04-23 10:50:00,290.6,291.39,290.52,291.39,9894.0,262.218,262.9309,262.1459,262.9309,9894.0
2019-04-23 11:00:00,291.5,294.35,291.44,294.34,28300.0,263.0301,265.6018,262.976,265.5928,28300.0
2019-04-23 11:10:00,294.5,294.92,293.8,293.97,58598.0,265.7371,266.1161,265.1055,265.2589,58598.0
2019-04-23 11:20:00,293.74,293.92,292.76,293.55,30978.0,265.0514,265.2138,264.1671,264.8799,30978.0
2019-04-23 11:30:00,293.47,294.23,293.02,293.2,23798.0,264.8077,265.4935,264.4017,264.5641,23798.0
2019-04-23 11:40:00,293.18,293.99,292.87,293.9,69901.0,264.5461,265.2769,264.2663,265.1957,69901.0
2019-04-23 11:50:00,293.9,293.99,293.01,293.22,17985.0,265.1957,265.2769,264.3927,264.5822,17985.0
2019-04-23 12:00:00,293.29,293.85,293.21,293.65,12695.0,264.6453,265.1506,264.5731,264.9702,12695.0
2019-04-23 12:10:00,293.62,293.83,293.32,293.47,30741.0,264.9431,265.1326,264.6724,264.8077,30741.0
2019-04-23 12:20:00,293.51,293.52,293.11,293.33,17172.0,264.8438,264.8529,264.4829,264.6814,17172.0
2019-04-23 12:30:00,293.27,293.83,292.84,293.55,22773.0,264.6273,265.1326,264.2393,264.8799,22773.0
2019-04-23 12:40:00,293.5,293.55,293.0,293.31,28550.0,264.8348,264.8799,264.3836,264.6634,28550.0
2019-04-23 12:50:00,293.31,293.4,292.74,293.34,14196.0,264.6634,264.7446,264.149,264.6904,14196.0
2019-04-23 13:00:00,293.35,293.92,293.19,293.88,16967.0,264.6995,265.2138,264.5551,265.1777,16967.0
2019-04-23 13:10:00,293.92,294.54,293.92,294.28,17426.0,265.2138,265.7732,265.2138,265.5386,17426.0
2019-04-23 13:20:00,294.37,294.46,293.84,293.84,11994.0,265.6198,265.701,265.1416,265.1416,11994.0
2019-04-23 13:30:00,293.64,293.66,293.32,293.53,8708.0,264.9611,264.9792,264.6724,264.8619,8708.0
2019-04-23 13:40:00,293.54,293.84,293.38,293.79,8399.0,264.8709,265.1416,264.7265,265.0965,8399.0
2019-04-23 13:50:00,293.79,293.94,293.78,293.84,9157.0,265.0965,265.2318,265.0875,265.1416,9157.0
2019-04-23 14:00:00,293.84,293.94,293.22,293.45,11773.0,265.1416,265.2318,264.5822,264.7897,11773.0
2019-04-23 14:10:00,293.47,293.63,293.14,293.35,15346.0,264.8077,264.9521,264.51,264.6995,15346.0
2019-04-23 14:20:00,293.35,293.35,292.65,293.03,14620.0,264.6995,264.6995,264.0678,264.4107,14620.0
2019-04-23 14:30:00,293.05,293.29,292.95,293.22,17636.0,264.4288,264.6453,264.3385,264.5822,17636.0
2019-04-23 14:40:00,293.19,293.37,293.11,293.37,24356.0,264.5551,264.7175,264.4829,264.7175,24356.0
2019-04-23 14:50:00,293.41,293.41,293.15,293.27,15910.0,264.7536,264.7536,264.519,264.6273,15910.0
2019-04-23 15:00:00,293.25,293.56,293.13,293.25,50302.0,264.6092,264.8889,264.5009,264.6092,50302.0
2019-04-23 15:10:00,293.3,293.57,293.25,293.32,24841.0,264.6543,264.898,264.6092,264.6724,24841.0
2019-04-23 15:20:00,293.31,293.45,293.23,293.25,28484.0,264.6634,264.7897,264.5912,264.6092,28484.0
2019-04-23 15:30:00,293.25,293.67,293.21,293.56,44178.0,264.6092,264.9882,264.5731,264.8889,44178.0
2019-04-23 15:40:00,293.54,293.77,293.46,293.67,61367.0,264.8709,265.0784,264.7987,264.9882,61367.0
2019-04-23 15:50:00,293.67,293.7,292.47,292.62,130635.0,264.9882,265.0153,263.9054,264.0408,130635.0
2019-04-24 09:30:00,289.55,290.45,284.41,285.52,193780.0,261.2706,262.0827,256.6326,257.6342,193780.0
2019-04-24 09:40:00,285.01,285.56,278.38,281.5,138223.0,257.174,257.6703,251.1915,254.0068,138223.0
2019-04-24 09:50:00,281.79,282.95,281.15,281.41,56524.0,254.2685,255.3152,253.691,253.9256,56524.0
2019-04-24 10:00:00,281.44,281.98,279.03,281.32,69890.0,253.9527,254.4399,251.778,253.8444,69890.0
2019-04-24 10:10:00,281.28,284.99,281.27,284.73,58965.0,253.8083,257.1559,253.7993,256.9213,58965.0
2019-04-24 10:20:00,284.71,285.62,284.24,284.91,59788.0,256.9033,257.7244,256.4792,257.0838,59788.0
2019-04-24 10:30:00,284.88,285.23,281.61,281.78,64897.0,257.0567,257.3725,254.1061,254.2595,64897.0
2019-04-24 10:40:00,281.83,282.83,281.71,282.0,40711.0,254.3046,255.2069,254.1963,254.458,40711.0
2019-04-24 10:50:00,282.1,282.77,281.52,282.05,34577.0,254.5482,255.1528,254.0249,254.5031,34577.0
2019-04-24 11:00:00,281.91,282.43,280.94,280.99,34585.0,254.3768,254.846,253.5015,253.5466,34585.0
2019-04-24 11:10:00,281.04,281.04,279.58,280.03,30429.0,253.5917,253.5917,252.2743,252.6804,30429.0
2019-04-24 11:20:00,280.04,280.04,278.25,279.43,44475.0,252.6894,252.6894,251.0742,252.139,44475.0
2019-04-24 11:30:00,279.37,280.6,279.13,280.22,32427.0,252.0848,253.1947,251.8683,252.8518,32427.0
2019-04-24 11:40:00,280.07,280.6,280.01,280.53,20665.0,252.7165,253.1947,252.6623,253.1315,20665.0
2019-04-24 11:50:00,280.53,281.89,280.53,281.48,29453.0,253.1315,254.3587,253.1315,253.9888,29453.0
2019-04-24 12:00:00,281.49,281.71,280.5,281.65,28012.0,253.9978,254.1963,253.1045,254.1422,28012.0
2019-04-24 12:10:00,281.54,282.46,281.23,281.46,29445.0,254.0429,254.873,253.7632,253.9707,29445.0
2019-04-24 12:20:00,281.43,281.56,280.6,281.04,16894.0,253.9436,254.0609,253.1947,253.5917,16894.0
2019-04-24 12:30:00,281.07,281.37,280.45,280.65,13347.0,253.6188,253.8895,253.0594,253.2398,13347.0
2019-04-24 12:40:00,280.72,280.92,280.39,280.82,28915.0,253.303,253.4835,253.0052,253.3932,28915.0
2019-04-24 12:50:00,280.9,280.97,279.81,279.86,30663.0,253.4654,253.5286,252.4819,252.527,30663.0
2019-04-24 13:00:00,279.83,280.1,279.55,280.1,26670.0,252.4999,252.7435,252.2473,252.7435,26670.0
2019-04-24 13:10:00,280.06,280.37,279.97,280.37,19145.0,252.7074,252.9872,252.6262,252.9872,19145.0
2019-04-24 13:20:00,280.41,280.7,280.01,280.01,11541.0,253.0233,253.2849,252.6623,252.6623,11541.0
2019-04-24 13:30:00,280.12,280.14,279.96,280.03,21605.0,252.7616,252.7796,252.6172,252.6804,21605.0
2019-04-24 13:40:00,280.05,280.11,279.54,279.88,21261.0,252.6984,252.7526,252.2382,252.545,21261.0
2019-04-24 13:50:00,280.05,280.14,279.64,279.73,18543.0,252.6984,252.7796,252.3285,252.4097,18543.0
2019-04-24 14:00:00,279.63,279.86,279.34,279.81,26952.0,252.3194,252.527,252.0578,252.4819,26952.0
2019-04-24 14:10:00,279.77,280.6,279.75,280.56,28488.0,252.4458,253.1947,252.4277,253.1586,28488.0
2019-04-24 14:20:00,280.51,281.24,280.51,281.2,23330.0,253.1135,253.7722,253.1135,253.7361,23330.0
2019-04-24 14:30:00,281.17,281.27,280.11,280.18,17246.0,253.709,253.7993,252.7526,252.8157,17246.0
2019-04-24 14:40:00,280.09,280.42,280.0,280.01,21297.0,252.7345,253.0323,252.6533,252.6623,21297.0
2019-04-24 14:50:00,280.12,280.48,279.95,279.98,28618.0,252.7616,253.0864,252.6082,252.6353,28618.0
2019-04-24 15:00:00,279.99,280.16,279.52,279.56,20398.0,252.6443,252.7977,252.2202,252.2563,20398.0
2019-04-24 15:10:00,279.52,280.33,279.52,279.95,40574.0,252.2202,252.9511,252.2202,252.6082,40574.0
2019-04-24 15:20:00,279.95,280.42,279.81,280.42,31865.0,252.6082,253.0323,252.4819,253.0323,31865.0
2019-04-24 15:30:00,280.46,281.34,280.46,281.01,56751.0,253.0684,253.8624,253.0684,253.5647,56751.0
2019-04-24 15:40:00,280.96,281.22,280.62,280.82,55540.0,253.5195,253.7542,253.2128,253.3932,55540.0
2019-04-24 15:50:00,280.69,280.79,279.92,280.02,119089.0,253.2759,253.3661,252.5811,252.6714,119089.0
2019-04-25 09:30:00,279.4,280.57,278.26,279.41,48509.0,252.1119,253.1676,251.0832,252.1209,48509.0
2019-04-25 09:40:00,279.28,279.9,277.2,279.26,49056.0,252.0036,252.5631,250.1268,251.9856,49056.0
2019-04-25 09:50:00,278.89,279.6,278.2,278.6,23761.0,251.6517,252.2924,251.0291,251.39,23761.0
2019-04-25 10:00:00,278.75,278.75,276.58,276.74,23243.0,251.5254,251.5254,249.5673,249.7117,23243.0
2019-04-25 10:10:00,276.74,276.89,275.17,275.65,13325.0,249.7117,249.847,248.295,248.7282,13325.0
2019-04-25 10:20:00,275.54,275.85,274.86,275.22,17742.0,248.6289,248.9086,248.0153,248.3402,17742.0
2019-04-25 10:30:00,275.14,275.23,273.7,274.67,20368.0,248.268,248.3492,246.9686,247.8439,20368.0
2019-04-25 10:40:00,274.42,275.61,274.42,275.61,17419.0,247.6183,248.6921,247.6183,248.6921,17419.0
2019-04-25 10:50:00,275.65,275.87,275.16,275.29,28402.0,248.7282,248.9267,248.286,248.4033,28402.0
2019-04-25 11:00:00,275.3,276.3,275.22,276.29,13794.0,248.4123,249.3147,248.3402,249.3056,13794.0
2019-04-25 11:10:00,276.35,277.82,276.35,277.7,15522.0,249.3598,250.6862,249.3598,250.5779,15522.0
2019-04-25 11:20:00,277.61,278.24,277.47,278.15,18154.0,250.4967,251.0652,250.3704,250.984,18154.0
2019-04-25 11:30:00,278.14,279.1,278.14,279.0,17119.0,250.975,251.8412,250.975,251.751,17119.0
2019-04-25 11:40:00,279.0,279.9,278.87,279.9,15088.0,251.751,252.5631,251.6337,252.5631,15088.0
2019-04-25 11:50:00,279.9,281.09,279.9,280.85,18800.0,252.5631,253.6368,252.5631,253.4203,18800.0
2019-04-25 12:00:00,280.83,280.83,279.53,279.86,18293.0,253.4022,253.4022,252.2292,252.527,18293.0
2019-04-25 12:10:00,279.85,280.04,279.73,279.96,11045.0,252.518,252.6894,252.4097,252.6172,11045.0
2019-04-25 12:20:00,279.96,280.37,279.5,279.63,24158.0,252.6172,252.9872,252.2021,252.3194,24158.0
2019-04-25 12:30:00,279.61,279.9,279.6,279.89,8815.0,252.3014,252.5631,252.2924,252.554,8815.0
2019-04-25 12:40:00,279.84,279.98,279.16,279.59,18796.0,252.5089,252.6353,251.8953,252.2833,18796.0
2019-04-25 12:50:00,279.54,280.37,279.5,280.25,11611.0,252.2382,252.9872,252.2021,252.8789,11611.0
2019-04-25 13:00:00,280.3,280.42,279.59,279.62,10781.0,252.924,253.0323,252.2833,252.3104,10781.0
2019-04-25 13:10:00,279.7,280.06,279.51,279.51,9434.0,252.3826,252.7074,252.2112,252.2112,9434.0
2019-04-25 13:20:00,279.42,279.79,279.42,279.7,7360.0,252.13,252.4638,252.13,252.3826,7360.0
2019-04-25 13:30:00,279.65,279.86,279.64,279.74,12232.0,252.3375,252.527,252.3285,252.4187,12232.0
2019-04-25 13:40:00,279.68,279.69,278.97,278.97,10804.0,252.3646,252.3736,251.7239,251.7239,10804.0
2019-04-25 13:50:00,279.04,279.05,277.64,277.64,18026.0,251.7871,251.7961,250.5238,250.5238,18026.0
2019-04-25 14:00:00,277.65,278.07,277.39,277.39,18392.0,250.5328,250.9118,250.2982,250.2982,18392.0
2019-04-25 14:10:00,277.46,277.87,277.27,277.8,13722.0,250.3614,250.7313,250.1899,250.6682,13722.0
2019-04-25 14:20:00,277.72,277.75,277.52,277.66,9320.0,250.596,250.6231,250.4155,250.5418,9320.0
2019-04-25 14:30:00,277.7,278.05,277.59,278.05,70320.0,250.5779,250.8938,250.4787,250.8938,70320.0
2019-04-25 14:40:00,278.03,278.56,277.82,278.46,15581.0,250.8757,251.3539,250.6862,251.2637,15581.0
2019-04-25 14:50:00,278.46,278.6,278.37,278.48,9904.0,251.2637,251.39,251.1825,251.2818,9904.0
2019-04-25 15:00:00,278.46,278.55,278.32,278.4,14955.0,251.2637,251.3449,251.1374,251.2096,14955.0
2019-04-25 15:10:00,278.44,278.55,278.39,278.46,9429.0,251.2457,251.3449,251.2005,251.2637,9429.0
2019-04-25 15:20:00,278.43,278.72,278.43,278.71,17906.0,251.2366,251.4983,251.2366,251.4893,17906.0
2019-04-25 15:30:00,278.72,278.94,278.45,278.5,23948.0,251.4983,251.6968,251.2547,251.2998,23948.0
2019-04-25 15:40:00,278.51,278.76,278.37,278.44,37534.0,251.3088,251.5344,251.1825,251.2457,37534.0
2019-04-25 15:50:00,278.43,279.14,278.43,279.12,144192.0,251.2366,251.8773,251.2366,251.8593,144192.0
2019-04-26 09:30:00,279.86,280.0,277.64,279.19,15905.0,252.527,252.6533,250.5238,251.9224,15905.0
2019-04-26 09:40:00,279.15,280.64,279.13,280.28,11622.0,251.8863,253.2308,251.8683,252.906,11622.0
2019-04-26 09:50:00,280.18,281.26,279.88,280.93,20757.0,252.8157,253.7902,252.545,253.4925,20757.0
2019-04-26 10:00:00,281.0,281.85,280.33,281.44,17310.0,253.5556,254.3226,252.9511,253.9527,17310.0
2019-04-26 10:10:00,281.44,281.76,280.9,281.5,13151.0,253.9527,254.2414,253.4654,254.0068,13151.0
2019-04-26 10:20:00,281.53,282.59,281.52,282.51,15815.0,254.0339,254.9903,254.0249,254.9182,15815.0
2019-04-26 10:30:00,282.59,282.59,281.59,281.83,9739.0,254.9903,254.9903,254.088,254.3046,9739.0
2019-04-26 10:40:00,281.83,281.95,281.61,281.89,7491.0,254.3046,254.4129,254.1061,254.3587,7491.0
2019-04-26 10:50:00,281.89,282.32,281.83,282.19,26622.0,254.3587,254.7467,254.3046,254.6294,26622.0
2019-04-26 11:00:00,282.23,282.45,281.98,282.35,19001.0,254.6655,254.864,254.4399,254.7738,19001.0
2019-04-26 11:10:00,282.27,283.75,282.27,283.73,18280.0,254.7016,256.0371,254.7016,256.019,18280.0
2019-04-26 11:20:00,283.7,284.34,283.64,284.33,14611.0,255.9919,256.5694,255.9378,256.5604,14611.0
2019-04-26 11:30:00,284.35,284.84,283.94,283.94,33179.0,256.5785,257.0206,256.2085,256.2085,33179.0
2019-04-26 11:40:00,283.98,284.46,283.63,283.81,10693.0,256.2446,256.6777,255.9288,256.0912,10693.0
2019-04-26 11:50:00,283.76,284.28,283.76,283.95,15220.0,256.0461,256.5153,256.0461,256.2175,15220.0
2019-04-26 12:00:00,283.9,283.95,283.32,283.39,10037.0,256.1724,256.2175,255.6491,255.7122,10037.0
2019-04-26 12:10:00,283.22,284.03,283.16,284.03,23939.0,255.5588,256.2897,255.5047,256.2897,23939.0
2019-04-26 12:20:00,283.97,284.26,283.22,283.98,14736.0,256.2356,256.4972,255.5588,256.2446,14736.0
2019-04-26 12:30:00,283.99,283.99,283.76,283.76,7446.0,256.2536,256.2536,256.0461,256.0461,7446.0
2019-04-26 12:40:00,283.76,283.76,282.18,283.0,13947.0,256.0461,256.0461,254.6204,255.3603,13947.0
2019-04-26 12:50:00,282.97,283.32,282.1,282.24,12715.0,255.3332,255.6491,254.5482,254.6745,12715.0
2019-04-26 13:00:00,282.19,283.2,282.1,282.8,11136.0,254.6294,255.5408,254.5482,255.1798,11136.0
2019-04-26 13:10:00,282.85,282.91,282.51,282.56,10675.0,255.225,255.2791,254.9182,254.9633,10675.0
2019-04-26 13:20:00,282.66,282.97,282.22,282.22,13801.0,255.0535,255.3332,254.6565,254.6565,13801.0
2019-04-26 13:30:00,282.16,282.83,281.84,282.67,15514.0,254.6023,255.2069,254.3136,255.0625,15514.0
2019-04-26 13:40:00,282.51,282.76,282.23,282.23,6435.0,254.9182,255.1437,254.6655,254.6655,6435.0
2019-04-26 13:50:00,282.17,282.31,282.02,282.19,4216.0,254.6114,254.7377,254.476,254.6294,4216.0
2019-04-26 14:00:00,282.18,282.63,282.06,282.55,14789.0,254.6204,255.0264,254.5121,254.9543,14789.0
2019-04-26 14:10:00,282.48,282.82,282.19,282.54,9165.0,254.8911,255.1979,254.6294,254.9452,9165.0
2019-04-26 14:20:00,282.64,282.7,282.41,282.59,11470.0,255.0355,255.0896,254.8279,254.9903,11470.0
2019-04-26 14:30:00,282.6,282.81,282.36,282.61,10347.0,254.9994,255.1889,254.7828,255.0084,10347.0
2019-04-26 14:40:00,282.62,282.69,282.15,282.61,11642.0,255.0174,255.0806,254.5933,255.0084,11642.0
2019-04-26 14:50:00,282.61,282.82,282.34,282.57,15941.0,255.0084,255.1979,254.7648,254.9723,15941.0
2019-04-26 15:00:00,282.57,282.98,282.42,282.43,7333.0,254.9723,255.3423,254.837,254.846,7333.0
2019-04-26 15:10:00,282.45,282.45,281.8,281.84,9826.0,254.864,254.864,254.2775,254.3136,9826.0
2019-04-26 15:20:00,281.81,281.97,281.37,281.64,13790.0,254.2865,254.4309,253.8895,254.1331,13790.0
2019-04-26 15:30:00,281.62,282.71,281.62,282.63,11843.0,254.1151,255.0986,254.1151,255.0264,11843.0
2019-04-26 15:40:00,282.67,283.46,282.67,283.33,26494.0,255.0625,255.7754,255.0625,255.6581,26494.0
2019-04-26 15:50:00,283.35,283.73,283.02,283.14,69706.0,255.6761,256.019,255.3784,255.4866,69706.0
2019-04-29 09:30:00,283.59,284.95,282.49,284.09,25996.0,255.8927,257.1199,254.9001,256.3438,25996.0
2019-04-29 09:40:00,284.41,287.69,284.41,287.48,19706.0,256.6326,259.5922,256.6326,259.4028,19706.0
2019-04-29 09:50:00,287.48,287.48,286.26,286.66,14881.0,259.4028,259.4028,258.3019,258.6628,14881.0
2019-04-29 10:00:00,286.39,286.39,285.72,286.04,16031.0,258.4192,258.4192,257.8147,258.1034,16031.0
2019-04-29 10:10:00,286.0,286.51,285.98,286.06,9269.0,258.0673,258.5275,258.0493,258.1214,9269.0
2019-04-29 10:20:00,286.07,286.37,285.81,286.23,6507.0,258.1305,258.4012,257.8959,258.2748,6507.0
2019-04-29 10:30:00,286.4,286.49,286.05,286.49,7350.0,258.4282,258.5094,258.1124,258.5094,7350.0
2019-04-29 10:40:00,286.21,286.65,285.91,286.65,16228.0,258.2568,258.6538,257.9861,258.6538,16228.0
2019-04-29 10:50:00,286.77,286.89,286.41,286.45,15936.0,258.7621,258.8704,258.4373,258.4734,15936.0
2019-04-29 11:00:00,286.43,286.43,285.27,285.36,12741.0,258.4553,258.4553,257.4086,257.4898,12741.0
2019-04-29 11:10:00,285.17,285.17,284.27,284.29,7595.0,257.3184,257.3184,256.5063,256.5243,7595.0
2019-04-29 11:20:00,284.29,284.46,284.06,284.46,7482.0,256.5243,256.6777,256.3168,256.6777,7482.0
2019-04-29 11:30:00,284.59,284.94,284.39,284.39,6380.0,256.795,257.1108,256.6145,256.6145,6380.0
2019-04-29 11:40:00,284.22,284.7,284.18,284.7,5728.0,256.4612,256.8943,256.4251,256.8943,5728.0
2019-04-29 11:50:00,284.7,285.34,284.69,285.2,5540.0,256.8943,257.4718,256.8852,257.3454,5540.0
2019-04-29 12:00:00,285.26,285.71,284.93,285.7,12795.0,257.3996,257.8056,257.1018,257.7966,12795.0
2019-04-29 12:10:00,285.56,285.76,285.2,285.38,6139.0,257.6703,257.8507,257.3454,257.5079,6139.0
2019-04-29 12:20:00,285.38,285.38,285.05,285.28,6632.0,257.5079,257.5079,257.2101,257.4176,6632.0
2019-04-29 12:30:00,285.28,285.7,285.2,285.2,10400.0,257.4176,257.7966,257.3454,257.3454,10400.0
2019-04-29 12:40:00,285.03,285.49,284.89,285.37,28316.0,257.192,257.6071,257.0657,257.4988,28316.0
2019-04-29 12:50:00,285.26,285.34,285.06,285.18,10399.0,257.3996,257.4718,257.2191,257.3274,10399.0
2019-04-29 13:00:00,285.18,285.27,284.97,284.98,15370.0,257.3274,257.4086,257.1379,257.1469,15370.0
2019-04-29 13:10:00,285.02,285.1,284.52,284.72,5703.0,257.183,257.2552,256.7319,256.9123,5703.0
2019-04-29 13:20:00,284.71,285.07,284.71,285.07,16857.0,256.9033,257.2281,256.9033,257.2281,16857.0
2019-04-29 13:30:00,285.03,285.34,284.93,285.19,8054.0,257.192,257.4718,257.1018,257.3364,8054.0
2019-04-29 13:40:00,285.19,285.19,284.91,285.01,3300.0,257.3364,257.3364,257.0838,257.174,3300.0
2019-04-29 13:50:00,285.01,285.18,284.94,285.17,8852.0,257.174,257.3274,257.1108,257.3184,8852.0
2019-04-29 14:00:00,285.16,285.31,284.81,285.06,12252.0,257.3093,257.4447,256.9935,257.2191,12252.0
2019-04-29 14:10:00,285.02,285.51,285.02,285.38,6461.0,257.183,257.6252,257.183,257.5079,6461.0
2019-04-29 14:20:00,285.39,285.54,285.13,285.18,8602.0,257.5169,257.6522,257.2823,257.3274,8602.0
2019-04-29 14:30:00,285.23,285.73,285.08,285.73,8653.0,257.3725,257.8237,257.2372,257.8237,8653.0
2019-04-29 14:40:00,285.65,285.98,285.5,285.79,12343.0,257.7515,258.0493,257.6161,257.8778,12343.0
2019-04-29 14:50:00,285.74,286.05,285.7,285.99,14941.0,257.8327,258.1124,257.7966,258.0583,14941.0
2019-04-29 15:00:00,285.94,285.98,285.69,285.7,9827.0,258.0132,258.0493,257.7876,257.7966,9827.0
2019-04-29 15:10:00,285.71,286.03,285.63,285.78,12595.0,257.8056,258.0944,257.7334,257.8688,12595.0
2019-04-29 15:20:00,285.81,286.06,285.76,286.01,14336.0,257.8959,258.1214,257.8507,258.0763,14336.0
2019-04-29 15:30:00,285.95,286.05,285.81,286.0,20900.0,258.0222,258.1124,257.8959,258.0673,20900.0
2019-04-29 15:40:00,285.96,285.99,285.68,285.77,18499.0,258.0312,258.0583,257.7786,257.8598,18499.0
2019-04-29 15:50:00,285.8,286.17,285.42,285.98,89605.0,257.8868,258.2207,257.544,258.0493,89605.0
2019-04-30 09:30:00,288.47,290.43,287.55,290.04,49879.0,260.2961,262.0646,259.4659,261.7127,49879.0
2019-04-30 09:40:00,290.22,290.7,288.4,289.43,46837.0,261.8752,262.3083,260.2329,261.1623,46837.0
2019-04-30 09:50:00,289.53,289.53,287.82,288.18,28920.0,261.2525,261.2525,259.7096,260.0344,28920.0
2019-04-30 10:00:00,288.2,288.21,287.07,287.07,20157.0,260.0524,260.0615,259.0328,259.0328,20157.0
2019-04-30 10:10:00,287.16,287.32,287.07,287.31,8031.0,259.114,259.2584,259.0328,259.2494,8031.0
2019-04-30 10:20:00,287.21,287.38,287.0,287.31,7263.0,259.1591,259.3125,258.9696,259.2494,7263.0
2019-04-30 10:30:00,287.34,287.36,286.52,286.52,7786.0,259.2764,259.2945,258.5365,258.5365,7786.0
2019-04-30 10:40:00,286.62,287.5,286.62,287.32,8412.0,258.6268,259.4208,258.6268,259.2584,8412.0
2019-04-30 10:50:00,287.41,287.82,287.4,287.79,5567.0,259.3396,259.7096,259.3306,259.6825,5567.0
2019-04-30 11:00:00,287.73,288.19,287.58,288.11,20632.0,259.6283,260.0434,259.493,259.9712,20632.0
2019-04-30 11:10:00,288.1,289.13,288.1,289.0,16037.0,259.9622,260.8916,259.9622,260.7743,16037.0
2019-04-30 11:20:00,289.09,289.43,289.07,289.18,5072.0,260.8555,261.1623,260.8375,260.9367,5072.0
2019-04-30 11:30:00,289.2,289.5,288.83,289.15,17879.0,260.9548,261.2255,260.6209,260.9097,17879.0
2019-04-30 11:40:00,289.18,289.24,288.93,289.05,5436.0,260.9367,260.9909,260.7111,260.8194,5436.0
2019-04-30 11:50:00,288.96,289.3,288.87,288.97,11577.0,260.7382,261.045,260.657,260.7472,11577.0
2019-04-30 12:00:00,289.03,289.12,288.81,289.02,17751.0,260.8014,260.8826,260.6029,260.7924,17751.0
2019-04-30 12:10:00,289.01,289.33,289.01,289.21,4503.0,260.7833,261.0721,260.7833,260.9638,4503.0
2019-04-30 12:20:00,289.16,289.47,289.16,289.43,9546.0,260.9187,261.1984,260.9187,261.1623,9546.0
2019-04-30 12:30:00,289.43,289.45,289.08,289.35,12375.0,261.1623,261.1804,260.8465,261.0901,12375.0
2019-04-30 12:40:00,289.37,289.59,289.14,289.16,18379.0,261.1082,261.3067,260.9006,260.9187,18379.0
2019-04-30 12:50:00,289.19,289.2,288.97,289.08,3571.0,260.9457,260.9548,260.7472,260.8465,3571.0
2019-04-30 13:00:00,289.15,289.43,289.05,289.36,7647.0,260.9097,261.1623,260.8194,261.0991,7647.0
2019-04-30 13:10:00,289.54,289.81,289.53,289.55,2757.0,261.2616,261.5052,261.2525,261.2706,2757.0
2019-04-30 13:20:00,289.52,289.61,289.22,289.3,4922.0,261.2435,261.3247,260.9728,261.045,4922.0
2019-04-30 13:30:00,289.31,289.31,289.0,289.03,4190.0,261.054,261.054,260.7743,260.8014,4190.0
2019-04-30 13:40:00,289.14,289.2,288.69,288.69,4641.0,260.9006,260.9548,260.4946,260.4946,4641.0
2019-04-30 13:50:00,288.66,288.99,288.57,288.57,11414.0,260.4675,260.7653,260.3863,260.3863,11414.0
2019-04-30 14:00:00,288.57,289.27,288.17,289.12,19683.0,260.3863,261.0179,260.0254,260.8826,19683.0
2019-04-30 14:10:00,289.01,289.46,289.01,289.46,7504.0,260.7833,261.1894,260.7833,261.1894,7504.0
2019-04-30 14:20:00,289.38,289.38,289.07,289.15,2195.0,261.1172,261.1172,260.8375,260.9097,2195.0
2019-04-30 14:30:00,289.01,289.1,288.72,288.85,5330.0,260.7833,260.8645,260.5217,260.639,5330.0
2019-04-30 14:40:00,288.77,289.28,288.71,289.23,6193.0,260.5668,261.027,260.5126,260.9818,6193.0
2019-04-30 14:50:00,289.14,289.35,289.03,289.22,5350.0,260.9006,261.0901,260.8014,260.9728,5350.0
2019-04-30 15:00:00,289.22,289.39,289.14,289.31,6209.0,260.9728,261.1262,260.9006,261.054,6209.0
2019-04-30 15:10:00,289.24,289.24,288.87,289.17,11649.0,260.9909,260.9909,260.657,260.9277,11649.0
2019-04-30 15:20:00,289.21,289.63,289.14,289.38,13161.0,260.9638,261.3428,260.9006,261.1172,13161.0
2019-04-30 15:30:00,289.36,289.76,289.33,289.72,16259.0,261.0991,261.4601,261.0721,261.424,16259.0
2019-04-30 15:40:00,289.72,289.72,289.26,289.36,21118.0,261.424,261.424,261.0089,261.0991,21118.0
2019-04-30 15:50:00,289.4,290.4,289.3,290.12,92838.0,261.1352,262.0376,261.045,261.7849,92838.0
2019-05-01 09:30:00,289.94,292.81,289.88,292.71,25015.0,261.6225,264.2122,261.5684,264.122,25015.0
2019-05-01 09:40:00,292.71,292.78,291.81,292.12,9557.0,264.122,264.1851,263.3099,263.5896,9557.0
2019-05-01 09:50:00,292.12,292.37,291.63,291.96,9142.0,263.5896,263.8152,263.1474,263.4452,9142.0
2019-05-01 10:00:00,291.82,291.85,290.21,290.22,13951.0,263.3189,263.346,261.8661,261.8752,13951.0
2019-05-01 10:10:00,290.28,292.32,290.27,292.09,16369.0,261.9293,263.7701,261.9203,263.5625,16369.0
2019-05-01 10:20:00,292.25,292.5,292.0,292.0,16788.0,263.7069,263.9325,263.4813,263.4813,16788.0
2019-05-01 10:30:00,292.0,292.01,291.16,291.38,17018.0,263.4813,263.4903,262.7233,262.9219,17018.0
2019-05-01 10:40:00,291.44,291.59,290.97,291.32,12445.0,262.976,263.1113,262.5519,262.8677,12445.0
2019-05-01 10:50:00,291.22,291.7,290.92,291.64,6995.0,262.7775,263.2106,262.5068,263.1565,6995.0
2019-05-01 11:00:00,291.75,292.58,291.74,292.3,7491.0,263.2557,264.0047,263.2467,263.752,7491.0
2019-05-01 11:10:00,292.2,292.21,291.93,292.2,7024.0,263.6618,263.6708,263.4181,263.6618,7024.0
2019-05-01 11:20:00,292.28,292.63,292.11,292.63,8980.0,263.734,264.0498,263.5806,264.0498,8980.0
2019-05-01 11:30:00,292.69,292.93,292.21,292.25,5617.0,264.1039,264.3205,263.6708,263.7069,5617.0
2019-05-01 11:40:00,292.25,292.4,292.08,292.09,7658.0,263.7069,263.8422,263.5535,263.5625,7658.0
2019-05-01 11:50:00,292.17,292.63,292.09,292.42,8892.0,263.6347,264.0498,263.5625,263.8603,8892.0
2019-05-01 12:00:00,292.29,292.55,292.29,292.55,8253.0,263.743,263.9776,263.743,263.9776,8253.0
2019-05-01 12:10:00,292.59,292.75,292.29,292.35,16837.0,264.0137,264.1581,263.743,263.7971,16837.0
2019-05-01 12:20:00,292.29,292.39,292.29,292.32,12204.0,263.743,263.8332,263.743,263.7701,12204.0
2019-05-01 12:30:00,292.29,292.35,291.73,291.79,14569.0,263.743,263.7971,263.2377,263.2918,14569.0
2019-05-01 12:40:00,291.59,291.63,291.33,291.38,6124.0,263.1113,263.1474,262.8767,262.9219,6124.0
2019-05-01 12:50:00,291.2,291.32,290.94,291.01,26515.0,262.7594,262.8677,262.5248,262.588,26515.0
2019-05-01 13:00:00,291.07,291.23,290.93,291.16,13687.0,262.6421,262.7865,262.5158,262.7233,13687.0
2019-05-01 13:10:00,291.25,291.46,291.01,291.3,7972.0,262.8046,262.994,262.588,262.8497,7972.0
2019-05-01 13:20:00,291.19,291.27,290.89,291.03,4470.0,262.7504,262.8226,262.4797,262.606,4470.0
2019-05-01 13:30:00,290.78,291.0,290.31,290.9,13561.0,262.3805,262.579,261.9564,262.4887,13561.0
2019-05-01 13:40:00,290.77,291.0,290.46,290.59,7096.0,262.3714,262.579,262.0917,262.209,7096.0
2019-05-01 13:50:00,290.54,291.0,290.3,290.84,7537.0,262.1639,262.579,261.9473,262.4346,7537.0
2019-05-01 14:00:00,290.94,291.73,290.67,291.73,14485.0,262.5248,263.2377,262.2812,263.2377,14485.0
2019-05-01 14:10:00,291.9,291.98,291.49,291.61,13884.0,263.3911,263.4633,263.0211,263.1294,13884.0
2019-05-01 14:20:00,291.49,291.88,291.49,291.55,6383.0,263.0211,263.373,263.0211,263.0753,6383.0
2019-05-01 14:30:00,291.41,291.64,290.0,290.0,6745.0,262.9489,263.1565,261.6766,261.6766,6745.0
2019-05-01 14:40:00,289.82,290.07,289.57,290.07,12051.0,261.5142,261.7398,261.2886,261.7398,12051.0
2019-05-01 14:50:00,290.06,290.8,289.83,290.32,9760.0,261.7308,262.3985,261.5232,261.9654,9760.0
2019-05-01 15:00:00,290.32,290.36,289.92,290.2,7998.0,261.9654,262.0015,261.6045,261.8571,7998.0
2019-05-01 15:10:00,290.03,290.4,289.99,290.19,10938.0,261.7037,262.0376,261.6676,261.8481,10938.0
2019-05-01 15:20:00,290.18,290.29,289.66,289.98,18444.0,261.8391,261.9383,261.3698,261.6586,18444.0
2019-05-01 15:30:00,289.92,290.21,289.61,289.61,34715.0,261.6045,261.8661,261.3247,261.3247,34715.0
2019-05-01 15:40:00,289.54,289.54,288.96,289.1,20881.0,261.2616,261.2616,260.7382,260.8645,20881.0
2019-05-01 15:50:00,289.13,289.59,289.07,289.3,52512.0,260.8916,261.3067,260.8375,261.045,52512.0
2019-05-02 09:30:00,288.49,289.87,287.34,289.72,18783.0,260.3141,261.5593,259.2764,261.424,18783.0
2019-05-02 09:40:00,289.72,289.72,288.25,288.5,12933.0,261.424,261.424,260.0976,260.3231,12933.0
2019-05-02 09:50:00,288.5,289.32,288.15,288.15,6984.0,260.3231,261.0631,260.0073,260.0073,6984.0
2019-05-02 10:00:00,288.43,289.02,286.83,287.64,13032.0,260.26,260.7924,258.8162,259.5471,13032.0
2019-05-02 10:10:00,287.74,288.4,287.41,288.36,11141.0,259.6374,260.2329,259.3396,260.1968,11141.0
2019-05-02 10:20:00,288.25,288.44,287.53,287.76,4868.0,260.0976,260.269,259.4479,259.6554,4868.0
2019-05-02 10:30:00,287.67,288.99,287.47,288.98,12442.0,259.5742,260.7653,259.3937,260.7563,12442.0
2019-05-02 10:40:00,288.88,288.88,288.18,288.31,5013.0,260.666,260.666,260.0344,260.1517,5013.0
2019-05-02 10:50:00,288.19,288.46,287.6,287.6,7086.0,260.0434,260.287,259.511,259.511,7086.0
2019-05-02 11:00:00,287.66,287.89,287.51,287.89,4293.0,259.5652,259.7727,259.4298,259.7727,4293.0
2019-05-02 11:10:00,287.81,287.81,286.9,287.59,25657.0,259.7005,259.7005,258.8794,259.502,25657.0
2019-05-02 11:20:00,287.38,287.98,286.69,287.28,29180.0,259.3125,259.8539,258.6899,259.2223,29180.0
2019-05-02 11:30:00,287.05,288.07,287.05,288.07,12042.0,259.0148,259.9351,259.0148,259.9351,12042.0
2019-05-02 11:40:00,287.55,287.63,286.68,287.51,37358.0,259.4659,259.5381,258.6809,259.4298,37358.0
2019-05-02 11:50:00,287.5,288.18,287.45,288.06,14619.0,259.4208,260.0344,259.3757,259.9261,14619.0
2019-05-02 12:00:00,288.02,288.18,287.49,288.16,15515.0,259.89,260.0344,259.4118,260.0163,15515.0
2019-05-02 12:10:00,288.19,288.29,288.06,288.16,6415.0,260.0434,260.1336,259.9261,260.0163,6415.0
2019-05-02 12:20:00,288.17,288.81,288.16,288.75,7958.0,260.0254,260.6029,260.0163,260.5487,7958.0
2019-05-02 12:30:00,288.77,288.95,288.67,288.84,26792.0,260.5668,260.7292,260.4765,260.6299,26792.0
2019-05-02 12:40:00,288.89,289.0,288.66,288.97,6602.0,260.675,260.7743,260.4675,260.7472,6602.0
2019-05-02 12:50:00,288.96,289.37,288.87,289.25,7238.0,260.7382,261.1082,260.657,260.9999,7238.0
2019-05-02 13:00:00,289.26,289.71,289.06,289.69,7544.0,261.0089,261.415,260.8284,261.3969,7544.0
2019-05-02 13:10:00,289.67,290.12,289.67,290.01,6286.0,261.3789,261.7849,261.3789,261.6857,6286.0
2019-05-02 13:20:00,290.11,290.45,290.09,290.34,6543.0,261.7759,262.0827,261.7578,261.9834,6543.0
2019-05-02 13:30:00,290.45,290.59,290.22,290.58,8877.0,262.0827,262.209,261.8752,262.2,8877.0
2019-05-02 13:40:00,290.48,291.0,290.43,290.51,14930.0,262.1098,262.579,262.0646,262.1368,14930.0
2019-05-02 13:50:00,290.54,291.12,290.52,290.96,11173.0,262.1639,262.6873,262.1459,262.5429,11173.0
2019-05-02 14:00:00,290.89,291.09,290.62,290.7,8293.0,262.4797,262.6602,262.2361,262.3083,8293.0
2019-05-02 14:10:00,290.64,290.75,290.45,290.45,6903.0,262.2541,262.3534,262.0827,262.0827,6903.0
2019-05-02 14:20:00,290.3,290.7,290.3,290.55,8393.0,261.9473,262.3083,261.9473,262.1729,8393.0
2019-05-02 14:30:00,290.53,290.95,290.39,290.39,28074.0,262.1549,262.5339,262.0285,262.0285,28074.0
2019-05-02 14:40:00,290.4,290.42,289.95,289.95,7035.0,262.0376,262.0556,261.6315,261.6315,7035.0
2019-05-02 14:50:00,289.98,290.46,289.81,290.3,16619.0,261.6586,262.0917,261.5052,261.9473,16619.0
2019-05-02 15:00:00,290.29,290.32,289.97,289.97,12497.0,261.9383,261.9654,261.6496,261.6496,12497.0
2019-05-02 15:10:00,289.9,289.9,289.31,289.65,5813.0,261.5864,261.5864,261.054,261.3608,5813.0
2019-05-02 15:20:00,289.66,290.13,289.65,289.99,35392.0,261.3698,261.7939,261.3608,261.6676,35392.0
2019-05-02 15:30:00,289.96,290.04,289.49,289.7,17504.0,261.6405,261.7127,261.2164,261.4059,17504.0
2019-05-02 15:40:00,289.63,289.96,289.63,289.78,14092.0,261.3428,261.6405,261.3428,261.4781,14092.0
2019-05-02 15:50:00,289.68,290.2,289.68,289.95,53165.0,261.3879,261.8571,261.3879,261.6315,53165.0
2019-05-03 09:30:00,291.05,292.0,290.8,290.87,10726.0,262.6241,263.4813,262.3985,262.4617,10726.0
2019-05-03 09:40:00,290.98,291.41,290.83,291.41,5800.0,262.5609,262.9489,262.4256,262.9489,5800.0
2019-05-03 09:50:00,291.37,291.8,290.94,291.64,9039.0,262.9128,263.3008,262.5248,263.1565,9039.0
2019-05-03 10:00:00,291.64,291.98,291.24,291.36,7772.0,263.1565,263.4633,262.7955,262.9038,7772.0
2019-05-03 10:10:00,291.2,291.64,290.36,290.4,19194.0,262.7594,263.1565,262.0015,262.0376,19194.0
2019-05-03 10:20:00,290.38,290.81,290.33,290.75,8501.0,262.0195,262.4075,261.9744,262.3534,8501.0
2019-05-03 10:30:00,290.88,291.31,290.88,291.11,4844.0,262.4707,262.8587,262.4707,262.6782,4844.0
2019-05-03 10:40:00,291.22,291.35,290.99,291.06,5550.0,262.7775,262.8948,262.5699,262.6331,5550.0
2019-05-03 10:50:00,291.09,291.17,290.9,291.13,5637.0,262.6602,262.7324,262.4887,262.6963,5637.0
2019-05-03 11:00:00,291.1,291.43,291.1,291.38,11468.0,262.6692,262.967,262.6692,262.9219,11468.0
2019-05-03 11:10:00,291.34,291.68,291.34,291.44,7735.0,262.8858,263.1926,262.8858,262.976,7735.0
2019-05-03 11:20:00,291.34,291.75,291.3,291.7,6948.0,262.8858,263.2557,262.8497,263.2106,6948.0
2019-05-03 11:30:00,291.86,291.92,291.62,291.88,8112.0,263.355,263.4091,263.1384,263.373,8112.0
2019-05-03 11:40:00,291.9,292.19,291.9,291.91,4801.0,263.3911,263.6527,263.3911,263.4001,4801.0
2019-05-03 11:50:00,291.81,291.99,291.62,291.64,3411.0,263.3099,263.4723,263.1384,263.1565,3411.0
2019-05-03 12:00:00,291.76,291.89,291.5,291.89,4650.0,263.2647,263.382,263.0301,263.382,4650.0
2019-05-03 12:10:00,291.86,291.97,291.78,291.81,3080.0,263.355,263.4542,263.2828,263.3099,3080.0
2019-05-03 12:20:00,291.74,291.89,291.66,291.87,3162.0,263.2467,263.382,263.1745,263.364,3162.0
2019-05-03 12:30:00,291.93,291.93,291.76,291.76,4200.0,263.4181,263.4181,263.2647,263.2647,4200.0
2019-05-03 12:40:00,291.72,292.08,291.67,292.0,12634.0,263.2287,263.5535,263.1835,263.4813,12634.0
2019-05-03 12:50:00,292.0,292.12,291.99,292.06,3300.0,263.4813,263.5896,263.4723,263.5354,3300.0
2019-05-03 13:00:00,292.05,292.08,291.63,291.91,9029.0,263.5264,263.5535,263.1474,263.4001,9029.0
2019-05-03 13:10:00,291.89,291.94,291.67,291.68,3250.0,263.382,263.4272,263.1835,263.1926,3250.0
2019-05-03 13:20:00,291.69,291.95,291.64,291.93,3840.0,263.2016,263.4362,263.1565,263.4181,3840.0
2019-05-03 13:30:00,291.93,291.93,291.74,291.8,3967.0,263.4181,263.4181,263.2467,263.3008,3967.0
2019-05-03 13:40:00,291.82,291.98,291.7,291.9,7676.0,263.3189,263.4633,263.2106,263.3911,7676.0
2019-05-03 13:50:00,291.87,292.11,291.87,291.93,4670.0,263.364,263.5806,263.364,263.4181,4670.0
2019-05-03 14:00:00,291.9,291.99,291.77,291.94,5700.0,263.3911,263.4723,263.2738,263.4272,5700.0
2019-05-03 14:10:00,291.93,292.04,291.79,291.84,9469.0,263.4181,263.5174,263.2918,263.3369,9469.0
2019-05-03 14:20:00,291.84,292.12,291.83,292.05,7724.0,263.3369,263.5896,263.3279,263.5264,7724.0
2019-05-03 14:30:00,292.01,292.02,291.78,291.93,10567.0,263.4903,263.4994,263.2828,263.4181,10567.0
2019-05-03 14:40:00,291.96,292.16,291.93,292.04,5824.0,263.4452,263.6257,263.4181,263.5174,5824.0
2019-05-03 14:50:00,291.88,291.98,291.85,291.97,9110.0,263.373,263.4633,263.346,263.4542,9110.0
2019-05-03 15:00:00,291.95,291.95,291.56,291.56,6930.0,263.4362,263.4362,263.0843,263.0843,6930.0
2019-05-03 15:10:00,291.56,291.8,291.5,291.54,10929.0,263.0843,263.3008,263.0301,263.0662,10929.0
2019-05-03 15:20:00,291.5,291.62,291.21,291.22,6706.0,263.0301,263.1384,262.7685,262.7775,6706.0
2019-05-03 15:30:00,291.23,291.49,291.1,291.47,13411.0,262.7865,263.0211,262.6692,263.0031,13411.0
2019-05-03 15:40:00,291.5,291.65,291.3,291.46,24445.0,263.0301,263.1655,262.8497,262.994,24445.0
2019-05-03 15:50:00,291.48,292.24,291.36,291.97,98973.0,263.0121,263.6979,262.9038,263.4542,98973.0
2019-05-06 09:30:00,287.5,289.32,286.77,289.28,22072.0,259.4208,261.0631,258.7621,261.027,22072.0
2019-05-06 09:40:00,289.65,290.51,289.35,289.75,17227.0,261.3608,262.1368,261.0901,261.4511,17227.0
2019-05-06 09:50:00,289.72,290.47,289.32,290.34,11791.0,261.424,262.1007,261.0631,261.9834,11791.0
2019-05-06 10:00:00,290.06,290.79,289.8,290.58,6874.0,261.7308,262.3895,261.4962,262.2,6874.0
2019-05-06 10:10:00,290.45,291.15,290.45,290.96,2840.0,262.0827,262.7143,262.0827,262.5429,2840.0
2019-05-06 10:20:00,291.11,291.25,290.22,290.59,8887.0,262.6782,262.8046,261.8752,262.209,8887.0
2019-05-06 10:30:00,290.81,291.85,290.75,291.34,10999.0,262.4075,263.346,262.3534,262.8858,10999.0
2019-05-06 10:40:00,291.47,291.84,291.04,291.4,7253.0,263.0031,263.3369,262.6151,262.9399,7253.0
2019-05-06 10:50:00,291.5,291.87,291.25,291.56,5212.0,263.0301,263.364,262.8046,263.0843,5212.0
2019-05-06 11:00:00,291.56,291.85,290.82,290.82,7492.0,263.0843,263.346,262.4166,262.4166,7492.0
2019-05-06 11:10:00,290.82,291.43,290.68,291.43,3900.0,262.4166,262.967,262.2902,262.967,3900.0
2019-05-06 11:20:00,291.5,291.71,291.3,291.41,5908.0,263.0301,263.2196,262.8497,262.9489,5908.0
2019-05-06 11:30:00,291.37,291.37,290.3,290.54,3500.0,262.9128,262.9128,261.9473,262.1639,3500.0
2019-05-06 11:40:00,290.56,291.25,290.51,290.71,3935.0,262.1819,262.8046,262.1368,262.3173,3935.0
2019-05-06 11:50:00,290.68,290.71,289.91,290.1,3949.0,262.2902,262.3173,261.5954,261.7669,3949.0
2019-05-06 12:00:00,290.12,290.32,289.74,290.2,4749.0,261.7849,261.9654,261.442,261.8571,4749.0
2019-05-06 12:10:00,290.16,290.41,289.87,289.95,3316.0,261.821,262.0466,261.5593,261.6315,3316.0
2019-05-06 12:20:00,290.1,290.25,289.96,289.96,2200.0,261.7669,261.9022,261.6405,261.6405,2200.0
2019-05-06 12:30:00,289.84,290.35,289.81,290.23,5100.0,261.5323,261.9925,261.5052,261.8842,5100.0
2019-05-06 12:40:00,290.18,290.18,289.76,289.9,3954.0,261.8391,261.8391,261.4601,261.5864,3954.0
2019-05-06 12:50:00,290.04,290.29,289.73,289.95,8800.0,261.7127,261.9383,261.433,261.6315,8800.0
2019-05-06 13:00:00,289.97,290.24,289.65,290.16,13203.0,261.6496,261.8932,261.3608,261.821,13203.0
2019-05-06 13:10:00,290.23,290.51,290.09,290.17,7958.0,261.8842,262.1368,261.7578,261.83,7958.0
2019-05-06 13:20:00,290.34,290.5,290.33,290.35,1066.0,261.9834,262.1278,261.9744,261.9925,1066.0
2019-05-06 13:30:00,290.39,290.4,290.13,290.14,3413.0,262.0285,262.0376,261.7939,261.803,3413.0
2019-05-06 13:40:00,290.18,290.53,290.18,290.49,4500.0,261.8391,262.1549,261.8391,262.1188,4500.0
2019-05-06 13:50:00,290.72,290.72,290.23,290.35,3366.0,262.3263,262.3263,261.8842,261.9925,3366.0
2019-05-06 14:00:00,290.41,290.53,290.22,290.22,3251.0,262.0466,262.1549,261.8752,261.8752,3251.0
2019-05-06 14:10:00,290.38,290.54,290.24,290.54,3663.0,262.0195,262.1639,261.8932,262.1639,3663.0
2019-05-06 14:20:00,290.6,290.82,290.5,290.81,3648.0,262.218,262.4166,262.1278,262.4075,3648.0
2019-05-06 14:30:00,291.0,291.67,290.98,291.6,7824.0,262.579,263.1835,262.5609,263.1204,7824.0
2019-05-06 14:40:00,291.54,291.91,291.52,291.81,3720.0,263.0662,263.4001,263.0482,263.3099,3720.0
2019-05-06 14:50:00,292.0,292.12,291.77,292.12,4438.0,263.4813,263.5896,263.2738,263.5896,4438.0
2019-05-06 15:00:00,292.1,292.25,291.79,291.87,2814.0,263.5715,263.7069,263.2918,263.364,2814.0
2019-05-06 15:10:00,291.87,292.05,291.75,291.81,4249.0,263.364,263.5264,263.2557,263.3099,4249.0
2019-05-06 15:20:00,291.76,292.35,291.64,292.13,4125.0,263.2647,263.7971,263.1565,263.5986,4125.0
2019-05-06 15:30:00,292.1,292.37,291.95,292.24,3600.0,263.5715,263.8152,263.4362,263.6979,3600.0
2019-05-06 15:40:00,292.28,292.28,291.55,291.7,10786.0,263.734,263.734,263.0753,263.2106,10786.0
2019-05-06 15:50:00,291.72,292.01,291.21,291.34,33740.0,263.2287,263.4903,262.7685,262.8858,33740.0
2019-05-07 09:30:00,289.53,289.83,287.95,289.49,22306.0,261.2525,261.5232,259.8269,261.2164,22306.0
2019-05-07 09:40:00,289.3,289.32,286.28,286.28,17106.0,261.045,261.0631,258.32,258.32,17106.0
2019-05-07 09:50:00,286.53,287.74,284.56,287.55,11835.0,258.5455,259.6374,256.7679,259.4659,11835.0
2019-05-07 10:00:00,287.57,287.57,284.9,286.01,16778.0,259.484,259.484,257.0747,258.0763,16778.0
2019-05-07 10:10:00,286.13,287.28,285.95,287.28,17154.0,258.1846,259.2223,258.0222,259.2223,17154.0
2019-05-07 10:20:00,287.29,288.99,287.29,288.99,6738.0,259.2313,260.7653,259.2313,260.7653,6738.0
2019-05-07 10:30:00,288.71,288.92,287.59,287.93,6671.0,260.5126,260.7021,259.502,259.8088,6671.0
2019-05-07 10:40:00,287.84,288.41,287.68,288.01,4304.0,259.7276,260.2419,259.5832,259.881,4304.0
2019-05-07 10:50:00,287.62,288.84,287.56,288.35,11958.0,259.5291,260.6299,259.4749,260.1878,11958.0
2019-05-07 11:00:00,288.28,288.35,287.35,288.02,7533.0,260.1246,260.1878,259.2855,259.89,7533.0
2019-05-07 11:10:00,288.1,288.11,287.18,287.54,2536.0,259.9622,259.9712,259.1321,259.4569,2536.0
2019-05-07 11:20:00,287.25,287.75,287.24,287.62,3005.0,259.1952,259.6464,259.1862,259.5291,3005.0
2019-05-07 11:30:00,287.77,288.04,286.9,287.65,5577.0,259.6644,259.9081,258.8794,259.5562,5577.0
2019-05-07 11:40:00,287.66,287.68,286.69,287.13,3813.0,259.5652,259.5832,258.6899,259.0869,3813.0
2019-05-07 11:50:00,287.12,287.12,286.32,286.36,3695.0,259.0779,259.0779,258.3561,258.3921,3695.0
2019-05-07 12:00:00,286.26,286.86,285.91,286.45,3978.0,258.3019,258.8433,257.9861,258.4734,3978.0
2019-05-07 12:10:00,286.53,286.89,286.3,286.85,3322.0,258.5455,258.8704,258.338,258.8343,3322.0
2019-05-07 12:20:00,286.93,287.72,286.82,287.72,3200.0,258.9065,259.6193,258.8072,259.6193,3200.0
2019-05-07 12:30:00,287.4,287.93,287.08,287.82,17617.0,259.3306,259.8088,259.0418,259.7096,17617.0
2019-05-07 12:40:00,287.88,288.45,287.51,288.21,21064.0,259.7637,260.278,259.4298,260.0615,21064.0
2019-05-07 12:50:00,288.16,288.74,287.94,288.1,19804.0,260.0163,260.5397,259.8178,259.9622,19804.0
2019-05-07 13:00:00,288.06,288.06,287.12,287.12,3193.0,259.9261,259.9261,259.0779,259.0779,3193.0
2019-05-07 13:10:00,287.18,287.38,286.66,286.86,3932.0,259.1321,259.3125,258.6628,258.8433,3932.0
2019-05-07 13:20:00,286.78,286.78,286.23,286.24,4077.0,258.7711,258.7711,258.2748,258.2839,4077.0
2019-05-07 13:30:00,286.13,286.2,285.68,285.96,7265.0,258.1846,258.2478,257.7786,258.0312,7265.0
2019-05-07 13:40:00,285.75,286.52,285.7,286.43,14688.0,257.8417,258.5365,257.7966,258.4553,14688.0
2019-05-07 13:50:00,286.88,286.99,286.39,286.54,2722.0,258.8614,258.9606,258.4192,258.5546,2722.0
2019-05-07 14:00:00,286.51,287.16,286.09,286.85,3002.0,258.5275,259.114,258.1485,258.8343,3002.0
2019-05-07 14:10:00,286.61,286.68,286.25,286.29,3540.0,258.6177,258.6809,258.2929,258.329,3540.0
2019-05-07 14:20:00,286.31,286.7,286.06,286.25,5167.0,258.347,258.6989,258.1214,258.2929,5167.0
2019-05-07 14:30:00,286.5,286.52,285.71,286.04,9794.0,258.5185,258.5365,257.8056,258.1034,9794.0
2019-05-07 14:40:00,286.17,286.34,285.98,286.26,5023.0,258.2207,258.3741,258.0493,258.3019,5023.0
2019-05-07 14:50:00,286.17,287.42,286.08,287.19,6368.0,258.2207,259.3486,258.1395,259.1411,6368.0
2019-05-07 15:00:00,287.07,287.33,286.55,287.02,5548.0,259.0328,259.2674,258.5636,258.9877,5548.0
2019-05-07 15:10:00,286.95,287.78,286.95,287.53,12079.0,258.9245,259.6735,258.9245,259.4479,12079.0
2019-05-07 15:20:00,287.42,287.65,286.98,287.13,11545.0,259.3486,259.5562,258.9516,259.0869,11545.0
2019-05-07 15:30:00,287.13,287.36,286.6,286.66,20088.0,259.0869,259.2945,258.6087,258.6628,20088.0
2019-05-07 15:40:00,286.67,287.45,286.44,287.45,20318.0,258.6719,259.3757,258.4643,259.3757,20318.0
2019-05-07 15:50:00,287.43,288.62,287.32,288.43,42761.0,259.3576,260.4314,259.2584,260.26,42761.0
2019-05-08 09:30:00,288.25,289.02,287.71,288.14,8643.0,260.0976,260.7924,259.6103,259.9983,8643.0
2019-05-08 09:40:00,288.39,289.5,288.18,289.25,9135.0,260.2239,261.2255,260.0344,260.9999,9135.0
2019-05-08 09:50:00,288.46,288.81,288.26,288.81,11414.0,260.287,260.6029,260.1066,260.6029,11414.0
2019-05-08 10:00:00,289.21,289.5,288.85,288.85,22197.0,260.9638,261.2255,260.639,260.639,22197.0
2019-05-08 10:10:00,288.74,289.33,288.42,289.28,3034.0,260.5397,261.0721,260.251,261.027,3034.0
2019-05-08 10:20:00,289.17,289.17,288.51,288.56,3857.0,260.9277,260.9277,260.3322,260.3773,3857.0
2019-05-08 10:30:00,288.39,289.45,288.23,289.34,6850.0,260.2239,261.1804,260.0795,261.0811,6850.0
2019-05-08 10:40:00,289.44,290.35,289.34,289.37,33246.0,261.1713,261.9925,261.0811,261.1082,33246.0
2019-05-08 10:50:00,289.37,289.78,288.47,289.29,4600.0,261.1082,261.4781,260.2961,261.036,4600.0
2019-05-08 11:00:00,289.99,291.0,289.78,290.75,10201.0,261.6676,262.579,261.4781,262.3534,10201.0
2019-05-08 11:10:00,290.78,291.17,290.66,290.75,7055.0,262.3805,262.7324,262.2722,262.3534,7055.0
2019-05-08 11:20:00,290.75,290.76,289.74,289.8,12233.0,262.3534,262.3624,261.442,261.4962,12233.0
2019-05-08 11:30:00,289.88,290.25,289.28,289.54,6904.0,261.5684,261.9022,261.027,261.2616,6904.0
2019-05-08 11:40:00,289.36,289.6,289.15,289.47,2509.0,261.0991,261.3157,260.9097,261.1984,2509.0
2019-05-08 11:50:00,289.53,290.06,289.25,289.91,5559.0,261.2525,261.7308,260.9999,261.5954,5559.0
2019-05-08 12:00:00,289.9,289.94,288.74,288.9,6001.0,261.5864,261.6225,260.5397,260.6841,6001.0
2019-05-08 12:10:00,288.93,289.23,288.86,289.05,4800.0,260.7111,260.9818,260.648,260.8194,4800.0
2019-05-08 12:20:00,288.94,289.56,288.94,289.52,5014.0,260.7202,261.2796,260.7202,261.2435,5014.0
2019-05-08 12:30:00,289.36,289.62,289.31,289.49,2286.0,261.0991,261.3338,261.054,261.2164,2286.0
2019-05-08 12:40:00,289.43,289.77,289.43,289.77,1263.0,261.1623,261.4691,261.1623,261.4691,1263.0
2019-05-08 12:50:00,289.76,290.14,289.66,290.0,9065.0,261.4601,261.803,261.3698,261.6766,9065.0
2019-05-08 13:00:00,289.96,290.19,289.85,289.97,5854.0,261.6405,261.8481,261.5413,261.6496,5854.0
2019-05-08 13:10:00,289.84,289.98,289.66,289.66,2558.0,261.5323,261.6586,261.3698,261.3698,2558.0
2019-05-08 13:20:00,289.67,290.01,289.66,289.91,2494.0,261.3789,261.6857,261.3698,261.5954,2494.0
2019-05-08 13:30:00,289.73,290.06,289.7,290.04,6877.0,261.433,261.7308,261.4059,261.7127,6877.0
2019-05-08 13:40:00,289.93,290.11,289.77,289.77,27620.0,261.6135,261.7759,261.4691,261.4691,27620.0
2019-05-08 13:50:00,289.97,290.31,289.87,290.08,3428.0,261.6496,261.9564,261.5593,261.7488,3428.0
2019-05-08 14:00:00,290.25,290.57,290.2,290.56,4414.0,261.9022,262.191,261.8571,262.1819,4414.0
2019-05-08 14:10:00,290.52,290.52,290.24,290.29,2292.0,262.1459,262.1459,261.8932,261.9383,2292.0
2019-05-08 14:20:00,290.36,290.37,290.18,290.23,3405.0,262.0015,262.0105,261.8391,261.8842,3405.0
2019-05-08 14:30:00,290.23,290.3,289.98,290.02,7982.0,261.8842,261.9473,261.6586,261.6947,7982.0
2019-05-08 14:40:00,290.15,290.66,290.09,290.57,9274.0,261.812,262.2722,261.7578,262.191,9274.0
2019-05-08 14:50:00,290.51,291.07,290.5,291.05,5463.0,262.1368,262.6421,262.1278,262.6241,5463.0
2019-05-08 15:00:00,291.09,291.36,291.07,291.17,5596.0,262.6602,262.9038,262.6421,262.7324,5596.0
2019-05-08 15:10:00,291.05,291.4,291.05,291.34,11161.0,262.6241,262.9399,262.6241,262.8858,11161.0
2019-05-08 15:20:00,291.43,291.43,291.23,291.31,5573.0,262.967,262.967,262.7865,262.8587,5573.0
2019-05-08 15:30:00,291.36,291.53,291.2,291.42,15165.0,262.9038,263.0572,262.7594,262.958,15165.0
2019-05-08 15:40:00,291.41,291.42,290.43,290.86,25611.0,262.9489,262.958,262.0646,262.4526,25611.0
2019-05-08 15:50:00,290.6,290.83,290.38,290.6,79608.0,262.218,262.4256,262.0195,262.218,79608.0
2019-05-09 09:30:00,287.79,289.04,287.29,288.53,99536.0,259.6825,260.8104,259.2313,260.3502,99536.0
2019-05-09 09:40:00,288.81,288.97,287.51,287.76,11190.0,260.6029,260.7472,259.4298,259.6554,11190.0
2019-05-09 09:50:00,287.71,290.0,287.13,289.16,68684.0,259.6103,261.6766,259.0869,260.9187,68684.0
2019-05-09 10:00:00,289.15,289.24,288.37,288.87,20202.0,260.9097,260.9909,260.2058,260.657,20202.0
2019-05-09 10:10:00,288.78,289.58,288.78,288.91,16156.0,260.5758,261.2977,260.5758,260.6931,16156.0
2019-05-09 10:20:00,288.93,288.93,287.89,288.09,7450.0,260.7111,260.7111,259.7727,259.9532,7450.0
2019-05-09 10:30:00,288.15,288.43,287.8,287.97,11379.0,260.0073,260.26,259.6915,259.8449,11379.0
2019-05-09 10:40:00,288.0,289.6,287.98,289.6,18549.0,259.872,261.3157,259.8539,261.3157,18549.0
2019-05-09 10:50:00,289.61,289.67,288.45,288.45,11205.0,261.3247,261.3789,260.278,260.278,11205.0
2019-05-09 11:00:00,288.43,289.14,288.43,289.1,6081.0,260.26,260.9006,260.26,260.8645,6081.0
2019-05-09 11:10:00,289.21,289.69,289.09,289.59,8561.0,260.9638,261.3969,260.8555,261.3067,8561.0
2019-05-09 11:20:00,289.41,289.68,289.13,289.46,15461.0,261.1443,261.3879,260.8916,261.1894,15461.0
2019-05-09 11:30:00,289.49,291.24,289.49,291.12,10260.0,261.2164,262.7955,261.2164,262.6873,10260.0
2019-05-09 11:40:00,291.26,291.75,291.09,291.49,6411.0,262.8136,263.2557,262.6602,263.0211,6411.0
2019-05-09 11:50:00,291.55,291.74,291.31,291.55,6702.0,263.0753,263.2467,262.8587,263.0753,6702.0
2019-05-09 12:00:00,291.74,291.76,291.13,291.51,5300.0,263.2467,263.2647,262.6963,263.0392,5300.0
2019-05-09 12:10:00,291.6,292.31,291.5,292.1,6511.0,263.1204,263.761,263.0301,263.5715,6511.0
2019-05-09 12:20:00,291.99,292.68,291.68,292.43,5727.0,263.4723,264.0949,263.1926,263.8693,5727.0
2019-05-09 12:30:00,292.63,293.8,292.52,293.62,11741.0,264.0498,265.1055,263.9505,264.9431,11741.0
2019-05-09 12:40:00,293.62,294.05,293.39,294.01,25712.0,264.9431,265.3311,264.7355,265.295,25712.0
2019-05-09 12:50:00,294.04,294.61,293.96,294.29,11058.0,265.3221,265.8364,265.2499,265.5476,11058.0
2019-05-09 13:00:00,294.54,294.65,294.19,294.23,5007.0,265.7732,265.8725,265.4574,265.4935,5007.0
2019-05-09 13:10:00,294.24,294.66,294.1,294.22,6812.0,265.5025,265.8815,265.3762,265.4845,6812.0
2019-05-09 13:20:00,294.1,294.45,293.95,294.24,12858.0,265.3762,265.692,265.2409,265.5025,12858.0
2019-05-09 13:30:00,294.31,295.09,294.24,294.98,34641.0,265.5657,266.2695,265.5025,266.1703,34641.0
2019-05-09 13:40:00,294.96,295.9,294.86,295.88,12252.0,266.1522,267.0004,266.062,266.9824,12252.0
2019-05-09 13:50:00,295.82,295.87,294.91,295.29,19518.0,266.9282,266.9733,266.1071,266.45,19518.0
2019-05-09 14:00:00,295.21,295.54,294.64,295.13,17740.0,266.3778,266.6756,265.8635,266.3056,17740.0
2019-05-09 14:10:00,295.24,296.01,295.24,295.87,16613.0,266.4049,267.0997,266.4049,266.9733,16613.0
2019-05-09 14:20:00,295.87,296.25,295.35,295.35,6447.0,266.9733,267.3162,266.5041,266.5041,6447.0
2019-05-09 14:30:00,295.51,295.81,295.41,295.41,8525.0,266.6485,266.9192,266.5583,266.5583,8525.0
2019-05-09 14:40:00,295.34,295.69,295.2,295.41,13093.0,266.4951,266.8109,266.3688,266.5583,13093.0
2019-05-09 14:50:00,295.41,295.7,295.24,295.52,26386.0,266.5583,266.8199,266.4049,266.6575,26386.0
2019-05-09 15:00:00,295.58,295.76,294.87,294.93,32002.0,266.7117,266.8741,266.071,266.1251,32002.0
2019-05-09 15:10:00,294.99,295.44,294.87,295.44,13120.0,266.1793,266.5853,266.071,266.5853,13120.0
2019-05-09 15:20:00,295.42,295.56,295.05,295.51,18849.0,266.5673,266.6936,266.2334,266.6485,18849.0
2019-05-09 15:30:00,295.49,295.8,295.24,295.59,23039.0,266.6304,266.9102,266.4049,266.7207,23039.0
2019-05-09 15:40:00,295.65,295.66,294.25,294.25,25430.0,266.7748,266.7838,265.5116,265.5116,25430.0
2019-05-09 15:50:00,294.28,295.15,294.28,295.0,76233.0,265.5386,266.3237,265.5386,266.1883,76233.0
2019-05-10 09:30:00,294.63,295.08,293.93,294.84,20765.0,265.8544,266.2605,265.2228,266.0439,20765.0
2019-05-10 09:40:00,294.76,297.0,294.76,296.97,19697.0,265.9717,267.993,265.9717,267.9659,19697.0
2019-05-10 09:50:00,297.07,298.35,296.49,297.39,38049.0,268.0561,269.2111,267.5328,268.3449,38049.0
2019-05-10 10:00:00,297.31,297.43,295.87,296.41,35859.0,268.2727,268.381,266.9733,267.4606,35859.0
2019-05-10 10:10:00,296.31,296.51,295.3,296.51,27912.0,267.3704,267.5508,266.459,267.5508,27912.0
2019-05-10 10:20:00,296.54,296.8,295.85,296.51,17706.0,267.5779,267.8125,266.9553,267.5508,17706.0
2019-05-10 10:30:00,296.17,296.81,295.29,296.0,31321.0,267.244,267.8215,266.45,267.0906,31321.0
2019-05-10 10:40:00,295.85,296.0,295.09,295.64,22731.0,266.9553,267.0906,266.2695,266.7658,22731.0
2019-05-10 10:50:00,295.51,296.23,295.23,295.23,14478.0,266.6485,267.2982,266.3958,266.3958,14478.0
2019-05-10 11:00:00,295.36,295.59,294.34,295.0,16384.0,266.5131,266.7207,265.5928,266.1883,16384.0
2019-05-10 11:10:00,294.93,295.71,294.92,295.67,9816.0,266.1251,266.829,266.1161,266.7929,9816.0
2019-05-10 11:20:00,295.76,296.0,295.11,295.24,10864.0,266.8741,267.0906,266.2876,266.4049,10864.0
2019-05-10 11:30:00,295.37,296.47,294.99,296.36,26210.0,266.5222,267.5147,266.1793,267.4155,26210.0
2019-05-10 11:40:00,296.24,296.24,295.25,295.43,13865.0,267.3072,267.3072,266.4139,266.5763,13865.0
2019-05-10 11:50:00,295.42,296.18,295.28,296.1,11333.0,266.5673,267.2531,266.441,267.1809,11333.0
2019-05-10 12:00:00,296.24,297.08,296.01,296.36,21185.0,267.3072,268.0652,267.0997,267.4155,21185.0
2019-05-10 12:10:00,296.39,298.07,296.38,298.04,16277.0,267.4425,268.9585,267.4335,268.9314,16277.0
2019-05-10 12:20:00,297.99,298.65,297.65,298.23,15467.0,268.8863,269.4818,268.5795,269.1028,15467.0
2019-05-10 12:30:00,298.29,299.12,298.14,298.27,27489.0,269.157,269.9059,269.0216,269.1389,27489.0
2019-05-10 12:40:00,298.27,298.59,297.95,298.34,20015.0,269.1389,269.4277,268.8502,269.2021,20015.0
2019-05-10 12:50:00,298.44,299.08,298.44,298.88,15389.0,269.2923,269.8698,269.2923,269.6894,15389.0
2019-05-10 13:00:00,298.94,299.51,298.17,298.51,17330.0,269.7435,270.2578,269.0487,269.3555,17330.0
2019-05-10 13:10:00,298.44,299.07,298.29,298.92,7111.0,269.2923,269.8608,269.157,269.7255,7111.0
2019-05-10 13:20:00,299.0,299.6,298.98,299.22,8582.0,269.7976,270.339,269.7796,269.9962,8582.0
2019-05-10 13:30:00,299.23,299.6,299.02,299.06,14697.0,270.0052,270.339,269.8157,269.8518,14697.0
2019-05-10 13:40:00,299.12,299.86,299.02,299.67,7305.0,269.9059,270.5736,269.8157,270.4022,7305.0
2019-05-10 13:50:00,299.6,299.93,298.88,299.18,11698.0,270.339,270.6368,269.6894,269.9601,11698.0
2019-05-10 14:00:00,299.15,299.74,299.09,299.54,7550.0,269.933,270.4654,269.8788,270.2849,7550.0
2019-05-10 14:10:00,299.55,299.57,298.36,298.36,9269.0,270.2939,270.312,269.2201,269.2201,9269.0
2019-05-10 14:20:00,298.32,298.55,297.65,297.89,6005.0,269.1841,269.3916,268.5795,268.796,6005.0
2019-05-10 14:30:00,297.96,298.6,297.9,298.6,12249.0,268.8592,269.4367,268.8051,269.4367,12249.0
2019-05-10 14:40:00,298.49,299.36,298.48,299.36,15542.0,269.3374,270.1225,269.3284,270.1225,15542.0
2019-05-10 14:50:00,299.44,299.89,299.38,299.82,18041.0,270.1947,270.6007,270.1405,270.5376,18041.0
2019-05-10 15:00:00,299.87,300.26,299.13,299.22,51347.0,270.5827,270.9346,269.9149,269.9962,51347.0
2019-05-10 15:10:00,299.2,300.34,299.09,300.33,22651.0,269.9781,271.0068,269.8788,270.9977,22651.0
2019-05-10 15:20:00,300.32,300.82,300.3,300.69,16886.0,270.9887,271.4399,270.9707,271.3226,16886.0
2019-05-10 15:30:00,300.66,300.75,299.24,299.69,17005.0,271.2955,271.3767,270.0142,270.4202,17005.0
2019-05-10 15:40:00,299.65,300.24,299.41,299.79,61557.0,270.3842,270.9165,270.1676,270.5105,61557.0
2019-05-10 15:50:00,299.76,301.0,299.72,300.8,118092.0,270.4834,271.6023,270.4473,271.4218,118092.0
2019-05-13 09:30:00,295.02,296.15,293.93,295.54,43991.0,266.2064,267.226,265.2228,266.6756,43991.0
2019-05-13 09:40:00,295.67,296.73,295.09,296.17,32772.0,266.7929,267.7493,266.2695,267.244,32772.0
2019-05-13 09:50:00,296.0,296.16,294.78,295.35,15878.0,267.0906,267.235,265.9898,266.5041,15878.0
2019-05-13 10:00:00,295.69,295.69,294.29,294.7,18949.0,266.8109,266.8109,265.5476,265.9176,18949.0
2019-05-13 10:10:00,294.46,295.13,294.45,294.96,7154.0,265.701,266.3056,265.692,266.1522,7154.0
2019-05-13 10:20:00,294.92,295.38,294.74,295.35,9620.0,266.1161,266.5312,265.9537,266.5041,9620.0
2019-05-13 10:30:00,295.29,295.35,294.77,294.81,8708.0,266.45,266.5041,265.9808,266.0169,8708.0
2019-05-13 10:40:00,294.97,295.14,294.18,294.33,16825.0,266.1612,266.3146,265.4484,265.5837,16825.0
2019-05-13 10:50:00,294.19,294.57,293.18,293.26,16303.0,265.4574,265.8003,264.5461,264.6182,16303.0
2019-05-13 11:00:00,293.29,294.0,292.8,294.0,18231.0,264.6453,265.286,264.2032,265.286,18231.0
2019-05-13 11:10:00,293.94,294.82,293.53,293.97,8326.0,265.2318,266.0259,264.8619,265.2589,8326.0
2019-05-13 11:20:00,294.08,294.56,293.94,294.0,4400.0,265.3582,265.7913,265.2318,265.286,4400.0
2019-05-13 11:30:00,293.8,294.08,293.56,293.74,5543.0,265.1055,265.3582,264.8889,265.0514,5543.0
2019-05-13 11:40:00,293.68,293.84,293.05,293.37,12261.0,264.9972,265.1416,264.4288,264.7175,12261.0
2019-05-13 11:50:00,293.41,294.38,293.41,294.29,8066.0,264.7536,265.6289,264.7536,265.5476,8066.0
2019-05-13 12:00:00,294.37,294.37,293.25,293.36,7000.0,265.6198,265.6198,264.6092,264.7085,7000.0
2019-05-13 12:10:00,293.54,293.87,293.28,293.87,10900.0,264.8709,265.1687,264.6363,265.1687,10900.0
2019-05-13 12:20:00,293.99,294.0,293.16,293.73,8268.0,265.2769,265.286,264.528,265.0423,8268.0
2019-05-13 12:30:00,293.67,293.96,293.48,293.7,14971.0,264.9882,265.2499,264.8168,265.0153,14971.0
2019-05-13 12:40:00,293.55,294.12,293.54,293.71,22388.0,264.8799,265.3943,264.8709,265.0243,22388.0
2019-05-13 12:50:00,293.69,293.8,293.09,293.22,20069.0,265.0062,265.1055,264.4648,264.5822,20069.0
2019-05-13 13:00:00,293.14,293.31,292.75,292.75,6787.0,264.51,264.6634,264.1581,264.1581,6787.0
2019-05-13 13:10:00,292.82,292.98,292.39,292.39,8640.0,264.2212,264.3656,263.8332,263.8332,8640.0
2019-05-13 13:20:00,292.5,292.94,292.18,292.7,7523.0,263.9325,264.3295,263.6437,264.1129,7523.0
2019-05-13 13:30:00,292.75,294.53,292.74,294.35,10739.0,264.1581,265.7642,264.149,265.6018,10739.0
2019-05-13 13:40:00,294.48,294.48,293.47,293.98,6677.0,265.7191,265.7191,264.8077,265.2679,6677.0
2019-05-13 13:50:00,293.91,294.17,293.77,294.09,3570.0,265.2048,265.4394,265.0784,265.3672,3570.0
2019-05-13 14:00:00,293.98,294.73,293.96,294.73,11432.0,265.2679,265.9447,265.2499,265.9447,11432.0
2019-05-13 14:10:00,294.65,294.72,293.63,293.67,18514.0,265.8725,265.9357,264.9521,264.9882,18514.0
2019-05-13 14:20:00,293.8,295.41,293.8,295.41,9265.0,265.1055,266.5583,265.1055,266.5583,9265.0
2019-05-13 14:30:00,295.2,295.38,295.1,295.27,9006.0,266.3688,266.5312,266.2785,266.4319,9006.0
2019-05-13 14:40:00,295.28,295.73,294.65,295.68,13257.0,266.441,266.847,265.8725,266.8019,13257.0
2019-05-13 14:50:00,295.69,296.2,295.46,295.46,5349.0,266.8109,267.2711,266.6034,266.6034,5349.0
2019-05-13 15:00:00,295.53,295.97,295.25,295.37,12190.0,266.6665,267.0636,266.4139,266.5222,12190.0
2019-05-13 15:10:00,295.38,295.68,294.95,294.98,7020.0,266.5312,266.8019,266.1432,266.1703,7020.0
2019-05-13 15:20:00,294.89,295.21,294.53,294.96,10837.0,266.089,266.3778,265.7642,266.1522,10837.0
2019-05-13 15:30:00,294.69,295.18,294.4,295.18,18212.0,265.9086,266.3507,265.6469,266.3507,18212.0
2019-05-13 15:40:00,295.26,295.96,295.05,295.8,25417.0,266.4229,267.0545,266.2334,266.9102,25417.0
2019-05-13 15:50:00,295.78,295.81,294.88,295.46,46735.0,266.8921,266.9192,266.08,266.6034,46735.0
2019-05-14 09:30:00,295.82,295.82,294.5,294.79,32533.0,266.9282,266.9282,265.7371,265.9988,32533.0
2019-05-14 09:40:00,294.64,295.26,294.64,294.91,8639.0,265.8635,266.4229,265.8635,266.1071,8639.0
2019-05-14 09:50:00,294.91,297.52,294.81,297.36,9954.0,266.1071,268.4622,266.0169,268.3178,9954.0
2019-05-14 10:00:00,297.36,298.07,297.31,297.97,6605.0,268.3178,268.9585,268.2727,268.8682,6605.0
2019-05-14 10:10:00,297.96,299.0,297.48,298.19,12482.0,268.8592,269.7976,268.4261,269.0667,12482.0
2019-05-14 10:20:00,298.42,298.99,298.42,298.86,11893.0,269.2743,269.7886,269.2743,269.6713,11893.0
2019-05-14 10:30:00,298.81,299.29,298.81,299.06,5954.0,269.6262,270.0593,269.6262,269.8518,5954.0
2019-05-14 10:40:00,298.99,299.23,298.26,298.32,7267.0,269.7886,270.0052,269.1299,269.1841,7267.0
2019-05-14 10:50:00,298.32,298.73,298.0,298.73,4461.0,269.1841,269.554,268.8953,269.554,4461.0
2019-05-14 11:00:00,298.72,299.29,298.41,298.87,6700.0,269.545,270.0593,269.2653,269.6803,6700.0
2019-05-14 11:10:00,298.97,299.44,298.79,299.44,7708.0,269.7706,270.1947,269.6081,270.1947,7708.0
2019-05-14 11:20:00,299.39,299.65,299.17,299.35,9180.0,270.1495,270.3842,269.951,270.1135,9180.0
2019-05-14 11:30:00,299.55,299.97,299.34,299.82,9674.0,270.2939,270.6729,270.1044,270.5376,9674.0
2019-05-14 11:40:00,299.76,299.76,299.03,299.56,8473.0,270.4834,270.4834,269.8247,270.3029,8473.0
2019-05-14 11:50:00,299.63,299.65,298.97,299.11,14620.0,270.3661,270.3842,269.7706,269.8969,14620.0
2019-05-14 12:00:00,299.04,299.62,299.04,299.24,7086.0,269.8337,270.3571,269.8337,270.0142,7086.0
2019-05-14 12:10:00,299.24,299.44,298.66,298.67,9713.0,270.0142,270.1947,269.4908,269.4999,9713.0
2019-05-14 12:20:00,298.63,298.63,298.24,298.31,6890.0,269.4638,269.4638,269.1119,269.175,6890.0
2019-05-14 12:30:00,298.37,298.45,297.63,297.92,60679.0,269.2292,269.3014,268.5614,268.8231,60679.0
2019-05-14 12:40:00,297.95,298.32,297.75,298.1,9212.0,268.8502,269.1841,268.6697,268.9855,9212.0
2019-05-14 12:50:00,298.15,298.62,298.01,298.44,9450.0,269.0307,269.4548,268.9043,269.2923,9450.0
2019-05-14 13:00:00,298.36,298.73,298.34,298.64,9800.0,269.2201,269.554,269.2021,269.4728,9800.0
2019-05-14 13:10:00,298.79,299.21,298.79,299.04,5857.0,269.6081,269.9871,269.6081,269.8337,5857.0
2019-05-14 13:20:00,298.96,299.54,298.96,299.28,7290.0,269.7615,270.2849,269.7615,270.0503,7290.0
2019-05-14 13:30:00,299.27,299.71,299.18,299.53,3596.0,270.0413,270.4383,269.9601,270.2759,3596.0
2019-05-14 13:40:00,299.47,299.58,299.03,299.46,7812.0,270.2217,270.321,269.8247,270.2127,7812.0
2019-05-14 13:50:00,299.52,299.62,299.05,299.05,3811.0,270.2669,270.3571,269.8428,269.8428,3811.0
2019-05-14 14:00:00,299.03,299.03,298.61,298.91,6299.0,269.8247,269.8247,269.4457,269.7164,6299.0
2019-05-14 14:10:00,298.97,299.04,298.76,298.99,5280.0,269.7706,269.8337,269.5811,269.7886,5280.0
2019-05-14 14:20:00,299.04,299.09,298.8,298.8,5796.0,269.8337,269.8788,269.6172,269.6172,5796.0
2019-05-14 14:30:00,298.78,299.01,298.73,298.92,7730.0,269.5991,269.8067,269.554,269.7255,7730.0
2019-05-14 14:40:00,298.93,299.02,297.91,298.41,13936.0,269.7345,269.8157,268.8141,269.2653,13936.0
2019-05-14 14:50:00,298.25,298.79,298.0,298.78,9485.0,269.1209,269.6081,268.8953,269.5991,9485.0
2019-05-14 15:00:00,298.72,298.84,298.46,298.82,6934.0,269.545,269.6533,269.3104,269.6352,6934.0
2019-05-14 15:10:00,298.74,298.76,297.84,298.08,66985.0,269.563,269.5811,268.7509,268.9675,66985.0
2019-05-14 15:20:00,298.1,298.47,297.97,298.16,9600.0,268.9855,269.3194,268.8682,269.0397,9600.0
2019-05-14 15:30:00,298.11,298.13,297.62,297.69,31464.0,268.9946,269.0126,268.5524,268.6156,31464.0
2019-05-14 15:40:00,297.61,297.64,296.43,296.44,34025.0,268.5434,268.5705,267.4786,267.4877,34025.0
2019-05-14 15:50:00,296.51,296.55,294.83,295.68,131614.0,267.5508,267.5869,266.0349,266.8019,131614.0
2019-05-15 09:30:00,293.81,294.2,291.3,293.42,16252.0,265.1145,265.4664,262.8497,264.7626,16252.0
2019-05-15 09:40:00,293.53,293.53,292.43,292.93,19837.0,264.8619,264.8619,263.8693,264.3205,19837.0
2019-05-15 09:50:00,292.84,293.38,292.33,292.47,14377.0,264.2393,264.7265,263.7791,263.9054,14377.0
2019-05-15 10:00:00,292.46,292.55,291.88,292.0,15659.0,263.8964,263.9776,263.373,263.4813,15659.0
2019-05-15 10:10:00,292.42,293.8,292.15,293.64,7550.0,263.8603,265.1055,263.6167,264.9611,7550.0
2019-05-15 10:20:00,293.73,293.95,293.12,293.83,3835.0,265.0423,265.2409,264.4919,265.1326,3835.0
2019-05-15 10:30:00,294.0,294.09,293.61,293.69,5270.0,265.286,265.3672,264.9341,265.0062,5270.0
2019-05-15 10:40:00,293.55,293.77,293.25,293.77,5071.0,264.8799,265.0784,264.6092,265.0784,5071.0
2019-05-15 10:50:00,293.75,294.54,293.75,294.54,6278.0,265.0604,265.7732,265.0604,265.7732,6278.0
2019-05-15 11:00:00,294.78,294.98,294.37,294.56,3800.0,265.9898,266.1703,265.6198,265.7913,3800.0
2019-05-15 11:10:00,294.53,294.68,294.36,294.57,5207.0,265.7642,265.8996,265.6108,265.8003,5207.0
2019-05-15 11:20:00,294.49,295.1,294.22,294.69,3804.0,265.7281,266.2785,265.4845,265.9086,3804.0
2019-05-15 11:30:00,294.67,294.85,294.25,294.34,5409.0,265.8905,266.053,265.5116,265.5928,5409.0
2019-05-15 11:40:00,294.57,295.09,294.57,294.98,4474.0,265.8003,266.2695,265.8003,266.1703,4474.0
2019-05-15 11:50:00,294.99,296.33,294.99,296.32,7325.0,266.1793,267.3884,266.1793,267.3794,7325.0
2019-05-15 12:00:00,296.43,296.68,295.95,296.1,8166.0,267.4786,267.7042,267.0455,267.1809,8166.0
2019-05-15 12:10:00,296.04,296.06,295.57,295.57,3275.0,267.1267,267.1448,266.7026,266.7026,3275.0
2019-05-15 12:20:00,295.62,295.65,295.25,295.37,4194.0,266.7478,266.7748,266.4139,266.5222,4194.0
2019-05-15 12:30:00,295.46,295.73,295.23,295.26,4217.0,266.6034,266.847,266.3958,266.4229,4217.0
2019-05-15 12:40:00,295.38,295.66,295.38,295.54,2357.0,266.5312,266.7838,266.5312,266.6756,2357.0
2019-05-15 12:50:00,295.66,295.66,294.97,295.08,4489.0,266.7838,266.7838,266.1612,266.2605,4489.0
2019-05-15 13:00:00,295.21,295.54,295.19,295.31,3321.0,266.3778,266.6756,266.3597,266.468,3321.0
2019-05-15 13:10:00,295.29,295.63,295.29,295.42,4210.0,266.45,266.7568,266.45,266.5673,4210.0
2019-05-15 13:20:00,295.42,295.46,295.11,295.46,12624.0,266.5673,266.6034,266.2876,266.6034,12624.0
2019-05-15 13:30:00,295.57,295.85,295.33,295.67,5222.0,266.7026,266.9553,266.4861,266.7929,5222.0
2019-05-15 13:40:00,295.61,295.85,295.38,295.66,4838.0,266.7387,266.9553,266.5312,266.7838,4838.0
2019-05-15 13:50:00,295.61,295.93,295.52,295.87,3211.0,266.7387,267.0275,266.6575,266.9733,3211.0
2019-05-15 14:00:00,295.91,295.99,295.7,295.84,10856.0,267.0094,267.0816,266.8199,266.9463,10856.0
2019-05-15 14:10:00,295.87,295.9,295.51,295.6,11513.0,266.9733,267.0004,266.6485,266.7297,11513.0
2019-05-15 14:20:00,295.62,296.1,295.61,296.06,5829.0,266.7478,267.1809,266.7387,267.1448,5829.0
2019-05-15 14:30:00,296.09,296.45,295.96,296.45,5032.0,267.1718,267.4967,267.0545,267.4967,5032.0
2019-05-15 14:40:00,296.39,296.62,296.36,296.62,4323.0,267.4425,267.6501,267.4155,267.6501,4323.0
2019-05-15 14:50:00,296.54,296.79,296.15,296.17,5534.0,267.5779,267.8035,267.226,267.244,5534.0
2019-05-15 15:00:00,296.16,296.17,295.68,295.78,10320.0,267.235,267.244,266.8019,266.8921,10320.0
2019-05-15 15:10:00,295.78,295.87,295.55,295.76,7198.0,266.8921,266.9733,266.6846,266.8741,7198.0
2019-05-15 15:20:00,295.78,296.08,295.77,296.05,4684.0,266.8921,267.1628,266.8831,267.1358,4684.0
2019-05-15 15:30:00,296.07,296.13,295.25,295.38,11026.0,267.1538,267.2079,266.4139,266.5312,11026.0
2019-05-15 15:40:00,295.26,295.26,294.68,294.68,10407.0,266.4229,266.4229,265.8996,265.8996,10407.0
2019-05-15 15:50:00,294.68,294.72,294.23,294.56,33781.0,265.8996,265.9357,265.4935,265.7913,33781.0
2019-05-16 09:30:00,296.25,298.28,295.75,298.19,19111.0,267.3162,269.148,266.8651,269.0667,19111.0
2019-05-16 09:40:00,298.5,299.43,297.67,299.42,12197.0,269.3465,270.1856,268.5975,270.1766,12197.0
2019-05-16 09:50:00,299.38,300.56,299.31,300.56,16538.0,270.1405,271.2053,270.0774,271.2053,16538.0
2019-05-16 10:00:00,300.43,302.22,300.37,301.82,26638.0,271.088,272.7032,271.0338,272.3422,26638.0
2019-05-16 10:10:00,301.78,302.78,301.64,302.62,9613.0,272.3061,273.2085,272.1798,273.0641,9613.0
2019-05-16 10:20:00,302.78,303.28,302.54,302.96,27442.0,273.2085,273.6596,272.9919,273.3709,27442.0
2019-05-16 10:30:00,303.06,303.06,300.91,300.99,41252.0,273.4611,273.4611,271.5211,271.5933,41252.0
2019-05-16 10:40:00,301.02,302.56,301.02,301.89,19945.0,271.6204,273.0099,271.6204,272.4054,19945.0
2019-05-16 10:50:00,301.82,302.83,301.82,302.39,9475.0,272.3422,273.2536,272.3422,272.8565,9475.0
2019-05-16 11:00:00,302.32,302.39,301.77,302.12,8852.0,272.7934,272.8565,272.2971,272.6129,8852.0
2019-05-16 11:10:00,302.0,302.46,301.87,302.16,6057.0,272.5046,272.9197,272.3873,272.649,6057.0
2019-05-16 11:20:00,302.25,302.4,301.71,302.11,15360.0,272.7302,272.8656,272.243,272.6039,15360.0
2019-05-16 11:30:00,302.11,302.46,301.81,302.46,7536.0,272.6039,272.9197,272.3332,272.9197,7536.0
2019-05-16 11:40:00,302.47,303.22,302.43,302.78,12814.0,272.9287,273.6055,272.8926,273.2085,12814.0
2019-05-16 11:50:00,302.86,303.23,302.8,303.23,12317.0,273.2806,273.6145,273.2265,273.6145,12317.0
2019-05-16 12:00:00,303.23,303.71,303.23,303.25,8411.0,273.6145,274.0476,273.6145,273.6326,8411.0
2019-05-16 12:10:00,303.3,303.91,303.27,303.91,8454.0,273.6777,274.2281,273.6506,274.2281,8454.0
2019-05-16 12:20:00,303.8,303.89,303.45,303.53,7716.0,274.1288,274.21,273.813,273.8852,7716.0
2019-05-16 12:30:00,303.56,303.99,303.46,303.7,8759.0,273.9123,274.3003,273.822,274.0386,8759.0
2019-05-16 12:40:00,303.8,304.12,303.65,303.88,7593.0,274.1288,274.4176,273.9935,274.201,7593.0
2019-05-16 12:50:00,303.99,304.37,303.72,304.24,4818.0,274.3003,274.6432,274.0566,274.5259,4818.0
2019-05-16 13:00:00,304.25,304.95,304.19,304.94,20523.0,274.5349,275.1665,274.4807,275.1575,20523.0
2019-05-16 13:10:00,304.88,305.29,304.78,305.1,19323.0,275.1034,275.4733,275.0131,275.3019,19323.0
2019-05-16 13:20:00,305.12,305.16,304.82,305.03,8000.0,275.3199,275.356,275.0492,275.2387,8000.0
2019-05-16 13:30:00,304.99,305.03,304.55,304.82,7926.0,275.2026,275.2387,274.8056,275.0492,7926.0
2019-05-16 13:40:00,304.85,305.16,304.76,305.09,20358.0,275.0763,275.356,274.9951,275.2928,20358.0
2019-05-16 13:50:00,305.02,305.79,304.81,305.59,12885.0,275.2297,275.9245,275.0402,275.744,12885.0
2019-05-16 14:00:00,305.51,306.35,305.51,305.78,13622.0,275.6718,276.4298,275.6718,275.9155,13622.0
2019-05-16 14:10:00,305.7,305.92,305.66,305.85,12764.0,275.8433,276.0418,275.8072,275.9786,12764.0
2019-05-16 14:20:00,305.78,305.78,305.47,305.67,6820.0,275.9155,275.9155,275.6357,275.8162,6820.0
2019-05-16 14:30:00,305.65,305.86,305.63,305.71,6599.0,275.7982,275.9876,275.7801,275.8523,6599.0
2019-05-16 14:40:00,305.84,306.08,305.25,305.31,11458.0,275.9696,276.1862,275.4372,275.4914,11458.0
2019-05-16 14:50:00,305.25,305.25,303.89,304.17,9957.0,275.4372,275.4372,274.21,274.4627,9957.0
2019-05-16 15:00:00,304.24,304.26,303.72,303.85,9260.0,274.5259,274.5439,274.0566,274.174,9260.0
2019-05-16 15:10:00,303.79,304.07,303.62,303.91,4909.0,274.1198,274.3725,273.9664,274.2281,4909.0
2019-05-16 15:20:00,303.9,304.45,303.89,304.09,15590.0,274.2191,274.7154,274.21,274.3905,15590.0
2019-05-16 15:30:00,304.12,304.12,303.66,303.69,10462.0,274.4176,274.4176,274.0025,274.0296,10462.0
2019-05-16 15:40:00,303.64,304.71,303.45,304.63,44544.0,273.9845,274.95,273.813,274.8778,44544.0
2019-05-16 15:50:00,304.56,305.1,304.22,304.6,91429.0,274.8146,275.3019,274.5078,274.8507,91429.0
2019-05-17 09:30:00,302.84,304.5,301.56,304.08,59908.0,273.2626,274.7605,272.1076,274.3815,59908.0
2019-05-17 09:40:00,304.17,304.4,302.12,302.42,19027.0,274.4627,274.6702,272.6129,272.8836,19027.0
2019-05-17 09:50:00,302.19,302.7,301.66,302.69,16901.0,272.6761,273.1363,272.1978,273.1272,16901.0
2019-05-17 10:00:00,302.44,303.04,302.03,302.34,11029.0,272.9017,273.4431,272.5317,272.8114,11029.0
2019-05-17 10:10:00,302.23,303.06,302.0,303.06,12903.0,272.7122,273.4611,272.5046,273.4611,12903.0
2019-05-17 10:20:00,303.17,304.5,303.17,304.5,16564.0,273.5604,274.7605,273.5604,274.7605,16564.0
2019-05-17 10:30:00,304.43,305.02,304.32,304.52,11096.0,274.6973,275.2297,274.598,274.7785,11096.0
2019-05-17 10:40:00,304.65,305.12,304.51,305.08,22503.0,274.8958,275.3199,274.7695,275.2838,22503.0
2019-05-17 10:50:00,305.23,306.0,305.16,306.0,10910.0,275.4192,276.114,275.356,276.114,10910.0
2019-05-17 11:00:00,306.0,307.05,305.97,306.96,44852.0,276.114,277.0614,276.0869,276.9802,44852.0
2019-05-17 11:10:00,307.06,307.61,307.06,307.61,14767.0,277.0704,277.5667,277.0704,277.5667,14767.0
2019-05-17 11:20:00,307.45,307.74,307.06,307.48,22957.0,277.4224,277.684,277.0704,277.4494,22957.0
2019-05-17 11:30:00,307.44,307.85,307.28,307.67,25076.0,277.4133,277.7833,277.269,277.6209,25076.0
2019-05-17 11:40:00,307.61,307.62,307.04,307.09,15505.0,277.5667,277.5757,277.0524,277.0975,15505.0
2019-05-17 11:50:00,307.2,307.55,307.15,307.15,8817.0,277.1968,277.5126,277.1517,277.1517,8817.0
2019-05-17 12:00:00,307.22,307.34,306.44,306.74,7994.0,277.2148,277.3231,276.511,276.7817,7994.0
2019-05-17 12:10:00,306.91,307.0,306.72,306.83,5105.0,276.9351,277.0163,276.7636,276.8629,5105.0
2019-05-17 12:20:00,306.54,306.61,306.19,306.19,4600.0,276.6012,276.6644,276.2854,276.2854,4600.0
2019-05-17 12:30:00,306.11,306.62,305.98,306.62,6297.0,276.2132,276.6734,276.0959,276.6734,6297.0
2019-05-17 12:40:00,306.53,307.02,306.53,306.98,7109.0,276.5922,277.0343,276.5922,276.9983,7109.0
2019-05-17 12:50:00,306.97,307.27,306.9,307.07,5880.0,276.9892,277.2599,276.9261,277.0795,5880.0
2019-05-17 13:00:00,307.1,307.36,306.96,307.36,4438.0,277.1065,277.3411,276.9802,277.3411,4438.0
2019-05-17 13:10:00,307.44,307.48,307.27,307.48,3902.0,277.4133,277.4494,277.2599,277.4494,3902.0
2019-05-17 13:20:00,307.42,307.72,307.26,307.31,5152.0,277.3953,277.666,277.2509,277.296,5152.0
2019-05-17 13:30:00,307.26,307.67,307.26,307.59,8407.0,277.2509,277.6209,277.2509,277.5487,8407.0
2019-05-17 13:40:00,307.7,307.73,307.35,307.73,5669.0,277.6479,277.675,277.3321,277.675,5669.0
2019-05-17 13:50:00,307.76,308.31,307.74,308.31,11735.0,277.7021,278.1984,277.684,278.1984,11735.0
2019-05-17 14:00:00,308.37,308.37,307.7,307.93,21945.0,278.2525,278.2525,277.6479,277.8555,21945.0
2019-05-17 14:10:00,307.87,307.87,307.45,307.56,20528.0,277.8013,277.8013,277.4224,277.5216,20528.0
2019-05-17 14:20:00,307.55,307.78,307.25,307.46,14527.0,277.5126,277.7201,277.2419,277.4314,14527.0
2019-05-17 14:30:00,307.46,308.18,307.37,308.18,25347.0,277.4314,278.0811,277.3502,278.0811,25347.0
2019-05-17 14:40:00,308.11,308.73,307.75,307.85,19892.0,278.0179,278.5773,277.6931,277.7833,19892.0
2019-05-17 14:50:00,308.02,308.15,307.56,307.61,8137.0,277.9367,278.054,277.5216,277.5667,8137.0
2019-05-17 15:00:00,307.6,307.84,307.14,307.5,30817.0,277.5577,277.7743,277.1426,277.4675,30817.0
2019-05-17 15:10:00,307.5,307.67,306.37,306.87,30927.0,277.4675,277.6209,276.4478,276.899,30927.0
2019-05-17 15:20:00,306.88,307.2,306.57,307.18,16149.0,276.908,277.1968,276.6283,277.1787,16149.0
2019-05-17 15:30:00,307.09,307.09,305.68,305.78,15109.0,277.0975,277.0975,275.8252,275.9155,15109.0
2019-05-17 15:40:00,305.69,307.29,305.27,307.22,56697.0,275.8342,277.278,275.4553,277.2148,56697.0
2019-05-17 15:50:00,307.24,307.52,306.55,306.66,102654.0,277.2329,277.4855,276.6103,276.7095,102654.0
2019-05-20 09:30:00,306.3,310.73,306.01,309.81,37182.0,276.3847,280.382,276.123,279.5519,37182.0
2019-05-20 09:40:00,309.81,311.0,308.85,308.85,21149.0,279.5519,280.6256,278.6856,278.6856,21149.0
2019-05-20 09:50:00,308.15,310.21,307.91,310.21,10332.0,278.054,279.9128,277.8374,279.9128,10332.0
2019-05-20 10:00:00,310.05,310.8,309.35,310.43,15308.0,279.7684,280.4452,279.1368,280.1113,15308.0
2019-05-20 10:10:00,310.23,311.05,309.86,311.01,9778.0,279.9308,280.6708,279.597,280.6347,9778.0
2019-05-20 10:20:00,310.83,311.65,310.81,311.46,18826.0,280.4722,281.2122,280.4542,281.0407,18826.0
2019-05-20 10:30:00,311.3,312.44,311.2,311.94,32740.0,280.8963,281.925,280.8061,281.4738,32740.0
2019-05-20 10:40:00,311.95,312.5,311.68,311.9,22996.0,281.4829,281.9791,281.2392,281.4377,22996.0
2019-05-20 10:50:00,311.67,313.07,311.66,312.98,31557.0,281.2302,282.4935,281.2212,282.4123,31557.0
2019-05-20 11:00:00,313.0,313.44,312.74,313.15,32909.0,282.4303,282.8273,282.1957,282.5657,32909.0
2019-05-20 11:10:00,313.11,313.77,312.51,312.77,29514.0,282.5296,283.1251,281.9882,282.2228,29514.0
2019-05-20 11:20:00,312.77,313.97,312.46,313.97,25490.0,282.2228,283.3056,281.943,283.3056,25490.0
2019-05-20 11:30:00,314.2,314.32,313.27,313.62,28696.0,283.5131,283.6214,282.6739,282.9897,28696.0
2019-05-20 11:40:00,313.62,314.07,313.2,313.26,14857.0,282.9897,283.3958,282.6108,282.6649,14857.0
2019-05-20 11:50:00,313.38,313.64,312.06,312.63,33452.0,282.7732,283.0078,281.5821,282.0964,33452.0
2019-05-20 12:00:00,312.63,313.18,312.57,313.01,17039.0,282.0964,282.5927,282.0423,282.4393,17039.0
2019-05-20 12:10:00,313.0,313.37,312.86,313.33,17006.0,282.4303,282.7642,282.304,282.7281,17006.0
2019-05-20 12:20:00,313.36,313.48,312.91,313.05,11963.0,282.7551,282.8634,282.3491,282.4754,11963.0
2019-05-20 12:30:00,313.07,313.32,312.53,313.19,13484.0,282.4935,282.719,282.0062,282.6017,13484.0
2019-05-20 12:40:00,313.21,313.21,312.39,312.85,9018.0,282.6198,282.6198,281.8799,282.295,9018.0
2019-05-20 12:50:00,312.72,313.16,312.66,313.16,13911.0,282.1776,282.5747,282.1235,282.5747,13911.0
2019-05-20 13:00:00,313.11,313.11,312.52,312.67,12524.0,282.5296,282.5296,281.9972,282.1325,12524.0
2019-05-20 13:10:00,312.68,313.07,312.58,312.58,10801.0,282.1416,282.4935,282.0513,282.0513,10801.0
2019-05-20 13:20:00,312.62,313.66,312.43,313.64,19367.0,282.0874,283.0258,281.916,283.0078,19367.0
2019-05-20 13:30:00,313.55,314.19,313.55,313.77,23611.0,282.9266,283.5041,282.9266,283.1251,23611.0
2019-05-20 13:40:00,313.8,314.03,313.47,313.88,8119.0,283.1522,283.3597,282.8544,283.2244,8119.0
2019-05-20 13:50:00,313.86,314.1,313.53,313.99,18722.0,283.2063,283.4229,282.9085,283.3236,18722.0
2019-05-20 14:00:00,313.97,314.09,313.72,313.77,20976.0,283.3056,283.4138,283.08,283.1251,20976.0
2019-05-20 14:10:00,313.74,314.09,313.21,313.21,10625.0,283.098,283.4138,282.6198,282.6198,10625.0
2019-05-20 14:20:00,313.09,313.23,312.56,312.56,5766.0,282.5115,282.6378,282.0333,282.0333,5766.0
2019-05-20 14:30:00,312.56,312.56,311.64,311.69,17061.0,282.0333,282.0333,281.2031,281.2482,17061.0
2019-05-20 14:40:00,311.68,312.22,311.52,311.61,18615.0,281.2392,281.7265,281.0948,281.1761,18615.0
2019-05-20 14:50:00,311.69,312.57,311.69,312.53,18090.0,281.2482,282.0423,281.2482,282.0062,18090.0
2019-05-20 15:00:00,312.5,312.5,311.75,312.08,16289.0,281.9791,281.9791,281.3024,281.6002,16289.0
2019-05-20 15:10:00,312.08,312.4,311.84,312.25,17437.0,281.6002,281.8889,281.3836,281.7536,17437.0
2019-05-20 15:20:00,312.22,313.05,312.16,313.05,11695.0,281.7265,282.4754,281.6723,282.4754,11695.0
2019-05-20 15:30:00,313.01,314.0,312.95,313.67,30351.0,282.4393,283.3326,282.3852,283.0349,30351.0
2019-05-20 15:40:00,313.68,313.85,313.0,313.79,34916.0,283.0439,283.1973,282.4303,283.1431,34916.0
2019-05-20 15:50:00,313.87,315.01,313.6,314.53,123914.0,283.2153,284.244,282.9717,283.8109,123914.0
2019-05-21 09:30:00,315.13,317.5,315.0,315.12,44700.0,284.3523,286.4908,284.235,284.3432,44700.0
2019-05-21 09:40:00,314.9,316.52,314.89,316.2,14445.0,284.1447,285.6065,284.1357,285.3178,14445.0
2019-05-21 09:50:00,316.14,316.14,313.64,313.87,21612.0,285.2636,285.2636,283.0078,283.2153,21612.0
2019-05-21 10:00:00,313.72,313.95,311.51,312.46,38781.0,283.08,283.2875,281.0858,281.943,38781.0
2019-05-21 10:10:00,312.57,312.65,311.46,312.07,19124.0,282.0423,282.1145,281.0407,281.5911,19124.0
2019-05-21 10:20:00,312.23,312.28,309.6,310.0,67303.0,281.7355,281.7806,279.3624,279.7233,67303.0
2019-05-21 10:30:00,310.13,311.22,309.66,311.11,27313.0,279.8406,280.8241,279.4165,280.7249,27313.0
2019-05-21 10:40:00,311.56,312.2,311.09,311.66,10480.0,281.1309,281.7084,280.7068,281.2212,10480.0
2019-05-21 10:50:00,311.75,311.89,311.15,311.43,22100.0,281.3024,281.4287,280.761,281.0136,22100.0
2019-05-21 11:00:00,311.49,311.49,310.81,311.43,7605.0,281.0678,281.0678,280.4542,281.0136,7605.0
2019-05-21 11:10:00,311.35,311.41,310.81,310.81,27520.0,280.9415,280.9956,280.4542,280.4542,27520.0
2019-05-21 11:20:00,310.75,311.11,310.5,310.6,13235.0,280.4001,280.7249,280.1745,280.2647,13235.0
2019-05-21 11:30:00,310.75,311.52,310.73,310.88,15600.0,280.4001,281.0948,280.382,280.5174,15600.0
2019-05-21 11:40:00,310.96,311.12,310.57,310.68,5005.0,280.5895,280.7339,280.2376,280.3369,5005.0
2019-05-21 11:50:00,310.68,311.79,310.68,311.53,31413.0,280.3369,281.3385,280.3369,281.1039,31413.0
2019-05-21 12:00:00,311.48,312.01,311.2,311.74,30358.0,281.0588,281.537,280.8061,281.2934,30358.0
2019-05-21 12:10:00,311.79,311.87,311.3,311.37,3999.0,281.3385,281.4107,280.8963,280.9595,3999.0
2019-05-21 12:20:00,311.39,311.63,311.25,311.43,5388.0,280.9775,281.1941,280.8512,281.0136,5388.0
2019-05-21 12:30:00,311.44,311.73,311.31,311.36,5101.0,281.0227,281.2843,280.9054,280.9505,5101.0
2019-05-21 12:40:00,311.37,313.02,311.37,312.69,21948.0,280.9595,282.4483,280.9595,282.1506,21948.0
2019-05-21 12:50:00,312.76,313.42,312.49,313.33,6566.0,282.2137,282.8093,281.9701,282.7281,6566.0
2019-05-21 13:00:00,313.31,313.64,312.97,313.54,6342.0,282.71,283.0078,282.4032,282.9176,6342.0
2019-05-21 13:10:00,313.54,313.62,313.19,313.51,6782.0,282.9176,282.9897,282.6017,282.8905,6782.0
2019-05-21 13:20:00,313.5,314.08,313.48,313.9,8328.0,282.8815,283.4048,282.8634,283.2424,8328.0
2019-05-21 13:30:00,313.77,314.26,313.64,314.25,5466.0,283.1251,283.5672,283.0078,283.5582,5466.0
2019-05-21 13:40:00,314.23,314.23,313.69,313.7,4169.0,283.5402,283.5402,283.0529,283.0619,4169.0
2019-05-21 13:50:00,313.74,313.95,313.3,313.71,11459.0,283.098,283.2875,282.701,283.071,11459.0
2019-05-21 14:00:00,313.73,313.81,313.44,313.54,8397.0,283.089,283.1612,282.8273,282.9176,8397.0
2019-05-21 14:10:00,313.55,314.07,313.44,314.06,8213.0,282.9266,283.3958,282.8273,283.3868,8213.0
2019-05-21 14:20:00,314.02,314.61,313.91,314.56,13868.0,283.3507,283.8831,283.2514,283.8379,13868.0
2019-05-21 14:30:00,314.51,314.83,314.45,314.8,18566.0,283.7928,284.0816,283.7387,284.0545,18566.0
2019-05-21 14:40:00,314.84,315.21,314.45,314.46,12784.0,284.0906,284.4245,283.7387,283.7477,12784.0
2019-05-21 14:50:00,314.47,314.78,314.43,314.53,10116.0,283.7567,284.0365,283.7206,283.8109,10116.0
2019-05-21 15:00:00,314.46,314.64,313.92,314.56,19111.0,283.7477,283.9101,283.2604,283.8379,19111.0
2019-05-21 15:10:00,314.68,315.1,314.57,315.1,25696.0,283.9462,284.3252,283.847,284.3252,25696.0
2019-05-21 15:20:00,315.1,315.86,315.1,315.63,38091.0,284.3252,285.011,284.3252,284.8034,38091.0
2019-05-21 15:30:00,315.52,316.78,315.18,316.78,58720.0,284.7042,285.8411,284.3974,285.8411,58720.0
2019-05-21 15:40:00,316.73,317.05,315.95,316.7,60582.0,285.796,286.0848,285.0922,285.7689,60582.0
2019-05-21 15:50:00,316.82,316.85,316.12,316.27,111456.0,285.8772,285.9043,285.2456,285.3809,111456.0
2019-05-22 09:30:00,315.74,315.74,314.43,314.92,23405.0,284.9027,284.9027,283.7206,284.1628,23405.0
2019-05-22 09:40:00,315.08,315.88,314.37,315.88,29996.0,284.3072,285.029,283.6665,285.029,29996.0
2019-05-22 09:50:00,315.79,316.7,315.36,315.36,12282.0,284.9478,285.7689,284.5598,284.5598,12282.0
2019-05-22 10:00:00,315.29,316.17,314.88,314.93,13838.0,284.4966,285.2907,284.1267,284.1718,13838.0
2019-05-22 10:10:00,314.96,316.1,314.86,315.55,17308.0,284.1989,285.2275,284.1086,284.7313,17308.0
2019-05-22 10:20:00,315.14,315.93,315.14,315.79,13074.0,284.3613,285.0741,284.3613,284.9478,13074.0
2019-05-22 10:30:00,315.51,315.79,315.16,315.2,7396.0,284.6952,284.9478,284.3793,284.4154,7396.0
2019-05-22 10:40:00,315.27,315.68,315.02,315.54,12475.0,284.4786,284.8486,284.253,284.7222,12475.0
2019-05-22 10:50:00,315.57,315.57,315.07,315.3,9974.0,284.7493,284.7493,284.2981,284.5057,9974.0
2019-05-22 11:00:00,315.28,315.4,314.96,315.4,13506.0,284.4876,284.5959,284.1989,284.5959,13506.0
2019-05-22 11:10:00,315.4,316.72,315.4,316.53,10406.0,284.5959,285.787,284.5959,285.6155,10406.0
2019-05-22 11:20:00,316.53,316.63,316.16,316.37,10140.0,285.6155,285.7058,285.2817,285.4712,10140.0
2019-05-22 11:30:00,316.49,316.64,315.85,315.85,5859.0,285.5794,285.7148,285.002,285.002,5859.0
2019-05-22 11:40:00,315.89,316.11,315.58,315.79,7697.0,285.038,285.2366,284.7583,284.9478,7697.0
2019-05-22 11:50:00,315.85,316.5,315.81,316.45,8131.0,285.002,285.5885,284.9659,285.5434,8131.0
2019-05-22 12:00:00,316.51,316.57,316.02,316.09,6739.0,285.5975,285.6516,285.1553,285.2185,6739.0
2019-05-22 12:10:00,316.1,316.26,315.93,315.96,3899.0,285.2275,285.3719,285.0741,285.1012,3899.0
2019-05-22 12:20:00,316.1,316.1,315.5,315.5,5112.0,285.2275,285.2275,284.6861,284.6861,5112.0
2019-05-22 12:30:00,315.6,315.95,315.33,315.85,7567.0,284.7764,285.0922,284.5327,285.002,7567.0
2019-05-22 12:40:00,315.69,315.8,315.02,315.1,4366.0,284.8576,284.9568,284.253,284.3252,4366.0
2019-05-22 12:50:00,315.1,315.4,315.06,315.3,3606.0,284.3252,284.5959,284.2891,284.5057,3606.0
2019-05-22 13:00:00,315.29,315.51,315.06,315.38,9398.0,284.4966,284.6952,284.2891,284.5779,9398.0
2019-05-22 13:10:00,315.38,315.43,315.17,315.23,7445.0,284.5779,284.623,284.3884,284.4425,7445.0
2019-05-22 13:20:00,315.2,315.76,315.15,315.59,7887.0,284.4154,284.9207,284.3703,284.7673,7887.0
2019-05-22 13:30:00,315.58,315.93,315.48,315.75,14773.0,284.7583,285.0741,284.6681,284.9117,14773.0
2019-05-22 13:40:00,315.87,316.29,315.79,316.0,7336.0,285.02,285.399,284.9478,285.1373,7336.0
2019-05-22 13:50:00,316.05,316.31,316.05,316.16,3679.0,285.1824,285.417,285.1824,285.2817,3679.0
2019-05-22 14:00:00,316.08,316.38,316.08,316.3,14354.0,285.2095,285.4802,285.2095,285.408,14354.0
2019-05-22 14:10:00,316.22,316.22,315.65,315.8,9798.0,285.3358,285.3358,284.8215,284.9568,9798.0
2019-05-22 14:20:00,315.87,315.99,315.63,315.9,12467.0,285.02,285.1283,284.8034,285.0471,12467.0
2019-05-22 14:30:00,315.92,316.32,315.91,316.08,5315.0,285.0651,285.426,285.0561,285.2095,5315.0
2019-05-22 14:40:00,316.17,316.36,316.14,316.34,8734.0,285.2907,285.4621,285.2636,285.4441,8734.0
2019-05-22 14:50:00,316.27,316.4,316.26,316.34,7562.0,285.3809,285.4982,285.3719,285.4441,7562.0
2019-05-22 15:00:00,316.41,316.75,316.24,316.36,8719.0,285.5073,285.8141,285.3539,285.4621,8719.0
2019-05-22 15:10:00,316.35,316.46,316.03,316.22,10160.0,285.4531,285.5524,285.1644,285.3358,10160.0
2019-05-22 15:20:00,316.17,316.54,316.13,316.4,12380.0,285.2907,285.6246,285.2546,285.4982,12380.0
2019-05-22 15:30:00,316.4,316.73,316.36,316.38,38255.0,285.4982,285.796,285.4621,285.4802,38255.0
2019-05-22 15:40:00,316.39,317.06,316.32,316.98,26368.0,285.4892,286.0938,285.426,286.0216,26368.0
2019-05-22 15:50:00,316.84,316.98,316.19,316.58,61847.0,285.8953,286.0216,285.3087,285.6607,61847.0
2019-05-23 09:30:00,313.7,313.99,311.11,312.19,21786.0,283.0619,283.3236,280.7249,281.6994,21786.0
2019-05-23 09:40:00,311.48,312.15,309.67,310.49,25223.0,281.0588,281.6633,279.4255,280.1654,25223.0
2019-05-23 09:50:00,310.28,310.28,309.21,309.63,13485.0,279.976,279.976,279.0105,279.3894,13485.0
2019-05-23 10:00:00,309.59,310.49,309.44,310.49,12816.0,279.3533,280.1654,279.218,280.1654,12816.0
2019-05-23 10:10:00,310.47,312.12,310.26,311.0,22646.0,280.1474,281.6362,279.9579,280.6256,22646.0
2019-05-23 10:20:00,311.29,313.37,311.29,313.37,17898.0,280.8873,282.7642,280.8873,282.7642,17898.0
2019-05-23 10:30:00,313.25,314.19,313.01,313.43,20453.0,282.6559,283.5041,282.4393,282.8183,20453.0
2019-05-23 10:40:00,313.4,314.21,313.25,313.39,9710.0,282.7912,283.5221,282.6559,282.7822,9710.0
2019-05-23 10:50:00,313.29,314.18,313.1,313.24,9961.0,282.692,283.4951,282.5205,282.6469,9961.0
2019-05-23 11:00:00,313.38,313.63,312.93,312.93,29943.0,282.7732,282.9988,282.3671,282.3671,29943.0
2019-05-23 11:10:00,312.72,312.73,311.53,311.6,13414.0,282.1776,282.1867,281.1039,281.167,13414.0
2019-05-23 11:20:00,311.55,311.8,311.0,311.48,6570.0,281.1219,281.3475,280.6256,281.0588,6570.0
2019-05-23 11:30:00,311.48,311.85,310.97,311.16,16348.0,281.0588,281.3926,280.5986,280.77,16348.0
2019-05-23 11:40:00,311.06,311.2,310.45,310.51,8424.0,280.6798,280.8061,280.1294,280.1835,8424.0
2019-05-23 11:50:00,310.69,310.69,309.99,310.2,5074.0,280.3459,280.3459,279.7143,279.9038,5074.0
2019-05-23 12:00:00,310.31,310.77,310.15,310.57,6945.0,280.003,280.4181,279.8587,280.2376,6945.0
2019-05-23 12:10:00,310.54,310.67,310.0,310.25,5631.0,280.2106,280.3279,279.7233,279.9489,5631.0
2019-05-23 12:20:00,310.53,311.12,310.3,310.8,7430.0,280.2015,280.7339,279.994,280.4452,7430.0
2019-05-23 12:30:00,310.94,310.94,310.19,310.19,25018.0,280.5715,280.5715,279.8947,279.8947,25018.0
2019-05-23 12:40:00,310.25,310.44,309.44,309.68,14363.0,279.9489,280.1203,279.218,279.4346,14363.0
2019-05-23 12:50:00,309.59,309.59,308.7,308.75,11475.0,279.3533,279.3533,278.5503,278.5954,11475.0
2019-05-23 13:00:00,308.77,309.97,308.6,309.44,27780.0,278.6134,279.6962,278.46,279.218,27780.0
2019-05-23 13:10:00,309.16,309.17,308.5,308.5,9852.0,278.9653,278.9744,278.3698,278.3698,9852.0
2019-05-23 13:20:00,308.48,309.11,308.33,308.9,5173.0,278.3518,278.9202,278.2164,278.7307,5173.0
2019-05-23 13:30:00,308.69,309.04,308.68,309.04,3874.0,278.5412,278.8571,278.5322,278.8571,3874.0
2019-05-23 13:40:00,309.06,309.16,308.66,308.66,3638.0,278.8751,278.9653,278.5142,278.5142,3638.0
2019-05-23 13:50:00,308.57,308.6,308.21,308.33,5575.0,278.433,278.46,278.1081,278.2164,5575.0
2019-05-23 14:00:00,308.32,308.63,308.11,308.45,13659.0,278.2074,278.4871,278.0179,278.3247,13659.0
2019-05-23 14:10:00,308.69,309.14,308.54,309.12,7440.0,278.5412,278.9473,278.4059,278.9292,7440.0
2019-05-23 14:20:00,309.2,309.58,309.19,309.2,8106.0,279.0014,279.3443,278.9924,279.0014,8106.0
2019-05-23 14:30:00,309.3,309.76,309.13,309.65,8500.0,279.0917,279.5067,278.9383,279.4075,8500.0
2019-05-23 14:40:00,309.68,309.88,309.41,309.67,9545.0,279.4346,279.615,279.1909,279.4255,9545.0
2019-05-23 14:50:00,309.57,309.86,309.27,309.63,9598.0,279.3353,279.597,279.0646,279.3894,9598.0
2019-05-23 15:00:00,309.56,309.75,309.21,309.62,9372.0,279.3263,279.4977,279.0105,279.3804,9372.0
2019-05-23 15:10:00,309.68,310.34,309.6,309.96,12321.0,279.4346,280.0301,279.3624,279.6872,12321.0
2019-05-23 15:20:00,310.1,311.82,310.1,311.5,19393.0,279.8135,281.3655,279.8135,281.0768,19393.0
2019-05-23 15:30:00,311.5,311.9,310.67,310.67,16148.0,281.0768,281.4377,280.3279,280.3279,16148.0
2019-05-23 15:40:00,310.78,311.16,310.53,310.84,28380.0,280.4271,280.77,280.2015,280.4813,28380.0
2019-05-23 15:50:00,310.75,311.53,310.54,311.1,86320.0,280.4001,281.1039,280.2106,280.7159,86320.0
2019-05-24 09:30:00,312.42,312.42,311.31,312.08,15983.0,281.9069,281.9069,280.9054,281.6002,15983.0
2019-05-24 09:40:00,311.5,312.9,311.21,312.2,4948.0,281.0768,282.3401,280.8151,281.7084,4948.0
2019-05-24 09:50:00,312.08,312.08,310.41,310.41,6728.0,281.6002,281.6002,280.0933,280.0933,6728.0
2019-05-24 10:00:00,310.66,311.41,310.6,311.0,19195.0,280.3188,280.9956,280.2647,280.6256,19195.0
2019-05-24 10:10:00,310.99,311.83,310.99,311.41,17119.0,280.6166,281.3746,280.6166,280.9956,17119.0
2019-05-24 10:20:00,311.46,311.83,310.87,311.03,10515.0,281.0407,281.3746,280.5083,280.6527,10515.0
2019-05-24 10:30:00,311.0,311.0,310.7,310.86,8250.0,280.6256,280.6256,280.3549,280.4993,8250.0
2019-05-24 10:40:00,310.82,310.82,310.16,310.16,8945.0,280.4632,280.4632,279.8677,279.8677,8945.0
2019-05-24 10:50:00,310.25,310.26,309.77,310.16,10923.0,279.9489,279.9579,279.5158,279.8677,10923.0
2019-05-24 11:00:00,310.24,311.06,310.12,310.9,9252.0,279.9399,280.6798,279.8316,280.5354,9252.0
2019-05-24 11:10:00,311.13,311.24,310.79,310.95,6663.0,280.7429,280.8422,280.4361,280.5805,6663.0
2019-05-24 11:20:00,310.95,311.72,310.91,311.72,5019.0,280.5805,281.2753,280.5444,281.2753,5019.0
2019-05-24 11:30:00,311.87,312.38,311.67,312.23,4752.0,281.4107,281.8709,281.2302,281.7355,4752.0
2019-05-24 11:40:00,312.33,312.53,312.08,312.38,4148.0,281.8257,282.0062,281.6002,281.8709,4148.0
2019-05-24 11:50:00,312.38,313.0,312.38,312.84,13206.0,281.8709,282.4303,281.8709,282.2859,13206.0
2019-05-24 12:00:00,312.74,313.64,312.74,313.14,12475.0,282.1957,283.0078,282.1957,282.5566,12475.0
2019-05-24 12:10:00,313.0,313.04,312.36,312.81,5303.0,282.4303,282.4664,281.8528,282.2589,5303.0
2019-05-24 12:20:00,312.84,313.73,312.84,313.49,5701.0,282.2859,283.089,282.2859,282.8724,5701.0
2019-05-24 12:30:00,313.5,313.98,313.44,313.84,6895.0,282.8815,283.3146,282.8273,283.1883,6895.0
2019-05-24 12:40:00,313.82,313.82,312.48,312.49,14633.0,283.1702,283.1702,281.9611,281.9701,14633.0
2019-05-24 12:50:00,312.54,312.74,312.02,312.42,15727.0,282.0152,282.1957,281.546,281.9069,15727.0
2019-05-24 13:00:00,312.83,312.93,312.51,312.74,8474.0,282.2769,282.3671,281.9882,282.1957,8474.0
2019-05-24 13:10:00,312.64,312.83,312.49,312.69,5685.0,282.1055,282.2769,281.9701,282.1506,5685.0
2019-05-24 13:20:00,312.88,313.48,312.82,313.48,16573.0,282.322,282.8634,282.2679,282.8634,16573.0
2019-05-24 13:30:00,313.5,314.16,313.29,314.1,14950.0,282.8815,283.477,282.692,283.4229,14950.0
2019-05-24 13:40:00,314.16,314.56,314.04,314.49,13600.0,283.477,283.8379,283.3687,283.7748,13600.0
2019-05-24 13:50:00,314.52,314.8,314.16,314.34,18292.0,283.8018,284.0545,283.477,283.6394,18292.0
2019-05-24 14:00:00,314.34,314.37,312.74,312.74,3770.0,283.6394,283.6665,282.1957,282.1957,3770.0
2019-05-24 14:10:00,312.46,312.68,312.13,312.59,7680.0,281.943,282.1416,281.6453,282.0603,7680.0
2019-05-24 14:20:00,312.59,312.91,312.46,312.52,4052.0,282.0603,282.3491,281.943,281.9972,4052.0
2019-05-24 14:30:00,312.6,312.75,312.09,312.13,9406.0,282.0694,282.2047,281.6092,281.6453,9406.0
2019-05-24 14:40:00,312.26,312.4,311.75,311.85,11560.0,281.7626,281.8889,281.3024,281.3926,11560.0
2019-05-24 14:50:00,311.88,312.08,311.75,311.8,7337.0,281.4197,281.6002,281.3024,281.3475,7337.0
2019-05-24 15:00:00,311.74,312.08,311.74,312.06,5201.0,281.2934,281.6002,281.2934,281.5821,5201.0
2019-05-24 15:10:00,312.12,312.3,311.79,311.92,6881.0,281.6362,281.7987,281.3385,281.4558,6881.0
2019-05-24 15:20:00,311.98,312.42,311.98,312.3,4946.0,281.5099,281.9069,281.5099,281.7987,4946.0
2019-05-24 15:30:00,312.29,312.3,311.91,312.05,8781.0,281.7896,281.7987,281.4468,281.5731,8781.0
2019-05-24 15:40:00,312.01,312.57,312.01,312.57,18930.0,281.537,282.0423,281.537,282.0423,18930.0
2019-05-24 15:50:00,312.58,312.78,311.99,312.21,53421.0,282.0513,282.2318,281.5189,281.7175,53421.0
2019-05-28 09:30:00,310.88,312.75,310.63,312.26,16533.0,280.5174,282.2047,280.2918,281.7626,16533.0
2019-05-28 09:40:00,312.24,312.33,311.45,311.7,9121.0,281.7445,281.8257,281.0317,281.2573,9121.0
2019-05-28 09:50:00,311.84,312.26,311.24,311.24,9162.0,281.3836,281.7626,280.8422,280.8422,9162.0
2019-05-28 10:00:00,311.15,311.84,311.03,311.38,16178.0,280.761,281.3836,280.6527,280.9685,16178.0
2019-05-28 10:10:00,311.15,311.35,310.54,310.69,6406.0,280.761,280.9415,280.2106,280.3459,6406.0
2019-05-28 10:20:00,310.85,311.4,310.43,311.4,2600.0,280.4903,280.9866,280.1113,280.9866,2600.0
2019-05-28 10:30:00,311.39,311.39,310.3,310.3,4511.0,280.9775,280.9775,279.994,279.994,4511.0
2019-05-28 10:40:00,310.16,310.86,310.16,310.55,3664.0,279.8677,280.4993,279.8677,280.2196,3664.0
2019-05-28 10:50:00,310.44,310.48,309.88,310.24,2800.0,280.1203,280.1564,279.615,279.9399,2800.0
2019-05-28 11:00:00,310.37,311.41,310.36,311.28,2502.0,280.0572,280.9956,280.0481,280.8783,2502.0
2019-05-28 11:10:00,311.3,311.49,311.18,311.43,4626.0,280.8963,281.0678,280.7881,281.0136,4626.0
2019-05-28 11:20:00,311.3,311.39,310.6,310.68,4300.0,280.8963,280.9775,280.2647,280.3369,4300.0
2019-05-28 11:30:00,310.56,310.56,310.02,310.13,3842.0,280.2286,280.2286,279.7413,279.8406,3842.0
2019-05-28 11:40:00,310.31,310.53,310.09,310.09,6200.0,280.003,280.2015,279.8045,279.8045,6200.0
2019-05-28 11:50:00,310.09,310.17,309.57,310.12,7804.0,279.8045,279.8767,279.3353,279.8316,7804.0
2019-05-28 12:00:00,310.1,310.5,309.75,310.01,5700.0,279.8135,280.1745,279.4977,279.7323,5700.0
2019-05-28 12:10:00,310.01,310.4,309.94,310.17,4701.0,279.7323,280.0842,279.6692,279.8767,4701.0
2019-05-28 12:20:00,310.43,311.03,310.35,311.03,1799.0,280.1113,280.6527,280.0391,280.6527,1799.0
2019-05-28 12:30:00,311.16,311.98,311.16,311.89,6252.0,280.77,281.5099,280.77,281.4287,6252.0
2019-05-28 12:40:00,311.9,312.0,311.34,311.84,3127.0,281.4377,281.528,280.9324,281.3836,3127.0
2019-05-28 12:50:00,311.84,312.08,311.5,311.79,4807.0,281.3836,281.6002,281.0768,281.3385,4807.0
2019-05-28 13:00:00,311.77,312.1,311.41,311.41,3663.0,281.3204,281.6182,280.9956,280.9956,3663.0
2019-05-28 13:10:00,311.48,311.48,310.94,311.11,10034.0,281.0588,281.0588,280.5715,280.7249,10034.0
2019-05-28 13:20:00,311.16,311.4,311.03,311.05,4785.0,280.77,280.9866,280.6527,280.6708,4785.0
2019-05-28 13:30:00,311.22,311.35,311.03,311.13,3569.0,280.8241,280.9415,280.6527,280.7429,3569.0
2019-05-28 13:40:00,311.05,311.13,310.65,310.87,3916.0,280.6708,280.7429,280.3098,280.5083,3916.0
2019-05-28 13:50:00,310.87,310.87,310.49,310.75,2991.0,280.5083,280.5083,280.1654,280.4001,2991.0
2019-05-28 14:00:00,310.66,310.66,309.98,310.07,3975.0,280.3188,280.3188,279.7053,279.7865,3975.0
2019-05-28 14:10:00,309.91,310.27,309.21,310.12,25895.0,279.6421,279.9669,279.0105,279.8316,25895.0
2019-05-28 14:20:00,310.15,310.15,309.7,309.94,13896.0,279.8587,279.8587,279.4526,279.6692,13896.0
2019-05-28 14:30:00,309.86,310.09,309.6,309.95,11704.0,279.597,279.8045,279.3624,279.6782,11704.0
2019-05-28 14:40:00,309.91,310.0,309.48,309.69,9537.0,279.6421,279.7233,279.2541,279.4436,9537.0
2019-05-28 14:50:00,309.66,309.71,309.34,309.49,8774.0,279.4165,279.4616,279.1278,279.2631,8774.0
2019-05-28 15:00:00,309.48,310.01,309.04,309.66,25785.0,279.2541,279.7323,278.8571,279.4165,25785.0
2019-05-28 15:10:00,309.72,309.74,309.29,309.51,13663.0,279.4706,279.4887,279.0826,279.2812,13663.0
2019-05-28 15:20:00,309.55,309.65,308.15,308.22,14691.0,279.3173,279.4075,278.054,278.1171,14691.0
2019-05-28 15:30:00,308.24,308.3,307.6,308.23,29599.0,278.1352,278.1893,277.5577,278.1262,29599.0
2019-05-28 15:40:00,308.03,308.3,307.67,308.0,22739.0,277.9457,278.1893,277.6209,277.9186,22739.0
2019-05-28 15:50:00,308.01,308.86,308.01,308.06,41585.0,277.9277,278.6946,277.9277,277.9728,41585.0
2019-05-29 09:30:00,306.78,306.87,304.55,305.93,26068.0,276.8178,276.899,274.8056,276.0508,26068.0
2019-05-29 09:40:00,305.67,306.31,304.73,305.15,13250.0,275.8162,276.3937,274.968,275.347,13250.0
2019-05-29 09:50:00,305.2,305.29,303.84,305.03,14746.0,275.3921,275.4733,274.1649,275.2387,14746.0
2019-05-29 10:00:00,305.01,306.27,304.89,306.27,7426.0,275.2207,276.3576,275.1124,276.3576,7426.0
2019-05-29 10:10:00,306.29,307.72,306.12,307.05,8217.0,276.3756,277.666,276.2222,277.0614,8217.0
2019-05-29 10:20:00,307.15,307.31,306.17,306.85,9554.0,277.1517,277.296,276.2674,276.881,9554.0
2019-05-29 10:30:00,306.77,307.29,306.42,306.42,4270.0,276.8088,277.278,276.4929,276.4929,4270.0
2019-05-29 10:40:00,306.38,306.92,305.67,305.81,5030.0,276.4569,276.9441,275.8162,275.9425,5030.0
2019-05-29 10:50:00,305.81,306.84,305.53,306.84,15689.0,275.9425,276.8719,275.6899,276.8719,15689.0
2019-05-29 11:00:00,306.69,306.95,306.08,306.62,5200.0,276.7366,276.9712,276.1862,276.6734,5200.0
2019-05-29 11:10:00,306.51,306.51,305.52,305.57,5105.0,276.5742,276.5742,275.6808,275.726,5105.0
2019-05-29 11:20:00,305.47,305.52,304.53,304.69,9470.0,275.6357,275.6808,274.7875,274.9319,9470.0
2019-05-29 11:30:00,304.71,305.32,304.23,304.62,11252.0,274.95,275.5004,274.5168,274.8687,11252.0
2019-05-29 11:40:00,304.56,304.91,303.87,304.57,4710.0,274.8146,275.1304,274.192,274.8236,4710.0
2019-05-29 11:50:00,304.58,304.64,303.94,304.1,4404.0,274.8327,274.8868,274.2552,274.3995,4404.0
2019-05-29 12:00:00,304.28,304.8,304.01,304.6,4463.0,274.562,275.0312,274.3183,274.8507,4463.0
2019-05-29 12:10:00,304.59,304.68,304.37,304.42,4311.0,274.8417,274.9229,274.6432,274.6883,4311.0
2019-05-29 12:20:00,304.57,305.79,304.32,305.53,23546.0,274.8236,275.9245,274.598,275.6899,23546.0
2019-05-29 12:30:00,305.4,305.91,305.36,305.52,2517.0,275.5726,276.0328,275.5365,275.6808,2517.0
2019-05-29 12:40:00,305.43,305.7,305.21,305.21,2720.0,275.5996,275.8433,275.4011,275.4011,2720.0
2019-05-29 12:50:00,305.29,305.29,304.84,304.87,2730.0,275.4733,275.4733,275.0673,275.0943,2730.0
2019-05-29 13:00:00,304.83,305.71,304.63,305.55,7353.0,275.0582,275.8523,274.8778,275.7079,7353.0
2019-05-29 13:10:00,305.77,306.05,305.6,305.97,4700.0,275.9064,276.1591,275.753,276.0869,4700.0
2019-05-29 13:20:00,306.06,306.39,305.81,306.35,2899.0,276.1681,276.4659,275.9425,276.4298,2899.0
2019-05-29 13:30:00,306.32,306.52,306.03,306.46,3095.0,276.4027,276.5832,276.141,276.529,3095.0
2019-05-29 13:40:00,306.46,306.46,305.96,306.4,2872.0,276.529,276.529,276.0779,276.4749,2872.0
2019-05-29 13:50:00,306.46,306.51,305.95,305.95,2100.0,276.529,276.5742,276.0689,276.0689,2100.0
2019-05-29 14:00:00,305.87,306.52,305.87,306.0,3489.0,275.9967,276.5832,275.9967,276.114,3489.0
2019-05-29 14:10:00,305.89,306.06,305.69,305.76,2911.0,276.0147,276.1681,275.8342,275.8974,2911.0
2019-05-29 14:20:00,305.74,305.74,305.46,305.62,2260.0,275.8794,275.8794,275.6267,275.7711,2260.0
2019-05-29 14:30:00,305.63,305.63,304.85,304.94,5505.0,275.7801,275.7801,275.0763,275.1575,5505.0
2019-05-29 14:40:00,304.74,304.85,304.27,304.42,5950.0,274.977,275.0763,274.5529,274.6883,5950.0
2019-05-29 14:50:00,304.49,304.58,304.15,304.24,3622.0,274.7514,274.8327,274.4447,274.5259,3622.0
2019-05-29 15:00:00,304.15,304.24,303.7,304.24,9085.0,274.4447,274.5259,274.0386,274.5259,9085.0
2019-05-29 15:10:00,304.15,304.3,303.89,303.9,7100.0,274.4447,274.58,274.21,274.2191,7100.0
2019-05-29 15:20:00,303.95,304.96,303.88,304.7,6273.0,274.2642,275.1755,274.201,274.9409,6273.0
2019-05-29 15:30:00,304.75,306.81,304.69,306.48,14209.0,274.9861,276.8449,274.9319,276.5471,14209.0
2019-05-29 15:40:00,306.61,306.63,305.96,306.07,14472.0,276.6644,276.6824,276.0779,276.1771,14472.0
2019-05-29 15:50:00,305.99,306.42,305.54,305.88,26914.0,276.1049,276.4929,275.6989,276.0057,26914.0
2019-05-30 09:30:00,306.98,308.5,306.98,308.5,9198.0,276.9983,278.3698,276.9983,278.3698,9198.0
2019-05-30 09:40:00,308.48,309.14,308.14,308.74,6632.0,278.3518,278.9473,278.045,278.5864,6632.0
2019-05-30 09:50:00,308.47,308.94,308.12,308.12,6100.0,278.3427,278.7668,278.0269,278.0269,6100.0
2019-05-30 10:00:00,308.38,309.02,307.87,308.75,4611.0,278.2615,278.839,277.8013,278.5954,4611.0
2019-05-30 10:10:00,308.7,309.11,308.17,308.51,7127.0,278.5503,278.9202,278.072,278.3788,7127.0
2019-05-30 10:20:00,308.41,308.87,308.3,308.87,9200.0,278.2886,278.7037,278.1893,278.7037,9200.0
2019-05-30 10:30:00,308.96,309.67,308.83,309.52,23530.0,278.7849,279.4255,278.6676,279.2902,23530.0
2019-05-30 10:40:00,309.51,309.86,309.3,309.66,19208.0,279.2812,279.597,279.0917,279.4165,19208.0
2019-05-30 10:50:00,309.65,309.68,309.05,309.63,18164.0,279.4075,279.4346,278.8661,279.3894,18164.0
2019-05-30 11:00:00,309.64,310.38,309.43,310.38,18801.0,279.3985,280.0662,279.209,280.0662,18801.0
2019-05-30 11:10:00,310.4,311.22,310.36,310.65,22498.0,280.0842,280.8241,280.0481,280.3098,22498.0
2019-05-30 11:20:00,310.67,310.87,310.27,310.34,20513.0,280.3279,280.5083,279.9669,280.0301,20513.0
2019-05-30 11:30:00,310.38,310.41,309.65,309.71,10886.0,280.0662,280.0933,279.4075,279.4616,10886.0
2019-05-30 11:40:00,309.61,309.71,309.36,309.65,12716.0,279.3714,279.4616,279.1458,279.4075,12716.0
2019-05-30 11:50:00,309.57,309.57,308.6,308.61,11048.0,279.3353,279.3353,278.46,278.4691,11048.0
2019-05-30 12:00:00,308.72,309.0,308.46,308.9,8029.0,278.5683,278.821,278.3337,278.7307,8029.0
2019-05-30 12:10:00,308.99,309.13,308.83,309.08,5806.0,278.8119,278.9383,278.6676,278.8932,5806.0
2019-05-30 12:20:00,308.94,309.22,308.92,309.09,5068.0,278.7668,279.0195,278.7488,278.9022,5068.0
2019-05-30 12:30:00,309.08,309.42,308.83,309.38,7139.0,278.8932,279.1999,278.6676,279.1639,7139.0
2019-05-30 12:40:00,309.35,309.85,309.34,309.78,6983.0,279.1368,279.588,279.1278,279.5248,6983.0
2019-05-30 12:50:00,309.91,310.23,309.77,309.85,8806.0,279.6421,279.9308,279.5158,279.588,8806.0
2019-05-30 13:00:00,309.88,310.26,309.88,309.98,10139.0,279.615,279.9579,279.615,279.7053,10139.0
2019-05-30 13:10:00,310.06,310.1,309.51,309.69,7823.0,279.7774,279.8135,279.2812,279.4436,7823.0
2019-05-30 13:20:00,309.69,309.71,309.35,309.55,24646.0,279.4436,279.4616,279.1368,279.3173,24646.0
2019-05-30 13:30:00,309.58,309.59,308.95,309.28,9704.0,279.3443,279.3533,278.7759,279.0736,9704.0
2019-05-30 13:40:00,309.33,309.52,309.15,309.48,12983.0,279.1187,279.2902,278.9563,279.2541,12983.0
2019-05-30 13:50:00,309.48,309.78,309.47,309.63,9057.0,279.2541,279.5248,279.2451,279.3894,9057.0
2019-05-30 14:00:00,309.61,309.9,309.38,309.38,11487.0,279.3714,279.6331,279.1639,279.1639,11487.0
2019-05-30 14:10:00,309.38,309.79,309.38,309.79,12941.0,279.1639,279.5338,279.1639,279.5338,12941.0
2019-05-30 14:20:00,309.76,309.96,309.3,309.33,20875.0,279.5067,279.6872,279.0917,279.1187,20875.0
2019-05-30 14:30:00,309.34,309.38,308.57,308.63,10535.0,279.1278,279.1639,278.433,278.4871,10535.0
2019-05-30 14:40:00,308.48,309.0,308.4,308.91,17577.0,278.3518,278.821,278.2796,278.7398,17577.0
2019-05-30 14:50:00,309.05,309.51,308.94,309.39,7286.0,278.8661,279.2812,278.7668,279.1729,7286.0
2019-05-30 15:00:00,309.36,309.77,308.48,309.09,114859.0,279.1458,279.5158,278.3518,278.9022,114859.0
2019-05-30 15:10:00,309.09,309.93,309.08,309.66,14528.0,278.9022,279.6601,278.8932,279.4165,14528.0
2019-05-30 15:20:00,309.7,309.95,309.39,309.75,18097.0,279.4526,279.6782,279.1729,279.4977,18097.0
2019-05-30 15:30:00,309.74,310.26,309.55,309.86,26425.0,279.4887,279.9579,279.3173,279.597,26425.0
2019-05-30 15:40:00,309.89,310.39,309.89,310.32,25075.0,279.624,280.0752,279.624,280.012,25075.0
2019-05-30 15:50:00,310.27,310.41,309.67,309.83,49994.0,279.9669,280.0933,279.4255,279.5699,49994.0
2019-05-31 09:30:00,304.56,306.41,304.56,304.99,25706.0,276.0108,277.6874,276.0108,276.4005,25706.0
2019-05-31 09:40:00,305.06,305.8,304.81,305.21,5988.0,276.464,277.1346,276.2374,276.5999,5988.0
2019-05-31 09:50:00,305.0,305.73,304.64,305.73,15230.0,276.4096,277.0712,276.0833,277.0712,15230.0
2019-05-31 10:00:00,306.19,306.6,305.33,306.15,9291.0,277.488,277.8596,276.7087,277.4518,9291.0
2019-05-31 10:10:00,306.25,306.28,305.45,305.79,11333.0,277.5424,277.5696,276.8174,277.1255,11333.0
2019-05-31 10:20:00,305.96,306.47,305.72,305.98,3598.0,277.2796,277.7418,277.0621,277.2977,3598.0
2019-05-31 10:30:00,306.04,306.44,306.02,306.35,5402.0,277.3521,277.7146,277.334,277.633,5402.0
2019-05-31 10:40:00,306.45,306.45,305.52,306.05,4232.0,277.7237,277.7237,276.8808,277.3612,4232.0
2019-05-31 10:50:00,306.2,306.33,305.79,305.88,3600.0,277.4971,277.6149,277.1255,277.2071,3600.0
2019-05-31 11:00:00,305.87,306.69,305.86,306.6,3050.0,277.198,277.9412,277.189,277.8596,3050.0
2019-05-31 11:10:00,306.59,307.57,306.59,307.48,5700.0,277.8505,278.7387,277.8505,278.6571,5700.0
2019-05-31 11:20:00,307.47,307.83,307.34,307.73,4856.0,278.6481,278.9743,278.5302,278.8837,4856.0
2019-05-31 11:30:00,307.69,307.72,306.95,306.95,4030.0,278.8474,278.8746,278.1768,278.1768,4030.0
2019-05-31 11:40:00,306.85,307.38,306.72,307.13,2480.0,278.0862,278.5665,277.9684,278.3399,2480.0
2019-05-31 11:50:00,307.02,307.2,306.74,306.87,4700.0,278.2402,278.4034,277.9865,278.1043,4700.0
2019-05-31 12:00:00,306.77,306.8,306.32,306.49,2800.0,278.0137,278.0409,277.6059,277.7599,2800.0
2019-05-31 12:10:00,306.36,306.47,305.72,305.72,7790.0,277.6421,277.7418,277.0621,277.0621,7790.0
2019-05-31 12:20:00,305.84,305.84,304.81,304.87,5060.0,277.1708,277.1708,276.2374,276.2918,5060.0
2019-05-31 12:30:00,304.88,305.46,304.73,305.07,8379.0,276.3008,276.8265,276.1649,276.473,8379.0
2019-05-31 12:40:00,305.11,305.26,304.94,304.97,2403.0,276.5093,276.6452,276.3552,276.3824,2403.0
2019-05-31 12:50:00,305.05,305.36,304.98,305.05,3500.0,276.4549,276.7358,276.3915,276.4549,3500.0
2019-05-31 13:00:00,305.18,305.84,305.18,305.84,3100.0,276.5727,277.1708,276.5727,277.1708,3100.0
2019-05-31 13:10:00,305.74,305.94,305.5,305.5,3500.0,277.0802,277.2615,276.8627,276.8627,3500.0
2019-05-31 13:20:00,305.49,305.78,305.49,305.65,1500.0,276.8537,277.1165,276.8537,276.9987,1500.0
2019-05-31 13:30:00,305.71,306.04,305.71,305.9,1900.0,277.053,277.3521,277.053,277.2252,1900.0
2019-05-31 13:40:00,305.94,305.95,305.77,305.86,1700.0,277.2615,277.2705,277.1074,277.189,1700.0
2019-05-31 13:50:00,305.88,305.88,305.38,305.69,12113.0,277.2071,277.2071,276.754,277.0349,12113.0
2019-05-31 14:00:00,305.71,305.71,305.04,305.11,4413.0,277.053,277.053,276.4458,276.5093,4413.0
2019-05-31 14:10:00,304.98,305.18,304.58,304.7,4958.0,276.3915,276.5727,276.029,276.1377,4958.0
2019-05-31 14:20:00,304.59,304.95,304.53,304.69,3750.0,276.038,276.3643,275.9836,276.1286,3750.0
2019-05-31 14:30:00,304.59,304.64,304.24,304.27,4300.0,276.038,276.0833,275.7208,275.748,4300.0
2019-05-31 14:40:00,304.34,305.5,304.34,305.08,4008.0,275.8115,276.8627,275.8115,276.4821,4008.0
2019-05-31 14:50:00,305.13,305.56,305.12,305.26,3904.0,276.5274,276.9171,276.5183,276.6452,3904.0
2019-05-31 15:00:00,305.15,305.21,304.87,304.96,4556.0,276.5455,276.5999,276.2918,276.3733,4556.0
2019-05-31 15:10:00,305.0,305.18,304.73,304.75,2900.0,276.4096,276.5727,276.1649,276.183,2900.0
2019-05-31 15:20:00,304.83,304.91,304.32,304.68,6960.0,276.2555,276.328,275.7933,276.1196,6960.0
2019-05-31 15:30:00,304.58,304.89,304.0,304.09,18485.0,276.029,276.3099,275.5033,275.5849,18485.0
2019-05-31 15:40:00,304.14,304.27,303.98,303.99,15975.0,275.6302,275.748,275.4852,275.4943,15975.0
2019-05-31 15:50:00,304.01,304.04,303.13,303.25,74976.0,275.5124,275.5396,274.7149,274.8236,74976.0
2019-06-03 09:30:00,303.01,305.45,303.01,305.25,19477.0,274.6061,276.8174,274.6061,276.6362,19477.0
2019-06-03 09:40:00,305.25,305.39,304.01,304.01,7428.0,276.6362,276.763,275.5124,275.5124,7428.0
2019-06-03 09:50:00,304.25,304.49,303.65,304.07,16176.0,275.7299,275.9474,275.1861,275.5668,16176.0
2019-06-03 10:00:00,304.02,305.65,303.79,305.65,7788.0,275.5215,276.9987,275.313,276.9987,7788.0
2019-06-03 10:10:00,305.78,306.02,305.28,305.95,12801.0,277.1165,277.334,276.6633,277.2705,12801.0
2019-06-03 10:20:00,306.03,306.43,306.01,306.4,15078.0,277.343,277.7055,277.3249,277.6784,15078.0
2019-06-03 10:30:00,306.63,308.38,306.34,308.26,8909.0,277.8868,279.4728,277.624,279.364,8909.0
2019-06-03 10:40:00,308.12,308.3,307.71,307.71,7491.0,279.2371,279.4003,278.8656,278.8656,7491.0
2019-06-03 10:50:00,307.57,307.65,307.14,307.27,6510.0,278.7387,278.8112,278.349,278.4668,6510.0
2019-06-03 11:00:00,307.18,307.18,305.85,305.86,33827.0,278.3852,278.3852,277.1799,277.189,33827.0
2019-06-03 11:10:00,305.89,305.96,305.22,305.35,5342.0,277.2162,277.2796,276.609,276.7268,5342.0
2019-06-03 11:20:00,305.42,305.75,305.38,305.6,5470.0,276.7902,277.0893,276.754,276.9533,5470.0
2019-06-03 11:30:00,305.38,305.79,305.23,305.75,4524.0,276.754,277.1255,276.618,277.0893,4524.0
2019-06-03 11:40:00,305.92,306.51,305.47,305.83,4481.0,277.2433,277.778,276.8355,277.1618,4481.0
2019-06-03 11:50:00,305.83,306.14,305.27,305.27,4910.0,277.1618,277.4427,276.6543,276.6543,4910.0
2019-06-03 12:00:00,305.31,305.62,304.88,305.19,5888.0,276.6905,276.9715,276.3008,276.5818,5888.0
2019-06-03 12:10:00,305.19,305.19,304.8,304.85,4485.0,276.5818,276.5818,276.2283,276.2737,4485.0
2019-06-03 12:20:00,304.76,304.76,304.18,304.18,6464.0,276.1921,276.1921,275.6665,275.6665,6464.0
2019-06-03 12:30:00,304.29,304.61,304.06,304.56,4258.0,275.7661,276.0561,275.5577,276.0108,4258.0
2019-06-03 12:40:00,304.55,304.65,304.28,304.56,4988.0,276.0018,276.0924,275.7571,276.0108,4988.0
2019-06-03 12:50:00,304.51,305.15,304.36,304.88,4914.0,275.9655,276.5455,275.8296,276.3008,4914.0
2019-06-03 13:00:00,304.93,305.0,304.46,304.88,6797.0,276.3462,276.4096,275.9202,276.3008,6797.0
2019-06-03 13:10:00,304.99,305.71,304.7,305.31,4732.0,276.4005,277.053,276.1377,276.6905,4732.0
2019-06-03 13:20:00,305.4,306.63,305.12,306.07,6298.0,276.7721,277.8868,276.5183,277.3793,6298.0
2019-06-03 13:30:00,305.76,305.8,304.84,304.84,6123.0,277.0983,277.1346,276.2646,276.2646,6123.0
2019-06-03 13:40:00,304.78,305.75,304.78,305.32,2765.0,276.2102,277.0893,276.2102,276.6996,2765.0
2019-06-03 13:50:00,305.27,306.37,305.17,306.15,6357.0,276.6543,277.6512,276.5637,277.4518,6357.0
2019-06-03 14:00:00,306.19,306.63,306.02,306.63,5523.0,277.488,277.8868,277.334,277.8868,5523.0
2019-06-03 14:10:00,306.53,306.81,306.32,306.6,29063.0,277.7962,278.0499,277.6059,277.8596,29063.0
2019-06-03 14:20:00,306.67,307.03,306.46,307.03,13311.0,277.923,278.2493,277.7327,278.2493,13311.0
2019-06-03 14:30:00,307.11,307.5,306.85,307.11,12230.0,278.3218,278.6752,278.0862,278.3218,12230.0
2019-06-03 14:40:00,307.06,307.16,306.64,306.69,3552.0,278.2765,278.3671,277.8959,277.9412,3552.0
2019-06-03 14:50:00,306.58,306.58,305.86,306.09,7052.0,277.8415,277.8415,277.189,277.3974,7052.0
2019-06-03 15:00:00,306.04,306.04,305.31,305.44,7129.0,277.3521,277.3521,276.6905,276.8083,7129.0
2019-06-03 15:10:00,305.4,306.02,305.12,305.86,6812.0,276.7721,277.334,276.5183,277.189,6812.0
2019-06-03 15:20:00,305.86,306.38,304.99,305.4,10179.0,277.189,277.6602,276.4005,276.7721,10179.0
2019-06-03 15:30:00,305.27,305.68,304.61,305.25,16517.0,276.6543,277.0258,276.0561,276.6362,16517.0
2019-06-03 15:40:00,305.42,306.09,305.17,305.29,15731.0,276.7902,277.3974,276.5637,276.6724,15731.0
2019-06-03 15:50:00,305.35,307.17,305.35,306.88,54861.0,276.7268,278.3762,276.7268,278.1134,54861.0
2019-06-04 09:30:00,307.87,309.49,307.87,308.13,17403.0,279.0106,280.4787,279.0106,279.2462,17403.0
2019-06-04 09:40:00,308.37,309.79,307.76,309.46,9163.0,279.4637,280.7506,278.9109,280.4515,9163.0
2019-06-04 09:50:00,309.45,310.34,309.01,310.34,8235.0,280.4425,281.249,280.0437,281.249,8235.0
2019-06-04 10:00:00,310.54,311.18,310.12,310.92,7749.0,281.4303,282.0103,281.0496,281.7747,7749.0
2019-06-04 10:10:00,310.9,312.0,310.9,312.0,11302.0,281.7565,282.7534,281.7565,282.7534,11302.0
2019-06-04 10:20:00,312.2,312.81,311.84,312.28,21938.0,282.9347,283.4875,282.6084,283.0072,21938.0
2019-06-04 10:30:00,312.21,312.54,312.06,312.12,11581.0,282.9437,283.2428,282.8078,282.8622,11581.0
2019-06-04 10:40:00,312.33,312.47,311.83,312.24,9735.0,283.0525,283.1794,282.5994,282.9709,9735.0
2019-06-04 10:50:00,312.06,312.54,311.76,312.24,14230.0,282.8078,283.2428,282.5359,282.9709,14230.0
2019-06-04 11:00:00,312.13,313.53,311.83,313.52,11764.0,282.8712,284.14,282.5994,284.1309,11764.0
2019-06-04 11:10:00,313.53,313.75,313.07,313.27,5820.0,284.14,284.3394,283.7231,283.9044,5820.0
2019-06-04 11:20:00,313.08,313.12,312.09,312.3,12193.0,283.7322,283.7684,282.835,283.0253,12193.0
2019-06-04 11:30:00,312.35,312.71,312.2,312.31,4809.0,283.0706,283.3969,282.9347,283.0344,4809.0
2019-06-04 11:40:00,312.21,312.79,311.97,312.48,4743.0,282.9437,283.4694,282.7262,283.1884,4743.0
2019-06-04 11:50:00,312.37,312.75,312.26,312.62,4400.0,283.0887,283.4331,282.989,283.3153,4400.0
2019-06-04 12:00:00,312.62,312.65,312.31,312.53,7253.0,283.3153,283.3425,283.0344,283.2337,7253.0
2019-06-04 12:10:00,312.61,312.65,312.24,312.5,7119.0,283.3062,283.3425,282.9709,283.2065,7119.0
2019-06-04 12:20:00,312.63,312.72,312.14,312.14,4763.0,283.3244,283.4059,282.8803,282.8803,4763.0
2019-06-04 12:30:00,312.15,312.15,311.68,311.82,4332.0,282.8894,282.8894,282.4634,282.5903,4332.0
2019-06-04 12:40:00,311.82,313.23,311.82,312.57,6839.0,282.5903,283.8681,282.5903,283.27,6839.0
2019-06-04 12:50:00,312.44,313.25,312.44,312.96,10764.0,283.1522,283.8862,283.1522,283.6234,10764.0
2019-06-04 13:00:00,312.92,312.94,312.53,312.54,5370.0,283.5872,283.6053,283.2337,283.2428,5370.0
2019-06-04 13:10:00,312.54,312.6,311.86,311.86,5600.0,283.2428,283.2972,282.6265,282.6265,5600.0
2019-06-04 13:20:00,311.94,312.12,311.85,312.05,4600.0,282.699,282.8622,282.6175,282.7987,4600.0
2019-06-04 13:30:00,311.97,312.14,311.57,311.62,5200.0,282.7262,282.8803,282.3637,282.409,5200.0
2019-06-04 13:40:00,311.71,311.97,311.71,311.97,3892.0,282.4906,282.7262,282.4906,282.7262,3892.0
2019-06-04 13:50:00,311.94,311.96,311.46,311.58,13300.0,282.699,282.7172,282.264,282.3728,13300.0
2019-06-04 14:00:00,311.58,311.67,311.26,311.31,7589.0,282.3728,282.4544,282.0828,282.1281,7589.0
2019-06-04 14:10:00,311.39,311.61,311.25,311.25,4867.0,282.2006,282.4,282.0737,282.0737,4867.0
2019-06-04 14:20:00,311.32,311.38,311.07,311.27,3561.0,282.1372,282.1915,281.9106,282.0918,3561.0
2019-06-04 14:30:00,311.17,311.28,311.01,311.14,6908.0,282.0012,282.1009,281.8562,281.974,6908.0
2019-06-04 14:40:00,311.22,311.7,311.22,311.67,3283.0,282.0465,282.4815,282.0465,282.4544,3283.0
2019-06-04 14:50:00,311.59,312.09,311.5,311.95,7189.0,282.3818,282.835,282.3003,282.7081,7189.0
2019-06-04 15:00:00,312.03,312.88,311.96,312.84,6981.0,282.7806,283.5509,282.7172,283.5147,6981.0
2019-06-04 15:10:00,312.79,313.22,312.77,313.12,14467.0,283.4694,283.8591,283.4512,283.7684,14467.0
2019-06-04 15:20:00,313.26,313.3,312.86,313.22,11322.0,283.8953,283.9316,283.5328,283.8591,11322.0
2019-06-04 15:30:00,313.17,313.32,312.78,312.78,18694.0,283.8137,283.9497,283.4603,283.4603,18694.0
2019-06-04 15:40:00,312.76,312.85,312.36,312.67,19238.0,283.4422,283.5237,283.0797,283.3606,19238.0
2019-06-04 15:50:00,312.77,312.85,312.12,312.33,68488.0,283.4512,283.5237,282.8622,283.0525,68488.0
2019-06-05 09:30:00,313.9,314.56,313.27,314.11,17981.0,284.4753,285.0734,283.9044,284.6656,17981.0
2019-06-05 09:40:00,314.05,314.72,313.07,313.15,8293.0,284.6113,285.2184,283.7231,283.7956,8293.0
2019-06-05 09:50:00,312.86,313.8,312.54,313.8,5698.0,283.5328,284.3847,283.2428,284.3847,5698.0
2019-06-05 10:00:00,314.02,314.43,313.47,313.9,7540.0,284.5841,284.9556,284.0856,284.4753,7540.0
2019-06-05 10:10:00,314.02,314.43,313.94,314.37,4730.0,284.5841,284.9556,284.5116,284.9013,4730.0
2019-06-05 10:20:00,314.09,315.0,314.09,314.54,10409.0,284.6475,285.4722,284.6475,285.0553,10409.0
2019-06-05 10:30:00,314.59,314.84,314.28,314.84,5070.0,285.1006,285.3272,284.8197,285.3272,5070.0
2019-06-05 10:40:00,314.84,314.84,313.83,313.83,6055.0,285.3272,285.3272,284.4119,284.4119,6055.0
2019-06-05 10:50:00,314.0,314.14,313.58,313.91,2443.0,284.5659,284.6928,284.1853,284.4844,2443.0
2019-06-05 11:00:00,313.9,314.24,313.73,313.77,3876.0,284.4753,284.7834,284.3212,284.3575,3876.0
2019-06-05 11:10:00,313.78,313.91,313.72,313.86,5504.0,284.3666,284.4844,284.3122,284.4391,5504.0
2019-06-05 11:20:00,313.79,314.44,313.79,314.3,12593.0,284.3756,284.9647,284.3756,284.8378,12593.0
2019-06-05 11:30:00,314.12,314.83,313.98,314.66,18411.0,284.6747,285.3181,284.5478,285.1641,18411.0
2019-06-05 11:40:00,314.47,314.78,314.14,314.47,4816.0,284.9919,285.2728,284.6928,284.9919,4816.0
2019-06-05 11:50:00,314.5,315.44,314.44,315.02,15750.0,285.0191,285.871,284.9647,285.4903,15750.0
2019-06-05 12:00:00,314.92,315.52,314.91,315.52,6362.0,285.3997,285.9435,285.3906,285.9435,6362.0
2019-06-05 12:10:00,315.33,315.49,315.11,315.43,10808.0,285.7713,285.9163,285.5719,285.8619,10808.0
2019-06-05 12:20:00,315.55,316.59,315.52,316.59,14112.0,285.9706,286.9132,285.9435,286.9132,14112.0
2019-06-05 12:30:00,316.53,316.53,315.68,315.94,13880.0,286.8588,286.8588,286.0885,286.3241,13880.0
2019-06-05 12:40:00,315.52,315.6,315.14,315.55,3000.0,285.9435,286.016,285.5991,285.9706,3000.0
2019-06-05 12:50:00,315.44,315.83,315.32,315.57,4373.0,285.871,286.2244,285.7622,285.9888,4373.0
2019-06-05 13:00:00,315.65,316.32,315.64,316.18,5058.0,286.0613,286.6685,286.0522,286.5416,5058.0
2019-06-05 13:10:00,316.18,316.18,315.77,316.02,2330.0,286.5416,286.5416,286.17,286.3966,2330.0
2019-06-05 13:20:00,316.23,316.29,315.86,316.15,3789.0,286.5869,286.6413,286.2516,286.5144,3789.0
2019-06-05 13:30:00,316.16,316.48,316.04,316.48,2625.0,286.5235,286.8135,286.4147,286.8135,2625.0
2019-06-05 13:40:00,316.4,316.57,315.79,315.79,12910.0,286.741,286.895,286.1881,286.1881,12910.0
2019-06-05 13:50:00,315.64,316.07,315.45,315.86,4874.0,286.0522,286.4419,285.88,286.2516,4874.0
2019-06-05 14:00:00,315.74,315.95,315.4,315.53,6402.0,286.1428,286.3331,285.8347,285.9525,6402.0
2019-06-05 14:10:00,315.67,315.94,315.66,315.67,3797.0,286.0794,286.3241,286.0703,286.0794,3797.0
2019-06-05 14:20:00,315.65,316.1,315.37,315.82,3740.0,286.0613,286.4691,285.8075,286.2153,3740.0
2019-06-05 14:30:00,315.74,315.88,315.48,315.6,4327.0,286.1428,286.2697,285.9072,286.016,4327.0
2019-06-05 14:40:00,315.71,316.06,315.61,315.79,3177.0,286.1156,286.4328,286.025,286.1881,3177.0
2019-06-05 14:50:00,315.84,315.84,315.6,315.8,4047.0,286.2335,286.2335,286.016,286.1972,4047.0
2019-06-05 15:00:00,315.86,315.86,315.49,315.56,7052.0,286.2516,286.2516,285.9163,285.9797,7052.0
2019-06-05 15:10:00,315.56,316.03,315.55,315.64,5500.0,285.9797,286.4056,285.9706,286.0522,5500.0
2019-06-05 15:20:00,315.77,315.83,315.56,315.78,7054.0,286.17,286.2244,285.9797,286.1791,7054.0
2019-06-05 15:30:00,315.77,315.77,315.13,315.49,6350.0,286.17,286.17,285.59,285.9163,6350.0
2019-06-05 15:40:00,315.5,316.61,315.5,316.44,21113.0,285.9253,286.9313,285.9253,286.7772,21113.0
2019-06-05 15:50:00,316.43,316.99,316.43,316.84,67240.0,286.7682,287.2757,286.7682,287.1397,67240.0
2019-06-06 09:30:00,316.78,317.07,315.84,317.07,7339.0,287.0853,287.3482,286.2335,287.3482,7339.0
2019-06-06 09:40:00,316.66,317.32,315.4,315.88,3259.0,286.9766,287.5747,285.8347,286.2697,3259.0
2019-06-06 09:50:00,316.04,316.2,315.29,315.29,2705.0,286.4147,286.5597,285.735,285.735,2705.0
2019-06-06 10:00:00,315.4,315.59,315.11,315.45,7044.0,285.8347,286.0069,285.5719,285.88,7044.0
2019-06-06 10:10:00,315.34,315.52,315.21,315.24,1921.0,285.7803,285.9435,285.6625,285.6897,1921.0
2019-06-06 10:20:00,315.01,315.01,314.45,314.45,2179.0,285.4813,285.4813,284.9738,284.9738,2179.0
2019-06-06 10:30:00,314.4,314.91,314.4,314.85,1172.0,284.9284,285.3906,284.9284,285.3363,1172.0
2019-06-06 10:40:00,315.03,315.53,314.71,315.53,1500.0,285.4994,285.9525,285.2094,285.9525,1500.0
2019-06-06 10:50:00,315.82,315.84,315.32,315.5,4390.0,286.2153,286.2335,285.7622,285.9253,4390.0
2019-06-06 11:00:00,315.58,315.67,315.14,315.63,4761.0,285.9978,286.0794,285.5991,286.0431,4761.0
2019-06-06 11:10:00,315.53,315.84,315.49,315.75,3455.0,285.9525,286.2335,285.9163,286.1519,3455.0
2019-06-06 11:20:00,315.85,316.26,315.59,316.15,5675.0,286.2425,286.6141,286.0069,286.5144,5675.0
2019-06-06 11:30:00,316.07,316.32,315.97,316.01,3100.0,286.4419,286.6685,286.3513,286.3875,3100.0
2019-06-06 11:40:00,316.17,316.31,315.13,315.21,9311.0,286.5325,286.6594,285.59,285.6625,9311.0
2019-06-06 11:50:00,315.28,315.44,314.98,314.98,3210.0,285.726,285.871,285.4541,285.4541,3210.0
2019-06-06 12:00:00,315.05,315.42,315.05,315.42,6734.0,285.5175,285.8528,285.5175,285.8528,6734.0
2019-06-06 12:10:00,315.19,315.46,315.14,315.46,1862.0,285.6444,285.8891,285.5991,285.8891,1862.0
2019-06-06 12:20:00,315.48,316.09,315.42,316.0,5502.0,285.9072,286.46,285.8528,286.3785,5502.0
2019-06-06 12:30:00,316.09,316.17,315.91,316.06,5691.0,286.46,286.5325,286.2969,286.4328,5691.0
2019-06-06 12:40:00,316.01,316.09,315.82,315.93,7639.0,286.3875,286.46,286.2153,286.315,7639.0
2019-06-06 12:50:00,315.88,316.09,315.71,315.85,3951.0,286.2697,286.46,286.1156,286.2425,3951.0
2019-06-06 13:00:00,315.9,316.11,315.9,316.11,3698.0,286.2878,286.4781,286.2878,286.4781,3698.0
2019-06-06 13:10:00,316.05,316.22,315.9,315.9,8103.0,286.4238,286.5778,286.2878,286.2878,8103.0
2019-06-06 13:20:00,315.72,316.02,315.66,315.94,3300.0,286.1247,286.3966,286.0703,286.3241,3300.0
2019-06-06 13:30:00,316.01,316.1,315.57,315.66,12712.0,286.3875,286.4691,285.9888,286.0703,12712.0
2019-06-06 13:40:00,315.63,315.82,315.59,315.82,3771.0,286.0431,286.2153,286.0069,286.2153,3771.0
2019-06-06 13:50:00,315.86,315.86,315.71,315.78,2435.0,286.2516,286.2516,286.1156,286.1791,2435.0
2019-06-06 14:00:00,315.74,315.81,315.45,315.58,12293.0,286.1428,286.2063,285.88,285.9978,12293.0
2019-06-06 14:10:00,315.64,315.87,315.6,315.82,4122.0,286.0522,286.2606,286.016,286.2153,4122.0
2019-06-06 14:20:00,315.77,315.88,315.08,315.13,6272.0,286.17,286.2697,285.5447,285.59,6272.0
2019-06-06 14:30:00,315.17,315.74,314.91,315.49,20222.0,285.6263,286.1428,285.3906,285.9163,20222.0
2019-06-06 14:40:00,315.27,315.3,314.57,314.57,6787.0,285.7169,285.7441,285.0825,285.0825,6787.0
2019-06-06 14:50:00,314.47,314.79,314.38,314.52,14147.0,284.9919,285.2819,284.9103,285.0372,14147.0
2019-06-06 15:00:00,314.72,315.27,314.55,315.21,6346.0,285.2184,285.7169,285.0644,285.6625,6346.0
2019-06-06 15:10:00,315.3,315.95,315.3,315.74,13123.0,285.7441,286.3331,285.7441,286.1428,13123.0
2019-06-06 15:20:00,315.75,315.79,315.35,315.56,21831.0,286.1519,286.1881,285.7894,285.9797,21831.0
2019-06-06 15:30:00,315.49,315.86,315.25,315.83,12205.0,285.9163,286.2516,285.6988,286.2244,12205.0
2019-06-06 15:40:00,315.91,316.15,315.62,316.09,14254.0,286.2969,286.5144,286.0341,286.46,14254.0
2019-06-06 15:50:00,316.04,316.04,314.69,314.89,70666.0,286.4147,286.4147,285.1913,285.3725,70666.0
2019-06-07 09:30:00,315.89,316.56,314.39,315.85,21966.0,286.2788,286.886,284.9194,286.2425,21966.0
2019-06-07 09:40:00,315.85,316.65,315.13,316.15,16527.0,286.2425,286.9675,285.59,286.5144,16527.0
2019-06-07 09:50:00,315.79,317.13,314.32,316.88,37289.0,286.1881,287.4025,284.8559,287.176,37289.0
2019-06-07 10:00:00,316.95,317.91,316.95,317.69,23214.0,287.2394,288.1094,287.2394,287.91,23214.0
2019-06-07 10:10:00,317.75,318.28,317.09,317.39,35667.0,287.9644,288.4447,287.3663,287.6382,35667.0
2019-06-07 10:20:00,317.41,317.92,316.5,316.51,49968.0,287.6563,288.1185,286.8316,286.8407,49968.0
2019-06-07 10:30:00,316.53,317.9,316.5,317.16,19539.0,286.8588,288.1004,286.8316,287.4297,19539.0
2019-06-07 10:40:00,317.16,317.74,317.15,317.49,4162.0,287.4297,287.9554,287.4207,287.7288,4162.0
2019-06-07 10:50:00,317.43,317.8,317.38,317.63,5340.0,287.6744,288.0097,287.6291,287.8557,5340.0
2019-06-07 11:00:00,317.71,318.14,317.66,318.11,6101.0,287.9282,288.3179,287.8829,288.2907,6101.0
2019-06-07 11:10:00,318.23,318.38,318.07,318.15,6746.0,288.3994,288.5354,288.2544,288.3269,6746.0
2019-06-07 11:20:00,318.13,318.38,317.78,317.81,3413.0,288.3088,288.5354,287.9916,288.0188,3413.0
2019-06-07 11:30:00,317.93,317.95,317.25,317.37,4528.0,288.1275,288.1457,287.5113,287.62,4528.0
2019-06-07 11:40:00,317.6,317.87,317.51,317.85,5055.0,287.8285,288.0732,287.7469,288.055,5055.0
2019-06-07 11:50:00,317.85,317.92,317.69,317.91,4203.0,288.055,288.1185,287.91,288.1094,4203.0
2019-06-07 12:00:00,317.95,318.39,317.82,318.28,4817.0,288.1457,288.5444,288.0279,288.4447,4817.0
2019-06-07 12:10:00,318.32,318.76,318.32,318.49,7249.0,288.481,288.8797,288.481,288.6351,7249.0
2019-06-07 12:20:00,318.5,318.85,318.25,318.3,9265.0,288.6441,288.9613,288.4175,288.4629,9265.0
2019-06-07 12:30:00,318.37,318.38,317.74,317.95,4330.0,288.5263,288.5354,287.9554,288.1457,4330.0
2019-06-07 12:40:00,317.87,318.25,317.64,317.79,9016.0,288.0732,288.4175,287.8647,288.0007,9016.0
2019-06-07 12:50:00,317.71,317.84,317.52,317.65,14555.0,287.9282,288.046,287.756,287.8738,14555.0
2019-06-07 13:00:00,317.67,317.84,317.58,317.61,3751.0,287.8919,288.046,287.8104,287.8375,3751.0
2019-06-07 13:10:00,317.61,317.61,317.05,317.5,5034.0,287.8375,287.8375,287.33,287.7379,5034.0
2019-06-07 13:20:00,317.55,317.69,317.08,317.22,5300.0,287.7832,287.91,287.3572,287.4841,5300.0
2019-06-07 13:30:00,317.15,317.31,317.03,317.13,5664.0,287.4207,287.5657,287.3119,287.4025,5664.0
2019-06-07 13:40:00,317.13,317.21,316.58,316.6,5688.0,287.4025,287.475,286.9041,286.9222,5688.0
2019-06-07 13:50:00,316.6,317.55,316.39,317.55,189632.0,286.9222,287.7832,286.7319,287.7832,189632.0
2019-06-07 14:00:00,317.73,317.89,317.49,317.81,4879.0,287.9463,288.0913,287.7288,288.0188,4879.0
2019-06-07 14:10:00,317.69,318.27,317.53,318.18,5073.0,287.91,288.4357,287.765,288.3541,5073.0
2019-06-07 14:20:00,318.09,318.62,318.09,318.39,3325.0,288.2725,288.7529,288.2725,288.5444,3325.0
2019-06-07 14:30:00,318.31,318.48,318.17,318.29,12675.0,288.4719,288.626,288.345,288.4538,12675.0
2019-06-07 14:40:00,318.37,318.46,317.92,318.0,4715.0,288.5263,288.6079,288.1185,288.191,4715.0
2019-06-07 14:50:00,318.0,318.06,317.86,317.94,3235.0,288.191,288.2454,288.0641,288.1366,3235.0
2019-06-07 15:00:00,318.06,318.14,317.83,317.98,7397.0,288.2454,288.3179,288.0369,288.1729,7397.0
2019-06-07 15:10:00,317.93,318.43,317.93,318.38,5761.0,288.1275,288.5807,288.1275,288.5354,5761.0
2019-06-07 15:20:00,318.44,318.95,318.4,318.9,9076.0,288.5897,289.0519,288.5535,289.0066,9076.0
2019-06-07 15:30:00,318.89,319.37,318.62,319.25,28862.0,288.9976,289.4326,288.7529,289.3238,28862.0
2019-06-07 15:40:00,319.28,319.28,318.36,318.44,24049.0,289.351,289.351,288.5172,288.5897,24049.0
2019-06-07 15:50:00,318.55,318.8,318.26,318.31,50575.0,288.6894,288.916,288.4266,288.4719,50575.0
2019-06-10 09:30:00,323.0,323.73,319.13,319.13,32933.0,292.7223,293.3839,289.2151,289.2151,32933.0
2019-06-10 09:40:00,318.93,319.13,316.61,317.0,45122.0,289.0338,289.2151,286.9313,287.2847,45122.0
2019-06-10 09:50:00,317.07,317.97,316.11,317.43,12906.0,287.3482,288.1638,286.4781,287.6744,12906.0
2019-06-10 10:00:00,317.81,318.66,316.95,317.28,41990.0,288.0188,288.7891,287.2394,287.5385,41990.0
2019-06-10 10:10:00,317.27,317.64,316.36,316.99,11094.0,287.5294,287.8647,286.7047,287.2757,11094.0
2019-06-10 10:20:00,316.7,317.1,316.37,316.75,8607.0,287.0128,287.3753,286.7138,287.0582,8607.0
2019-06-10 10:30:00,316.86,317.27,316.72,316.73,3302.0,287.1578,287.5294,287.031,287.04,3302.0
2019-06-10 10:40:00,316.72,317.26,316.46,317.0,5791.0,287.031,287.5203,286.7953,287.2847,5791.0
2019-06-10 10:50:00,317.15,317.46,316.79,316.87,10350.0,287.4207,287.7016,287.0944,287.1669,10350.0
2019-06-10 11:00:00,316.97,316.97,316.39,316.71,14185.0,287.2575,287.2575,286.7319,287.0219,14185.0
2019-06-10 11:10:00,316.69,317.2,316.61,316.99,12146.0,287.0038,287.466,286.9313,287.2757,12146.0
2019-06-10 11:20:00,316.83,317.23,316.57,316.71,10382.0,287.1307,287.4932,286.895,287.0219,10382.0
2019-06-10 11:30:00,316.73,317.15,316.73,317.0,16247.0,287.04,287.4207,287.04,287.2847,16247.0
2019-06-10 11:40:00,317.06,317.69,317.01,317.47,25080.0,287.3391,287.91,287.2938,287.7107,25080.0
2019-06-10 11:50:00,317.47,317.51,317.13,317.22,14579.0,287.7107,287.7469,287.4025,287.4841,14579.0
2019-06-10 12:00:00,317.12,317.29,316.82,316.82,8655.0,287.3935,287.5475,287.1216,287.1216,8655.0
2019-06-10 12:10:00,316.78,316.83,314.86,314.86,17438.0,287.0853,287.1307,285.3453,285.3453,17438.0
2019-06-10 12:20:00,314.95,314.97,314.35,314.5,11782.0,285.4269,285.445,284.8831,285.0191,11782.0
2019-06-10 12:30:00,314.5,314.5,314.05,314.18,4814.0,285.0191,285.0191,284.6113,284.7291,4814.0
2019-06-10 12:40:00,314.11,314.32,313.88,313.93,5329.0,284.6656,284.8559,284.4572,284.5025,5329.0
2019-06-10 12:50:00,313.9,313.98,313.32,313.64,15521.0,284.4753,284.5478,283.9497,284.2397,15521.0
2019-06-10 13:00:00,313.78,314.39,313.68,314.02,10595.0,284.3666,284.9194,284.2759,284.5841,10595.0
2019-06-10 13:10:00,314.11,314.19,313.98,314.03,6761.0,284.6656,284.7381,284.5478,284.5931,6761.0
2019-06-10 13:20:00,314.03,314.1,313.67,313.7,4842.0,284.5931,284.6566,284.2669,284.2941,4842.0
2019-06-10 13:30:00,313.78,313.9,313.7,313.84,11864.0,284.3666,284.4753,284.2941,284.4209,11864.0
2019-06-10 13:40:00,313.87,314.18,313.79,313.79,10073.0,284.4481,284.7291,284.3756,284.3756,10073.0
2019-06-10 13:50:00,313.83,313.93,313.58,313.89,6671.0,284.4119,284.5025,284.1853,284.4662,6671.0
2019-06-10 14:00:00,313.74,313.74,312.86,312.86,13953.0,284.3303,284.3303,283.5328,283.5328,13953.0
2019-06-10 14:10:00,312.77,312.77,311.52,311.95,29192.0,283.4512,283.4512,282.3184,282.7081,29192.0
2019-06-10 14:20:00,312.06,312.75,312.06,312.52,7698.0,282.8078,283.4331,282.8078,283.2247,7698.0
2019-06-10 14:30:00,312.54,312.59,312.11,312.24,9651.0,283.2428,283.2881,282.8531,282.9709,9651.0
2019-06-10 14:40:00,312.13,312.59,311.99,312.56,11538.0,282.8712,283.2881,282.7444,283.2609,11538.0
2019-06-10 14:50:00,312.69,312.87,312.57,312.7,5517.0,283.3787,283.5419,283.27,283.3878,5517.0
2019-06-10 15:00:00,312.6,312.84,312.47,312.6,9817.0,283.2972,283.5147,283.1794,283.2972,9817.0
2019-06-10 15:10:00,312.63,312.87,312.59,312.61,27123.0,283.3244,283.5419,283.2881,283.3062,27123.0
2019-06-10 15:20:00,312.63,312.68,312.04,312.09,15493.0,283.3244,283.3697,282.7897,282.835,15493.0
2019-06-10 15:30:00,312.14,312.26,311.68,311.75,22053.0,282.8803,282.989,282.4634,282.5269,22053.0
2019-06-10 15:40:00,311.73,311.86,310.23,310.41,42161.0,282.5087,282.6265,281.1493,281.3125,42161.0
2019-06-10 15:50:00,310.47,311.51,310.21,311.27,105897.0,281.3668,282.3093,281.1312,282.0918,105897.0
2019-06-11 09:30:00,311.31,312.81,309.07,309.25,28433.0,282.1281,283.4875,280.0981,280.2612,28433.0
2019-06-11 09:40:00,309.25,311.31,309.03,309.26,15103.0,280.2612,282.1281,280.0618,280.2703,15103.0
2019-06-11 09:50:00,309.25,309.25,303.94,304.25,44067.0,280.2612,280.2612,275.449,275.7299,44067.0
2019-06-11 10:00:00,304.4,304.98,303.17,303.41,35989.0,275.8658,276.3915,274.7511,274.9686,35989.0
2019-06-11 10:10:00,303.1,304.23,302.8,304.23,41364.0,274.6877,275.7118,274.4158,275.7118,41364.0
2019-06-11 10:20:00,304.17,304.48,302.39,303.01,24773.0,275.6574,275.9383,274.0442,274.6061,24773.0
2019-06-11 10:30:00,303.18,303.71,301.68,302.1,33392.0,274.7602,275.2405,273.4008,273.7814,33392.0
2019-06-11 10:40:00,302.13,303.27,302.13,302.22,16421.0,273.8086,274.8418,273.8086,273.8902,16421.0
2019-06-11 10:50:00,302.2,303.59,301.88,303.0,17884.0,273.8721,275.1318,273.5821,274.5971,17884.0
2019-06-11 11:00:00,302.98,302.99,302.23,302.38,15558.0,274.5789,274.588,273.8992,274.0352,15558.0
2019-06-11 11:10:00,302.34,303.18,302.13,302.56,23636.0,273.9989,274.7602,273.8086,274.1983,23636.0
2019-06-11 11:20:00,302.59,302.71,301.57,301.61,21873.0,274.2255,274.3343,273.3011,273.3374,21873.0
2019-06-11 11:30:00,301.64,302.32,301.16,301.16,15730.0,273.3646,273.9808,272.9295,272.9295,15730.0
2019-06-11 11:40:00,301.14,301.14,299.5,300.64,24984.0,272.9114,272.9114,271.4252,272.4583,24984.0
2019-06-11 11:50:00,300.64,300.78,299.91,300.55,35393.0,272.4583,272.5852,271.7967,272.3767,35393.0
2019-06-11 12:00:00,300.56,300.56,299.09,299.81,15105.0,272.3858,272.3858,271.0536,271.7061,15105.0
2019-06-11 12:10:00,299.75,299.76,298.89,299.19,27580.0,271.6517,271.6608,270.8723,271.1442,27580.0
2019-06-11 12:20:00,299.18,299.18,298.47,298.65,7628.0,271.1352,271.1352,270.4917,270.6548,7628.0
2019-06-11 12:30:00,298.6,299.14,298.55,299.05,20001.0,270.6095,271.0989,270.5642,271.0173,20001.0
2019-06-11 12:40:00,299.11,299.17,298.39,298.43,24824.0,271.0717,271.1261,270.4192,270.4555,24824.0
2019-06-11 12:50:00,298.55,299.04,298.23,298.36,11837.0,270.5642,271.0083,270.2742,270.392,11837.0
2019-06-11 13:00:00,298.39,299.14,298.23,298.95,14267.0,270.4192,271.0989,270.2742,270.9267,14267.0
2019-06-11 13:10:00,299.04,299.22,298.9,299.17,15362.0,271.0083,271.1714,270.8814,271.1261,15362.0
2019-06-11 13:20:00,299.21,299.76,299.0,299.34,18066.0,271.1623,271.6608,270.972,271.2802,18066.0
2019-06-11 13:30:00,299.41,299.55,299.04,299.13,25973.0,271.3436,271.4705,271.0083,271.0898,25973.0
2019-06-11 13:40:00,299.19,299.55,299.16,299.43,17704.0,271.1442,271.4705,271.117,271.3617,17704.0
2019-06-11 13:50:00,299.49,300.6,299.32,300.22,24370.0,271.4161,272.422,271.262,272.0777,24370.0
2019-06-11 14:00:00,300.43,300.71,300.29,300.36,10262.0,272.268,272.5217,272.1411,272.2045,10262.0
2019-06-11 14:10:00,300.36,301.0,300.24,300.42,20058.0,272.2045,272.7845,272.0958,272.2589,20058.0
2019-06-11 14:20:00,300.46,300.64,300.0,300.64,12022.0,272.2952,272.4583,271.8783,272.4583,12022.0
2019-06-11 14:30:00,300.65,300.67,299.66,299.84,19336.0,272.4674,272.4855,271.5702,271.7333,19336.0
2019-06-11 14:40:00,299.85,300.25,299.85,300.15,9921.0,271.7423,272.1049,271.7423,272.0142,9921.0
2019-06-11 14:50:00,300.18,300.42,299.97,300.29,11986.0,272.0414,272.2589,271.8511,272.1411,11986.0
2019-06-11 15:00:00,300.26,300.34,299.74,300.14,21699.0,272.1139,272.1864,271.6427,272.0052,21699.0
2019-06-11 15:10:00,300.14,300.14,299.7,299.83,13198.0,272.0052,272.0052,271.6064,271.7242,13198.0
2019-06-11 15:20:00,299.82,300.2,299.38,300.16,27302.0,271.7152,272.0595,271.3164,272.0233,27302.0
2019-06-11 15:30:00,300.12,300.53,300.02,300.22,39065.0,271.987,272.3586,271.8964,272.0777,39065.0
2019-06-11 15:40:00,300.2,300.31,299.88,300.19,51639.0,272.0595,272.1592,271.7695,272.0505,51639.0
2019-06-11 15:50:00,300.19,300.76,300.1,300.73,88714.0,272.0505,272.567,271.9689,272.5399,88714.0
2019-06-12 09:30:00,301.2,302.17,300.55,301.23,13903.0,272.9658,273.8449,272.3767,272.993,13903.0
2019-06-12 09:40:00,301.37,301.62,300.4,301.1,13244.0,273.1199,273.3464,272.2408,272.8752,13244.0
2019-06-12 09:50:00,300.98,301.59,300.67,301.19,18554.0,272.7664,273.3192,272.4855,272.9567,18554.0
2019-06-12 10:00:00,301.11,301.55,300.8,301.0,10914.0,272.8842,273.283,272.6033,272.7845,10914.0
2019-06-12 10:10:00,300.92,301.28,300.78,300.97,18259.0,272.712,273.0383,272.5852,272.7574,18259.0
2019-06-12 10:20:00,300.96,301.13,300.48,300.95,21166.0,272.7483,272.9024,272.3133,272.7392,21166.0
2019-06-12 10:30:00,300.9,301.78,300.78,301.78,14044.0,272.6939,273.4914,272.5852,273.4914,14044.0
2019-06-12 10:40:00,301.83,302.38,301.43,302.38,12273.0,273.5367,274.0352,273.1742,274.0352,12273.0
2019-06-12 10:50:00,302.5,302.58,301.95,302.08,9151.0,274.1439,274.2164,273.6455,273.7633,9151.0
2019-06-12 11:00:00,301.95,301.95,301.16,301.19,11572.0,273.6455,273.6455,272.9295,272.9567,11572.0
2019-06-12 11:10:00,301.27,301.4,301.1,301.19,3622.0,273.0292,273.1471,272.8752,272.9567,3622.0
2019-06-12 11:20:00,301.25,301.49,300.97,301.26,3651.0,273.0111,273.2286,272.7574,273.0202,3651.0
2019-06-12 11:30:00,301.22,301.5,300.96,301.05,5583.0,272.9839,273.2377,272.7483,272.8299,5583.0
2019-06-12 11:40:00,301.18,301.4,301.09,301.26,5448.0,272.9477,273.1471,272.8661,273.0202,5448.0
2019-06-12 11:50:00,301.38,301.75,300.9,300.92,12009.0,273.1289,273.4642,272.6939,272.712,12009.0
2019-06-12 12:00:00,300.8,301.49,300.67,301.33,3220.0,272.6033,273.2286,272.4855,273.0836,3220.0
2019-06-12 12:10:00,301.2,301.2,300.47,300.76,8205.0,272.9658,272.9658,272.3042,272.567,8205.0
2019-06-12 12:20:00,300.73,301.01,300.73,301.0,3849.0,272.5399,272.7936,272.5399,272.7845,3849.0
2019-06-12 12:30:00,300.87,300.87,300.46,300.54,14630.0,272.6667,272.6667,272.2952,272.3677,14630.0
2019-06-12 12:40:00,300.52,300.62,299.95,300.62,4024.0,272.3495,272.4402,271.833,272.4402,4024.0
2019-06-12 12:50:00,300.9,301.15,300.68,300.91,3900.0,272.6939,272.9205,272.4945,272.703,3900.0
2019-06-12 13:00:00,301.08,301.08,300.78,300.81,3000.0,272.857,272.857,272.5852,272.6124,3000.0
2019-06-12 13:10:00,300.77,301.07,300.56,301.03,4601.0,272.5761,272.848,272.3858,272.8117,4601.0
2019-06-12 13:20:00,301.09,301.6,301.09,301.5,8064.0,272.8661,273.3283,272.8661,273.2377,8064.0
2019-06-12 13:30:00,301.6,301.6,301.21,301.45,4030.0,273.3283,273.3283,272.9749,273.1924,4030.0
2019-06-12 13:40:00,301.47,301.96,301.47,301.93,2122.0,273.2105,273.6546,273.2105,273.6274,2122.0
2019-06-12 13:50:00,302.04,302.42,302.02,302.18,5382.0,273.7271,274.0714,273.7089,273.8539,5382.0
2019-06-12 14:00:00,302.18,303.07,302.18,303.03,6341.0,273.8539,274.6605,273.8539,274.6243,6341.0
2019-06-12 14:10:00,303.07,303.35,302.85,303.1,9300.0,274.6605,274.9143,274.4611,274.6877,9300.0
2019-06-12 14:20:00,303.1,303.4,303.1,303.2,3616.0,274.6877,274.9596,274.6877,274.7783,3616.0
2019-06-12 14:30:00,303.23,304.35,303.15,304.23,13280.0,274.8055,275.8205,274.733,275.7118,13280.0
2019-06-12 14:40:00,304.2,304.71,304.2,304.64,12230.0,275.6846,276.1468,275.6846,276.0833,12230.0
2019-06-12 14:50:00,304.69,304.71,304.35,304.55,32829.0,276.1286,276.1468,275.8205,276.0018,32829.0
2019-06-12 15:00:00,304.56,304.7,304.37,304.64,14350.0,276.0108,276.1377,275.8386,276.0833,14350.0
2019-06-12 15:10:00,304.63,305.12,304.62,305.08,14973.0,276.0743,276.5183,276.0652,276.4821,14973.0
2019-06-12 15:20:00,305.08,305.16,304.93,304.97,15442.0,276.4821,276.5546,276.3462,276.3824,15442.0
2019-06-12 15:30:00,304.96,305.07,304.77,304.94,25725.0,276.3733,276.473,276.2011,276.3552,25725.0
2019-06-12 15:40:00,304.94,305.28,304.93,305.21,41420.0,276.3552,276.6633,276.3462,276.5999,41420.0
2019-06-12 15:50:00,305.23,305.27,304.58,304.86,43564.0,276.618,276.6543,276.029,276.2827,43564.0
2019-06-13 09:30:00,306.22,307.49,306.0,307.23,12717.0,277.5152,278.6662,277.3159,278.4306,12717.0
2019-06-13 09:40:00,307.16,307.16,306.34,306.53,8249.0,278.3671,278.3671,277.624,277.7962,8249.0
2019-06-13 09:50:00,306.2,306.62,305.35,305.35,5488.0,277.4971,277.8777,276.7268,276.7268,5488.0
2019-06-13 10:00:00,305.4,305.45,303.61,303.98,10071.0,276.7721,276.8174,275.1499,275.4852,10071.0
2019-06-13 10:10:00,303.96,304.4,302.87,303.42,13281.0,275.4671,275.8658,274.4793,274.9777,13281.0
2019-06-13 10:20:00,303.49,304.25,303.41,304.12,17720.0,275.0411,275.7299,274.9686,275.6121,17720.0
2019-06-13 10:30:00,303.96,304.08,303.25,303.62,15645.0,275.4671,275.5758,274.8236,275.1589,15645.0
2019-06-13 10:40:00,303.52,303.77,302.11,302.11,4919.0,275.0683,275.2949,273.7905,273.7905,4919.0
2019-06-13 10:50:00,302.29,302.29,301.14,301.25,12429.0,273.9536,273.9536,272.9114,273.0111,12429.0
2019-06-13 11:00:00,301.22,301.39,300.44,300.44,8565.0,272.9839,273.138,272.277,272.277,8565.0
2019-06-13 11:10:00,300.62,301.47,300.62,300.71,10217.0,272.4402,273.2105,272.4402,272.5217,10217.0
2019-06-13 11:20:00,300.71,301.98,300.48,301.84,10587.0,272.5217,273.6727,272.3133,273.5458,10587.0
2019-06-13 11:30:00,301.85,301.85,300.94,301.17,3958.0,273.5549,273.5549,272.7302,272.9386,3958.0
2019-06-13 11:40:00,301.13,301.18,300.51,300.86,4385.0,272.9024,272.9477,272.3405,272.6577,4385.0
2019-06-13 11:50:00,300.91,301.17,300.75,300.97,3855.0,272.703,272.9386,272.558,272.7574,3855.0
2019-06-13 12:00:00,301.12,301.64,301.12,301.56,5081.0,272.8933,273.3646,272.8933,273.2921,5081.0
2019-06-13 12:10:00,301.46,301.77,301.37,301.7,15303.0,273.2014,273.4824,273.1199,273.4189,15303.0
2019-06-13 12:20:00,301.77,302.16,301.46,301.92,24140.0,273.4824,273.8358,273.2014,273.6183,24140.0
2019-06-13 12:30:00,301.95,302.16,301.74,302.06,5300.0,273.6455,273.8358,273.4552,273.7452,5300.0
2019-06-13 12:40:00,302.01,302.54,301.88,302.37,24910.0,273.6999,274.1802,273.5821,274.0261,24910.0
2019-06-13 12:50:00,302.44,303.49,302.44,303.35,19218.0,274.0896,275.0411,274.0896,274.9143,19218.0
2019-06-13 13:00:00,303.37,304.26,303.35,304.11,11416.0,274.9324,275.739,274.9143,275.603,11416.0
2019-06-13 13:10:00,304.01,304.13,303.41,304.0,10008.0,275.5124,275.6211,274.9686,275.5033,10008.0
2019-06-13 13:20:00,304.06,304.13,303.6,303.98,23417.0,275.5577,275.6211,275.1408,275.4852,23417.0
2019-06-13 13:30:00,304.07,304.22,303.61,303.69,10881.0,275.5668,275.7027,275.1499,275.2224,10881.0
2019-06-13 13:40:00,303.73,303.97,303.25,303.97,10565.0,275.2586,275.4761,274.8236,275.4761,10565.0
2019-06-13 13:50:00,304.0,304.29,303.69,304.04,8545.0,275.5033,275.7661,275.2224,275.5396,8545.0
2019-06-13 14:00:00,304.09,304.69,304.07,304.62,12499.0,275.5849,276.1286,275.5668,276.0652,12499.0
2019-06-13 14:10:00,304.53,304.97,304.41,304.66,6313.0,275.9836,276.3824,275.8749,276.1015,6313.0
2019-06-13 14:20:00,304.72,305.7,304.72,305.44,12175.0,276.1558,277.044,276.1558,276.8083,12175.0
2019-06-13 14:30:00,305.44,305.6,304.86,304.97,7938.0,276.8083,276.9533,276.2827,276.3824,7938.0
2019-06-13 14:40:00,305.08,305.72,304.94,305.49,8453.0,276.4821,277.0621,276.3552,276.8537,8453.0
2019-06-13 14:50:00,305.58,305.89,305.35,305.78,6044.0,276.9352,277.2162,276.7268,277.1165,6044.0
2019-06-13 15:00:00,305.89,305.9,305.21,305.77,9672.0,277.2162,277.2252,276.5999,277.1074,9672.0
2019-06-13 15:10:00,305.78,306.02,305.6,305.77,11195.0,277.1165,277.334,276.9533,277.1074,11195.0
2019-06-13 15:20:00,305.76,306.19,305.76,305.81,14283.0,277.0983,277.488,277.0983,277.1437,14283.0
2019-06-13 15:30:00,305.74,306.26,305.65,306.24,14135.0,277.0802,277.5515,276.9987,277.5334,14135.0
2019-06-13 15:40:00,306.24,306.86,306.15,306.8,29624.0,277.5334,278.0952,277.4518,278.0409,29624.0
2019-06-13 15:50:00,306.76,308.25,306.75,307.77,123608.0,278.0046,279.3549,277.9955,278.9199,123608.0
2019-06-14 09:30:00,308.45,309.19,307.72,308.33,12616.0,279.5362,280.2068,278.8746,279.4274,12616.0
2019-06-14 09:40:00,308.8,309.51,308.57,309.31,8472.0,279.8534,280.4968,279.6449,280.3156,8472.0
2019-06-14 09:50:00,309.56,309.79,308.67,308.74,9444.0,280.5421,280.7506,279.7356,279.799,9444.0
2019-06-14 10:00:00,308.61,308.87,308.22,308.59,6402.0,279.6812,279.9168,279.3278,279.6631,6402.0
2019-06-14 10:10:00,308.79,308.98,308.25,308.25,4900.0,279.8443,280.0165,279.3549,279.3549,4900.0
2019-06-14 10:20:00,308.25,308.25,307.4,307.67,5780.0,279.3549,279.3549,278.5846,278.8293,5780.0
2019-06-14 10:30:00,307.54,307.54,306.59,307.45,5943.0,278.7115,278.7115,277.8505,278.6299,5943.0
2019-06-14 10:40:00,307.44,308.09,307.43,307.91,5766.0,278.6209,279.2099,278.6118,279.0468,5766.0
2019-06-14 10:50:00,308.01,308.5,307.66,308.5,4900.0,279.1374,279.5815,278.8202,279.5815,4900.0
2019-06-14 11:00:00,308.45,308.7,307.59,307.59,6198.0,279.5362,279.7628,278.7568,278.7568,6198.0
2019-06-14 11:10:00,307.76,307.98,307.42,307.77,5879.0,278.9109,279.1102,278.6027,278.9199,5879.0
2019-06-14 11:20:00,307.69,308.39,307.69,308.33,3076.0,278.8474,279.4818,278.8474,279.4274,3076.0
2019-06-14 11:30:00,308.38,308.79,308.35,308.64,3693.0,279.4728,279.8443,279.4456,279.7084,3693.0
2019-06-14 11:40:00,308.56,308.92,308.31,308.82,5428.0,279.6359,279.9621,279.4093,279.8715,5428.0
2019-06-14 11:50:00,308.82,308.92,308.29,308.53,7328.0,279.8715,279.9621,279.3912,279.6087,7328.0
2019-06-14 12:00:00,308.53,308.87,307.87,308.1,9628.0,279.6087,279.9168,279.0106,279.219,9628.0
2019-06-14 12:10:00,308.16,308.21,307.95,308.16,2857.0,279.2734,279.3187,279.0831,279.2734,2857.0
2019-06-14 12:20:00,308.17,308.44,308.07,308.43,3132.0,279.2824,279.5271,279.1918,279.5181,3132.0
2019-06-14 12:30:00,308.36,308.36,307.99,308.09,27330.0,279.4546,279.4546,279.1193,279.2099,27330.0
2019-06-14 12:40:00,308.06,308.07,307.75,307.82,6146.0,279.1827,279.1918,278.9018,278.9652,6146.0
2019-06-14 12:50:00,307.88,308.0,307.45,307.45,7181.0,279.0196,279.1284,278.6299,278.6299,7181.0
2019-06-14 13:00:00,307.44,308.05,307.34,308.05,2935.0,278.6209,279.1737,278.5302,279.1737,2935.0
2019-06-14 13:10:00,307.99,308.09,307.88,308.02,2032.0,279.1193,279.2099,279.0196,279.1465,2032.0
2019-06-14 13:20:00,308.02,308.16,307.99,308.16,1700.0,279.1465,279.2734,279.1193,279.2734,1700.0
2019-06-14 13:30:00,308.17,308.5,308.08,308.5,12758.0,279.2824,279.5815,279.2009,279.5815,12758.0
2019-06-14 13:40:00,308.43,308.5,308.39,308.43,3104.0,279.5181,279.5815,279.4818,279.5181,3104.0
2019-06-14 13:50:00,308.5,308.77,308.5,308.77,1400.0,279.5815,279.8262,279.5815,279.8262,1400.0
2019-06-14 14:00:00,308.74,308.94,308.74,308.76,2898.0,279.799,279.9803,279.799,279.8171,2898.0
2019-06-14 14:10:00,308.73,309.24,308.66,309.22,4198.0,279.7899,280.2521,279.7265,280.234,4198.0
2019-06-14 14:20:00,309.16,309.19,308.85,308.93,4190.0,280.1796,280.2068,279.8987,279.9712,4190.0
2019-06-14 14:30:00,308.96,308.99,308.65,308.74,3640.0,279.9984,280.0256,279.7174,279.799,3640.0
2019-06-14 14:40:00,308.84,308.93,308.66,308.9,2450.0,279.8896,279.9712,279.7265,279.944,2450.0
2019-06-14 14:50:00,308.86,309.02,308.79,308.95,3542.0,279.9078,280.0528,279.8443,279.9893,3542.0
2019-06-14 15:00:00,308.92,309.16,308.82,308.98,3310.0,279.9621,280.1796,279.8715,280.0165,3310.0
2019-06-14 15:10:00,309.15,309.63,309.12,309.63,5500.0,280.1706,280.6056,280.1434,280.6056,5500.0
2019-06-14 15:20:00,309.55,310.0,309.47,309.86,12150.0,280.5331,280.9409,280.4606,280.814,12150.0
2019-06-14 15:30:00,309.88,310.24,309.87,310.0,20537.0,280.8321,281.1584,280.8231,280.9409,20537.0
2019-06-14 15:40:00,310.05,310.14,309.64,309.88,20489.0,280.9862,281.0678,280.6146,280.8321,20489.0
2019-06-14 15:50:00,310.0,310.48,309.52,309.7,74738.0,280.9409,281.3759,280.5059,280.669,74738.0
2019-06-17 09:30:00,310.85,310.85,307.41,307.41,21613.0,281.7112,281.7112,278.5937,278.5937,21613.0
2019-06-17 09:40:00,307.78,308.07,307.09,307.51,6156.0,278.929,279.1918,278.3037,278.6843,6156.0
2019-06-17 09:50:00,307.24,308.99,307.24,308.88,5664.0,278.4396,280.0256,278.4396,279.9259,5664.0
2019-06-17 10:00:00,308.44,309.42,308.34,309.08,5986.0,279.5271,280.4153,279.4365,280.1071,5986.0
2019-06-17 10:10:00,308.95,308.96,308.24,308.24,2250.0,279.9893,279.9984,279.3459,279.3459,2250.0
2019-06-17 10:20:00,308.25,309.46,308.24,309.34,5380.0,279.3549,280.4515,279.3459,280.3428,5380.0
2019-06-17 10:30:00,309.2,309.23,308.83,309.2,4392.0,280.2159,280.2431,279.8806,280.2159,4392.0
2019-06-17 10:40:00,309.14,309.23,308.76,309.03,5415.0,280.1615,280.2431,279.8171,280.0618,5415.0
2019-06-17 10:50:00,309.15,309.15,308.55,308.83,2400.0,280.1706,280.1706,279.6268,279.8806,2400.0
2019-06-17 11:00:00,308.69,308.98,308.14,308.14,2061.0,279.7537,280.0165,279.2552,279.2552,2061.0
2019-06-17 11:10:00,308.06,308.54,307.88,308.54,2492.0,279.1827,279.6178,279.0196,279.6178,2492.0
2019-06-17 11:20:00,308.59,309.15,308.59,309.15,2714.0,279.6631,280.1706,279.6631,280.1706,2714.0
2019-06-17 11:30:00,308.94,309.31,308.93,309.18,2700.0,279.9803,280.3156,279.9712,280.1978,2700.0
2019-06-17 11:40:00,308.95,309.71,308.95,309.71,3576.0,279.9893,280.6781,279.9893,280.6781,3576.0
2019-06-17 11:50:00,309.9,310.02,309.3,309.76,4339.0,280.8503,280.959,280.3065,280.7234,4339.0
2019-06-17 12:00:00,309.79,309.88,309.22,309.34,1000.0,280.7506,280.8321,280.234,280.3428,1000.0
2019-06-17 12:10:00,309.35,309.42,309.02,309.23,3238.0,280.3518,280.4153,280.0528,280.2431,3238.0
2019-06-17 12:20:00,309.31,309.41,309.14,309.28,11478.0,280.3156,280.4062,280.1615,280.2884,11478.0
2019-06-17 12:30:00,309.15,309.37,309.03,309.12,1600.0,280.1706,280.37,280.0618,280.1434,1600.0
2019-06-17 12:40:00,308.97,309.09,308.87,309.08,2315.0,280.0074,280.1162,279.9168,280.1071,2315.0
2019-06-17 12:50:00,309.14,309.45,308.92,309.32,1604.0,280.1615,280.4425,279.9621,280.3246,1604.0
2019-06-17 13:00:00,309.27,309.62,309.27,309.51,2225.0,280.2793,280.5965,280.2793,280.4968,2225.0
2019-06-17 13:10:00,309.41,309.49,309.25,309.49,600.0,280.4062,280.4787,280.2612,280.4787,600.0
2019-06-17 13:20:00,309.43,309.51,309.18,309.27,1942.0,280.4243,280.4968,280.1978,280.2793,1942.0
2019-06-17 13:30:00,309.25,309.5,309.21,309.39,1365.0,280.2612,280.4878,280.2249,280.3881,1365.0
2019-06-17 13:40:00,309.48,309.82,309.47,309.77,1587.0,280.4696,280.7778,280.4606,280.7325,1587.0
2019-06-17 13:50:00,309.85,310.02,309.73,309.98,1506.0,280.805,280.959,280.6962,280.9228,1506.0
2019-06-17 14:00:00,310.0,310.23,309.68,309.72,4411.0,280.9409,281.1493,280.6509,280.6871,4411.0
2019-06-17 14:10:00,309.72,309.72,309.2,309.42,5532.0,280.6871,280.6871,280.2159,280.4153,5532.0
2019-06-17 14:20:00,309.47,309.58,309.21,309.47,3809.0,280.4606,280.5603,280.2249,280.4606,3809.0
2019-06-17 14:30:00,309.51,309.83,309.51,309.6,4835.0,280.4968,280.7868,280.4968,280.5784,4835.0
2019-06-17 14:40:00,309.65,310.21,309.25,310.21,6407.0,280.6237,281.1312,280.2612,281.1312,6407.0
2019-06-17 14:50:00,310.31,310.31,309.9,310.05,3400.0,281.2218,281.2218,280.8503,280.9862,3400.0
2019-06-17 15:00:00,310.08,310.08,309.63,310.0,4755.0,281.0134,281.0134,280.6056,280.9409,4755.0
2019-06-17 15:10:00,310.16,310.28,309.69,309.78,6282.0,281.0859,281.1946,280.66,280.7415,6282.0
2019-06-17 15:20:00,309.77,310.16,309.73,310.04,5121.0,280.7325,281.0859,280.6962,280.9771,5121.0
2019-06-17 15:30:00,310.1,310.29,309.57,309.67,9467.0,281.0315,281.2037,280.5512,280.6418,9467.0
2019-06-17 15:40:00,309.71,310.17,309.71,309.77,10169.0,280.6781,281.095,280.6781,280.7325,10169.0
2019-06-17 15:50:00,309.55,309.61,309.02,309.42,60057.0,280.5331,280.5875,280.0528,280.4153,60057.0
2019-06-18 09:30:00,310.62,311.99,309.48,311.6,16168.0,281.5028,282.7444,280.4696,282.3909,16168.0
2019-06-18 09:40:00,311.49,315.46,311.49,314.39,22992.0,282.2912,285.8891,282.2912,284.9194,22992.0
2019-06-18 09:50:00,314.74,314.75,313.5,313.66,8501.0,285.2366,285.2456,284.1128,284.2578,8501.0
2019-06-18 10:00:00,313.72,314.18,311.9,312.34,9083.0,284.3122,284.7291,282.6628,283.0615,9083.0
2019-06-18 10:10:00,311.75,312.8,311.73,312.21,9981.0,282.5269,283.4784,282.5087,282.9437,9981.0
2019-06-18 10:20:00,312.4,313.01,312.25,312.77,6966.0,283.1159,283.6687,282.98,283.4512,6966.0
2019-06-18 10:30:00,312.98,312.99,311.81,311.99,16611.0,283.6416,283.6506,282.5812,282.7444,16611.0
2019-06-18 10:40:00,312.07,312.58,311.96,312.58,5051.0,282.8169,283.279,282.7172,283.279,5051.0
2019-06-18 10:50:00,312.65,312.9,312.19,312.78,5647.0,283.3425,283.5691,282.9256,283.4603,5647.0
2019-06-18 11:00:00,312.89,313.79,312.82,313.57,3676.0,283.56,284.3756,283.4966,284.1762,3676.0
2019-06-18 11:10:00,313.6,313.83,313.23,313.54,10330.0,284.2034,284.4119,283.8681,284.1491,10330.0
2019-06-18 11:20:00,313.61,313.8,312.96,313.73,10066.0,284.2125,284.3847,283.6234,284.3212,10066.0
2019-06-18 11:30:00,313.73,314.28,313.67,313.85,8098.0,284.3212,284.8197,284.2669,284.43,8098.0
2019-06-18 11:40:00,313.77,313.89,312.63,312.74,6558.0,284.3575,284.4662,283.3244,283.424,6558.0
2019-06-18 11:50:00,312.74,312.79,312.05,312.1,15473.0,283.424,283.4694,282.7987,282.844,15473.0
2019-06-18 12:00:00,312.1,312.35,311.35,311.8,24604.0,282.844,283.0706,282.1643,282.5722,24604.0
2019-06-18 12:10:00,311.8,312.47,311.48,312.47,16815.0,282.5722,283.1794,282.2822,283.1794,16815.0
2019-06-18 12:20:00,312.38,313.0,312.27,313.0,4434.0,283.0978,283.6597,282.9981,283.6597,4434.0
2019-06-18 12:30:00,313.12,313.12,312.09,312.79,21211.0,283.7684,283.7684,282.835,283.4694,21211.0
2019-06-18 12:40:00,312.78,313.2,312.78,313.05,5045.0,283.4603,283.8409,283.4603,283.705,5045.0
2019-06-18 12:50:00,313.04,313.06,312.61,312.82,5200.0,283.6959,283.7141,283.3062,283.4966,5200.0
2019-06-18 13:00:00,312.83,312.83,312.25,312.34,5467.0,283.5056,283.5056,282.98,283.0615,5467.0
2019-06-18 13:10:00,312.5,312.64,312.4,312.4,10291.0,283.2065,283.3334,283.1159,283.1159,10291.0
2019-06-18 13:20:00,312.25,312.5,312.23,312.25,3035.0,282.98,283.2065,282.9619,282.98,3035.0
2019-06-18 13:30:00,312.25,312.34,312.09,312.31,11991.0,282.98,283.0615,282.835,283.0344,11991.0
2019-06-18 13:40:00,312.31,312.35,311.89,311.89,12225.0,283.0344,283.0706,282.6537,282.6537,12225.0
2019-06-18 13:50:00,311.95,312.6,311.93,312.41,6015.0,282.7081,283.2972,282.69,283.125,6015.0
2019-06-18 14:00:00,312.47,312.83,312.45,312.83,9462.0,283.1794,283.5056,283.1612,283.5056,9462.0
2019-06-18 14:10:00,312.94,313.34,312.83,313.34,3516.0,283.6053,283.9678,283.5056,283.9678,3516.0
2019-06-18 14:20:00,313.41,313.8,313.41,313.8,3049.0,284.0312,284.3847,284.0312,284.3847,3049.0
2019-06-18 14:30:00,313.7,314.05,313.54,313.83,6073.0,284.2941,284.6113,284.1491,284.4119,6073.0
2019-06-18 14:40:00,313.87,314.11,313.76,314.11,3501.0,284.4481,284.6656,284.3484,284.6656,3501.0
2019-06-18 14:50:00,314.15,314.32,313.83,314.31,5625.0,284.7019,284.8559,284.4119,284.8469,5625.0
2019-06-18 15:00:00,314.22,314.36,314.02,314.34,6288.0,284.7653,284.8922,284.5841,284.8741,6288.0
2019-06-18 15:10:00,314.35,314.5,313.76,314.18,5696.0,284.8831,285.0191,284.3484,284.7291,5696.0
2019-06-18 15:20:00,314.16,314.26,313.46,313.47,10949.0,284.7109,284.8016,284.0766,284.0856,10949.0
2019-06-18 15:30:00,313.31,313.65,312.9,313.24,12303.0,283.9406,284.2487,283.5691,283.8772,12303.0
2019-06-18 15:40:00,313.09,314.03,312.98,313.63,17075.0,283.7412,284.5931,283.6416,284.2306,17075.0
2019-06-18 15:50:00,313.62,313.78,312.88,313.3,55699.0,284.2216,284.3666,283.5509,283.9316,55699.0
2019-06-19 09:30:00,313.24,314.83,312.06,313.96,19297.0,283.8772,285.3181,282.8078,284.5297,19297.0
2019-06-19 09:40:00,313.77,314.46,313.76,314.46,10464.0,284.3575,284.9828,284.3484,284.9828,10464.0
2019-06-19 09:50:00,314.51,314.74,314.0,314.19,9358.0,285.0281,285.2366,284.5659,284.7381,9358.0
2019-06-19 10:00:00,314.3,314.38,314.04,314.27,6407.0,284.8378,284.9103,284.6022,284.8106,6407.0
2019-06-19 10:10:00,314.12,314.22,313.51,313.74,2688.0,284.6747,284.7653,284.1219,284.3303,2688.0
2019-06-19 10:20:00,313.73,314.26,313.62,314.1,12088.0,284.3212,284.8016,284.2216,284.6566,12088.0
2019-06-19 10:30:00,314.22,314.39,313.53,314.24,2900.0,284.7653,284.9194,284.14,284.7834,2900.0
2019-06-19 10:40:00,314.05,314.32,313.93,314.32,4289.0,284.6113,284.8559,284.5025,284.8559,4289.0
2019-06-19 10:50:00,314.25,314.39,314.1,314.32,7645.0,284.7925,284.9194,284.6566,284.8559,7645.0
2019-06-19 11:00:00,314.25,314.32,314.09,314.15,12034.0,284.7925,284.8559,284.6475,284.7019,12034.0
2019-06-19 11:10:00,314.14,314.14,313.06,313.1,11833.0,284.6928,284.6928,283.7141,283.7503,11833.0
2019-06-19 11:20:00,313.26,313.92,313.26,313.88,9501.0,283.8953,284.4934,283.8953,284.4572,9501.0
2019-06-19 11:30:00,313.79,313.79,313.38,313.38,2030.0,284.3756,284.3756,284.0041,284.0041,2030.0
2019-06-19 11:40:00,313.36,314.08,313.2,313.91,13579.0,283.9859,284.6384,283.8409,284.4844,13579.0
2019-06-19 11:50:00,314.0,314.2,313.86,313.89,11502.0,284.5659,284.7472,284.4391,284.4662,11502.0
2019-06-19 12:00:00,313.8,313.84,313.61,313.84,3054.0,284.3847,284.4209,284.2125,284.4209,3054.0
2019-06-19 12:10:00,313.87,314.08,313.7,314.08,2514.0,284.4481,284.6384,284.2941,284.6384,2514.0
2019-06-19 12:20:00,314.03,314.18,313.81,313.81,5774.0,284.5931,284.7291,284.3937,284.3937,5774.0
2019-06-19 12:30:00,313.81,313.81,313.39,313.39,1200.0,284.3937,284.3937,284.0131,284.0131,1200.0
2019-06-19 12:40:00,313.44,313.73,313.39,313.69,9565.0,284.0584,284.3212,284.0131,284.285,9565.0
2019-06-19 12:50:00,313.76,313.82,313.57,313.57,4412.0,284.3484,284.4028,284.1762,284.1762,4412.0
2019-06-19 13:00:00,313.55,313.97,313.55,313.96,11641.0,284.1581,284.5388,284.1581,284.5297,11641.0
2019-06-19 13:10:00,314.01,314.01,313.38,313.38,3219.0,284.575,284.575,284.0041,284.0041,3219.0
2019-06-19 13:20:00,313.25,313.37,313.25,313.25,2625.0,283.8862,283.995,283.8862,283.8862,2625.0
2019-06-19 13:30:00,313.36,313.63,313.1,313.1,12521.0,283.9859,284.2306,283.7503,283.7503,12521.0
2019-06-19 13:40:00,313.11,313.11,312.81,312.97,14766.0,283.7594,283.7594,283.4875,283.6325,14766.0
2019-06-19 13:50:00,313.02,313.46,313.0,313.43,6149.0,283.6778,284.0766,283.6597,284.0494,6149.0
2019-06-19 14:00:00,313.35,314.19,312.5,313.89,18715.0,283.9769,284.7381,283.2065,284.4662,18715.0
2019-06-19 14:10:00,313.79,314.0,313.62,313.75,13753.0,284.3756,284.5659,284.2216,284.3394,13753.0
2019-06-19 14:20:00,313.58,313.72,313.42,313.62,4002.0,284.1853,284.3122,284.0403,284.2216,4002.0
2019-06-19 14:30:00,313.75,313.75,313.4,313.61,15447.0,284.3394,284.3394,284.0222,284.2125,15447.0
2019-06-19 14:40:00,313.57,313.75,313.35,313.75,12532.0,284.1762,284.3394,283.9769,284.3394,12532.0
2019-06-19 14:50:00,313.75,313.75,313.4,313.44,7508.0,284.3394,284.3394,284.0222,284.0584,7508.0
2019-06-19 15:00:00,313.45,313.68,313.28,313.59,8345.0,284.0675,284.2759,283.9134,284.1944,8345.0
2019-06-19 15:10:00,313.67,313.97,313.58,313.93,18915.0,284.2669,284.5388,284.1853,284.5025,18915.0
2019-06-19 15:20:00,313.94,314.0,313.61,313.92,9051.0,284.5116,284.5659,284.2125,284.4934,9051.0
2019-06-19 15:30:00,314.17,314.33,314.0,314.03,11953.0,284.72,284.865,284.5659,284.5931,11953.0
2019-06-19 15:40:00,314.09,314.53,313.9,314.53,34645.0,284.6475,285.0463,284.4753,285.0463,34645.0
2019-06-19 15:50:00,314.59,315.59,314.54,315.12,62415.0,285.1006,286.0069,285.0553,285.581,62415.0
2019-06-20 09:30:00,317.74,319.24,317.74,319.06,25974.0,287.9554,289.3147,287.9554,289.1516,25974.0
2019-06-20 09:40:00,318.95,319.8,318.26,319.61,17901.0,289.0519,289.8223,288.4266,289.6501,17901.0
2019-06-20 09:50:00,319.66,321.02,319.54,320.05,22048.0,289.6954,290.9279,289.5866,290.0488,22048.0
2019-06-20 10:00:00,319.79,320.2,319.71,320.04,12647.0,289.8132,290.1848,289.7407,290.0398,12647.0
2019-06-20 10:10:00,320.04,320.2,319.3,319.74,13861.0,290.0398,290.1848,289.3691,289.7679,13861.0
2019-06-20 10:20:00,319.88,320.81,319.53,320.38,18086.0,289.8948,290.7376,289.5776,290.3479,18086.0
2019-06-20 10:30:00,320.37,321.09,319.76,319.83,27186.0,290.3388,290.9913,289.786,289.8494,27186.0
2019-06-20 10:40:00,319.75,319.91,319.58,319.86,6904.0,289.7769,289.9219,289.6229,289.8766,6904.0
2019-06-20 10:50:00,319.89,320.79,319.89,320.71,10037.0,289.9038,290.7195,289.9038,290.6469,10037.0
2019-06-20 11:00:00,320.69,321.05,320.49,320.96,12704.0,290.6288,290.9551,290.4476,290.8735,12704.0
2019-06-20 11:10:00,320.97,321.56,320.85,321.04,14210.0,290.8826,291.4173,290.7738,290.946,14210.0
2019-06-20 11:20:00,321.0,321.22,320.11,320.11,18384.0,290.9098,291.1091,290.1032,290.1032,18384.0
2019-06-20 11:30:00,320.16,320.47,320.05,320.29,15894.0,290.1485,290.4294,290.0488,290.2663,15894.0
2019-06-20 11:40:00,320.29,320.81,320.16,320.22,12045.0,290.2663,290.7376,290.1485,290.2029,12045.0
2019-06-20 11:50:00,320.22,320.95,320.22,320.69,10326.0,290.2029,290.8645,290.2029,290.6288,10326.0
2019-06-20 12:00:00,320.64,320.69,319.57,319.84,8118.0,290.5835,290.6288,289.6138,289.8585,8118.0
2019-06-20 12:10:00,319.8,320.12,319.34,319.72,18986.0,289.8223,290.1123,289.4054,289.7498,18986.0
2019-06-20 12:20:00,319.63,320.64,319.46,320.22,21345.0,289.6682,290.5835,289.5141,290.2029,21345.0
2019-06-20 12:30:00,320.15,320.21,319.56,319.67,8971.0,290.1394,290.1938,289.6047,289.7044,8971.0
2019-06-20 12:40:00,319.62,320.17,319.25,320.17,13659.0,289.6591,290.1576,289.3238,290.1576,13659.0
2019-06-20 12:50:00,320.18,321.1,319.88,321.09,31802.0,290.1666,291.0004,289.8948,290.9913,31802.0
2019-06-20 13:00:00,321.05,321.27,320.65,321.08,20488.0,290.9551,291.1545,290.5926,290.9823,20488.0
2019-06-20 13:10:00,321.01,321.28,320.81,321.28,6959.0,290.9188,291.1635,290.7376,291.1635,6959.0
2019-06-20 13:20:00,321.18,321.83,321.08,321.73,16751.0,291.0729,291.662,290.9823,291.5713,16751.0
2019-06-20 13:30:00,321.72,321.72,321.11,321.35,3577.0,291.5623,291.5623,291.0095,291.227,3577.0
2019-06-20 13:40:00,321.35,321.44,320.89,321.23,4625.0,291.227,291.3085,290.8101,291.1182,4625.0
2019-06-20 13:50:00,321.23,321.74,321.23,321.74,8803.0,291.1182,291.5804,291.1182,291.5804,8803.0
2019-06-20 14:00:00,321.75,322.42,321.73,322.28,7984.0,291.5895,292.1967,291.5713,292.0698,7984.0
2019-06-20 14:10:00,322.16,322.92,322.09,322.88,8932.0,291.961,292.6498,291.8976,292.6135,8932.0
2019-06-20 14:20:00,322.81,323.46,322.7,323.2,11551.0,292.5501,293.1392,292.4504,292.9035,11551.0
2019-06-20 14:30:00,323.0,323.26,322.4,322.68,37391.0,292.7223,292.9579,292.1785,292.4323,37391.0
2019-06-20 14:40:00,322.66,323.36,322.54,323.27,37086.0,292.4142,293.0485,292.3054,292.967,37086.0
2019-06-20 14:50:00,323.21,323.53,322.56,322.63,14693.0,292.9126,293.2026,292.3235,292.387,14693.0
2019-06-20 15:00:00,322.73,322.86,322.14,322.29,10018.0,292.4776,292.5954,291.9429,292.0788,10018.0
2019-06-20 15:10:00,322.46,323.25,322.37,323.03,9454.0,292.2329,292.9489,292.1513,292.7495,9454.0
2019-06-20 15:20:00,323.03,323.43,323.0,323.21,11118.0,292.7495,293.112,292.7223,292.9126,11118.0
2019-06-20 15:30:00,323.21,323.77,323.15,323.61,38856.0,292.9126,293.4201,292.8582,293.2751,38856.0
2019-06-20 15:40:00,323.62,323.99,323.47,323.91,44499.0,293.2842,293.6195,293.1482,293.547,44499.0
2019-06-20 15:50:00,323.83,324.35,323.52,324.04,132239.0,293.4745,293.9457,293.1935,293.6648,132239.0
2019-06-21 09:30:00,324.89,324.93,323.39,323.72,161503.0,294.4351,294.4714,293.0757,293.3748,161503.0
2019-06-21 09:40:00,323.72,323.99,322.42,322.43,25868.0,293.3748,293.6195,292.1967,292.2057,25868.0
2019-06-21 09:50:00,322.62,323.24,322.34,322.46,10972.0,292.3779,292.9398,292.1242,292.2329,10972.0
2019-06-21 10:00:00,322.41,322.67,321.69,322.28,22823.0,292.1876,292.4232,291.5351,292.0698,22823.0
2019-06-21 10:10:00,322.16,323.01,322.16,322.8,8414.0,291.961,292.7313,291.961,292.541,8414.0
2019-06-21 10:20:00,322.87,323.32,322.86,323.17,7684.0,292.6045,293.0123,292.5954,292.8764,7684.0
2019-06-21 10:30:00,323.19,323.29,322.33,322.44,18974.0,292.8945,292.9851,292.1151,292.2148,18974.0
2019-06-21 10:40:00,322.54,323.24,322.45,322.93,6192.0,292.3054,292.9398,292.2238,292.6588,6192.0
2019-06-21 10:50:00,322.75,323.47,322.75,323.32,10201.0,292.4957,293.1482,292.4957,293.0123,10201.0
2019-06-21 11:00:00,323.47,324.52,323.47,324.23,10111.0,293.1482,294.0998,293.1482,293.837,10111.0
2019-06-21 11:10:00,324.16,324.4,323.92,323.92,21285.0,293.7735,293.9911,293.556,293.556,21285.0
2019-06-21 11:20:00,323.99,324.2,323.37,323.4,9512.0,293.6195,293.8098,293.0576,293.0848,9512.0
2019-06-21 11:30:00,323.34,323.42,323.0,323.12,5734.0,293.0304,293.1029,292.7223,292.831,5734.0
2019-06-21 11:40:00,323.23,323.23,322.04,322.29,10764.0,292.9307,292.9307,291.8523,292.0788,10764.0
2019-06-21 11:50:00,322.31,322.62,322.03,322.62,6043.0,292.097,292.3779,291.8432,292.3779,6043.0
2019-06-21 12:00:00,322.55,323.28,322.45,322.49,10871.0,292.3145,292.976,292.2238,292.2601,10871.0
2019-06-21 12:10:00,322.37,322.71,322.37,322.49,7672.0,292.1513,292.4595,292.1513,292.2601,7672.0
2019-06-21 12:20:00,322.48,322.57,322.19,322.56,5529.0,292.251,292.3326,291.9882,292.3235,5529.0
2019-06-21 12:30:00,322.5,322.68,321.95,322.52,8225.0,292.2692,292.4323,291.7707,292.2873,8225.0
2019-06-21 12:40:00,322.26,322.65,322.13,322.65,3520.0,292.0517,292.4051,291.9338,292.4051,3520.0
2019-06-21 12:50:00,322.65,322.8,322.37,322.43,8609.0,292.4051,292.541,292.1513,292.2057,8609.0
2019-06-21 13:00:00,322.5,322.5,321.47,321.47,5600.0,292.2692,292.2692,291.3357,291.3357,5600.0
2019-06-21 13:10:00,321.46,321.53,321.02,321.45,6525.0,291.3266,291.3901,290.9279,291.3176,6525.0
2019-06-21 13:20:00,321.47,321.49,321.05,321.38,5883.0,291.3357,291.3538,290.9551,291.2541,5883.0
2019-06-21 13:30:00,321.53,321.83,321.44,321.82,5972.0,291.3901,291.662,291.3085,291.6529,5972.0
2019-06-21 13:40:00,321.76,322.14,321.18,321.18,8158.0,291.5985,291.9429,291.0729,291.0729,8158.0
2019-06-21 13:50:00,321.28,321.29,320.73,321.05,3838.0,291.1635,291.1726,290.6651,290.9551,3838.0
2019-06-21 14:00:00,320.88,321.46,320.88,321.11,4445.0,290.801,291.3266,290.801,291.0095,4445.0
2019-06-21 14:10:00,321.11,321.35,320.79,321.24,6175.0,291.0095,291.227,290.7195,291.1273,6175.0
2019-06-21 14:20:00,321.13,321.93,321.04,321.84,7201.0,291.0276,291.7526,290.946,291.671,7201.0
2019-06-21 14:30:00,321.99,322.37,321.94,322.2,9894.0,291.807,292.1513,291.7617,291.9973,9894.0
2019-06-21 14:40:00,322.35,322.44,321.76,322.07,6363.0,292.1332,292.2148,291.5985,291.8795,6363.0
2019-06-21 14:50:00,322.17,322.29,322.01,322.28,7443.0,291.9701,292.0788,291.8251,292.0698,7443.0
2019-06-21 15:00:00,322.42,322.97,322.2,322.95,17454.0,292.1967,292.6951,291.9973,292.677,17454.0
2019-06-21 15:10:00,322.96,323.04,322.48,322.81,13096.0,292.686,292.7585,292.251,292.5501,13096.0
2019-06-21 15:20:00,322.71,322.85,322.48,322.48,9775.0,292.4595,292.5863,292.251,292.251,9775.0
2019-06-21 15:30:00,322.56,322.6,322.23,322.46,13940.0,292.3235,292.3598,292.0245,292.2329,13940.0
2019-06-21 15:40:00,322.51,322.69,322.26,322.32,16494.0,292.2782,292.4413,292.0517,292.106,16494.0
2019-06-21 15:50:00,322.34,322.56,321.9,322.28,72575.0,292.1242,292.3235,291.7254,292.0698,72575.0
2019-06-24 09:30:00,322.82,323.89,322.43,322.93,12478.0,292.5592,293.5289,292.2057,292.6588,12478.0
2019-06-24 09:40:00,323.19,323.21,322.9,323.21,1600.0,292.8945,292.9126,292.6317,292.9126,1600.0
2019-06-24 09:50:00,323.39,323.47,322.32,322.32,2624.0,293.0757,293.1482,292.106,292.106,2624.0
2019-06-24 10:00:00,322.36,322.73,322.26,322.36,5591.0,292.1423,292.4776,292.0517,292.1423,5591.0
2019-06-24 10:10:00,322.39,324.08,322.31,323.96,7221.0,292.1695,293.701,292.097,293.5923,7221.0
2019-06-24 10:20:00,323.84,324.52,323.69,324.18,5243.0,293.4835,294.0998,293.3476,293.7917,5243.0
2019-06-24 10:30:00,324.32,324.33,323.5,323.58,4760.0,293.9186,293.9276,293.1754,293.2479,4760.0
2019-06-24 10:40:00,323.62,323.71,323.2,323.23,7580.0,293.2842,293.3657,292.9035,292.9307,7580.0
2019-06-24 10:50:00,323.06,323.06,322.41,322.49,2700.0,292.7767,292.7767,292.1876,292.2601,2700.0
2019-06-24 11:00:00,322.58,322.58,322.21,322.31,6154.0,292.3417,292.3417,292.0063,292.097,6154.0
2019-06-24 11:10:00,322.44,322.8,322.2,322.77,4234.0,292.2148,292.541,291.9973,292.5138,4234.0
2019-06-24 11:20:00,322.87,323.06,322.51,323.0,7500.0,292.6045,292.7767,292.2782,292.7223,7500.0
2019-06-24 11:30:00,323.0,323.72,322.93,323.61,9224.0,292.7223,293.3748,292.6588,293.2751,9224.0
2019-06-24 11:40:00,323.47,323.61,323.24,323.61,4300.0,293.1482,293.2751,292.9398,293.2751,4300.0
2019-06-24 11:50:00,323.63,323.84,323.29,323.29,1529.0,293.2932,293.4835,292.9851,292.9851,1529.0
2019-06-24 12:00:00,323.52,323.53,322.94,323.07,2697.0,293.1935,293.2026,292.6679,292.7857,2697.0
2019-06-24 12:10:00,322.93,323.17,322.74,323.01,2973.0,292.6588,292.8764,292.4867,292.7313,2973.0
2019-06-24 12:20:00,322.96,323.09,322.5,322.5,1475.0,292.686,292.8039,292.2692,292.2692,1475.0
2019-06-24 12:30:00,322.54,322.67,322.42,322.54,2657.0,292.3054,292.4232,292.1967,292.3054,2657.0
2019-06-24 12:40:00,322.8,322.8,322.63,322.79,2100.0,292.541,292.541,292.387,292.532,2100.0
2019-06-24 12:50:00,322.71,322.71,322.14,322.21,2400.0,292.4595,292.4595,291.9429,292.0063,2400.0
2019-06-24 13:00:00,322.29,322.38,322.2,322.21,1731.0,292.0788,292.1604,291.9973,292.0063,1731.0
2019-06-24 13:10:00,322.31,322.44,322.28,322.35,1862.0,292.097,292.2148,292.0698,292.1332,1862.0
2019-06-24 13:20:00,322.23,322.41,322.17,322.39,2847.0,292.0245,292.1876,291.9701,292.1695,2847.0
2019-06-24 13:30:00,322.32,322.45,322.21,322.45,1125.0,292.106,292.2238,292.0063,292.2238,1125.0
2019-06-24 13:40:00,322.36,322.36,321.88,322.03,5238.0,292.1423,292.1423,291.7073,291.8432,5238.0
2019-06-24 13:50:00,322.13,322.14,321.85,322.0,2028.0,291.9338,291.9429,291.6801,291.816,2028.0
2019-06-24 14:00:00,321.97,322.25,321.69,321.75,3703.0,291.7888,292.0426,291.5351,291.5895,3703.0
2019-06-24 14:10:00,321.66,321.91,321.5,321.67,2900.0,291.5079,291.7345,291.3629,291.517,2900.0
2019-06-24 14:20:00,321.68,321.77,321.61,321.62,1363.0,291.526,291.6076,291.4626,291.4716,1363.0
2019-06-24 14:30:00,321.65,321.84,321.52,321.72,2990.0,291.4988,291.671,291.381,291.5623,2990.0
2019-06-24 14:40:00,321.57,321.72,321.54,321.7,1300.0,291.4263,291.5623,291.3991,291.5441,1300.0
2019-06-24 14:50:00,321.76,321.81,321.65,321.75,2100.0,291.5985,291.6438,291.4988,291.5895,2100.0
2019-06-24 15:00:00,321.63,321.89,321.63,321.81,1300.0,291.4807,291.7163,291.4807,291.6438,1300.0
2019-06-24 15:10:00,321.73,322.0,321.69,321.75,3956.0,291.5713,291.816,291.5351,291.5895,3956.0
2019-06-24 15:20:00,321.85,322.19,321.85,322.14,3511.0,291.6801,291.9882,291.6801,291.9429,3511.0
2019-06-24 15:30:00,322.08,322.2,321.85,322.18,5368.0,291.8885,291.9973,291.6801,291.9792,5368.0
2019-06-24 15:40:00,322.15,322.16,321.51,321.52,6502.0,291.952,291.961,291.372,291.381,6502.0
2019-06-24 15:50:00,321.48,321.73,321.36,321.43,21514.0,291.3448,291.5713,291.236,291.2995,21514.0
2019-06-25 09:30:00,322.21,322.48,320.65,320.89,11510.0,292.0063,292.251,290.5926,290.8101,11510.0
2019-06-25 09:40:00,320.83,320.83,320.33,320.35,2300.0,290.7557,290.7557,290.3026,290.3207,2300.0
2019-06-25 09:50:00,320.18,320.64,319.71,320.13,7916.0,290.1666,290.5835,289.7407,290.1213,7916.0
2019-06-25 10:00:00,320.08,320.91,319.9,320.67,2221.0,290.076,290.8282,289.9129,290.6107,2221.0
2019-06-25 10:10:00,320.75,320.76,319.86,319.86,4025.0,290.6832,290.6923,289.8766,289.8766,4025.0
2019-06-25 10:20:00,319.74,320.41,319.49,319.87,4004.0,289.7679,290.3751,289.5413,289.8857,4004.0
2019-06-25 10:30:00,320.27,320.27,319.54,319.54,2100.0,290.2482,290.2482,289.5866,289.5866,2100.0
2019-06-25 10:40:00,319.69,320.15,319.64,320.1,2472.0,289.7226,290.1394,289.6773,290.0941,2472.0
2019-06-25 10:50:00,320.15,320.31,320.11,320.27,1508.0,290.1394,290.2844,290.1032,290.2482,1508.0
2019-06-25 11:00:00,320.38,321.6,320.36,321.6,3445.0,290.3479,291.4535,290.3298,291.4535,3445.0
2019-06-25 11:10:00,321.58,321.91,321.42,321.9,3036.0,291.4354,291.7345,291.2904,291.7254,3036.0
2019-06-25 11:20:00,321.81,322.07,321.72,322.03,3922.0,291.6438,291.8795,291.5623,291.8432,3922.0
2019-06-25 11:30:00,321.96,322.78,321.87,322.78,5335.0,291.7798,292.5229,291.6982,292.5229,5335.0
2019-06-25 11:40:00,322.73,323.08,322.61,323.08,5838.0,292.4776,292.7948,292.3688,292.7948,5838.0
2019-06-25 11:50:00,323.09,323.26,322.98,323.13,5571.0,292.8039,292.9579,292.7042,292.8401,5571.0
2019-06-25 12:00:00,323.01,323.15,322.84,322.92,7059.0,292.7313,292.8582,292.5773,292.6498,7059.0
2019-06-25 12:10:00,322.98,323.27,322.98,323.1,4100.0,292.7042,292.967,292.7042,292.8129,4100.0
2019-06-25 12:20:00,323.1,323.1,322.82,322.87,6968.0,292.8129,292.8129,292.5592,292.6045,6968.0
2019-06-25 12:30:00,322.98,323.36,322.94,323.08,9078.0,292.7042,293.0485,292.6679,292.7948,9078.0
2019-06-25 12:40:00,323.09,323.26,322.61,322.92,16773.0,292.8039,292.9579,292.3688,292.6498,16773.0
2019-06-25 12:50:00,323.12,323.12,322.71,322.9,2707.0,292.831,292.831,292.4595,292.6317,2707.0
2019-06-25 13:00:00,322.86,322.86,322.33,322.49,3251.0,292.5954,292.5954,292.1151,292.2601,3251.0
2019-06-25 13:10:00,322.61,323.0,322.61,323.0,1742.0,292.3688,292.7223,292.3688,292.7223,1742.0
2019-06-25 13:20:00,323.0,323.2,322.75,323.14,4842.0,292.7223,292.9035,292.4957,292.8492,4842.0
2019-06-25 13:30:00,323.08,323.44,322.77,322.77,9180.0,292.7948,293.121,292.5138,292.5138,9180.0
2019-06-25 13:40:00,322.84,323.13,322.56,322.63,5980.0,292.5773,292.8401,292.3235,292.387,5980.0
2019-06-25 13:50:00,322.65,322.65,321.98,322.07,5609.0,292.4051,292.4051,291.7979,291.8795,5609.0
2019-06-25 14:00:00,322.1,322.33,321.4,321.69,8155.0,291.9067,292.1151,291.2723,291.5351,8155.0
2019-06-25 14:10:00,321.67,322.06,321.29,322.06,8655.0,291.517,291.8704,291.1726,291.8704,8655.0
2019-06-25 14:20:00,322.01,322.01,321.48,321.9,9587.0,291.8251,291.8251,291.3448,291.7254,9587.0
2019-06-25 14:30:00,321.91,322.07,321.03,321.16,5364.0,291.7345,291.8795,290.937,291.0548,5364.0
2019-06-25 14:40:00,321.12,321.12,320.54,320.74,7328.0,291.0185,291.0185,290.4929,290.6741,7328.0
2019-06-25 14:50:00,320.57,321.72,320.57,321.18,14949.0,290.5201,291.5623,290.5201,291.0729,14949.0
2019-06-25 15:00:00,321.17,321.61,321.14,321.41,4564.0,291.0638,291.4626,291.0366,291.2813,4564.0
2019-06-25 15:10:00,321.4,321.44,320.97,321.09,7167.0,291.2723,291.3085,290.8826,290.9913,7167.0
2019-06-25 15:20:00,321.0,321.61,321.0,321.36,5530.0,290.9098,291.4626,290.9098,291.236,5530.0
2019-06-25 15:30:00,321.23,321.47,321.01,321.27,6051.0,291.1182,291.3357,290.9188,291.1545,6051.0
2019-06-25 15:40:00,321.17,321.41,320.91,321.36,12928.0,291.0638,291.2813,290.8282,291.236,12928.0
2019-06-25 15:50:00,321.35,321.65,320.93,321.21,41642.0,291.227,291.4988,290.8463,291.1001,41642.0
2019-06-26 09:30:00,321.26,322.74,320.61,321.55,11301.0,291.1454,292.4867,290.5563,291.4082,11301.0
2019-06-26 09:40:00,321.31,321.86,320.74,320.93,3945.0,291.1907,291.6891,290.6741,290.8463,3945.0
2019-06-26 09:50:00,321.07,321.38,321.01,321.09,3387.0,290.9732,291.2541,290.9188,290.9913,3387.0
2019-06-26 10:00:00,321.01,321.04,320.08,320.42,3222.0,290.9188,290.946,290.076,290.3841,3222.0
2019-06-26 10:10:00,320.0,320.09,318.38,318.38,7333.0,290.0035,290.0851,288.5354,288.5354,7333.0
2019-06-26 10:20:00,318.7,319.28,318.06,318.88,6118.0,288.8254,289.351,288.2454,288.9885,6118.0
2019-06-26 10:30:00,319.19,319.49,318.72,318.72,3892.0,289.2694,289.5413,288.8435,288.8435,3892.0
2019-06-26 10:40:00,318.67,319.26,318.49,319.26,4400.0,288.7982,289.3329,288.6351,289.3329,4400.0
2019-06-26 10:50:00,319.52,319.78,319.15,319.38,8288.0,289.5685,289.8041,289.2332,289.4416,8288.0
2019-06-26 11:00:00,319.55,319.83,319.22,319.22,6644.0,289.5957,289.8494,289.2966,289.2966,6644.0
2019-06-26 11:10:00,319.34,319.62,319.01,319.2,4974.0,289.4054,289.6591,289.1063,289.2785,4974.0
2019-06-26 11:20:00,319.22,319.58,318.89,319.58,4935.0,289.2966,289.6229,288.9976,289.6229,4935.0
2019-06-26 11:30:00,319.52,319.79,319.0,319.79,5966.0,289.5685,289.8132,289.0972,289.8132,5966.0
2019-06-26 11:40:00,319.88,320.07,319.0,319.61,7511.0,289.8948,290.0669,289.0972,289.6501,7511.0
2019-06-26 11:50:00,319.52,320.03,319.23,320.03,9581.0,289.5685,290.0307,289.3057,290.0307,9581.0
2019-06-26 12:00:00,320.16,320.4,319.86,320.02,9281.0,290.1485,290.366,289.8766,290.0216,9281.0
2019-06-26 12:10:00,320.12,320.51,320.03,320.51,5373.0,290.1123,290.4657,290.0307,290.4657,5373.0
2019-06-26 12:20:00,320.4,320.4,319.83,320.11,9631.0,290.366,290.366,289.8494,290.1032,9631.0
2019-06-26 12:30:00,320.17,320.75,320.17,320.45,3991.0,290.1576,290.6832,290.1576,290.4113,3991.0
2019-06-26 12:40:00,320.43,320.98,320.43,320.54,2907.0,290.3932,290.8916,290.3932,290.4929,2907.0
2019-06-26 12:50:00,320.27,320.95,320.27,320.77,3567.0,290.2482,290.8645,290.2482,290.7013,3567.0
2019-06-26 13:00:00,320.88,320.93,320.61,320.75,1946.0,290.801,290.8463,290.5563,290.6832,1946.0
2019-06-26 13:10:00,320.41,320.51,320.36,320.41,2380.0,290.3751,290.4657,290.3298,290.3751,2380.0
2019-06-26 13:20:00,320.37,320.6,320.27,320.47,2180.0,290.3388,290.5473,290.2482,290.4294,2180.0
2019-06-26 13:30:00,320.48,320.48,320.23,320.24,2900.0,290.4385,290.4385,290.2119,290.221,2900.0
2019-06-26 13:40:00,320.15,320.22,319.84,319.84,24940.0,290.1394,290.2029,289.8585,289.8585,24940.0
2019-06-26 13:50:00,319.75,320.15,319.74,319.87,6261.0,289.7769,290.1394,289.7679,289.8857,6261.0
2019-06-26 14:00:00,320.05,320.2,319.95,320.2,1250.0,290.0488,290.1848,289.9582,290.1848,1250.0
2019-06-26 14:10:00,320.31,320.71,320.31,320.46,4980.0,290.2844,290.6469,290.2844,290.4204,4980.0
2019-06-26 14:20:00,320.43,320.54,320.14,320.16,2346.0,290.3932,290.4929,290.1304,290.1485,2346.0
2019-06-26 14:30:00,320.18,320.23,320.06,320.06,1291.0,290.1666,290.2119,290.0579,290.0579,1291.0
2019-06-26 14:40:00,319.95,320.1,319.74,319.74,1665.0,289.9582,290.0941,289.7679,289.7679,1665.0
2019-06-26 14:50:00,319.88,320.08,319.69,319.94,2912.0,289.8948,290.076,289.7226,289.9491,2912.0
2019-06-26 15:00:00,319.85,320.24,319.85,320.13,6947.0,289.8676,290.221,289.8676,290.1213,6947.0
2019-06-26 15:10:00,320.13,320.53,320.06,320.53,12685.0,290.1213,290.4838,290.0579,290.4838,12685.0
2019-06-26 15:20:00,320.46,320.57,319.97,319.97,5354.0,290.4204,290.5201,289.9763,289.9763,5354.0
2019-06-26 15:30:00,319.99,320.09,319.14,319.53,12010.0,289.9944,290.0851,289.2241,289.5776,12010.0
2019-06-26 15:40:00,319.54,320.03,319.27,319.64,11382.0,289.5866,290.0307,289.3419,289.6773,11382.0
2019-06-26 15:50:00,319.55,319.76,318.7,318.74,40964.0,289.5957,289.786,288.8254,288.8616,40964.0
2019-06-27 09:30:00,319.13,319.7,318.32,318.71,7424.0,289.2151,289.7316,288.481,288.8344,7424.0
2019-06-27 09:40:00,318.93,319.27,318.31,318.93,2200.0,289.0338,289.3419,288.4719,289.0338,2200.0
2019-06-27 09:50:00,318.94,319.02,318.31,318.44,2847.0,289.0429,289.1154,288.4719,288.5897,2847.0
2019-06-27 10:00:00,318.41,318.41,316.94,316.94,8978.0,288.5625,288.5625,287.2303,287.2303,8978.0
2019-06-27 10:10:00,316.89,317.2,316.38,317.1,6003.0,287.185,287.466,286.7228,287.3753,6003.0
2019-06-27 10:20:00,317.17,317.29,316.81,316.85,7284.0,287.4388,287.5475,287.1125,287.1488,7284.0
2019-06-27 10:30:00,317.13,317.14,316.52,316.52,11233.0,287.4025,287.4116,286.8497,286.8497,11233.0
2019-06-27 10:40:00,316.54,316.78,316.35,316.58,7136.0,286.8678,287.0853,286.6957,286.9041,7136.0
2019-06-27 10:50:00,316.6,316.81,316.31,316.69,9740.0,286.9222,287.1125,286.6594,287.0038,9740.0
2019-06-27 11:00:00,316.63,316.74,316.4,316.48,6490.0,286.9494,287.0491,286.741,286.8135,6490.0
2019-06-27 11:10:00,316.52,317.11,316.49,316.5,7516.0,286.8497,287.3844,286.8225,286.8316,7516.0
2019-06-27 11:20:00,316.75,317.11,316.26,316.27,14570.0,287.0582,287.3844,286.6141,286.6232,14570.0
2019-06-27 11:30:00,316.26,317.49,316.26,317.49,20509.0,286.6141,287.7288,286.6141,287.7288,20509.0
2019-06-27 11:40:00,317.63,318.07,317.63,318.04,5685.0,287.8557,288.2544,287.8557,288.2272,5685.0
2019-06-27 11:50:00,317.9,318.1,317.76,317.82,3493.0,288.1004,288.2816,287.9735,288.0279,3493.0
2019-06-27 12:00:00,317.84,318.06,317.74,317.97,10572.0,288.046,288.2454,287.9554,288.1638,10572.0
2019-06-27 12:10:00,318.04,318.05,317.65,317.65,9041.0,288.2272,288.2363,287.8738,287.8738,9041.0
2019-06-27 12:20:00,317.9,317.96,316.95,316.95,5178.0,288.1004,288.1547,287.2394,287.2394,5178.0
2019-06-27 12:30:00,316.92,317.1,316.68,316.97,6503.0,287.2122,287.3753,286.9947,287.2575,6503.0
2019-06-27 12:40:00,316.89,317.16,316.68,316.98,6172.0,287.185,287.4297,286.9947,287.2666,6172.0
2019-06-27 12:50:00,317.2,317.3,316.9,317.04,5529.0,287.466,287.5566,287.1941,287.321,5529.0
2019-06-27 13:00:00,317.05,317.4,316.92,317.39,9383.0,287.33,287.6472,287.2122,287.6382,9383.0
2019-06-27 13:10:00,317.2,317.28,317.02,317.03,6123.0,287.466,287.5385,287.3028,287.3119,6123.0
2019-06-27 13:20:00,317.09,317.72,316.97,317.62,8912.0,287.3663,287.9372,287.2575,287.8466,8912.0
2019-06-27 13:30:00,317.63,318.36,317.58,318.35,2889.0,287.8557,288.5172,287.8104,288.5082,2889.0
2019-06-27 13:40:00,318.45,318.6,318.16,318.27,3000.0,288.5988,288.7347,288.336,288.4357,3000.0
2019-06-27 13:50:00,318.25,318.4,317.91,317.92,2440.0,288.4175,288.5535,288.1094,288.1185,2440.0
2019-06-27 14:00:00,317.91,317.96,317.65,317.74,10405.0,288.1094,288.1547,287.8738,287.9554,10405.0
2019-06-27 14:10:00,317.91,318.1,317.67,317.89,3361.0,288.1094,288.2816,287.8919,288.0913,3361.0
2019-06-27 14:20:00,317.82,318.08,317.81,317.97,2817.0,288.0279,288.2635,288.0188,288.1638,2817.0
2019-06-27 14:30:00,317.97,318.07,317.47,317.47,5185.0,288.1638,288.2544,287.7107,287.7107,5185.0
2019-06-27 14:40:00,317.56,317.76,317.4,317.74,2849.0,287.7922,287.9735,287.6472,287.9554,2849.0
2019-06-27 14:50:00,317.77,317.89,317.41,317.55,5400.0,287.9825,288.0913,287.6563,287.7832,5400.0
2019-06-27 15:00:00,317.73,317.88,317.48,317.88,4085.0,287.9463,288.0822,287.7197,288.0822,4085.0
2019-06-27 15:10:00,317.66,317.66,317.31,317.31,4922.0,287.8829,287.8829,287.5657,287.5657,4922.0
2019-06-27 15:20:00,317.45,318.18,317.42,318.06,60055.0,287.6925,288.3541,287.6654,288.2454,60055.0
2019-06-27 15:30:00,318.0,318.36,317.42,318.27,10941.0,288.191,288.5172,287.6654,288.4357,10941.0
2019-06-27 15:40:00,318.22,319.02,317.94,318.75,17221.0,288.3904,289.1154,288.1366,288.8707,17221.0
2019-06-27 15:50:00,318.69,318.74,317.81,318.24,47846.0,288.8163,288.8616,288.0188,288.4085,47846.0
2019-06-28 09:30:00,318.23,318.23,316.45,317.68,8154.0,288.3994,288.3994,286.7863,287.901,8154.0
2019-06-28 09:40:00,317.35,318.67,317.35,318.46,3598.0,287.6019,288.7982,287.6019,288.6079,3598.0
2019-06-28 09:50:00,318.22,318.57,317.68,318.57,5829.0,288.3904,288.7076,287.901,288.7076,5829.0
2019-06-28 10:00:00,318.52,318.87,317.98,318.71,4370.0,288.6622,288.9794,288.1729,288.8344,4370.0
2019-06-28 10:10:00,318.83,318.83,318.04,318.3,5445.0,288.9432,288.9432,288.2272,288.4629,5445.0
2019-06-28 10:20:00,318.3,318.3,318.0,318.03,5598.0,288.4629,288.4629,288.191,288.2182,5598.0
2019-06-28 10:30:00,318.03,318.53,317.96,318.18,6070.0,288.2182,288.6713,288.1547,288.3541,6070.0
2019-06-28 10:40:00,318.29,318.45,318.15,318.4,2500.0,288.4538,288.5988,288.3269,288.5535,2500.0
2019-06-28 10:50:00,318.43,318.76,318.09,318.4,6400.0,288.5807,288.8797,288.2725,288.5535,6400.0
2019-06-28 11:00:00,318.4,318.44,317.75,318.07,5100.0,288.5535,288.5897,287.9644,288.2544,5100.0
2019-06-28 11:10:00,318.31,318.44,318.18,318.43,1600.0,288.4719,288.5897,288.3541,288.5807,1600.0
2019-06-28 11:20:00,318.41,319.05,318.37,318.69,3300.0,288.5625,289.1426,288.5263,288.8163,3300.0
2019-06-28 11:30:00,318.75,319.15,318.75,319.15,3101.0,288.8707,289.2332,288.8707,289.2332,3101.0
2019-06-28 11:40:00,319.09,319.15,318.86,318.99,1762.0,289.1788,289.2332,288.9704,289.0882,1762.0
2019-06-28 11:50:00,318.98,319.2,318.97,319.15,3100.0,289.0791,289.2785,289.0701,289.2332,3100.0
2019-06-28 12:00:00,319.2,319.54,319.14,319.54,4000.0,289.2785,289.5866,289.2241,289.5866,4000.0
2019-06-28 12:10:00,319.57,319.64,319.41,319.53,3900.0,289.6138,289.6773,289.4688,289.5776,3900.0
2019-06-28 12:20:00,319.58,320.47,319.58,320.38,5675.0,289.6229,290.4294,289.6229,290.3479,5675.0
2019-06-28 12:30:00,320.39,320.4,319.94,319.94,3550.0,290.3569,290.366,289.9491,289.9491,3550.0
2019-06-28 12:40:00,319.9,320.36,319.83,320.16,2380.0,289.9129,290.3298,289.8494,290.1485,2380.0
2019-06-28 12:50:00,320.2,320.28,319.94,320.08,4490.0,290.1848,290.2573,289.9491,290.076,4490.0
2019-06-28 13:00:00,319.97,320.22,319.87,320.22,8971.0,289.9763,290.2029,289.8857,290.2029,8971.0
2019-06-28 13:10:00,320.3,320.58,320.24,320.58,5409.0,290.2754,290.5291,290.221,290.5291,5409.0
2019-06-28 13:20:00,320.72,321.13,320.71,321.0,32249.0,290.656,291.0276,290.6469,290.9098,32249.0
2019-06-28 13:30:00,320.97,321.12,320.81,321.06,5712.0,290.8826,291.0185,290.7376,290.9641,5712.0
2019-06-28 13:40:00,321.12,321.12,320.77,320.96,5774.0,291.0185,291.0185,290.7013,290.8735,5774.0
2019-06-28 13:50:00,321.1,321.4,320.99,321.3,4648.0,291.0004,291.2723,290.9007,291.1816,4648.0
2019-06-28 14:00:00,321.23,321.56,321.11,321.43,6293.0,291.1182,291.4173,291.0095,291.2995,6293.0
2019-06-28 14:10:00,321.56,321.56,321.2,321.3,3354.0,291.4173,291.4173,291.091,291.1816,3354.0
2019-06-28 14:20:00,321.39,321.48,321.01,321.06,7271.0,291.2632,291.3448,290.9188,290.9641,7271.0
2019-06-28 14:30:00,321.08,321.67,321.08,321.48,15586.0,290.9823,291.517,290.9823,291.3448,15586.0
2019-06-28 14:40:00,321.5,322.02,321.31,322.01,12392.0,291.3629,291.8342,291.1907,291.8251,12392.0
2019-06-28 14:50:00,322.15,322.16,321.72,322.06,11568.0,291.952,291.961,291.5623,291.8704,11568.0
2019-06-28 15:00:00,322.08,322.43,321.83,322.28,11879.0,291.8885,292.2057,291.662,292.0698,11879.0
2019-06-28 15:10:00,322.36,322.79,322.25,322.63,9791.0,292.1423,292.532,292.0426,292.387,9791.0
2019-06-28 15:20:00,322.7,322.84,322.42,322.57,10918.0,292.4504,292.5773,292.1967,292.3326,10918.0
2019-06-28 15:30:00,322.61,323.1,322.52,322.83,19803.0,292.3688,292.8129,292.2873,292.5682,19803.0
2019-06-28 15:40:00,322.8,323.1,322.69,322.81,22545.0,292.541,292.8129,292.4413,292.5501,22545.0
2019-06-28 15:50:00,322.82,323.93,322.82,323.02,67381.0,292.5592,293.5651,292.5592,292.7404,67381.0
2019-07-01 09:30:00,325.0,325.0,323.55,323.64,15927.0,294.5348,294.5348,293.2207,293.3023,15927.0
2019-07-01 09:40:00,324.0,324.51,320.66,321.38,24307.0,293.6285,294.0907,290.6016,291.2541,24307.0
2019-07-01 09:50:00,321.41,322.64,321.36,322.64,10160.0,291.2813,292.396,291.236,292.396,10160.0
2019-07-01 10:00:00,322.68,323.4,322.24,323.27,7294.0,292.4323,293.0848,292.0335,292.967,7294.0
2019-07-01 10:10:00,323.35,323.76,323.22,323.61,5084.0,293.0395,293.411,292.9217,293.2751,5084.0
2019-07-01 10:20:00,323.65,323.94,322.88,323.16,6351.0,293.3114,293.5742,292.6135,292.8673,6351.0
2019-07-01 10:30:00,323.23,323.29,322.66,322.77,8605.0,292.9307,292.9851,292.4142,292.5138,8605.0
2019-07-01 10:40:00,322.8,323.23,322.57,322.57,13260.0,292.541,292.9307,292.3326,292.3326,13260.0
2019-07-01 10:50:00,322.54,322.6,322.13,322.13,3274.0,292.3054,292.3598,291.9338,291.9338,3274.0
2019-07-01 11:00:00,322.13,322.3,321.96,321.98,11057.0,291.9338,292.0879,291.7798,291.7979,11057.0
2019-07-01 11:10:00,321.97,322.6,321.97,322.18,5129.0,291.7888,292.3598,291.7888,291.9792,5129.0
2019-07-01 11:20:00,322.23,322.44,321.73,321.86,4861.0,292.0245,292.2148,291.5713,291.6891,4861.0
2019-07-01 11:30:00,321.94,322.25,321.94,322.13,8728.0,291.7617,292.0426,291.7617,291.9338,8728.0
2019-07-01 11:40:00,322.08,322.25,321.91,322.1,7896.0,291.8885,292.0426,291.7345,291.9067,7896.0
2019-07-01 11:50:00,322.11,322.27,321.91,322.04,5067.0,291.9157,292.0607,291.7345,291.8523,5067.0
2019-07-01 12:00:00,322.02,322.14,321.93,321.99,4900.0,291.8342,291.9429,291.7526,291.807,4900.0
2019-07-01 12:10:00,322.04,322.72,321.97,322.43,10514.0,291.8523,292.4685,291.7888,292.2057,10514.0
2019-07-01 12:20:00,322.54,322.58,322.06,322.06,3300.0,292.3054,292.3417,291.8704,291.8704,3300.0
2019-07-01 12:30:00,322.28,322.68,322.19,322.5,12137.0,292.0698,292.4323,291.9882,292.2692,12137.0
2019-07-01 12:40:00,322.44,322.63,321.95,321.98,8939.0,292.2148,292.387,291.7707,291.7979,8939.0
2019-07-01 12:50:00,321.92,322.09,321.64,321.65,14409.0,291.7435,291.8976,291.4898,291.4988,14409.0
2019-07-01 13:00:00,321.73,322.02,321.52,321.9,3057.0,291.5713,291.8342,291.381,291.7254,3057.0
2019-07-01 13:10:00,321.87,321.87,319.75,320.13,8104.0,291.6982,291.6982,289.7769,290.1213,8104.0
2019-07-01 13:20:00,320.0,320.22,319.77,320.22,3194.0,290.0035,290.2029,289.7951,290.2029,3194.0
2019-07-01 13:30:00,320.19,320.42,319.72,320.13,6172.0,290.1757,290.3841,289.7498,290.1213,6172.0
2019-07-01 13:40:00,320.25,320.25,319.66,319.81,8683.0,290.2301,290.2301,289.6954,289.8313,8683.0
2019-07-01 13:50:00,319.72,320.05,319.59,319.72,2734.0,289.7498,290.0488,289.6319,289.7498,2734.0
2019-07-01 14:00:00,319.68,319.76,319.26,319.26,6603.0,289.7135,289.786,289.3329,289.3329,6603.0
2019-07-01 14:10:00,319.19,319.19,318.69,318.89,13003.0,289.2694,289.2694,288.8163,288.9976,13003.0
2019-07-01 14:20:00,318.97,318.99,318.34,318.51,4042.0,289.0701,289.0882,288.4991,288.6532,4042.0
2019-07-01 14:30:00,318.58,319.12,318.58,318.84,7896.0,288.7166,289.206,288.7166,288.9522,7896.0
2019-07-01 14:40:00,318.84,319.1,318.81,319.02,9316.0,288.9522,289.1879,288.9251,289.1154,9316.0
2019-07-01 14:50:00,318.97,319.01,318.6,318.74,4482.0,289.0701,289.1063,288.7347,288.8616,4482.0
2019-07-01 15:00:00,318.8,319.19,318.8,319.02,14946.0,288.916,289.2694,288.916,289.1154,14946.0
2019-07-01 15:10:00,318.94,319.3,318.82,318.9,15087.0,289.0429,289.3691,288.9341,289.0066,15087.0
2019-07-01 15:20:00,318.9,319.04,318.51,318.51,10150.0,289.0066,289.1335,288.6532,288.6532,10150.0
2019-07-01 15:30:00,318.57,318.82,318.51,318.6,15530.0,288.7076,288.9341,288.6532,288.7347,15530.0
2019-07-01 15:40:00,318.64,318.78,318.04,318.64,44496.0,288.771,288.8979,288.2272,288.771,44496.0
2019-07-01 15:50:00,318.68,318.93,317.88,318.42,94861.0,288.8072,289.0338,288.0822,288.5716,94861.0
2019-07-02 09:30:00,319.83,321.61,319.59,321.61,10462.0,289.8494,291.4626,289.6319,291.4626,10462.0
2019-07-02 09:40:00,321.47,321.47,319.9,320.44,9392.0,291.3357,291.3357,289.9129,290.4023,9392.0
2019-07-02 09:50:00,320.3,320.59,319.21,319.48,12770.0,290.2754,290.5382,289.2876,289.5322,12770.0
2019-07-02 10:00:00,319.63,320.51,319.63,320.06,5624.0,289.6682,290.4657,289.6682,290.0579,5624.0
2019-07-02 10:10:00,319.81,320.6,319.69,320.4,6618.0,289.8313,290.5473,289.7226,290.366,6618.0
2019-07-02 10:20:00,320.28,320.4,319.98,320.28,16376.0,290.2573,290.366,289.9854,290.2573,16376.0
2019-07-02 10:30:00,320.43,320.59,319.97,320.13,25284.0,290.3932,290.5382,289.9763,290.1213,25284.0
2019-07-02 10:40:00,320.16,320.33,319.98,320.14,18413.0,290.1485,290.3026,289.9854,290.1304,18413.0
2019-07-02 10:50:00,320.15,321.66,320.04,321.37,11909.0,290.1394,291.5079,290.0398,291.2451,11909.0
2019-07-02 11:00:00,321.6,321.93,321.57,321.57,3180.0,291.4535,291.7526,291.4263,291.4263,3180.0
2019-07-02 11:10:00,321.65,322.02,321.39,321.97,16601.0,291.4988,291.8342,291.2632,291.7888,16601.0
2019-07-02 11:20:00,321.99,322.35,321.94,322.09,3500.0,291.807,292.1332,291.7617,291.8976,3500.0
2019-07-02 11:30:00,322.13,322.18,321.72,321.77,2900.0,291.9338,291.9792,291.5623,291.6076,2900.0
2019-07-02 11:40:00,321.7,322.98,321.4,322.8,9514.0,291.5441,292.7042,291.2723,292.541,9514.0
2019-07-02 11:50:00,322.63,323.19,322.63,323.09,13037.0,292.387,292.8945,292.387,292.8039,13037.0
2019-07-02 12:00:00,322.98,322.98,322.6,322.71,7716.0,292.7042,292.7042,292.3598,292.4595,7716.0
2019-07-02 12:10:00,322.7,322.98,322.37,322.84,6633.0,292.4504,292.7042,292.1513,292.5773,6633.0
2019-07-02 12:20:00,323.04,323.05,322.16,322.16,2653.0,292.7585,292.7676,291.961,291.961,2653.0
2019-07-02 12:30:00,322.3,322.51,322.15,322.51,3093.0,292.0879,292.2782,291.952,292.2782,3093.0
2019-07-02 12:40:00,322.38,322.73,322.3,322.64,8926.0,292.1604,292.4776,292.0879,292.396,8926.0
2019-07-02 12:50:00,322.65,322.86,322.48,322.86,3043.0,292.4051,292.5954,292.251,292.5954,3043.0
2019-07-02 13:00:00,322.94,322.94,322.53,322.68,3086.0,292.6679,292.6679,292.2963,292.4323,3086.0
2019-07-02 13:10:00,322.71,322.95,322.68,322.69,3592.0,292.4595,292.677,292.4323,292.4413,3592.0
2019-07-02 13:20:00,322.78,323.09,322.77,322.85,6989.0,292.5229,292.8039,292.5138,292.5863,6989.0
2019-07-02 13:30:00,322.81,323.18,322.63,323.18,7948.0,292.5501,292.8854,292.387,292.8854,7948.0
2019-07-02 13:40:00,323.07,323.56,323.01,323.39,6292.0,292.7857,293.2298,292.7313,293.0757,6292.0
2019-07-02 13:50:00,323.5,323.58,323.27,323.43,4644.0,293.1754,293.2479,292.967,293.112,4644.0
2019-07-02 14:00:00,323.31,323.78,323.31,323.63,4525.0,293.0032,293.4292,293.0032,293.2932,4525.0
2019-07-02 14:10:00,323.99,323.99,323.22,323.3,4182.0,293.6195,293.6195,292.9217,292.9942,4182.0
2019-07-02 14:20:00,323.29,323.29,322.9,323.1,2147.0,292.9851,292.9851,292.6317,292.8129,2147.0
2019-07-02 14:30:00,323.1,323.18,322.73,322.8,5985.0,292.8129,292.8854,292.4776,292.541,5985.0
2019-07-02 14:40:00,322.84,322.91,322.52,322.52,4334.0,292.5773,292.6407,292.2873,292.2873,4334.0
2019-07-02 14:50:00,322.5,322.51,322.14,322.21,2726.0,292.2692,292.2782,291.9429,292.0063,2726.0
2019-07-02 15:00:00,322.37,322.7,322.21,322.42,4334.0,292.1513,292.4504,292.0063,292.1967,4334.0
2019-07-02 15:10:00,322.46,322.64,322.24,322.52,5097.0,292.2329,292.396,292.0335,292.2873,5097.0
2019-07-02 15:20:00,322.56,322.8,322.44,322.61,3152.0,292.3235,292.541,292.2148,292.3688,3152.0
2019-07-02 15:30:00,322.67,323.61,322.65,323.56,6946.0,292.4232,293.2751,292.4051,293.2298,6946.0
2019-07-02 15:40:00,323.6,323.71,323.02,323.17,9491.0,293.266,293.3657,292.7404,292.8764,9491.0
2019-07-02 15:50:00,323.07,323.77,322.99,323.77,29817.0,292.7857,293.4201,292.7132,293.4201,29817.0
2019-07-03 09:30:00,325.0,325.0,323.21,323.98,8378.0,294.5348,294.5348,292.9126,293.6104,8378.0
2019-07-03 09:40:00,323.43,324.47,323.13,323.64,6262.0,293.112,294.0545,292.8401,293.3023,6262.0
2019-07-03 09:50:00,323.08,323.62,322.79,323.2,4737.0,292.7948,293.2842,292.532,292.9035,4737.0
2019-07-03 10:00:00,323.37,323.71,323.2,323.5,5090.0,293.0576,293.3657,292.9035,293.1754,5090.0
2019-07-03 10:10:00,323.41,323.66,323.4,323.56,4834.0,293.0939,293.3204,293.0848,293.2298,4834.0
2019-07-03 10:20:00,323.67,323.75,322.93,322.98,5539.0,293.3295,293.402,292.6588,292.7042,5539.0
2019-07-03 10:30:00,323.11,324.15,323.09,323.77,7857.0,292.822,293.7645,292.8039,293.4201,7857.0
2019-07-03 10:40:00,323.76,323.87,323.59,323.59,2125.0,293.411,293.5107,293.257,293.257,2125.0
2019-07-03 10:50:00,323.68,323.79,323.24,323.37,7531.0,293.3385,293.4382,292.9398,293.0576,7531.0
2019-07-03 11:00:00,323.22,323.46,322.88,322.88,10177.0,292.9217,293.1392,292.6135,292.6135,10177.0
2019-07-03 11:10:00,322.87,323.1,322.82,322.88,3619.0,292.6045,292.8129,292.5592,292.6135,3619.0
2019-07-03 11:20:00,323.02,323.15,322.72,322.73,3804.0,292.7404,292.8582,292.4685,292.4776,3804.0
2019-07-03 11:30:00,322.78,323.2,322.77,322.9,15712.0,292.5229,292.9035,292.5138,292.6317,15712.0
2019-07-03 11:40:00,322.83,323.11,322.82,322.91,6203.0,292.5682,292.822,292.5592,292.6407,6203.0
2019-07-03 11:50:00,322.92,323.47,322.91,323.38,27910.0,292.6498,293.1482,292.6407,293.0667,27910.0
2019-07-03 12:00:00,323.41,323.73,323.19,323.25,15896.0,293.0939,293.3839,292.8945,292.9489,15896.0
2019-07-03 12:10:00,323.24,323.5,323.13,323.5,11407.0,292.9398,293.1754,292.8401,293.1754,11407.0
2019-07-03 12:20:00,323.5,323.64,323.25,323.64,3449.0,293.1754,293.3023,292.9489,293.3023,3449.0
2019-07-03 12:30:00,323.74,324.68,323.72,324.51,4299.0,293.3929,294.2448,293.3748,294.0907,4299.0
2019-07-03 12:40:00,324.49,324.56,324.07,324.31,14356.0,294.0726,294.1361,293.692,293.9095,14356.0
2019-07-03 12:50:00,324.38,325.58,324.34,325.14,26190.0,293.9729,295.0604,293.9367,294.6617,26190.0
2019-07-05 09:30:00,324.53,324.53,323.06,323.82,12035.0,294.1089,294.1089,292.7767,293.4654,12035.0
2019-07-05 09:40:00,323.68,323.68,322.47,323.14,6161.0,293.3385,293.3385,292.242,292.8492,6161.0
2019-07-05 09:50:00,323.87,323.92,323.15,323.16,1000.0,293.5107,293.556,292.8582,292.8673,1000.0
2019-07-05 10:00:00,322.91,323.84,322.91,323.81,5605.0,292.6407,293.4835,292.6407,293.4564,5605.0
2019-07-05 10:10:00,323.8,323.8,323.28,323.44,1600.0,293.4473,293.4473,292.976,293.121,1600.0
2019-07-05 10:20:00,323.4,323.6,323.06,323.06,3204.0,293.0848,293.266,292.7767,292.7767,3204.0
2019-07-05 10:30:00,322.95,322.95,321.66,321.67,8754.0,292.677,292.677,291.5079,291.517,8754.0
2019-07-05 10:40:00,321.58,321.64,320.81,321.64,3378.0,291.4354,291.4898,290.7376,291.4898,3378.0
2019-07-05 10:50:00,321.77,322.55,321.76,322.46,2000.0,291.6076,292.3145,291.5985,292.2329,2000.0
2019-07-05 11:00:00,322.57,322.67,322.18,322.56,2567.0,292.3326,292.4232,291.9792,292.3235,2567.0
2019-07-05 11:10:00,322.86,323.3,322.54,322.71,4875.0,292.5954,292.9942,292.3054,292.4595,4875.0
2019-07-05 11:20:00,322.68,322.8,322.48,322.73,1100.0,292.4323,292.541,292.251,292.4776,1100.0
2019-07-05 11:30:00,322.87,322.96,322.87,322.96,400.0,292.6045,292.686,292.6045,292.686,400.0
2019-07-05 11:40:00,322.95,322.95,322.39,322.65,2012.0,292.677,292.677,292.1695,292.4051,2012.0
2019-07-05 11:50:00,322.77,323.04,322.42,322.42,3400.0,292.5138,292.7585,292.1967,292.1967,3400.0
2019-07-05 12:00:00,322.48,322.61,322.25,322.53,2625.0,292.251,292.3688,292.0426,292.2963,2625.0
2019-07-05 12:10:00,322.5,323.0,322.5,323.0,3779.0,292.2692,292.7223,292.2692,292.7223,3779.0
2019-07-05 12:20:00,322.83,323.0,322.76,323.0,5886.0,292.5682,292.7223,292.5048,292.7223,5886.0
2019-07-05 12:30:00,323.03,323.41,323.02,323.28,2905.0,292.7495,293.0939,292.7404,292.976,2905.0
2019-07-05 12:40:00,323.12,323.25,323.01,323.25,11951.0,292.831,292.9489,292.7313,292.9489,11951.0
2019-07-05 12:50:00,323.42,323.75,323.41,323.69,4800.0,293.1029,293.402,293.0939,293.3476,4800.0
2019-07-05 13:00:00,323.82,324.2,323.82,324.19,1300.0,293.4654,293.8098,293.4654,293.8007,1300.0
2019-07-05 13:10:00,324.14,324.3,324.14,324.28,3814.0,293.7554,293.9004,293.7554,293.8823,3814.0
2019-07-05 13:20:00,324.18,324.45,324.18,324.38,3900.0,293.7917,294.0364,293.7917,293.9729,3900.0
2019-07-05 13:30:00,324.59,325.23,324.59,325.23,3800.0,294.1632,294.7432,294.1632,294.7432,3800.0
2019-07-05 13:40:00,325.1,325.17,325.0,325.17,2100.0,294.6254,294.6889,294.5348,294.6889,2100.0
2019-07-05 13:50:00,325.01,325.24,324.72,324.72,1806.0,294.5439,294.7523,294.2811,294.2811,1806.0
2019-07-05 14:00:00,324.79,324.92,324.29,324.38,1950.0,294.3445,294.4623,293.8914,293.9729,1950.0
2019-07-05 14:10:00,324.34,324.34,323.86,323.94,1200.0,293.9367,293.9367,293.5017,293.5742,1200.0
2019-07-05 14:20:00,323.94,324.09,323.83,323.97,2020.0,293.5742,293.7101,293.4745,293.6014,2020.0
2019-07-05 14:30:00,324.03,324.7,324.03,324.48,2316.0,293.6557,294.2629,293.6557,294.0636,2316.0
2019-07-05 14:40:00,324.41,324.41,324.04,324.26,2310.0,294.0001,294.0001,293.6648,293.8642,2310.0
2019-07-05 14:50:00,324.26,324.49,324.11,324.38,2900.0,293.8642,294.0726,293.7282,293.9729,2900.0
2019-07-05 15:00:00,324.38,324.39,324.16,324.38,4436.0,293.9729,293.982,293.7735,293.9729,4436.0
2019-07-05 15:10:00,324.26,324.45,324.16,324.31,4050.0,293.8642,294.0364,293.7735,293.9095,4050.0
2019-07-05 15:20:00,324.31,324.6,324.31,324.59,3437.0,293.9095,294.1723,293.9095,294.1632,3437.0
2019-07-05 15:30:00,324.64,324.75,324.34,324.63,3685.0,294.2086,294.3082,293.9367,294.1995,3685.0
2019-07-05 15:40:00,324.6,325.2,324.5,325.08,19845.0,294.1723,294.7161,294.0817,294.6073,19845.0
2019-07-05 15:50:00,324.9,325.26,324.44,325.1,29678.0,294.4442,294.7704,294.0273,294.6254,29678.0
2019-07-08 09:30:00,324.03,325.41,322.87,322.92,8255.0,293.6557,294.9064,292.6045,292.6498,8255.0
2019-07-08 09:40:00,323.4,323.6,323.11,323.6,1265.0,293.0848,293.266,292.822,293.266,1265.0
2019-07-08 09:50:00,323.66,324.73,323.66,323.97,5239.0,293.3204,294.2901,293.3204,293.6014,5239.0
2019-07-08 10:00:00,324.28,325.01,324.28,324.89,2500.0,293.8823,294.5439,293.8823,294.4351,2500.0
2019-07-08 10:10:00,325.01,325.87,324.51,325.75,4702.0,294.5439,295.3233,294.0907,295.2145,4702.0
2019-07-08 10:20:00,325.71,325.71,325.09,325.09,3130.0,295.1783,295.1783,294.6164,294.6164,3130.0
2019-07-08 10:30:00,325.18,325.36,324.97,325.35,3813.0,294.6979,294.8611,294.5076,294.852,3813.0
2019-07-08 10:40:00,325.45,325.45,324.88,325.17,3342.0,294.9426,294.9426,294.4261,294.6889,3342.0
2019-07-08 10:50:00,324.96,324.96,324.4,324.5,20593.0,294.4986,294.4986,293.9911,294.0817,20593.0
2019-07-08 11:00:00,324.34,324.73,324.27,324.7,4918.0,293.9367,294.2901,293.8732,294.2629,4918.0
2019-07-08 11:10:00,324.5,324.81,324.49,324.57,10020.0,294.0817,294.3626,294.0726,294.1451,10020.0
2019-07-08 11:20:00,324.45,324.45,323.84,324.0,3880.0,294.0364,294.0364,293.4835,293.6285,3880.0
2019-07-08 11:30:00,324.09,324.52,324.09,324.44,1500.0,293.7101,294.0998,293.7101,294.0273,1500.0
2019-07-08 11:40:00,324.32,324.9,324.29,324.46,4870.0,293.9186,294.4442,293.8914,294.0454,4870.0
2019-07-08 11:50:00,324.45,324.64,324.24,324.24,2131.0,294.0364,294.2086,293.8461,293.8461,2131.0
2019-07-08 12:00:00,324.27,324.29,323.94,324.21,1962.0,293.8732,293.8914,293.5742,293.8189,1962.0
2019-07-08 12:10:00,324.35,324.51,324.05,324.06,4576.0,293.9457,294.0907,293.6739,293.6829,4576.0
2019-07-08 12:20:00,324.16,324.17,323.85,323.86,2160.0,293.7735,293.7826,293.4926,293.5017,2160.0
2019-07-08 12:30:00,324.03,324.42,324.03,324.4,2047.0,293.6557,294.0092,293.6557,293.9911,2047.0
2019-07-08 12:40:00,324.18,324.19,323.89,324.1,4355.0,293.7917,293.8007,293.5289,293.7192,4355.0
2019-07-08 12:50:00,324.15,324.19,323.86,323.93,1640.0,293.7645,293.8007,293.5017,293.5651,1640.0
2019-07-08 13:00:00,323.88,324.11,323.74,323.83,3668.0,293.5198,293.7282,293.3929,293.4745,3668.0
2019-07-08 13:10:00,323.74,323.83,323.58,323.77,1720.0,293.3929,293.4745,293.2479,293.4201,1720.0
2019-07-08 13:20:00,323.82,323.82,323.51,323.64,3172.0,293.4654,293.4654,293.1845,293.3023,3172.0
2019-07-08 13:30:00,323.54,323.75,323.38,323.42,2700.0,293.2117,293.402,293.0667,293.1029,2700.0
2019-07-08 13:40:00,323.48,323.59,323.33,323.59,1831.0,293.1573,293.257,293.0214,293.257,1831.0
2019-07-08 13:50:00,323.55,323.63,323.37,323.53,2615.0,293.2207,293.2932,293.0576,293.2026,2615.0
2019-07-08 14:00:00,323.43,323.43,322.65,322.98,6258.0,293.112,293.112,292.4051,292.7042,6258.0
2019-07-08 14:10:00,323.1,323.2,322.77,322.78,1270.0,292.8129,292.9035,292.5138,292.5229,1270.0
2019-07-08 14:20:00,322.89,322.89,322.5,322.72,3291.0,292.6226,292.6226,292.2692,292.4685,3291.0
2019-07-08 14:30:00,322.93,323.16,322.88,322.96,2220.0,292.6588,292.8673,292.6135,292.686,2220.0
2019-07-08 14:40:00,322.95,323.48,322.93,323.42,2200.0,292.677,293.1573,292.6588,293.1029,2200.0
2019-07-08 14:50:00,323.29,323.31,323.07,323.07,2821.0,292.9851,293.0032,292.7857,292.7857,2821.0
2019-07-08 15:00:00,323.04,323.61,323.02,323.51,5643.0,292.7585,293.2751,292.7404,293.1845,5643.0
2019-07-08 15:10:00,323.57,323.83,323.3,323.3,3741.0,293.2389,293.4745,292.9942,292.9942,3741.0
2019-07-08 15:20:00,323.33,323.64,323.28,323.63,3972.0,293.0214,293.3023,292.976,293.2932,3972.0
2019-07-08 15:30:00,323.64,323.85,323.47,323.85,5792.0,293.3023,293.4926,293.1482,293.4926,5792.0
2019-07-08 15:40:00,323.85,323.86,323.55,323.77,6601.0,293.4926,293.5017,293.2207,293.4201,6601.0
2019-07-08 15:50:00,323.81,324.27,323.76,324.1,20713.0,293.4564,293.8732,293.411,293.7192,20713.0
2019-07-09 09:30:00,323.26,323.99,322.32,322.81,4877.0,292.9579,293.6195,292.106,292.5501,4877.0
2019-07-09 09:40:00,322.29,322.29,321.1,321.51,2002.0,292.0788,292.0788,291.0004,291.372,2002.0
2019-07-09 09:50:00,321.57,322.15,321.14,322.02,6303.0,291.4263,291.952,291.0366,291.8342,6303.0
2019-07-09 10:00:00,322.08,322.23,321.21,321.9,7827.0,291.8885,292.0245,291.1001,291.7254,7827.0
2019-07-09 10:10:00,321.87,322.27,321.4,322.06,5286.0,291.6982,292.0607,291.2723,291.8704,5286.0
2019-07-09 10:20:00,321.96,322.57,321.81,322.57,2510.0,291.7798,292.3326,291.6438,292.3326,2510.0
2019-07-09 10:30:00,322.55,322.55,321.93,322.05,6240.0,292.3145,292.3145,291.7526,291.8613,6240.0
2019-07-09 10:40:00,321.99,322.32,321.88,322.28,9134.0,291.807,292.106,291.7073,292.0698,9134.0
2019-07-09 10:50:00,322.45,322.72,321.77,321.89,10801.0,292.2238,292.4685,291.6076,291.7163,10801.0
2019-07-09 11:00:00,321.76,322.2,321.55,322.0,5717.0,291.5985,291.9973,291.4082,291.816,5717.0
2019-07-09 11:10:00,321.91,322.52,321.91,322.21,8563.0,291.7345,292.2873,291.7345,292.0063,8563.0
2019-07-09 11:20:00,322.16,322.42,321.94,321.94,13371.0,291.961,292.1967,291.7617,291.7617,13371.0
2019-07-09 11:30:00,322.09,322.42,322.03,322.42,3328.0,291.8976,292.1967,291.8432,292.1967,3328.0
2019-07-09 11:40:00,322.39,322.63,322.09,322.52,5866.0,292.1695,292.387,291.8976,292.2873,5866.0
2019-07-09 11:50:00,322.66,322.66,322.28,322.53,3369.0,292.4142,292.4142,292.0698,292.2963,3369.0
2019-07-09 12:00:00,322.32,322.76,322.28,322.37,4534.0,292.106,292.5048,292.0698,292.1513,4534.0
2019-07-09 12:10:00,322.39,322.7,322.3,322.66,22067.0,292.1695,292.4504,292.0879,292.4142,22067.0
2019-07-09 12:20:00,322.58,323.22,322.51,322.88,14108.0,292.3417,292.9217,292.2782,292.6135,14108.0
2019-07-09 12:30:00,322.82,323.08,322.65,322.97,3161.0,292.5592,292.7948,292.4051,292.6951,3161.0
2019-07-09 12:40:00,322.85,322.85,322.57,322.75,1700.0,292.5863,292.5863,292.3326,292.4957,1700.0
2019-07-09 12:50:00,322.7,322.7,322.46,322.57,3300.0,292.4504,292.4504,292.2329,292.3326,3300.0
2019-07-09 13:00:00,322.46,322.67,322.19,322.41,2001.0,292.2329,292.4232,291.9882,292.1876,2001.0
2019-07-09 13:10:00,322.51,322.83,322.35,322.49,1750.0,292.2782,292.5682,292.1332,292.2601,1750.0
2019-07-09 13:20:00,322.46,322.8,322.34,322.79,3630.0,292.2329,292.541,292.1242,292.532,3630.0
2019-07-09 13:30:00,322.85,322.85,322.38,322.41,1025.0,292.5863,292.5863,292.1604,292.1876,1025.0
2019-07-09 13:40:00,322.6,322.76,322.58,322.68,1905.0,292.3598,292.5048,292.3417,292.4323,1905.0
2019-07-09 13:50:00,322.81,322.84,322.59,322.67,4945.0,292.5501,292.5773,292.3507,292.4232,4945.0
2019-07-09 14:00:00,322.78,322.84,322.56,322.76,6492.0,292.5229,292.5773,292.3235,292.5048,6492.0
2019-07-09 14:10:00,322.72,323.0,322.6,323.0,5881.0,292.4685,292.7223,292.3598,292.7223,5881.0
2019-07-09 14:20:00,322.94,323.85,322.94,323.81,4271.0,292.6679,293.4926,292.6679,293.4564,4271.0
2019-07-09 14:30:00,323.69,323.69,323.42,323.42,2659.0,293.3476,293.3476,293.1029,293.1029,2659.0
2019-07-09 14:40:00,323.46,323.9,323.38,323.69,4345.0,293.1392,293.5379,293.0667,293.3476,4345.0
2019-07-09 14:50:00,323.6,324.03,323.51,323.94,3976.0,293.266,293.6557,293.1845,293.5742,3976.0
2019-07-09 15:00:00,324.06,324.23,323.87,324.2,1700.0,293.6829,293.837,293.5107,293.8098,1700.0
2019-07-09 15:10:00,324.31,324.62,323.94,324.46,6409.0,293.9095,294.1904,293.5742,294.0454,6409.0
2019-07-09 15:20:00,324.46,324.65,324.3,324.54,6901.0,294.0454,294.2176,293.9004,294.1179,6901.0
2019-07-09 15:30:00,324.56,324.89,324.56,324.8,7333.0,294.1361,294.4351,294.1361,294.3536,7333.0
2019-07-09 15:40:00,324.85,325.34,324.75,325.07,10898.0,294.3989,294.8429,294.3082,294.5982,10898.0
2019-07-09 15:50:00,325.06,325.95,325.06,325.8,36656.0,294.5892,295.3958,294.5892,295.2598,36656.0
2019-07-10 09:30:00,326.16,328.71,325.94,327.8,27167.0,295.5861,297.897,295.3867,297.0723,27167.0
2019-07-10 09:40:00,327.34,328.8,327.32,327.9,10580.0,296.6555,297.9786,296.6373,297.163,10580.0
2019-07-10 09:50:00,327.91,328.46,327.38,327.4,11349.0,297.172,297.6705,296.6917,296.7098,11349.0
2019-07-10 10:00:00,327.39,327.88,327.0,327.02,3960.0,296.7008,297.1448,296.3473,296.3655,3960.0
2019-07-10 10:10:00,327.03,327.6,327.02,327.17,3290.0,296.3745,296.8911,296.3655,296.5014,3290.0
2019-07-10 10:20:00,327.43,327.81,327.07,327.21,2408.0,296.737,297.0814,296.4108,296.5376,2408.0
2019-07-10 10:30:00,327.41,327.48,326.53,326.73,2996.0,296.7189,296.7823,295.9214,296.1026,2996.0
2019-07-10 10:40:00,326.29,326.93,326.09,326.93,4100.0,295.7039,296.2839,295.5226,296.2839,4100.0
2019-07-10 10:50:00,326.77,326.91,326.56,326.84,3711.0,296.1389,296.2658,295.9486,296.2023,3711.0
2019-07-10 11:00:00,326.86,327.11,326.33,326.38,5453.0,296.2205,296.447,295.7401,295.7854,5453.0
2019-07-10 11:10:00,326.25,326.48,325.15,325.44,6200.0,295.6676,295.8761,294.6707,294.9336,6200.0
2019-07-10 11:20:00,325.44,325.71,325.42,325.44,3607.0,294.9336,295.1783,294.9154,294.9336,3607.0
2019-07-10 11:30:00,325.34,325.72,325.24,325.55,5483.0,294.8429,295.1873,294.7523,295.0333,5483.0
2019-07-10 11:40:00,325.67,326.0,325.26,325.65,4047.0,295.142,295.4411,294.7704,295.1239,4047.0
2019-07-10 11:50:00,325.64,325.87,325.35,325.35,3322.0,295.1148,295.3233,294.852,294.852,3322.0
2019-07-10 12:00:00,325.47,325.54,325.23,325.5,7084.0,294.9608,295.0242,294.7432,294.9879,7084.0
2019-07-10 12:10:00,325.43,325.43,324.97,324.97,1600.0,294.9245,294.9245,294.5076,294.5076,1600.0
2019-07-10 12:20:00,324.82,325.05,324.64,325.05,2790.0,294.3717,294.5801,294.2086,294.5801,2790.0
2019-07-10 12:30:00,325.08,325.27,324.94,324.98,2594.0,294.6073,294.7795,294.4804,294.5167,2594.0
2019-07-10 12:40:00,324.98,325.01,324.6,324.93,6501.0,294.5167,294.5439,294.1723,294.4714,6501.0
2019-07-10 12:50:00,324.89,325.43,324.89,325.38,3350.0,294.4351,294.9245,294.4351,294.8792,3350.0
2019-07-10 13:00:00,325.68,325.72,325.31,325.66,3043.0,295.1511,295.1873,294.8157,295.1329,3043.0
2019-07-10 13:10:00,325.59,325.68,325.43,325.55,1700.0,295.0695,295.1511,294.9245,295.0333,1700.0
2019-07-10 13:20:00,325.56,325.56,325.24,325.39,2280.0,295.0423,295.0423,294.7523,294.8883,2280.0
2019-07-10 13:30:00,325.36,326.15,325.3,325.93,3085.0,294.8611,295.577,294.8067,295.3776,3085.0
2019-07-10 13:40:00,325.98,326.33,325.75,325.94,6426.0,295.4229,295.7401,295.2145,295.3867,6426.0
2019-07-10 13:50:00,325.85,325.86,325.64,325.79,1006.0,295.3051,295.3142,295.1148,295.2508,1006.0
2019-07-10 14:00:00,325.94,326.17,325.73,325.73,3374.0,295.3867,295.5951,295.1964,295.1964,3374.0
2019-07-10 14:10:00,325.44,325.82,325.43,325.46,2037.0,294.9336,295.2779,294.9245,294.9517,2037.0
2019-07-10 14:20:00,325.4,325.41,325.03,325.08,4603.0,294.8973,294.9064,294.562,294.6073,4603.0
2019-07-10 14:30:00,324.97,325.19,324.84,325.01,1775.0,294.5076,294.707,294.3898,294.5439,1775.0
2019-07-10 14:40:00,324.98,325.06,324.66,324.89,3560.0,294.5167,294.5892,294.2267,294.4351,3560.0
2019-07-10 14:50:00,324.9,325.13,324.89,325.13,2558.0,294.4442,294.6526,294.4351,294.6526,2558.0
2019-07-10 15:00:00,325.13,325.23,324.83,325.14,2030.0,294.6526,294.7432,294.3807,294.6617,2030.0
2019-07-10 15:10:00,325.13,325.13,324.42,324.66,5393.0,294.6526,294.6526,294.0092,294.2267,5393.0
2019-07-10 15:20:00,324.77,324.95,324.45,324.95,4555.0,294.3264,294.4895,294.0364,294.4895,4555.0
2019-07-10 15:30:00,324.85,325.21,324.22,324.39,10923.0,294.3989,294.7251,293.8279,293.982,10923.0
2019-07-10 15:40:00,324.49,324.68,324.22,324.39,6204.0,294.0726,294.2448,293.8279,293.982,6204.0
2019-07-10 15:50:00,324.48,324.5,323.85,324.07,37260.0,294.0636,294.0817,293.4926,293.692,37260.0
2019-07-11 09:30:00,324.57,325.68,324.53,325.68,6569.0,294.1451,295.1511,294.1089,295.1511,6569.0
2019-07-11 09:40:00,325.98,325.99,324.59,324.59,4033.0,295.4229,295.432,294.1632,294.1632,4033.0
2019-07-11 09:50:00,324.64,325.01,324.3,324.54,2864.0,294.2086,294.5439,293.9004,294.1179,2864.0
2019-07-11 10:00:00,324.7,325.37,324.7,325.37,2745.0,294.2629,294.8701,294.2629,294.8701,2745.0
2019-07-11 10:10:00,325.28,325.76,325.15,325.47,4139.0,294.7886,295.2236,294.6707,294.9608,4139.0
2019-07-11 10:20:00,325.63,325.68,325.4,325.52,1800.0,295.1058,295.1511,294.8973,295.0061,1800.0
2019-07-11 10:30:00,325.43,325.9,325.39,325.8,4015.0,294.9245,295.3504,294.8883,295.2598,4015.0
2019-07-11 10:40:00,325.7,326.8,325.65,326.7,2549.0,295.1692,296.1661,295.1239,296.0755,2549.0
2019-07-11 10:50:00,326.78,327.24,326.54,326.59,5588.0,296.148,296.5648,295.9305,295.9758,5588.0
2019-07-11 11:00:00,326.76,327.06,326.63,326.69,1875.0,296.1298,296.4017,296.012,296.0664,1875.0
2019-07-11 11:10:00,326.62,327.39,326.62,326.96,2733.0,296.003,296.7008,296.003,296.3111,2733.0
2019-07-11 11:20:00,326.99,327.65,326.99,327.39,2645.0,296.3383,296.9364,296.3383,296.7008,2645.0
2019-07-11 11:30:00,327.38,327.74,327.38,327.53,3036.0,296.6917,297.018,296.6917,296.8276,3036.0
2019-07-11 11:40:00,327.53,327.86,327.33,327.72,3737.0,296.8276,297.1267,296.6464,296.9998,3737.0
2019-07-11 11:50:00,327.71,328.14,327.5,327.95,6122.0,296.9908,297.3805,296.8005,297.2083,6122.0
2019-07-11 12:00:00,327.88,328.26,327.86,327.88,4949.0,297.1448,297.4892,297.1267,297.1448,4949.0
2019-07-11 12:10:00,327.78,327.9,327.66,327.85,5935.0,297.0542,297.163,296.9455,297.1177,5935.0
2019-07-11 12:20:00,327.95,327.97,327.56,327.58,5540.0,297.2083,297.2264,296.8548,296.873,5540.0
2019-07-11 12:30:00,327.58,327.58,326.66,327.13,5604.0,296.873,296.873,296.0392,296.4651,5604.0
2019-07-11 12:40:00,327.04,327.27,326.72,327.0,3844.0,296.3836,296.592,296.0936,296.3473,3844.0
2019-07-11 12:50:00,327.03,327.29,326.98,327.15,2838.0,296.3745,296.6101,296.3292,296.4833,2838.0
2019-07-11 13:00:00,327.03,327.18,326.75,327.07,6058.0,296.3745,296.5105,296.1208,296.4108,6058.0
2019-07-11 13:10:00,327.06,327.34,326.84,327.02,3700.0,296.4017,296.6555,296.2023,296.3655,3700.0
2019-07-11 13:20:00,326.98,327.35,326.78,326.87,20542.0,296.3292,296.6645,296.148,296.2295,20542.0
2019-07-11 13:30:00,326.79,326.79,325.83,326.28,5402.0,296.157,296.157,295.287,295.6948,5402.0
2019-07-11 13:40:00,326.41,326.48,326.1,326.23,2919.0,295.8126,295.8761,295.5317,295.6495,2919.0
2019-07-11 13:50:00,326.24,326.42,326.07,326.15,2748.0,295.6586,295.8217,295.5045,295.577,2748.0
2019-07-11 14:00:00,326.27,326.36,325.95,325.95,4715.0,295.6858,295.7673,295.3958,295.3958,4715.0
2019-07-11 14:10:00,325.9,326.21,325.76,325.76,2959.0,295.3504,295.6314,295.2236,295.2236,2959.0
2019-07-11 14:20:00,325.91,326.09,325.82,325.99,4148.0,295.3595,295.5226,295.2779,295.432,4148.0
2019-07-11 14:30:00,325.99,325.99,325.35,325.35,7257.0,295.432,295.432,294.852,294.852,7257.0
2019-07-11 14:40:00,325.36,325.75,325.36,325.75,5047.0,294.8611,295.2145,294.8611,295.2145,5047.0
2019-07-11 14:50:00,325.71,325.71,325.23,325.35,6634.0,295.1783,295.1783,294.7432,294.852,6634.0
2019-07-11 15:00:00,325.24,325.48,325.1,325.43,6531.0,294.7523,294.9698,294.6254,294.9245,6531.0
2019-07-11 15:10:00,325.48,325.72,325.29,325.53,5966.0,294.9698,295.1873,294.7976,295.0151,5966.0
2019-07-11 15:20:00,325.5,325.76,325.25,325.31,7791.0,294.9879,295.2236,294.7614,294.8157,7791.0
2019-07-11 15:30:00,325.28,325.36,324.45,324.69,30961.0,294.7886,294.8611,294.0364,294.2539,30961.0
2019-07-11 15:40:00,324.71,325.41,324.41,324.78,32783.0,294.272,294.9064,294.0001,294.3354,32783.0
2019-07-11 15:50:00,324.78,325.12,324.02,324.84,96476.0,294.3354,294.6436,293.6467,294.3898,96476.0
2019-07-12 09:30:00,326.28,326.69,325.37,326.01,7996.0,295.6948,296.0664,294.8701,295.4501,7996.0
2019-07-12 09:40:00,326.09,326.09,324.03,324.17,8001.0,295.5226,295.5226,293.6557,293.7826,8001.0
2019-07-12 09:50:00,324.31,324.45,323.26,323.79,9704.0,293.9095,294.0364,292.9579,293.4382,9704.0
2019-07-12 10:00:00,324.06,325.15,323.97,325.03,5909.0,293.6829,294.6707,293.6014,294.562,5909.0
2019-07-12 10:10:00,324.98,325.33,324.64,325.1,4487.0,294.5167,294.8339,294.2086,294.6254,4487.0
2019-07-12 10:20:00,324.97,325.6,324.96,325.29,4972.0,294.5076,295.0786,294.4986,294.7976,4972.0
2019-07-12 10:30:00,325.3,325.5,324.9,324.9,3332.0,294.8067,294.9879,294.4442,294.4442,3332.0
2019-07-12 10:40:00,325.15,325.3,325.07,325.23,987.0,294.6707,294.8067,294.5982,294.7432,987.0
2019-07-12 10:50:00,325.3,325.32,324.93,325.2,2500.0,294.8067,294.8248,294.4714,294.7161,2500.0
2019-07-12 11:00:00,325.01,325.12,324.91,324.91,5191.0,294.5439,294.6436,294.4532,294.4532,5191.0
2019-07-12 11:10:00,324.91,324.91,324.67,324.87,3950.0,294.4532,294.4532,294.2357,294.417,3950.0
2019-07-12 11:20:00,324.92,325.03,324.74,325.02,6848.0,294.4623,294.562,294.2992,294.5529,6848.0
2019-07-12 11:30:00,325.06,325.39,325.05,325.12,2929.0,294.5892,294.8883,294.5801,294.6436,2929.0
2019-07-12 11:40:00,325.16,325.44,325.09,325.29,4176.0,294.6798,294.9336,294.6164,294.7976,4176.0
2019-07-12 11:50:00,325.17,325.45,325.12,325.25,5006.0,294.6889,294.9426,294.6436,294.7614,5006.0
2019-07-12 12:00:00,325.31,325.32,325.09,325.13,3870.0,294.8157,294.8248,294.6164,294.6526,3870.0
2019-07-12 12:10:00,325.12,325.19,324.94,325.06,4715.0,294.6436,294.707,294.4804,294.5892,4715.0
2019-07-12 12:20:00,325.09,325.17,324.54,324.54,22090.0,294.6164,294.6889,294.1179,294.1179,22090.0
2019-07-12 12:30:00,324.54,324.97,324.29,324.9,11779.0,294.1179,294.5076,293.8914,294.4442,11779.0
2019-07-12 12:40:00,324.9,324.98,324.8,324.92,3949.0,294.4442,294.5167,294.3536,294.4623,3949.0
2019-07-12 12:50:00,324.93,325.24,324.57,324.58,7246.0,294.4714,294.7523,294.1451,294.1542,7246.0
2019-07-12 13:00:00,324.67,324.67,324.29,324.42,2927.0,294.2357,294.2357,293.8914,294.0092,2927.0
2019-07-12 13:10:00,324.48,325.03,324.45,324.96,9766.0,294.0636,294.562,294.0364,294.4986,9766.0
2019-07-12 13:20:00,324.96,324.96,324.41,324.41,8501.0,294.4986,294.4986,294.0001,294.0001,8501.0
2019-07-12 13:30:00,324.52,325.41,324.45,325.41,19235.0,294.0998,294.9064,294.0364,294.9064,19235.0
2019-07-12 13:40:00,325.45,325.92,325.42,325.92,8056.0,294.9426,295.3686,294.9154,295.3686,8056.0
2019-07-12 13:50:00,325.99,326.09,325.78,326.0,5208.0,295.432,295.5226,295.2417,295.4411,5208.0
2019-07-12 14:00:00,325.93,326.04,325.83,325.87,2941.0,295.3776,295.4773,295.287,295.3233,2941.0
2019-07-12 14:10:00,325.88,326.04,325.83,326.0,16084.0,295.3323,295.4773,295.287,295.4411,16084.0
2019-07-12 14:20:00,326.0,326.18,325.92,326.11,4699.0,295.4411,295.6042,295.3686,295.5408,4699.0
2019-07-12 14:30:00,326.16,327.01,326.06,326.88,5147.0,295.5861,296.3564,295.4954,296.2386,5147.0
2019-07-12 14:40:00,326.95,327.49,326.95,327.45,2190.0,296.302,296.7914,296.302,296.7551,2190.0
2019-07-12 14:50:00,327.44,327.63,327.32,327.63,3494.0,296.7461,296.9183,296.6373,296.9183,3494.0
2019-07-12 15:00:00,327.63,327.63,327.26,327.33,3809.0,296.9183,296.9183,296.583,296.6464,3809.0
2019-07-12 15:10:00,327.35,328.25,327.34,328.25,17415.0,296.6645,297.4802,296.6555,297.4802,17415.0
2019-07-12 15:20:00,328.32,328.53,328.22,328.28,16510.0,297.5436,297.7339,297.453,297.5073,16510.0
2019-07-12 15:30:00,328.35,328.52,328.32,328.52,16338.0,297.5708,297.7248,297.5436,297.7248,16338.0
2019-07-12 15:40:00,328.55,328.89,328.38,328.71,46202.0,297.752,298.0602,297.598,297.897,46202.0
2019-07-12 15:50:00,328.67,329.61,328.67,329.49,71149.0,297.8608,298.7127,297.8608,298.6039,71149.0
2019-07-15 09:30:00,330.1,330.26,327.01,327.02,7562.0,299.1567,299.3017,296.3564,296.3655,7562.0
2019-07-15 09:40:00,327.39,328.12,327.39,327.8,4716.0,296.7008,297.3623,296.7008,297.0723,4716.0
2019-07-15 09:50:00,327.9,328.44,327.1,327.8,5100.0,297.163,297.6523,296.438,297.0723,5100.0
2019-07-15 10:00:00,328.3,328.88,327.93,328.52,4606.0,297.5255,298.0511,297.1902,297.7248,4606.0
2019-07-15 10:10:00,328.33,328.4,327.57,328.39,3000.0,297.5527,297.6161,296.8639,297.607,3000.0
2019-07-15 10:20:00,328.28,328.84,327.64,327.72,14100.0,297.5073,298.0149,296.9273,296.9998,14100.0
2019-07-15 10:30:00,327.95,328.02,326.61,326.82,3624.0,297.2083,297.2717,295.9939,296.1842,3624.0
2019-07-15 10:40:00,326.77,327.03,326.32,326.71,2827.0,296.1389,296.3745,295.7311,296.0845,2827.0
2019-07-15 10:50:00,326.68,326.93,326.18,326.23,7246.0,296.0573,296.2839,295.6042,295.6495,7246.0
2019-07-15 11:00:00,326.03,326.24,325.83,325.83,3901.0,295.4683,295.6586,295.287,295.287,3901.0
2019-07-15 11:10:00,325.83,326.2,325.67,326.13,2655.0,295.287,295.6223,295.142,295.5589,2655.0
2019-07-15 11:20:00,326.0,326.04,325.73,326.01,2850.0,295.4411,295.4773,295.1964,295.4501,2850.0
2019-07-15 11:30:00,325.86,325.86,325.48,325.7,3960.0,295.3142,295.3142,294.9698,295.1692,3960.0
2019-07-15 11:40:00,325.74,325.79,325.32,325.54,3021.0,295.2054,295.2508,294.8248,295.0242,3021.0
2019-07-15 11:50:00,325.69,326.39,325.69,326.38,3000.0,295.1601,295.7945,295.1601,295.7854,3000.0
2019-07-15 12:00:00,326.4,326.44,325.91,326.04,3909.0,295.8036,295.8398,295.3595,295.4773,3909.0
2019-07-15 12:10:00,325.89,326.26,325.89,326.05,2200.0,295.3414,295.6767,295.3414,295.4864,2200.0
2019-07-15 12:20:00,326.18,326.65,326.18,326.59,2632.0,295.6042,296.0301,295.6042,295.9758,2632.0
2019-07-15 12:30:00,326.58,326.81,326.35,326.68,2354.0,295.9667,296.1751,295.7583,296.0573,2354.0
2019-07-15 12:40:00,326.65,326.71,326.39,326.68,2367.0,296.0301,296.0845,295.7945,296.0573,2367.0
2019-07-15 12:50:00,326.62,326.7,326.4,326.48,1400.0,296.003,296.0755,295.8036,295.8761,1400.0
2019-07-15 13:00:00,326.41,326.47,326.26,326.26,713.0,295.8126,295.867,295.6767,295.6767,713.0
2019-07-15 13:10:00,326.38,326.39,326.06,326.1,1374.0,295.7854,295.7945,295.4954,295.5317,1374.0
2019-07-15 13:20:00,326.13,326.13,325.1,325.12,4734.0,295.5589,295.5589,294.6254,294.6436,4734.0
2019-07-15 13:30:00,325.1,326.14,325.09,325.87,3200.0,294.6254,295.5679,294.6164,295.3233,3200.0
2019-07-15 13:40:00,325.8,325.97,325.65,325.72,2100.0,295.2598,295.4139,295.1239,295.1873,2100.0
2019-07-15 13:50:00,325.7,325.99,325.65,325.81,2009.0,295.1692,295.432,295.1239,295.2689,2009.0
2019-07-15 14:00:00,325.86,325.99,325.52,325.71,3106.0,295.3142,295.432,295.0061,295.1783,3106.0
2019-07-15 14:10:00,325.72,325.87,325.62,325.78,2825.0,295.1873,295.3233,295.0967,295.2417,2825.0
2019-07-15 14:20:00,325.83,325.83,325.18,325.33,6400.0,295.287,295.287,294.6979,294.8339,6400.0
2019-07-15 14:30:00,325.25,325.33,324.65,324.66,6285.0,294.7614,294.8339,294.2176,294.2267,6285.0
2019-07-15 14:40:00,324.75,324.98,324.45,324.62,4002.0,294.3082,294.5167,294.0364,294.1904,4002.0
2019-07-15 14:50:00,324.5,325.27,324.5,325.21,2905.0,294.0817,294.7795,294.0817,294.7251,2905.0
2019-07-15 15:00:00,325.14,325.14,324.81,324.9,3101.0,294.6617,294.6617,294.3626,294.4442,3101.0
2019-07-15 15:10:00,324.98,324.98,324.68,324.7,8960.0,294.5167,294.5167,294.2448,294.2629,8960.0
2019-07-15 15:20:00,324.77,325.02,324.5,324.62,4070.0,294.3264,294.5529,294.0817,294.1904,4070.0
2019-07-15 15:30:00,324.59,324.89,324.23,324.47,7361.0,294.1632,294.4351,293.837,294.0545,7361.0
2019-07-15 15:40:00,324.52,324.67,324.2,324.62,13353.0,294.0998,294.2357,293.8098,294.1904,13353.0
2019-07-15 15:50:00,324.74,325.26,324.74,325.26,32395.0,294.2992,294.7704,294.2992,294.7704,32395.0
2019-07-16 09:30:00,325.59,326.71,325.11,325.68,15038.0,295.0695,296.0845,294.6345,295.1511,15038.0
2019-07-16 09:40:00,326.1,326.76,325.35,326.55,15772.0,295.5317,296.1298,294.852,295.9395,15772.0
2019-07-16 09:50:00,326.38,326.52,325.77,325.77,2869.0,295.7854,295.9123,295.2326,295.2326,2869.0
2019-07-16 10:00:00,325.77,326.13,324.36,324.37,8859.0,295.2326,295.5589,293.9548,293.9639,8859.0
2019-07-16 10:10:00,324.36,324.54,323.0,323.43,13552.0,293.9548,294.1179,292.7223,293.112,13552.0
2019-07-16 10:20:00,323.43,323.86,323.1,323.5,14404.0,293.112,293.5017,292.8129,293.1754,14404.0
2019-07-16 10:30:00,323.66,324.13,323.53,324.01,3761.0,293.3204,293.7464,293.2026,293.6376,3761.0
2019-07-16 10:40:00,324.03,324.99,324.03,324.62,4390.0,293.6557,294.5257,293.6557,294.1904,4390.0
2019-07-16 10:50:00,324.62,324.85,324.12,324.22,2822.0,294.1904,294.3989,293.7373,293.8279,2822.0
2019-07-16 11:00:00,324.23,324.3,323.87,324.06,3622.0,293.837,293.9004,293.5107,293.6829,3622.0
2019-07-16 11:10:00,323.72,323.99,323.33,323.67,4225.0,293.3748,293.6195,293.0214,293.3295,4225.0
2019-07-16 11:20:00,323.74,324.32,323.64,324.11,3300.0,293.3929,293.9186,293.3023,293.7282,3300.0
2019-07-16 11:30:00,324.12,324.79,323.96,324.55,4170.0,293.7373,294.3445,293.5923,294.127,4170.0
2019-07-16 11:40:00,324.38,324.38,324.0,324.19,3091.0,293.9729,293.9729,293.6285,293.8007,3091.0
2019-07-16 11:50:00,324.23,324.52,323.97,323.99,4078.0,293.837,294.0998,293.6014,293.6195,4078.0
2019-07-16 12:00:00,323.98,324.66,323.88,324.48,9868.0,293.6104,294.2267,293.5198,294.0636,9868.0
2019-07-16 12:10:00,324.5,325.42,324.47,325.19,4650.0,294.0817,294.9154,294.0545,294.707,4650.0
2019-07-16 12:20:00,325.32,325.53,325.18,325.41,2423.0,294.8248,295.0151,294.6979,294.9064,2423.0
2019-07-16 12:30:00,325.34,325.49,325.2,325.3,13509.0,294.8429,294.9789,294.7161,294.8067,13509.0
2019-07-16 12:40:00,325.24,325.91,325.24,325.38,11089.0,294.7523,295.3595,294.7523,294.8792,11089.0
2019-07-16 12:50:00,325.44,325.44,324.86,324.87,3451.0,294.9336,294.9336,294.4079,294.417,3451.0
2019-07-16 13:00:00,325.08,325.28,324.89,325.16,5964.0,294.6073,294.7886,294.4351,294.6798,5964.0
2019-07-16 13:10:00,325.08,325.17,324.94,325.16,400.0,294.6073,294.6889,294.4804,294.6798,400.0
2019-07-16 13:20:00,325.3,325.44,324.5,324.59,7552.0,294.8067,294.9336,294.0817,294.1632,7552.0
2019-07-16 13:30:00,324.59,324.71,324.36,324.55,1749.0,294.1632,294.272,293.9548,294.127,1749.0
2019-07-16 13:40:00,324.67,324.71,324.49,324.49,2456.0,294.2357,294.272,294.0726,294.0726,2456.0
2019-07-16 13:50:00,324.57,325.14,324.36,324.93,17059.0,294.1451,294.6617,293.9548,294.4714,17059.0
2019-07-16 14:00:00,324.96,325.76,324.95,325.65,9577.0,294.4986,295.2236,294.4895,295.1239,9577.0
2019-07-16 14:10:00,325.8,325.97,325.55,325.61,4500.0,295.2598,295.4139,295.0333,295.0876,4500.0
2019-07-16 14:20:00,325.55,325.64,325.38,325.44,2119.0,295.0333,295.1148,294.8792,294.9336,2119.0
2019-07-16 14:30:00,325.53,325.73,325.5,325.62,5889.0,295.0151,295.1964,294.9879,295.0967,5889.0
2019-07-16 14:40:00,325.61,325.71,325.4,325.47,3624.0,295.0876,295.1783,294.8973,294.9608,3624.0
2019-07-16 14:50:00,325.43,325.52,325.29,325.29,3505.0,294.9245,295.0061,294.7976,294.7976,3505.0
2019-07-16 15:00:00,325.31,325.59,325.24,325.24,4484.0,294.8157,295.0695,294.7523,294.7523,4484.0
2019-07-16 15:10:00,325.24,325.53,325.24,325.32,5654.0,294.7523,295.0151,294.7523,294.8248,5654.0
2019-07-16 15:20:00,325.3,325.44,324.95,325.09,6435.0,294.8067,294.9336,294.4895,294.6164,6435.0
2019-07-16 15:30:00,325.07,325.12,324.63,324.98,11594.0,294.5982,294.6436,294.1995,294.5167,11594.0
2019-07-16 15:40:00,324.98,325.16,324.17,324.24,42269.0,294.5167,294.6798,293.7826,293.8461,42269.0
2019-07-16 15:50:00,324.29,324.51,323.54,323.83,83223.0,293.8914,294.0907,293.2117,293.4745,83223.0
2019-07-17 09:30:00,323.16,324.14,322.7,322.7,7635.0,292.8673,293.7554,292.4504,292.4504,7635.0
2019-07-17 09:40:00,323.34,323.34,322.08,322.08,3200.0,293.0304,293.0304,291.8885,291.8885,3200.0
2019-07-17 09:50:00,322.51,323.01,322.36,323.01,2157.0,292.2782,292.7313,292.1423,292.7313,2157.0
2019-07-17 10:00:00,322.86,323.45,322.86,322.99,2792.0,292.5954,293.1301,292.5954,292.7132,2792.0
2019-07-17 10:10:00,323.21,323.21,320.9,320.95,7234.0,292.9126,292.9126,290.8191,290.8645,7234.0
2019-07-17 10:20:00,320.68,321.3,320.55,320.91,8749.0,290.6198,291.1816,290.5019,290.8282,8749.0
2019-07-17 10:30:00,320.63,320.92,319.59,320.92,13754.0,290.5744,290.8373,289.6319,290.8373,13754.0
2019-07-17 10:40:00,321.0,321.09,320.33,320.46,5300.0,290.9098,290.9913,290.3026,290.4204,5300.0
2019-07-17 10:50:00,320.44,320.57,320.14,320.43,6952.0,290.4023,290.5201,290.1304,290.3932,6952.0
2019-07-17 11:00:00,320.62,321.62,320.58,321.5,5432.0,290.5654,291.4716,290.5291,291.3629,5432.0
2019-07-17 11:10:00,321.73,321.77,321.21,321.21,8501.0,291.5713,291.6076,291.1001,291.1001,8501.0
2019-07-17 11:20:00,321.3,321.3,320.55,320.89,10390.0,291.1816,291.1816,290.5019,290.8101,10390.0
2019-07-17 11:30:00,320.98,321.24,320.69,320.81,4896.0,290.8916,291.1273,290.6288,290.7376,4896.0
2019-07-17 11:40:00,320.99,321.47,320.98,321.31,3707.0,290.9007,291.3357,290.8916,291.1907,3707.0
2019-07-17 11:50:00,321.27,321.41,320.49,320.67,7360.0,291.1545,291.2813,290.4476,290.6107,7360.0
2019-07-17 12:00:00,320.59,321.09,320.59,320.88,2760.0,290.5382,290.9913,290.5382,290.801,2760.0
2019-07-17 12:10:00,320.81,321.01,320.59,320.68,2227.0,290.7376,290.9188,290.5382,290.6198,2227.0
2019-07-17 12:20:00,320.7,320.78,320.56,320.78,2800.0,290.6379,290.7104,290.511,290.7104,2800.0
2019-07-17 12:30:00,320.74,321.25,320.54,321.25,4921.0,290.6741,291.1363,290.4929,291.1363,4921.0
2019-07-17 12:40:00,321.25,321.25,320.83,321.03,2860.0,291.1363,291.1363,290.7557,290.937,2860.0
2019-07-17 12:50:00,320.99,321.11,320.7,320.87,8822.0,290.9007,291.0095,290.6379,290.792,8822.0
2019-07-17 13:00:00,321.01,321.1,320.72,320.72,4201.0,290.9188,291.0004,290.656,290.656,4201.0
2019-07-17 13:10:00,320.83,321.2,320.82,320.94,5600.0,290.7557,291.091,290.7466,290.8554,5600.0
2019-07-17 13:20:00,321.02,321.12,320.82,320.91,2200.0,290.9279,291.0185,290.7466,290.8282,2200.0
2019-07-17 13:30:00,321.03,321.16,320.9,321.03,5712.0,290.937,291.0548,290.8191,290.937,5712.0
2019-07-17 13:40:00,321.14,321.68,320.92,321.51,5800.0,291.0366,291.526,290.8373,291.372,5800.0
2019-07-17 13:50:00,321.51,321.52,321.28,321.42,2538.0,291.372,291.381,291.1635,291.2904,2538.0
2019-07-17 14:00:00,321.34,321.56,321.12,321.12,3307.0,291.2179,291.4173,291.0185,291.0185,3307.0
2019-07-17 14:10:00,321.21,321.44,321.0,321.37,3803.0,291.1001,291.3085,290.9098,291.2451,3803.0
2019-07-17 14:20:00,321.53,321.88,321.53,321.67,8433.0,291.3901,291.7073,291.3901,291.517,8433.0
2019-07-17 14:30:00,321.67,322.21,321.4,322.21,10491.0,291.517,292.0063,291.2723,292.0063,10491.0
2019-07-17 14:40:00,322.13,322.16,321.8,322.16,2753.0,291.9338,291.961,291.6348,291.961,2753.0
2019-07-17 14:50:00,322.09,322.22,321.94,321.95,4106.0,291.8976,292.0154,291.7617,291.7707,4106.0
2019-07-17 15:00:00,321.97,322.05,321.7,322.05,3460.0,291.7888,291.8613,291.5441,291.8613,3460.0
2019-07-17 15:10:00,322.08,322.53,322.08,322.44,8615.0,291.8885,292.2963,291.8885,292.2148,8615.0
2019-07-17 15:20:00,322.44,322.44,320.88,320.99,9146.0,292.2148,292.2148,290.801,290.9007,9146.0
2019-07-17 15:30:00,320.87,321.81,320.78,321.81,20311.0,290.792,291.6438,290.7104,291.6438,20311.0
2019-07-17 15:40:00,321.99,321.99,321.34,321.85,18783.0,291.807,291.807,291.2179,291.6801,18783.0
2019-07-17 15:50:00,321.8,322.25,321.74,321.96,39164.0,291.6348,292.0426,291.5804,291.7798,39164.0
2019-07-18 09:30:00,322.0,322.03,320.61,320.76,11691.0,291.816,291.8432,290.5563,290.6923,11691.0
2019-07-18 09:40:00,321.21,321.5,320.66,321.0,3591.0,291.1001,291.3629,290.6016,290.9098,3591.0
2019-07-18 09:50:00,320.99,321.64,320.79,321.29,2810.0,290.9007,291.4898,290.7195,291.1726,2810.0
2019-07-18 10:00:00,321.36,321.54,320.85,321.13,3762.0,291.236,291.3991,290.7738,291.0276,3762.0
2019-07-18 10:10:00,321.5,321.67,321.34,321.34,1137.0,291.3629,291.517,291.2179,291.2179,1137.0
2019-07-18 10:20:00,321.31,321.72,320.73,321.01,2829.0,291.1907,291.5623,290.6651,290.9188,2829.0
2019-07-18 10:30:00,321.28,321.55,321.03,321.17,4012.0,291.1635,291.4082,290.937,291.0638,4012.0
2019-07-18 10:40:00,321.16,321.32,320.81,320.94,5198.0,291.0548,291.1998,290.7376,290.8554,5198.0
2019-07-18 10:50:00,320.81,321.03,320.5,320.76,5829.0,290.7376,290.937,290.4566,290.6923,5829.0
2019-07-18 11:00:00,320.71,321.17,320.7,320.91,14170.0,290.6469,291.0638,290.6379,290.8282,14170.0
2019-07-18 11:10:00,320.95,320.95,320.53,320.69,3737.0,290.8645,290.8645,290.4838,290.6288,3737.0
2019-07-18 11:20:00,320.85,320.85,319.77,320.55,23578.0,290.7738,290.7738,289.7951,290.5019,23578.0
2019-07-18 11:30:00,320.49,320.59,319.61,319.61,9277.0,290.4476,290.5382,289.6501,289.6501,9277.0
2019-07-18 11:40:00,319.62,320.36,319.3,320.13,7414.0,289.6591,290.3298,289.3691,290.1213,7414.0
2019-07-18 11:50:00,320.23,320.67,319.89,319.99,24668.0,290.2119,290.6107,289.9038,289.9944,24668.0
2019-07-18 12:00:00,319.99,320.18,319.63,320.15,13519.0,289.9944,290.1666,289.6682,290.1394,13519.0
2019-07-18 12:10:00,320.02,320.02,319.57,319.57,3374.0,290.0216,290.0216,289.6138,289.6138,3374.0
2019-07-18 12:20:00,319.53,320.14,319.5,320.14,16202.0,289.5776,290.1304,289.5504,290.1304,16202.0
2019-07-18 12:30:00,320.09,320.35,320.08,320.16,2600.0,290.0851,290.3207,290.076,290.1485,2600.0
2019-07-18 12:40:00,320.16,320.34,319.77,319.88,9621.0,290.1485,290.3116,289.7951,289.8948,9621.0
2019-07-18 12:50:00,320.03,320.13,319.63,319.87,6338.0,290.0307,290.1213,289.6682,289.8857,6338.0
2019-07-18 13:00:00,320.04,320.19,319.86,320.0,6300.0,290.0398,290.1757,289.8766,290.0035,6300.0
2019-07-18 13:10:00,320.0,320.24,319.57,319.82,7228.0,290.0035,290.221,289.6138,289.8404,7228.0
2019-07-18 13:20:00,319.93,319.94,319.65,319.72,2968.0,289.9401,289.9491,289.6863,289.7498,2968.0
2019-07-18 13:30:00,319.72,319.72,319.32,319.59,16063.0,289.7498,289.7498,289.3872,289.6319,16063.0
2019-07-18 13:40:00,319.65,319.71,319.44,319.59,21721.0,289.6863,289.7407,289.496,289.6319,21721.0
2019-07-18 13:50:00,319.57,319.81,319.33,319.61,33111.0,289.6138,289.8313,289.3963,289.6501,33111.0
2019-07-18 14:00:00,319.62,319.78,319.23,319.23,16649.0,289.6591,289.8041,289.3057,289.3057,16649.0
2019-07-18 14:10:00,319.15,319.5,319.07,319.44,14411.0,289.2332,289.5504,289.1607,289.496,14411.0
2019-07-18 14:20:00,319.54,319.67,319.35,319.46,9448.0,289.5866,289.7044,289.4144,289.5141,9448.0
2019-07-18 14:30:00,319.53,320.19,319.53,319.74,15678.0,289.5776,290.1757,289.5776,289.7679,15678.0
2019-07-18 14:40:00,319.78,320.09,319.72,319.79,6243.0,289.8041,290.0851,289.7498,289.8132,6243.0
2019-07-18 14:50:00,319.75,320.63,319.75,320.63,12143.0,289.7769,290.5744,289.7769,290.5744,12143.0
2019-07-18 15:00:00,320.51,320.88,320.38,320.81,3930.0,290.4657,290.801,290.3479,290.7376,3930.0
2019-07-18 15:10:00,320.79,321.0,320.53,320.53,4925.0,290.7195,290.9098,290.4838,290.4838,4925.0
2019-07-18 15:20:00,320.63,320.99,320.44,320.99,6942.0,290.5744,290.9007,290.4023,290.9007,6942.0
2019-07-18 15:30:00,320.99,321.36,320.81,321.04,11870.0,290.9007,291.236,290.7376,290.946,11870.0
2019-07-18 15:40:00,321.14,321.14,320.46,320.62,9679.0,291.0366,291.0366,290.4204,290.5654,9679.0
2019-07-18 15:50:00,320.71,321.19,320.5,321.03,29495.0,290.6469,291.082,290.4566,290.937,29495.0
2019-07-19 09:30:00,323.46,323.68,321.17,322.39,27090.0,293.1392,293.3385,291.0638,292.1695,27090.0
2019-07-19 09:40:00,322.49,323.0,321.79,322.75,44427.0,292.2601,292.7223,291.6257,292.4957,44427.0
2019-07-19 09:50:00,322.52,323.48,322.52,323.48,169921.0,292.2873,293.1573,292.2873,293.1573,169921.0
2019-07-19 10:00:00,323.44,324.08,323.29,323.54,6421.0,293.121,293.701,292.9851,293.2117,6421.0
2019-07-19 10:10:00,323.69,323.72,323.04,323.32,11183.0,293.3476,293.3748,292.7585,293.0123,11183.0
2019-07-19 10:20:00,323.32,323.4,322.94,323.11,6665.0,293.0123,293.0848,292.6679,292.822,6665.0
2019-07-19 10:30:00,323.24,323.58,322.91,323.32,9111.0,292.9398,293.2479,292.6407,293.0123,9111.0
2019-07-19 10:40:00,323.31,323.31,322.82,323.18,4053.0,293.0032,293.0032,292.5592,292.8854,4053.0
2019-07-19 10:50:00,323.12,323.28,322.82,323.12,4731.0,292.831,292.976,292.5592,292.831,4731.0
2019-07-19 11:00:00,323.17,323.47,323.16,323.33,3019.0,292.8764,293.1482,292.8673,293.0214,3019.0
2019-07-19 11:10:00,323.4,323.4,323.06,323.31,2058.0,293.0848,293.0848,292.7767,293.0032,2058.0
2019-07-19 11:20:00,323.33,323.33,322.91,322.91,2490.0,293.0214,293.0214,292.6407,292.6407,2490.0
2019-07-19 11:30:00,323.13,323.8,323.1,323.49,5310.0,292.8401,293.4473,292.8129,293.1664,5310.0
2019-07-19 11:40:00,323.49,323.51,323.17,323.46,3876.0,293.1664,293.1845,292.8764,293.1392,3876.0
2019-07-19 11:50:00,323.44,323.74,323.32,323.59,4304.0,293.121,293.3929,293.0123,293.257,4304.0
2019-07-19 12:00:00,323.74,324.06,323.54,324.06,8350.0,293.3929,293.6829,293.2117,293.6829,8350.0
2019-07-19 12:10:00,324.08,324.49,323.9,324.27,5694.0,293.701,294.0726,293.5379,293.8732,5694.0
2019-07-19 12:20:00,324.33,324.56,324.21,324.22,8128.0,293.9276,294.1361,293.8189,293.8279,8128.0
2019-07-19 12:30:00,324.21,324.27,323.83,324.0,12740.0,293.8189,293.8732,293.4745,293.6285,12740.0
2019-07-19 12:40:00,324.16,324.48,324.12,324.22,3533.0,293.7735,294.0636,293.7373,293.8279,3533.0
2019-07-19 12:50:00,324.34,324.92,324.34,324.63,4389.0,293.9367,294.4623,293.9367,294.1995,4389.0
2019-07-19 13:00:00,324.59,324.59,323.99,324.03,5011.0,294.1632,294.1632,293.6195,293.6557,5011.0
2019-07-19 13:10:00,324.05,324.21,323.8,323.8,5276.0,293.6739,293.8189,293.4473,293.4473,5276.0
2019-07-19 13:20:00,323.95,324.21,323.88,324.1,5943.0,293.5832,293.8189,293.5198,293.7192,5943.0
2019-07-19 13:30:00,324.07,324.1,323.41,323.47,4745.0,293.692,293.7192,293.0939,293.1482,4745.0
2019-07-19 13:40:00,323.32,323.32,322.89,322.99,4370.0,293.0123,293.0123,292.6226,292.7132,4370.0
2019-07-19 13:50:00,323.03,323.12,322.85,323.09,5534.0,292.7495,292.831,292.5863,292.8039,5534.0
2019-07-19 14:00:00,323.16,323.57,323.05,323.09,5869.0,292.8673,293.2389,292.7676,292.8039,5869.0
2019-07-19 14:10:00,322.89,323.08,322.65,322.86,5002.0,292.6226,292.7948,292.4051,292.5954,5002.0
2019-07-19 14:20:00,323.02,323.27,322.81,323.19,7281.0,292.7404,292.967,292.5501,292.8945,7281.0
2019-07-19 14:30:00,323.22,323.36,322.93,323.12,8733.0,292.9217,293.0485,292.6588,292.831,8733.0
2019-07-19 14:40:00,323.3,323.91,323.3,323.78,30151.0,292.9942,293.547,292.9942,293.4292,30151.0
2019-07-19 14:50:00,323.77,323.79,323.15,323.4,10947.0,293.4201,293.4382,292.8582,293.0848,10947.0
2019-07-19 15:00:00,323.48,323.62,322.91,323.0,11722.0,293.1573,293.2842,292.6407,292.7223,11722.0
2019-07-19 15:10:00,323.07,323.09,322.4,322.4,11996.0,292.7857,292.8039,292.1785,292.1785,11996.0
2019-07-19 15:20:00,322.3,323.07,321.59,322.94,25517.0,292.0879,292.7857,291.4445,292.6679,25517.0
2019-07-19 15:30:00,322.9,323.24,322.8,322.91,19365.0,292.6317,292.9398,292.541,292.6407,19365.0
2019-07-19 15:40:00,322.9,323.57,322.47,322.7,21367.0,292.6317,293.2389,292.242,292.4504,21367.0
2019-07-19 15:50:00,322.78,323.37,322.12,322.27,65085.0,292.5229,293.0576,291.9248,292.0607,65085.0
2019-07-22 09:30:00,321.01,321.99,320.35,321.16,13789.0,290.9188,291.807,290.3207,291.0548,13789.0
2019-07-22 09:40:00,321.27,321.27,320.87,320.87,3063.0,291.1545,291.1545,290.792,290.792,3063.0
2019-07-22 09:50:00,321.41,322.98,321.15,322.82,5177.0,291.2813,292.7042,291.0457,292.5592,5177.0
2019-07-22 10:00:00,322.79,322.97,322.29,322.3,5835.0,292.532,292.6951,292.0788,292.0879,5835.0
2019-07-22 10:10:00,322.26,322.32,320.87,320.88,11569.0,292.0517,292.106,290.792,290.801,11569.0
2019-07-22 10:20:00,320.93,321.38,320.71,321.38,6800.0,290.8463,291.2541,290.6469,291.2541,6800.0
2019-07-22 10:30:00,321.38,321.68,321.18,321.63,5650.0,291.2541,291.526,291.0729,291.4807,5650.0
2019-07-22 10:40:00,321.76,321.76,320.86,321.31,10900.0,291.5985,291.5985,290.7829,291.1907,10900.0
2019-07-22 10:50:00,321.4,321.46,321.0,321.0,2335.0,291.2723,291.3266,290.9098,290.9098,2335.0
2019-07-22 11:00:00,321.18,322.4,321.16,322.16,4801.0,291.0729,292.1785,291.0548,291.961,4801.0
2019-07-22 11:10:00,322.19,322.36,322.05,322.29,4263.0,291.9882,292.1423,291.8613,292.0788,4263.0
2019-07-22 11:20:00,322.09,322.27,322.03,322.24,5344.0,291.8976,292.0607,291.8432,292.0335,5344.0
2019-07-22 11:30:00,322.31,322.82,322.05,322.81,20686.0,292.097,292.5592,291.8613,292.5501,20686.0
2019-07-22 11:40:00,322.97,323.17,322.64,322.69,3565.0,292.6951,292.8764,292.396,292.4413,3565.0
2019-07-22 11:50:00,322.72,322.72,322.4,322.49,2855.0,292.4685,292.4685,292.1785,292.2601,2855.0
2019-07-22 12:00:00,322.42,322.64,322.3,322.54,4203.0,292.1967,292.396,292.0879,292.3054,4203.0
2019-07-22 12:10:00,322.57,322.86,322.43,322.43,5305.0,292.3326,292.5954,292.2057,292.2057,5305.0
2019-07-22 12:20:00,322.27,322.39,322.17,322.3,3158.0,292.0607,292.1695,291.9701,292.0879,3158.0
2019-07-22 12:30:00,322.3,322.37,322.18,322.29,2516.0,292.0879,292.1513,291.9792,292.0788,2516.0
2019-07-22 12:40:00,322.25,322.35,322.08,322.08,3463.0,292.0426,292.1332,291.8885,291.8885,3463.0
2019-07-22 12:50:00,322.01,322.37,321.97,322.14,12166.0,291.8251,292.1513,291.7888,291.9429,12166.0
2019-07-22 13:00:00,322.3,322.67,322.17,322.61,2500.0,292.0879,292.4232,291.9701,292.3688,2500.0
2019-07-22 13:10:00,322.59,322.64,322.38,322.43,11069.0,292.3507,292.396,292.1604,292.2057,11069.0
2019-07-22 13:20:00,322.42,322.62,322.37,322.56,17811.0,292.1967,292.3779,292.1513,292.3235,17811.0
2019-07-22 13:30:00,322.55,322.66,322.32,322.5,11037.0,292.3145,292.4142,292.106,292.2692,11037.0
2019-07-22 13:40:00,322.56,322.72,322.28,322.5,19308.0,292.3235,292.4685,292.0698,292.2692,19308.0
2019-07-22 13:50:00,322.31,322.62,322.28,322.51,6226.0,292.097,292.3779,292.0698,292.2782,6226.0
2019-07-22 14:00:00,322.53,323.27,322.52,322.91,7468.0,292.2963,292.967,292.2873,292.6407,7468.0
2019-07-22 14:10:00,322.86,323.02,322.64,323.02,24370.0,292.5954,292.7404,292.396,292.7404,24370.0
2019-07-22 14:20:00,323.06,323.55,323.04,323.51,2789.0,292.7767,293.2207,292.7585,293.1845,2789.0
2019-07-22 14:30:00,323.5,323.73,323.26,323.52,5055.0,293.1754,293.3839,292.9579,293.1935,5055.0
2019-07-22 14:40:00,323.49,323.76,323.49,323.61,3244.0,293.1664,293.411,293.1664,293.2751,3244.0
2019-07-22 14:50:00,323.65,323.92,323.55,323.77,6012.0,293.3114,293.556,293.2207,293.4201,6012.0
2019-07-22 15:00:00,323.76,324.03,323.69,323.69,6240.0,293.411,293.6557,293.3476,293.3476,6240.0
2019-07-22 15:10:00,323.69,324.04,323.53,323.88,5353.0,293.3476,293.6648,293.2026,293.5198,5353.0
2019-07-22 15:20:00,323.88,323.88,323.57,323.71,4566.0,293.5198,293.5198,293.2389,293.3657,4566.0
2019-07-22 15:30:00,323.69,323.82,323.27,323.27,9669.0,293.3476,293.4654,292.967,292.967,9669.0
2019-07-22 15:40:00,323.29,323.83,323.27,323.72,12383.0,292.9851,293.4745,292.967,293.3748,12383.0
2019-07-22 15:50:00,323.76,323.84,322.96,323.37,71112.0,293.411,293.4835,292.686,293.0576,71112.0
2019-07-23 09:30:00,326.3,326.48,319.2,319.99,20908.0,295.7129,295.8761,289.2785,289.9944,20908.0
2019-07-23 09:40:00,319.27,320.8,318.9,320.2,66720.0,289.3419,290.7285,289.0066,290.1848,66720.0
2019-07-23 09:50:00,320.34,321.29,319.69,320.48,49191.0,290.3116,291.1726,289.7226,290.4385,49191.0
2019-07-23 10:00:00,320.42,321.28,320.2,321.09,49624.0,290.3841,291.1635,290.1848,290.9913,49624.0
2019-07-23 10:10:00,321.01,321.12,320.19,320.97,20437.0,290.9188,291.0185,290.1757,290.8826,20437.0
2019-07-23 10:20:00,320.97,321.2,320.05,320.7,27122.0,290.8826,291.091,290.0488,290.6379,27122.0
2019-07-23 10:30:00,320.57,322.66,320.55,321.79,12585.0,290.5201,292.4142,290.5019,291.6257,12585.0
2019-07-23 10:40:00,321.77,322.13,321.57,322.0,12723.0,291.6076,291.9338,291.4263,291.816,12723.0
2019-07-23 10:50:00,322.0,323.17,321.56,323.06,18808.0,291.816,292.8764,291.4173,292.7767,18808.0
2019-07-23 11:00:00,323.14,323.37,322.47,322.71,12203.0,292.8492,293.0576,292.242,292.4595,12203.0
2019-07-23 11:10:00,322.74,322.84,322.2,322.38,16764.0,292.4867,292.5773,291.9973,292.1604,16764.0
2019-07-23 11:20:00,322.38,322.39,321.57,321.64,26658.0,292.1604,292.1695,291.4263,291.4898,26658.0
2019-07-23 11:30:00,321.65,321.76,320.78,321.75,58724.0,291.4988,291.5985,290.7104,291.5895,58724.0
2019-07-23 11:40:00,321.67,321.71,321.19,321.36,6410.0,291.517,291.5532,291.082,291.236,6410.0
2019-07-23 11:50:00,321.43,321.86,321.33,321.37,13147.0,291.2995,291.6891,291.2088,291.2451,13147.0
2019-07-23 12:00:00,321.24,321.32,320.8,321.19,23294.0,291.1273,291.1998,290.7285,291.082,23294.0
2019-07-23 12:10:00,321.21,321.53,321.05,321.21,11154.0,291.1001,291.3901,290.9551,291.1001,11154.0
2019-07-23 12:20:00,321.26,321.85,321.23,321.85,15468.0,291.1454,291.6801,291.1182,291.6801,15468.0
2019-07-23 12:30:00,321.87,322.54,321.87,322.47,6001.0,291.6982,292.3054,291.6982,292.242,6001.0
2019-07-23 12:40:00,322.4,322.5,322.02,322.05,7142.0,292.1785,292.2692,291.8342,291.8613,7142.0
2019-07-23 12:50:00,321.99,322.06,321.49,321.56,27790.0,291.807,291.8704,291.3538,291.4173,27790.0
2019-07-23 13:00:00,321.56,321.74,321.06,321.68,84583.0,291.4173,291.5804,290.9641,291.526,84583.0
2019-07-23 13:10:00,321.68,322.14,321.66,322.0,21841.0,291.526,291.9429,291.5079,291.816,21841.0
2019-07-23 13:20:00,322.09,322.18,321.7,322.08,24884.0,291.8976,291.9792,291.5441,291.8885,24884.0
2019-07-23 13:30:00,322.12,322.57,321.8,322.19,23205.0,291.9248,292.3326,291.6348,291.9882,23205.0
2019-07-23 13:40:00,322.16,322.73,321.86,322.29,8280.0,291.961,292.4776,291.6891,292.0788,8280.0
2019-07-23 13:50:00,322.29,322.8,322.15,322.71,14939.0,292.0788,292.541,291.952,292.4595,14939.0
2019-07-23 14:00:00,322.79,322.89,322.19,322.28,11188.0,292.532,292.6226,291.9882,292.0698,11188.0
2019-07-23 14:10:00,322.34,322.77,322.23,322.36,13300.0,292.1242,292.5138,292.0245,292.1423,13300.0
2019-07-23 14:20:00,322.39,322.71,322.17,322.32,17476.0,292.1695,292.4595,291.9701,292.106,17476.0
2019-07-23 14:30:00,322.31,322.74,322.31,322.47,11689.0,292.097,292.4867,292.097,292.242,11689.0
2019-07-23 14:40:00,322.53,322.74,322.45,322.68,9577.0,292.2963,292.4867,292.2238,292.4323,9577.0
2019-07-23 14:50:00,322.76,323.41,322.71,323.0,10364.0,292.5048,293.0939,292.4595,292.7223,10364.0
2019-07-23 15:00:00,323.04,323.04,322.81,322.82,13491.0,292.7585,292.7585,292.5501,292.5592,13491.0
2019-07-23 15:10:00,322.82,323.14,322.67,322.99,27538.0,292.5592,292.8492,292.4232,292.7132,27538.0
2019-07-23 15:20:00,323.02,323.13,322.92,323.01,19373.0,292.7404,292.8401,292.6498,292.7313,19373.0
2019-07-23 15:30:00,323.02,323.46,322.92,323.3,21910.0,292.7404,293.1392,292.6498,292.9942,21910.0
2019-07-23 15:40:00,323.25,323.54,323.01,323.28,32807.0,292.9489,293.2117,292.7313,292.976,32807.0
2019-07-23 15:50:00,323.28,324.55,323.23,324.15,91501.0,292.976,294.127,292.9307,293.7645,91501.0
2019-07-24 09:30:00,323.88,331.83,321.61,330.85,54591.0,293.5198,300.7246,291.4626,299.8364,54591.0
2019-07-24 09:40:00,331.0,335.6,331.0,333.88,61335.0,299.9724,304.1412,299.9724,302.5824,61335.0
2019-07-24 09:50:00,333.81,338.0,332.76,333.4,49692.0,302.519,306.3162,301.5674,302.1474,49692.0
2019-07-24 10:00:00,333.3,335.18,332.79,334.62,51127.0,302.0568,303.7605,301.5946,303.253,51127.0
2019-07-24 10:10:00,334.6,337.18,334.08,336.17,40860.0,303.2349,305.5731,302.7637,304.6577,40860.0
2019-07-24 10:20:00,335.9,337.11,334.54,336.32,18944.0,304.4131,305.5096,303.1805,304.7937,18944.0
2019-07-24 10:30:00,336.41,337.4,336.28,337.39,25734.0,304.8752,305.7724,304.7574,305.7634,25734.0
2019-07-24 10:40:00,337.28,337.49,336.51,337.22,28021.0,305.6637,305.854,304.9659,305.6093,28021.0
2019-07-24 10:50:00,337.28,338.59,336.79,338.07,24081.0,305.6637,306.8509,305.2196,306.3796,24081.0
2019-07-24 11:00:00,337.87,338.27,337.2,337.42,18396.0,306.1984,306.5609,305.5912,305.7906,18396.0
2019-07-24 11:10:00,336.94,337.48,336.33,337.38,29466.0,305.3556,305.8449,304.8027,305.7543,29466.0
2019-07-24 11:20:00,337.53,337.54,336.59,337.16,14855.0,305.8903,305.8993,305.0384,305.5549,14855.0
2019-07-24 11:30:00,337.17,337.98,337.17,337.85,10249.0,305.564,306.2981,305.564,306.1803,10249.0
2019-07-24 11:40:00,337.73,338.28,337.01,337.01,13116.0,306.0715,306.57,305.419,305.419,13116.0
2019-07-24 11:50:00,336.88,337.46,336.38,336.59,11600.0,305.3012,305.8268,304.8481,305.0384,11600.0
2019-07-24 12:00:00,336.62,336.96,336.19,336.45,11878.0,305.0656,305.3737,304.6759,304.9115,11878.0
2019-07-24 12:10:00,336.45,337.6,336.21,337.21,14355.0,304.9115,305.9537,304.694,305.6003,14355.0
2019-07-24 12:20:00,337.14,337.8,336.95,337.45,11543.0,305.5368,306.1349,305.3646,305.8178,11543.0
2019-07-24 12:30:00,337.57,338.21,337.38,338.2,14379.0,305.9265,306.5065,305.7543,306.4975,14379.0
2019-07-24 12:40:00,338.15,338.25,337.42,338.06,9546.0,306.4521,306.5428,305.7906,306.3706,9546.0
2019-07-24 12:50:00,337.99,338.39,337.59,338.17,13023.0,306.3071,306.6696,305.9446,306.4703,13023.0
2019-07-24 13:00:00,338.1,338.76,338.0,338.69,21168.0,306.4068,307.005,306.3162,306.9415,21168.0
2019-07-24 13:10:00,338.59,338.87,337.95,338.78,17095.0,306.8509,307.1046,306.2709,307.0231,17095.0
2019-07-24 13:20:00,338.66,340.64,338.66,340.41,46443.0,306.9143,308.7087,306.9143,308.5003,46443.0
2019-07-24 13:30:00,340.43,342.15,340.2,340.71,21109.0,308.5184,310.0772,308.31,308.7722,21109.0
2019-07-24 13:40:00,340.71,343.92,340.39,342.75,47145.0,308.7722,311.6813,308.4822,310.6209,47145.0
2019-07-24 13:50:00,342.96,344.53,342.7,343.37,16040.0,310.8113,312.2341,310.5756,311.1828,16040.0
2019-07-24 14:00:00,343.37,343.77,342.9,343.1,12783.0,311.1828,311.5453,310.7569,310.9381,12783.0
2019-07-24 14:10:00,343.1,343.1,341.0,342.08,21962.0,310.9381,310.9381,309.035,310.0137,21962.0
2019-07-24 14:20:00,342.09,342.52,341.52,342.29,18088.0,310.0228,310.4125,309.5062,310.2041,18088.0
2019-07-24 14:30:00,342.33,343.06,342.33,342.8,20947.0,310.2403,310.9019,310.2403,310.6663,20947.0
2019-07-24 14:40:00,342.76,343.63,342.53,343.29,13621.0,310.63,311.4185,310.4216,311.1103,13621.0
2019-07-24 14:50:00,343.42,343.78,343.06,343.61,15896.0,311.2281,311.5544,310.9019,311.4003,15896.0
2019-07-24 15:00:00,343.48,343.48,342.95,342.96,15749.0,311.2825,311.2825,310.8022,310.8113,15749.0
2019-07-24 15:10:00,342.87,343.22,342.62,343.02,27768.0,310.7297,311.0469,310.5031,310.8656,27768.0
2019-07-24 15:20:00,343.02,344.31,342.98,343.9,87629.0,310.8656,312.0347,310.8294,311.6631,87629.0
2019-07-24 15:30:00,343.9,344.78,343.82,344.42,44892.0,311.6631,312.4607,311.5906,312.1344,44892.0
2019-07-24 15:40:00,344.42,344.49,342.81,344.49,56898.0,312.1344,312.1978,310.6753,312.1978,56898.0
2019-07-24 15:50:00,344.54,344.68,342.44,343.03,108212.0,312.2431,312.37,310.34,310.8747,108212.0
2019-07-25 09:30:00,345.97,352.47,344.31,352.26,125982.0,313.5391,319.4298,312.0347,319.2395,125982.0
2019-07-25 09:40:00,351.96,354.87,351.37,352.49,66903.0,318.9676,321.6048,318.4329,319.4479,66903.0
2019-07-25 09:50:00,352.15,354.91,351.5,352.94,81049.0,319.1398,321.6411,318.5507,319.8557,81049.0
2019-07-25 10:00:00,353.0,357.02,352.99,356.83,59727.0,319.9101,323.5533,319.9011,323.3811,59727.0
2019-07-25 10:10:00,356.49,358.33,356.48,357.65,63857.0,323.073,324.7405,323.0639,324.1242,63857.0
2019-07-25 10:20:00,357.65,357.73,356.61,357.58,67455.0,324.1242,324.1967,323.1817,324.0608,67455.0
2019-07-25 10:30:00,357.8,358.96,357.62,357.74,62782.0,324.2602,325.3114,324.097,324.2058,62782.0
2019-07-25 10:40:00,357.74,358.29,356.72,357.24,22422.0,324.2058,324.7042,323.2814,323.7527,22422.0
2019-07-25 10:50:00,357.21,357.29,355.07,355.17,64393.0,323.7255,323.798,321.7861,321.8767,64393.0
2019-07-25 11:00:00,355.17,356.96,355.08,356.04,56419.0,321.8767,323.4989,321.7951,322.6651,56419.0
2019-07-25 11:10:00,355.98,355.99,354.96,355.15,29889.0,322.6108,322.6198,321.6864,321.8586,29889.0
2019-07-25 11:20:00,355.14,355.76,353.42,353.43,22446.0,321.8495,322.4114,320.2907,320.2998,22446.0
2019-07-25 11:30:00,353.58,353.63,351.68,351.87,20934.0,320.4357,320.4811,318.7139,318.886,20934.0
2019-07-25 11:40:00,351.8,351.8,350.09,350.09,13956.0,318.8226,318.8226,317.2729,317.2729,13956.0
2019-07-25 11:50:00,350.3,351.95,349.61,351.95,45828.0,317.4632,318.9585,316.8379,318.9585,45828.0
2019-07-25 12:00:00,351.76,352.02,351.55,351.67,17714.0,318.7864,319.022,318.596,318.7048,17714.0
2019-07-25 12:10:00,351.59,351.74,351.0,351.74,12247.0,318.6323,318.7682,318.0976,318.7682,12247.0
2019-07-25 12:20:00,351.87,352.12,351.21,351.91,9644.0,318.886,319.1126,318.2879,318.9223,9644.0
2019-07-25 12:30:00,352.0,352.24,351.79,352.09,13655.0,319.0039,319.2214,318.8135,319.0854,13655.0
2019-07-25 12:40:00,351.89,352.16,351.69,352.0,12886.0,318.9042,319.1489,318.7229,319.0039,12886.0
2019-07-25 12:50:00,352.02,352.05,351.18,351.57,15996.0,319.022,319.0492,318.2607,318.6142,15996.0
2019-07-25 13:00:00,351.53,351.57,351.11,351.46,7916.0,318.5779,318.6142,318.1973,318.5145,7916.0
2019-07-25 13:10:00,351.56,351.94,351.37,351.91,21266.0,318.6051,318.9495,318.4329,318.9223,21266.0
2019-07-25 13:20:00,351.89,352.1,351.71,352.02,11728.0,318.9042,319.0945,318.741,319.022,11728.0
2019-07-25 13:30:00,352.1,352.65,352.08,352.45,9590.0,319.0945,319.5929,319.0764,319.4117,9590.0
2019-07-25 13:40:00,352.46,353.12,352.28,352.63,20600.0,319.4207,320.0189,319.2576,319.5748,20600.0
2019-07-25 13:50:00,352.63,353.19,352.44,352.86,23103.0,319.5748,320.0823,319.4026,319.7832,23103.0
2019-07-25 14:00:00,352.8,353.48,352.34,352.34,14424.0,319.7289,320.3451,319.312,319.312,14424.0
2019-07-25 14:10:00,352.44,353.47,352.37,353.47,20864.0,319.4026,320.3361,319.3392,320.3361,20864.0
2019-07-25 14:20:00,353.51,353.76,353.18,353.18,8513.0,320.3723,320.5989,320.0732,320.0732,8513.0
2019-07-25 14:30:00,353.17,353.57,353.07,353.39,11564.0,320.0642,320.4267,319.9736,320.2636,11564.0
2019-07-25 14:40:00,353.31,353.9,353.3,353.8,10721.0,320.1911,320.7258,320.182,320.6351,10721.0
2019-07-25 14:50:00,353.61,354.38,353.25,353.87,17926.0,320.4629,321.1608,320.1367,320.6986,17926.0
2019-07-25 15:00:00,353.84,355.05,353.73,355.05,44182.0,320.6714,321.768,320.5717,321.768,44182.0
2019-07-25 15:10:00,354.93,355.27,354.24,354.94,54409.0,321.6592,321.9673,321.0339,321.6683,54409.0
2019-07-25 15:20:00,354.85,355.95,354.56,355.69,34713.0,321.5867,322.5836,321.3239,322.348,34713.0
2019-07-25 15:30:00,355.81,356.35,355.22,355.22,59197.0,322.4567,322.9461,321.922,321.922,59197.0
2019-07-25 15:40:00,355.19,355.4,354.03,354.59,25030.0,321.8948,322.0851,320.8436,321.3511,25030.0
2019-07-25 15:50:00,354.51,355.41,354.03,354.85,75255.0,321.2786,322.0942,320.8436,321.5867,75255.0
2019-07-26 09:30:00,353.61,353.99,352.22,353.03,26277.0,320.4629,320.8073,319.2032,319.9373,26277.0
2019-07-26 09:40:00,352.89,353.48,352.41,352.63,16338.0,319.8104,320.3451,319.3754,319.5748,16338.0
2019-07-26 09:50:00,352.6,354.47,352.45,354.32,21643.0,319.5476,321.2423,319.4117,321.1064,21643.0
2019-07-26 10:00:00,354.08,354.17,353.22,353.29,5175.0,320.8889,320.9704,320.1095,320.1729,5175.0
2019-07-26 10:10:00,353.19,353.53,352.77,353.31,13904.0,320.0823,320.3904,319.7017,320.1911,13904.0
2019-07-26 10:20:00,353.4,353.69,352.84,352.91,7892.0,320.2726,320.5354,319.7651,319.8286,7892.0
2019-07-26 10:30:00,352.85,352.85,351.71,352.46,17718.0,319.7742,319.7742,318.741,319.4207,17718.0
2019-07-26 10:40:00,352.31,352.31,351.56,352.18,8492.0,319.2848,319.2848,318.6051,319.167,8492.0
2019-07-26 10:50:00,352.38,352.51,351.39,351.6,13525.0,319.3482,319.466,318.451,318.6414,13525.0
2019-07-26 11:00:00,351.69,351.93,351.19,351.71,20605.0,318.7229,318.9404,318.2698,318.741,20605.0
2019-07-26 11:10:00,351.82,351.84,350.6,350.94,23237.0,318.8407,318.8589,317.7351,318.0432,23237.0
2019-07-26 11:20:00,350.82,351.15,350.32,350.92,28595.0,317.9345,318.2335,317.4813,318.0251,28595.0
2019-07-26 11:30:00,351.0,351.09,350.67,351.01,7137.0,318.0976,318.1792,317.7985,318.1067,7137.0
2019-07-26 11:40:00,351.04,351.04,350.24,350.24,9306.0,318.1338,318.1338,317.4088,317.4088,9306.0
2019-07-26 11:50:00,350.35,350.81,349.5,350.81,24068.0,317.5085,317.9254,316.7382,317.9254,24068.0
2019-07-26 12:00:00,350.94,351.23,350.52,351.23,19680.0,318.0432,318.306,317.6626,318.306,19680.0
2019-07-26 12:10:00,351.16,351.59,351.01,351.19,7883.0,318.2426,318.6323,318.1067,318.2698,7883.0
2019-07-26 12:20:00,351.29,351.64,351.25,351.41,6532.0,318.3604,318.6776,318.3242,318.4692,6532.0
2019-07-26 12:30:00,351.42,351.74,351.24,351.46,8040.0,318.4782,318.7682,318.3151,318.5145,8040.0
2019-07-26 12:40:00,351.47,351.69,351.43,351.48,9698.0,318.5235,318.7229,318.4873,318.5326,9698.0
2019-07-26 12:50:00,351.56,351.88,351.31,351.34,10488.0,318.6051,318.8951,318.3785,318.4057,10488.0
2019-07-26 13:00:00,351.4,352.09,351.39,352.02,9300.0,318.4601,319.0854,318.451,319.022,9300.0
2019-07-26 13:10:00,352.06,352.64,352.06,352.07,7635.0,319.0582,319.5839,319.0582,319.0673,7635.0
2019-07-26 13:20:00,352.16,352.41,351.96,352.05,7381.0,319.1489,319.3754,318.9676,319.0492,7381.0
2019-07-26 13:30:00,352.11,352.27,351.54,351.7,5466.0,319.1035,319.2485,318.587,318.732,5466.0
2019-07-26 13:40:00,351.71,351.82,350.91,351.27,8509.0,318.741,318.8407,318.016,318.3423,8509.0
2019-07-26 13:50:00,351.28,351.28,350.52,350.88,5504.0,318.3513,318.3513,317.6626,317.9888,5504.0
2019-07-26 14:00:00,350.78,351.58,350.7,351.55,24226.0,317.8982,318.6232,317.8257,318.596,24226.0
2019-07-26 14:10:00,351.59,351.59,350.93,351.14,5260.0,318.6323,318.6323,318.0342,318.2245,5260.0
2019-07-26 14:20:00,351.19,351.25,350.93,350.94,5937.0,318.2698,318.3242,318.0342,318.0432,5937.0
2019-07-26 14:30:00,350.96,351.09,350.47,350.94,6317.0,318.0613,318.1792,317.6173,318.0432,6317.0
2019-07-26 14:40:00,350.98,351.52,350.84,351.42,6134.0,318.0795,318.5688,317.9526,318.4782,6134.0
2019-07-26 14:50:00,351.46,352.5,351.46,352.02,13500.0,318.5145,319.457,318.5145,319.022,13500.0
2019-07-26 15:00:00,351.97,352.07,351.62,351.9,7759.0,318.9767,319.0673,318.6595,318.9132,7759.0
2019-07-26 15:10:00,351.89,352.47,351.88,352.47,10781.0,318.9042,319.4298,318.8951,319.4298,10781.0
2019-07-26 15:20:00,352.44,352.86,352.34,352.72,15690.0,319.4026,319.7832,319.312,319.6564,15690.0
2019-07-26 15:30:00,352.78,352.89,352.48,352.8,17351.0,319.7107,319.8104,319.4389,319.7289,17351.0
2019-07-26 15:40:00,352.81,353.57,352.76,353.44,27395.0,319.7379,320.4267,319.6926,320.3089,27395.0
2019-07-26 15:50:00,353.33,353.37,352.28,352.59,75409.0,320.2092,320.2454,319.2576,319.5385,75409.0
2019-07-29 09:30:00,352.54,353.25,350.89,352.28,16233.0,319.4932,320.1367,317.9979,319.2576,16233.0
2019-07-29 09:40:00,352.55,353.03,351.91,352.31,4102.0,319.5023,319.9373,318.9223,319.2848,4102.0
2019-07-29 09:50:00,352.23,352.38,351.86,352.13,3400.0,319.2123,319.3482,318.877,319.1217,3400.0
2019-07-29 10:00:00,352.3,352.54,352.06,352.25,11426.0,319.2757,319.4932,319.0582,319.2304,11426.0
2019-07-29 10:10:00,352.21,353.25,352.12,353.25,25142.0,319.1942,320.1367,319.1126,320.1367,25142.0
2019-07-29 10:20:00,353.17,353.57,352.95,352.96,8865.0,320.0642,320.4267,319.8648,319.8739,8865.0
2019-07-29 10:30:00,352.88,353.4,352.88,353.23,12598.0,319.8014,320.2726,319.8014,320.1186,12598.0
2019-07-29 10:40:00,353.22,354.01,353.09,353.42,21625.0,320.1095,320.8254,319.9917,320.2907,21625.0
2019-07-29 10:50:00,353.43,354.2,353.42,353.99,19789.0,320.2998,320.9976,320.2907,320.8073,19789.0
2019-07-29 11:00:00,353.99,355.51,353.98,355.4,9859.0,320.8073,322.1848,320.7983,322.0851,9859.0
2019-07-29 11:10:00,355.52,355.65,355.04,355.65,8204.0,322.1939,322.3117,321.7589,322.3117,8204.0
2019-07-29 11:20:00,355.68,355.84,355.47,355.67,8179.0,322.3389,322.4839,322.1486,322.3298,8179.0
2019-07-29 11:30:00,355.69,355.7,355.23,355.61,4312.0,322.348,322.357,321.9311,322.2755,4312.0
2019-07-29 11:40:00,355.69,356.0,355.06,355.12,6896.0,322.348,322.6289,321.777,321.8314,6896.0
2019-07-29 11:50:00,355.01,355.09,354.57,354.88,5011.0,321.7317,321.8042,321.3329,321.6139,5011.0
2019-07-29 12:00:00,354.88,355.21,354.78,355.17,7845.0,321.6139,321.913,321.5233,321.8767,7845.0
2019-07-29 12:10:00,355.22,355.24,354.79,354.8,6651.0,321.922,321.9401,321.5323,321.5414,6651.0
2019-07-29 12:20:00,354.49,354.56,354.34,354.56,2821.0,321.2604,321.3239,321.1245,321.3239,2821.0
2019-07-29 12:30:00,354.44,354.44,353.78,354.0,4402.0,321.2151,321.2151,320.617,320.8164,4402.0
2019-07-29 12:40:00,354.03,354.08,353.75,353.75,5083.0,320.8436,320.8889,320.5898,320.5898,5083.0
2019-07-29 12:50:00,353.74,354.45,353.71,354.13,6399.0,320.5807,321.2242,320.5536,320.9342,6399.0
2019-07-29 13:00:00,354.15,354.22,353.8,353.9,5795.0,320.9523,321.0158,320.6351,320.7258,5795.0
2019-07-29 13:10:00,353.82,354.14,353.82,354.14,4243.0,320.6532,320.9433,320.6532,320.9433,4243.0
2019-07-29 13:20:00,354.05,354.25,353.89,354.22,9216.0,320.8617,321.0429,320.7167,321.0158,9216.0
2019-07-29 13:30:00,354.26,354.7,354.26,354.7,5750.0,321.052,321.4508,321.052,321.4508,5750.0
2019-07-29 13:40:00,354.82,355.13,354.82,354.95,10387.0,321.5595,321.8405,321.5595,321.6773,10387.0
2019-07-29 13:50:00,354.88,354.95,354.51,354.73,4157.0,321.6139,321.6773,321.2786,321.4779,4157.0
2019-07-29 14:00:00,354.62,354.81,354.62,354.64,7225.0,321.3783,321.5504,321.3783,321.3964,7225.0
2019-07-29 14:10:00,354.75,355.43,354.75,355.26,6513.0,321.4961,322.1123,321.4961,321.9583,6513.0
2019-07-29 14:20:00,355.37,355.58,354.93,355.08,10964.0,322.058,322.2483,321.6592,321.7951,10964.0
2019-07-29 14:30:00,355.06,355.06,354.4,354.41,6883.0,321.777,321.777,321.1789,321.1879,6883.0
2019-07-29 14:40:00,354.4,354.84,354.39,354.59,4727.0,321.1789,321.5776,321.1698,321.3511,4727.0
2019-07-29 14:50:00,354.7,354.92,354.47,354.64,7933.0,321.4508,321.6501,321.2423,321.3964,7933.0
2019-07-29 15:00:00,354.7,354.7,354.22,354.33,5326.0,321.4508,321.4508,321.0158,321.1154,5326.0
2019-07-29 15:10:00,354.26,354.38,354.16,354.38,5339.0,321.052,321.1608,320.9614,321.1608,5339.0
2019-07-29 15:20:00,354.44,354.46,353.97,354.06,5090.0,321.2151,321.2333,320.7892,320.8708,5090.0
2019-07-29 15:30:00,354.13,354.19,353.96,354.14,8032.0,320.9342,320.9886,320.7801,320.9433,8032.0
2019-07-29 15:40:00,354.15,354.84,354.07,354.81,14717.0,320.9523,321.5776,320.8798,321.5504,14717.0
2019-07-29 15:50:00,354.81,356.01,354.81,355.39,60334.0,321.5504,322.638,321.5504,322.0761,60334.0
2019-07-30 09:30:00,354.25,354.6,352.39,353.18,15970.0,321.0429,321.3601,319.3573,320.0732,15970.0
2019-07-30 09:40:00,353.23,354.34,353.07,353.65,5093.0,320.1186,321.1245,319.9736,320.4992,5093.0
2019-07-30 09:50:00,353.58,353.66,352.77,353.17,2783.0,320.4357,320.5082,319.7017,320.0642,2783.0
2019-07-30 10:00:00,353.46,353.95,353.11,353.78,5784.0,320.327,320.7711,320.0098,320.617,5784.0
2019-07-30 10:10:00,353.91,354.48,353.71,354.48,9721.0,320.7348,321.2514,320.5536,321.2514,9721.0
2019-07-30 10:20:00,354.56,355.31,354.35,354.46,8005.0,321.3239,322.0036,321.1336,321.2333,8005.0
2019-07-30 10:30:00,354.5,354.61,354.11,354.23,4956.0,321.2695,321.3692,320.9161,321.0248,4956.0
2019-07-30 10:40:00,354.18,354.4,353.86,354.04,1529.0,320.9795,321.1789,320.6895,320.8526,1529.0
2019-07-30 10:50:00,354.23,354.35,353.79,354.01,4172.0,321.0248,321.1336,320.6261,320.8254,4172.0
2019-07-30 11:00:00,354.12,354.33,353.98,354.3,3413.0,320.9251,321.1154,320.7983,321.0883,3413.0
2019-07-30 11:10:00,354.25,354.53,353.94,354.28,3539.0,321.0429,321.2967,320.762,321.0701,3539.0
2019-07-30 11:20:00,354.22,354.22,353.51,353.69,3954.0,321.0158,321.0158,320.3723,320.5354,3954.0
2019-07-30 11:30:00,353.67,353.73,352.77,352.77,2635.0,320.5173,320.5717,319.7017,319.7017,2635.0
2019-07-30 11:40:00,352.81,353.01,352.68,352.68,4660.0,319.7379,319.9192,319.6201,319.6201,4660.0
2019-07-30 11:50:00,352.01,352.01,350.89,351.19,5049.0,319.0129,319.0129,317.9979,318.2698,5049.0
2019-07-30 12:00:00,351.31,352.02,351.3,351.92,5942.0,318.3785,319.022,318.3695,318.9314,5942.0
2019-07-30 12:10:00,351.88,351.99,351.6,351.78,5553.0,318.8951,318.9948,318.6414,318.8045,5553.0
2019-07-30 12:20:00,351.79,351.89,351.33,351.53,6830.0,318.8135,318.9042,318.3967,318.5779,6830.0
2019-07-30 12:30:00,351.58,351.87,351.42,351.54,4854.0,318.6232,318.886,318.4782,318.587,4854.0
2019-07-30 12:40:00,351.35,351.52,351.12,351.12,2159.0,318.4148,318.5688,318.2063,318.2063,2159.0
2019-07-30 12:50:00,351.12,351.12,350.63,350.94,8996.0,318.2063,318.2063,317.7623,318.0432,8996.0
2019-07-30 13:00:00,350.88,350.88,350.01,350.01,4637.0,317.9888,317.9888,317.2004,317.2004,4637.0
2019-07-30 13:10:00,350.12,350.2,349.61,349.86,6468.0,317.3001,317.3726,316.8379,317.0645,6468.0
2019-07-30 13:20:00,349.83,350.06,349.53,349.55,7031.0,317.0373,317.2457,316.7654,316.7835,7031.0
2019-07-30 13:30:00,349.65,349.97,349.38,349.87,6611.0,316.8741,317.1641,316.6295,317.0735,6611.0
2019-07-30 13:40:00,349.92,350.08,349.87,350.08,6454.0,317.1188,317.2638,317.0735,317.2638,6454.0
2019-07-30 13:50:00,350.2,350.2,349.27,349.47,6342.0,317.3726,317.3726,316.5298,316.711,6342.0
2019-07-30 14:00:00,349.51,350.01,349.39,349.83,10598.0,316.7473,317.2004,316.6385,317.0373,10598.0
2019-07-30 14:10:00,349.83,350.36,349.83,350.36,6632.0,317.0373,317.5176,317.0373,317.5176,6632.0
2019-07-30 14:20:00,350.43,350.7,350.43,350.56,8978.0,317.581,317.8257,317.581,317.6988,8978.0
2019-07-30 14:30:00,350.62,350.91,350.46,350.46,12925.0,317.7532,318.016,317.6082,317.6082,12925.0
2019-07-30 14:40:00,350.53,350.91,350.15,350.91,25404.0,317.6717,318.016,317.3273,318.016,25404.0
2019-07-30 14:50:00,350.86,351.35,350.86,351.25,8427.0,317.9707,318.4148,317.9707,318.3242,8427.0
2019-07-30 15:00:00,351.24,351.79,351.0,351.68,7801.0,318.3151,318.8135,318.0976,318.7139,7801.0
2019-07-30 15:10:00,351.72,352.71,351.65,352.69,20537.0,318.7501,319.6473,318.6867,319.6292,20537.0
2019-07-30 15:20:00,352.74,352.77,351.8,351.86,13687.0,319.6745,319.7017,318.8226,318.877,13687.0
2019-07-30 15:30:00,351.88,352.09,351.67,351.72,5770.0,318.8951,319.0854,318.7048,318.7501,5770.0
2019-07-30 15:40:00,351.65,351.73,351.24,351.64,9757.0,318.6867,318.7592,318.3151,318.6776,9757.0
2019-07-30 15:50:00,351.67,352.98,351.36,352.88,53552.0,318.7048,319.892,318.4238,319.8014,53552.0
2019-07-31 09:30:00,351.04,353.89,351.04,353.38,18265.0,318.1338,320.7167,318.1338,320.2545,18265.0
2019-07-31 09:40:00,353.76,353.99,350.67,350.86,16914.0,320.5989,320.8073,317.7985,317.9707,16914.0
2019-07-31 09:50:00,351.0,351.5,350.9,351.49,6691.0,318.0976,318.5507,318.007,318.5417,6691.0
2019-07-31 10:00:00,351.32,351.96,350.6,351.95,56950.0,318.3876,318.9676,317.7351,318.9585,56950.0
2019-07-31 10:10:00,351.97,352.09,351.63,351.66,17706.0,318.9767,319.0854,318.6685,318.6957,17706.0
2019-07-31 10:20:00,351.77,352.07,351.42,351.61,44995.0,318.7954,319.0673,318.4782,318.6504,44995.0
2019-07-31 10:30:00,351.66,352.08,351.48,352.08,18623.0,318.6957,319.0764,318.5326,319.0764,18623.0
2019-07-31 10:40:00,352.18,352.2,351.49,351.56,8355.0,319.167,319.1851,318.5417,318.6051,8355.0
2019-07-31 10:50:00,351.48,351.61,351.13,351.61,4766.0,318.5326,318.6504,318.2154,318.6504,4766.0
2019-07-31 11:00:00,351.63,352.06,351.63,351.93,7794.0,318.6685,319.0582,318.6685,318.9404,7794.0
2019-07-31 11:10:00,352.03,352.29,351.93,352.2,9184.0,319.031,319.2667,318.9404,319.1851,9184.0
2019-07-31 11:20:00,352.2,352.81,352.16,352.16,11324.0,319.1851,319.7379,319.1489,319.1489,11324.0
2019-07-31 11:30:00,352.15,352.55,351.73,351.9,8910.0,319.1398,319.5023,318.7592,318.9132,8910.0
2019-07-31 11:40:00,351.94,352.25,351.73,351.98,7762.0,318.9495,319.2304,318.7592,318.9857,7762.0
2019-07-31 11:50:00,352.05,352.29,351.92,351.93,6219.0,319.0492,319.2667,318.9314,318.9404,6219.0
2019-07-31 12:00:00,351.89,352.09,351.89,351.9,7747.0,318.9042,319.0854,318.9042,318.9132,7747.0
2019-07-31 12:10:00,351.86,351.89,351.64,351.86,7529.0,318.877,318.9042,318.6776,318.877,7529.0
2019-07-31 12:20:00,351.79,351.79,351.21,351.3,8297.0,318.8135,318.8135,318.2879,318.3695,8297.0
2019-07-31 12:30:00,351.36,351.56,351.28,351.46,5972.0,318.4238,318.6051,318.3513,318.5145,5972.0
2019-07-31 12:40:00,351.47,351.57,350.89,350.89,11688.0,318.5235,318.6142,317.9979,317.9979,11688.0
2019-07-31 12:50:00,350.89,351.05,350.66,350.76,11980.0,317.9979,318.1429,317.7895,317.8801,11980.0
2019-07-31 13:00:00,350.75,351.18,350.57,351.11,14724.0,317.871,318.2607,317.7079,318.1973,14724.0
2019-07-31 13:10:00,351.1,351.33,350.81,350.84,4763.0,318.1882,318.3967,317.9254,317.9526,4763.0
2019-07-31 13:20:00,350.84,351.07,350.32,350.39,13564.0,317.9526,318.161,317.4813,317.5448,13564.0
2019-07-31 13:30:00,350.34,350.91,350.34,350.62,17457.0,317.4995,318.016,317.4995,317.7532,17457.0
2019-07-31 13:40:00,350.56,351.12,350.56,350.97,7955.0,317.6988,318.2063,317.6988,318.0704,7955.0
2019-07-31 13:50:00,351.0,351.01,350.11,350.25,6267.0,318.0976,318.1067,317.291,317.4179,6267.0
2019-07-31 14:00:00,350.17,350.27,349.25,349.91,19820.0,317.3454,317.436,316.5116,317.1098,19820.0
2019-07-31 14:10:00,349.76,350.56,349.62,350.39,6807.0,316.9738,317.6988,316.847,317.5448,6807.0
2019-07-31 14:20:00,350.31,350.54,350.09,350.15,5570.0,317.4723,317.6807,317.2729,317.3273,5570.0
2019-07-31 14:30:00,350.28,350.48,348.48,348.7,10886.0,317.4451,317.6263,315.8138,316.0132,10886.0
2019-07-31 14:40:00,348.63,348.8,346.52,346.52,17373.0,315.9498,316.1038,314.0375,314.0375,17373.0
2019-07-31 14:50:00,346.4,346.48,344.46,346.08,20067.0,313.9288,314.0013,312.1706,313.6388,20067.0
2019-07-31 15:00:00,346.1,347.7,345.55,347.13,65828.0,313.6569,315.1069,313.1585,314.5904,65828.0
2019-07-31 15:10:00,347.17,347.18,345.27,346.31,25636.0,314.6266,314.6357,312.9047,313.8472,25636.0
2019-07-31 15:20:00,346.31,346.84,345.72,346.32,28997.0,313.8472,314.3275,313.3125,313.8563,28997.0
2019-07-31 15:30:00,346.25,346.7,345.33,345.89,36556.0,313.7929,314.2007,312.9591,313.4666,36556.0
2019-07-31 15:40:00,345.83,346.48,345.49,345.72,27901.0,313.4122,314.0013,313.1041,313.3125,27901.0
2019-07-31 15:50:00,345.71,346.43,345.03,345.57,67301.0,313.3035,313.956,312.6872,313.1766,67301.0
2019-08-01 09:30:00,345.27,345.5,343.92,344.86,14036.0,312.9047,313.1132,311.6813,312.5332,14036.0
2019-08-01 09:40:00,344.56,345.94,344.39,345.58,7569.0,312.2613,313.5119,312.1072,313.1857,7569.0
2019-08-01 09:50:00,345.71,346.05,344.91,345.72,7998.0,313.3035,313.6116,312.5785,313.3125,7998.0
2019-08-01 10:00:00,345.8,346.89,345.1,346.89,7042.0,313.385,314.3729,312.7507,314.3729,7042.0
2019-08-01 10:10:00,347.5,348.59,347.28,348.57,14040.0,314.9257,315.9135,314.7263,315.8954,14040.0
2019-08-01 10:20:00,348.43,349.34,348.27,349.08,8103.0,315.7685,316.5932,315.6235,316.3576,8103.0
2019-08-01 10:30:00,349.13,349.7,348.74,349.39,12069.0,316.4029,316.9195,316.0494,316.6385,12069.0
2019-08-01 10:40:00,349.4,349.71,348.9,349.64,8180.0,316.6476,316.9285,316.1944,316.8651,8180.0
2019-08-01 10:50:00,349.86,350.14,349.33,349.58,3722.0,317.0645,317.3182,316.5841,316.8107,3722.0
2019-08-01 11:00:00,349.58,350.0,348.51,348.51,8979.0,316.8107,317.1913,315.841,315.841,8979.0
2019-08-01 11:10:00,348.65,349.07,348.38,348.74,11987.0,315.9679,316.3485,315.7232,316.0494,11987.0
2019-08-01 11:20:00,349.3,349.31,348.99,349.04,7264.0,316.5569,316.566,316.276,316.3213,7264.0
2019-08-01 11:30:00,349.14,349.58,348.95,349.58,8940.0,316.4119,316.8107,316.2398,316.8107,8940.0
2019-08-01 11:40:00,349.85,350.34,349.71,349.9,4992.0,317.0554,317.4995,316.9285,317.1007,4992.0
2019-08-01 11:50:00,349.91,349.93,349.03,349.05,6917.0,317.1098,317.1279,316.3123,316.3304,6917.0
2019-08-01 12:00:00,349.02,349.37,348.82,349.06,6706.0,316.3032,316.6204,316.1219,316.3394,6706.0
2019-08-01 12:10:00,348.89,348.99,348.69,348.76,4155.0,316.1854,316.276,316.0041,316.0676,4155.0
2019-08-01 12:20:00,348.65,348.75,348.18,348.48,7332.0,315.9679,316.0585,315.5419,315.8138,7332.0
2019-08-01 12:30:00,348.48,348.97,348.48,348.74,4315.0,315.8138,316.2579,315.8138,316.0494,4315.0
2019-08-01 12:40:00,348.79,349.44,348.79,349.36,3971.0,316.0948,316.6838,316.0948,316.6113,3971.0
2019-08-01 12:50:00,349.26,349.58,349.2,349.26,4378.0,316.5207,316.8107,316.4663,316.5207,4378.0
2019-08-01 13:00:00,349.26,349.8,349.26,349.8,3650.0,316.5207,317.0101,316.5207,317.0101,3650.0
2019-08-01 13:10:00,349.91,350.02,349.5,349.92,10929.0,317.1098,317.2095,316.7382,317.1188,10929.0
2019-08-01 13:20:00,349.86,350.17,347.46,347.68,11669.0,317.0645,317.3454,314.8894,315.0888,11669.0
2019-08-01 13:30:00,347.4,348.32,345.76,345.76,6766.0,314.8351,315.6688,313.3488,313.3488,6766.0
2019-08-01 13:40:00,345.68,346.25,344.93,346.07,7832.0,313.2763,313.7929,312.5966,313.6297,7832.0
2019-08-01 13:50:00,346.02,346.49,345.0,346.49,5442.0,313.5844,314.0104,312.66,314.0104,5442.0
2019-08-01 14:00:00,346.63,346.63,345.04,345.24,5424.0,314.1372,314.1372,312.6963,312.8775,5424.0
2019-08-01 14:10:00,345.07,346.23,344.93,345.97,10558.0,312.7235,313.7747,312.5966,313.5391,10558.0
2019-08-01 14:20:00,346.03,346.03,344.89,345.79,5740.0,313.5935,313.5935,312.5603,313.376,5740.0
2019-08-01 14:30:00,346.02,346.38,345.4,345.78,6761.0,313.5844,313.9107,313.0225,313.3669,6761.0
2019-08-01 14:40:00,345.85,346.21,344.92,346.02,7270.0,313.4303,313.7566,312.5875,313.5844,7270.0
2019-08-01 14:50:00,346.26,346.79,345.56,345.93,7196.0,313.8019,314.2822,313.1675,313.5029,7196.0
2019-08-01 15:00:00,345.89,346.12,345.26,345.59,7010.0,313.4666,313.675,312.8957,313.1947,7010.0
2019-08-01 15:10:00,345.62,346.39,345.26,346.22,10420.0,313.2219,313.9197,312.8957,313.7657,10420.0
2019-08-01 15:20:00,346.12,347.05,345.95,346.46,14201.0,313.675,314.5179,313.521,313.9832,14201.0
2019-08-01 15:30:00,346.6,346.86,345.89,346.58,12635.0,314.11,314.3457,313.4666,314.0919,12635.0
2019-08-01 15:40:00,346.7,346.73,345.56,345.69,17690.0,314.2007,314.2279,313.1675,313.2853,17690.0
2019-08-01 15:50:00,345.55,345.92,344.9,345.05,54510.0,313.1585,313.4938,312.5694,312.7053,54510.0
2019-08-02 09:30:00,344.8,346.98,343.24,344.55,15394.0,312.4788,314.4544,311.065,312.2522,15394.0
2019-08-02 09:40:00,344.18,344.18,340.33,340.72,8803.0,311.9169,311.9169,308.4278,308.7812,8803.0
2019-08-02 09:50:00,340.43,341.77,340.43,340.91,12517.0,308.5184,309.7328,308.5184,308.9534,12517.0
2019-08-02 10:00:00,341.36,341.36,339.51,340.0,13369.0,309.3612,309.3612,307.6847,308.1287,13369.0
2019-08-02 10:10:00,340.01,340.01,338.52,339.02,9494.0,308.1378,308.1378,306.7875,307.2406,9494.0
2019-08-02 10:20:00,339.0,340.32,338.68,340.24,21479.0,307.2225,308.4187,306.9325,308.3462,21479.0
2019-08-02 10:30:00,340.27,341.3,339.76,340.87,15906.0,308.3734,309.3069,307.9112,308.9172,15906.0
2019-08-02 10:40:00,341.0,341.31,340.84,341.16,11195.0,309.035,309.3159,308.89,309.18,11195.0
2019-08-02 10:50:00,341.16,341.53,340.88,340.88,9131.0,309.18,309.5153,308.9262,308.9262,9131.0
2019-08-02 11:00:00,340.69,341.89,340.25,341.89,6099.0,308.754,309.8416,308.3553,309.8416,6099.0
2019-08-02 11:10:00,341.71,342.04,341.41,341.78,5759.0,309.6784,309.9775,309.4066,309.7419,5759.0
2019-08-02 11:20:00,341.67,342.86,341.36,342.62,12502.0,309.6422,310.7206,309.3612,310.5031,12502.0
2019-08-02 11:30:00,342.63,343.0,341.56,341.56,6329.0,310.5122,310.8475,309.5425,309.5425,6329.0
2019-08-02 11:40:00,341.26,341.8,340.98,341.28,5320.0,309.2706,309.76,309.0169,309.2887,5320.0
2019-08-02 11:50:00,341.36,341.79,340.29,341.79,6383.0,309.3612,309.7509,308.3915,309.7509,6383.0
2019-08-02 12:00:00,341.79,342.11,341.58,342.07,7844.0,309.7509,310.0409,309.5606,310.0047,7844.0
2019-08-02 12:10:00,342.01,342.73,341.93,342.56,6113.0,309.9503,310.6028,309.8778,310.4488,6113.0
2019-08-02 12:20:00,342.47,342.72,342.0,342.36,5323.0,310.3672,310.5938,309.9412,310.2675,5323.0
2019-08-02 12:30:00,342.58,342.89,342.3,342.79,4889.0,310.4669,310.7478,310.2131,310.6572,4889.0
2019-08-02 12:40:00,342.77,343.17,342.08,342.17,6668.0,310.6391,311.0016,310.0137,310.0953,6668.0
2019-08-02 12:50:00,342.23,342.32,341.51,341.73,4375.0,310.1497,310.2312,309.4972,309.6966,4375.0
2019-08-02 13:00:00,341.72,341.76,341.17,341.18,4471.0,309.6875,309.7237,309.189,309.1981,4471.0
2019-08-02 13:10:00,340.97,341.34,340.91,341.12,4762.0,309.0078,309.3431,308.9534,309.1437,4762.0
2019-08-02 13:20:00,340.95,341.34,340.95,341.05,5236.0,308.9897,309.3431,308.9897,309.0803,5236.0
2019-08-02 13:30:00,341.11,341.12,340.66,340.87,6259.0,309.1347,309.1437,308.7269,308.9172,6259.0
2019-08-02 13:40:00,341.05,341.5,340.61,341.13,4478.0,309.0803,309.4881,308.6815,309.1528,4478.0
2019-08-02 13:50:00,340.83,341.0,340.49,340.53,6175.0,308.8809,309.035,308.5728,308.609,6175.0
2019-08-02 14:00:00,340.4,341.2,340.4,341.16,4823.0,308.4912,309.2162,308.4912,309.18,4823.0
2019-08-02 14:10:00,341.18,341.61,341.0,341.41,5377.0,309.1981,309.5878,309.035,309.4066,5377.0
2019-08-02 14:20:00,341.36,342.19,341.36,341.68,3620.0,309.3612,310.1134,309.3612,309.6512,3620.0
2019-08-02 14:30:00,341.65,341.91,341.4,341.85,3493.0,309.6241,309.8597,309.3975,309.8053,3493.0
2019-08-02 14:40:00,341.75,341.75,340.77,340.88,7003.0,309.7147,309.7147,308.8265,308.9262,7003.0
2019-08-02 14:50:00,340.79,341.62,340.42,341.54,5867.0,308.8447,309.5969,308.5094,309.5244,5867.0
2019-08-02 15:00:00,341.44,341.71,341.17,341.26,6347.0,309.4337,309.6784,309.189,309.2706,6347.0
2019-08-02 15:10:00,341.07,341.11,340.6,340.91,7309.0,309.0984,309.1347,308.6725,308.9534,7309.0
2019-08-02 15:20:00,340.9,341.85,340.9,341.53,6511.0,308.9444,309.8053,308.9444,309.5153,6511.0
2019-08-02 15:30:00,341.54,342.65,341.06,341.97,17214.0,309.5244,310.5303,309.0894,309.9141,17214.0
2019-08-02 15:40:00,342.37,342.41,341.56,341.78,12265.0,310.2766,310.3128,309.5425,309.7419,12265.0
2019-08-02 15:50:00,341.85,341.85,340.85,341.2,37823.0,309.8053,309.8053,308.899,309.2162,37823.0
2019-08-05 09:30:00,337.77,337.77,334.96,337.12,35926.0,306.1078,306.1078,303.5612,305.5187,35926.0
2019-08-05 09:40:00,337.44,339.96,337.27,339.37,20613.0,305.8087,308.0925,305.6546,307.5578,20613.0
2019-08-05 09:50:00,339.67,344.28,339.36,344.0,32283.0,307.8297,312.0075,307.5487,311.7538,32283.0
2019-08-05 10:00:00,343.92,343.92,341.98,343.81,13779.0,311.6813,311.6813,309.9231,311.5816,13779.0
2019-08-05 10:10:00,343.83,344.56,342.53,342.53,12843.0,311.5997,312.2613,310.4216,310.4216,12843.0
2019-08-05 10:20:00,342.5,344.11,342.5,343.74,6066.0,310.3944,311.8535,310.3944,311.5181,6066.0
2019-08-05 10:30:00,343.39,344.54,342.8,344.34,16079.0,311.2009,312.2431,310.6663,312.0619,16079.0
2019-08-05 10:40:00,344.56,345.44,344.33,344.99,13806.0,312.2613,313.0588,312.0528,312.651,13806.0
2019-08-05 10:50:00,345.04,345.62,344.8,345.44,14577.0,312.6963,313.2219,312.4788,313.0588,14577.0
2019-08-05 11:00:00,345.25,345.84,345.13,345.61,20597.0,312.8866,313.4213,312.7778,313.2128,20597.0
2019-08-05 11:10:00,345.73,345.88,345.23,345.23,9999.0,313.3216,313.4575,312.8685,312.8685,9999.0
2019-08-05 11:20:00,345.23,345.55,345.1,345.38,9922.0,312.8685,313.1585,312.7507,313.0044,9922.0
2019-08-05 11:30:00,345.37,346.1,345.36,345.68,12212.0,312.9953,313.6569,312.9863,313.2763,12212.0
2019-08-05 11:40:00,345.75,346.79,345.47,346.59,8363.0,313.3397,314.2822,313.086,314.101,8363.0
2019-08-05 11:50:00,346.57,346.64,345.32,345.32,9085.0,314.0829,314.1463,312.95,312.95,9085.0
2019-08-05 12:00:00,345.24,345.32,344.26,344.88,27373.0,312.8775,312.95,311.9894,312.5513,27373.0
2019-08-05 12:10:00,344.82,345.25,344.71,344.94,2816.0,312.4969,312.8866,312.3972,312.6057,2816.0
2019-08-05 12:20:00,345.28,345.41,344.24,344.24,4256.0,312.9138,313.0316,311.9713,311.9713,4256.0
2019-08-05 12:30:00,344.21,345.07,344.21,344.86,7098.0,311.9441,312.7235,311.9441,312.5332,7098.0
2019-08-05 12:40:00,344.95,344.95,342.34,342.34,8886.0,312.6147,312.6147,310.2494,310.2494,8886.0
2019-08-05 12:50:00,342.46,343.35,342.11,342.64,15826.0,310.3581,311.1647,310.0409,310.5213,15826.0
2019-08-05 13:00:00,342.76,343.14,342.75,342.99,5406.0,310.63,310.9744,310.6209,310.8384,5406.0
2019-08-05 13:10:00,343.1,343.58,343.1,343.39,4251.0,310.9381,311.3731,310.9381,311.2009,4251.0
2019-08-05 13:20:00,343.51,343.73,342.79,342.86,5919.0,311.3097,311.5091,310.6572,310.7206,5919.0
2019-08-05 13:30:00,342.76,343.96,342.37,343.96,8998.0,310.63,311.7175,310.2766,311.7175,8998.0
2019-08-05 13:40:00,343.84,343.89,342.67,343.14,7938.0,311.6088,311.6541,310.5484,310.9744,7938.0
2019-08-05 13:50:00,343.0,344.11,342.92,343.51,26465.0,310.8475,311.8535,310.775,311.3097,26465.0
2019-08-05 14:00:00,343.53,343.85,342.53,342.53,11767.0,311.3278,311.6178,310.4216,310.4216,11767.0
2019-08-05 14:10:00,342.5,343.6,342.38,343.3,8228.0,310.3944,311.3913,310.2856,311.1194,8228.0
2019-08-05 14:20:00,343.31,343.44,341.54,341.75,8395.0,311.1284,311.2463,309.5244,309.7147,8395.0
2019-08-05 14:30:00,342.07,342.81,341.66,342.56,5757.0,310.0047,310.6753,309.6331,310.4488,5757.0
2019-08-05 14:40:00,342.28,342.9,341.74,342.09,9367.0,310.195,310.7569,309.7056,310.0228,9367.0
2019-08-05 14:50:00,342.09,342.45,341.56,341.73,8727.0,310.0228,310.3491,309.5425,309.6966,8727.0
2019-08-05 15:00:00,341.9,342.18,340.05,340.12,12129.0,309.8506,310.1044,308.174,308.2375,12129.0
2019-08-05 15:10:00,340.16,341.69,340.08,341.55,9076.0,308.2737,309.6603,308.2012,309.5334,9076.0
2019-08-05 15:20:00,341.88,343.05,341.5,342.33,11682.0,309.8325,310.8928,309.4881,310.2403,11682.0
2019-08-05 15:30:00,342.22,343.11,340.9,342.59,15752.0,310.1406,310.9472,308.9444,310.4759,15752.0
2019-08-05 15:40:00,342.91,343.91,342.6,343.23,15684.0,310.7659,311.6722,310.485,311.0559,15684.0
2019-08-05 15:50:00,343.1,343.81,342.8,342.81,54696.0,310.9381,311.5816,310.6663,310.6753,54696.0
2019-08-06 09:30:00,349.99,353.48,348.19,353.27,56143.0,317.1823,320.3451,315.551,320.1548,56143.0
2019-08-06 09:40:00,353.22,354.07,350.02,350.02,36415.0,320.1095,320.8798,317.2095,317.2095,36415.0
2019-08-06 09:50:00,350.12,351.75,348.23,351.75,22987.0,317.3001,318.7773,315.5873,318.7773,22987.0
2019-08-06 10:00:00,351.5,352.82,351.49,351.75,13050.0,318.5507,319.747,318.5417,318.7773,13050.0
2019-08-06 10:10:00,351.87,351.99,348.5,348.54,15419.0,318.886,318.9948,315.8319,315.8682,15419.0
2019-08-06 10:20:00,348.49,351.0,348.48,350.5,23160.0,315.8229,318.0976,315.8138,317.6445,23160.0
2019-08-06 10:30:00,350.59,351.94,350.59,350.92,13178.0,317.726,318.9495,317.726,318.0251,13178.0
2019-08-06 10:40:00,351.15,351.97,350.42,350.57,15704.0,318.2335,318.9767,317.572,317.7079,15704.0
2019-08-06 10:50:00,350.54,350.84,349.97,350.16,14902.0,317.6807,317.9526,317.1641,317.3363,14902.0
2019-08-06 11:00:00,350.25,350.79,350.09,350.34,9406.0,317.4179,317.9073,317.2729,317.4995,9406.0
2019-08-06 11:10:00,350.27,350.52,348.76,349.36,12295.0,317.436,317.6626,316.0676,316.6113,12295.0
2019-08-06 11:20:00,349.61,350.78,349.51,349.86,8414.0,316.8379,317.8982,316.7473,317.0645,8414.0
2019-08-06 11:30:00,349.97,350.94,349.47,350.94,7596.0,317.1641,318.0432,316.711,318.0432,7596.0
2019-08-06 11:40:00,350.78,351.18,349.71,350.56,14822.0,317.8982,318.2607,316.9285,317.6988,14822.0
2019-08-06 11:50:00,350.68,351.53,350.38,351.53,6474.0,317.8076,318.5779,317.5357,318.5779,6474.0
2019-08-06 12:00:00,351.46,351.82,350.75,351.67,8905.0,318.5145,318.8407,317.871,318.7048,8905.0
2019-08-06 12:10:00,351.68,352.43,351.48,351.94,19827.0,318.7139,319.3935,318.5326,318.9495,19827.0
2019-08-06 12:20:00,352.06,352.27,351.65,351.96,12538.0,319.0582,319.2485,318.6867,318.9676,12538.0
2019-08-06 12:30:00,351.98,352.18,351.48,351.88,12560.0,318.9857,319.167,318.5326,318.8951,12560.0
2019-08-06 12:40:00,351.98,352.19,351.25,351.53,5633.0,318.9857,319.176,318.3242,318.5779,5633.0
2019-08-06 12:50:00,351.56,352.06,351.17,351.76,9244.0,318.6051,319.0582,318.2517,318.7864,9244.0
2019-08-06 13:00:00,351.87,353.12,351.82,352.72,10988.0,318.886,320.0189,318.8407,319.6564,10988.0
2019-08-06 13:10:00,352.79,353.1,352.5,353.1,6361.0,319.7198,320.0007,319.457,320.0007,6361.0
2019-08-06 13:20:00,353.03,353.28,352.75,352.89,9707.0,319.9373,320.1639,319.6836,319.8104,9707.0
2019-08-06 13:30:00,352.97,353.54,352.7,353.54,11359.0,319.8829,320.3995,319.6382,320.3995,11359.0
2019-08-06 13:40:00,353.44,353.44,352.96,353.16,7062.0,320.3089,320.3089,319.8739,320.0551,7062.0
2019-08-06 13:50:00,353.3,353.77,352.93,353.77,6217.0,320.182,320.6079,319.8467,320.6079,6217.0
2019-08-06 14:00:00,353.78,353.85,353.02,353.55,9100.0,320.617,320.6804,319.9282,320.4086,9100.0
2019-08-06 14:10:00,353.61,354.6,353.52,354.6,17227.0,320.4629,321.3601,320.3814,321.3601,17227.0
2019-08-06 14:20:00,354.7,355.35,354.62,355.02,16695.0,321.4508,322.0398,321.3783,321.7408,16695.0
2019-08-06 14:30:00,355.03,355.43,354.55,354.75,12637.0,321.7498,322.1123,321.3148,321.4961,12637.0
2019-08-06 14:40:00,354.65,354.91,354.0,354.22,5296.0,321.4054,321.6411,320.8164,321.0158,5296.0
2019-08-06 14:50:00,354.31,354.32,353.24,353.24,6789.0,321.0973,321.1064,320.1276,320.1276,6789.0
2019-08-06 15:00:00,353.25,353.57,353.02,353.04,6890.0,320.1367,320.4267,319.9282,319.9464,6890.0
2019-08-06 15:10:00,352.92,353.76,352.8,353.59,8377.0,319.8376,320.5989,319.7289,320.4448,8377.0
2019-08-06 15:20:00,353.75,353.98,353.19,353.49,18637.0,320.5898,320.7983,320.0823,320.3542,18637.0
2019-08-06 15:30:00,353.46,354.12,353.12,354.03,25421.0,320.327,320.9251,320.0189,320.8436,25421.0
2019-08-06 15:40:00,354.05,354.33,353.69,354.19,21311.0,320.8617,321.1154,320.5354,320.9886,21311.0
2019-08-06 15:50:00,354.17,354.4,353.89,354.25,59962.0,320.9704,321.1789,320.7167,321.0429,59962.0
2019-08-07 09:30:00,351.94,352.4,350.35,351.44,27741.0,318.9495,319.3664,317.5085,318.4963,27741.0
2019-08-07 09:40:00,351.21,351.7,350.35,351.09,28072.0,318.2879,318.732,317.5085,318.1792,28072.0
2019-08-07 09:50:00,351.27,353.93,350.89,353.3,24379.0,318.3423,320.7529,317.9979,320.182,24379.0
2019-08-07 10:00:00,353.21,353.81,351.31,353.81,13820.0,320.1004,320.6442,318.3785,320.6442,13820.0
2019-08-07 10:10:00,353.91,354.98,353.68,354.0,25653.0,320.7348,321.7045,320.5264,320.8164,25653.0
2019-08-07 10:20:00,353.62,353.98,352.92,353.69,18049.0,320.472,320.7983,319.8376,320.5354,18049.0
2019-08-07 10:30:00,353.71,355.65,353.71,355.47,21967.0,320.5536,322.3117,320.5536,322.1486,21967.0
2019-08-07 10:40:00,355.3,355.3,353.98,354.86,18844.0,321.9945,321.9945,320.7983,321.5958,18844.0
2019-08-07 10:50:00,354.86,355.67,354.73,355.52,21526.0,321.5958,322.3298,321.4779,322.1939,21526.0
2019-08-07 11:00:00,355.39,356.23,355.0,356.23,24233.0,322.0761,322.8373,321.7226,322.8373,24233.0
2019-08-07 11:10:00,355.94,356.89,355.82,356.3,23388.0,322.5745,323.4355,322.4658,322.9008,23388.0
2019-08-07 11:20:00,356.38,356.72,355.43,356.23,17544.0,322.9733,323.2814,322.1123,322.8373,17544.0
2019-08-07 11:30:00,356.15,357.95,355.96,357.77,26312.0,322.7648,324.3961,322.5926,324.233,26312.0
2019-08-07 11:40:00,358.0,358.5,357.77,358.18,25955.0,324.4414,324.8946,324.233,324.6045,25955.0
2019-08-07 11:50:00,358.06,359.11,357.93,358.44,29385.0,324.4958,325.4474,324.378,324.8402,29385.0
2019-08-07 12:00:00,358.35,358.48,357.71,358.09,21957.0,324.7586,324.8764,324.1786,324.523,21957.0
2019-08-07 12:10:00,358.09,358.79,357.97,358.4,26463.0,324.523,325.1574,324.4142,324.8039,26463.0
2019-08-07 12:20:00,358.33,358.83,357.86,358.63,21867.0,324.7405,325.1936,324.3145,325.0124,21867.0
2019-08-07 12:30:00,358.6,359.12,358.38,358.85,21501.0,324.9852,325.4564,324.7858,325.2117,21501.0
2019-08-07 12:40:00,358.84,359.43,358.41,358.73,10549.0,325.2027,325.7374,324.813,325.103,10549.0
2019-08-07 12:50:00,358.8,359.43,358.7,359.28,14782.0,325.1664,325.7374,325.0758,325.6014,14782.0
2019-08-07 13:00:00,359.4,360.37,359.13,360.28,27278.0,325.7102,326.5893,325.4655,326.5077,27278.0
2019-08-07 13:10:00,360.28,360.89,359.91,360.88,18989.0,326.5077,327.0605,326.1724,327.0515,18989.0
2019-08-07 13:20:00,360.81,360.82,359.74,360.43,13470.0,326.988,326.9971,326.0183,326.6436,13470.0
2019-08-07 13:30:00,360.42,361.66,360.42,361.56,15819.0,326.6346,327.7583,326.6346,327.6677,15819.0
2019-08-07 13:40:00,361.56,362.3,361.44,362.21,20786.0,327.6677,328.3383,327.559,328.2568,20786.0
2019-08-07 13:50:00,362.23,362.76,360.62,360.62,24144.0,328.2749,328.7552,326.8158,326.8158,24144.0
2019-08-07 14:00:00,360.8,361.75,360.78,361.75,15615.0,326.979,327.8399,326.9608,327.8399,15615.0
2019-08-07 14:10:00,361.63,362.12,361.35,361.65,27737.0,327.7311,328.1752,327.4774,327.7493,27737.0
2019-08-07 14:20:00,361.62,362.14,361.12,362.14,25969.0,327.7221,328.1933,327.269,328.1933,25969.0
2019-08-07 14:30:00,362.32,362.52,361.63,361.72,14691.0,328.3565,328.5377,327.7311,327.8127,14691.0
2019-08-07 14:40:00,361.63,363.41,361.62,362.57,19966.0,327.7311,329.3443,327.7221,328.583,19966.0
2019-08-07 14:50:00,362.76,363.19,362.18,362.63,17120.0,328.7552,329.1449,328.2296,328.6374,17120.0
2019-08-07 15:00:00,362.69,362.78,361.26,361.65,10829.0,328.6918,328.7733,327.3958,327.7493,10829.0
2019-08-07 15:10:00,361.66,361.76,360.74,361.29,14367.0,327.7583,327.849,326.9246,327.423,14367.0
2019-08-07 15:20:00,361.42,361.78,361.02,361.78,18552.0,327.5408,327.8671,327.1783,327.8671,18552.0
2019-08-07 15:30:00,361.72,362.09,360.67,361.71,33611.0,327.8127,328.148,326.8611,327.8036,33611.0
2019-08-07 15:40:00,361.78,361.78,360.89,361.18,44148.0,327.8671,327.8671,327.0605,327.3233,44148.0
2019-08-07 15:50:00,361.12,361.96,360.2,361.33,97835.0,327.269,328.0302,326.4352,327.4593,97835.0
2019-08-08 09:30:00,364.55,371.3,363.42,369.53,73498.0,330.3774,336.4947,329.3534,334.8906,73498.0
2019-08-08 09:40:00,369.53,370.06,367.99,369.01,45461.0,334.8906,335.3709,333.495,334.4194,45461.0
2019-08-08 09:50:00,368.91,369.79,367.25,368.66,24225.0,334.3287,335.1262,332.8243,334.1022,24225.0
2019-08-08 10:00:00,368.79,369.81,368.62,369.79,26146.0,334.22,335.1444,334.0659,335.1262,26146.0
2019-08-08 10:10:00,369.59,369.59,368.43,369.27,20143.0,334.945,334.945,333.8937,334.655,20143.0
2019-08-08 10:20:00,369.18,369.56,368.5,368.7,48040.0,334.5734,334.9178,333.9572,334.1384,48040.0
2019-08-08 10:30:00,368.56,369.58,368.5,368.52,41725.0,334.0115,334.9359,333.9572,333.9753,41725.0
2019-08-08 10:40:00,368.5,369.61,368.12,368.12,20371.0,333.9572,334.9631,333.6128,333.6128,20371.0
2019-08-08 10:50:00,368.1,369.05,368.1,368.69,34638.0,333.5947,334.4556,333.5947,334.1293,34638.0
2019-08-08 11:00:00,368.61,368.99,368.28,368.49,19951.0,334.0568,334.4012,333.7578,333.9481,19951.0
2019-08-08 11:10:00,368.36,369.07,368.18,368.89,15486.0,333.8303,334.4737,333.6672,334.3106,15486.0
2019-08-08 11:20:00,368.95,369.21,368.9,368.99,14446.0,334.365,334.6006,334.3197,334.4012,14446.0
2019-08-08 11:30:00,368.99,370.59,368.98,370.13,14627.0,334.4012,335.8512,334.3922,335.4344,14627.0
2019-08-08 11:40:00,370.21,371.29,370.21,371.29,13502.0,335.5069,336.4856,335.5069,336.4856,13502.0
2019-08-08 11:50:00,371.39,372.02,370.99,371.37,13532.0,336.5763,337.1472,336.2137,336.5581,13532.0
2019-08-08 12:00:00,371.48,371.51,370.6,370.69,10588.0,336.6578,336.685,335.8603,335.9419,10588.0
2019-08-08 12:10:00,370.87,371.5,370.57,371.38,11334.0,336.105,336.6759,335.8331,336.5672,11334.0
2019-08-08 12:20:00,371.44,371.75,371.13,371.18,7250.0,336.6216,336.9025,336.3406,336.3859,7250.0
2019-08-08 12:30:00,371.02,371.87,371.0,371.31,8689.0,336.2409,337.0113,336.2228,336.5038,8689.0
2019-08-08 12:40:00,371.31,371.89,371.27,371.27,8005.0,336.5038,337.0294,336.4675,336.4675,8005.0
2019-08-08 12:50:00,371.43,372.15,371.32,372.11,6506.0,336.6125,337.265,336.5128,337.2288,6506.0
2019-08-08 13:00:00,372.18,372.41,371.56,371.66,17552.0,337.2922,337.5006,336.7303,336.8209,17552.0
2019-08-08 13:10:00,371.66,371.71,370.65,370.78,14238.0,336.8209,336.8663,335.9056,336.0234,14238.0
2019-08-08 13:20:00,370.87,370.87,369.76,370.08,19528.0,336.105,336.105,335.099,335.3891,19528.0
2019-08-08 13:30:00,370.12,370.64,370.12,370.26,4672.0,335.4253,335.8966,335.4253,335.5522,4672.0
2019-08-08 13:40:00,370.29,370.52,369.36,369.4,17776.0,335.5794,335.7878,334.7365,334.7728,17776.0
2019-08-08 13:50:00,369.36,370.24,369.23,369.64,10393.0,334.7365,335.5341,334.6187,334.9903,10393.0
2019-08-08 14:00:00,369.53,369.75,369.27,369.43,6006.0,334.8906,335.09,334.655,334.8,6006.0
2019-08-08 14:10:00,369.31,369.41,368.35,368.57,15658.0,334.6912,334.7819,333.8212,334.0206,15658.0
2019-08-08 14:20:00,368.61,369.23,368.55,369.1,24123.0,334.0568,334.6187,334.0025,334.5009,24123.0
2019-08-08 14:30:00,369.03,369.22,368.13,368.23,10093.0,334.4375,334.6097,333.6218,333.7125,10093.0
2019-08-08 14:40:00,368.35,368.72,368.08,368.09,6284.0,333.8212,334.1565,333.5765,333.5856,6284.0
2019-08-08 14:50:00,368.18,369.85,368.17,369.78,16778.0,333.6672,335.1806,333.6581,335.1172,16778.0
2019-08-08 15:00:00,369.78,369.8,369.23,369.52,33584.0,335.1172,335.1353,334.6187,334.8815,33584.0
2019-08-08 15:10:00,369.53,369.54,368.88,368.88,11410.0,334.8906,334.8997,334.3015,334.3015,11410.0
2019-08-08 15:20:00,368.96,369.56,368.96,369.56,27122.0,334.374,334.9178,334.374,334.9178,27122.0
2019-08-08 15:30:00,369.48,370.22,369.39,369.78,23180.0,334.8453,335.5159,334.7637,335.1172,23180.0
2019-08-08 15:40:00,369.74,370.49,369.72,369.83,40973.0,335.0809,335.7606,335.0628,335.1625,40973.0
2019-08-08 15:50:00,369.77,369.91,368.39,369.06,116166.0,335.1081,335.235,333.8575,334.4647,116166.0
2019-08-09 09:30:00,368.8,368.8,366.46,366.94,21561.0,334.229,334.229,332.1084,332.5434,21561.0
2019-08-09 09:40:00,366.6,367.53,366.4,367.21,7244.0,332.2353,333.0781,332.054,332.7881,7244.0
2019-08-09 09:50:00,367.02,368.04,366.8,367.74,9717.0,332.6159,333.5403,332.4165,333.2684,9717.0
2019-08-09 10:00:00,367.37,368.06,367.01,367.33,30450.0,332.9331,333.5584,332.6068,332.8968,30450.0
2019-08-09 10:10:00,367.0,367.57,366.6,366.81,10185.0,332.5978,333.1143,332.2353,332.4256,10185.0
2019-08-09 10:20:00,366.85,366.85,365.52,365.56,12390.0,332.4618,332.4618,331.2565,331.2928,12390.0
2019-08-09 10:30:00,365.5,365.67,364.64,365.48,10267.0,331.2384,331.3924,330.459,331.2203,10267.0
2019-08-09 10:40:00,365.49,365.76,365.15,365.71,5584.0,331.2293,331.474,330.9212,331.4287,5584.0
2019-08-09 10:50:00,365.9,367.09,365.9,367.09,28641.0,331.6009,332.6793,331.6009,332.6793,28641.0
2019-08-09 11:00:00,366.92,367.38,366.64,366.65,9756.0,332.5253,332.9421,332.2715,332.2806,9756.0
2019-08-09 11:10:00,366.84,367.84,366.55,367.77,4633.0,332.4528,333.359,332.19,333.2956,4633.0
2019-08-09 11:20:00,368.02,368.02,366.39,366.39,10466.0,333.5222,333.5222,332.0449,332.0449,10466.0
2019-08-09 11:30:00,366.44,366.91,366.43,366.84,4668.0,332.0903,332.5162,332.0812,332.4528,4668.0
2019-08-09 11:40:00,366.9,367.89,366.79,367.89,12832.0,332.5071,333.4043,332.4075,333.4043,12832.0
2019-08-09 11:50:00,367.99,368.0,367.06,367.23,3824.0,333.495,333.504,332.6521,332.8062,3824.0
2019-08-09 12:00:00,367.23,367.92,367.23,367.89,4166.0,332.8062,333.4315,332.8062,333.4043,4166.0
2019-08-09 12:10:00,368.0,368.89,368.0,368.2,8084.0,333.504,334.3106,333.504,333.6853,8084.0
2019-08-09 12:20:00,368.32,368.62,368.03,368.37,4854.0,333.794,334.0659,333.5312,333.8393,4854.0
2019-08-09 12:30:00,368.45,369.22,368.41,369.09,6117.0,333.9118,334.6097,333.8756,334.4919,6117.0
2019-08-09 12:40:00,369.0,369.81,368.99,369.81,4851.0,334.4103,335.1444,334.4012,335.1444,4851.0
2019-08-09 12:50:00,369.85,371.64,369.76,370.69,13913.0,335.1806,336.8028,335.099,335.9419,13913.0
2019-08-09 13:00:00,370.75,371.91,370.75,371.88,11369.0,335.9962,337.0475,335.9962,337.0203,11369.0
2019-08-09 13:10:00,372.06,372.72,371.71,372.2,43591.0,337.1834,337.7816,336.8663,337.3103,43591.0
2019-08-09 13:20:00,372.19,373.19,372.18,372.55,30334.0,337.3013,338.2075,337.2922,337.6275,30334.0
2019-08-09 13:30:00,372.34,373.1,372.34,372.79,6100.0,337.4372,338.126,337.4372,337.845,6100.0
2019-08-09 13:40:00,372.78,372.89,372.63,372.89,5800.0,337.836,337.9356,337.7,337.9356,5800.0
2019-08-09 13:50:00,372.97,373.23,372.77,373.12,5050.0,338.0081,338.2438,337.8269,338.1441,5050.0
2019-08-09 14:00:00,373.11,373.52,372.67,373.26,21252.0,338.135,338.5066,337.7363,338.271,21252.0
2019-08-09 14:10:00,373.31,373.41,372.64,372.77,10920.0,338.3163,338.4069,337.7091,337.8269,10920.0
2019-08-09 14:20:00,372.82,373.46,372.74,373.14,9719.0,337.8722,338.4522,337.7997,338.1622,9719.0
2019-08-09 14:30:00,373.04,373.54,373.04,373.24,6910.0,338.0716,338.5247,338.0716,338.2528,6910.0
2019-08-09 14:40:00,373.28,373.28,372.89,373.02,10524.0,338.2891,338.2891,337.9356,338.0535,10524.0
2019-08-09 14:50:00,373.01,373.97,372.66,373.94,12659.0,338.0444,338.9144,337.7272,338.8872,12659.0
2019-08-09 15:00:00,373.95,374.68,373.52,374.31,14616.0,338.8963,339.5579,338.5066,339.2225,14616.0
2019-08-09 15:10:00,374.17,374.25,372.76,373.02,10779.0,339.0957,339.1682,337.8178,338.0535,10779.0
2019-08-09 15:20:00,372.94,373.06,372.17,372.4,9299.0,337.981,338.0897,337.2831,337.4916,9299.0
2019-08-09 15:30:00,372.3,372.71,371.95,372.07,18743.0,337.401,337.7725,337.0838,337.1925,18743.0
2019-08-09 15:40:00,372.06,372.72,371.92,372.37,21644.0,337.1834,337.7816,337.0566,337.4644,21644.0
2019-08-09 15:50:00,372.31,372.78,370.56,370.58,69351.0,337.41,337.836,335.8241,335.8422,69351.0
2019-08-12 09:30:00,368.15,368.75,367.35,368.49,16920.0,333.64,334.1837,332.915,333.9481,16920.0
2019-08-12 09:40:00,368.42,370.28,368.41,369.8,10072.0,333.8847,335.5703,333.8756,335.1353,10072.0
2019-08-12 09:50:00,369.76,370.13,369.21,369.64,9445.0,335.099,335.4344,334.6006,334.9903,9445.0
2019-08-12 10:00:00,369.64,370.38,369.62,370.33,22180.0,334.9903,335.6609,334.9722,335.6156,22180.0
2019-08-12 10:10:00,370.28,371.57,369.75,371.57,9100.0,335.5703,336.7394,335.09,336.7394,9100.0
2019-08-12 10:20:00,371.79,373.4,371.3,373.39,17023.0,336.9388,338.3978,336.4947,338.3888,17023.0
2019-08-12 10:30:00,373.36,373.89,372.88,373.02,9834.0,338.3616,338.8419,337.9266,338.0535,9834.0
2019-08-12 10:40:00,373.25,373.34,372.03,372.49,7711.0,338.2619,338.3435,337.1563,337.5731,7711.0
2019-08-12 10:50:00,372.5,373.0,372.35,372.75,8567.0,337.5822,338.0353,337.4463,337.8088,8567.0
2019-08-12 11:00:00,372.79,373.52,372.3,373.38,31344.0,337.845,338.5066,337.401,338.3797,31344.0
2019-08-12 11:10:00,373.18,373.51,372.27,372.39,24396.0,338.1985,338.4975,337.3738,337.4825,24396.0
2019-08-12 11:20:00,372.38,372.99,372.38,372.88,6007.0,337.4735,338.0263,337.4735,337.9266,6007.0
2019-08-12 11:30:00,372.97,373.21,372.25,372.75,41928.0,338.0081,338.2256,337.3556,337.8088,41928.0
2019-08-12 11:40:00,372.55,373.68,372.16,373.68,23027.0,337.6275,338.6516,337.2741,338.6516,23027.0
2019-08-12 11:50:00,373.64,373.99,372.67,372.67,19383.0,338.6153,338.9325,337.7363,337.7363,19383.0
2019-08-12 12:00:00,372.67,372.67,372.2,372.43,6939.0,337.7363,337.7363,337.3103,337.5188,6939.0
2019-08-12 12:10:00,372.44,372.74,371.91,372.08,6333.0,337.5278,337.7997,337.0475,337.2016,6333.0
2019-08-12 12:20:00,372.34,372.34,371.49,371.85,3340.0,337.4372,337.4372,336.6669,336.9931,3340.0
2019-08-12 12:30:00,371.79,372.48,371.61,371.74,10388.0,336.9388,337.5641,336.7756,336.8934,10388.0
2019-08-12 12:40:00,371.63,371.63,370.89,371.41,6284.0,336.7938,336.7938,336.1231,336.5944,6284.0
2019-08-12 12:50:00,371.44,371.6,371.03,371.19,9431.0,336.6216,336.7666,336.25,336.395,9431.0
2019-08-12 13:00:00,371.09,371.18,370.72,371.07,3006.0,336.3044,336.3859,335.9691,336.2863,3006.0
2019-08-12 13:10:00,370.96,371.22,370.71,370.94,6120.0,336.1866,336.4222,335.96,336.1684,6120.0
2019-08-12 13:20:00,370.97,371.54,370.84,371.22,8904.0,336.1956,336.7122,336.0778,336.4222,8904.0
2019-08-12 13:30:00,371.21,371.46,370.98,371.29,15886.0,336.4131,336.6397,336.2047,336.4856,15886.0
2019-08-12 13:40:00,371.29,371.62,371.21,371.36,11736.0,336.4856,336.7847,336.4131,336.5491,11736.0
2019-08-12 13:50:00,371.28,371.54,371.2,371.28,6517.0,336.4766,336.7122,336.4041,336.4766,6517.0
2019-08-12 14:00:00,371.33,371.33,370.52,370.97,6200.0,336.5219,336.5219,335.7878,336.1956,6200.0
2019-08-12 14:10:00,370.95,371.07,370.43,370.71,22633.0,336.1775,336.2863,335.7062,335.96,22633.0
2019-08-12 14:20:00,370.66,370.8,370.52,370.6,12837.0,335.9147,336.0416,335.7878,335.8603,12837.0
2019-08-12 14:30:00,370.55,371.06,370.53,370.88,8427.0,335.815,336.2772,335.7969,336.1141,8427.0
2019-08-12 14:40:00,370.8,371.18,370.67,370.87,29148.0,336.0416,336.3859,335.9237,336.105,29148.0
2019-08-12 14:50:00,370.88,371.26,370.71,371.07,8344.0,336.1141,336.4584,335.96,336.2863,8344.0
2019-08-12 15:00:00,371.12,372.12,370.89,372.0,11167.0,336.3316,337.2378,336.1231,337.1291,11167.0
2019-08-12 15:10:00,371.9,372.49,371.9,372.3,12972.0,337.0384,337.5731,337.0384,337.401,12972.0
2019-08-12 15:20:00,372.15,373.2,371.61,373.06,18495.0,337.265,338.2166,336.7756,338.0897,18495.0
2019-08-12 15:30:00,372.89,373.22,372.88,373.19,4455.0,337.9356,338.2347,337.9266,338.2075,4455.0
2019-08-12 15:40:00,373.0,373.48,372.95,373.13,11446.0,338.0353,338.4703,337.99,338.1531,11446.0
2019-08-12 15:50:00,373.16,373.39,372.64,373.0,30461.0,338.1803,338.3888,337.7091,338.0353,30461.0
2019-08-13 09:30:00,375.56,376.35,373.12,376.19,33385.0,340.3554,341.0713,338.1441,340.9263,33385.0
2019-08-13 09:40:00,375.79,377.13,373.72,376.4,34969.0,340.5638,341.7782,338.6878,341.1166,34969.0
2019-08-13 09:50:00,376.41,377.35,375.25,376.35,15876.0,341.1257,341.9776,340.0744,341.0713,15876.0
2019-08-13 10:00:00,376.06,376.95,373.97,374.25,24053.0,340.8085,341.6151,338.9144,339.1682,24053.0
2019-08-13 10:10:00,374.36,374.69,373.63,374.33,16269.0,339.2678,339.5669,338.6063,339.2407,16269.0
2019-08-13 10:20:00,374.7,374.74,371.9,372.19,21418.0,339.576,339.6122,337.0384,337.3013,21418.0
2019-08-13 10:30:00,372.05,372.52,370.17,370.3,27216.0,337.1744,337.6003,335.4706,335.5884,27216.0
2019-08-13 10:40:00,370.3,370.99,368.91,369.53,44618.0,335.5884,336.2137,334.3287,334.8906,44618.0
2019-08-13 10:50:00,369.66,371.4,369.65,371.09,11856.0,335.0084,336.5853,334.9994,336.3044,11856.0
2019-08-13 11:00:00,371.16,371.92,370.92,371.92,16253.0,336.3678,337.0566,336.1503,337.0566,16253.0
2019-08-13 11:10:00,371.95,371.95,370.69,371.2,13042.0,337.0838,337.0838,335.9419,336.4041,13042.0
2019-08-13 11:20:00,371.53,372.0,370.99,371.61,14420.0,336.7031,337.1291,336.2137,336.7756,14420.0
2019-08-13 11:30:00,371.4,371.88,371.07,371.79,2407.0,336.5853,337.0203,336.2863,336.9388,2407.0
2019-08-13 11:40:00,371.99,372.56,371.54,371.71,4854.0,337.12,337.6366,336.7122,336.8663,4854.0
2019-08-13 11:50:00,371.63,371.86,370.91,371.83,16512.0,336.7938,337.0022,336.1412,336.975,16512.0
2019-08-13 12:00:00,371.96,372.16,371.69,371.72,5525.0,337.0928,337.2741,336.8481,336.8753,5525.0
2019-08-13 12:10:00,371.73,372.59,371.68,372.34,8764.0,336.8844,337.6638,336.8391,337.4372,8764.0
2019-08-13 12:20:00,372.38,372.81,372.3,372.44,8087.0,337.4735,337.8631,337.401,337.5278,8087.0
2019-08-13 12:30:00,372.31,372.66,372.19,372.5,18625.0,337.41,337.7272,337.3013,337.5822,18625.0
2019-08-13 12:40:00,372.46,372.64,372.17,372.21,7069.0,337.546,337.7091,337.2831,337.3194,7069.0
2019-08-13 12:50:00,372.44,372.48,371.71,371.93,4500.0,337.5278,337.5641,336.8663,337.0656,4500.0
2019-08-13 13:00:00,372.05,373.12,371.77,372.89,6876.0,337.1744,338.1441,336.9206,337.9356,6876.0
2019-08-13 13:10:00,372.82,373.05,371.86,371.99,29133.0,337.8722,338.0806,337.0022,337.12,29133.0
2019-08-13 13:20:00,371.95,372.1,371.4,371.51,6248.0,337.0838,337.2197,336.5853,336.685,6248.0
2019-08-13 13:30:00,371.44,371.89,371.37,371.49,4654.0,336.6216,337.0294,336.5581,336.6669,4654.0
2019-08-13 13:40:00,371.67,371.89,371.46,371.56,4587.0,336.83,337.0294,336.6397,336.7303,4587.0
2019-08-13 13:50:00,371.48,372.11,371.48,371.83,13600.0,336.6578,337.2288,336.6578,336.975,13600.0
2019-08-13 14:00:00,371.94,371.97,371.39,371.65,9643.0,337.0747,337.1019,336.5763,336.8119,9643.0
2019-08-13 14:10:00,371.71,372.16,371.38,372.16,19050.0,336.8663,337.2741,336.5672,337.2741,19050.0
2019-08-13 14:20:00,372.2,372.75,372.01,372.74,6424.0,337.3103,337.8088,337.1381,337.7997,6424.0
2019-08-13 14:30:00,372.86,373.6,372.86,373.46,3895.0,337.9085,338.5791,337.9085,338.4522,3895.0
2019-08-13 14:40:00,373.28,373.54,372.49,372.49,6100.0,338.2891,338.5247,337.5731,337.5731,6100.0
2019-08-13 14:50:00,372.41,372.73,371.87,372.11,8955.0,337.5006,337.7906,337.0113,337.2288,8955.0
2019-08-13 15:00:00,372.34,372.43,371.56,371.56,14938.0,337.4372,337.5188,336.7303,336.7303,14938.0
2019-08-13 15:10:00,371.76,371.76,371.27,371.4,7230.0,336.9116,336.9116,336.4675,336.5853,7230.0
2019-08-13 15:20:00,371.35,371.51,371.26,371.35,11853.0,336.54,336.685,336.4584,336.54,11853.0
2019-08-13 15:30:00,371.32,371.69,371.13,371.28,13318.0,336.5128,336.8481,336.3406,336.4766,13318.0
2019-08-13 15:40:00,371.29,371.4,370.53,370.58,16425.0,336.4856,336.5853,335.7969,335.8422,16425.0
2019-08-13 15:50:00,370.67,371.33,370.18,370.77,125441.0,335.9237,336.5219,335.4797,336.0144,125441.0
2019-08-14 09:30:00,365.56,367.52,365.01,365.33,37260.0,331.2928,333.069,330.7943,331.0843,37260.0
2019-08-14 09:40:00,365.19,365.19,362.21,362.21,25702.0,330.9574,330.9574,328.2568,328.2568,25702.0
2019-08-14 09:50:00,362.13,363.86,362.12,363.43,18321.0,328.1843,329.7521,328.1752,329.3624,18321.0
2019-08-14 10:00:00,363.5,365.86,363.22,365.63,13242.0,329.4259,331.5646,329.1721,331.3562,13242.0
2019-08-14 10:10:00,365.65,365.74,364.81,364.88,9956.0,331.3743,331.4559,330.6131,330.6765,9956.0
2019-08-14 10:20:00,364.99,365.35,364.8,365.05,20550.0,330.7762,331.1024,330.604,330.8306,20550.0
2019-08-14 10:30:00,365.04,365.31,364.85,365.04,9826.0,330.8215,331.0662,330.6493,330.8215,9826.0
2019-08-14 10:40:00,365.02,365.86,364.9,365.06,13639.0,330.8034,331.5646,330.6946,330.8396,13639.0
2019-08-14 10:50:00,365.0,365.48,364.87,364.92,13291.0,330.7852,331.2203,330.6674,330.7127,13291.0
2019-08-14 11:00:00,364.99,365.23,364.27,364.48,8443.0,330.7762,330.9937,330.1237,330.314,8443.0
2019-08-14 11:10:00,364.16,364.16,362.68,363.18,8741.0,330.024,330.024,328.6827,329.1359,8741.0
2019-08-14 11:20:00,363.16,364.31,363.15,364.31,3047.0,329.1177,330.1599,329.1087,330.1599,3047.0
2019-08-14 11:30:00,364.46,364.66,364.05,364.31,8335.0,330.2959,330.4771,329.9243,330.1599,8335.0
2019-08-14 11:40:00,364.42,364.57,364.08,364.5,4100.0,330.2596,330.3956,329.9515,330.3321,4100.0
2019-08-14 11:50:00,364.84,364.97,363.89,364.42,9783.0,330.6402,330.7581,329.7793,330.2596,9783.0
2019-08-14 12:00:00,364.22,364.22,362.79,362.79,12003.0,330.0784,330.0784,328.7824,328.7824,12003.0
2019-08-14 12:10:00,362.94,363.58,362.62,363.3,14561.0,328.9183,329.4984,328.6283,329.2446,14561.0
2019-08-14 12:20:00,363.3,363.5,362.75,363.04,4336.0,329.2446,329.4259,328.7462,329.009,4336.0
2019-08-14 12:30:00,363.23,363.91,363.14,363.74,10029.0,329.1812,329.7974,329.0996,329.6434,10029.0
2019-08-14 12:40:00,363.81,363.81,362.44,362.44,6659.0,329.7068,329.7068,328.4652,328.4652,6659.0
2019-08-14 12:50:00,362.28,362.28,361.39,361.69,5697.0,328.3202,328.3202,327.5136,327.7855,5697.0
2019-08-14 13:00:00,361.46,361.46,360.63,361.21,12886.0,327.5771,327.5771,326.8249,327.3505,12886.0
2019-08-14 13:10:00,360.94,361.46,360.9,360.93,15248.0,327.1058,327.5771,327.0696,327.0968,15248.0
2019-08-14 13:20:00,360.98,361.96,360.97,361.7,12194.0,327.1421,328.0302,327.133,327.7946,12194.0
2019-08-14 13:30:00,361.8,363.19,361.66,362.95,17408.0,327.8852,329.1449,327.7583,328.9274,17408.0
2019-08-14 13:40:00,362.97,363.8,362.95,363.67,9618.0,328.9455,329.6977,328.9274,329.5799,9618.0
2019-08-14 13:50:00,363.96,364.18,363.7,363.93,5881.0,329.8427,330.0421,329.6071,329.8155,5881.0
2019-08-14 14:00:00,363.81,363.99,362.64,363.18,5721.0,329.7068,329.8699,328.6465,329.1359,5721.0
2019-08-14 14:10:00,362.94,363.87,362.77,363.83,3403.0,328.9183,329.7612,328.7643,329.7249,3403.0
2019-08-14 14:20:00,364.01,364.18,363.13,363.29,9600.0,329.888,330.0421,329.0905,329.2355,9600.0
2019-08-14 14:30:00,362.93,362.95,361.83,361.83,3972.0,328.9093,328.9274,327.9124,327.9124,3972.0
2019-08-14 14:40:00,361.74,361.94,361.56,361.72,3704.0,327.8308,328.0121,327.6677,327.8127,3704.0
2019-08-14 14:50:00,361.72,362.59,361.7,362.14,7794.0,327.8127,328.6012,327.7946,328.1933,7794.0
2019-08-14 15:00:00,362.26,363.6,361.87,363.12,7617.0,328.3021,329.5165,327.9487,329.0815,7617.0
2019-08-14 15:10:00,363.19,363.19,362.12,362.12,12658.0,329.1449,329.1449,328.1752,328.1752,12658.0
2019-08-14 15:20:00,362.14,362.72,360.76,361.95,12557.0,328.1933,328.719,326.9427,328.0212,12557.0
2019-08-14 15:30:00,361.65,361.74,360.56,361.28,30759.0,327.7493,327.8308,326.7614,327.414,30759.0
2019-08-14 15:40:00,361.17,361.78,360.35,361.22,17538.0,327.3143,327.8671,326.5711,327.3596,17538.0
2019-08-14 15:50:00,361.17,362.33,361.17,361.42,48276.0,327.3143,328.3655,327.3143,327.5408,48276.0
2019-08-15 09:30:00,363.0,363.0,360.66,360.66,14332.0,328.9727,328.9727,326.8521,326.8521,14332.0
2019-08-15 09:40:00,360.63,363.66,359.6,363.65,8692.0,326.8249,329.5709,325.8914,329.5618,8692.0
2019-08-15 09:50:00,363.68,366.04,363.68,365.0,22097.0,329.589,331.7278,329.589,330.7852,22097.0
2019-08-15 10:00:00,365.2,365.22,364.01,364.41,15510.0,330.9665,330.9846,329.888,330.2506,15510.0
2019-08-15 10:10:00,364.27,365.05,364.02,364.81,27057.0,330.1237,330.8306,329.8971,330.6131,27057.0
2019-08-15 10:20:00,364.51,364.77,364.25,364.37,3565.0,330.3412,330.5768,330.1056,330.2143,3565.0
2019-08-15 10:30:00,364.01,365.27,363.73,364.84,11139.0,329.888,331.0299,329.6343,330.6402,11139.0
2019-08-15 10:40:00,364.61,365.33,364.17,364.3,7847.0,330.4318,331.0843,330.0331,330.1509,7847.0
2019-08-15 10:50:00,364.14,365.2,364.0,364.08,5247.0,330.0059,330.9665,329.879,329.9515,5247.0
2019-08-15 11:00:00,363.77,364.17,363.31,363.38,5844.0,329.6705,330.0331,329.2537,329.3171,5844.0
2019-08-15 11:10:00,363.38,363.91,363.2,363.91,3391.0,329.3171,329.7974,329.154,329.7974,3391.0
2019-08-15 11:20:00,364.04,364.5,363.65,364.5,4245.0,329.9152,330.3321,329.5618,330.3321,4245.0
2019-08-15 11:30:00,364.43,364.9,364.29,364.67,6501.0,330.2687,330.6946,330.1418,330.4862,6501.0
2019-08-15 11:40:00,364.86,365.08,364.6,364.6,8660.0,330.6584,330.8577,330.4227,330.4227,8660.0
2019-08-15 11:50:00,364.56,364.76,364.09,364.76,2800.0,330.3865,330.5677,329.9605,330.5677,2800.0
2019-08-15 12:00:00,364.57,365.22,364.56,365.04,10386.0,330.3956,330.9846,330.3865,330.8215,10386.0
2019-08-15 12:10:00,364.98,365.31,364.84,365.03,13413.0,330.7671,331.0662,330.6402,330.8124,13413.0
2019-08-15 12:20:00,365.04,365.14,364.39,364.39,5865.0,330.8215,330.9121,330.2324,330.2324,5865.0
2019-08-15 12:30:00,364.63,365.07,364.41,364.42,2121.0,330.4499,330.8487,330.2506,330.2596,2121.0
2019-08-15 12:40:00,364.31,364.43,364.0,364.01,2626.0,330.1599,330.2687,329.879,329.888,2626.0
2019-08-15 12:50:00,363.87,363.87,363.37,363.44,2351.0,329.7612,329.7612,329.308,329.3715,2351.0
2019-08-15 13:00:00,363.49,363.74,363.34,363.71,2541.0,329.4168,329.6434,329.2809,329.6162,2541.0
2019-08-15 13:10:00,363.49,363.85,363.41,363.81,2038.0,329.4168,329.743,329.3443,329.7068,2038.0
2019-08-15 13:20:00,363.9,364.08,363.33,363.48,4347.0,329.7884,329.9515,329.2718,329.4077,4347.0
2019-08-15 13:30:00,363.4,363.42,362.89,362.96,4760.0,329.3352,329.3534,328.873,328.9365,4760.0
2019-08-15 13:40:00,362.69,362.9,361.06,361.19,16953.0,328.6918,328.8821,327.2146,327.3324,16953.0
2019-08-15 13:50:00,361.13,361.25,359.74,360.7,20902.0,327.278,327.3868,326.0183,326.8883,20902.0
2019-08-15 14:00:00,360.75,362.61,360.42,362.23,3820.0,326.9336,328.6193,326.6346,328.2749,3820.0
2019-08-15 14:10:00,362.55,363.87,362.44,363.49,5907.0,328.5649,329.7612,328.4652,329.4168,5907.0
2019-08-15 14:20:00,363.5,364.22,363.5,363.79,2220.0,329.4259,330.0784,329.4259,329.6887,2220.0
2019-08-15 14:30:00,363.8,363.94,363.14,363.31,4621.0,329.6977,329.8246,329.0996,329.2537,4621.0
2019-08-15 14:40:00,363.3,363.59,363.06,363.25,6024.0,329.2446,329.5074,329.0271,329.1993,6024.0
2019-08-15 14:50:00,363.12,363.22,362.4,363.22,11125.0,329.0815,329.1721,328.429,329.1721,11125.0
2019-08-15 15:00:00,363.11,363.8,363.11,363.74,32565.0,329.0724,329.6977,329.0724,329.6434,32565.0
2019-08-15 15:10:00,363.7,364.26,363.64,363.9,5972.0,329.6071,330.1146,329.5527,329.7884,5972.0
2019-08-15 15:20:00,364.17,364.92,364.17,364.88,8059.0,330.0331,330.7127,330.0331,330.6765,8059.0
2019-08-15 15:30:00,364.74,365.03,364.56,364.74,9143.0,330.5496,330.8124,330.3865,330.5496,9143.0
2019-08-15 15:40:00,364.77,365.64,364.56,365.29,32543.0,330.5768,331.3653,330.3865,331.0481,32543.0
2019-08-15 15:50:00,365.37,365.64,365.03,365.33,43807.0,331.1206,331.3653,330.8124,331.0843,43807.0
2019-08-16 09:30:00,367.82,368.94,366.61,367.61,38660.0,333.3409,334.3559,332.2443,333.1506,38660.0
2019-08-16 09:40:00,367.09,367.09,364.78,364.97,9622.0,332.6793,332.6793,330.5859,330.7581,9622.0
2019-08-16 09:50:00,364.91,366.22,364.79,365.73,13661.0,330.7037,331.8909,330.5949,331.4468,13661.0
2019-08-16 10:00:00,365.55,366.13,365.37,365.8,4064.0,331.2837,331.8093,331.1206,331.5103,4064.0
2019-08-16 10:10:00,366.03,366.19,365.36,365.48,35263.0,331.7187,331.8637,331.1115,331.2203,35263.0
2019-08-16 10:20:00,365.56,366.05,365.1,365.65,27950.0,331.2928,331.7368,330.8759,331.3743,27950.0
2019-08-16 10:30:00,365.81,366.29,365.51,365.54,6606.0,331.5193,331.9543,331.2474,331.2746,6606.0
2019-08-16 10:40:00,365.65,365.82,364.98,365.36,27528.0,331.3743,331.5284,330.7671,331.1115,27528.0
2019-08-16 10:50:00,365.35,366.68,364.92,366.54,24354.0,331.1024,332.3078,330.7127,332.1809,24354.0
2019-08-16 11:00:00,366.54,366.78,365.2,365.59,29038.0,332.1809,332.3984,330.9665,331.3199,29038.0
2019-08-16 11:10:00,365.48,365.72,364.92,365.15,8746.0,331.2203,331.4378,330.7127,330.9212,8746.0
2019-08-16 11:20:00,365.23,366.74,365.23,366.65,6388.0,330.9937,332.3621,330.9937,332.2806,6388.0
2019-08-16 11:30:00,366.57,366.57,365.6,365.6,9944.0,332.2081,332.2081,331.329,331.329,9944.0
2019-08-16 11:40:00,365.44,366.29,365.44,366.0,8720.0,331.184,331.9543,331.184,331.6915,8720.0
2019-08-16 11:50:00,366.02,366.52,366.02,366.15,7085.0,331.7096,332.1628,331.7096,331.8274,7085.0
2019-08-16 12:00:00,366.06,366.14,365.89,366.0,7259.0,331.7459,331.8184,331.5918,331.6915,7259.0
2019-08-16 12:10:00,366.0,366.0,365.49,365.75,6727.0,331.6915,331.6915,331.2293,331.4649,6727.0
2019-08-16 12:20:00,365.86,366.19,365.86,365.95,4591.0,331.5646,331.8637,331.5646,331.6462,4591.0
2019-08-16 12:30:00,366.02,366.1,365.07,365.07,11000.0,331.7096,331.7821,330.8487,330.8487,11000.0
2019-08-16 12:40:00,365.14,366.72,365.14,366.49,7573.0,330.9121,332.344,330.9121,332.1356,7573.0
2019-08-16 12:50:00,366.53,366.82,366.15,366.82,2900.0,332.1718,332.4346,331.8274,332.4346,2900.0
2019-08-16 13:00:00,366.95,367.55,366.76,367.55,1300.0,332.5525,333.0962,332.3803,333.0962,1300.0
2019-08-16 13:10:00,367.65,367.87,367.43,367.79,4622.0,333.1868,333.3862,332.9875,333.3137,4622.0
2019-08-16 13:20:00,367.64,368.17,367.61,368.1,3613.0,333.1778,333.6581,333.1506,333.5947,3613.0
2019-08-16 13:30:00,368.01,368.01,367.63,367.78,2567.0,333.5131,333.5131,333.1687,333.3047,2567.0
2019-08-16 13:40:00,367.79,367.84,367.64,367.65,2831.0,333.3137,333.359,333.1778,333.1868,2831.0
2019-08-16 13:50:00,367.82,368.15,367.69,368.04,3725.0,333.3409,333.64,333.2231,333.5403,3725.0
2019-08-16 14:00:00,368.05,368.05,367.42,367.7,8360.0,333.5493,333.5493,332.9784,333.2322,8360.0
2019-08-16 14:10:00,367.81,368.39,367.69,368.38,2032.0,333.3318,333.8575,333.2231,333.8484,2032.0
2019-08-16 14:20:00,368.44,368.64,368.13,368.3,4760.0,333.9028,334.084,333.6218,333.7759,4760.0
2019-08-16 14:30:00,368.22,368.54,368.12,368.12,3892.0,333.7034,333.9934,333.6128,333.6128,3892.0
2019-08-16 14:40:00,368.22,368.5,368.22,368.49,5233.0,333.7034,333.9572,333.7034,333.9481,5233.0
2019-08-16 14:50:00,368.54,369.1,368.49,368.83,5700.0,333.9934,334.5009,333.9481,334.2562,5700.0
2019-08-16 15:00:00,368.88,369.14,368.88,368.9,5997.0,334.3015,334.5372,334.3015,334.3197,5997.0
2019-08-16 15:10:00,368.82,369.0,368.5,368.72,9653.0,334.2472,334.4103,333.9572,334.1565,9653.0
2019-08-16 15:20:00,368.77,368.77,368.06,368.06,9350.0,334.2019,334.2019,333.5584,333.5584,9350.0
2019-08-16 15:30:00,368.0,368.41,367.95,368.4,13344.0,333.504,333.8756,333.4587,333.8665,13344.0
2019-08-16 15:40:00,368.4,368.93,368.26,368.88,12491.0,333.8665,334.3469,333.7397,334.3015,12491.0
2019-08-16 15:50:00,368.87,369.29,367.73,367.98,67130.0,334.2925,334.6731,333.2593,333.4859,67130.0
2019-08-19 09:30:00,371.8,371.8,370.43,370.5,12894.0,336.9478,336.9478,335.7062,335.7697,12894.0
2019-08-19 09:40:00,370.27,371.1,370.0,370.77,8441.0,335.5612,336.3134,335.3166,336.0144,8441.0
2019-08-19 09:50:00,370.6,372.0,370.6,372.0,11452.0,335.8603,337.1291,335.8603,337.1291,11452.0
2019-08-19 10:00:00,371.91,372.32,371.46,371.52,5062.0,337.0475,337.4191,336.6397,336.6941,5062.0
2019-08-19 10:10:00,371.41,371.78,370.9,371.42,7623.0,336.5944,336.9297,336.1322,336.6034,7623.0
2019-08-19 10:20:00,371.49,371.49,370.46,370.69,4000.0,336.6669,336.6669,335.7334,335.9419,4000.0
2019-08-19 10:30:00,370.49,371.62,370.31,371.62,5587.0,335.7606,336.7847,335.5975,336.7847,5587.0
2019-08-19 10:40:00,371.69,372.01,371.56,371.7,10630.0,336.8481,337.1381,336.7303,336.8572,10630.0
2019-08-19 10:50:00,371.7,372.21,371.48,371.88,3874.0,336.8572,337.3194,336.6578,337.0203,3874.0
2019-08-19 11:00:00,371.77,371.86,371.11,371.17,7550.0,336.9206,337.0022,336.3225,336.3769,7550.0
2019-08-19 11:10:00,371.18,372.21,371.15,371.81,19406.0,336.3859,337.3194,336.3588,336.9569,19406.0
2019-08-19 11:20:00,371.86,371.92,371.54,371.6,3881.0,337.0022,337.0566,336.7122,336.7666,3881.0
2019-08-19 11:30:00,371.52,372.17,371.47,371.59,5668.0,336.6941,337.2831,336.6488,336.7575,5668.0
2019-08-19 11:40:00,371.5,371.87,371.2,371.87,3425.0,336.6759,337.0113,336.4041,337.0113,3425.0
2019-08-19 11:50:00,371.95,372.53,371.81,372.15,8245.0,337.0838,337.6094,336.9569,337.265,8245.0
2019-08-19 12:00:00,372.06,372.1,371.25,371.29,4483.0,337.1834,337.2197,336.4494,336.4856,4483.0
2019-08-19 12:10:00,371.2,371.38,370.94,370.94,2919.0,336.4041,336.5672,336.1684,336.1684,2919.0
2019-08-19 12:20:00,370.76,371.09,370.76,370.96,3538.0,336.0053,336.3044,336.0053,336.1866,3538.0
2019-08-19 12:30:00,370.96,370.96,370.6,370.79,3871.0,336.1866,336.1866,335.8603,336.0325,3871.0
2019-08-19 12:40:00,370.76,370.99,370.62,370.99,3562.0,336.0053,336.2137,335.8784,336.2137,3562.0
2019-08-19 12:50:00,371.11,371.27,371.0,371.19,5716.0,336.3225,336.4675,336.2228,336.395,5716.0
2019-08-19 13:00:00,371.17,371.37,370.99,371.25,5515.0,336.3769,336.5581,336.2137,336.4494,5515.0
2019-08-19 13:10:00,371.16,371.58,371.08,371.51,2811.0,336.3678,336.7484,336.2953,336.685,2811.0
2019-08-19 13:20:00,371.67,371.85,371.51,371.85,3750.0,336.83,336.9931,336.685,336.9931,3750.0
2019-08-19 13:30:00,371.79,371.93,371.69,371.9,2374.0,336.9388,337.0656,336.8481,337.0384,2374.0
2019-08-19 13:40:00,371.82,371.93,371.69,371.77,3671.0,336.9659,337.0656,336.8481,336.9206,3671.0
2019-08-19 13:50:00,371.74,371.74,371.49,371.59,5864.0,336.8934,336.8934,336.6669,336.7575,5864.0
2019-08-19 14:00:00,371.56,371.66,371.27,371.27,4664.0,336.7303,336.8209,336.4675,336.4675,4664.0
2019-08-19 14:10:00,371.35,371.45,371.21,371.42,3583.0,336.54,336.6306,336.4131,336.6034,3583.0
2019-08-19 14:20:00,371.36,371.53,370.98,371.53,5964.0,336.5491,336.7031,336.2047,336.7031,5964.0
2019-08-19 14:30:00,371.41,371.65,371.26,371.52,5607.0,336.5944,336.8119,336.4584,336.6941,5607.0
2019-08-19 14:40:00,371.46,371.54,371.34,371.52,2750.0,336.6397,336.7122,336.5309,336.6941,2750.0
2019-08-19 14:50:00,371.47,371.92,371.44,371.8,6494.0,336.6488,337.0566,336.6216,336.9478,6494.0
2019-08-19 15:00:00,371.9,371.97,371.71,371.9,4420.0,337.0384,337.1019,336.8663,337.0384,4420.0
2019-08-19 15:10:00,371.83,371.91,371.55,371.58,5824.0,336.975,337.0475,336.7213,336.7484,5824.0
2019-08-19 15:20:00,371.6,371.73,371.28,371.31,4006.0,336.7666,336.8844,336.4766,336.5038,4006.0
2019-08-19 15:30:00,371.29,371.44,371.04,371.22,11275.0,336.4856,336.6216,336.2591,336.4222,11275.0
2019-08-19 15:40:00,371.23,371.31,370.9,370.94,14061.0,336.4313,336.5038,336.1322,336.1684,14061.0
2019-08-19 15:50:00,370.94,371.2,369.7,369.91,47680.0,336.1684,336.4041,335.0447,335.235,47680.0
2019-08-20 09:30:00,370.13,371.1,369.0,369.18,9583.0,335.4344,336.3134,334.4103,334.5734,9583.0
2019-08-20 09:40:00,369.03,369.55,368.29,369.27,3036.0,334.4375,334.9087,333.7668,334.655,3036.0
2019-08-20 09:50:00,369.48,370.31,369.26,369.57,6308.0,334.8453,335.5975,334.6459,334.9269,6308.0
2019-08-20 10:00:00,369.45,370.09,369.2,369.92,18202.0,334.8181,335.3981,334.5915,335.2441,18202.0
2019-08-20 10:10:00,370.09,370.16,369.53,370.0,5606.0,335.3981,335.4616,334.8906,335.3166,5606.0
2019-08-20 10:20:00,369.99,370.48,369.56,369.9,7633.0,335.3075,335.7516,334.9178,335.2259,7633.0
2019-08-20 10:30:00,369.67,370.1,369.62,369.77,4318.0,335.0175,335.4072,334.9722,335.1081,4318.0
2019-08-20 10:40:00,370.0,370.77,369.87,370.77,5880.0,335.3166,336.0144,335.1987,336.0144,5880.0
2019-08-20 10:50:00,370.62,371.8,370.62,371.79,3450.0,335.8784,336.9478,335.8784,336.9388,3450.0
2019-08-20 11:00:00,371.82,372.3,371.67,372.21,8705.0,336.9659,337.401,336.83,337.3194,8705.0
2019-08-20 11:10:00,372.5,372.88,372.43,372.43,4255.0,337.5822,337.9266,337.5188,337.5188,4255.0
2019-08-20 11:20:00,372.38,372.38,371.94,372.34,2369.0,337.4735,337.4735,337.0747,337.4372,2369.0
2019-08-20 11:30:00,372.25,372.25,371.69,371.83,2303.0,337.3556,337.3556,336.8481,336.975,2303.0
2019-08-20 11:40:00,371.62,371.77,371.17,371.59,4392.0,336.7847,336.9206,336.3769,336.7575,4392.0
2019-08-20 11:50:00,371.5,371.73,371.23,371.24,6399.0,336.6759,336.8844,336.4313,336.4403,6399.0
2019-08-20 12:00:00,371.53,371.73,371.35,371.35,4002.0,336.7031,336.8844,336.54,336.54,4002.0
2019-08-20 12:10:00,371.3,371.5,371.1,371.43,2000.0,336.4947,336.6759,336.3134,336.6125,2000.0
2019-08-20 12:20:00,371.49,371.49,371.15,371.17,2100.0,336.6669,336.6669,336.3588,336.3769,2100.0
2019-08-20 12:30:00,371.12,371.7,371.12,371.48,2920.0,336.3316,336.8572,336.3316,336.6578,2920.0
2019-08-20 12:40:00,371.47,371.49,371.06,371.06,3310.0,336.6488,336.6669,336.2772,336.2772,3310.0
2019-08-20 12:50:00,371.23,371.68,371.12,371.68,2390.0,336.4313,336.8391,336.3316,336.8391,2390.0
2019-08-20 13:00:00,371.81,372.08,371.76,372.08,3051.0,336.9569,337.2016,336.9116,337.2016,3051.0
2019-08-20 13:10:00,372.26,372.26,371.93,372.02,2845.0,337.3647,337.3647,337.0656,337.1472,2845.0
2019-08-20 13:20:00,372.07,372.49,371.95,372.23,6021.0,337.1925,337.5731,337.0838,337.3375,6021.0
2019-08-20 13:30:00,372.44,372.45,371.43,371.49,6326.0,337.5278,337.5369,336.6125,336.6669,6326.0
2019-08-20 13:40:00,371.64,372.01,371.64,371.76,2184.0,336.8028,337.1381,336.8028,336.9116,2184.0
2019-08-20 13:50:00,371.69,372.13,371.66,371.84,6340.0,336.8481,337.2469,336.8209,336.9841,6340.0
2019-08-20 14:00:00,371.79,371.93,370.9,370.92,4590.0,336.9388,337.0656,336.1322,336.1503,4590.0
2019-08-20 14:10:00,370.92,371.14,370.67,371.06,4114.0,336.1503,336.3497,335.9237,336.2772,4114.0
2019-08-20 14:20:00,371.03,371.03,370.58,370.69,3607.0,336.25,336.25,335.8422,335.9419,3607.0
2019-08-20 14:30:00,370.85,371.45,370.85,371.0,3140.0,336.0869,336.6306,336.0869,336.2228,3140.0
2019-08-20 14:40:00,370.99,371.12,370.32,371.12,7177.0,336.2137,336.3316,335.6066,336.3316,7177.0
2019-08-20 14:50:00,371.12,371.12,370.67,371.05,3458.0,336.3316,336.3316,335.9237,336.2681,3458.0
2019-08-20 15:00:00,371.04,371.04,370.5,370.83,7699.0,336.2591,336.2591,335.7697,336.0687,7699.0
2019-08-20 15:10:00,370.58,370.8,370.16,370.27,7329.0,335.8422,336.0416,335.4616,335.5612,7329.0
2019-08-20 15:20:00,370.35,370.48,369.92,370.38,8458.0,335.6337,335.7516,335.2441,335.6609,8458.0
2019-08-20 15:30:00,370.47,370.47,369.97,370.34,9593.0,335.7425,335.7425,335.2894,335.6247,9593.0
2019-08-20 15:40:00,370.37,370.69,370.0,370.12,17805.0,335.6519,335.9419,335.3166,335.4253,17805.0
2019-08-20 15:50:00,370.06,370.34,368.85,369.11,62689.0,335.3709,335.6247,334.2744,334.51,62689.0
2019-08-21 09:30:00,372.13,373.19,370.99,372.0,15171.0,337.2469,338.2075,336.2137,337.1291,15171.0
2019-08-21 09:40:00,372.25,372.25,367.26,368.05,37949.0,337.3556,337.3556,332.8334,333.5493,37949.0
2019-08-21 09:50:00,367.99,369.66,367.8,369.39,8241.0,333.495,335.0084,333.3228,334.7637,8241.0
2019-08-21 10:00:00,369.19,369.19,367.73,367.84,7379.0,334.5825,334.5825,333.2593,333.359,7379.0
2019-08-21 10:10:00,368.08,368.25,366.5,367.35,14520.0,333.5765,333.7306,332.1446,332.915,14520.0
2019-08-21 10:20:00,367.2,368.3,367.1,368.07,8517.0,332.779,333.7759,332.6884,333.5675,8517.0
2019-08-21 10:30:00,368.05,369.45,368.03,369.21,7370.0,333.5493,334.8181,333.5312,334.6006,7370.0
2019-08-21 10:40:00,369.47,369.48,368.36,369.42,7090.0,334.8362,334.8453,333.8303,334.7909,7090.0
2019-08-21 10:50:00,369.34,369.96,369.34,369.65,5252.0,334.7184,335.2803,334.7184,334.9994,5252.0
2019-08-21 11:00:00,370.0,370.0,369.3,369.42,7997.0,335.3166,335.3166,334.6822,334.7909,7997.0
2019-08-21 11:10:00,369.55,369.57,369.2,369.25,2602.0,334.9087,334.9269,334.5915,334.6369,2602.0
2019-08-21 11:20:00,369.33,369.47,368.51,368.74,5803.0,334.7094,334.8362,333.9662,334.1747,5803.0
2019-08-21 11:30:00,368.73,369.73,368.36,369.69,4139.0,334.1656,335.0719,333.8303,335.0356,4139.0
2019-08-21 11:40:00,369.68,369.69,368.66,368.67,4567.0,335.0265,335.0356,334.1022,334.1112,4567.0
2019-08-21 11:50:00,368.51,369.03,368.37,369.03,7090.0,333.9662,334.4375,333.8393,334.4375,7090.0
2019-08-21 12:00:00,369.2,369.54,369.14,369.37,8488.0,334.5915,334.8997,334.5372,334.7456,8488.0
2019-08-21 12:10:00,369.36,369.54,369.23,369.31,5852.0,334.7365,334.8997,334.6187,334.6912,5852.0
2019-08-21 12:20:00,369.41,369.49,369.02,369.31,3667.0,334.7819,334.8544,334.4284,334.6912,3667.0
2019-08-21 12:30:00,369.15,369.34,368.97,369.28,3900.0,334.5462,334.7184,334.3831,334.664,3900.0
2019-08-21 12:40:00,369.34,369.54,368.95,369.49,5278.0,334.7184,334.8997,334.365,334.8544,5278.0
2019-08-21 12:50:00,369.53,369.62,369.09,369.42,40656.0,334.8906,334.9722,334.4919,334.7909,40656.0
2019-08-21 13:00:00,369.41,370.39,369.4,370.33,6790.0,334.7819,335.67,334.7728,335.6156,6790.0
2019-08-21 13:10:00,370.37,370.37,369.67,370.34,8844.0,335.6519,335.6519,335.0175,335.6247,8844.0
2019-08-21 13:20:00,370.35,370.39,370.16,370.21,5522.0,335.6337,335.67,335.4616,335.5069,5522.0
2019-08-21 13:30:00,370.23,370.37,370.07,370.36,4278.0,335.525,335.6519,335.38,335.6428,4278.0
2019-08-21 13:40:00,370.39,370.39,370.19,370.33,6875.0,335.67,335.67,335.4887,335.6156,6875.0
2019-08-21 13:50:00,370.35,370.39,370.13,370.17,4731.0,335.6337,335.67,335.4344,335.4706,4731.0
2019-08-21 14:00:00,370.0,370.04,368.28,369.59,6347.0,335.3166,335.3528,333.7578,334.945,6347.0
2019-08-21 14:10:00,369.5,369.97,369.27,369.91,4839.0,334.8634,335.2894,334.655,335.235,4839.0
2019-08-21 14:20:00,370.06,370.16,369.5,369.66,4651.0,335.3709,335.4616,334.8634,335.0084,4651.0
2019-08-21 14:30:00,369.6,369.61,369.13,369.13,8226.0,334.954,334.9631,334.5281,334.5281,8226.0
2019-08-21 14:40:00,369.25,369.48,368.92,369.12,4309.0,334.6369,334.8453,334.3378,334.519,4309.0
2019-08-21 14:50:00,369.01,369.06,368.57,368.58,6607.0,334.4194,334.4647,334.0206,334.0297,6607.0
2019-08-21 15:00:00,368.76,368.81,368.58,368.78,5062.0,334.1928,334.2381,334.0297,334.2109,5062.0
2019-08-21 15:10:00,368.76,368.99,368.65,368.82,8079.0,334.1928,334.4012,334.0931,334.2472,8079.0
2019-08-21 15:20:00,368.8,368.82,368.49,368.63,12491.0,334.229,334.2472,333.9481,334.075,12491.0
2019-08-21 15:30:00,368.65,368.89,368.57,368.57,16592.0,334.0931,334.3106,334.0206,334.0206,16592.0
2019-08-21 15:40:00,368.62,368.85,368.52,368.72,20975.0,334.0659,334.2744,333.9753,334.1565,20975.0
2019-08-21 15:50:00,368.78,369.71,368.76,369.15,50792.0,334.2109,335.0537,334.1928,334.5462,50792.0
2019-08-22 09:30:00,369.5,369.92,367.43,369.32,11794.0,334.8634,335.2441,332.9875,334.7003,11794.0
2019-08-22 09:40:00,369.32,369.66,368.7,369.41,9812.0,334.7003,335.0084,334.1384,334.7819,9812.0
2019-08-22 09:50:00,369.26,370.12,369.08,370.12,3790.0,334.6459,335.4253,334.4828,335.4253,3790.0
2019-08-22 10:00:00,369.8,369.97,368.95,369.24,4212.0,335.1353,335.2894,334.365,334.6278,4212.0
2019-08-22 10:10:00,369.04,369.58,368.9,369.4,7523.0,334.4465,334.9359,334.3197,334.7728,7523.0
2019-08-22 10:20:00,369.19,369.19,367.52,367.87,5681.0,334.5825,334.5825,333.069,333.3862,5681.0
2019-08-22 10:30:00,367.99,367.99,366.75,366.76,6068.0,333.495,333.495,332.3712,332.3803,6068.0
2019-08-22 10:40:00,366.92,367.65,366.68,367.65,6294.0,332.5253,333.1868,332.3078,333.1868,6294.0
2019-08-22 10:50:00,367.6,367.91,366.58,366.58,4894.0,333.1415,333.4225,332.2171,332.2171,4894.0
2019-08-22 11:00:00,366.71,369.0,366.71,368.94,7453.0,332.335,334.4103,332.335,334.3559,7453.0
2019-08-22 11:10:00,368.98,369.45,368.71,368.71,9053.0,334.3922,334.8181,334.1475,334.1475,9053.0
2019-08-22 11:20:00,368.67,368.89,368.41,368.47,4305.0,334.1112,334.3106,333.8756,333.93,4305.0
2019-08-22 11:30:00,368.59,368.96,368.59,368.96,3944.0,334.0387,334.374,334.0387,334.374,3944.0
2019-08-22 11:40:00,369.1,369.26,368.65,368.79,4080.0,334.5009,334.6459,334.0931,334.22,4080.0
2019-08-22 11:50:00,368.75,370.01,368.64,369.94,5846.0,334.1837,335.3256,334.084,335.2622,5846.0
2019-08-22 12:00:00,369.97,370.47,369.81,370.03,11636.0,335.2894,335.7425,335.1444,335.3437,11636.0
2019-08-22 12:10:00,370.11,370.43,369.99,370.25,3215.0,335.4162,335.7062,335.3075,335.5431,3215.0
2019-08-22 12:20:00,370.22,370.22,369.72,369.78,3446.0,335.5159,335.5159,335.0628,335.1172,3446.0
2019-08-22 12:30:00,369.92,369.97,369.47,369.84,2967.0,335.2441,335.2894,334.8362,335.1715,2967.0
2019-08-22 12:40:00,369.86,370.72,369.86,370.72,4804.0,335.1897,335.9691,335.1897,335.9691,4804.0
2019-08-22 12:50:00,370.88,371.07,370.72,370.75,3750.0,336.1141,336.2863,335.9691,335.9962,3750.0
2019-08-22 13:00:00,370.71,370.88,370.58,370.88,5198.0,335.96,336.1141,335.8422,336.1141,5198.0
2019-08-22 13:10:00,370.76,370.81,369.67,370.29,43878.0,336.0053,336.0506,335.0175,335.5794,43878.0
2019-08-22 13:20:00,370.29,371.15,370.28,370.77,6271.0,335.5794,336.3588,335.5703,336.0144,6271.0
2019-08-22 13:30:00,370.77,371.49,370.75,371.24,4871.0,336.0144,336.6669,335.9962,336.4403,4871.0
2019-08-22 13:40:00,371.24,371.32,370.9,371.04,4415.0,336.4403,336.5128,336.1322,336.2591,4415.0
2019-08-22 13:50:00,371.04,371.13,370.75,370.75,3850.0,336.2591,336.3406,335.9962,335.9962,3850.0
2019-08-22 14:00:00,370.78,371.04,370.54,370.62,5206.0,336.0234,336.2591,335.8059,335.8784,5206.0
2019-08-22 14:10:00,370.49,370.76,370.22,370.37,4356.0,335.7606,336.0053,335.5159,335.6519,4356.0
2019-08-22 14:20:00,370.41,370.54,370.29,370.53,2900.0,335.6881,335.8059,335.5794,335.7969,2900.0
2019-08-22 14:30:00,370.6,370.91,370.57,370.66,7415.0,335.8603,336.1412,335.8331,335.9147,7415.0
2019-08-22 14:40:00,370.65,371.82,370.57,371.33,21201.0,335.9056,336.9659,335.8331,336.5219,21201.0
2019-08-22 14:50:00,371.5,371.5,371.11,371.21,11385.0,336.6759,336.6759,336.3225,336.4131,11385.0
2019-08-22 15:00:00,371.24,371.63,371.09,371.43,11812.0,336.4403,336.7938,336.3044,336.6125,11812.0
2019-08-22 15:10:00,371.29,371.29,370.69,370.84,10789.0,336.4856,336.4856,335.9419,336.0778,10789.0
2019-08-22 15:20:00,370.85,371.38,370.77,371.37,8501.0,336.0869,336.5672,336.0144,336.5581,8501.0
2019-08-22 15:30:00,371.39,371.98,371.25,371.94,18042.0,336.5763,337.1109,336.4494,337.0747,18042.0
2019-08-22 15:40:00,371.94,372.56,371.91,372.49,19368.0,337.0747,337.6366,337.0475,337.5731,19368.0
2019-08-22 15:50:00,372.5,373.48,372.01,372.02,54917.0,337.5822,338.4703,337.1381,337.1472,54917.0
2019-08-23 09:30:00,369.49,371.9,369.49,371.34,15941.0,334.8544,337.0384,334.8544,336.5309,15941.0
2019-08-23 09:40:00,371.53,372.54,371.15,371.16,4335.0,336.7031,337.6185,336.3588,336.3678,4335.0
2019-08-23 09:50:00,370.96,371.86,370.75,371.55,5931.0,336.1866,337.0022,335.9962,336.7213,5931.0
2019-08-23 10:00:00,371.32,373.15,371.32,372.82,9883.0,336.5128,338.1713,336.5128,337.8722,9883.0
2019-08-23 10:10:00,372.53,372.53,371.59,371.97,2760.0,337.6094,337.6094,336.7575,337.1019,2760.0
2019-08-23 10:20:00,371.71,371.86,370.32,371.57,5009.0,336.8663,337.0022,335.6066,336.7394,5009.0
2019-08-23 10:30:00,371.38,372.51,371.38,371.86,3600.0,336.5672,337.5913,336.5672,337.0022,3600.0
2019-08-23 10:40:00,372.12,372.23,371.35,371.35,3601.0,337.2378,337.3375,336.54,336.54,3601.0
2019-08-23 10:50:00,372.09,372.52,371.24,371.24,5547.0,337.2106,337.6003,336.4403,336.4403,5547.0
2019-08-23 11:00:00,371.14,371.19,366.16,366.21,12826.0,336.3497,336.395,331.8365,331.8818,12826.0
2019-08-23 11:10:00,366.13,368.14,365.46,368.14,10847.0,331.8093,333.6309,331.2021,333.6309,10847.0
2019-08-23 11:20:00,368.29,368.3,366.76,367.55,5607.0,333.7668,333.7759,332.3803,333.0962,5607.0
2019-08-23 11:30:00,367.62,367.68,366.92,366.96,6668.0,333.1597,333.214,332.5253,332.5615,6668.0
2019-08-23 11:40:00,366.86,367.4,366.55,366.76,7750.0,332.4709,332.9603,332.19,332.3803,7750.0
2019-08-23 11:50:00,366.96,367.53,366.26,366.26,5808.0,332.5615,333.0781,331.9271,331.9271,5808.0
2019-08-23 12:00:00,366.17,366.72,365.2,365.61,10848.0,331.8456,332.344,330.9665,331.3381,10848.0
2019-08-23 12:10:00,365.66,366.45,365.31,366.42,4269.0,331.3834,332.0993,331.0662,332.0721,4269.0
2019-08-23 12:20:00,366.24,366.24,365.15,365.4,3425.0,331.909,331.909,330.9212,331.1478,3425.0
2019-08-23 12:30:00,365.49,366.4,365.49,366.34,6457.0,331.2293,332.054,331.2293,331.9996,6457.0
2019-08-23 12:40:00,366.31,366.51,365.21,365.37,4962.0,331.9724,332.1537,330.9756,331.1206,4962.0
2019-08-23 12:50:00,365.38,365.5,364.03,364.37,9482.0,331.1296,331.2384,329.9062,330.2143,9482.0
2019-08-23 13:00:00,364.27,364.64,363.83,363.83,3700.0,330.1237,330.459,329.7249,329.7249,3700.0
2019-08-23 13:10:00,363.7,364.43,363.47,363.62,5330.0,329.6071,330.2687,329.3987,329.5346,5330.0
2019-08-23 13:20:00,363.49,364.07,363.33,363.55,5599.0,329.4168,329.9424,329.2718,329.4712,5599.0
2019-08-23 13:30:00,363.41,364.95,363.35,364.95,4135.0,329.3443,330.7399,329.2899,330.7399,4135.0
2019-08-23 13:40:00,364.68,365.14,364.26,365.11,3934.0,330.4952,330.9121,330.1146,330.8849,3934.0
2019-08-23 13:50:00,364.93,365.41,364.9,365.01,5830.0,330.7218,331.1568,330.6946,330.7943,5830.0
2019-08-23 14:00:00,364.83,364.83,363.78,363.91,5457.0,330.6312,330.6312,329.6796,329.7974,5457.0
2019-08-23 14:10:00,363.75,363.99,363.66,363.66,4519.0,329.6524,329.8699,329.5709,329.5709,4519.0
2019-08-23 14:20:00,363.6,363.83,363.29,363.39,4000.0,329.5165,329.7249,329.2355,329.3262,4000.0
2019-08-23 14:30:00,363.53,363.96,363.38,363.49,5371.0,329.453,329.8427,329.3171,329.4168,5371.0
2019-08-23 14:40:00,363.52,363.91,362.7,362.86,5631.0,329.444,329.7974,328.7008,328.8458,5631.0
2019-08-23 14:50:00,362.77,363.7,362.59,363.65,6941.0,328.7643,329.6071,328.6012,329.5618,6941.0
2019-08-23 15:00:00,363.5,363.82,363.0,363.36,7181.0,329.4259,329.7159,328.9727,329.299,7181.0
2019-08-23 15:10:00,363.3,363.3,362.29,362.87,10080.0,329.2446,329.2446,328.3293,328.8549,10080.0
2019-08-23 15:20:00,363.0,363.22,362.18,362.33,9805.0,328.9727,329.1721,328.2296,328.3655,9805.0
2019-08-23 15:30:00,362.23,362.44,361.33,361.57,15508.0,328.2749,328.4652,327.4593,327.6768,15508.0
2019-08-23 15:40:00,361.47,361.87,361.14,361.26,20156.0,327.5861,327.9487,327.2871,327.3958,20156.0
2019-08-23 15:50:00,361.07,361.9,359.78,361.68,78100.0,327.2236,327.9758,326.0546,327.7765,78100.0
2019-08-26 09:30:00,364.12,366.28,364.0,364.48,15906.0,329.9877,331.9453,329.879,330.314,15906.0
2019-08-26 09:40:00,364.74,364.76,362.19,363.22,15250.0,330.5496,330.5677,328.2387,329.1721,15250.0
2019-08-26 09:50:00,363.0,364.22,362.86,364.22,32676.0,328.9727,330.0784,328.8458,330.0784,32676.0
2019-08-26 10:00:00,364.23,364.76,363.49,363.49,8117.0,330.0874,330.5677,329.4168,329.4168,8117.0
2019-08-26 10:10:00,363.68,364.18,362.81,362.81,15677.0,329.589,330.0421,328.8005,328.8005,15677.0
2019-08-26 10:20:00,362.65,362.81,361.88,361.97,7808.0,328.6555,328.8005,327.9577,328.0393,7808.0
2019-08-26 10:30:00,361.85,362.62,361.74,362.62,900.0,327.9305,328.6283,327.8308,328.6283,900.0
2019-08-26 10:40:00,362.35,362.35,361.5,361.96,1914.0,328.3837,328.3837,327.6133,328.0302,1914.0
2019-08-26 10:50:00,362.5,362.94,362.28,362.68,3770.0,328.5196,328.9183,328.3202,328.6827,3770.0
2019-08-26 11:00:00,363.08,363.64,363.08,363.64,2975.0,329.0452,329.5527,329.0452,329.5527,2975.0
2019-08-26 11:10:00,364.17,364.17,363.27,363.31,6835.0,330.0331,330.0331,329.2174,329.2537,6835.0
2019-08-26 11:20:00,363.11,363.73,363.11,363.72,2431.0,329.0724,329.6343,329.0724,329.6252,2431.0
2019-08-26 11:30:00,363.71,363.93,363.38,363.91,2655.0,329.6162,329.8155,329.3171,329.7974,2655.0
2019-08-26 11:40:00,363.87,363.95,363.2,363.41,4421.0,329.7612,329.8337,329.154,329.3443,4421.0
2019-08-26 11:50:00,363.41,363.64,363.29,363.29,2050.0,329.3443,329.5527,329.2355,329.2355,2050.0
2019-08-26 12:00:00,363.59,364.23,363.4,364.23,1000.0,329.5074,330.0874,329.3352,330.0874,1000.0
2019-08-26 12:10:00,364.71,364.88,364.57,364.67,2445.0,330.5224,330.6765,330.3956,330.4862,2445.0
2019-08-26 12:20:00,364.69,365.64,364.58,364.93,5692.0,330.5043,331.3653,330.4046,330.7218,5692.0
2019-08-26 12:30:00,365.08,365.08,364.76,364.91,6306.0,330.8577,330.8577,330.5677,330.7037,6306.0
2019-08-26 12:40:00,365.07,365.47,364.79,365.41,5549.0,330.8487,331.2112,330.5949,331.1568,5549.0
2019-08-26 12:50:00,365.39,365.52,365.04,365.37,1500.0,331.1387,331.2565,330.8215,331.1206,1500.0
2019-08-26 13:00:00,365.49,366.26,365.49,366.26,1346.0,331.2293,331.9271,331.2293,331.9271,1346.0
2019-08-26 13:10:00,366.3,366.3,365.76,365.81,2068.0,331.9634,331.9634,331.474,331.5193,2068.0
2019-08-26 13:20:00,365.4,365.46,365.29,365.41,5119.0,331.1478,331.2021,331.0481,331.1568,5119.0
2019-08-26 13:30:00,365.36,365.51,365.16,365.4,2625.0,331.1115,331.2474,330.9302,331.1478,2625.0
2019-08-26 13:40:00,365.18,365.38,364.33,364.33,7620.0,330.9484,331.1296,330.1781,330.1781,7620.0
2019-08-26 13:50:00,364.39,364.46,364.15,364.38,1211.0,330.2324,330.2959,330.0149,330.2234,1211.0
2019-08-26 14:00:00,364.33,364.34,363.3,363.52,3791.0,330.1781,330.1871,329.2446,329.444,3791.0
2019-08-26 14:10:00,363.62,363.93,363.43,363.73,3169.0,329.5346,329.8155,329.3624,329.6343,3169.0
2019-08-26 14:20:00,363.58,363.83,363.56,363.56,800.0,329.4984,329.7249,329.4802,329.4802,800.0
2019-08-26 14:30:00,363.75,364.27,363.73,364.05,2315.0,329.6524,330.1237,329.6343,329.9243,2315.0
2019-08-26 14:40:00,364.26,364.84,364.22,364.68,2172.0,330.1146,330.6402,330.0784,330.4952,2172.0
2019-08-26 14:50:00,364.51,364.57,363.97,364.13,1494.0,330.3412,330.3956,329.8518,329.9968,1494.0
2019-08-26 15:00:00,364.22,364.98,364.15,364.26,2526.0,330.0784,330.7671,330.0149,330.1146,2526.0
2019-08-26 15:10:00,364.15,364.83,364.15,364.83,3082.0,330.0149,330.6312,330.0149,330.6312,3082.0
2019-08-26 15:20:00,364.76,364.82,364.43,364.56,3200.0,330.5677,330.6221,330.2687,330.3865,3200.0
2019-08-26 15:30:00,364.67,365.11,364.66,364.9,6971.0,330.4862,330.8849,330.4771,330.6946,6971.0
2019-08-26 15:40:00,364.96,365.06,364.78,364.98,7917.0,330.749,330.8396,330.5859,330.7671,7917.0
2019-08-26 15:50:00,364.97,366.82,364.87,366.82,24673.0,330.7581,332.4346,330.6674,332.4346,24673.0
2019-08-27 09:30:00,367.53,367.53,365.81,366.33,9780.0,333.0781,333.0781,331.5193,331.9906,9780.0
2019-08-27 09:40:00,366.35,366.89,365.83,365.83,11957.0,332.0087,332.4981,331.5374,331.5374,11957.0
2019-08-27 09:50:00,365.5,366.0,364.5,365.56,6406.0,331.2384,331.6915,330.3321,331.2928,6406.0
2019-08-27 10:00:00,366.04,366.04,365.31,365.67,4818.0,331.7278,331.7278,331.0662,331.3924,4818.0
2019-08-27 10:10:00,365.67,365.94,365.31,365.71,5278.0,331.3924,331.6371,331.0662,331.4287,5278.0
2019-08-27 10:20:00,365.93,366.23,365.61,365.93,2525.0,331.6281,331.8999,331.3381,331.6281,2525.0
2019-08-27 10:30:00,365.57,366.13,365.57,365.67,2700.0,331.3018,331.8093,331.3018,331.3924,2700.0
2019-08-27 10:40:00,365.51,366.0,365.11,365.11,1900.0,331.2474,331.6915,330.8849,330.8849,1900.0
2019-08-27 10:50:00,365.04,365.3,364.29,364.61,3665.0,330.8215,331.0571,330.1418,330.4318,3665.0
2019-08-27 11:00:00,364.61,364.89,364.45,364.53,3023.0,330.4318,330.6856,330.2868,330.3593,3023.0
2019-08-27 11:10:00,364.5,364.55,362.97,363.15,8276.0,330.3321,330.3774,328.9455,329.1087,8276.0
2019-08-27 11:20:00,363.01,363.37,362.9,363.01,2275.0,328.9818,329.308,328.8821,328.9818,2275.0
2019-08-27 11:30:00,362.94,363.49,362.94,363.38,2852.0,328.9183,329.4168,328.9183,329.3171,2852.0
2019-08-27 11:40:00,363.32,363.59,363.17,363.5,5824.0,329.2627,329.5074,329.1268,329.4259,5824.0
2019-08-27 11:50:00,363.27,363.3,362.45,362.45,8990.0,329.2174,329.2446,328.4743,328.4743,8990.0
2019-08-27 12:00:00,362.53,362.7,361.6,362.44,9549.0,328.5468,328.7008,327.704,328.4652,9549.0
2019-08-27 12:10:00,362.48,363.18,362.48,363.14,3900.0,328.5015,329.1359,328.5015,329.0996,3900.0
2019-08-27 12:20:00,363.31,363.77,363.31,363.57,2600.0,329.2537,329.6705,329.2537,329.4893,2600.0
2019-08-27 12:30:00,363.36,363.58,362.47,362.47,3725.0,329.299,329.4984,328.4924,328.4924,3725.0
2019-08-27 12:40:00,362.5,363.53,362.5,363.53,2400.0,328.5196,329.453,328.5196,329.453,2400.0
2019-08-27 12:50:00,363.64,363.68,362.59,362.76,4696.0,329.5527,329.589,328.6012,328.7552,4696.0
2019-08-27 13:00:00,362.74,363.45,362.73,363.45,2512.0,328.7371,329.3805,328.728,329.3805,2512.0
2019-08-27 13:10:00,363.16,363.22,362.72,363.19,2100.0,329.1177,329.1721,328.719,329.1449,2100.0
2019-08-27 13:20:00,363.09,363.77,363.09,363.77,3603.0,329.0543,329.6705,329.0543,329.6705,3603.0
2019-08-27 13:30:00,363.46,364.53,363.33,363.96,2340.0,329.3896,330.3593,329.2718,329.8427,2340.0
2019-08-27 13:40:00,363.87,364.07,363.61,363.68,2500.0,329.7612,329.9424,329.5255,329.589,2500.0
2019-08-27 13:50:00,363.67,363.9,363.43,363.87,3713.0,329.5799,329.7884,329.3624,329.7612,3713.0
2019-08-27 14:00:00,363.75,364.02,363.5,363.5,1901.0,329.6524,329.8971,329.4259,329.4259,1901.0
2019-08-27 14:10:00,363.59,363.64,363.12,363.53,2445.0,329.5074,329.5527,329.0815,329.453,2445.0
2019-08-27 14:20:00,363.58,364.38,363.54,364.38,13643.0,329.4984,330.2234,329.4621,330.2234,13643.0
2019-08-27 14:30:00,364.31,364.48,363.98,364.37,5598.0,330.1599,330.314,329.8609,330.2143,5598.0
2019-08-27 14:40:00,364.48,364.51,363.95,364.28,4250.0,330.314,330.3412,329.8337,330.1327,4250.0
2019-08-27 14:50:00,364.28,364.78,364.22,364.62,2942.0,330.1327,330.5859,330.0784,330.4409,2942.0
2019-08-27 15:00:00,364.71,365.43,364.63,365.3,2616.0,330.5224,331.1749,330.4499,331.0571,2616.0
2019-08-27 15:10:00,365.03,365.03,364.58,364.82,5028.0,330.8124,330.8124,330.4046,330.6221,5028.0
2019-08-27 15:20:00,364.88,365.15,364.55,364.79,4560.0,330.6765,330.9212,330.3774,330.5949,4560.0
2019-08-27 15:30:00,364.9,364.9,364.39,364.71,7669.0,330.6946,330.6946,330.2324,330.5224,7669.0
2019-08-27 15:40:00,364.93,364.98,364.49,364.85,6865.0,330.7218,330.7671,330.3231,330.6493,6865.0
2019-08-27 15:50:00,364.73,364.73,363.65,363.97,25275.0,330.5406,330.5406,329.5618,329.8518,25275.0
2019-08-28 09:30:00,363.34,363.61,361.15,361.99,12204.0,329.2809,329.5255,327.2961,328.0574,12204.0
2019-08-28 09:40:00,362.13,363.18,361.76,362.66,4693.0,328.1843,329.1359,327.849,328.6646,4693.0
2019-08-28 09:50:00,362.89,364.12,362.89,363.82,7851.0,328.873,329.9877,328.873,329.7159,7851.0
2019-08-28 10:00:00,363.83,365.05,363.78,364.54,8423.0,329.7249,330.8306,329.6796,330.3684,8423.0
2019-08-28 10:10:00,364.43,364.83,364.06,364.67,7055.0,330.2687,330.6312,329.9334,330.4862,7055.0
2019-08-28 10:20:00,364.67,365.24,364.39,364.39,7903.0,330.4862,331.0027,330.2324,330.2324,7903.0
2019-08-28 10:30:00,364.5,365.7,364.11,365.58,8375.0,330.3321,331.4196,329.9787,331.3109,8375.0
2019-08-28 10:40:00,365.93,367.04,365.92,366.87,4846.0,331.6281,332.634,331.619,332.48,4846.0
2019-08-28 10:50:00,367.14,367.23,366.28,366.28,4712.0,332.7246,332.8062,331.9453,331.9453,4712.0
2019-08-28 11:00:00,366.26,366.44,365.79,366.44,5626.0,331.9271,332.0903,331.5012,332.0903,5626.0
2019-08-28 11:10:00,366.54,367.27,366.44,367.27,3712.0,332.1809,332.8425,332.0903,332.8425,3712.0
2019-08-28 11:20:00,367.28,368.0,367.2,367.9,8032.0,332.8515,333.504,332.779,333.4134,8032.0
2019-08-28 11:30:00,367.86,367.86,367.44,367.57,2226.0,333.3772,333.3772,332.9965,333.1143,2226.0
2019-08-28 11:40:00,367.76,368.26,367.73,368.25,5649.0,333.2865,333.7397,333.2593,333.7306,5649.0
2019-08-28 11:50:00,368.36,368.4,367.65,367.66,5114.0,333.8303,333.8665,333.1868,333.1959,5114.0
2019-08-28 12:00:00,367.76,367.86,367.45,367.74,10637.0,333.2865,333.3772,333.0056,333.2684,10637.0
2019-08-28 12:10:00,367.78,368.0,367.77,367.96,1710.0,333.3047,333.504,333.2956,333.4678,1710.0
2019-08-28 12:20:00,367.96,368.1,367.45,367.52,3800.0,333.4678,333.5947,333.0056,333.069,3800.0
2019-08-28 12:30:00,367.62,367.63,366.48,366.49,3100.0,333.1597,333.1687,332.1265,332.1356,3100.0
2019-08-28 12:40:00,366.76,367.04,366.59,366.92,3143.0,332.3803,332.634,332.2262,332.5253,3143.0
2019-08-28 12:50:00,366.92,367.58,366.91,367.52,3500.0,332.5253,333.1234,332.5162,333.069,3500.0
2019-08-28 13:00:00,367.57,367.59,367.02,367.12,2827.0,333.1143,333.1325,332.6159,332.7065,2827.0
2019-08-28 13:10:00,367.1,367.1,366.78,366.83,1784.0,332.6884,332.6884,332.3984,332.4437,1784.0
2019-08-28 13:20:00,366.83,367.19,366.7,367.18,4608.0,332.4437,332.77,332.3259,332.7609,4608.0
2019-08-28 13:30:00,367.29,367.56,367.27,367.46,1818.0,332.8606,333.1053,332.8425,333.0146,1818.0
2019-08-28 13:40:00,367.47,367.47,367.01,367.05,4942.0,333.0237,333.0237,332.6068,332.6431,4942.0
2019-08-28 13:50:00,366.94,366.96,366.76,366.96,4927.0,332.5434,332.5615,332.3803,332.5615,4927.0
2019-08-28 14:00:00,366.94,367.13,366.86,367.08,5765.0,332.5434,332.7156,332.4709,332.6703,5765.0
2019-08-28 14:10:00,367.08,367.08,365.25,365.55,15864.0,332.6703,332.6703,331.0118,331.2837,15864.0
2019-08-28 14:20:00,365.7,366.12,365.68,365.73,5053.0,331.4196,331.8003,331.4015,331.4468,5053.0
2019-08-28 14:30:00,365.81,366.11,365.66,365.84,10055.0,331.5193,331.7912,331.3834,331.5465,10055.0
2019-08-28 14:40:00,365.84,365.84,365.29,365.37,9493.0,331.5465,331.5465,331.0481,331.1206,9493.0
2019-08-28 14:50:00,365.53,365.77,365.42,365.71,5860.0,331.2656,331.4831,331.1659,331.4287,5860.0
2019-08-28 15:00:00,365.73,365.73,365.5,365.57,6394.0,331.4468,331.4468,331.2384,331.3018,6394.0
2019-08-28 15:10:00,365.55,365.67,365.22,365.3,15830.0,331.2837,331.3924,330.9846,331.0571,15830.0
2019-08-28 15:20:00,365.18,365.25,364.36,364.36,10973.0,330.9484,331.0118,330.2052,330.2052,10973.0
2019-08-28 15:30:00,364.41,364.53,364.06,364.06,22518.0,330.2506,330.3593,329.9334,329.9334,22518.0
2019-08-28 15:40:00,364.07,364.29,363.79,363.96,25753.0,329.9424,330.1418,329.6887,329.8427,25753.0
2019-08-28 15:50:00,363.99,364.37,363.57,363.81,54054.0,329.8699,330.2143,329.4893,329.7068,54054.0
2019-08-29 09:30:00,368.01,368.44,367.01,367.67,11377.0,333.5131,333.9028,332.6068,333.205,11377.0
2019-08-29 09:40:00,367.33,367.64,366.26,367.3,6540.0,332.8968,333.1778,331.9271,332.8696,6540.0
2019-08-29 09:50:00,367.1,367.52,366.51,366.92,9911.0,332.6884,333.069,332.1537,332.5253,9911.0
2019-08-29 10:00:00,367.2,367.21,366.52,366.52,3747.0,332.779,332.7881,332.1628,332.1628,3747.0
2019-08-29 10:10:00,366.41,366.41,365.57,365.61,3117.0,332.0631,332.0631,331.3018,331.3381,3117.0
2019-08-29 10:20:00,365.64,365.96,365.0,365.13,15027.0,331.3653,331.6553,330.7852,330.9031,15027.0
2019-08-29 10:30:00,364.77,365.75,364.25,365.38,4792.0,330.5768,331.4649,330.1056,331.1296,4792.0
2019-08-29 10:40:00,365.53,365.55,364.98,365.28,1986.0,331.2656,331.2837,330.7671,331.039,1986.0
2019-08-29 10:50:00,365.63,365.65,364.79,365.28,11920.0,331.3562,331.3743,330.5949,331.039,11920.0
2019-08-29 11:00:00,365.27,365.38,364.92,365.02,9099.0,331.0299,331.1296,330.7127,330.8034,9099.0
2019-08-29 11:10:00,365.39,366.16,365.39,365.79,5920.0,331.1387,331.8365,331.1387,331.5012,5920.0
2019-08-29 11:20:00,365.9,366.1,365.51,365.7,4957.0,331.6009,331.7821,331.2474,331.4196,4957.0
2019-08-29 11:30:00,365.77,367.71,365.63,367.71,111336.0,331.4831,333.2412,331.3562,333.2412,111336.0
2019-08-29 11:40:00,367.78,368.48,367.67,368.12,14121.0,333.3047,333.939,333.205,333.6128,14121.0
2019-08-29 11:50:00,368.08,368.26,367.63,367.89,6300.0,333.5765,333.7397,333.1687,333.4043,6300.0
2019-08-29 12:00:00,367.8,368.01,367.78,367.91,2841.0,333.3228,333.5131,333.3047,333.4225,2841.0
2019-08-29 12:10:00,368.06,368.25,367.59,367.61,6110.0,333.5584,333.7306,333.1325,333.1506,6110.0
2019-08-29 12:20:00,367.71,367.85,367.36,367.65,4423.0,333.2412,333.3681,332.924,333.1868,4423.0
2019-08-29 12:30:00,367.74,368.39,367.74,368.11,7169.0,333.2684,333.8575,333.2684,333.6037,7169.0
2019-08-29 12:40:00,368.26,368.26,367.79,368.04,5606.0,333.7397,333.7397,333.3137,333.5403,5606.0
2019-08-29 12:50:00,368.05,368.37,368.0,368.01,3395.0,333.5493,333.8393,333.504,333.5131,3395.0
2019-08-29 13:00:00,368.1,368.17,367.89,368.08,6140.0,333.5947,333.6581,333.4043,333.5765,6140.0
2019-08-29 13:10:00,368.0,368.27,367.93,368.14,4143.0,333.504,333.7487,333.4406,333.6309,4143.0
2019-08-29 13:20:00,368.22,368.22,367.85,368.05,3309.0,333.7034,333.7034,333.3681,333.5493,3309.0
2019-08-29 13:30:00,368.02,368.81,367.9,368.5,4367.0,333.5222,334.2381,333.4134,333.9572,4367.0
2019-08-29 13:40:00,368.56,368.68,367.93,367.93,4035.0,334.0115,334.1203,333.4406,333.4406,4035.0
2019-08-29 13:50:00,368.0,368.12,367.72,367.72,3335.0,333.504,333.6128,333.2503,333.2503,3335.0
2019-08-29 14:00:00,367.76,367.97,367.76,367.9,5309.0,333.2865,333.4768,333.2865,333.4134,5309.0
2019-08-29 14:10:00,367.91,367.92,367.33,367.44,7532.0,333.4225,333.4315,332.8968,332.9965,7532.0
2019-08-29 14:20:00,367.39,367.71,367.29,367.64,5416.0,332.9512,333.2412,332.8606,333.1778,5416.0
2019-08-29 14:30:00,367.73,368.0,367.41,367.41,4253.0,333.2593,333.504,332.9693,332.9693,4253.0
2019-08-29 14:40:00,367.57,367.6,367.27,367.39,4116.0,333.1143,333.1415,332.8425,332.9512,4116.0
2019-08-29 14:50:00,367.3,367.6,367.05,367.37,5842.0,332.8696,333.1415,332.6431,332.9331,5842.0
2019-08-29 15:00:00,367.44,367.44,366.8,367.09,5428.0,332.9965,332.9965,332.4165,332.6793,5428.0
2019-08-29 15:10:00,367.19,367.32,367.09,367.3,3379.0,332.77,332.8878,332.6793,332.8696,3379.0
2019-08-29 15:20:00,367.28,367.28,366.86,367.02,7254.0,332.8515,332.8515,332.4709,332.6159,7254.0
2019-08-29 15:30:00,366.99,368.0,366.86,368.0,8663.0,332.5887,333.504,332.4709,333.504,8663.0
2019-08-29 15:40:00,368.07,368.2,367.72,368.09,15977.0,333.5675,333.6853,333.2503,333.5856,15977.0
2019-08-29 15:50:00,368.06,368.47,367.7,367.99,41659.0,333.5584,333.93,333.2322,333.495,41659.0
2019-08-30 09:30:00,370.59,371.33,369.65,369.65,10754.0,335.8512,336.5219,334.9994,334.9994,10754.0
2019-08-30 09:40:00,369.68,370.23,368.37,368.37,12785.0,335.0265,335.525,333.8393,333.8393,12785.0
2019-08-30 09:50:00,368.67,368.71,367.53,367.63,8455.0,334.1112,334.1475,333.0781,333.1687,8455.0
2019-08-30 10:00:00,367.9,369.75,367.86,369.75,12239.0,333.4134,335.09,333.3772,335.09,12239.0
2019-08-30 10:10:00,369.68,370.2,369.13,369.46,7700.0,335.0265,335.4978,334.5281,334.8272,7700.0
2019-08-30 10:20:00,369.44,369.76,368.57,369.63,11918.0,334.809,335.099,334.0206,334.9812,11918.0
2019-08-30 10:30:00,369.58,369.63,369.26,369.29,3529.0,334.9359,334.9812,334.6459,334.6731,3529.0
2019-08-30 10:40:00,369.4,369.82,369.04,369.12,3161.0,334.7728,335.1534,334.4465,334.519,3161.0
2019-08-30 10:50:00,369.08,369.64,368.72,368.77,12261.0,334.4828,334.9903,334.1565,334.2019,12261.0
2019-08-30 11:00:00,368.63,368.68,367.82,368.56,12070.0,334.075,334.1203,333.3409,334.0115,12070.0
2019-08-30 11:10:00,368.43,368.6,367.7,367.71,4318.0,333.8937,334.0478,333.2322,333.2412,4318.0
2019-08-30 11:20:00,367.59,368.11,367.34,367.58,5319.0,333.1325,333.6037,332.9059,333.1234,5319.0
2019-08-30 11:30:00,367.79,369.43,367.76,369.43,10601.0,333.3137,334.8,333.2865,334.8,10601.0
2019-08-30 11:40:00,369.74,370.48,369.52,370.31,9676.0,335.0809,335.7516,334.8815,335.5975,9676.0
2019-08-30 11:50:00,370.3,370.31,369.71,369.79,2870.0,335.5884,335.5975,335.0537,335.1262,2870.0
2019-08-30 12:00:00,369.77,369.83,369.43,369.48,3330.0,335.1081,335.1625,334.8,334.8453,3330.0
2019-08-30 12:10:00,369.56,369.94,369.56,369.94,2400.0,334.9178,335.2622,334.9178,335.2622,2400.0
2019-08-30 12:20:00,369.92,369.99,369.42,369.73,4673.0,335.2441,335.3075,334.7909,335.0719,4673.0
2019-08-30 12:30:00,369.83,369.96,369.41,369.77,4849.0,335.1625,335.2803,334.7819,335.1081,4849.0
2019-08-30 12:40:00,369.9,370.4,369.9,370.28,3544.0,335.2259,335.6791,335.2259,335.5703,3544.0
2019-08-30 12:50:00,370.18,370.18,369.32,369.42,9348.0,335.4797,335.4797,334.7003,334.7909,9348.0
2019-08-30 13:00:00,369.56,369.68,369.31,369.34,3618.0,334.9178,335.0265,334.6912,334.7184,3618.0
2019-08-30 13:10:00,369.33,369.38,368.97,369.05,3670.0,334.7094,334.7547,334.3831,334.4556,3670.0
2019-08-30 13:20:00,369.12,369.12,368.75,368.87,3527.0,334.519,334.519,334.1837,334.2925,3527.0
2019-08-30 13:30:00,368.8,368.89,368.37,368.38,3183.0,334.229,334.3106,333.8393,333.8484,3183.0
2019-08-30 13:40:00,368.42,368.76,368.22,368.75,7104.0,333.8847,334.1928,333.7034,334.1837,7104.0
2019-08-30 13:50:00,368.63,368.98,368.63,368.83,6627.0,334.075,334.3922,334.075,334.2562,6627.0
2019-08-30 14:00:00,368.99,369.33,368.99,369.32,2399.0,334.4012,334.7094,334.4012,334.7003,2399.0
2019-08-30 14:10:00,369.37,370.06,369.08,369.89,5022.0,334.7456,335.3709,334.4828,335.2169,5022.0
2019-08-30 14:20:00,369.78,369.88,369.51,369.54,1670.0,335.1172,335.2078,334.8725,334.8997,1670.0
2019-08-30 14:30:00,369.46,370.09,369.46,369.7,3445.0,334.8272,335.3981,334.8272,335.0447,3445.0
2019-08-30 14:40:00,369.69,369.69,368.48,368.48,3930.0,335.0356,335.0356,333.939,333.939,3930.0
2019-08-30 14:50:00,368.45,368.76,368.44,368.66,2994.0,333.9118,334.1928,333.9028,334.1022,2994.0
2019-08-30 15:00:00,368.68,368.87,367.85,367.99,7397.0,334.1203,334.2925,333.3681,333.495,7397.0
2019-08-30 15:10:00,367.9,368.06,367.22,367.22,5228.0,333.4134,333.5584,332.7971,332.7971,5228.0
2019-08-30 15:20:00,367.23,367.82,367.23,367.72,6121.0,332.8062,333.3409,332.8062,333.2503,6121.0
2019-08-30 15:30:00,367.72,368.23,367.67,367.73,11283.0,333.2503,333.7125,333.205,333.2593,11283.0
2019-08-30 15:40:00,367.71,368.01,367.48,367.68,12292.0,333.2412,333.5131,333.0328,333.214,12292.0
2019-08-30 15:50:00,367.75,368.53,367.48,367.48,46014.0,333.2775,333.9843,333.0328,333.0328,46014.0
2019-09-03 09:30:00,364.65,365.79,363.5,364.87,18020.0,330.4681,331.5012,329.4259,330.6674,18020.0
2019-09-03 09:40:00,364.79,365.05,363.7,364.01,14149.0,330.5949,330.8306,329.6071,329.888,14149.0
2019-09-03 09:50:00,364.29,365.5,364.29,365.29,8175.0,330.1418,331.2384,330.1418,331.0481,8175.0
2019-09-03 10:00:00,365.32,365.32,362.5,363.45,8802.0,331.0753,331.0753,328.5196,329.3805,8802.0
2019-09-03 10:10:00,363.44,363.71,362.87,363.58,6117.0,329.3715,329.6162,328.8549,329.4984,6117.0
2019-09-03 10:20:00,363.6,364.14,362.93,364.14,6657.0,329.5165,330.0059,328.9093,330.0059,6657.0
2019-09-03 10:30:00,364.13,364.13,363.0,363.18,4801.0,329.9968,329.9968,328.9727,329.1359,4801.0
2019-09-03 10:40:00,363.35,364.26,363.34,364.18,5124.0,329.2899,330.1146,329.2809,330.0421,5124.0
2019-09-03 10:50:00,363.97,364.77,363.97,364.77,4600.0,329.8518,330.5768,329.8518,330.5768,4600.0
2019-09-03 11:00:00,364.69,364.78,364.29,364.48,9525.0,330.5043,330.5859,330.1418,330.314,9525.0
2019-09-03 11:10:00,364.21,364.3,363.46,363.7,10525.0,330.0693,330.1509,329.3896,329.6071,10525.0
2019-09-03 11:20:00,363.7,363.84,363.29,363.55,12101.0,329.6071,329.734,329.2355,329.4712,12101.0
2019-09-03 11:30:00,363.61,364.14,363.34,363.49,19492.0,329.5255,330.0059,329.2809,329.4168,19492.0
2019-09-03 11:40:00,363.42,364.2,363.3,364.13,12081.0,329.3534,330.0602,329.2446,329.9968,12081.0
2019-09-03 11:50:00,364.33,364.33,363.4,363.62,11839.0,330.1781,330.1781,329.3352,329.5346,11839.0
2019-09-03 12:00:00,363.64,363.98,363.19,363.78,11026.0,329.5527,329.8609,329.1449,329.6796,11026.0
2019-09-03 12:10:00,363.85,364.26,363.67,364.25,1836.0,329.743,330.1146,329.5799,330.1056,1836.0
2019-09-03 12:20:00,364.31,364.31,363.79,364.23,3860.0,330.1599,330.1599,329.6887,330.0874,3860.0
2019-09-03 12:30:00,364.1,364.5,363.96,364.31,3149.0,329.9696,330.3321,329.8427,330.1599,3149.0
2019-09-03 12:40:00,364.49,365.31,364.49,365.31,2200.0,330.3231,331.0662,330.3231,331.0662,2200.0
2019-09-03 12:50:00,365.34,365.34,364.63,364.77,4219.0,331.0934,331.0934,330.4499,330.5768,4219.0
2019-09-03 13:00:00,364.8,364.98,364.44,364.79,6879.0,330.604,330.7671,330.2777,330.5949,6879.0
2019-09-03 13:10:00,364.68,365.34,364.68,365.18,2001.0,330.4952,331.0934,330.4952,330.9484,2001.0
2019-09-03 13:20:00,365.01,365.01,364.39,364.39,3102.0,330.7943,330.7943,330.2324,330.2324,3102.0
2019-09-03 13:30:00,364.6,364.65,364.25,364.63,3641.0,330.4227,330.4681,330.1056,330.4499,3641.0
2019-09-03 13:40:00,364.64,364.68,364.15,364.25,3598.0,330.459,330.4952,330.0149,330.1056,3598.0
2019-09-03 13:50:00,364.37,364.37,363.87,364.29,6388.0,330.2143,330.2143,329.7612,330.1418,6388.0
2019-09-03 14:00:00,364.39,365.04,364.39,365.02,8945.0,330.2324,330.8215,330.2324,330.8034,8945.0
2019-09-03 14:10:00,365.0,365.26,364.7,364.7,6681.0,330.7852,331.0209,330.5134,330.5134,6681.0
2019-09-03 14:20:00,364.61,365.31,364.61,365.27,5524.0,330.4318,331.0662,330.4318,331.0299,5524.0
2019-09-03 14:30:00,365.25,365.33,364.8,365.05,13194.0,331.0118,331.0843,330.604,330.8306,13194.0
2019-09-03 14:40:00,365.09,366.18,365.02,366.17,5580.0,330.8668,331.8546,330.8034,331.8456,5580.0
2019-09-03 14:50:00,366.06,366.48,366.06,366.17,4194.0,331.7459,332.1265,331.7459,331.8456,4194.0
2019-09-03 15:00:00,366.11,366.59,365.97,366.59,5347.0,331.7912,332.2262,331.6643,332.2262,5347.0
2019-09-03 15:10:00,366.48,366.83,366.36,366.73,6953.0,332.1265,332.4437,332.0178,332.3531,6953.0
2019-09-03 15:20:00,366.86,367.1,366.33,366.59,5401.0,332.4709,332.6884,331.9906,332.2262,5401.0
2019-09-03 15:30:00,366.65,366.98,366.61,366.87,8427.0,332.2806,332.5796,332.2443,332.48,8427.0
2019-09-03 15:40:00,367.12,367.19,366.52,366.59,13064.0,332.7065,332.77,332.1628,332.2262,13064.0
2019-09-03 15:50:00,366.66,367.12,365.53,366.26,49884.0,332.2896,332.7065,331.2656,331.9271,49884.0
2019-09-04 09:30:00,368.64,369.7,368.24,369.54,9984.0,334.084,335.0447,333.7215,334.8997,9984.0
2019-09-04 09:40:00,369.54,369.54,367.5,367.5,14730.0,334.8997,334.8997,333.0509,333.0509,14730.0
2019-09-04 09:50:00,367.72,368.59,367.61,368.35,14649.0,333.2503,334.0387,333.1506,333.8212,14649.0
2019-09-04 10:00:00,368.6,368.63,367.24,367.24,10853.0,334.0478,334.075,332.8153,332.8153,10853.0
2019-09-04 10:10:00,367.33,368.41,366.86,368.0,24092.0,332.8968,333.8756,332.4709,333.504,24092.0
2019-09-04 10:20:00,368.04,368.31,367.26,368.0,4931.0,333.5403,333.785,332.8334,333.504,4931.0
2019-09-04 10:30:00,368.0,368.38,367.86,368.06,17181.0,333.504,333.8484,333.3772,333.5584,17181.0
2019-09-04 10:40:00,368.11,368.92,367.97,368.92,22844.0,333.6037,334.3378,333.4768,334.3378,22844.0
2019-09-04 10:50:00,368.87,369.39,368.87,369.14,4637.0,334.2925,334.7637,334.2925,334.5372,4637.0
2019-09-04 11:00:00,369.27,370.11,369.27,370.11,9473.0,334.655,335.4162,334.655,335.4162,9473.0
2019-09-04 11:10:00,370.01,370.68,369.77,370.57,3977.0,335.3256,335.9328,335.1081,335.8331,3977.0
2019-09-04 11:20:00,370.71,371.57,370.59,371.36,6051.0,335.96,336.7394,335.8512,336.5491,6051.0
2019-09-04 11:30:00,371.32,371.4,371.05,371.25,9084.0,336.5128,336.5853,336.2681,336.4494,9084.0
2019-09-04 11:40:00,371.33,371.87,371.11,371.11,3205.0,336.5219,337.0113,336.3225,336.3225,3205.0
2019-09-04 11:50:00,371.31,371.61,371.19,371.41,4452.0,336.5038,336.7756,336.395,336.5944,4452.0
2019-09-04 12:00:00,371.35,371.44,371.18,371.41,1631.0,336.54,336.6216,336.3859,336.5944,1631.0
2019-09-04 12:10:00,371.4,371.65,371.04,371.35,9230.0,336.5853,336.8119,336.2591,336.54,9230.0
2019-09-04 12:20:00,371.32,371.65,370.99,371.0,2805.0,336.5128,336.8119,336.2137,336.2228,2805.0
2019-09-04 12:30:00,371.03,371.11,370.89,370.98,2724.0,336.25,336.3225,336.1231,336.2047,2724.0
2019-09-04 12:40:00,371.0,371.5,370.95,371.35,4793.0,336.2228,336.6759,336.1775,336.54,4793.0
2019-09-04 12:50:00,371.47,371.64,371.3,371.58,3264.0,336.6488,336.8028,336.4947,336.7484,3264.0
2019-09-04 13:00:00,371.61,371.61,370.61,370.85,4083.0,336.7756,336.7756,335.8694,336.0869,4083.0
2019-09-04 13:10:00,370.48,370.72,370.46,370.46,3222.0,335.7516,335.9691,335.7334,335.7334,3222.0
2019-09-04 13:20:00,370.32,370.57,370.31,370.37,2210.0,335.6066,335.8331,335.5975,335.6519,2210.0
2019-09-04 13:30:00,370.45,370.65,370.33,370.33,4547.0,335.7244,335.9056,335.6156,335.6156,4547.0
2019-09-04 13:40:00,370.3,370.46,370.14,370.21,2505.0,335.5884,335.7334,335.4434,335.5069,2505.0
2019-09-04 13:50:00,370.18,370.36,369.8,370.04,2508.0,335.4797,335.6428,335.1353,335.3528,2508.0
2019-09-04 14:00:00,370.18,370.42,369.99,370.42,3426.0,335.4797,335.6972,335.3075,335.6972,3426.0
2019-09-04 14:10:00,370.44,370.55,370.15,370.21,8185.0,335.7153,335.815,335.4525,335.5069,8185.0
2019-09-04 14:20:00,370.2,370.2,369.85,369.92,5005.0,335.4978,335.4978,335.1806,335.2441,5005.0
2019-09-04 14:30:00,369.94,370.29,369.87,370.04,4201.0,335.2622,335.5794,335.1987,335.3528,4201.0
2019-09-04 14:40:00,370.19,370.58,370.07,370.57,4510.0,335.4887,335.8422,335.38,335.8331,4510.0
2019-09-04 14:50:00,370.5,370.66,370.07,370.17,8966.0,335.7697,335.9147,335.38,335.4706,8966.0
2019-09-04 15:00:00,370.29,370.79,370.22,370.52,7241.0,335.5794,336.0325,335.5159,335.7878,7241.0
2019-09-04 15:10:00,370.45,371.13,370.35,371.02,7195.0,335.7244,336.3406,335.6337,336.2409,7195.0
2019-09-04 15:20:00,370.95,371.35,370.83,371.35,5396.0,336.1775,336.54,336.0687,336.54,5396.0
2019-09-04 15:30:00,371.35,371.66,371.22,371.49,7681.0,336.54,336.8209,336.4222,336.6669,7681.0
2019-09-04 15:40:00,371.59,371.63,371.24,371.6,13214.0,336.7575,336.7938,336.4403,336.7666,13214.0
2019-09-04 15:50:00,371.53,372.13,371.31,371.98,49619.0,336.7031,337.2469,336.5038,337.1109,49619.0
2019-09-05 09:30:00,375.0,375.0,372.76,372.83,22734.0,339.8479,339.8479,337.8178,337.8813,22734.0
2019-09-05 09:40:00,372.8,373.69,372.2,372.81,12825.0,337.8541,338.6607,337.3103,337.8631,12825.0
2019-09-05 09:50:00,372.74,373.65,372.74,373.38,5723.0,337.7997,338.6244,337.7997,338.3797,5723.0
2019-09-05 10:00:00,373.46,374.42,373.35,374.1,11747.0,338.4522,339.3222,338.3525,339.0322,11747.0
2019-09-05 10:10:00,374.23,374.57,373.8,374.56,5558.0,339.15,339.4582,338.7603,339.4491,5558.0
2019-09-05 10:20:00,374.3,374.3,372.94,373.11,5744.0,339.2135,339.2135,337.981,338.135,5744.0
2019-09-05 10:30:00,373.28,374.34,373.11,374.09,10579.0,338.2891,339.2497,338.135,339.0232,10579.0
2019-09-05 10:40:00,374.22,374.44,373.9,374.19,8203.0,339.141,339.3404,338.851,339.1138,8203.0
2019-09-05 10:50:00,374.13,374.44,373.58,373.63,11690.0,339.0594,339.3404,338.561,338.6063,11690.0
2019-09-05 11:00:00,373.48,373.7,372.44,372.61,4797.0,338.4703,338.6697,337.5278,337.6819,4797.0
2019-09-05 11:10:00,372.6,372.65,371.38,371.38,12036.0,337.6728,337.7181,336.5672,336.5672,12036.0
2019-09-05 11:20:00,371.39,372.14,371.38,372.08,9203.0,336.5763,337.2559,336.5672,337.2016,9203.0
2019-09-05 11:30:00,372.03,372.34,371.82,372.06,7871.0,337.1563,337.4372,336.9659,337.1834,7871.0
2019-09-05 11:40:00,371.73,371.87,371.42,371.69,3045.0,336.8844,337.0113,336.6034,336.8481,3045.0
2019-09-05 11:50:00,371.69,372.09,371.55,371.92,5874.0,336.8481,337.2106,336.7213,337.0566,5874.0
2019-09-05 12:00:00,371.85,372.57,371.66,372.5,8561.0,336.9931,337.6456,336.8209,337.5822,8561.0
2019-09-05 12:10:00,372.56,372.71,372.41,372.45,3611.0,337.6366,337.7725,337.5006,337.5369,3611.0
2019-09-05 12:20:00,372.52,372.52,372.1,372.27,5862.0,337.6003,337.6003,337.2197,337.3738,5862.0
2019-09-05 12:30:00,372.27,372.35,371.87,371.91,4988.0,337.3738,337.4463,337.0113,337.0475,4988.0
2019-09-05 12:40:00,371.92,371.93,371.55,371.69,5881.0,337.0566,337.0656,336.7213,336.8481,5881.0
2019-09-05 12:50:00,371.64,371.75,371.42,371.47,6663.0,336.8028,336.9025,336.6034,336.6488,6663.0
2019-09-05 13:00:00,371.5,371.91,371.4,371.41,14245.0,336.6759,337.0475,336.5853,336.5944,14245.0
2019-09-05 13:10:00,371.43,371.85,370.83,370.83,8001.0,336.6125,336.9931,336.0687,336.0687,8001.0
2019-09-05 13:20:00,370.77,370.91,370.36,370.47,9552.0,336.0144,336.1412,335.6428,335.7425,9552.0
2019-09-05 13:30:00,370.54,370.65,370.09,370.51,5961.0,335.8059,335.9056,335.3981,335.7787,5961.0
2019-09-05 13:40:00,370.5,370.51,369.89,369.89,2383.0,335.7697,335.7787,335.2169,335.2169,2383.0
2019-09-05 13:50:00,369.9,370.13,369.8,369.8,6024.0,335.2259,335.4344,335.1353,335.1353,6024.0
2019-09-05 14:00:00,369.78,369.79,369.19,369.19,5550.0,335.1172,335.1262,334.5825,334.5825,5550.0
2019-09-05 14:10:00,369.11,369.14,368.12,368.39,20670.0,334.51,334.5372,333.6128,333.8575,20670.0
2019-09-05 14:20:00,368.32,368.35,368.07,368.16,3682.0,333.794,333.8212,333.5675,333.649,3682.0
2019-09-05 14:30:00,368.12,368.27,367.81,367.97,15185.0,333.6128,333.7487,333.3318,333.4768,15185.0
2019-09-05 14:40:00,367.8,367.91,366.96,367.69,11788.0,333.3228,333.4225,332.5615,333.2231,11788.0
2019-09-05 14:50:00,367.69,367.7,367.43,367.52,6478.0,333.2231,333.2322,332.9875,333.069,6478.0
2019-09-05 15:00:00,367.54,367.75,367.27,367.3,9144.0,333.0871,333.2775,332.8425,332.8696,9144.0
2019-09-05 15:10:00,367.26,367.58,367.1,367.58,10722.0,332.8334,333.1234,332.6884,333.1234,10722.0
2019-09-05 15:20:00,367.56,368.37,367.51,368.15,10964.0,333.1053,333.8393,333.06,333.64,10964.0
2019-09-05 15:30:00,368.21,368.21,367.68,367.73,20671.0,333.6943,333.6943,333.214,333.2593,20671.0
2019-09-05 15:40:00,367.94,368.31,367.49,367.49,16947.0,333.4497,333.785,333.0418,333.0418,16947.0
2019-09-05 15:50:00,367.48,368.7,367.13,368.32,60702.0,333.0328,334.1384,332.7156,333.794,60702.0
2019-09-06 09:30:00,369.59,370.85,368.45,370.85,33349.0,336.1472,337.2932,335.1103,337.2932,33349.0
2019-09-06 09:40:00,370.67,371.58,369.83,371.0,8616.0,337.1294,337.9571,336.3655,337.4296,8616.0
2019-09-06 09:50:00,370.83,371.17,370.14,370.3,4758.0,337.275,337.5842,336.6474,336.7929,4758.0
2019-09-06 10:00:00,370.55,370.55,368.65,369.3,6887.0,337.0203,337.0203,335.2922,335.8834,6887.0
2019-09-06 10:10:00,369.29,369.76,369.18,369.69,3064.0,335.8743,336.3018,335.7743,336.2381,3064.0
2019-09-06 10:20:00,369.66,371.0,369.48,371.0,9363.0,336.2108,337.4296,336.0471,337.4296,9363.0
2019-09-06 10:30:00,370.92,371.28,370.65,371.26,5305.0,337.3568,337.6842,337.1113,337.6661,5305.0
2019-09-06 10:40:00,371.36,371.47,370.29,370.53,4222.0,337.757,337.8571,336.7838,337.0021,4222.0
2019-09-06 10:50:00,370.6,370.6,369.45,369.82,8728.0,337.0658,337.0658,336.0198,336.3564,8728.0
2019-09-06 11:00:00,369.84,370.61,369.57,370.57,5497.0,336.3745,337.0749,336.129,337.0385,5497.0
2019-09-06 11:10:00,370.56,370.69,370.25,370.26,4160.0,337.0294,337.1476,336.7474,336.7565,4160.0
2019-09-06 11:20:00,370.21,370.44,369.55,369.55,3350.0,336.7111,336.9203,336.1108,336.1108,3350.0
2019-09-06 11:30:00,369.78,370.51,369.61,370.12,3840.0,336.32,336.9839,336.1654,336.6292,3840.0
2019-09-06 11:40:00,370.0,370.19,369.72,369.94,6988.0,336.5201,336.6929,336.2654,336.4655,6988.0
2019-09-06 11:50:00,369.92,370.11,369.47,369.75,2410.0,336.4473,336.6201,336.038,336.2927,2410.0
2019-09-06 12:00:00,369.73,369.74,369.54,369.71,2346.0,336.2745,336.2836,336.1017,336.2563,2346.0
2019-09-06 12:10:00,370.02,370.51,370.01,370.24,4489.0,336.5383,336.9839,336.5292,336.7384,4489.0
2019-09-06 12:20:00,370.27,370.46,370.2,370.21,1706.0,336.7656,336.9384,336.702,336.7111,1706.0
2019-09-06 12:30:00,370.25,370.8,370.19,370.8,4587.0,336.7474,337.2477,336.6929,337.2477,4587.0
2019-09-06 12:40:00,370.96,371.09,370.53,370.54,4374.0,337.3932,337.5114,337.0021,337.0112,4374.0
2019-09-06 12:50:00,370.48,370.77,370.26,370.3,3658.0,336.9566,337.2204,336.7565,336.7929,3658.0
2019-09-06 13:00:00,370.36,370.56,369.76,369.76,3826.0,336.8475,337.0294,336.3018,336.3018,3826.0
2019-09-06 13:10:00,369.77,369.97,369.6,369.6,6394.0,336.3109,336.4928,336.1563,336.1563,6394.0
2019-09-06 13:20:00,369.56,369.93,369.47,369.88,3300.0,336.1199,336.4564,336.038,336.4109,3300.0
2019-09-06 13:30:00,369.93,370.45,369.83,370.11,4096.0,336.4564,336.9294,336.3655,336.6201,4096.0
2019-09-06 13:40:00,370.13,370.19,369.88,369.94,6611.0,336.6383,336.6929,336.4109,336.4655,6611.0
2019-09-06 13:50:00,369.82,369.82,369.46,369.5,4716.0,336.3564,336.3564,336.0289,336.0653,4716.0
2019-09-06 14:00:00,369.5,369.65,369.35,369.46,2503.0,336.0653,336.2017,335.9289,336.0289,2503.0
2019-09-06 14:10:00,369.46,369.66,369.25,369.63,8998.0,336.0289,336.2108,335.8379,336.1835,8998.0
2019-09-06 14:20:00,369.64,369.64,369.28,369.33,1830.0,336.1926,336.1926,335.8652,335.9107,1830.0
2019-09-06 14:30:00,369.26,369.26,368.86,368.95,5900.0,335.847,335.847,335.4832,335.5651,5900.0
2019-09-06 14:40:00,368.94,368.99,368.31,368.68,28131.0,335.556,335.6015,334.983,335.3195,28131.0
2019-09-06 14:50:00,368.77,369.05,368.64,368.69,7010.0,335.4014,335.656,335.2831,335.3286,7010.0
2019-09-06 15:00:00,368.69,368.77,368.41,368.44,3370.0,335.3286,335.4014,335.0739,335.1012,3370.0
2019-09-06 15:10:00,368.3,368.3,367.92,368.08,8202.0,334.9739,334.9739,334.6283,334.7738,8202.0
2019-09-06 15:20:00,368.23,368.5,367.89,368.44,7821.0,334.9102,335.1558,334.601,335.1012,7821.0
2019-09-06 15:30:00,368.49,368.68,368.19,368.44,12043.0,335.1467,335.3195,334.8738,335.1012,12043.0
2019-09-06 15:40:00,368.48,368.59,367.78,367.95,13797.0,335.1376,335.2377,334.5009,334.6556,13797.0
2019-09-06 15:50:00,367.88,367.88,366.94,367.63,49876.0,334.5919,334.5919,333.737,334.3645,49876.0
2019-09-09 09:30:00,367.57,368.05,364.65,364.68,55786.0,334.31,334.7465,331.6542,331.6815,55786.0
2019-09-09 09:40:00,364.45,364.93,362.11,363.03,21243.0,331.4723,331.9088,329.344,330.1808,21243.0
2019-09-09 09:50:00,362.91,363.58,361.53,362.06,13606.0,330.0716,330.681,328.8165,329.2985,13606.0
2019-09-09 10:00:00,362.25,363.24,362.07,362.71,17883.0,329.4713,330.3718,329.3076,329.8897,17883.0
2019-09-09 10:10:00,362.82,363.51,362.19,363.48,20363.0,329.9898,330.6173,329.4168,330.59,20363.0
2019-09-09 10:20:00,363.37,363.37,361.67,361.67,32327.0,330.49,330.49,328.9438,328.9438,32327.0
2019-09-09 10:30:00,361.96,362.21,361.53,361.73,19001.0,329.2076,329.435,328.8165,328.9984,19001.0
2019-09-09 10:40:00,361.76,361.8,359.43,359.61,32896.0,329.0257,329.0621,326.9065,327.0702,32896.0
2019-09-09 10:50:00,359.83,360.29,359.12,359.2,26656.0,327.2703,327.6887,326.6246,326.6973,26656.0
2019-09-09 11:00:00,359.4,359.57,358.15,358.36,17818.0,326.8792,327.0338,325.7423,325.9333,17818.0
2019-09-09 11:10:00,358.22,358.68,358.18,358.3,13849.0,325.806,326.2244,325.7696,325.8788,13849.0
2019-09-09 11:20:00,358.49,358.67,358.03,358.06,11867.0,326.0516,326.2153,325.6332,325.6605,11867.0
2019-09-09 11:30:00,358.05,358.34,357.52,357.81,15271.0,325.6514,325.9151,325.1693,325.4331,15271.0
2019-09-09 11:40:00,357.78,358.11,357.0,357.26,13210.0,325.4058,325.706,324.6964,324.9329,13210.0
2019-09-09 11:50:00,357.3,357.95,357.15,357.78,10845.0,324.9692,325.5604,324.8328,325.4058,10845.0
2019-09-09 12:00:00,357.83,358.23,357.77,358.01,9085.0,325.4513,325.8151,325.3967,325.615,9085.0
2019-09-09 12:10:00,357.94,358.68,357.94,358.42,10206.0,325.5513,326.2244,325.5513,325.9879,10206.0
2019-09-09 12:20:00,358.51,358.58,357.71,357.8,15634.0,326.0698,326.1334,325.3421,325.424,15634.0
2019-09-09 12:30:00,357.72,357.82,356.82,357.38,24448.0,325.3512,325.4422,324.5327,325.042,24448.0
2019-09-09 12:40:00,357.34,357.76,356.82,357.4,13739.0,325.0056,325.3876,324.5327,325.0602,13739.0
2019-09-09 12:50:00,357.32,357.85,356.93,357.59,11271.0,324.9874,325.4695,324.6327,325.233,11271.0
2019-09-09 13:00:00,357.68,357.68,357.15,357.25,13376.0,325.3149,325.3149,324.8328,324.9238,13376.0
2019-09-09 13:10:00,357.21,357.27,356.52,356.96,19225.0,324.8874,324.942,324.2598,324.66,19225.0
2019-09-09 13:20:00,356.66,356.77,355.4,355.43,15550.0,324.3872,324.4872,323.2412,323.2685,15550.0
2019-09-09 13:30:00,355.5,356.06,355.19,355.71,16541.0,323.3321,323.8414,323.0502,323.5231,16541.0
2019-09-09 13:40:00,355.73,355.8,355.3,355.53,10069.0,323.5413,323.605,323.1502,323.3594,10069.0
2019-09-09 13:50:00,355.46,356.43,355.44,355.67,17298.0,323.2957,324.178,323.2776,323.4867,17298.0
2019-09-09 14:00:00,355.59,355.94,355.38,355.43,12045.0,323.414,323.7323,323.223,323.2685,12045.0
2019-09-09 14:10:00,355.39,355.64,355.22,355.33,11679.0,323.2321,323.4595,323.0775,323.1775,11679.0
2019-09-09 14:20:00,355.32,355.61,355.01,355.55,14570.0,323.1684,323.4322,322.8865,323.3776,14570.0
2019-09-09 14:30:00,355.53,355.63,354.99,355.22,19816.0,323.3594,323.4504,322.8683,323.0775,19816.0
2019-09-09 14:40:00,355.24,355.41,355.14,355.31,11968.0,323.0956,323.2503,323.0047,323.1593,11968.0
2019-09-09 14:50:00,355.4,355.82,355.17,355.45,16651.0,323.2412,323.6232,323.032,323.2866,16651.0
2019-09-09 15:00:00,355.45,355.96,355.45,355.85,11038.0,323.2866,323.7505,323.2866,323.6505,11038.0
2019-09-09 15:10:00,355.86,356.29,355.83,356.13,12434.0,323.6595,324.0506,323.6323,323.9051,12434.0
2019-09-09 15:20:00,356.17,356.17,355.52,355.53,11603.0,323.9415,323.9415,323.3503,323.3594,11603.0
2019-09-09 15:30:00,355.63,356.32,355.34,356.11,45384.0,323.4504,324.0779,323.1866,323.8869,45384.0
2019-09-09 15:40:00,356.1,356.29,355.86,355.87,34855.0,323.8778,324.0506,323.6595,323.6686,34855.0
2019-09-09 15:50:00,355.83,356.05,355.14,355.84,87088.0,323.6323,323.8324,323.0047,323.6414,87088.0
2019-09-10 09:30:00,352.6,353.24,349.08,351.18,76688.0,320.6945,321.2766,317.493,319.403,76688.0
2019-09-10 09:40:00,351.04,351.56,349.22,349.81,34333.0,319.2757,319.7486,317.6204,318.157,34333.0
2019-09-10 09:50:00,349.46,349.49,341.24,343.38,92464.0,317.8387,317.8659,310.3625,312.3088,92464.0
2019-09-10 10:00:00,343.09,347.46,342.5,346.88,74547.0,312.0451,316.0196,311.5084,315.4921,74547.0
2019-09-10 10:10:00,347.39,348.72,346.61,348.14,22311.0,315.956,317.1656,315.2465,316.6381,22311.0
2019-09-10 10:20:00,348.27,348.91,347.27,348.33,42957.0,316.7563,317.3384,315.8468,316.8109,42957.0
2019-09-10 10:30:00,348.33,349.21,347.71,349.0,20547.0,316.8109,317.6113,316.247,317.4203,20547.0
2019-09-10 10:40:00,348.84,349.56,348.27,349.56,18936.0,317.2748,317.9296,316.7563,317.9296,18936.0
2019-09-10 10:50:00,349.71,350.67,349.21,350.47,22053.0,318.066,318.9392,317.6113,318.7573,22053.0
2019-09-10 11:00:00,350.46,351.7,350.31,350.6,15071.0,318.7482,319.876,318.6117,318.8755,15071.0
2019-09-10 11:10:00,350.46,350.56,349.3,349.52,27563.0,318.7482,318.8391,317.6931,317.8932,27563.0
2019-09-10 11:20:00,349.64,350.23,349.51,349.98,22589.0,318.0024,318.539,317.8841,318.3116,22589.0
2019-09-10 11:30:00,349.98,350.19,349.14,349.62,22592.0,318.3116,318.5026,317.5476,317.9842,22592.0
2019-09-10 11:40:00,349.69,350.9,349.61,350.67,15839.0,318.0478,319.1484,317.9751,318.9392,15839.0
2019-09-10 11:50:00,350.79,351.27,349.97,350.54,13938.0,319.0483,319.4849,318.3025,318.8209,13938.0
2019-09-10 12:00:00,350.48,350.53,348.92,349.93,35245.0,318.7664,318.8118,317.3475,318.2661,35245.0
2019-09-10 12:10:00,350.14,351.44,350.14,350.92,10039.0,318.4571,319.6395,318.4571,319.1665,10039.0
2019-09-10 12:20:00,351.17,351.2,350.74,350.97,9606.0,319.3939,319.4212,319.0028,319.212,9606.0
2019-09-10 12:30:00,350.97,351.68,350.92,351.68,25858.0,319.212,319.8578,319.1665,319.8578,25858.0
2019-09-10 12:40:00,351.7,352.13,351.58,351.78,11521.0,319.876,320.2671,319.7668,319.9487,11521.0
2019-09-10 12:50:00,351.85,351.88,351.38,351.43,5791.0,320.0124,320.0397,319.5849,319.6304,5791.0
2019-09-10 13:00:00,351.51,351.77,351.47,351.56,12597.0,319.7032,319.9396,319.6668,319.7486,12597.0
2019-09-10 13:10:00,351.63,351.96,351.43,351.53,9891.0,319.8123,320.1124,319.6304,319.7214,9891.0
2019-09-10 13:20:00,351.57,351.81,350.74,350.76,6943.0,319.7577,319.976,319.0028,319.021,6943.0
2019-09-10 13:30:00,350.93,351.63,350.91,351.19,10149.0,319.1756,319.8123,319.1575,319.4121,10149.0
2019-09-10 13:40:00,351.2,351.34,351.02,351.33,6388.0,319.4212,319.5485,319.2575,319.5394,6388.0
2019-09-10 13:50:00,351.3,351.78,351.3,351.47,8879.0,319.5122,319.9487,319.5122,319.6668,8879.0
2019-09-10 14:00:00,351.47,351.47,350.65,350.68,7818.0,319.6668,319.6668,318.921,318.9483,7818.0
2019-09-10 14:10:00,350.59,350.59,349.93,350.23,12877.0,318.8664,318.8664,318.2661,318.539,12877.0
2019-09-10 14:20:00,350.25,350.64,350.04,350.6,11489.0,318.5572,318.9119,318.3662,318.8755,11489.0
2019-09-10 14:30:00,350.53,351.15,350.47,350.69,15758.0,318.8118,319.3757,318.7573,318.9574,15758.0
2019-09-10 14:40:00,350.81,350.95,350.34,350.65,11533.0,319.0665,319.1938,318.639,318.921,11533.0
2019-09-10 14:50:00,350.79,351.18,350.65,351.01,10745.0,319.0483,319.403,318.921,319.2484,10745.0
2019-09-10 15:00:00,350.97,351.62,350.78,351.04,35078.0,319.212,319.8032,319.0392,319.2757,35078.0
2019-09-10 15:10:00,351.16,351.6,351.08,351.55,22103.0,319.3848,319.785,319.3121,319.7395,22103.0
2019-09-10 15:20:00,351.48,352.0,351.21,352.0,14735.0,319.6759,320.1488,319.4303,320.1488,14735.0
2019-09-10 15:30:00,352.13,353.16,352.01,353.1,20554.0,320.2671,321.2039,320.1579,321.1493,20554.0
2019-09-10 15:40:00,353.12,353.63,352.79,353.35,45726.0,321.1675,321.6313,320.8673,321.3767,45726.0
2019-09-10 15:50:00,353.27,355.18,353.16,355.07,120178.0,321.3039,323.0411,321.2039,322.941,120178.0
2019-09-11 09:30:00,355.17,357.99,353.91,355.17,57838.0,323.032,325.5968,321.886,323.032,57838.0
2019-09-11 09:40:00,355.49,356.42,355.1,355.69,17966.0,323.323,324.1689,322.9683,323.5049,17966.0
2019-09-11 09:50:00,355.53,356.4,354.8,355.75,49681.0,323.3594,324.1507,322.6955,323.5595,49681.0
2019-09-11 10:00:00,355.82,356.17,355.27,355.49,15518.0,323.6232,323.9415,323.1229,323.323,15518.0
2019-09-11 10:10:00,355.66,356.54,355.14,356.31,24241.0,323.4776,324.278,323.0047,324.0688,24241.0
2019-09-11 10:20:00,356.43,358.04,356.18,356.75,35559.0,324.178,325.6423,323.9506,324.469,35559.0
2019-09-11 10:30:00,356.87,357.04,356.21,356.43,25800.0,324.5782,324.7328,323.9779,324.178,25800.0
2019-09-11 10:40:00,356.41,356.73,356.15,356.5,22461.0,324.1598,324.4508,323.9233,324.2416,22461.0
2019-09-11 10:50:00,356.59,356.76,355.57,355.74,27588.0,324.3235,324.4781,323.3958,323.5504,27588.0
2019-09-11 11:00:00,355.85,356.38,355.74,356.03,26443.0,323.6505,324.1325,323.5504,323.8142,26443.0
2019-09-11 11:10:00,355.72,356.19,355.37,355.91,17590.0,323.5322,323.9597,323.2139,323.705,17590.0
2019-09-11 11:20:00,355.95,356.38,355.43,355.91,13337.0,323.7414,324.1325,323.2685,323.705,13337.0
2019-09-11 11:30:00,355.96,356.79,355.95,356.78,24837.0,323.7505,324.5054,323.7414,324.4963,24837.0
2019-09-11 11:40:00,356.72,357.98,356.7,357.47,17442.0,324.4417,325.5877,324.4235,325.1239,17442.0
2019-09-11 11:50:00,357.42,357.8,356.83,357.8,43617.0,325.0784,325.424,324.5418,325.424,43617.0
2019-09-11 12:00:00,357.8,358.44,357.37,358.44,10885.0,325.424,326.0061,325.0329,326.0061,10885.0
2019-09-11 12:10:00,358.3,358.4,357.88,358.09,12790.0,325.8788,325.9697,325.4968,325.6878,12790.0
2019-09-11 12:20:00,358.12,358.3,357.66,357.72,14453.0,325.715,325.8788,325.2967,325.3512,14453.0
2019-09-11 12:30:00,357.68,357.99,357.23,357.37,8500.0,325.3149,325.5968,324.9056,325.0329,8500.0
2019-09-11 12:40:00,357.29,357.72,357.29,357.58,13161.0,324.9602,325.3512,324.9602,325.2239,13161.0
2019-09-11 12:50:00,357.63,357.79,357.41,357.55,9824.0,325.2694,325.4149,325.0693,325.1966,9824.0
2019-09-11 13:00:00,357.78,358.15,357.5,358.15,10798.0,325.4058,325.7423,325.1511,325.7423,10798.0
2019-09-11 13:10:00,358.31,359.42,358.13,359.42,11163.0,325.8879,326.8974,325.7241,326.8974,11163.0
2019-09-11 13:20:00,359.61,359.66,358.8,358.8,6060.0,327.0702,327.1157,326.3335,326.3335,6060.0
2019-09-11 13:30:00,358.91,359.06,358.71,358.88,7329.0,326.4336,326.57,326.2517,326.4063,7329.0
2019-09-11 13:40:00,358.9,358.96,358.3,358.96,8047.0,326.4245,326.479,325.8788,326.479,8047.0
2019-09-11 13:50:00,358.88,359.11,358.63,359.04,7547.0,326.4063,326.6155,326.1789,326.5518,7547.0
2019-09-11 14:00:00,359.04,359.15,358.54,358.82,8729.0,326.5518,326.6518,326.097,326.3517,8729.0
2019-09-11 14:10:00,358.79,358.8,358.05,358.08,9246.0,326.3244,326.3335,325.6514,325.6787,9246.0
2019-09-11 14:20:00,358.06,358.31,357.74,357.75,7196.0,325.6605,325.8879,325.3694,325.3785,7196.0
2019-09-11 14:30:00,357.68,358.04,357.62,358.04,6982.0,325.3149,325.6423,325.2603,325.6423,6982.0
2019-09-11 14:40:00,357.94,357.99,357.37,357.75,10130.0,325.5513,325.5968,325.0329,325.3785,10130.0
2019-09-11 14:50:00,357.84,358.0,356.9,357.27,12281.0,325.4604,325.6059,324.6054,324.942,12281.0
2019-09-11 15:00:00,357.26,357.64,357.08,357.56,9418.0,324.9329,325.2785,324.7692,325.2057,9418.0
2019-09-11 15:10:00,357.64,357.88,357.51,357.68,10760.0,325.2785,325.4968,325.1602,325.3149,10760.0
2019-09-11 15:20:00,357.67,357.85,357.52,357.52,8757.0,325.3058,325.4695,325.1693,325.1693,8757.0
2019-09-11 15:30:00,357.48,357.93,357.1,357.66,15942.0,325.133,325.5422,324.7873,325.2967,15942.0
2019-09-11 15:40:00,357.63,357.69,356.99,357.56,22613.0,325.2694,325.324,324.6873,325.2057,22613.0
2019-09-11 15:50:00,357.68,359.0,357.67,358.82,52741.0,325.3149,326.5154,325.3058,326.3517,52741.0
2019-09-12 09:30:00,361.72,362.18,360.0,360.08,37203.0,328.9893,329.4077,327.4249,327.4977,37203.0
2019-09-12 09:40:00,359.69,359.91,357.76,358.51,25757.0,327.143,327.3431,325.3876,326.0698,25757.0
2019-09-12 09:50:00,358.6,359.75,358.6,359.52,19434.0,326.1516,327.1976,326.1516,326.9884,19434.0
2019-09-12 10:00:00,359.41,359.58,358.41,359.2,7621.0,326.8883,327.0429,325.9788,326.6973,7621.0
2019-09-12 10:10:00,359.29,361.44,358.9,359.88,12886.0,326.7792,328.7346,326.4245,327.3158,12886.0
2019-09-12 10:20:00,360.0,360.28,359.68,360.07,5004.0,327.4249,327.6796,327.1339,327.4886,5004.0
2019-09-12 10:30:00,360.06,360.41,359.85,360.05,5010.0,327.4795,327.7978,327.2885,327.4704,5010.0
2019-09-12 10:40:00,360.22,360.38,359.42,359.94,6741.0,327.625,327.7705,326.8974,327.3704,6741.0
2019-09-12 10:50:00,359.91,359.91,358.62,359.66,7937.0,327.3431,327.3431,326.1698,327.1157,7937.0
2019-09-12 11:00:00,359.64,360.59,359.64,360.41,12050.0,327.0975,327.9615,327.0975,327.7978,12050.0
2019-09-12 11:10:00,360.51,360.91,360.22,360.77,11223.0,327.8888,328.2526,327.625,328.1253,11223.0
2019-09-12 11:20:00,360.77,361.4,360.76,361.4,6017.0,328.1253,328.6983,328.1162,328.6983,6017.0
2019-09-12 11:30:00,361.35,361.95,361.3,361.79,4444.0,328.6528,329.1985,328.6073,329.053,4444.0
2019-09-12 11:40:00,361.7,362.35,361.58,362.29,10344.0,328.9711,329.5623,328.862,329.5077,10344.0
2019-09-12 11:50:00,362.23,362.29,361.7,361.79,6200.0,329.4531,329.5077,328.9711,329.053,6200.0
2019-09-12 12:00:00,361.88,362.17,361.65,362.02,5532.0,329.1348,329.3986,328.9256,329.2622,5532.0
2019-09-12 12:10:00,361.93,362.2,361.89,362.0,4465.0,329.1803,329.4259,329.1439,329.244,4465.0
2019-09-12 12:20:00,362.01,362.83,362.01,362.8,10581.0,329.2531,329.9989,329.2531,329.9716,10581.0
2019-09-12 12:30:00,362.96,363.66,362.96,363.43,9690.0,330.1171,330.7538,330.1171,330.5446,9690.0
2019-09-12 12:40:00,363.37,364.48,363.37,364.18,11150.0,330.49,331.4996,330.49,331.2267,11150.0
2019-09-12 12:50:00,364.05,364.23,363.82,364.17,5892.0,331.1085,331.2722,330.8993,331.2176,5892.0
2019-09-12 13:00:00,364.19,364.62,364.19,364.6,5911.0,331.2358,331.6269,331.2358,331.6087,5911.0
2019-09-12 13:10:00,364.53,364.7,364.01,364.34,8025.0,331.545,331.6996,331.0721,331.3722,8025.0
2019-09-12 13:20:00,364.08,364.26,363.61,364.11,18860.0,331.1357,331.2995,330.7083,331.163,18860.0
2019-09-12 13:30:00,363.94,363.98,362.35,362.37,9400.0,331.0084,331.0448,329.5623,329.5805,9400.0
2019-09-12 13:40:00,362.47,362.69,361.94,362.55,15651.0,329.6714,329.8715,329.1894,329.7442,15651.0
2019-09-12 13:50:00,362.63,362.9,362.12,362.18,2347.0,329.817,330.0625,329.3531,329.4077,2347.0
2019-09-12 14:00:00,362.55,362.69,362.28,362.29,3700.0,329.7442,329.8715,329.4986,329.5077,3700.0
2019-09-12 14:10:00,362.43,363.32,362.31,363.25,20821.0,329.6351,330.4445,329.5259,330.3809,20821.0
2019-09-12 14:20:00,363.47,363.58,363.0,363.27,8177.0,330.5809,330.681,330.1535,330.399,8177.0
2019-09-12 14:30:00,363.08,363.66,363.01,363.57,6507.0,330.2262,330.7538,330.1626,330.6719,6507.0
2019-09-12 14:40:00,363.64,364.22,363.43,364.22,16123.0,330.7356,331.2631,330.5446,331.2631,16123.0
2019-09-12 14:50:00,364.07,365.76,364.07,365.72,19989.0,331.1267,332.6637,331.1267,332.6274,19989.0
2019-09-12 15:00:00,365.71,365.72,364.74,364.8,12870.0,332.6183,332.6274,331.736,331.7906,12870.0
2019-09-12 15:10:00,364.94,365.49,364.87,365.38,9732.0,331.9179,332.4182,331.8543,332.3181,9732.0
2019-09-12 15:20:00,365.3,365.45,364.67,364.67,12247.0,332.2454,332.3818,331.6724,331.6724,12247.0
2019-09-12 15:30:00,364.55,365.02,364.54,364.91,13808.0,331.5632,331.9907,331.5541,331.8906,13808.0
2019-09-12 15:40:00,364.8,365.42,364.6,365.34,23277.0,331.7906,332.3545,331.6087,332.2817,23277.0
2019-09-12 15:50:00,365.28,365.63,364.51,365.09,65353.0,332.2272,332.5455,331.5268,332.0544,65353.0
2019-09-13 09:30:00,366.7,366.7,363.21,363.7,43158.0,333.5187,333.5187,330.3445,330.7901,43158.0
2019-09-13 09:40:00,364.46,367.05,364.46,366.32,7510.0,331.4814,333.837,331.4814,333.1731,7510.0
2019-09-13 09:50:00,366.49,367.4,365.69,367.0,9772.0,333.3277,334.1553,332.6001,333.7915,9772.0
2019-09-13 10:00:00,366.93,367.5,365.44,366.02,6494.0,333.7279,334.2463,332.3727,332.9002,6494.0
2019-09-13 10:10:00,366.1,367.0,365.4,365.84,5700.0,332.973,333.7915,332.3363,332.7365,5700.0
2019-09-13 10:20:00,366.12,366.3,365.55,366.09,6684.0,332.9912,333.1549,332.4727,332.9639,6684.0
2019-09-13 10:30:00,366.15,367.12,365.66,366.75,38968.0,333.0184,333.9007,332.5728,333.5642,38968.0
2019-09-13 10:40:00,366.4,366.65,365.78,365.95,7219.0,333.2458,333.4732,332.6819,332.8365,7219.0
2019-09-13 10:50:00,365.97,366.67,365.95,366.35,7146.0,332.8547,333.4914,332.8365,333.2003,7146.0
2019-09-13 11:00:00,366.51,366.51,365.6,366.28,12743.0,333.3459,333.3459,332.5182,333.1367,12743.0
2019-09-13 11:10:00,366.28,366.55,365.95,366.52,8707.0,333.1367,333.3822,332.8365,333.355,8707.0
2019-09-13 11:20:00,366.69,366.95,366.48,366.55,5301.0,333.5096,333.7461,333.3186,333.3822,5301.0
2019-09-13 11:30:00,366.22,366.36,365.64,365.64,6455.0,333.0821,333.2094,332.5546,332.5546,6455.0
2019-09-13 11:40:00,365.74,366.26,365.72,366.17,5762.0,332.6455,333.1185,332.6274,333.0366,5762.0
2019-09-13 11:50:00,366.17,366.95,366.12,366.95,4976.0,333.0366,333.7461,332.9912,333.7461,4976.0
2019-09-13 12:00:00,366.71,366.86,366.32,366.52,6590.0,333.5278,333.6642,333.1731,333.355,6590.0
2019-09-13 12:10:00,366.46,367.18,366.45,367.18,6450.0,333.3004,333.9552,333.2913,333.9552,6450.0
2019-09-13 12:20:00,367.18,367.18,365.67,365.67,24837.0,333.9552,333.9552,332.5819,332.5819,24837.0
2019-09-13 12:30:00,365.96,366.48,365.96,366.09,25544.0,332.8456,333.3186,332.8456,332.9639,25544.0
2019-09-13 12:40:00,366.28,366.35,365.03,365.23,16396.0,333.1367,333.2003,331.9998,332.1817,16396.0
2019-09-13 12:50:00,365.29,365.47,365.01,365.31,4300.0,332.2363,332.4,331.9816,332.2545,4300.0
2019-09-13 13:00:00,365.13,365.31,364.63,364.95,5938.0,332.0907,332.2545,331.636,331.927,5938.0
2019-09-13 13:10:00,364.85,365.44,364.7,365.33,6955.0,331.8361,332.3727,331.6996,332.2726,6955.0
2019-09-13 13:20:00,365.16,365.52,364.68,365.28,5832.0,332.118,332.4454,331.6815,332.2272,5832.0
2019-09-13 13:30:00,365.36,365.62,365.24,365.24,3301.0,332.2999,332.5364,332.1908,332.1908,3301.0
2019-09-13 13:40:00,365.5,365.57,364.85,365.36,6403.0,332.4273,332.4909,331.8361,332.2999,6403.0
2019-09-13 13:50:00,365.5,365.61,364.98,365.15,4450.0,332.4273,332.5273,331.9543,332.1089,4450.0
2019-09-13 14:00:00,365.27,365.57,365.03,365.2,6929.0,332.2181,332.4909,331.9998,332.1544,6929.0
2019-09-13 14:10:00,364.97,365.15,364.12,364.23,9010.0,331.9452,332.1089,331.1721,331.2722,9010.0
2019-09-13 14:20:00,364.31,364.31,363.62,364.04,4610.0,331.3449,331.3449,330.7174,331.0994,4610.0
2019-09-13 14:30:00,364.0,364.84,364.0,364.7,6552.0,331.063,331.827,331.063,331.6996,6552.0
2019-09-13 14:40:00,364.55,364.78,364.01,364.13,10163.0,331.5632,331.7724,331.0721,331.1812,10163.0
2019-09-13 14:50:00,364.12,364.31,363.89,364.07,9250.0,331.1721,331.3449,330.9629,331.1267,9250.0
2019-09-13 15:00:00,364.1,364.1,363.49,363.67,6729.0,331.1539,331.1539,330.5991,330.7628,6729.0
2019-09-13 15:10:00,363.68,364.02,363.51,363.62,6850.0,330.7719,331.0812,330.6173,330.7174,6850.0
2019-09-13 15:20:00,363.69,363.84,363.35,363.69,6086.0,330.781,330.9175,330.4718,330.781,6086.0
2019-09-13 15:30:00,363.68,364.25,363.53,363.93,15149.0,330.7719,331.2904,330.6355,330.9993,15149.0
2019-09-13 15:40:00,363.91,364.06,363.8,363.94,20745.0,330.9811,331.1176,330.8811,331.0084,20745.0
2019-09-13 15:50:00,364.0,364.08,363.25,363.66,30851.0,331.063,331.1357,330.3809,330.7538,30851.0
2019-09-16 09:30:00,368.5,368.5,365.0,366.15,55715.0,335.1558,335.1558,331.9725,333.0184,55715.0
2019-09-16 09:40:00,366.11,366.5,365.34,365.89,20948.0,332.9821,333.3368,332.2817,332.782,20948.0
2019-09-16 09:50:00,366.06,367.82,366.05,367.35,21830.0,332.9366,334.5373,332.9275,334.1099,21830.0
2019-09-16 10:00:00,367.38,368.16,367.06,368.01,21233.0,334.1371,334.8466,333.8461,334.7101,21233.0
2019-09-16 10:10:00,367.96,368.03,367.1,367.49,14252.0,334.6647,334.7283,333.8825,334.2372,14252.0
2019-09-16 10:20:00,367.41,368.25,367.16,368.06,15925.0,334.1644,334.9284,333.9371,334.7556,15925.0
2019-09-16 10:30:00,368.06,368.18,367.19,367.19,18117.0,334.7556,334.8648,333.9643,333.9643,18117.0
2019-09-16 10:40:00,367.1,367.71,367.03,367.64,11129.0,333.8825,334.4373,333.8188,334.3736,11129.0
2019-09-16 10:50:00,367.65,367.72,366.5,366.75,9925.0,334.3827,334.4464,333.3368,333.5642,9925.0
2019-09-16 11:00:00,366.88,367.65,366.76,367.61,13599.0,333.6824,334.3827,333.5732,334.3463,13599.0
2019-09-16 11:10:00,367.61,367.87,367.04,367.22,5976.0,334.3463,334.5828,333.8279,333.9916,5976.0
2019-09-16 11:20:00,367.15,367.82,367.15,367.69,4356.0,333.928,334.5373,333.928,334.4191,4356.0
2019-09-16 11:30:00,367.68,367.82,367.43,367.82,23457.0,334.41,334.5373,334.1826,334.5373,23457.0
2019-09-16 11:40:00,367.93,368.38,367.52,367.6,6847.0,334.6374,335.0467,334.2645,334.3372,6847.0
2019-09-16 11:50:00,367.59,367.92,367.37,367.37,10413.0,334.3281,334.6283,334.128,334.128,10413.0
2019-09-16 12:00:00,367.58,368.34,367.5,368.34,6516.0,334.319,335.0103,334.2463,335.0103,6516.0
2019-09-16 12:10:00,368.31,368.42,368.12,368.24,6303.0,334.983,335.083,334.8102,334.9193,6303.0
2019-09-16 12:20:00,368.18,368.18,367.8,368.03,6157.0,334.8648,334.8648,334.5191,334.7283,6157.0
2019-09-16 12:30:00,367.93,368.14,367.93,368.14,12370.0,334.6374,334.8284,334.6374,334.8284,12370.0
2019-09-16 12:40:00,368.13,371.0,368.13,370.99,48710.0,334.8193,337.4296,334.8193,337.4205,48710.0
2019-09-16 12:50:00,371.19,372.17,370.91,372.16,20095.0,337.6024,338.4937,337.3477,338.4846,20095.0
2019-09-16 13:00:00,372.11,372.19,371.08,371.5,10398.0,338.4391,338.5119,337.5023,337.8843,10398.0
2019-09-16 13:10:00,371.5,372.22,371.3,372.04,13039.0,337.8843,338.5392,337.7024,338.3755,13039.0
2019-09-16 13:20:00,372.1,372.1,371.21,371.22,7068.0,338.43,338.43,337.6206,337.6297,7068.0
2019-09-16 13:30:00,371.22,371.82,371.22,371.49,10927.0,337.6297,338.1754,337.6297,337.8752,10927.0
2019-09-16 13:40:00,371.49,371.61,370.66,370.7,8595.0,337.8752,337.9844,337.1203,337.1567,8595.0
2019-09-16 13:50:00,370.63,370.92,370.33,370.42,20821.0,337.0931,337.3568,336.8202,336.9021,20821.0
2019-09-16 14:00:00,370.49,370.58,369.95,370.18,6908.0,336.9657,337.0476,336.4746,336.6838,6908.0
2019-09-16 14:10:00,370.12,370.98,370.12,370.87,7374.0,336.6292,337.4114,336.6292,337.3113,7374.0
2019-09-16 14:20:00,370.94,371.08,370.64,371.08,2809.0,337.375,337.5023,337.1022,337.5023,2809.0
2019-09-16 14:30:00,370.97,371.22,370.89,371.09,10400.0,337.4023,337.6297,337.3295,337.5114,10400.0
2019-09-16 14:40:00,371.11,372.76,371.07,372.74,33665.0,337.5296,339.0303,337.4932,339.0121,33665.0
2019-09-16 14:50:00,372.76,372.8,371.67,371.92,10553.0,339.0303,339.0667,338.039,338.2663,10553.0
2019-09-16 15:00:00,371.9,372.22,371.07,371.45,19559.0,338.2481,338.5392,337.4932,337.8389,19559.0
2019-09-16 15:10:00,371.5,372.36,371.45,371.94,19346.0,337.8843,338.6665,337.8389,338.2845,19346.0
2019-09-16 15:20:00,371.9,371.9,371.05,371.16,12139.0,338.2481,338.2481,337.4751,337.5751,12139.0
2019-09-16 15:30:00,371.01,371.13,370.49,370.55,19427.0,337.4387,337.5478,336.9657,337.0203,19427.0
2019-09-16 15:40:00,370.61,370.9,370.25,370.56,13194.0,337.0749,337.3386,336.7474,337.0294,13194.0
2019-09-16 15:50:00,370.57,371.55,370.37,371.3,49240.0,337.0385,337.9298,336.8566,337.7024,49240.0
2019-09-17 09:30:00,371.44,372.25,369.3,369.31,54564.0,337.8298,338.5665,335.8834,335.8925,54564.0
2019-09-17 09:40:00,369.01,370.17,367.83,370.11,11093.0,335.6197,336.6747,334.5464,336.6201,11093.0
2019-09-17 09:50:00,370.13,370.7,369.13,369.76,12588.0,336.6383,337.1567,335.7288,336.3018,12588.0
2019-09-17 10:00:00,369.86,371.32,369.78,371.32,8170.0,336.3927,337.7206,336.32,337.7206,8170.0
2019-09-17 10:10:00,371.55,371.57,370.45,371.57,13183.0,337.9298,337.948,336.9294,337.948,13183.0
2019-09-17 10:20:00,371.64,372.9,371.64,372.69,6908.0,338.0117,339.1577,338.0117,338.9667,6908.0
2019-09-17 10:30:00,372.43,372.49,371.25,371.96,14343.0,338.7302,338.7848,337.657,338.3027,14343.0
2019-09-17 10:40:00,371.99,372.03,369.96,369.96,11160.0,338.33,338.3664,336.4837,336.4837,11160.0
2019-09-17 10:50:00,369.89,370.37,369.6,370.08,11104.0,336.42,336.8566,336.1563,336.5928,11104.0
2019-09-17 11:00:00,369.94,370.45,369.52,369.58,7918.0,336.4655,336.9294,336.0835,336.1381,7918.0
2019-09-17 11:10:00,369.8,370.28,369.75,370.2,8814.0,336.3382,336.7747,336.2927,336.702,8814.0
2019-09-17 11:20:00,370.1,370.56,369.98,370.33,8587.0,336.611,337.0294,336.5019,336.8202,8587.0
2019-09-17 11:30:00,370.21,371.73,370.21,371.54,8583.0,336.7111,338.0935,336.7111,337.9207,8583.0
2019-09-17 11:40:00,371.77,372.03,371.56,371.7,5138.0,338.1299,338.3664,337.9389,338.0662,5138.0
2019-09-17 11:50:00,371.71,371.78,371.4,371.65,12175.0,338.0753,338.139,337.7934,338.0208,12175.0
2019-09-17 12:00:00,371.7,372.87,371.52,372.01,11597.0,338.0662,339.1304,337.9025,338.3482,11597.0
2019-09-17 12:10:00,371.98,373.24,371.96,372.98,10440.0,338.3209,339.4669,338.3027,339.2304,10440.0
2019-09-17 12:20:00,372.97,374.97,372.97,374.95,33443.0,339.2213,341.0404,339.2213,341.0222,33443.0
2019-09-17 12:30:00,374.95,376.35,374.5,374.6,56034.0,341.0222,342.2955,340.6129,340.7038,56034.0
2019-09-17 12:40:00,374.74,374.81,373.81,374.1,8026.0,340.8312,340.8948,339.9853,340.2491,8026.0
2019-09-17 12:50:00,374.22,374.58,373.18,373.48,17550.0,340.3582,340.6856,339.4123,339.6852,17550.0
2019-09-17 13:00:00,373.51,373.82,373.13,373.25,8010.0,339.7125,339.9944,339.3668,339.476,8010.0
2019-09-17 13:10:00,373.1,374.12,373.1,373.88,23691.0,339.3396,340.2673,339.3396,340.049,23691.0
2019-09-17 13:20:00,374.01,374.19,373.61,373.67,5218.0,340.1672,340.3309,339.8034,339.858,5218.0
2019-09-17 13:30:00,373.87,374.59,373.67,374.59,9562.0,340.0399,340.6947,339.858,340.6947,9562.0
2019-09-17 13:40:00,374.73,375.99,374.52,375.81,50689.0,340.8221,341.9681,340.6311,341.8043,50689.0
2019-09-17 13:50:00,375.98,376.99,375.31,375.31,35560.0,341.959,342.8776,341.3496,341.3496,35560.0
2019-09-17 14:00:00,375.5,375.56,373.83,374.5,11600.0,341.5224,341.577,340.0035,340.6129,11600.0
2019-09-17 14:10:00,374.78,375.03,374.33,374.5,4536.0,340.8675,341.0949,340.4583,340.6129,4536.0
2019-09-17 14:20:00,374.41,374.41,373.6,373.81,6533.0,340.531,340.531,339.7943,339.9853,6533.0
2019-09-17 14:30:00,373.91,374.13,373.4,373.61,7520.0,340.0763,340.2764,339.6124,339.8034,7520.0
2019-09-17 14:40:00,373.81,373.95,373.63,373.69,10069.0,339.9853,340.1126,339.8216,339.8762,10069.0
2019-09-17 14:50:00,373.68,374.01,373.36,373.36,4442.0,339.8671,340.1672,339.576,339.576,4442.0
2019-09-17 15:00:00,373.48,373.52,373.1,373.18,8736.0,339.6852,339.7216,339.3396,339.4123,8736.0
2019-09-17 15:10:00,373.2,373.29,373.07,373.1,3670.0,339.4305,339.5124,339.3123,339.3396,3670.0
2019-09-17 15:20:00,373.04,373.82,373.03,373.82,8800.0,339.285,339.9944,339.2759,339.9944,8800.0
2019-09-17 15:30:00,373.86,374.29,373.76,374.29,13006.0,340.0308,340.4219,339.9398,340.4219,13006.0
2019-09-17 15:40:00,374.18,374.75,374.04,374.75,19755.0,340.3218,340.8403,340.1945,340.8403,19755.0
2019-09-17 15:50:00,374.68,374.75,374.2,374.34,45163.0,340.7766,340.8403,340.34,340.4674,45163.0
2019-09-18 09:30:00,376.4,376.4,372.25,373.33,36833.0,342.341,342.341,338.5665,339.5488,36833.0
2019-09-18 09:40:00,373.24,374.26,372.79,373.56,19490.0,339.4669,340.3946,339.0576,339.7579,19490.0
2019-09-18 09:50:00,373.32,373.77,371.03,371.56,24500.0,339.5397,339.9489,337.4569,337.9389,24500.0
2019-09-18 10:00:00,371.92,373.01,371.62,372.67,17109.0,338.2663,339.2577,337.9935,338.9485,17109.0
2019-09-18 10:10:00,372.66,373.58,371.92,373.09,11142.0,338.9394,339.7761,338.2663,339.3305,11142.0
2019-09-18 10:20:00,372.94,373.46,372.63,373.31,11013.0,339.194,339.667,338.9121,339.5306,11013.0
2019-09-18 10:30:00,373.36,373.98,373.03,373.48,15984.0,339.576,340.1399,339.2759,339.6852,15984.0
2019-09-18 10:40:00,373.73,373.73,372.85,373.13,11582.0,339.9126,339.9126,339.1122,339.3668,11582.0
2019-09-18 10:50:00,373.24,375.1,373.24,375.1,16663.0,339.4669,341.1586,339.4669,341.1586,16663.0
2019-09-18 11:00:00,374.79,375.49,373.72,375.1,13821.0,340.8766,341.5133,339.9035,341.1586,13821.0
2019-09-18 11:10:00,375.02,375.26,374.38,374.56,9361.0,341.0858,341.3041,340.5037,340.6675,9361.0
2019-09-18 11:20:00,374.51,374.84,373.5,373.5,13498.0,340.622,340.9221,339.7034,339.7034,13498.0
2019-09-18 11:30:00,373.5,373.5,372.48,372.52,4657.0,339.7034,339.7034,338.7757,338.812,4657.0
2019-09-18 11:40:00,372.62,373.06,371.9,373.06,6198.0,338.903,339.3032,338.2481,339.3032,6198.0
2019-09-18 11:50:00,373.08,373.51,372.82,373.51,7295.0,339.3214,339.7125,339.0849,339.7125,7295.0
2019-09-18 12:00:00,373.58,373.87,373.41,373.87,7857.0,339.7761,340.0399,339.6215,340.0399,7857.0
2019-09-18 12:10:00,373.89,374.29,373.81,373.98,3299.0,340.0581,340.4219,339.9853,340.1399,3299.0
2019-09-18 12:20:00,374.1,375.02,373.61,374.81,5227.0,340.2491,341.0858,339.8034,340.8948,5227.0
2019-09-18 12:30:00,374.92,375.46,374.73,375.46,13471.0,340.9949,341.486,340.8221,341.486,13471.0
2019-09-18 12:40:00,375.52,376.0,375.14,375.47,12459.0,341.5406,341.9772,341.195,341.4951,12459.0
2019-09-18 12:50:00,375.42,376.08,375.28,375.64,8472.0,341.4496,342.0499,341.3223,341.6497,8472.0
2019-09-18 13:00:00,375.58,375.98,375.38,375.93,11357.0,341.5952,341.959,341.4133,341.9135,11357.0
2019-09-18 13:10:00,375.92,376.34,375.77,375.77,19176.0,341.9044,342.2864,341.768,341.768,19176.0
2019-09-18 13:20:00,375.77,375.77,374.6,374.95,15778.0,341.768,341.768,340.7038,341.0222,15778.0
2019-09-18 13:30:00,374.89,375.12,374.3,375.0,5793.0,340.9676,341.1768,340.431,341.0676,5793.0
2019-09-18 13:40:00,374.99,375.66,374.78,375.44,6814.0,341.0585,341.6679,340.8675,341.4678,6814.0
2019-09-18 13:50:00,375.42,376.29,375.32,375.94,5884.0,341.4496,342.2409,341.3587,341.9226,5884.0
2019-09-18 14:00:00,375.7,377.58,374.92,376.4,50175.0,341.7043,343.4142,340.9949,342.341,50175.0
2019-09-18 14:10:00,376.54,376.58,373.99,374.34,11593.0,342.4683,342.5047,340.149,340.4674,11593.0
2019-09-18 14:20:00,374.08,374.67,373.86,374.67,9203.0,340.2309,340.7675,340.0308,340.7675,9203.0
2019-09-18 14:30:00,374.52,374.85,373.99,374.13,14227.0,340.6311,340.9312,340.149,340.2764,14227.0
2019-09-18 14:40:00,374.29,374.59,373.39,373.69,12989.0,340.4219,340.6947,339.6033,339.8762,12989.0
2019-09-18 14:50:00,373.73,375.17,373.67,375.04,14732.0,339.9126,341.2223,339.858,341.104,14732.0
2019-09-18 15:00:00,374.9,376.12,374.9,375.91,13842.0,340.9767,342.0863,340.9767,341.8953,13842.0
2019-09-18 15:10:00,375.97,376.19,375.71,375.75,14094.0,341.9499,342.15,341.7134,341.7498,14094.0
2019-09-18 15:20:00,375.75,376.06,375.43,375.57,12196.0,341.7498,342.0317,341.4587,341.5861,12196.0
2019-09-18 15:30:00,375.58,377.49,375.52,377.49,17291.0,341.5952,343.3323,341.5406,343.3323,17291.0
2019-09-18 15:40:00,377.5,378.6,377.34,377.82,76781.0,343.3414,344.3419,343.1959,343.6325,76781.0
2019-09-18 15:50:00,377.87,378.69,377.01,377.5,121053.0,343.6779,344.4237,342.8958,343.3414,121053.0
2019-09-19 09:30:00,376.88,378.62,376.5,377.53,44318.0,342.7775,344.3601,342.4319,343.3687,44318.0
2019-09-19 09:40:00,377.21,379.89,377.21,379.82,21136.0,343.0777,345.5152,343.0777,345.4515,21136.0
2019-09-19 09:50:00,379.53,379.88,378.7,379.88,15337.0,345.1877,345.5061,344.4328,345.5061,15337.0
2019-09-19 10:00:00,379.68,380.36,379.36,379.57,18950.0,345.3242,345.9426,345.0331,345.2241,18950.0
2019-09-19 10:10:00,379.47,379.72,378.69,379.51,13694.0,345.1332,345.3605,344.4237,345.1695,13694.0
2019-09-19 10:20:00,379.66,379.99,379.15,379.27,5750.0,345.306,345.6061,344.8421,344.9513,5750.0
2019-09-19 10:30:00,379.17,379.42,378.32,378.32,8112.0,344.8603,345.0877,344.0872,344.0872,8112.0
2019-09-19 10:40:00,378.31,378.63,377.46,378.43,14635.0,344.0781,344.3692,343.305,344.1873,14635.0
2019-09-19 10:50:00,378.36,378.5,377.29,377.46,14134.0,344.1236,344.2509,343.1504,343.305,14134.0
2019-09-19 11:00:00,377.59,378.12,377.58,377.93,6777.0,343.4233,343.9053,343.4142,343.7325,6777.0
2019-09-19 11:10:00,377.93,378.52,377.68,378.52,5496.0,343.7325,344.2691,343.5051,344.2691,5496.0
2019-09-19 11:20:00,378.34,379.41,378.34,379.11,5301.0,344.1054,345.0786,344.1054,344.8057,5301.0
2019-09-19 11:30:00,378.96,379.92,378.89,379.56,7477.0,344.6693,345.5424,344.6056,345.215,7477.0
2019-09-19 11:40:00,379.66,379.97,379.51,379.63,5884.0,345.306,345.5879,345.1695,345.2787,5884.0
2019-09-19 11:50:00,379.51,379.8,379.34,379.74,5008.0,345.1695,345.4333,345.0149,345.3787,5008.0
2019-09-19 12:00:00,379.76,380.08,379.66,380.08,13363.0,345.3969,345.688,345.306,345.688,13363.0
2019-09-19 12:10:00,380.1,380.46,379.74,379.84,14460.0,345.7062,346.0336,345.3787,345.4697,14460.0
2019-09-19 12:20:00,379.84,379.87,379.23,379.23,6494.0,345.4697,345.497,344.9149,344.9149,6494.0
2019-09-19 12:30:00,379.32,379.38,378.89,379.13,3697.0,344.9967,345.0513,344.6056,344.8239,3697.0
2019-09-19 12:40:00,379.08,379.25,378.86,379.12,4724.0,344.7785,344.9331,344.5784,344.8148,4724.0
2019-09-19 12:50:00,379.12,379.62,379.0,379.62,7075.0,344.8148,345.2696,344.7057,345.2696,7075.0
2019-09-19 13:00:00,379.74,379.83,379.42,379.49,20362.0,345.3787,345.4606,345.0877,345.1514,20362.0
2019-09-19 13:10:00,379.49,379.6,379.0,379.25,8216.0,345.1514,345.2514,344.7057,344.9331,8216.0
2019-09-19 13:20:00,379.31,379.75,378.74,379.52,40968.0,344.9876,345.3878,344.4692,345.1786,40968.0
2019-09-19 13:30:00,379.47,379.88,379.4,379.78,22201.0,345.1332,345.5061,345.0695,345.4151,22201.0
2019-09-19 13:40:00,379.69,379.7,378.79,379.43,21731.0,345.3333,345.3424,344.5147,345.0968,21731.0
2019-09-19 13:50:00,379.46,379.92,379.42,379.85,10032.0,345.1241,345.5424,345.0877,345.4788,10032.0
2019-09-19 14:00:00,379.76,379.99,379.67,379.76,5993.0,345.3969,345.6061,345.3151,345.3969,5993.0
2019-09-19 14:10:00,379.68,379.94,379.54,379.94,12185.0,345.3242,345.5606,345.1968,345.5606,12185.0
2019-09-19 14:20:00,379.97,380.06,379.78,380.06,5903.0,345.5879,345.6698,345.4151,345.6698,5903.0
2019-09-19 14:30:00,379.98,380.17,379.17,379.17,22278.0,345.597,345.7698,344.8603,344.8603,22278.0
2019-09-19 14:40:00,379.11,379.4,378.68,378.84,8200.0,344.8057,345.0695,344.4146,344.5602,8200.0
2019-09-19 14:50:00,378.94,378.97,378.35,378.41,12254.0,344.6511,344.6784,344.1145,344.1691,12254.0
2019-09-19 15:00:00,378.55,378.55,377.57,377.93,11591.0,344.2964,344.2964,343.4051,343.7325,11591.0
2019-09-19 15:10:00,377.9,377.9,377.25,377.25,7529.0,343.7052,343.7052,343.114,343.114,7529.0
2019-09-19 15:20:00,377.5,377.6,377.06,377.16,5360.0,343.3414,343.4324,342.9412,343.0322,5360.0
2019-09-19 15:30:00,377.07,377.07,376.03,376.25,11872.0,342.9503,342.9503,342.0044,342.2045,11872.0
2019-09-19 15:40:00,376.08,376.27,374.53,375.1,61948.0,342.0499,342.2227,340.6402,341.1586,61948.0
2019-09-19 15:50:00,374.99,376.02,374.9,375.21,71715.0,341.0585,341.9953,340.9767,341.2586,71715.0
2019-09-20 09:30:00,376.57,376.57,374.58,376.47,191511.0,342.4956,342.4956,340.6856,342.4046,191511.0
2019-09-20 09:40:00,376.59,377.68,374.73,375.39,17203.0,342.5138,343.5051,340.8221,341.4223,17203.0
2019-09-20 09:50:00,375.69,375.82,373.91,374.58,4634.0,341.6952,341.8134,340.0763,340.6856,4634.0
2019-09-20 10:00:00,374.54,374.85,374.0,374.72,6397.0,340.6493,340.9312,340.1581,340.813,6397.0
2019-09-20 10:10:00,374.61,376.1,374.17,376.09,48925.0,340.7129,342.0681,340.3127,342.059,48925.0
2019-09-20 10:20:00,375.97,375.97,374.93,375.02,4737.0,341.9499,341.9499,341.004,341.0858,4737.0
2019-09-20 10:30:00,374.78,375.49,374.46,374.51,8437.0,340.8675,341.5133,340.5765,340.622,8437.0
2019-09-20 10:40:00,374.51,374.66,373.27,373.27,5003.0,340.622,340.7584,339.4942,339.4942,5003.0
2019-09-20 10:50:00,373.38,373.46,372.14,372.47,8872.0,339.5942,339.667,338.4664,338.7666,8872.0
2019-09-20 11:00:00,372.34,373.22,372.17,372.92,35849.0,338.6483,339.4487,338.4937,339.1758,35849.0
2019-09-20 11:10:00,372.82,372.94,372.04,372.69,6251.0,339.0849,339.194,338.3755,338.9667,6251.0
2019-09-20 11:20:00,372.43,372.98,372.31,372.62,3951.0,338.7302,339.2304,338.621,338.903,3951.0
2019-09-20 11:30:00,372.63,373.15,372.57,373.14,6500.0,338.9121,339.385,338.8575,339.3759,6500.0
2019-09-20 11:40:00,373.05,373.32,372.22,372.35,4460.0,339.2941,339.5397,338.5392,338.6574,4460.0
2019-09-20 11:50:00,372.23,372.85,371.27,372.61,21538.0,338.5483,339.1122,337.6752,338.8939,21538.0
2019-09-20 12:00:00,372.74,372.74,371.64,371.66,5100.0,339.0121,339.0121,338.0117,338.0299,5100.0
2019-09-20 12:10:00,371.56,371.83,371.12,371.13,8060.0,337.9389,338.1845,337.5387,337.5478,8060.0
2019-09-20 12:20:00,371.18,371.77,371.15,371.49,6880.0,337.5933,338.1299,337.566,337.8752,6880.0
2019-09-20 12:30:00,371.44,372.34,371.04,371.44,39074.0,337.8298,338.6483,337.466,337.8298,39074.0
2019-09-20 12:40:00,371.58,371.84,371.31,371.31,5915.0,337.9571,338.1936,337.7115,337.7115,5915.0
2019-09-20 12:50:00,371.32,371.55,371.24,371.26,4347.0,337.7206,337.9298,337.6479,337.6661,4347.0
2019-09-20 13:00:00,371.29,371.54,371.24,371.25,2463.0,337.6933,337.9207,337.6479,337.657,2463.0
2019-09-20 13:10:00,371.15,371.18,368.16,369.21,19410.0,337.566,337.5933,334.8466,335.8016,19410.0
2019-09-20 13:20:00,368.86,369.55,368.86,369.24,4286.0,335.4832,336.1108,335.4832,335.8288,4286.0
2019-09-20 13:30:00,369.47,369.68,369.23,369.25,12902.0,336.038,336.229,335.8197,335.8379,12902.0
2019-09-20 13:40:00,369.11,369.25,368.7,368.74,10254.0,335.7106,335.8379,335.3377,335.3741,10254.0
2019-09-20 13:50:00,368.74,368.89,368.39,368.89,13145.0,335.3741,335.5105,335.0558,335.5105,13145.0
2019-09-20 14:00:00,369.09,370.95,369.09,370.25,10871.0,335.6924,337.3841,335.6924,336.7474,10871.0
2019-09-20 14:10:00,370.37,371.07,370.37,370.53,8480.0,336.8566,337.4932,336.8566,337.0021,8480.0
2019-09-20 14:20:00,370.53,371.06,370.4,370.92,16304.0,337.0021,337.4842,336.8839,337.3568,16304.0
2019-09-20 14:30:00,370.98,371.83,370.75,371.75,7450.0,337.4114,338.1845,337.2022,338.1117,7450.0
2019-09-20 14:40:00,371.76,372.14,371.57,371.91,7654.0,338.1208,338.4664,337.948,338.2572,7654.0
2019-09-20 14:50:00,371.91,371.91,371.07,371.08,6504.0,338.2572,338.2572,337.4932,337.5023,6504.0
2019-09-20 15:00:00,371.02,371.93,370.91,371.11,27009.0,337.4478,338.2754,337.3477,337.5296,27009.0
2019-09-20 15:10:00,371.08,371.68,370.73,371.25,40179.0,337.5023,338.0481,337.184,337.657,40179.0
2019-09-20 15:20:00,371.14,371.14,369.91,370.41,16998.0,337.5569,337.5569,336.4382,336.893,16998.0
2019-09-20 15:30:00,370.41,370.55,369.73,370.1,34845.0,336.893,337.0203,336.2745,336.611,34845.0
2019-09-20 15:40:00,370.06,370.23,368.7,369.2,49430.0,336.5746,336.7293,335.3377,335.7925,49430.0
2019-09-20 15:50:00,369.32,370.16,368.11,368.31,192557.0,335.9016,336.6656,334.8011,334.983,192557.0
2019-09-23 09:30:00,368.17,368.98,365.8,368.85,68101.0,334.8557,335.5924,332.7001,335.4741,68101.0
2019-09-23 09:40:00,368.68,370.17,368.68,369.03,22317.0,335.3195,336.6747,335.3195,335.6378,22317.0
2019-09-23 09:50:00,369.22,369.55,368.43,368.72,4619.0,335.8106,336.1108,335.0921,335.3559,4619.0
2019-09-23 10:00:00,368.84,370.0,368.74,369.9,5154.0,335.465,336.5201,335.3741,336.4291,5154.0
2019-09-23 10:10:00,369.66,370.3,369.51,370.3,6174.0,336.2108,336.7929,336.0744,336.7929,6174.0
2019-09-23 10:20:00,370.1,370.58,369.96,370.5,6373.0,336.611,337.0476,336.4837,336.9748,6373.0
2019-09-23 10:30:00,370.37,370.5,369.94,370.48,4375.0,336.8566,336.9748,336.4655,336.9566,4375.0
2019-09-23 10:40:00,370.46,371.15,370.15,370.16,3862.0,336.9384,337.566,336.6565,336.6656,3862.0
2019-09-23 10:50:00,369.86,370.43,369.67,369.94,4384.0,336.3927,336.9112,336.2199,336.4655,4384.0
2019-09-23 11:00:00,370.12,370.84,369.97,370.24,4739.0,336.6292,337.2841,336.4928,336.7384,4739.0
2019-09-23 11:10:00,370.09,370.87,370.07,370.49,4540.0,336.6019,337.3113,336.5837,336.9657,4540.0
2019-09-23 11:20:00,370.49,370.49,369.77,370.2,6386.0,336.9657,336.9657,336.3109,336.702,6386.0
2019-09-23 11:30:00,370.46,370.54,370.14,370.26,2634.0,336.9384,337.0112,336.6474,336.7565,2634.0
2019-09-23 11:40:00,370.64,371.09,370.35,370.9,5735.0,337.1022,337.5114,336.8384,337.3386,5735.0
2019-09-23 11:50:00,370.96,371.55,370.6,371.44,6439.0,337.3932,337.9298,337.0658,337.8298,6439.0
2019-09-23 12:00:00,371.37,371.82,370.64,371.25,37385.0,337.7661,338.1754,337.1022,337.657,37385.0
2019-09-23 12:10:00,371.41,372.08,371.14,371.6,4293.0,337.8025,338.4119,337.5569,337.9753,4293.0
2019-09-23 12:20:00,371.43,371.95,371.42,371.92,3190.0,337.8207,338.2936,337.8116,338.2663,3190.0
2019-09-23 12:30:00,371.79,372.28,371.79,372.15,5404.0,338.1481,338.5938,338.1481,338.4755,5404.0
2019-09-23 12:40:00,372.14,372.27,371.51,371.81,4631.0,338.4664,338.5847,337.8934,338.1663,4631.0
2019-09-23 12:50:00,371.8,372.01,371.56,371.66,3393.0,338.1572,338.3482,337.9389,338.0299,3393.0
2019-09-23 13:00:00,371.62,371.81,371.13,371.36,4890.0,337.9935,338.1663,337.5478,337.757,4890.0
2019-09-23 13:10:00,371.09,371.21,370.69,370.71,8829.0,337.5114,337.6206,337.1476,337.1658,8829.0
2019-09-23 13:20:00,370.73,370.76,370.36,370.44,5317.0,337.184,337.2113,336.8475,336.9203,5317.0
2019-09-23 13:30:00,370.43,370.5,370.2,370.2,4421.0,336.9112,336.9748,336.702,336.702,4421.0
2019-09-23 13:40:00,370.29,371.29,370.28,370.47,29230.0,336.7838,337.6933,336.7747,336.9475,29230.0
2019-09-23 13:50:00,370.25,370.47,369.72,369.92,2747.0,336.7474,336.9475,336.2654,336.4473,2747.0
2019-09-23 14:00:00,369.78,370.2,369.58,369.87,19771.0,336.32,336.702,336.1381,336.4018,19771.0
2019-09-23 14:10:00,369.79,369.79,369.38,369.38,2751.0,336.3291,336.3291,335.9562,335.9562,2751.0
2019-09-23 14:20:00,369.34,369.34,369.05,369.1,3810.0,335.9198,335.9198,335.656,335.7015,3810.0
2019-09-23 14:30:00,369.24,369.27,368.21,369.27,40760.0,335.8288,335.8561,334.892,335.8561,40760.0
2019-09-23 14:40:00,369.26,369.36,368.99,369.05,3715.0,335.847,335.938,335.6015,335.656,3715.0
2019-09-23 14:50:00,369.05,369.26,368.97,369.11,5178.0,335.656,335.847,335.5833,335.7106,5178.0
2019-09-23 15:00:00,369.06,369.62,369.06,369.38,6366.0,335.6651,336.1745,335.6651,335.9562,6366.0
2019-09-23 15:10:00,369.35,369.5,369.16,369.49,4812.0,335.9289,336.0653,335.7561,336.0562,4812.0
2019-09-23 15:20:00,369.38,369.54,369.34,369.54,5809.0,335.9562,336.1017,335.9198,336.1017,5809.0
2019-09-23 15:30:00,369.52,369.72,369.29,369.6,14611.0,336.0835,336.2654,335.8743,336.1563,14611.0
2019-09-23 15:40:00,369.46,370.0,369.45,369.97,13033.0,336.0289,336.5201,336.0198,336.4928,13033.0
2019-09-23 15:50:00,370.01,370.18,368.76,368.99,97496.0,336.5292,336.6838,335.3923,335.6015,97496.0
2019-09-24 09:30:00,371.47,372.25,370.5,371.96,42625.0,337.8571,338.5665,336.9748,338.3027,42625.0
2019-09-24 09:40:00,372.06,374.05,371.52,373.7,6496.0,338.3937,340.2036,337.9025,339.8853,6496.0
2019-09-24 09:50:00,373.96,374.52,372.47,372.47,10326.0,340.1217,340.6311,338.7666,338.7666,10326.0
2019-09-24 10:00:00,373.16,373.95,372.66,373.54,8093.0,339.3941,340.1126,338.9394,339.7397,8093.0
2019-09-24 10:10:00,373.74,374.0,372.34,373.04,65655.0,339.9217,340.1581,338.6483,339.285,65655.0
2019-09-24 10:20:00,373.26,373.69,371.33,371.34,37689.0,339.4851,339.8762,337.7297,337.7388,37689.0
2019-09-24 10:30:00,371.63,371.91,370.88,371.0,8393.0,338.0026,338.2572,337.3204,337.4296,8393.0
2019-09-24 10:40:00,370.99,372.2,370.98,372.19,4679.0,337.4205,338.521,337.4114,338.5119,4679.0
2019-09-24 10:50:00,372.34,372.52,372.05,372.33,8427.0,338.6483,338.812,338.3846,338.6392,8427.0
2019-09-24 11:00:00,372.22,372.22,371.53,371.73,3170.0,338.5392,338.5392,337.9116,338.0935,3170.0
2019-09-24 11:10:00,371.7,371.88,371.56,371.69,4817.0,338.0662,338.23,337.9389,338.0571,4817.0
2019-09-24 11:20:00,371.71,372.17,371.71,372.08,5914.0,338.0753,338.4937,338.0753,338.4119,5914.0
2019-09-24 11:30:00,371.96,372.06,371.53,371.66,3266.0,338.3027,338.3937,337.9116,338.0299,3266.0
2019-09-24 11:40:00,371.51,371.97,371.31,371.97,3250.0,337.8934,338.3118,337.7115,338.3118,3250.0
2019-09-24 11:50:00,371.95,372.34,371.95,372.1,2777.0,338.2936,338.6483,338.2936,338.43,2777.0
2019-09-24 12:00:00,371.89,372.3,371.82,372.26,2505.0,338.2391,338.612,338.1754,338.5756,2505.0
2019-09-24 12:10:00,372.17,372.23,371.35,371.35,4665.0,338.4937,338.5483,337.7479,337.7479,4665.0
2019-09-24 12:20:00,371.35,371.39,369.76,369.97,8885.0,337.7479,337.7843,336.3018,336.4928,8885.0
2019-09-24 12:30:00,369.85,370.16,369.27,369.43,5994.0,336.3836,336.6656,335.8561,336.0016,5994.0
2019-09-24 12:40:00,369.43,369.49,368.63,368.68,11709.0,336.0016,336.0562,335.274,335.3195,11709.0
2019-09-24 12:50:00,368.66,368.78,366.68,368.05,38030.0,335.3013,335.4105,333.5005,334.7465,38030.0
2019-09-24 13:00:00,368.06,368.62,367.87,368.32,5515.0,334.7556,335.2649,334.5828,334.9921,5515.0
2019-09-24 13:10:00,368.02,368.02,367.4,367.89,3180.0,334.7192,334.7192,334.1553,334.601,3180.0
2019-09-24 13:20:00,367.79,367.79,367.15,367.48,3045.0,334.51,334.51,333.928,334.2281,3045.0
2019-09-24 13:30:00,367.65,367.85,367.58,367.58,1650.0,334.3827,334.5646,334.319,334.319,1650.0
2019-09-24 13:40:00,367.42,367.88,367.05,367.56,21794.0,334.1735,334.5919,333.837,334.3009,21794.0
2019-09-24 13:50:00,367.41,367.67,366.74,367.04,4698.0,334.1644,334.4009,333.5551,333.8279,4698.0
2019-09-24 14:00:00,367.04,367.83,366.97,367.05,23738.0,333.8279,334.5464,333.7642,333.837,23738.0
2019-09-24 14:10:00,367.06,369.23,366.55,368.97,7383.0,333.8461,335.8197,333.3822,335.5833,7383.0
2019-09-24 14:20:00,368.91,369.2,368.72,369.1,8716.0,335.5287,335.7925,335.3559,335.7015,8716.0
2019-09-24 14:30:00,369.1,369.9,369.09,369.33,14589.0,335.7015,336.4291,335.6924,335.9107,14589.0
2019-09-24 14:40:00,369.31,369.74,369.15,369.74,10005.0,335.8925,336.2836,335.747,336.2836,10005.0
2019-09-24 14:50:00,369.78,369.84,369.33,369.55,10618.0,336.32,336.3745,335.9107,336.1108,10618.0
2019-09-24 15:00:00,369.63,369.67,369.16,369.57,8883.0,336.1835,336.2199,335.7561,336.129,8883.0
2019-09-24 15:10:00,369.61,369.84,369.45,369.55,6650.0,336.1654,336.3745,336.0198,336.1108,6650.0
2019-09-24 15:20:00,369.44,369.63,368.74,369.1,7483.0,336.0107,336.1835,335.3741,335.7015,7483.0
2019-09-24 15:30:00,368.93,369.37,368.79,369.06,16766.0,335.5469,335.9471,335.4196,335.6651,16766.0
2019-09-24 15:40:00,368.94,369.68,368.94,369.48,18429.0,335.556,336.229,335.556,336.0471,18429.0
2019-09-24 15:50:00,369.56,370.27,369.34,369.71,90337.0,336.1199,336.7656,335.9198,336.2563,90337.0
2019-09-25 09:30:00,371.03,371.51,369.71,371.22,49083.0,337.4569,337.8934,336.2563,337.6297,49083.0
2019-09-25 09:40:00,371.25,371.56,370.69,370.96,59175.0,337.657,337.9389,337.1476,337.3932,59175.0
2019-09-25 09:50:00,370.67,371.46,370.67,370.83,42572.0,337.1294,337.848,337.1294,337.275,42572.0
2019-09-25 10:00:00,370.94,371.85,370.83,371.37,28063.0,337.375,338.2027,337.275,337.7661,28063.0
2019-09-25 10:10:00,371.3,371.38,370.82,371.06,5869.0,337.7024,337.7752,337.2659,337.4842,5869.0
2019-09-25 10:20:00,371.15,371.62,370.97,371.5,10989.0,337.566,337.9935,337.4023,337.8843,10989.0
2019-09-25 10:30:00,371.43,371.51,371.0,371.2,10335.0,337.8207,337.8934,337.4296,337.6115,10335.0
2019-09-25 10:40:00,371.18,371.56,371.1,371.44,28206.0,337.5933,337.9389,337.5205,337.8298,28206.0
2019-09-25 10:50:00,371.44,371.55,370.88,371.04,12515.0,337.8298,337.9298,337.3204,337.466,12515.0
2019-09-25 11:00:00,371.19,371.8,370.66,371.38,75626.0,337.6024,338.1572,337.1203,337.7752,75626.0
2019-09-25 11:10:00,371.24,372.16,369.12,372.16,58560.0,337.6479,338.4846,335.7197,338.4846,58560.0
2019-09-25 11:20:00,372.43,373.12,371.75,372.14,6364.0,338.7302,339.3578,338.1117,338.4664,6364.0
2019-09-25 11:30:00,372.14,372.7,371.99,372.52,4227.0,338.4664,338.9758,338.33,338.812,4227.0
2019-09-25 11:40:00,372.68,372.7,372.28,372.51,4398.0,338.9576,338.9758,338.5938,338.8029,4398.0
2019-09-25 11:50:00,372.63,373.78,372.49,373.78,23362.0,338.9121,339.958,338.7848,339.958,23362.0
2019-09-25 12:00:00,373.72,373.93,373.44,373.8,5135.0,339.9035,340.0945,339.6488,339.9762,5135.0
2019-09-25 12:10:00,373.71,373.71,373.16,373.49,3534.0,339.8944,339.8944,339.3941,339.6943,3534.0
2019-09-25 12:20:00,373.86,373.98,373.63,373.8,3655.0,340.0308,340.1399,339.8216,339.9762,3655.0
2019-09-25 12:30:00,373.84,374.09,373.66,374.09,3840.0,340.0126,340.24,339.8489,340.24,3840.0
2019-09-25 12:40:00,374.04,374.27,373.85,374.04,6764.0,340.1945,340.4037,340.0217,340.1945,6764.0
2019-09-25 12:50:00,373.94,374.6,373.59,374.24,37994.0,340.1036,340.7038,339.7852,340.3764,37994.0
2019-09-25 13:00:00,374.24,374.35,374.12,374.21,15076.0,340.3764,340.4765,340.2673,340.3491,15076.0
2019-09-25 13:10:00,374.05,374.05,373.59,373.6,12121.0,340.2036,340.2036,339.7852,339.7943,12121.0
2019-09-25 13:20:00,373.65,374.0,373.65,373.87,5998.0,339.8398,340.1581,339.8398,340.0399,5998.0
2019-09-25 13:30:00,373.83,373.97,373.34,373.54,23039.0,340.0035,340.1308,339.5578,339.7397,23039.0
2019-09-25 13:40:00,373.53,373.87,373.26,373.66,6850.0,339.7307,340.0399,339.4851,339.8489,6850.0
2019-09-25 13:50:00,373.66,373.96,373.53,373.53,5977.0,339.8489,340.1217,339.7307,339.7307,5977.0
2019-09-25 14:00:00,373.6,374.0,373.6,373.84,27342.0,339.7943,340.1581,339.7943,340.0126,27342.0
2019-09-25 14:10:00,373.99,374.0,373.57,373.82,30921.0,340.149,340.1581,339.767,339.9944,30921.0
2019-09-25 14:20:00,373.77,374.0,373.62,373.97,21761.0,339.9489,340.1581,339.8125,340.1308,21761.0
2019-09-25 14:30:00,373.97,374.0,373.38,373.86,14195.0,340.1308,340.1581,339.5942,340.0308,14195.0
2019-09-25 14:40:00,373.91,374.06,373.64,373.99,9060.0,340.0763,340.2127,339.8307,340.149,9060.0
2019-09-25 14:50:00,374.0,374.0,373.72,373.95,11827.0,340.1581,340.1581,339.9035,340.1126,11827.0
2019-09-25 15:00:00,374.0,374.08,373.36,373.65,116554.0,340.1581,340.2309,339.576,339.8398,116554.0
2019-09-25 15:10:00,373.8,373.93,373.67,373.78,9403.0,339.9762,340.0945,339.858,339.958,9403.0
2019-09-25 15:20:00,373.86,374.02,373.85,373.88,17328.0,340.0308,340.1763,340.0217,340.049,17328.0
2019-09-25 15:30:00,373.94,374.05,373.88,374.0,22036.0,340.1036,340.2036,340.049,340.1581,22036.0
2019-09-25 15:40:00,373.98,374.68,373.91,374.56,43103.0,340.1399,340.7766,340.0763,340.6675,43103.0
2019-09-25 15:50:00,374.51,375.37,373.85,374.91,118518.0,340.622,341.4042,340.0217,340.9858,118518.0
2019-09-26 09:30:00,376.21,376.87,373.68,375.02,46957.0,342.1681,342.7684,339.8671,341.0858,46957.0
2019-09-26 09:40:00,374.98,376.01,374.66,375.65,7300.0,341.0494,341.9862,340.7584,341.6588,7300.0
2019-09-26 09:50:00,375.9,376.99,375.55,376.15,10024.0,341.8862,342.8776,341.5679,342.1136,10024.0
2019-09-26 10:00:00,376.3,376.45,375.75,375.98,18577.0,342.25,342.3864,341.7498,341.959,18577.0
2019-09-26 10:10:00,376.1,376.33,375.87,376.12,11899.0,342.0681,342.2773,341.8589,342.0863,11899.0
2019-09-26 10:20:00,376.11,376.33,375.98,376.25,15267.0,342.0772,342.2773,341.959,342.2045,15267.0
2019-09-26 10:30:00,376.25,377.24,376.17,377.24,15060.0,342.2045,343.1049,342.1318,343.1049,15060.0
2019-09-26 10:40:00,377.2,377.2,376.25,376.85,10528.0,343.0686,343.0686,342.2045,342.7502,10528.0
2019-09-26 10:50:00,377.03,377.3,376.63,377.05,8494.0,342.914,343.1595,342.5501,342.9321,8494.0
2019-09-26 11:00:00,376.96,377.11,376.17,377.11,18505.0,342.8503,342.9867,342.1318,342.9867,18505.0
2019-09-26 11:10:00,377.31,377.95,377.04,377.07,5872.0,343.1686,343.7507,342.923,342.9503,5872.0
2019-09-26 11:20:00,377.15,377.25,376.85,377.25,12442.0,343.0231,343.114,342.7502,343.114,12442.0
2019-09-26 11:30:00,377.15,377.65,377.07,377.65,7457.0,343.0231,343.4778,342.9503,343.4778,7457.0
2019-09-26 11:40:00,377.59,377.59,376.51,376.82,16464.0,343.4233,343.4233,342.441,342.723,16464.0
2019-09-26 11:50:00,376.76,377.69,376.76,377.49,4298.0,342.6684,343.5142,342.6684,343.3323,4298.0
2019-09-26 12:00:00,377.45,378.67,377.44,378.56,8522.0,343.2959,344.4056,343.2869,344.3055,8522.0
2019-09-26 12:10:00,378.37,378.72,377.96,378.2,18249.0,344.1327,344.451,343.7598,343.9781,18249.0
2019-09-26 12:20:00,378.29,379.19,378.13,378.96,8891.0,344.0599,344.8785,343.9144,344.6693,8891.0
2019-09-26 12:30:00,379.0,379.5,378.74,379.25,9415.0,344.7057,345.1604,344.4692,344.9331,9415.0
2019-09-26 12:40:00,379.29,379.48,379.09,379.24,2980.0,344.9695,345.1423,344.7875,344.924,2980.0
2019-09-26 12:50:00,379.21,379.56,378.79,379.56,4939.0,344.8967,345.215,344.5147,345.215,4939.0
2019-09-26 13:00:00,379.59,380.3,379.33,379.73,29601.0,345.2423,345.8881,345.0058,345.3696,29601.0
2019-09-26 13:10:00,379.74,379.76,379.04,379.28,4331.0,345.3787,345.3969,344.7421,344.9604,4331.0
2019-09-26 13:20:00,379.43,379.54,379.19,379.54,5278.0,345.0968,345.1968,344.8785,345.1968,5278.0
2019-09-26 13:30:00,379.5,380.11,379.5,380.11,10313.0,345.1604,345.7153,345.1604,345.7153,10313.0
2019-09-26 13:40:00,380.11,380.29,379.9,379.9,7027.0,345.7153,345.879,345.5243,345.5243,7027.0
2019-09-26 13:50:00,379.85,380.4,379.81,380.4,9051.0,345.4788,345.979,345.4424,345.979,9051.0
2019-09-26 14:00:00,380.41,381.66,380.41,381.57,10805.0,345.9881,347.125,345.9881,347.0431,10805.0
2019-09-26 14:10:00,381.72,381.84,381.19,381.62,14319.0,347.1796,347.2887,346.6975,347.0886,14319.0
2019-09-26 14:20:00,381.74,382.31,381.74,381.93,9260.0,347.1978,347.7162,347.1978,347.3706,9260.0
2019-09-26 14:30:00,381.88,383.31,381.84,383.17,21124.0,347.3251,348.6257,347.2887,348.4984,21124.0
2019-09-26 14:40:00,383.19,383.19,382.75,382.93,9281.0,348.5166,348.5166,348.1164,348.2801,9281.0
2019-09-26 14:50:00,382.9,383.39,382.7,383.06,17722.0,348.2528,348.6985,348.0709,348.3983,17722.0
2019-09-26 15:00:00,383.11,383.37,382.29,383.02,22959.0,348.4438,348.6803,347.698,348.3619,22959.0
2019-09-26 15:10:00,383.1,383.27,382.94,383.15,41647.0,348.4347,348.5893,348.2892,348.4802,41647.0
2019-09-26 15:20:00,383.09,383.78,383.0,383.41,19420.0,348.4256,349.0532,348.3437,348.7166,19420.0
2019-09-26 15:30:00,383.47,383.89,383.1,383.34,22709.0,348.7712,349.1532,348.4347,348.653,22709.0
2019-09-26 15:40:00,383.25,383.25,382.94,383.18,55948.0,348.5711,348.5711,348.2892,348.5075,55948.0
2019-09-26 15:50:00,383.23,383.46,382.09,382.33,115624.0,348.5529,348.7621,347.5161,347.7344,115624.0
2019-09-27 09:30:00,381.17,382.9,378.41,378.65,73471.0,346.6793,348.2528,344.1691,344.3874,73471.0
2019-09-27 09:40:00,378.44,378.66,375.99,377.64,68338.0,344.1964,344.3965,341.9681,343.4688,68338.0
2019-09-27 09:50:00,377.65,378.75,376.77,378.56,54264.0,343.4778,344.4783,342.6775,344.3055,54264.0
2019-09-27 10:00:00,378.9,379.55,378.08,378.73,10744.0,344.6147,345.2059,343.8689,344.4601,10744.0
2019-09-27 10:10:00,378.68,378.85,375.62,376.94,52948.0,344.4146,344.5693,341.6315,342.8321,52948.0
2019-09-27 10:20:00,376.94,376.94,375.98,376.14,15474.0,342.8321,342.8321,341.959,342.1045,15474.0
2019-09-27 10:30:00,375.96,376.38,375.1,376.18,12143.0,341.9408,342.3228,341.1586,342.1409,12143.0
2019-09-27 10:40:00,376.1,376.77,375.69,375.79,17375.0,342.0681,342.6775,341.6952,341.7862,17375.0
2019-09-27 10:50:00,375.99,375.99,375.16,375.48,13278.0,341.9681,341.9681,341.2132,341.5042,13278.0
2019-09-27 11:00:00,375.61,375.96,375.37,375.55,6447.0,341.6224,341.9408,341.4042,341.5679,6447.0
2019-09-27 11:10:00,375.51,375.59,374.1,374.1,16026.0,341.5315,341.6043,340.2491,340.2491,16026.0
2019-09-27 11:20:00,374.11,374.55,373.81,374.5,25906.0,340.2582,340.6584,339.9853,340.6129,25906.0
2019-09-27 11:30:00,374.36,374.44,372.48,373.24,32137.0,340.4855,340.5583,338.7757,339.4669,32137.0
2019-09-27 11:40:00,373.32,374.38,372.9,373.1,17740.0,339.5397,340.5037,339.1577,339.3396,17740.0
2019-09-27 11:50:00,373.1,374.13,373.0,373.82,10396.0,339.3396,340.2764,339.2486,339.9944,10396.0
2019-09-27 12:00:00,373.8,374.15,373.79,374.0,6135.0,339.9762,340.2946,339.9671,340.1581,6135.0
2019-09-27 12:10:00,374.14,374.86,373.86,374.04,6610.0,340.2855,340.9403,340.0308,340.1945,6610.0
2019-09-27 12:20:00,373.85,374.65,373.85,374.61,4100.0,340.0217,340.7493,340.0217,340.7129,4100.0
2019-09-27 12:30:00,374.4,374.71,374.31,374.47,7214.0,340.5219,340.8039,340.4401,340.5856,7214.0
2019-09-27 12:40:00,374.59,374.59,373.73,373.8,12779.0,340.6947,340.6947,339.9126,339.9762,12779.0
2019-09-27 12:50:00,373.86,374.11,373.74,373.87,7524.0,340.0308,340.2582,339.9217,340.0399,7524.0
2019-09-27 13:00:00,373.64,373.94,373.09,373.9,13819.0,339.8307,340.1036,339.3305,340.0672,13819.0
2019-09-27 13:10:00,373.93,373.94,373.12,373.38,4990.0,340.0945,340.1036,339.3578,339.5942,4990.0
2019-09-27 13:20:00,373.58,373.58,372.32,372.84,11183.0,339.7761,339.7761,338.6301,339.1031,11183.0
2019-09-27 13:30:00,372.88,373.01,372.17,372.27,9883.0,339.1395,339.2577,338.4937,338.5847,9883.0
2019-09-27 13:40:00,372.28,372.77,372.22,372.33,8680.0,338.5938,339.0394,338.5392,338.6392,8680.0
2019-09-27 13:50:00,372.25,372.4,371.99,372.12,6347.0,338.5665,338.7029,338.33,338.4482,6347.0
2019-09-27 14:00:00,372.1,372.15,371.39,371.47,4549.0,338.43,338.4755,337.7843,337.8571,4549.0
2019-09-27 14:10:00,371.37,371.53,371.14,371.36,5408.0,337.7661,337.9116,337.5569,337.757,5408.0
2019-09-27 14:20:00,371.35,371.66,371.22,371.6,7208.0,337.7479,338.0299,337.6297,337.9753,7208.0
2019-09-27 14:30:00,371.55,371.58,370.65,370.76,8325.0,337.9298,337.9571,337.1113,337.2113,8325.0
2019-09-27 14:40:00,370.87,371.1,370.09,370.09,11684.0,337.3113,337.5205,336.6019,336.6019,11684.0
2019-09-27 14:50:00,370.04,370.11,369.35,369.66,7963.0,336.5565,336.6201,335.9289,336.2108,7963.0
2019-09-27 15:00:00,369.69,369.85,368.81,368.89,23388.0,336.2381,336.3836,335.4377,335.5105,23388.0
2019-09-27 15:10:00,368.94,370.42,368.91,370.42,36830.0,335.556,336.9021,335.5287,336.9021,36830.0
2019-09-27 15:20:00,370.52,371.08,370.39,370.87,10180.0,336.993,337.5023,336.8748,337.3113,10180.0
2019-09-27 15:30:00,370.85,371.28,370.75,370.89,16102.0,337.2932,337.6842,337.2022,337.3295,16102.0
2019-09-27 15:40:00,370.94,371.16,370.31,370.73,29890.0,337.375,337.5751,336.802,337.184,29890.0
2019-09-27 15:50:00,370.73,371.5,370.61,371.18,67064.0,337.184,337.8843,337.0749,337.5933,67064.0
2019-09-30 09:30:00,372.38,374.24,372.38,373.69,40458.0,338.6847,340.3764,338.6847,339.8762,40458.0
2019-09-30 09:40:00,373.59,374.42,373.44,374.11,16786.0,339.7852,340.5401,339.6488,340.2582,16786.0
2019-09-30 09:50:00,374.43,375.79,374.4,374.83,8401.0,340.5492,341.7862,340.5219,340.913,8401.0
2019-09-30 10:00:00,375.28,377.46,375.28,377.19,8853.0,341.3223,343.305,341.3223,343.0595,8853.0
2019-09-30 10:10:00,377.07,377.36,375.59,375.59,12495.0,342.9503,343.2141,341.6043,341.6043,12495.0
2019-09-30 10:20:00,375.93,375.93,375.09,375.87,3541.0,341.9135,341.9135,341.1495,341.8589,3541.0
2019-09-30 10:30:00,375.91,376.69,375.74,376.63,6091.0,341.8953,342.6047,341.7407,342.5501,6091.0
2019-09-30 10:40:00,376.66,376.97,376.21,376.83,5219.0,342.5774,342.8594,342.1681,342.732,5219.0
2019-09-30 10:50:00,376.99,377.36,376.3,377.32,20808.0,342.8776,343.2141,342.25,343.1777,20808.0
2019-09-30 11:00:00,377.46,378.0,376.92,377.77,34604.0,343.305,343.7962,342.8139,343.587,34604.0
2019-09-30 11:10:00,377.61,377.96,377.28,377.41,17803.0,343.4415,343.7598,343.1413,343.2596,17803.0
2019-09-30 11:20:00,377.32,377.97,376.54,377.97,13057.0,343.1777,343.7689,342.4683,343.7689,13057.0
2019-09-30 11:30:00,378.09,378.58,377.46,378.07,12458.0,343.878,344.3237,343.305,343.8598,12458.0
2019-09-30 11:40:00,378.09,378.27,377.42,377.54,4018.0,343.878,344.0417,343.2687,343.3778,4018.0
2019-09-30 11:50:00,377.59,378.06,376.6,376.93,60207.0,343.4233,343.8508,342.5229,342.823,60207.0
2019-09-30 12:00:00,376.93,377.22,376.48,376.52,6992.0,342.823,343.0868,342.4137,342.4501,6992.0
2019-09-30 12:10:00,376.65,377.0,376.49,376.82,1861.0,342.5683,342.8867,342.4228,342.723,1861.0
2019-09-30 12:20:00,376.94,377.29,376.87,377.24,4341.0,342.8321,343.1504,342.7684,343.1049,4341.0
2019-09-30 12:30:00,377.18,377.27,376.91,377.12,3500.0,343.0504,343.1322,342.8048,342.9958,3500.0
2019-09-30 12:40:00,377.15,377.27,376.69,376.91,3977.0,343.0231,343.1322,342.6047,342.8048,3977.0
2019-09-30 12:50:00,377.04,377.32,376.86,377.05,15052.0,342.923,343.1777,342.7593,342.9321,15052.0
2019-09-30 13:00:00,377.15,377.16,376.82,377.11,5538.0,343.0231,343.0322,342.723,342.9867,5538.0
2019-09-30 13:10:00,377.2,377.4,377.11,377.19,4459.0,343.0686,343.2505,342.9867,343.0595,4459.0
2019-09-30 13:20:00,377.2,377.26,376.58,376.58,2963.0,343.0686,343.1231,342.5047,342.5047,2963.0
2019-09-30 13:30:00,376.55,376.58,376.01,376.11,2706.0,342.4774,342.5047,341.9862,342.0772,2706.0
2019-09-30 13:40:00,376.05,376.25,375.87,376.25,2075.0,342.0226,342.2045,341.8589,342.2045,2075.0
2019-09-30 13:50:00,376.2,376.21,375.65,375.66,2370.0,342.1591,342.1681,341.6588,341.6679,2370.0
2019-09-30 14:00:00,375.69,376.02,375.32,376.01,14457.0,341.6952,341.9953,341.3587,341.9862,14457.0
2019-09-30 14:10:00,376.06,376.18,375.53,375.54,16484.0,342.0317,342.1409,341.5497,341.5588,16484.0
2019-09-30 14:20:00,375.55,375.88,375.48,375.69,2471.0,341.5679,341.868,341.5042,341.6952,2471.0
2019-09-30 14:30:00,375.55,375.55,375.2,375.33,2485.0,341.5679,341.5679,341.2495,341.3678,2485.0
2019-09-30 14:40:00,375.22,375.98,375.22,375.98,4552.0,341.2677,341.959,341.2677,341.959,4552.0
2019-09-30 14:50:00,376.11,376.46,376.1,376.18,2000.0,342.0772,342.3955,342.0681,342.1409,2000.0
2019-09-30 15:00:00,376.28,376.36,376.0,376.23,2966.0,342.2318,342.3046,341.9772,342.1863,2966.0
2019-09-30 15:10:00,376.13,376.35,376.1,376.24,4533.0,342.0954,342.2955,342.0681,342.1954,4533.0
2019-09-30 15:20:00,376.32,376.33,375.75,375.75,14678.0,342.2682,342.2773,341.7498,341.7498,14678.0
2019-09-30 15:30:00,375.82,376.37,375.55,376.37,10047.0,341.8134,342.3137,341.5679,342.3137,10047.0
2019-09-30 15:40:00,376.22,376.61,375.75,375.76,10918.0,342.1772,342.532,341.7498,341.7589,10918.0
2019-09-30 15:50:00,375.53,375.77,374.4,374.84,49722.0,341.5497,341.768,340.5219,340.9221,49722.0
2019-10-01 09:30:00,375.97,377.04,375.8,375.93,31973.0,341.9499,342.923,341.7952,341.9135,31973.0
2019-10-01 09:40:00,376.05,377.09,375.57,376.46,31260.0,342.0226,342.9685,341.5861,342.3955,31260.0
2019-10-01 09:50:00,376.75,376.98,376.01,376.65,13509.0,342.6593,342.8685,341.9862,342.5683,13509.0
2019-10-01 10:00:00,376.51,376.73,374.5,374.9,28981.0,342.441,342.6411,340.6129,340.9767,28981.0
2019-10-01 10:10:00,374.94,375.41,374.57,374.67,13019.0,341.0131,341.4405,340.6765,340.7675,13019.0
2019-10-01 10:20:00,374.67,374.99,373.56,374.95,11841.0,340.7675,341.0585,339.7579,341.0222,11841.0
2019-10-01 10:30:00,374.93,375.89,374.71,375.88,9857.0,341.004,341.8771,340.8039,341.868,9857.0
2019-10-01 10:40:00,375.91,376.0,375.05,375.66,10326.0,341.8953,341.9772,341.1131,341.6679,10326.0
2019-10-01 10:50:00,375.66,376.28,375.42,375.42,6072.0,341.6679,342.2318,341.4496,341.4496,6072.0
2019-10-01 11:00:00,375.54,375.54,374.07,374.47,13494.0,341.5588,341.5588,340.2218,340.5856,13494.0
2019-10-01 11:10:00,374.46,374.46,373.93,373.96,11825.0,340.5765,340.5765,340.0945,340.1217,11825.0
2019-10-01 11:20:00,373.93,374.33,373.55,374.24,10611.0,340.0945,340.4583,339.7488,340.3764,10611.0
2019-10-01 11:30:00,374.21,374.49,374.04,374.04,8790.0,340.3491,340.6038,340.1945,340.1945,8790.0
2019-10-01 11:40:00,373.97,373.97,373.35,373.55,19382.0,340.1308,340.1308,339.5669,339.7488,19382.0
2019-10-01 11:50:00,373.63,373.69,372.31,372.31,33694.0,339.8216,339.8762,338.621,338.621,33694.0
2019-10-01 12:00:00,372.38,372.49,370.77,370.77,10160.0,338.6847,338.7848,337.2204,337.2204,10160.0
2019-10-01 12:10:00,370.81,371.47,370.78,371.46,15448.0,337.2568,337.8571,337.2295,337.848,15448.0
2019-10-01 12:20:00,371.7,371.7,370.25,371.51,53327.0,338.0662,338.0662,336.7474,337.8934,53327.0
2019-10-01 12:30:00,371.49,371.62,371.27,371.49,3500.0,337.8752,337.9935,337.6752,337.8752,3500.0
2019-10-01 12:40:00,371.5,371.69,370.46,370.47,12385.0,337.8843,338.0571,336.9384,336.9475,12385.0
2019-10-01 12:50:00,370.56,370.88,370.13,370.44,6754.0,337.0294,337.3204,336.6383,336.9203,6754.0
2019-10-01 13:00:00,370.4,370.98,370.4,370.69,6739.0,336.8839,337.4114,336.8839,337.1476,6739.0
2019-10-01 13:10:00,370.71,370.84,370.54,370.54,3790.0,337.1658,337.2841,337.0112,337.0112,3790.0
2019-10-01 13:20:00,370.69,370.71,369.7,369.84,7222.0,337.1476,337.1658,336.2472,336.3745,7222.0
2019-10-01 13:30:00,369.83,370.03,369.64,369.8,8114.0,336.3655,336.5474,336.1926,336.3382,8114.0
2019-10-01 13:40:00,369.8,370.15,369.33,369.37,9081.0,336.3382,336.6565,335.9107,335.9471,9081.0
2019-10-01 13:50:00,369.49,369.69,369.31,369.56,3900.0,336.0562,336.2381,335.8925,336.1199,3900.0
2019-10-01 14:00:00,369.5,369.52,368.8,369.01,8340.0,336.0653,336.0835,335.4287,335.6197,8340.0
2019-10-01 14:10:00,369.1,369.64,368.97,369.47,7680.0,335.7015,336.1926,335.5833,336.038,7680.0
2019-10-01 14:20:00,369.6,370.69,369.56,370.24,35660.0,336.1563,337.1476,336.1199,336.7384,35660.0
2019-10-01 14:30:00,370.25,370.87,370.23,370.61,5304.0,336.7474,337.3113,336.7293,337.0749,5304.0
2019-10-01 14:40:00,370.61,370.88,370.44,370.52,7652.0,337.0749,337.3204,336.9203,336.993,7652.0
2019-10-01 14:50:00,370.52,370.52,370.16,370.24,5750.0,336.993,336.993,336.6656,336.7384,5750.0
2019-10-01 15:00:00,370.18,370.32,369.9,370.04,10522.0,336.6838,336.8111,336.4291,336.5565,10522.0
2019-10-01 15:10:00,370.03,370.32,369.67,370.23,8776.0,336.5474,336.8111,336.2199,336.7293,8776.0
2019-10-01 15:20:00,370.05,370.47,369.77,370.4,28211.0,336.5655,336.9475,336.3109,336.8839,28211.0
2019-10-01 15:30:00,370.46,370.46,368.98,368.98,48896.0,336.9384,336.9384,335.5924,335.5924,48896.0
2019-10-01 15:40:00,369.02,369.5,368.08,368.18,43369.0,335.6287,336.0653,334.7738,334.8648,43369.0
2019-10-01 15:50:00,368.2,368.7,367.66,367.79,105375.0,334.8829,335.3377,334.3918,334.51,105375.0
2019-10-02 09:30:00,366.35,368.55,365.01,365.52,31139.0,333.2003,335.2013,331.9816,332.4454,31139.0
2019-10-02 09:40:00,365.93,367.81,365.74,366.87,12396.0,332.8183,334.5282,332.6455,333.6733,12396.0
2019-10-02 09:50:00,366.91,367.63,365.37,365.98,10237.0,333.7097,334.3645,332.309,332.8638,10237.0
2019-10-02 10:00:00,366.3,366.3,363.72,364.12,17309.0,333.1549,333.1549,330.8083,331.1721,17309.0
2019-10-02 10:10:00,363.8,365.37,363.47,363.9,46501.0,330.8811,332.309,330.5809,330.972,46501.0
2019-10-02 10:20:00,364.04,365.01,362.35,363.01,24644.0,331.0994,331.9816,329.5623,330.1626,24644.0
2019-10-02 10:30:00,362.53,362.53,361.01,361.28,11437.0,329.726,329.726,328.3435,328.5891,11437.0
2019-10-02 10:40:00,361.03,361.17,359.23,359.89,83388.0,328.3617,328.4891,326.7246,327.3249,83388.0
2019-10-02 10:50:00,360.06,362.16,360.06,361.46,8800.0,327.4795,329.3895,327.4795,328.7528,8800.0
2019-10-02 11:00:00,361.73,362.88,361.49,362.72,8419.0,328.9984,330.0443,328.7801,329.8988,8419.0
2019-10-02 11:10:00,362.69,363.6,362.49,363.35,36244.0,329.8715,330.6992,329.6896,330.4718,36244.0
2019-10-02 11:20:00,363.54,364.17,362.2,362.99,48078.0,330.6446,331.2176,329.4259,330.1444,48078.0
2019-10-02 11:30:00,362.7,363.06,361.75,362.62,23326.0,329.8806,330.208,329.0166,329.8079,23326.0
2019-10-02 11:40:00,362.73,362.87,362.14,362.32,8128.0,329.9079,330.0352,329.3713,329.535,8128.0
2019-10-02 11:50:00,362.45,364.12,361.81,363.53,91556.0,329.6532,331.1721,329.0712,330.6355,91556.0
2019-10-02 12:00:00,363.79,363.79,362.5,362.75,13665.0,330.872,330.872,329.6987,329.9261,13665.0
2019-10-02 12:10:00,362.57,362.7,361.11,361.11,36570.0,329.7624,329.8806,328.4345,328.4345,36570.0
2019-10-02 12:20:00,361.05,361.33,360.98,361.31,9142.0,328.3799,328.6346,328.3163,328.6164,9142.0
2019-10-02 12:30:00,361.3,362.02,361.27,361.44,31055.0,328.6073,329.2622,328.58,328.7346,31055.0
2019-10-02 12:40:00,361.51,361.53,360.65,360.75,7215.0,328.7983,328.8165,328.0161,328.1071,7215.0
2019-10-02 12:50:00,360.75,360.91,360.15,360.29,16229.0,328.1071,328.2526,327.5614,327.6887,16229.0
2019-10-02 13:00:00,360.18,361.28,360.03,360.07,86704.0,327.5886,328.5891,327.4522,327.4886,86704.0
2019-10-02 13:10:00,360.48,360.73,360.25,360.28,4700.0,327.8615,328.0889,327.6523,327.6796,4700.0
2019-10-02 13:20:00,360.24,360.84,359.8,360.79,8171.0,327.6432,328.1889,327.243,328.1434,8171.0
2019-10-02 13:30:00,360.79,360.97,360.31,360.67,3929.0,328.1434,328.3072,327.7069,328.0343,3929.0
2019-10-02 13:40:00,360.87,361.28,360.72,361.21,7737.0,328.2162,328.5891,328.0798,328.5254,7737.0
2019-10-02 13:50:00,361.1,361.72,361.1,361.69,5552.0,328.4254,328.9893,328.4254,328.962,5552.0
2019-10-02 14:00:00,361.62,362.79,361.57,362.78,6609.0,328.8983,329.9625,328.8529,329.9534,6609.0
2019-10-02 14:10:00,362.95,363.49,362.44,362.8,47351.0,330.108,330.5991,329.6441,329.9716,47351.0
2019-10-02 14:20:00,362.99,364.15,362.99,363.65,21288.0,330.1444,331.1994,330.1444,330.7447,21288.0
2019-10-02 14:30:00,363.44,363.66,363.2,363.62,5186.0,330.5537,330.7538,330.3354,330.7174,5186.0
2019-10-02 14:40:00,363.74,363.86,363.34,363.34,7588.0,330.8265,330.9357,330.4627,330.4627,7588.0
2019-10-02 14:50:00,363.3,363.8,363.22,363.59,5840.0,330.4263,330.8811,330.3536,330.6901,5840.0
2019-10-02 15:00:00,363.59,363.59,362.45,362.94,9933.0,330.6901,330.6901,329.6532,330.0989,9933.0
2019-10-02 15:10:00,363.06,363.68,362.97,363.16,14326.0,330.208,330.7719,330.1262,330.299,14326.0
2019-10-02 15:20:00,363.07,363.25,362.33,362.43,14299.0,330.2171,330.3809,329.5441,329.6351,14299.0
2019-10-02 15:30:00,362.37,362.94,362.07,362.67,18817.0,329.5805,330.0989,329.3076,329.8533,18817.0
2019-10-02 15:40:00,362.69,362.84,362.22,362.22,31445.0,329.8715,330.008,329.4441,329.4441,31445.0
2019-10-02 15:50:00,362.16,362.6,361.82,362.5,73599.0,329.3895,329.7897,329.0802,329.6987,73599.0
2019-10-03 09:30:00,362.34,364.01,361.2,361.29,66975.0,329.5532,331.0721,328.5163,328.5982,66975.0
2019-10-03 09:40:00,361.99,364.16,361.84,363.88,12452.0,329.2349,331.2085,329.0984,330.9538,12452.0
2019-10-03 09:50:00,363.61,363.61,362.0,362.62,6003.0,330.7083,330.7083,329.244,329.8079,6003.0
2019-10-03 10:00:00,362.48,362.48,359.24,360.28,12285.0,329.6805,329.6805,326.7337,327.6796,12285.0
2019-10-03 10:10:00,360.28,361.54,360.13,361.53,3275.0,327.6796,328.8256,327.5432,328.8165,3275.0
2019-10-03 10:20:00,361.78,363.38,361.67,362.3,5577.0,329.0439,330.4991,328.9438,329.5168,5577.0
2019-10-03 10:30:00,362.32,362.88,361.7,362.52,8622.0,329.535,330.0443,328.9711,329.7169,8622.0
2019-10-03 10:40:00,362.29,362.9,361.76,361.96,2844.0,329.5077,330.0625,329.0257,329.2076,2844.0
2019-10-03 10:50:00,361.96,362.08,361.17,361.69,12189.0,329.2076,329.3167,328.4891,328.962,12189.0
2019-10-03 11:00:00,361.52,363.2,361.52,362.97,13838.0,328.8074,330.3354,328.8074,330.1262,13838.0
2019-10-03 11:10:00,362.84,363.93,362.66,363.93,14185.0,330.008,330.9993,329.8442,330.9993,14185.0
2019-10-03 11:20:00,363.54,363.75,362.93,362.93,2560.0,330.6446,330.8356,330.0898,330.0898,2560.0
2019-10-03 11:30:00,362.77,362.77,360.26,360.28,4603.0,329.9443,329.9443,327.6614,327.6796,4603.0
2019-10-03 11:40:00,360.37,362.19,360.37,360.6,49988.0,327.7615,329.4168,327.7615,327.9706,49988.0
2019-10-03 11:50:00,360.52,361.26,360.28,360.28,2632.0,327.8979,328.5709,327.6796,327.6796,2632.0
2019-10-03 12:00:00,360.58,362.47,360.45,361.68,14878.0,327.9525,329.6714,327.8342,328.9529,14878.0
2019-10-03 12:10:00,361.93,362.09,361.34,361.64,26877.0,329.1803,329.3258,328.6437,328.9165,26877.0
2019-10-03 12:20:00,361.66,362.22,361.48,361.98,9217.0,328.9347,329.4441,328.771,329.2258,9217.0
2019-10-03 12:30:00,362.21,362.96,361.83,362.41,30023.0,329.435,330.1171,329.0893,329.6169,30023.0
2019-10-03 12:40:00,362.62,363.1,362.47,362.98,1516.0,329.8079,330.2444,329.6714,330.1353,1516.0
2019-10-03 12:50:00,363.02,364.6,362.76,363.0,95103.0,330.1717,331.6087,329.9352,330.1535,95103.0
2019-10-03 13:00:00,363.2,363.35,362.78,362.93,4294.0,330.3354,330.4718,329.9534,330.0898,4294.0
2019-10-03 13:10:00,362.86,363.11,362.65,363.11,2500.0,330.0261,330.2535,329.8351,330.2535,2500.0
2019-10-03 13:20:00,362.96,363.5,362.86,363.5,11606.0,330.1171,330.6082,330.0261,330.6082,11606.0
2019-10-03 13:30:00,363.5,364.0,363.21,363.6,10098.0,330.6082,331.063,330.3445,330.6992,10098.0
2019-10-03 13:40:00,363.39,364.88,363.38,363.64,48824.0,330.5082,331.8634,330.4991,330.7356,48824.0
2019-10-03 13:50:00,363.9,364.99,363.77,363.89,36712.0,330.972,331.9634,330.8538,330.9629,36712.0
2019-10-03 14:00:00,364.15,364.31,363.81,364.07,4010.0,331.1994,331.3449,330.8902,331.1267,4010.0
2019-10-03 14:10:00,363.94,364.83,363.94,364.39,6503.0,331.0084,331.8179,331.0084,331.4177,6503.0
2019-10-03 14:20:00,364.27,364.43,364.03,364.21,3856.0,331.3086,331.4541,331.0903,331.254,3856.0
2019-10-03 14:30:00,364.21,364.34,364.09,364.23,2590.0,331.254,331.3722,331.1448,331.2722,2590.0
2019-10-03 14:40:00,364.25,364.46,364.12,364.12,2718.0,331.2904,331.4814,331.1721,331.1721,2718.0
2019-10-03 14:50:00,364.09,364.1,363.77,363.77,2737.0,331.1448,331.1539,330.8538,330.8538,2737.0
2019-10-03 15:00:00,363.83,364.01,363.68,363.99,3682.0,330.9084,331.0721,330.7719,331.0539,3682.0
2019-10-03 15:10:00,364.06,364.06,363.28,363.42,3064.0,331.1176,331.1176,330.4081,330.5355,3064.0
2019-10-03 15:20:00,363.49,363.52,363.07,363.52,4766.0,330.5991,330.6264,330.2171,330.6264,4766.0
2019-10-03 15:30:00,363.79,363.81,362.78,362.79,22417.0,330.872,330.8902,329.9534,329.9625,22417.0
2019-10-03 15:40:00,362.84,363.8,362.77,363.27,11437.0,330.008,330.8811,329.9443,330.399,11437.0
2019-10-03 15:50:00,363.2,364.44,363.16,364.39,21018.0,330.3354,331.4632,330.299,331.4177,21018.0
2019-10-04 09:30:00,365.29,367.47,364.49,365.9,42978.0,332.2363,334.219,331.5086,332.7911,42978.0
2019-10-04 09:40:00,365.9,365.98,365.0,365.38,8535.0,332.7911,332.8638,331.9725,332.3181,8535.0
2019-10-04 09:50:00,365.39,366.43,365.13,366.43,3528.0,332.3272,333.2731,332.0907,333.2731,3528.0
2019-10-04 10:00:00,366.28,367.42,366.28,366.36,6233.0,333.1367,334.1735,333.1367,333.2094,6233.0
2019-10-04 10:10:00,366.29,366.29,365.46,365.74,9394.0,333.1458,333.1458,332.3909,332.6455,9394.0
2019-10-04 10:20:00,365.73,366.66,365.67,366.18,3205.0,332.6364,333.4823,332.5819,333.0457,3205.0
2019-10-04 10:30:00,366.41,366.51,365.35,365.44,7148.0,333.2549,333.3459,332.2908,332.3727,7148.0
2019-10-04 10:40:00,365.36,365.56,364.75,364.93,3202.0,332.2999,332.4818,331.7451,331.9088,3202.0
2019-10-04 10:50:00,365.05,365.36,364.96,365.25,4300.0,332.018,332.2999,331.9361,332.1999,4300.0
2019-10-04 11:00:00,365.03,366.1,364.92,366.1,4514.0,331.9998,332.973,331.8997,332.973,4514.0
2019-10-04 11:10:00,365.95,366.2,365.59,366.18,4558.0,332.8365,333.0639,332.5091,333.0457,4558.0
2019-10-04 11:20:00,366.2,366.2,365.43,365.79,18402.0,333.0639,333.0639,332.3636,332.691,18402.0
2019-10-04 11:30:00,365.81,366.25,365.75,365.93,3823.0,332.7092,333.1094,332.6546,332.8183,3823.0
2019-10-04 11:40:00,366.0,366.19,365.79,365.98,1621.0,332.882,333.0548,332.691,332.8638,1621.0
2019-10-04 11:50:00,365.86,366.77,365.86,366.68,3470.0,332.7547,333.5823,332.7547,333.5005,3470.0
2019-10-04 12:00:00,367.09,367.52,366.94,367.52,2883.0,333.8734,334.2645,333.737,334.2645,2883.0
2019-10-04 12:10:00,367.53,367.53,367.12,367.12,5533.0,334.2736,334.2736,333.9007,333.9007,5533.0
2019-10-04 12:20:00,367.28,367.87,366.8,367.12,28854.0,334.0462,334.5828,333.6096,333.9007,28854.0
2019-10-04 12:30:00,367.02,367.25,366.97,367.07,3413.0,333.8097,334.0189,333.7642,333.8552,3413.0
2019-10-04 12:40:00,367.07,367.17,366.59,366.62,3100.0,333.8552,333.9461,333.4186,333.4459,3100.0
2019-10-04 12:50:00,366.6,366.6,365.81,365.93,3095.0,333.4277,333.4277,332.7092,332.8183,3095.0
2019-10-04 13:00:00,365.91,365.91,365.1,365.12,7062.0,332.8002,332.8002,332.0635,332.0816,7062.0
2019-10-04 13:10:00,365.16,365.59,364.86,364.86,22258.0,332.118,332.5091,331.8452,331.8452,22258.0
2019-10-04 13:20:00,364.84,364.86,363.58,363.89,33547.0,331.827,331.8452,330.681,330.9629,33547.0
2019-10-04 13:30:00,364.05,364.81,363.7,364.81,8115.0,331.1085,331.7997,330.7901,331.7997,8115.0
2019-10-04 13:40:00,364.81,365.6,364.53,365.03,42065.0,331.7997,332.5182,331.545,331.9998,42065.0
2019-10-04 13:50:00,365.01,365.17,364.92,365.02,2300.0,331.9816,332.1271,331.8997,331.9907,2300.0
2019-10-04 14:00:00,365.16,365.36,365.02,365.36,1542.0,332.118,332.2999,331.9907,332.2999,1542.0
2019-10-04 14:10:00,365.5,367.15,365.44,365.98,49465.0,332.4273,333.928,332.3727,332.8638,49465.0
2019-10-04 14:20:00,365.99,366.8,365.99,366.79,1636.0,332.8729,333.6096,332.8729,333.6005,1636.0
2019-10-04 14:30:00,366.85,367.53,366.83,367.48,3333.0,333.6551,334.2736,333.6369,334.2281,3333.0
2019-10-04 14:40:00,367.31,367.48,367.2,367.43,11570.0,334.0735,334.2281,333.9734,334.1826,11570.0
2019-10-04 14:50:00,367.41,367.58,367.28,367.55,3129.0,334.1644,334.319,334.0462,334.2918,3129.0
2019-10-04 15:00:00,367.53,367.85,367.42,367.85,5653.0,334.2736,334.5646,334.1735,334.5646,5653.0
2019-10-04 15:10:00,367.84,367.85,367.11,367.55,12019.0,334.5555,334.5646,333.8916,334.2918,12019.0
2019-10-04 15:20:00,367.48,368.11,367.48,367.99,10061.0,334.2281,334.8011,334.2281,334.6919,10061.0
2019-10-04 15:30:00,368.03,368.68,367.99,368.51,9352.0,334.7283,335.3195,334.6919,335.1649,9352.0
2019-10-04 15:40:00,368.58,369.27,368.5,369.14,10147.0,335.2286,335.8561,335.1558,335.7379,10147.0
2019-10-04 15:50:00,369.22,370.13,368.94,369.08,86131.0,335.8106,336.6383,335.556,335.6833,86131.0
2019-10-07 09:30:00,368.02,368.49,366.96,368.49,35997.0,334.7192,335.1467,333.7551,335.1467,35997.0
2019-10-07 09:40:00,368.5,369.28,368.18,368.55,10905.0,335.1558,335.8652,334.8648,335.2013,10905.0
2019-10-07 09:50:00,368.52,369.43,368.28,368.89,11629.0,335.174,336.0016,334.9557,335.5105,11629.0
2019-10-07 10:00:00,369.04,370.21,368.93,370.21,13580.0,335.6469,336.7111,335.5469,336.7111,13580.0
2019-10-07 10:10:00,370.41,371.1,369.26,369.26,16902.0,336.893,337.5205,335.847,335.847,16902.0
2019-10-07 10:20:00,369.7,370.12,369.55,369.91,3500.0,336.2472,336.6292,336.1108,336.4382,3500.0
2019-10-07 10:30:00,369.78,369.79,369.17,369.31,3814.0,336.32,336.3291,335.7652,335.8925,3814.0
2019-10-07 10:40:00,369.42,369.5,368.75,368.83,2918.0,335.9926,336.0653,335.3832,335.4559,2918.0
2019-10-07 10:50:00,368.82,369.05,368.73,368.78,2100.0,335.4468,335.656,335.365,335.4105,2100.0
2019-10-07 11:00:00,368.9,369.74,368.9,369.66,3935.0,335.5196,336.2836,335.5196,336.2108,3935.0
2019-10-07 11:10:00,369.52,369.94,369.52,369.94,6953.0,336.0835,336.4655,336.0835,336.4655,6953.0
2019-10-07 11:20:00,369.95,370.47,369.67,369.67,3600.0,336.4746,336.9475,336.2199,336.2199,3600.0
2019-10-07 11:30:00,369.87,370.33,369.79,370.11,2850.0,336.4018,336.8202,336.3291,336.6201,2850.0
2019-10-07 11:40:00,369.98,370.52,369.52,369.74,2500.0,336.5019,336.993,336.0835,336.2836,2500.0
2019-10-07 11:50:00,369.75,370.49,369.75,370.02,2800.0,336.2927,336.9657,336.2927,336.5383,2800.0
2019-10-07 12:00:00,370.02,370.14,369.91,370.01,1700.0,336.5383,336.6474,336.4382,336.5292,1700.0
2019-10-07 12:10:00,369.89,370.44,369.88,370.31,4053.0,336.42,336.9203,336.4109,336.802,4053.0
2019-10-07 12:20:00,370.34,370.36,370.08,370.1,2624.0,336.8293,336.8475,336.5928,336.611,2624.0
2019-10-07 12:30:00,369.49,369.49,369.15,369.18,2999.0,336.0562,336.0562,335.747,335.7743,2999.0
2019-10-07 12:40:00,369.26,369.66,369.19,369.61,2774.0,335.847,336.2108,335.7834,336.1654,2774.0
2019-10-07 12:50:00,369.44,369.73,369.36,369.64,2501.0,336.0107,336.2745,335.938,336.1926,2501.0
2019-10-07 13:00:00,369.74,369.97,369.6,369.67,20389.0,336.2836,336.4928,336.1563,336.2199,20389.0
2019-10-07 13:10:00,369.74,370.03,369.67,369.89,1800.0,336.2836,336.5474,336.2199,336.42,1800.0
2019-10-07 13:20:00,369.88,369.92,369.09,369.24,5980.0,336.4109,336.4473,335.6924,335.8288,5980.0
2019-10-07 13:30:00,369.28,370.75,369.28,370.54,5358.0,335.8652,337.2022,335.8652,337.0112,5358.0
2019-10-07 13:40:00,370.66,370.97,370.66,370.97,1255.0,337.1203,337.4023,337.1203,337.4023,1255.0
2019-10-07 13:50:00,370.89,370.89,370.19,370.19,2730.0,337.3295,337.3295,336.6929,336.6929,2730.0
2019-10-07 14:00:00,370.29,370.4,369.67,369.9,6058.0,336.7838,336.8839,336.2199,336.4291,6058.0
2019-10-07 14:10:00,369.75,369.94,369.35,369.94,10706.0,336.2927,336.4655,335.9289,336.4655,10706.0
2019-10-07 14:20:00,369.71,369.87,369.58,369.67,5762.0,336.2563,336.4018,336.1381,336.2199,5762.0
2019-10-07 14:30:00,369.72,369.72,368.84,369.13,8238.0,336.2654,336.2654,335.465,335.7288,8238.0
2019-10-07 14:40:00,369.21,369.29,368.96,368.99,6867.0,335.8016,335.8743,335.5742,335.6015,6867.0
2019-10-07 14:50:00,368.84,369.0,368.43,368.92,3726.0,335.465,335.6106,335.0921,335.5378,3726.0
2019-10-07 15:00:00,368.86,369.62,368.86,369.48,6522.0,335.4832,336.1745,335.4832,336.0471,6522.0
2019-10-07 15:10:00,369.43,369.92,369.23,369.8,4381.0,336.0016,336.4473,335.8197,336.3382,4381.0
2019-10-07 15:20:00,369.83,369.95,369.37,369.62,6663.0,336.3655,336.4746,335.9471,336.1745,6663.0
2019-10-07 15:30:00,369.38,369.47,368.83,369.46,12081.0,335.9562,336.038,335.4559,336.0289,12081.0
2019-10-07 15:40:00,369.44,369.65,368.81,368.81,7936.0,336.0107,336.2017,335.4377,335.4377,7936.0
2019-10-07 15:50:00,368.57,369.21,367.99,367.99,62546.0,335.2195,335.8016,334.6919,334.6919,62546.0
2019-10-08 09:30:00,366.0,367.16,364.39,365.1,23159.0,332.882,333.9371,331.4177,332.0635,23159.0
2019-10-08 09:40:00,364.77,365.02,363.62,364.35,17255.0,331.7633,331.9907,330.7174,331.3813,17255.0
2019-10-08 09:50:00,364.36,365.28,363.69,364.55,8124.0,331.3904,332.2272,330.781,331.5632,8124.0
2019-10-08 10:00:00,364.52,365.7,364.51,365.42,10519.0,331.5359,332.6092,331.5268,332.3545,10519.0
2019-10-08 10:10:00,365.27,366.1,364.31,365.81,10837.0,332.2181,332.973,331.3449,332.7092,10837.0
2019-10-08 10:20:00,365.97,366.49,365.82,366.49,14410.0,332.8547,333.3277,332.7183,333.3277,14410.0
2019-10-08 10:30:00,366.49,366.92,366.28,366.5,7143.0,333.3277,333.7188,333.1367,333.3368,7143.0
2019-10-08 10:40:00,366.51,367.31,366.42,366.78,8514.0,333.3459,334.0735,333.264,333.5914,8514.0
2019-10-08 10:50:00,366.69,368.29,366.45,368.19,13344.0,333.5096,334.9648,333.2913,334.8738,13344.0
2019-10-08 11:00:00,368.18,368.35,367.52,367.67,6964.0,334.8648,335.0194,334.2645,334.4009,6964.0
2019-10-08 11:10:00,367.67,368.27,367.41,368.27,6140.0,334.4009,334.9466,334.1644,334.9466,6140.0
2019-10-08 11:20:00,368.13,368.33,367.41,367.85,4632.0,334.8193,335.0012,334.1644,334.5646,4632.0
2019-10-08 11:30:00,367.77,367.98,367.37,367.82,7088.0,334.4919,334.6829,334.128,334.5373,7088.0
2019-10-08 11:40:00,367.56,368.35,367.56,368.34,4924.0,334.3009,335.0194,334.3009,335.0103,4924.0
2019-10-08 11:50:00,368.24,368.51,367.71,367.79,1700.0,334.9193,335.1649,334.4373,334.51,1700.0
2019-10-08 12:00:00,367.9,368.0,367.66,367.95,2763.0,334.6101,334.701,334.3918,334.6556,2763.0
2019-10-08 12:10:00,367.95,368.37,367.66,368.37,4773.0,334.6556,335.0376,334.3918,335.0376,4773.0
2019-10-08 12:20:00,368.37,368.9,368.37,368.77,1600.0,335.0376,335.5196,335.0376,335.4014,1600.0
2019-10-08 12:30:00,368.83,369.64,368.64,369.53,4418.0,335.4559,336.1926,335.2831,336.0926,4418.0
2019-10-08 12:40:00,369.54,370.61,369.54,370.26,5137.0,336.1017,337.0749,336.1017,336.7565,5137.0
2019-10-08 12:50:00,370.22,370.22,369.66,370.2,4267.0,336.7202,336.7202,336.2108,336.702,4267.0
2019-10-08 13:00:00,370.19,370.35,369.78,370.1,4399.0,336.6929,336.8384,336.32,336.611,4399.0
2019-10-08 13:10:00,370.05,370.57,369.94,370.2,5717.0,336.5655,337.0385,336.4655,336.702,5717.0
2019-10-08 13:20:00,370.38,371.61,370.33,371.45,12074.0,336.8657,337.9844,336.8202,337.8389,12074.0
2019-10-08 13:30:00,371.2,371.81,371.1,371.81,5176.0,337.6115,338.1663,337.5205,338.1663,5176.0
2019-10-08 13:40:00,371.78,372.11,371.72,371.85,10828.0,338.139,338.4391,338.0844,338.2027,10828.0
2019-10-08 13:50:00,371.88,371.9,371.39,371.39,13275.0,338.23,338.2481,337.7843,337.7843,13275.0
2019-10-08 14:00:00,371.56,371.67,371.0,371.36,7292.0,337.9389,338.039,337.4296,337.757,7292.0
2019-10-08 14:10:00,371.3,371.38,370.98,371.16,4033.0,337.7024,337.7752,337.4114,337.5751,4033.0
2019-10-08 14:20:00,370.93,371.2,370.6,371.1,8252.0,337.3659,337.6115,337.0658,337.5205,8252.0
2019-10-08 14:30:00,371.38,371.96,371.16,371.54,4460.0,337.7752,338.3027,337.5751,337.9207,4460.0
2019-10-08 14:40:00,371.83,372.17,371.48,371.99,6760.0,338.1845,338.4937,337.8661,338.33,6760.0
2019-10-08 14:50:00,371.89,371.9,369.77,370.9,36839.0,338.2391,338.2481,336.3109,337.3386,36839.0
2019-10-08 15:00:00,370.89,371.66,370.54,370.88,28633.0,337.3295,338.0299,337.0112,337.3204,28633.0
2019-10-08 15:10:00,370.63,370.63,369.87,370.28,4935.0,337.0931,337.0931,336.4018,336.7747,4935.0
2019-10-08 15:20:00,370.49,370.73,369.25,369.94,25730.0,336.9657,337.184,335.8379,336.4655,25730.0
2019-10-08 15:30:00,369.9,370.13,368.88,369.02,12782.0,336.4291,336.6383,335.5014,335.6287,12782.0
2019-10-08 15:40:00,368.81,369.43,368.6,369.16,29006.0,335.4377,336.0016,335.2468,335.7561,29006.0
2019-10-08 15:50:00,369.29,369.71,368.4,368.45,47383.0,335.8743,336.2563,335.0648,335.1103,47383.0
2019-10-09 09:30:00,370.17,371.33,368.84,370.82,58158.0,336.6747,337.7297,335.465,337.2659,58158.0
2019-10-09 09:40:00,370.45,371.0,369.43,370.65,90647.0,336.9294,337.4296,336.0016,337.1113,90647.0
2019-10-09 09:50:00,370.51,370.53,368.59,369.21,16116.0,336.9839,337.0021,335.2377,335.8016,16116.0
2019-10-09 10:00:00,369.03,370.98,369.03,369.75,22287.0,335.6378,337.4114,335.6378,336.2927,22287.0
2019-10-09 10:10:00,369.77,370.55,369.77,370.17,5175.0,336.3109,337.0203,336.3109,336.6747,5175.0
2019-10-09 10:20:00,370.19,370.22,369.67,369.87,4250.0,336.6929,336.7202,336.2199,336.4018,4250.0
2019-10-09 10:30:00,369.84,370.34,369.01,369.18,28727.0,336.3745,336.8293,335.6197,335.7743,28727.0
2019-10-09 10:40:00,369.22,369.58,369.01,369.27,2887.0,335.8106,336.1381,335.6197,335.8561,2887.0
2019-10-09 10:50:00,369.27,370.07,369.26,369.56,40172.0,335.8561,336.5837,335.847,336.1199,40172.0
2019-10-09 11:00:00,369.41,369.61,369.12,369.16,7408.0,335.9835,336.1654,335.7197,335.7561,7408.0
2019-10-09 11:10:00,369.16,369.16,368.44,369.04,8500.0,335.7561,335.7561,335.1012,335.6469,8500.0
2019-10-09 11:20:00,369.12,369.13,367.85,367.92,32024.0,335.7197,335.7288,334.5646,334.6283,32024.0
2019-10-09 11:30:00,367.94,369.08,367.94,368.55,8311.0,334.6465,335.6833,334.6465,335.2013,8311.0
2019-10-09 11:40:00,368.32,369.54,368.31,369.16,5824.0,334.9921,336.1017,334.983,335.7561,5824.0
2019-10-09 11:50:00,369.13,369.34,368.95,369.27,3326.0,335.7288,335.9198,335.5651,335.8561,3326.0
2019-10-09 12:00:00,369.46,369.48,368.8,369.0,7345.0,336.0289,336.0471,335.4287,335.6106,7345.0
2019-10-09 12:10:00,369.23,369.29,368.59,368.63,6580.0,335.8197,335.8743,335.2377,335.274,6580.0
2019-10-09 12:20:00,368.67,369.28,368.59,369.28,6851.0,335.3104,335.8652,335.2377,335.8652,6851.0
2019-10-09 12:30:00,369.18,369.25,368.04,368.05,6618.0,335.7743,335.8379,334.7374,334.7465,6618.0
2019-10-09 12:40:00,368.04,368.89,367.83,368.57,12560.0,334.7374,335.5105,334.5464,335.2195,12560.0
2019-10-09 12:50:00,368.73,369.1,368.41,369.1,1416.0,335.365,335.7015,335.0739,335.7015,1416.0
2019-10-09 13:00:00,369.33,369.74,368.81,369.04,9554.0,335.9107,336.2836,335.4377,335.6469,9554.0
2019-10-09 13:10:00,368.95,369.1,368.82,368.95,6966.0,335.5651,335.7015,335.4468,335.5651,6966.0
2019-10-09 13:20:00,368.99,369.5,368.47,368.93,25961.0,335.6015,336.0653,335.1285,335.5469,25961.0
2019-10-09 13:30:00,368.91,369.2,368.55,368.56,15952.0,335.5287,335.7925,335.2013,335.2104,15952.0
2019-10-09 13:40:00,368.65,369.4,368.59,369.33,28614.0,335.2922,335.9744,335.2377,335.9107,28614.0
2019-10-09 13:50:00,369.35,369.36,368.79,368.98,15685.0,335.9289,335.938,335.4196,335.5924,15685.0
2019-10-09 14:00:00,368.91,369.18,368.71,368.95,4674.0,335.5287,335.7743,335.3468,335.5651,4674.0
2019-10-09 14:10:00,368.95,369.13,368.72,369.01,5474.0,335.5651,335.7288,335.3559,335.6197,5474.0
2019-10-09 14:20:00,369.01,369.41,368.78,369.41,86488.0,335.6197,335.9835,335.4105,335.9835,86488.0
2019-10-09 14:30:00,369.54,369.91,369.44,369.91,58403.0,336.1017,336.4382,336.0107,336.4382,58403.0
2019-10-09 14:40:00,369.89,370.33,369.49,369.49,17264.0,336.42,336.8202,336.0562,336.0562,17264.0
2019-10-09 14:50:00,369.66,369.99,369.65,369.78,2135.0,336.2108,336.511,336.2017,336.32,2135.0
2019-10-09 15:00:00,369.84,370.75,369.83,370.64,3539.0,336.3745,337.2022,336.3655,337.1022,3539.0
2019-10-09 15:10:00,370.63,370.77,369.94,369.95,13394.0,337.0931,337.2204,336.4655,336.4746,13394.0
2019-10-09 15:20:00,369.89,370.16,369.47,369.57,33417.0,336.42,336.6656,336.038,336.129,33417.0
2019-10-09 15:30:00,369.67,370.15,366.01,368.53,197987.0,336.2199,336.6565,332.8911,335.1831,197987.0
2019-10-09 15:40:00,368.42,368.72,367.01,367.41,17086.0,335.083,335.3559,333.8006,334.1644,17086.0
2019-10-09 15:50:00,367.3,367.95,366.62,367.66,63508.0,334.0644,334.6556,333.4459,334.3918,63508.0
2019-10-10 09:30:00,367.53,370.16,366.54,368.48,22839.0,334.2736,336.6656,333.3732,335.1376,22839.0
2019-10-10 09:40:00,368.25,369.79,368.17,369.79,8692.0,334.9284,336.3291,334.8557,336.3291,8692.0
2019-10-10 09:50:00,369.58,369.59,368.66,369.13,18443.0,336.1381,336.1472,335.3013,335.7288,18443.0
2019-10-10 10:00:00,369.16,369.23,368.01,368.2,9490.0,335.7561,335.8197,334.7101,334.8829,9490.0
2019-10-10 10:10:00,368.38,369.05,368.04,368.48,18360.0,335.0467,335.656,334.7374,335.1376,18360.0
2019-10-10 10:20:00,368.62,368.73,367.71,367.71,50509.0,335.2649,335.365,334.4373,334.4373,50509.0
2019-10-10 10:30:00,367.98,368.28,367.85,368.08,47085.0,334.6829,334.9557,334.5646,334.7738,47085.0
2019-10-10 10:40:00,368.07,368.1,367.8,367.81,19126.0,334.7647,334.792,334.5191,334.5282,19126.0
2019-10-10 10:50:00,367.91,368.29,367.89,368.05,55915.0,334.6192,334.9648,334.601,334.7465,55915.0
2019-10-10 11:00:00,368.03,369.99,367.98,369.97,23518.0,334.7283,336.511,334.6829,336.4928,23518.0
2019-10-10 11:10:00,370.03,370.97,369.75,370.8,12426.0,336.5474,337.4023,336.2927,337.2477,12426.0
2019-10-10 11:20:00,370.69,371.03,369.82,370.05,20407.0,337.1476,337.4569,336.3564,336.5655,20407.0
2019-10-10 11:30:00,370.03,370.18,369.86,369.89,25438.0,336.5474,336.6838,336.3927,336.42,25438.0
2019-10-10 11:40:00,369.91,369.91,368.55,369.14,25970.0,336.4382,336.4382,335.2013,335.7379,25970.0
2019-10-10 11:50:00,369.0,369.27,368.72,368.8,14989.0,335.6106,335.8561,335.3559,335.4287,14989.0
2019-10-10 12:00:00,368.88,369.15,368.81,368.9,9896.0,335.5014,335.747,335.4377,335.5196,9896.0
2019-10-10 12:10:00,369.0,369.9,368.85,369.42,29739.0,335.6106,336.4291,335.4741,335.9926,29739.0
2019-10-10 12:20:00,369.42,370.01,369.41,369.82,11118.0,335.9926,336.5292,335.9835,336.3564,11118.0
2019-10-10 12:30:00,369.95,370.0,369.17,369.41,2600.0,336.4746,336.5201,335.7652,335.9835,2600.0
2019-10-10 12:40:00,369.23,370.0,369.16,369.98,3228.0,335.8197,336.5201,335.7561,336.5019,3228.0
2019-10-10 12:50:00,370.05,370.61,369.72,370.34,9099.0,336.5655,337.0749,336.2654,336.8293,9099.0
2019-10-10 13:00:00,370.32,370.37,369.87,369.95,10983.0,336.8111,336.8566,336.4018,336.4746,10983.0
2019-10-10 13:10:00,369.93,370.04,369.67,369.71,2818.0,336.4564,336.5565,336.2199,336.2563,2818.0
2019-10-10 13:20:00,369.69,370.29,369.69,370.19,2021.0,336.2381,336.7838,336.2381,336.6929,2021.0
2019-10-10 13:30:00,370.04,370.04,369.65,369.75,2156.0,336.5565,336.5565,336.2017,336.2927,2156.0
2019-10-10 13:40:00,369.99,370.34,369.95,370.34,2756.0,336.511,336.8293,336.4746,336.8293,2756.0
2019-10-10 13:50:00,370.35,370.62,369.25,369.39,29584.0,336.8384,337.084,335.8379,335.9653,29584.0
2019-10-10 14:00:00,369.28,369.51,368.4,368.62,8537.0,335.8652,336.0744,335.0648,335.2649,8537.0
2019-10-10 14:10:00,368.79,369.58,368.78,369.43,8838.0,335.4196,336.1381,335.4105,336.0016,8838.0
2019-10-10 14:20:00,369.42,369.91,369.07,369.76,17066.0,335.9926,336.4382,335.6742,336.3018,17066.0
2019-10-10 14:30:00,369.78,370.06,369.75,369.84,3690.0,336.32,336.5746,336.2927,336.3745,3690.0
2019-10-10 14:40:00,369.87,369.98,368.98,369.19,22869.0,336.4018,336.5019,335.5924,335.7834,22869.0
2019-10-10 14:50:00,369.1,369.12,368.59,368.59,2764.0,335.7015,335.7197,335.2377,335.2377,2764.0
2019-10-10 15:00:00,368.72,369.05,368.34,368.35,4514.0,335.3559,335.656,335.0103,335.0194,4514.0
2019-10-10 15:10:00,368.31,368.77,368.17,368.52,8426.0,334.983,335.4014,334.8557,335.174,8426.0
2019-10-10 15:20:00,368.7,368.7,367.82,368.1,25401.0,335.3377,335.3377,334.5373,334.792,25401.0
2019-10-10 15:30:00,368.1,368.59,367.91,368.38,30705.0,334.792,335.2377,334.6192,335.0467,30705.0
2019-10-10 15:40:00,368.48,368.68,368.01,368.45,18399.0,335.1376,335.3195,334.7101,335.1103,18399.0
2019-10-10 15:50:00,368.59,369.25,368.21,368.62,39966.0,335.2377,335.8379,334.892,335.2649,39966.0
2019-10-11 09:30:00,372.45,372.45,369.2,369.57,15282.0,338.7484,338.7484,335.7925,336.129,15282.0
2019-10-11 09:40:00,369.58,370.34,369.37,370.0,27733.0,336.1381,336.8293,335.9471,336.5201,27733.0
2019-10-11 09:50:00,369.9,369.9,368.37,368.38,11357.0,336.4291,336.4291,335.0376,335.0467,11357.0
2019-10-11 10:00:00,368.35,368.44,366.57,367.07,39051.0,335.0194,335.1012,333.4004,333.8552,39051.0
2019-10-11 10:10:00,367.18,368.17,367.01,367.86,9946.0,333.9552,334.8557,333.8006,334.5737,9946.0
2019-10-11 10:20:00,367.96,367.98,367.34,367.52,9051.0,334.6647,334.6829,334.1008,334.2645,9051.0
2019-10-11 10:30:00,367.43,367.43,365.13,365.17,11384.0,334.1826,334.1826,332.0907,332.1271,11384.0
2019-10-11 10:40:00,365.29,365.4,363.92,364.06,14117.0,332.2363,332.3363,330.9902,331.1176,14117.0
2019-10-11 10:50:00,363.98,364.26,362.26,362.83,70678.0,331.0448,331.2995,329.4804,329.9989,70678.0
2019-10-11 11:00:00,362.75,363.52,362.73,363.01,18153.0,329.9261,330.6264,329.9079,330.1626,18153.0
2019-10-11 11:10:00,363.02,363.22,361.59,362.7,20929.0,330.1717,330.3536,328.8711,329.8806,20929.0
2019-10-11 11:20:00,362.55,362.7,361.44,361.44,31538.0,329.7442,329.8806,328.7346,328.7346,31538.0
2019-10-11 11:30:00,361.44,362.34,361.25,361.8,14660.0,328.7346,329.5532,328.5618,329.0621,14660.0
2019-10-11 11:40:00,361.7,362.44,361.09,361.4,49016.0,328.9711,329.6441,328.4163,328.6983,49016.0
2019-10-11 11:50:00,361.36,362.11,361.0,361.81,14703.0,328.6619,329.344,328.3344,329.0712,14703.0
2019-10-11 12:00:00,361.8,361.97,360.79,360.95,15050.0,329.0621,329.2167,328.1434,328.289,15050.0
2019-10-11 12:10:00,361.0,361.21,359.9,360.14,31479.0,328.3344,328.5254,327.334,327.5523,31479.0
2019-10-11 12:20:00,360.06,360.41,359.65,359.96,63461.0,327.4795,327.7978,327.1066,327.3886,63461.0
2019-10-11 12:30:00,359.99,360.22,359.0,359.95,34014.0,327.4158,327.625,326.5154,327.3795,34014.0
2019-10-11 12:40:00,359.84,360.07,359.8,359.91,15120.0,327.2794,327.4886,327.243,327.3431,15120.0
2019-10-11 12:50:00,359.94,361.49,359.82,361.03,31695.0,327.3704,328.7801,327.2612,328.3617,31695.0
2019-10-11 13:00:00,361.02,361.61,360.54,361.61,18454.0,328.3526,328.8892,327.9161,328.8892,18454.0
2019-10-11 13:10:00,361.12,361.37,360.62,361.0,26793.0,328.4436,328.671,327.9888,328.3344,26793.0
2019-10-11 13:20:00,360.86,362.0,359.76,361.17,37496.0,328.2071,329.244,327.2066,328.4891,37496.0
2019-10-11 13:30:00,361.17,361.36,360.72,360.72,41773.0,328.4891,328.6619,328.0798,328.0798,41773.0
2019-10-11 13:40:00,360.8,362.29,360.8,361.93,51141.0,328.1525,329.5077,328.1525,329.1803,51141.0
2019-10-11 13:50:00,361.99,363.09,361.85,362.88,28661.0,329.2349,330.2353,329.1075,330.0443,28661.0
2019-10-11 14:00:00,363.09,364.12,363.03,363.63,35236.0,330.2353,331.1721,330.1808,330.7265,35236.0
2019-10-11 14:10:00,363.5,364.96,363.37,364.8,7886.0,330.6082,331.9361,330.49,331.7906,7886.0
2019-10-11 14:20:00,364.55,365.76,364.42,365.58,8194.0,331.5632,332.6637,331.445,332.5,8194.0
2019-10-11 14:30:00,365.64,365.64,364.66,364.85,29074.0,332.5546,332.5546,331.6633,331.8361,29074.0
2019-10-11 14:40:00,364.74,365.43,364.35,365.31,7148.0,331.736,332.3636,331.3813,332.2545,7148.0
2019-10-11 14:50:00,365.38,365.94,364.75,365.17,8091.0,332.3181,332.8274,331.7451,332.1271,8091.0
2019-10-11 15:00:00,365.0,365.75,364.96,365.75,5928.0,331.9725,332.6546,331.9361,332.6546,5928.0
2019-10-11 15:10:00,365.68,365.89,365.45,365.74,6967.0,332.591,332.782,332.3818,332.6455,6967.0
2019-10-11 15:20:00,365.67,365.81,363.99,364.08,43037.0,332.5819,332.7092,331.0539,331.1357,43037.0
2019-10-11 15:30:00,364.0,364.35,363.55,364.21,41627.0,331.063,331.3813,330.6537,331.254,41627.0
2019-10-11 15:40:00,364.12,364.25,361.95,362.35,41117.0,331.1721,331.2904,329.1985,329.5623,41117.0
2019-10-11 15:50:00,362.19,362.8,361.92,361.95,59271.0,329.4168,329.9716,329.1712,329.1985,59271.0
2019-10-14 09:30:00,363.05,364.58,362.68,364.33,42275.0,330.1989,331.5905,329.8624,331.3631,42275.0
2019-10-14 09:40:00,364.3,366.44,364.3,365.91,26151.0,331.3358,333.2822,331.3358,332.8002,26151.0
2019-10-14 09:50:00,365.91,366.45,365.72,366.45,10408.0,332.8002,333.2913,332.6274,333.2913,10408.0
2019-10-14 10:00:00,366.3,368.24,366.16,368.22,26802.0,333.1549,334.9193,333.0275,334.9011,26802.0
2019-10-14 10:10:00,367.97,368.62,367.68,367.68,12175.0,334.6738,335.2649,334.41,334.41,12175.0
2019-10-14 10:20:00,367.69,367.95,366.9,367.91,23785.0,334.4191,334.6556,333.7006,334.6192,23785.0
2019-10-14 10:30:00,367.8,368.9,367.8,368.85,12241.0,334.5191,335.5196,334.5191,335.4741,12241.0
2019-10-14 10:40:00,368.87,369.3,368.25,368.61,14254.0,335.4923,335.8834,334.9284,335.2558,14254.0
2019-10-14 10:50:00,369.09,369.1,368.56,369.1,7414.0,335.6924,335.7015,335.2104,335.7015,7414.0
2019-10-14 11:00:00,369.02,369.08,368.59,369.05,7126.0,335.6287,335.6833,335.2377,335.656,7126.0
2019-10-14 11:10:00,369.0,369.11,368.74,368.8,7982.0,335.6106,335.7106,335.3741,335.4287,7982.0
2019-10-14 11:20:00,368.72,368.72,368.22,368.22,7624.0,335.3559,335.3559,334.9011,334.9011,7624.0
2019-10-14 11:30:00,368.21,368.21,366.92,366.92,12908.0,334.892,334.892,333.7188,333.7188,12908.0
2019-10-14 11:40:00,366.97,367.12,366.46,366.53,14594.0,333.7642,333.9007,333.3004,333.3641,14594.0
2019-10-14 11:50:00,366.52,367.33,366.48,367.23,6067.0,333.355,334.0917,333.3186,334.0007,6067.0
2019-10-14 12:00:00,367.25,367.5,366.93,366.98,7885.0,334.0189,334.2463,333.7279,333.7733,7885.0
2019-10-14 12:10:00,366.9,367.05,366.41,366.51,7106.0,333.7006,333.837,333.2549,333.3459,7106.0
2019-10-14 12:20:00,366.59,366.95,366.38,366.85,3514.0,333.4186,333.7461,333.2276,333.6551,3514.0
2019-10-14 12:30:00,366.81,366.83,366.37,366.39,3784.0,333.6187,333.6369,333.2185,333.2367,3784.0
2019-10-14 12:40:00,366.41,366.93,366.38,366.78,2867.0,333.2549,333.7279,333.2276,333.5914,2867.0
2019-10-14 12:50:00,366.85,366.85,366.63,366.63,5118.0,333.6551,333.6551,333.455,333.455,5118.0
2019-10-14 13:00:00,366.69,367.48,366.69,367.09,5397.0,333.5096,334.2281,333.5096,333.8734,5397.0
2019-10-14 13:10:00,367.03,367.32,366.82,366.87,5164.0,333.8188,334.0826,333.6278,333.6733,5164.0
2019-10-14 13:20:00,366.81,366.84,366.09,366.5,9779.0,333.6187,333.646,332.9639,333.3368,9779.0
2019-10-14 13:30:00,366.44,366.51,366.24,366.24,1600.0,333.2822,333.3459,333.1003,333.1003,1600.0
2019-10-14 13:40:00,366.24,366.48,366.02,366.11,4073.0,333.1003,333.3186,332.9002,332.9821,4073.0
2019-10-14 13:50:00,366.07,366.61,365.99,366.6,2132.0,332.9457,333.4368,332.8729,333.4277,2132.0
2019-10-14 14:00:00,366.63,367.31,366.62,367.28,4433.0,333.455,334.0735,333.4459,334.0462,4433.0
2019-10-14 14:10:00,367.16,367.51,367.14,367.51,3291.0,333.9371,334.2554,333.9189,334.2554,3291.0
2019-10-14 14:20:00,367.52,367.72,367.37,367.58,8180.0,334.2645,334.4464,334.128,334.319,8180.0
2019-10-14 14:30:00,367.58,367.58,367.01,367.01,3120.0,334.319,334.319,333.8006,333.8006,3120.0
2019-10-14 14:40:00,367.12,367.42,367.07,367.2,6283.0,333.9007,334.1735,333.8552,333.9734,6283.0
2019-10-14 14:50:00,367.25,367.26,366.89,366.89,5290.0,334.0189,334.028,333.6915,333.6915,5290.0
2019-10-14 15:00:00,366.96,366.96,366.5,366.64,4495.0,333.7551,333.7551,333.3368,333.4641,4495.0
2019-10-14 15:10:00,366.57,366.73,366.44,366.65,13602.0,333.4004,333.546,333.2822,333.4732,13602.0
2019-10-14 15:20:00,366.62,366.87,366.58,366.87,11118.0,333.4459,333.6733,333.4095,333.6733,11118.0
2019-10-14 15:30:00,366.84,366.9,366.49,366.62,11954.0,333.646,333.7006,333.3277,333.4459,11954.0
2019-10-14 15:40:00,366.52,366.78,366.5,366.66,9348.0,333.355,333.5914,333.3368,333.4823,9348.0
2019-10-14 15:50:00,366.63,366.92,366.37,366.42,51183.0,333.455,333.7188,333.2185,333.264,51183.0
2019-10-15 09:30:00,366.31,368.48,366.31,367.35,20359.0,333.164,335.1376,333.164,334.1099,20359.0
2019-10-15 09:40:00,367.46,367.52,366.3,366.36,2774.0,334.2099,334.2645,333.1549,333.2094,2774.0
2019-10-15 09:50:00,366.48,366.57,365.95,366.45,4675.0,333.3186,333.4004,332.8365,333.2913,4675.0
2019-10-15 10:00:00,366.51,366.55,366.2,366.28,3229.0,333.3459,333.3822,333.0639,333.1367,3229.0
2019-10-15 10:10:00,366.34,366.63,366.29,366.5,3509.0,333.1912,333.455,333.1458,333.3368,3509.0
2019-10-15 10:20:00,366.45,366.45,365.86,366.11,3879.0,333.2913,333.2913,332.7547,332.9821,3879.0
2019-10-15 10:30:00,366.27,366.87,366.18,366.36,9079.0,333.1276,333.6733,333.0457,333.2094,9079.0
2019-10-15 10:40:00,366.44,366.6,365.37,365.37,8148.0,333.2822,333.4277,332.309,332.309,8148.0
2019-10-15 10:50:00,365.48,365.48,365.04,365.36,8147.0,332.4091,332.4091,332.0089,332.2999,8147.0
2019-10-15 11:00:00,365.36,365.62,364.91,364.91,4516.0,332.2999,332.5364,331.8906,331.8906,4516.0
2019-10-15 11:10:00,364.8,365.04,364.56,365.0,6744.0,331.7906,332.0089,331.5723,331.9725,6744.0
2019-10-15 11:20:00,365.09,365.45,364.78,365.45,2975.0,332.0544,332.3818,331.7724,332.3818,2975.0
2019-10-15 11:30:00,365.35,365.49,364.7,364.75,7213.0,332.2908,332.4182,331.6996,331.7451,7213.0
2019-10-15 11:40:00,364.75,364.76,363.96,364.36,7855.0,331.7451,331.7542,331.0266,331.3904,7855.0
2019-10-15 11:50:00,364.32,364.67,363.65,363.65,8860.0,331.354,331.6724,330.7447,330.7447,8860.0
2019-10-15 12:00:00,363.77,363.88,363.28,363.41,7460.0,330.8538,330.9538,330.4081,330.5264,7460.0
2019-10-15 12:10:00,363.45,363.48,363.0,363.02,6824.0,330.5628,330.59,330.1535,330.1717,6824.0
2019-10-15 12:20:00,362.92,363.04,362.78,362.83,5855.0,330.0807,330.1899,329.9534,329.9989,5855.0
2019-10-15 12:30:00,362.81,363.58,362.81,363.44,5922.0,329.9807,330.681,329.9807,330.5537,5922.0
2019-10-15 12:40:00,363.48,363.49,363.11,363.19,3252.0,330.59,330.5991,330.2535,330.3263,3252.0
2019-10-15 12:50:00,363.16,363.93,363.1,363.93,6417.0,330.299,330.9993,330.2444,330.9993,6417.0
2019-10-15 13:00:00,363.81,363.87,363.53,363.72,6333.0,330.8902,330.9448,330.6355,330.8083,6333.0
2019-10-15 13:10:00,363.75,363.88,363.45,363.49,9536.0,330.8356,330.9538,330.5628,330.5991,9536.0
2019-10-15 13:20:00,363.5,363.53,363.09,363.34,7359.0,330.6082,330.6355,330.2353,330.4627,7359.0
2019-10-15 13:30:00,363.36,363.99,363.36,363.96,4186.0,330.4809,331.0539,330.4809,331.0266,4186.0
2019-10-15 13:40:00,363.87,363.87,363.64,363.87,6000.0,330.9448,330.9448,330.7356,330.9448,6000.0
2019-10-15 13:50:00,363.9,364.36,363.9,364.34,4630.0,330.972,331.3904,330.972,331.3722,4630.0
2019-10-15 14:00:00,364.29,364.55,364.09,364.31,12524.0,331.3267,331.5632,331.1448,331.3449,12524.0
2019-10-15 14:10:00,364.32,364.33,364.01,364.22,4397.0,331.354,331.3631,331.0721,331.2631,4397.0
2019-10-15 14:20:00,364.16,364.34,364.16,364.25,4060.0,331.2085,331.3722,331.2085,331.2904,4060.0
2019-10-15 14:30:00,364.16,364.3,363.81,363.81,9418.0,331.2085,331.3358,330.8902,330.8902,9418.0
2019-10-15 14:40:00,363.87,363.88,363.37,363.46,5637.0,330.9448,330.9538,330.49,330.5719,5637.0
2019-10-15 14:50:00,363.37,363.53,363.29,363.44,7001.0,330.49,330.6355,330.4172,330.5537,7001.0
2019-10-15 15:00:00,363.33,363.42,363.06,363.14,8056.0,330.4536,330.5355,330.208,330.2808,8056.0
2019-10-15 15:10:00,363.06,363.27,363.0,363.22,8359.0,330.208,330.399,330.1535,330.3536,8359.0
2019-10-15 15:20:00,363.28,363.56,363.09,363.54,6163.0,330.4081,330.6628,330.2353,330.6446,6163.0
2019-10-15 15:30:00,363.55,364.56,363.43,363.88,21459.0,330.6537,331.5723,330.5446,330.9538,21459.0
2019-10-15 15:40:00,363.89,363.92,362.53,362.62,38810.0,330.9629,330.9902,329.726,329.8079,38810.0
2019-10-15 15:50:00,362.62,363.17,361.13,362.0,140818.0,329.8079,330.3081,328.4527,329.244,140818.0
2019-10-16 09:30:00,361.94,362.13,361.31,361.46,20322.0,329.1894,329.3622,328.6164,328.7528,20322.0
2019-10-16 09:40:00,361.65,362.0,361.4,361.77,3024.0,328.9256,329.244,328.6983,329.0348,3024.0
2019-10-16 09:50:00,361.74,362.6,361.56,362.34,6613.0,329.0075,329.7897,328.8438,329.5532,6613.0
2019-10-16 10:00:00,362.15,362.43,362.15,362.31,2681.0,329.3804,329.6351,329.3804,329.5259,2681.0
2019-10-16 10:10:00,362.48,362.61,362.21,362.58,6136.0,329.6805,329.7988,329.435,329.7715,6136.0
2019-10-16 10:20:00,362.66,363.83,362.62,363.38,6915.0,329.8442,330.9084,329.8079,330.4991,6915.0
2019-10-16 10:30:00,363.17,363.54,362.86,363.11,4269.0,330.3081,330.6446,330.0261,330.2535,4269.0
2019-10-16 10:40:00,363.28,363.42,362.89,363.1,16491.0,330.4081,330.5355,330.0534,330.2444,16491.0
2019-10-16 10:50:00,363.06,363.63,362.67,363.32,9640.0,330.208,330.7265,329.8533,330.4445,9640.0
2019-10-16 11:00:00,363.32,364.12,363.28,363.93,3670.0,330.4445,331.1721,330.4081,330.9993,3670.0
2019-10-16 11:10:00,363.94,364.28,363.57,363.73,3760.0,331.0084,331.3177,330.6719,330.8174,3760.0
2019-10-16 11:20:00,363.96,364.19,363.96,364.14,2074.0,331.0266,331.2358,331.0266,331.1903,2074.0
2019-10-16 11:30:00,364.06,364.08,363.37,363.52,4758.0,331.1176,331.1357,330.49,330.6264,4758.0
2019-10-16 11:40:00,363.41,363.72,363.28,363.29,5010.0,330.5264,330.8083,330.4081,330.4172,5010.0
2019-10-16 11:50:00,363.28,363.49,363.2,363.48,1056.0,330.4081,330.5991,330.3354,330.59,1056.0
2019-10-16 12:00:00,363.52,364.2,363.52,363.58,5374.0,330.6264,331.2449,330.6264,330.681,5374.0
2019-10-16 12:10:00,363.56,364.04,363.48,363.95,3155.0,330.6628,331.0994,330.59,331.0175,3155.0
2019-10-16 12:20:00,363.93,364.34,363.64,364.23,2990.0,330.9993,331.3722,330.7356,331.2722,2990.0
2019-10-16 12:30:00,364.24,365.06,364.23,364.97,3450.0,331.2813,332.0271,331.2722,331.9452,3450.0
2019-10-16 12:40:00,364.82,365.16,364.82,364.98,5723.0,331.8088,332.118,331.8088,331.9543,5723.0
2019-10-16 12:50:00,364.98,364.98,364.12,364.12,15809.0,331.9543,331.9543,331.1721,331.1721,15809.0
2019-10-16 13:00:00,364.23,364.78,364.22,364.48,9731.0,331.2722,331.7724,331.2631,331.4996,9731.0
2019-10-16 13:10:00,364.49,364.69,364.29,364.29,2894.0,331.5086,331.6906,331.3267,331.3267,2894.0
2019-10-16 13:20:00,364.42,364.42,363.77,363.8,2902.0,331.445,331.445,330.8538,330.8811,2902.0
2019-10-16 13:30:00,363.76,364.13,363.76,364.03,3430.0,330.8447,331.1812,330.8447,331.0903,3430.0
2019-10-16 13:40:00,364.05,364.05,363.38,363.66,10182.0,331.1085,331.1085,330.4991,330.7538,10182.0
2019-10-16 13:50:00,363.67,363.9,363.67,363.74,13110.0,330.7628,330.972,330.7628,330.8265,13110.0
2019-10-16 14:00:00,363.74,364.48,363.61,364.24,16341.0,330.8265,331.4996,330.7083,331.2813,16341.0
2019-10-16 14:10:00,364.26,364.84,364.26,364.8,4928.0,331.2995,331.827,331.2995,331.7906,4928.0
2019-10-16 14:20:00,364.8,365.03,364.68,364.84,5473.0,331.7906,331.9998,331.6815,331.827,5473.0
2019-10-16 14:30:00,364.88,364.95,364.59,364.88,11691.0,331.8634,331.927,331.5996,331.8634,11691.0
2019-10-16 14:40:00,364.93,365.07,364.85,365.02,9212.0,331.9088,332.0362,331.8361,331.9907,9212.0
2019-10-16 14:50:00,365.04,365.15,364.84,364.96,7632.0,332.0089,332.1089,331.827,331.9361,7632.0
2019-10-16 15:00:00,364.87,364.87,364.11,364.38,12935.0,331.8543,331.8543,331.163,331.4086,12935.0
2019-10-16 15:10:00,364.23,364.3,363.57,363.97,9114.0,331.2722,331.3358,330.6719,331.0357,9114.0
2019-10-16 15:20:00,363.88,364.0,363.67,363.93,3479.0,330.9538,331.063,330.7628,330.9993,3479.0
2019-10-16 15:30:00,364.14,364.47,364.14,364.39,9206.0,331.1903,331.4905,331.1903,331.4177,9206.0
2019-10-16 15:40:00,364.44,364.61,364.28,364.33,13267.0,331.4632,331.6178,331.3177,331.3631,13267.0
2019-10-16 15:50:00,364.32,364.89,364.23,364.74,34506.0,331.354,331.8725,331.2722,331.736,34506.0
2019-10-17 09:30:00,364.53,366.01,362.52,362.52,16831.0,331.545,332.8911,329.7169,329.7169,16831.0
2019-10-17 09:40:00,362.81,363.59,362.52,363.59,16471.0,329.9807,330.6901,329.7169,330.6901,16471.0
2019-10-17 09:50:00,363.65,363.76,363.14,363.27,11558.0,330.7447,330.8447,330.2808,330.399,11558.0
2019-10-17 10:00:00,363.19,364.58,363.18,364.06,25641.0,330.3263,331.5905,330.3172,331.1176,25641.0
2019-10-17 10:10:00,364.1,364.32,363.02,363.34,16022.0,331.1539,331.354,330.1717,330.4627,16022.0
2019-10-17 10:20:00,363.25,364.0,363.25,363.78,5137.0,330.3809,331.063,330.3809,330.8629,5137.0
2019-10-17 10:30:00,363.75,363.97,362.81,362.93,33098.0,330.8356,331.0357,329.9807,330.0898,33098.0
2019-10-17 10:40:00,362.79,363.06,361.66,361.77,14411.0,329.9625,330.208,328.9347,329.0348,14411.0
2019-10-17 10:50:00,361.75,362.72,361.75,362.69,5801.0,329.0166,329.8988,329.0166,329.8715,5801.0
2019-10-17 11:00:00,362.5,362.58,362.01,362.35,7584.0,329.6987,329.7715,329.2531,329.5623,7584.0
2019-10-17 11:10:00,362.3,362.6,362.01,362.44,5100.0,329.5168,329.7897,329.2531,329.6441,5100.0
2019-10-17 11:20:00,362.36,362.57,362.11,362.57,6486.0,329.5714,329.7624,329.344,329.7624,6486.0
2019-10-17 11:30:00,362.5,362.56,362.14,362.56,6576.0,329.6987,329.7533,329.3713,329.7533,6576.0
2019-10-17 11:40:00,362.5,362.59,362.23,362.44,5950.0,329.6987,329.7806,329.4531,329.6441,5950.0
2019-10-17 11:50:00,362.36,362.52,361.77,362.25,12916.0,329.5714,329.7169,329.0348,329.4713,12916.0
2019-10-17 12:00:00,362.24,362.25,361.71,362.11,8225.0,329.4622,329.4713,328.9802,329.344,8225.0
2019-10-17 12:10:00,362.08,362.15,361.67,361.74,7302.0,329.3167,329.3804,328.9438,329.0075,7302.0
2019-10-17 12:20:00,361.76,361.79,360.77,360.79,12506.0,329.0257,329.053,328.1253,328.1434,12506.0
2019-10-17 12:30:00,360.78,361.07,360.74,360.93,8550.0,328.1344,328.3981,328.098,328.2708,8550.0
2019-10-17 12:40:00,360.97,361.19,360.9,360.95,9544.0,328.3072,328.5073,328.2435,328.289,9544.0
2019-10-17 12:50:00,361.0,361.12,360.76,361.03,7229.0,328.3344,328.4436,328.1162,328.3617,7229.0
2019-10-17 13:00:00,361.02,361.04,360.42,360.44,11193.0,328.3526,328.3708,327.8069,327.8251,11193.0
2019-10-17 13:10:00,360.49,360.5,359.68,359.81,13124.0,327.8706,327.8797,327.1339,327.2521,13124.0
2019-10-17 13:20:00,359.86,359.94,359.41,359.41,11672.0,327.2976,327.3704,326.8883,326.8883,11672.0
2019-10-17 13:30:00,359.41,359.44,359.01,359.01,6725.0,326.8883,326.9156,326.5245,326.5245,6725.0
2019-10-17 13:40:00,359.0,359.48,358.91,359.21,13291.0,326.5154,326.952,326.4336,326.7064,13291.0
2019-10-17 13:50:00,359.25,359.4,359.17,359.4,7324.0,326.7428,326.8792,326.67,326.8792,7324.0
2019-10-17 14:00:00,359.42,359.58,358.98,359.16,10959.0,326.8974,327.0429,326.4972,326.6609,10959.0
2019-10-17 14:10:00,359.23,359.34,358.63,358.66,16694.0,326.7246,326.8247,326.1789,326.2062,16694.0
2019-10-17 14:20:00,358.68,359.1,358.51,359.09,10435.0,326.2244,326.6064,326.0698,326.5973,10435.0
2019-10-17 14:30:00,359.02,359.04,358.62,358.73,12825.0,326.5336,326.5518,326.1698,326.2699,12825.0
2019-10-17 14:40:00,358.75,359.13,358.5,359.12,15414.0,326.288,326.6337,326.0607,326.6246,15414.0
2019-10-17 14:50:00,359.08,359.37,359.07,359.07,12594.0,326.5882,326.8519,326.5791,326.5791,12594.0
2019-10-17 15:00:00,359.13,359.22,358.61,358.61,13904.0,326.6337,326.7155,326.1607,326.1607,13904.0
2019-10-17 15:10:00,358.54,358.59,358.1,358.1,13310.0,326.097,326.1425,325.6969,325.6969,13310.0
2019-10-17 15:20:00,358.15,358.24,357.3,358.06,44791.0,325.7423,325.8242,324.9692,325.6605,44791.0
2019-10-17 15:30:00,358.02,358.43,357.48,357.56,25710.0,325.6241,325.997,325.133,325.2057,25710.0
2019-10-17 15:40:00,357.57,357.67,356.89,356.9,29994.0,325.2148,325.3058,324.5963,324.6054,29994.0
2019-10-17 15:50:00,356.87,357.06,355.89,356.29,129127.0,324.5782,324.751,323.6868,324.0506,129127.0
2019-10-18 09:30:00,357.35,357.51,355.35,356.95,85371.0,325.0147,325.1602,323.1957,324.6509,85371.0
2019-10-18 09:40:00,356.91,356.92,353.53,353.81,34623.0,324.6145,324.6236,321.5404,321.795,34623.0
2019-10-18 09:50:00,353.93,354.13,351.98,353.41,31553.0,321.9042,322.0861,320.1306,321.4312,31553.0
2019-10-18 10:00:00,353.47,353.65,351.02,351.54,34043.0,321.4858,321.6495,319.2575,319.7304,34043.0
2019-10-18 10:10:00,351.71,352.8,351.55,352.25,26974.0,319.8851,320.8764,319.7395,320.3762,26974.0
2019-10-18 10:20:00,352.19,352.43,350.78,351.55,27135.0,320.3216,320.5399,319.0392,319.7395,27135.0
2019-10-18 10:30:00,351.49,351.78,350.93,351.0,19185.0,319.685,319.9487,319.1756,319.2393,19185.0
2019-10-18 10:40:00,351.0,351.7,350.27,351.23,66443.0,319.2393,319.876,318.5754,319.4485,66443.0
2019-10-18 10:50:00,351.3,351.74,350.82,351.25,23336.0,319.5122,319.9123,319.0756,319.4667,23336.0
2019-10-18 11:00:00,351.22,351.5,350.97,351.25,17142.0,319.4394,319.6941,319.212,319.4667,17142.0
2019-10-18 11:10:00,351.16,351.39,350.63,350.96,13903.0,319.3848,319.594,318.9028,319.2029,13903.0
2019-10-18 11:20:00,350.99,351.18,349.83,350.67,23467.0,319.2302,319.403,318.1752,318.9392,23467.0
2019-10-18 11:30:00,350.5,351.05,349.33,350.09,60022.0,318.7846,319.2848,317.7204,318.4117,60022.0
2019-10-18 11:40:00,350.07,351.25,349.93,351.09,31419.0,318.3935,319.4667,318.2661,319.3212,31419.0
2019-10-18 11:50:00,351.03,351.76,351.03,351.61,28811.0,319.2666,319.9305,319.2666,319.7941,28811.0
2019-10-18 12:00:00,351.38,351.47,350.9,351.07,12366.0,319.5849,319.6668,319.1484,319.303,12366.0
2019-10-18 12:10:00,351.28,351.56,350.27,350.36,13578.0,319.494,319.7486,318.5754,318.6572,13578.0
2019-10-18 12:20:00,350.36,350.36,349.33,350.05,15201.0,318.6572,318.6572,317.7204,318.3753,15201.0
2019-10-18 12:30:00,350.13,350.13,349.38,349.64,12168.0,318.448,318.448,317.7659,318.0024,12168.0
2019-10-18 12:40:00,349.66,349.8,349.07,349.07,27149.0,318.0206,318.1479,317.4839,317.4839,27149.0
2019-10-18 12:50:00,349.15,350.08,349.05,350.08,4968.0,317.5567,318.4026,317.4658,318.4026,4968.0
2019-10-18 13:00:00,350.41,350.41,349.19,349.8,20087.0,318.7027,318.7027,317.5931,318.1479,20087.0
2019-10-18 13:10:00,349.59,349.7,348.25,348.5,83237.0,317.9569,318.0569,316.7381,316.9655,83237.0
2019-10-18 13:20:00,348.47,348.77,347.76,348.13,74403.0,316.9382,317.2111,316.2925,316.629,74403.0
2019-10-18 13:30:00,348.07,348.23,347.9,347.92,22111.0,316.5744,316.72,316.4198,316.438,22111.0
2019-10-18 13:40:00,347.87,349.13,347.74,348.82,31632.0,316.3925,317.5385,316.2743,317.2566,31632.0
2019-10-18 13:50:00,348.88,349.05,348.27,348.69,17515.0,317.3111,317.4658,316.7563,317.1383,17515.0
2019-10-18 14:00:00,348.7,349.77,348.7,349.68,16450.0,317.1474,318.1206,317.1474,318.0388,16450.0
2019-10-18 14:10:00,349.73,349.92,349.32,349.87,18983.0,318.0842,318.257,317.7113,318.2116,18983.0
2019-10-18 14:20:00,349.94,350.08,349.61,349.74,15786.0,318.2752,318.4026,317.9751,318.0933,15786.0
2019-10-18 14:30:00,349.75,349.79,348.85,348.85,11660.0,318.1024,318.1388,317.2839,317.2839,11660.0
2019-10-18 14:40:00,349.0,349.48,348.92,349.26,141125.0,317.4203,317.8568,317.3475,317.6568,141125.0
2019-10-18 14:50:00,349.35,349.89,348.93,349.28,18373.0,317.7386,318.2297,317.3566,317.6749,18373.0
2019-10-18 15:00:00,349.39,349.69,349.06,349.49,21077.0,317.775,318.0478,317.4749,317.8659,21077.0
2019-10-18 15:10:00,349.5,349.78,349.34,349.78,39862.0,317.875,318.1297,317.7295,318.1297,39862.0
2019-10-18 15:20:00,349.79,350.28,349.54,349.96,42996.0,318.1388,318.5845,317.9114,318.2934,42996.0
2019-10-18 15:30:00,349.9,350.74,349.64,350.25,34238.0,318.2388,319.0028,318.0024,318.5572,34238.0
2019-10-18 15:40:00,350.2,350.24,349.74,350.0,57029.0,318.5117,318.5481,318.0933,318.3298,57029.0
2019-10-18 15:50:00,349.96,350.24,349.5,349.56,114049.0,318.2934,318.5481,317.875,317.9296,114049.0
2019-10-21 09:30:00,352.61,353.11,350.33,352.88,27296.0,320.7036,321.1584,318.6299,320.9492,27296.0
2019-10-21 09:40:00,353.0,353.53,351.62,351.78,14053.0,321.0583,321.5404,319.8032,319.9487,14053.0
2019-10-21 09:50:00,351.81,352.28,350.49,351.91,19807.0,319.976,320.4035,318.7755,320.067,19807.0
2019-10-21 10:00:00,351.91,352.75,351.68,352.54,13627.0,320.067,320.831,319.8578,320.64,13627.0
2019-10-21 10:10:00,352.38,353.45,352.22,353.18,17793.0,320.4944,321.4676,320.3489,321.222,17793.0
2019-10-21 10:20:00,353.22,354.14,353.16,353.21,23859.0,321.2584,322.0952,321.2039,321.2493,23859.0
2019-10-21 10:30:00,353.43,353.6,352.6,352.88,17821.0,321.4494,321.604,320.6945,320.9492,17821.0
2019-10-21 10:40:00,352.88,353.17,352.42,352.42,20175.0,320.9492,321.213,320.5308,320.5308,20175.0
2019-10-21 10:50:00,352.42,352.51,351.99,352.17,11686.0,320.5308,320.6127,320.1397,320.3034,11686.0
2019-10-21 11:00:00,352.45,352.75,351.54,351.86,12140.0,320.5581,320.831,319.7304,320.0215,12140.0
2019-10-21 11:10:00,352.02,352.21,351.39,351.39,16798.0,320.167,320.3398,319.594,319.594,16798.0
2019-10-21 11:20:00,351.46,352.12,351.46,352.03,9192.0,319.6577,320.258,319.6577,320.1761,9192.0
2019-10-21 11:30:00,352.01,352.01,351.27,351.43,5700.0,320.1579,320.1579,319.4849,319.6304,5700.0
2019-10-21 11:40:00,351.43,351.47,350.68,351.4,10085.0,319.6304,319.6668,318.9483,319.6031,10085.0
2019-10-21 11:50:00,351.49,351.53,350.84,350.99,14894.0,319.685,319.7214,319.0938,319.2302,14894.0
2019-10-21 12:00:00,350.84,351.13,350.71,350.95,11414.0,319.0938,319.3575,318.9756,319.1938,11414.0
2019-10-21 12:10:00,351.06,351.33,350.85,350.95,22617.0,319.2939,319.5394,319.1029,319.1938,22617.0
2019-10-21 12:20:00,351.06,351.23,350.83,350.83,24482.0,319.2939,319.4485,319.0847,319.0847,24482.0
2019-10-21 12:30:00,350.85,351.06,350.07,350.85,33323.0,319.1029,319.2939,318.3935,319.1029,33323.0
2019-10-21 12:40:00,350.92,350.95,350.55,350.95,10560.0,319.1665,319.1938,318.83,319.1938,10560.0
2019-10-21 12:50:00,350.78,350.95,350.61,350.87,3964.0,319.0392,319.1938,318.8846,319.1211,3964.0
2019-10-21 13:00:00,350.79,350.92,350.66,350.71,5013.0,319.0483,319.1665,318.9301,318.9756,5013.0
2019-10-21 13:10:00,350.81,350.86,350.57,350.67,5957.0,319.0665,319.112,318.8482,318.9392,5957.0
2019-10-21 13:20:00,350.66,350.94,350.63,350.85,29081.0,318.9301,319.1847,318.9028,319.1029,29081.0
2019-10-21 13:30:00,350.9,351.12,350.71,351.0,20696.0,319.1484,319.3485,318.9756,319.2393,20696.0
2019-10-21 13:40:00,350.89,351.11,350.86,350.97,24246.0,319.1393,319.3394,319.112,319.212,24246.0
2019-10-21 13:50:00,350.97,351.92,350.9,351.72,21551.0,319.212,320.0761,319.1484,319.8942,21551.0
2019-10-21 14:00:00,351.78,351.87,351.29,351.46,17238.0,319.9487,320.0306,319.5031,319.6577,17238.0
2019-10-21 14:10:00,351.41,351.41,351.09,351.2,6250.0,319.6122,319.6122,319.3212,319.4212,6250.0
2019-10-21 14:20:00,351.21,351.32,351.05,351.08,9766.0,319.4303,319.5304,319.2848,319.3121,9766.0
2019-10-21 14:30:00,351.1,351.34,350.84,350.87,14185.0,319.3303,319.5485,319.0938,319.1211,14185.0
2019-10-21 14:40:00,350.99,350.99,350.58,350.68,8578.0,319.2302,319.2302,318.8573,318.9483,8578.0
2019-10-21 14:50:00,350.69,350.95,350.69,350.75,8601.0,318.9574,319.1938,318.9574,319.0119,8601.0
2019-10-21 15:00:00,350.8,350.95,350.32,350.43,13980.0,319.0574,319.1938,318.6208,318.7209,13980.0
2019-10-21 15:10:00,350.53,350.53,350.31,350.45,6853.0,318.8118,318.8118,318.6117,318.7391,6853.0
2019-10-21 15:20:00,350.45,350.58,350.16,350.33,10455.0,318.7391,318.8573,318.4753,318.6299,10455.0
2019-10-21 15:30:00,350.38,350.83,350.31,350.73,13300.0,318.6754,319.0847,318.6117,318.9937,13300.0
2019-10-21 15:40:00,350.81,350.82,349.82,349.95,42411.0,319.0665,319.0756,318.1661,318.2843,42411.0
2019-10-21 15:50:00,350.06,350.54,349.91,350.38,75985.0,318.3844,318.8209,318.2479,318.6754,75985.0
2019-10-22 09:30:00,347.5,352.52,347.0,352.1,35937.0,316.056,320.6218,315.6013,320.2398,35937.0
2019-10-22 09:40:00,352.05,353.99,351.56,353.63,29741.0,320.1943,321.9588,319.7486,321.6313,29741.0
2019-10-22 09:50:00,353.82,353.96,352.37,353.81,47338.0,321.8041,321.9315,320.4853,321.795,47338.0
2019-10-22 10:00:00,353.89,355.16,353.73,354.48,19959.0,321.8678,323.0229,321.7223,322.4044,19959.0
2019-10-22 10:10:00,354.33,354.33,352.81,353.31,55276.0,322.268,322.268,320.8855,321.3403,55276.0
2019-10-22 10:20:00,353.51,354.15,353.31,353.52,48640.0,321.5222,322.1043,321.3403,321.5313,48640.0
2019-10-22 10:30:00,353.56,354.84,353.48,354.03,32900.0,321.5677,322.7318,321.4949,321.9951,32900.0
2019-10-22 10:40:00,354.0,355.0,353.59,354.75,46464.0,321.9679,322.8774,321.5949,322.65,46464.0
2019-10-22 10:50:00,354.8,354.91,354.08,354.53,17337.0,322.6955,322.7955,322.0406,322.4499,17337.0
2019-10-22 11:00:00,354.54,354.85,354.28,354.46,14287.0,322.459,322.7409,322.2225,322.3862,14287.0
2019-10-22 11:10:00,354.46,354.52,353.73,353.74,12359.0,322.3862,322.4408,321.7223,321.7314,12359.0
2019-10-22 11:20:00,353.87,354.08,352.94,352.94,12308.0,321.8496,322.0406,321.0038,321.0038,12308.0
2019-10-22 11:30:00,352.74,352.76,352.03,352.2,12126.0,320.8219,320.8401,320.1761,320.3307,12126.0
2019-10-22 11:40:00,352.13,352.28,351.69,352.28,14225.0,320.2671,320.4035,319.8669,320.4035,14225.0
2019-10-22 11:50:00,352.34,352.34,351.23,351.26,26141.0,320.4581,320.4581,319.4485,319.4758,26141.0
2019-10-22 12:00:00,351.48,353.63,351.16,353.61,31010.0,319.6759,321.6313,319.3848,321.6131,31010.0
2019-10-22 12:10:00,353.54,354.22,353.47,354.22,10251.0,321.5495,322.1679,321.4858,322.1679,10251.0
2019-10-22 12:20:00,354.23,354.7,353.72,354.7,7221.0,322.177,322.6045,321.7132,322.6045,7221.0
2019-10-22 12:30:00,354.79,355.11,354.36,354.54,13126.0,322.6864,322.9774,322.2953,322.459,13126.0
2019-10-22 12:40:00,354.6,354.81,354.47,354.76,10776.0,322.5136,322.7046,322.3953,322.6591,10776.0
2019-10-22 12:50:00,354.76,354.8,353.81,354.03,12145.0,322.6591,322.6955,321.795,321.9951,12145.0
2019-10-22 13:00:00,354.06,354.08,353.2,353.42,6467.0,322.0224,322.0406,321.2402,321.4403,6467.0
2019-10-22 13:10:00,353.43,353.75,353.29,353.39,5501.0,321.4494,321.7405,321.3221,321.413,5501.0
2019-10-22 13:20:00,353.41,353.74,353.39,353.46,6202.0,321.4312,321.7314,321.413,321.4767,6202.0
2019-10-22 13:30:00,353.45,353.45,352.8,353.02,8270.0,321.4676,321.4676,320.8764,321.0765,8270.0
2019-10-22 13:40:00,353.0,353.17,352.37,352.38,12539.0,321.0583,321.213,320.4853,320.4944,12539.0
2019-10-22 13:50:00,352.39,352.91,352.1,352.75,5538.0,320.5035,320.9765,320.2398,320.831,5538.0
2019-10-22 14:00:00,352.87,353.13,352.77,352.89,12169.0,320.9401,321.1766,320.8491,320.9583,12169.0
2019-10-22 14:10:00,352.83,353.07,352.6,353.03,5751.0,320.9037,321.122,320.6945,321.0856,5751.0
2019-10-22 14:20:00,352.9,353.27,352.84,353.05,6787.0,320.9674,321.3039,320.9128,321.1038,6787.0
2019-10-22 14:30:00,353.14,353.86,352.83,353.66,14013.0,321.1857,321.8405,320.9037,321.6586,14013.0
2019-10-22 14:40:00,353.66,353.67,353.0,353.09,6483.0,321.6586,321.6677,321.0583,321.1402,6483.0
2019-10-22 14:50:00,353.26,353.97,353.01,353.69,7298.0,321.2948,321.9406,321.0674,321.6859,7298.0
2019-10-22 15:00:00,353.71,353.72,352.9,353.03,11000.0,321.7041,321.7132,320.9674,321.0856,11000.0
2019-10-22 15:10:00,353.0,353.24,352.81,353.21,18478.0,321.0583,321.2766,320.8855,321.2493,18478.0
2019-10-22 15:20:00,353.15,353.23,352.89,353.23,10880.0,321.1948,321.2675,320.9583,321.2675,10880.0
2019-10-22 15:30:00,353.18,353.23,352.73,352.8,12022.0,321.222,321.2675,320.8128,320.8764,12022.0
2019-10-22 15:40:00,352.76,353.02,352.37,352.57,14842.0,320.8401,321.0765,320.4853,320.6672,14842.0
2019-10-22 15:50:00,352.61,352.86,352.23,352.38,71989.0,320.7036,320.931,320.358,320.4944,71989.0
2019-10-23 09:30:00,352.0,352.62,350.58,350.84,18956.0,320.1488,320.7127,318.8573,319.0938,18956.0
2019-10-23 09:40:00,351.02,351.32,350.08,350.93,12263.0,319.2575,319.5304,318.4026,319.1756,12263.0
2019-10-23 09:50:00,350.9,351.2,349.07,349.57,51202.0,319.1484,319.4212,317.4839,317.9387,51202.0
2019-10-23 10:00:00,349.56,350.82,349.35,349.82,37651.0,317.9296,319.0756,317.7386,318.1661,37651.0
2019-10-23 10:10:00,349.7,350.2,348.6,348.94,11600.0,318.0569,318.5117,317.0565,317.3657,11600.0
2019-10-23 10:20:00,348.89,349.17,348.49,349.17,16180.0,317.3202,317.5749,316.9564,317.5749,16180.0
2019-10-23 10:30:00,349.27,349.27,348.82,348.96,28485.0,317.6659,317.6659,317.2566,317.3839,28485.0
2019-10-23 10:40:00,348.86,349.71,348.68,349.62,15128.0,317.2929,318.066,317.1292,317.9842,15128.0
2019-10-23 10:50:00,349.51,350.11,349.38,349.8,40651.0,317.8841,318.4298,317.7659,318.1479,40651.0
2019-10-23 11:00:00,349.99,350.66,349.75,350.0,24452.0,318.3207,318.9301,318.1024,318.3298,24452.0
2019-10-23 11:10:00,350.0,350.11,349.79,349.95,34553.0,318.3298,318.4298,318.1388,318.2843,34553.0
2019-10-23 11:20:00,349.94,350.77,349.38,350.51,25848.0,318.2752,319.0301,317.7659,318.7936,25848.0
2019-10-23 11:30:00,350.51,350.53,349.88,349.88,12594.0,318.7936,318.8118,318.2207,318.2207,12594.0
2019-10-23 11:40:00,349.89,350.32,349.76,350.03,40882.0,318.2297,318.6208,318.1115,318.3571,40882.0
2019-10-23 11:50:00,349.98,350.05,349.62,349.87,11882.0,318.3116,318.3753,317.9842,318.2116,11882.0
2019-10-23 12:00:00,349.72,349.88,349.35,349.35,37651.0,318.0751,318.2207,317.7386,317.7386,37651.0
2019-10-23 12:10:00,349.35,349.51,348.59,348.87,11922.0,317.7386,317.8841,317.0474,317.302,11922.0
2019-10-23 12:20:00,348.82,349.0,348.65,348.87,4573.0,317.2566,317.4203,317.102,317.302,4573.0
2019-10-23 12:30:00,348.86,349.37,348.86,349.28,5669.0,317.2929,317.7568,317.2929,317.6749,5669.0
2019-10-23 12:40:00,349.28,349.31,348.9,349.24,7323.0,317.6749,317.7022,317.3293,317.6386,7323.0
2019-10-23 12:50:00,349.3,349.3,348.53,348.56,9677.0,317.6931,317.6931,316.9928,317.0201,9677.0
2019-10-23 13:00:00,348.56,348.84,348.34,348.74,3484.0,317.0201,317.2748,316.82,317.1838,3484.0
2019-10-23 13:10:00,348.59,349.12,348.59,349.0,28896.0,317.0474,317.5294,317.0474,317.4203,28896.0
2019-10-23 13:20:00,348.95,349.04,348.71,348.97,5143.0,317.3748,317.4567,317.1565,317.393,5143.0
2019-10-23 13:30:00,349.0,349.5,348.83,349.5,11769.0,317.4203,317.875,317.2657,317.875,11769.0
2019-10-23 13:40:00,349.6,350.05,349.6,349.71,6059.0,317.966,318.3753,317.966,318.066,6059.0
2019-10-23 13:50:00,349.81,350.52,349.81,350.19,9103.0,318.157,318.8027,318.157,318.5026,9103.0
2019-10-23 14:00:00,350.17,350.39,350.03,350.39,6475.0,318.4844,318.6845,318.3571,318.6845,6475.0
2019-10-23 14:10:00,350.32,350.64,350.14,350.49,9957.0,318.6208,318.9119,318.4571,318.7755,9957.0
2019-10-23 14:20:00,350.31,350.48,350.09,350.09,3297.0,318.6117,318.7664,318.4117,318.4117,3297.0
2019-10-23 14:30:00,350.1,350.51,350.05,350.06,4099.0,318.4207,318.7936,318.3753,318.3844,4099.0
2019-10-23 14:40:00,349.92,350.01,349.65,350.0,5672.0,318.257,318.3389,318.0115,318.3298,5672.0
2019-10-23 14:50:00,350.0,350.81,349.76,350.68,7226.0,318.3298,319.0665,318.1115,318.9483,7226.0
2019-10-23 15:00:00,350.65,350.65,350.02,350.02,12782.0,318.921,318.921,318.348,318.348,12782.0
2019-10-23 15:10:00,350.07,350.25,349.87,350.24,7117.0,318.3935,318.5572,318.2116,318.5481,7117.0
2019-10-23 15:20:00,350.22,351.6,350.21,351.54,21908.0,318.5299,319.785,318.5208,319.7304,21908.0
2019-10-23 15:30:00,351.69,352.16,351.51,351.86,17363.0,319.8669,320.2943,319.7032,320.0215,17363.0
2019-10-23 15:40:00,351.9,353.22,351.89,352.81,27449.0,320.0579,321.2584,320.0488,320.8855,27449.0
2019-10-23 15:50:00,352.86,353.77,352.26,353.53,90969.0,320.931,321.7587,320.3853,321.5404,90969.0
2019-10-24 09:30:00,348.0,348.0,340.2,343.63,71061.0,316.5108,316.5108,309.4166,312.5362,71061.0
2019-10-24 09:40:00,343.62,346.74,342.99,346.74,49733.0,312.5271,315.3648,311.9541,315.3648,49733.0
2019-10-24 09:50:00,346.46,349.67,346.46,346.89,36621.0,315.1101,318.0297,315.1101,315.5012,36621.0
2019-10-24 10:00:00,346.89,350.92,346.3,350.31,26405.0,315.5012,319.1665,314.9646,318.6117,26405.0
2019-10-24 10:10:00,350.01,354.24,350.0,353.73,20044.0,318.3389,322.1861,318.3298,321.7223,20044.0
2019-10-24 10:20:00,353.59,354.48,352.25,352.63,27509.0,321.5949,322.4044,320.3762,320.7218,27509.0
2019-10-24 10:30:00,353.35,354.5,349.77,353.61,33589.0,321.3767,322.4226,318.1206,321.6131,33589.0
2019-10-24 10:40:00,353.58,354.44,353.01,353.87,12266.0,321.5859,322.368,321.0674,321.8496,12266.0
2019-10-24 10:50:00,353.95,354.19,352.9,353.59,10698.0,321.9224,322.1407,320.9674,321.5949,10698.0
2019-10-24 11:00:00,353.36,353.36,350.34,350.47,9839.0,321.3858,321.3858,318.639,318.7573,9839.0
2019-10-24 11:10:00,350.33,351.15,348.8,349.2,20631.0,318.6299,319.3757,317.2384,317.6022,20631.0
2019-10-24 11:20:00,349.32,353.41,349.32,353.15,13798.0,317.7113,321.4312,317.7113,321.1948,13798.0
2019-10-24 11:30:00,353.3,353.31,351.54,351.93,17535.0,321.3312,321.3403,319.7304,320.0852,17535.0
2019-10-24 11:40:00,351.98,352.49,351.38,352.49,16551.0,320.1306,320.5945,319.5849,320.5945,16551.0
2019-10-24 11:50:00,352.47,353.33,351.98,353.32,11151.0,320.5763,321.3585,320.1306,321.3494,11151.0
2019-10-24 12:00:00,353.34,355.45,353.34,355.05,16267.0,321.3676,323.2866,321.3676,322.9228,16267.0
2019-10-24 12:10:00,354.79,355.55,354.14,355.55,8936.0,322.6864,323.3776,322.0952,323.3776,8936.0
2019-10-24 12:20:00,355.54,357.57,355.41,357.56,15124.0,323.3685,325.2148,323.2503,325.2057,15124.0
2019-10-24 12:30:00,357.47,358.63,356.95,358.17,42893.0,325.1239,326.1789,324.6509,325.7605,42893.0
2019-10-24 12:40:00,358.31,358.33,357.67,358.33,6154.0,325.8879,325.906,325.3058,325.906,6154.0
2019-10-24 12:50:00,358.16,360.18,357.61,358.89,72072.0,325.7514,327.5886,325.2512,326.4154,72072.0
2019-10-24 13:00:00,359.29,360.23,358.66,358.73,23622.0,326.7792,327.6341,326.2062,326.2699,23622.0
2019-10-24 13:10:00,358.73,358.73,358.0,358.1,7552.0,326.2699,326.2699,325.6059,325.6969,7552.0
2019-10-24 13:20:00,358.03,358.56,356.99,358.44,11239.0,325.6332,326.1152,324.6873,326.0061,11239.0
2019-10-24 13:30:00,358.62,359.37,358.32,359.25,7237.0,326.1698,326.8519,325.8969,326.7428,7237.0
2019-10-24 13:40:00,359.37,359.37,358.42,358.67,8801.0,326.8519,326.8519,325.9879,326.2153,8801.0
2019-10-24 13:50:00,358.79,359.01,358.03,358.03,14354.0,326.3244,326.5245,325.6332,325.6332,14354.0
2019-10-24 14:00:00,357.98,357.98,356.76,356.88,14818.0,325.5877,325.5877,324.4781,324.5872,14818.0
2019-10-24 14:10:00,356.72,358.52,356.45,358.52,50225.0,324.4417,326.0789,324.1962,326.0789,50225.0
2019-10-24 14:20:00,358.29,359.19,357.81,359.07,71078.0,325.8697,326.6882,325.4331,326.5791,71078.0
2019-10-24 14:30:00,359.06,359.49,358.73,358.97,8266.0,326.57,326.9611,326.2699,326.4881,8266.0
2019-10-24 14:40:00,358.92,359.07,357.69,357.72,29606.0,326.4427,326.5791,325.324,325.3512,29606.0
2019-10-24 14:50:00,357.81,359.02,357.81,359.02,4999.0,325.4331,326.5336,325.4331,326.5336,4999.0
2019-10-24 15:00:00,359.02,359.02,358.07,358.36,6568.0,326.5336,326.5336,325.6696,325.9333,6568.0
2019-10-24 15:10:00,358.34,358.86,358.32,358.86,9186.0,325.9151,326.3881,325.8969,326.3881,9186.0
2019-10-24 15:20:00,358.86,359.39,358.66,359.06,8658.0,326.3881,326.8701,326.2062,326.57,8658.0
2019-10-24 15:30:00,359.07,359.11,358.55,358.86,13574.0,326.5791,326.6155,326.1061,326.3881,13574.0
2019-10-24 15:40:00,358.78,358.85,357.0,357.2,25521.0,326.3153,326.379,324.6964,324.8783,25521.0
2019-10-24 15:50:00,357.36,357.46,356.33,356.8,47847.0,325.0238,325.1148,324.087,324.5145,47847.0
2019-10-25 09:30:00,357.58,358.21,354.18,354.84,18689.0,325.2239,325.7969,322.1316,322.7318,18689.0
2019-10-25 09:40:00,355.12,356.86,355.1,355.52,9259.0,322.9865,324.5691,322.9683,323.3503,9259.0
2019-10-25 09:50:00,355.6,356.2,354.17,355.3,9252.0,323.4231,323.9688,322.1225,323.1502,9252.0
2019-10-25 10:00:00,355.3,355.61,354.33,354.51,13477.0,323.1502,323.4322,322.268,322.4317,13477.0
2019-10-25 10:10:00,354.69,354.69,351.35,351.38,15974.0,322.5954,322.5954,319.5576,319.5849,15974.0
2019-10-25 10:20:00,351.59,351.95,351.05,351.22,9098.0,319.7759,320.1033,319.2848,319.4394,9098.0
2019-10-25 10:30:00,351.08,351.44,350.61,350.66,11585.0,319.3121,319.6395,318.8846,318.9301,11585.0
2019-10-25 10:40:00,350.51,350.72,349.3,349.69,16047.0,318.7936,318.9846,317.6931,318.0478,16047.0
2019-10-25 10:50:00,349.62,349.94,348.7,349.85,30568.0,317.9842,318.2752,317.1474,318.1934,30568.0
2019-10-25 11:00:00,349.94,350.29,347.67,349.41,26851.0,318.2752,318.5936,316.2106,317.7932,26851.0
2019-10-25 11:10:00,349.36,350.0,348.31,348.5,13566.0,317.7477,318.3298,316.7927,316.9655,13566.0
2019-10-25 11:20:00,348.54,349.19,348.41,348.59,7663.0,317.0019,317.5931,316.8837,317.0474,7663.0
2019-10-25 11:30:00,348.7,348.7,347.94,348.64,16974.0,317.1474,317.1474,316.4562,317.0929,16974.0
2019-10-25 11:40:00,348.67,349.95,348.67,349.09,11662.0,317.1201,318.2843,317.1201,317.5021,11662.0
2019-10-25 11:50:00,349.19,349.39,348.8,349.2,4406.0,317.5931,317.775,317.2384,317.6022,4406.0
2019-10-25 12:00:00,349.41,349.99,349.14,349.61,9943.0,317.7932,318.3207,317.5476,317.9751,9943.0
2019-10-25 12:10:00,349.54,349.54,348.56,348.85,7341.0,317.9114,317.9114,317.0201,317.2839,7341.0
2019-10-25 12:20:00,348.85,349.24,348.62,349.14,5268.0,317.2839,317.6386,317.0747,317.5476,5268.0
2019-10-25 12:30:00,349.31,349.37,349.13,349.35,7492.0,317.7022,317.7568,317.5385,317.7386,7492.0
2019-10-25 12:40:00,349.29,350.01,349.01,349.85,3844.0,317.684,318.3389,317.4294,318.1934,3844.0
2019-10-25 12:50:00,349.91,350.01,348.86,348.98,13246.0,318.2479,318.3389,317.2929,317.4021,13246.0
2019-10-25 13:00:00,349.12,349.71,349.1,349.71,6529.0,317.5294,318.066,317.5112,318.066,6529.0
2019-10-25 13:10:00,349.72,350.01,349.6,349.67,4786.0,318.0751,318.3389,317.966,318.0297,4786.0
2019-10-25 13:20:00,349.57,349.76,349.44,349.65,3057.0,317.9387,318.1115,317.8205,318.0115,3057.0
2019-10-25 13:30:00,349.56,349.64,348.5,348.5,8274.0,317.9296,318.0024,316.9655,316.9655,8274.0
2019-10-25 13:40:00,348.47,348.66,348.15,348.27,5532.0,316.9382,317.111,316.6472,316.7563,5532.0
2019-10-25 13:50:00,348.16,348.34,347.68,347.74,7447.0,316.6563,316.82,316.2197,316.2743,7447.0
2019-10-25 14:00:00,347.65,347.65,347.08,347.23,9620.0,316.1924,316.1924,315.674,315.8104,9620.0
2019-10-25 14:10:00,347.22,347.58,347.04,347.54,8015.0,315.8013,316.1288,315.6376,316.0924,8015.0
2019-10-25 14:20:00,347.59,347.64,347.04,347.36,9790.0,316.1379,316.1833,315.6376,315.9287,9790.0
2019-10-25 14:30:00,347.23,347.26,346.17,346.17,10852.0,315.8104,315.8377,314.8464,314.8464,10852.0
2019-10-25 14:40:00,346.2,346.42,345.72,345.85,16040.0,314.8736,315.0737,314.4371,314.5553,16040.0
2019-10-25 14:50:00,345.78,346.3,345.7,346.05,32185.0,314.4916,314.9646,314.4189,314.7372,32185.0
2019-10-25 15:00:00,346.03,346.18,345.73,346.0,38775.0,314.719,314.8555,314.4462,314.6917,38775.0
2019-10-25 15:10:00,346.05,346.16,345.24,345.45,79326.0,314.7372,314.8373,314.0005,314.1915,79326.0
2019-10-25 15:20:00,345.5,345.95,345.4,345.53,93417.0,314.237,314.6463,314.146,314.2643,93417.0
2019-10-25 15:30:00,345.56,346.55,345.35,346.37,70825.0,314.2916,315.192,314.1006,315.0283,70825.0
2019-10-25 15:40:00,346.38,346.95,345.0,345.0,90717.0,315.0374,315.5558,313.7822,313.7822,90717.0
2019-10-25 15:50:00,345.1,345.36,344.89,345.0,223131.0,313.8732,314.1097,313.6822,313.7822,223131.0
2019-10-28 09:30:00,345.74,346.05,344.28,345.04,95453.0,314.4553,314.7372,313.1274,313.8186,95453.0
2019-10-28 09:40:00,345.14,348.29,344.9,346.78,69263.0,313.9096,316.7745,313.6913,315.4012,69263.0
2019-10-28 09:50:00,346.58,346.62,345.01,345.04,51920.0,315.2193,315.2556,313.7913,313.8186,51920.0
2019-10-28 10:00:00,345.35,346.36,344.64,346.21,60761.0,314.1006,315.0192,313.4548,314.8827,60761.0
2019-10-28 10:10:00,346.2,347.83,345.89,347.76,26886.0,314.8736,316.3562,314.5917,316.2925,26886.0
2019-10-28 10:20:00,347.78,348.0,346.68,347.72,17364.0,316.3107,316.5108,315.3102,316.2561,17364.0
2019-10-28 10:30:00,347.67,348.44,345.65,345.99,81019.0,316.2106,316.911,314.3734,314.6826,81019.0
2019-10-28 10:40:00,345.92,347.06,345.51,346.52,14244.0,314.619,315.6558,314.2461,315.1647,14244.0
2019-10-28 10:50:00,346.44,346.75,345.72,346.0,27870.0,315.0919,315.3739,314.4371,314.6917,27870.0
2019-10-28 11:00:00,346.07,346.58,345.99,346.13,25621.0,314.7554,315.2193,314.6826,314.81,25621.0
2019-10-28 11:10:00,346.06,346.29,345.51,345.51,11451.0,314.7463,314.9555,314.2461,314.2461,11451.0
2019-10-28 11:20:00,345.47,346.11,345.47,345.97,9707.0,314.2097,314.7918,314.2097,314.6645,9707.0
2019-10-28 11:30:00,346.46,346.47,345.5,345.5,10346.0,315.1101,315.1192,314.237,314.237,10346.0
2019-10-28 11:40:00,345.55,346.04,345.51,345.51,6365.0,314.2825,314.7281,314.2461,314.2461,6365.0
2019-10-28 11:50:00,345.5,345.68,345.21,345.44,9414.0,314.237,314.4007,313.9732,314.1824,9414.0
2019-10-28 12:00:00,345.41,345.61,345.2,345.24,13457.0,314.1551,314.337,313.9641,314.0005,13457.0
2019-10-28 12:10:00,345.28,345.37,345.05,345.37,7547.0,314.0369,314.1187,313.8277,314.1187,7547.0
2019-10-28 12:20:00,345.37,345.86,345.3,345.58,22889.0,314.1187,314.5644,314.0551,314.3097,22889.0
2019-10-28 12:30:00,345.5,345.6,345.0,345.49,11051.0,314.237,314.3279,313.7822,314.2279,11051.0
2019-10-28 12:40:00,345.51,345.6,345.32,345.46,25899.0,314.2461,314.3279,314.0733,314.2006,25899.0
2019-10-28 12:50:00,345.51,345.53,345.0,345.21,8884.0,314.2461,314.2643,313.7822,313.9732,8884.0
2019-10-28 13:00:00,345.12,345.46,345.0,345.22,8716.0,313.8914,314.2006,313.7822,313.9823,8716.0
2019-10-28 13:10:00,345.33,345.75,345.28,345.54,9822.0,314.0824,314.4644,314.0369,314.2734,9822.0
2019-10-28 13:20:00,345.55,345.68,345.17,345.45,22055.0,314.2825,314.4007,313.9368,314.1915,22055.0
2019-10-28 13:30:00,345.58,345.84,345.24,345.39,33166.0,314.3097,314.5462,314.0005,314.1369,33166.0
2019-10-28 13:40:00,345.48,346.51,345.45,346.1,10941.0,314.2188,315.1556,314.1915,314.7827,10941.0
2019-10-28 13:50:00,346.13,346.9,346.06,346.42,21998.0,314.81,315.5103,314.7463,315.0737,21998.0
2019-10-28 14:00:00,346.42,346.91,346.14,346.42,15918.0,315.0737,315.5194,314.8191,315.0737,15918.0
2019-10-28 14:10:00,346.46,346.85,346.45,346.81,4221.0,315.1101,315.4648,315.101,315.4284,4221.0
2019-10-28 14:20:00,346.91,347.45,346.91,347.32,3800.0,315.5194,316.0105,315.5194,315.8923,3800.0
2019-10-28 14:30:00,347.35,347.52,346.94,347.52,18725.0,315.9196,316.0742,315.5467,316.0742,18725.0
2019-10-28 14:40:00,347.45,347.58,347.15,347.58,11063.0,316.0105,316.1288,315.7377,316.1288,11063.0
2019-10-28 14:50:00,347.67,348.11,347.66,347.94,7263.0,316.2106,316.6108,316.2015,316.4562,7263.0
2019-10-28 15:00:00,347.96,348.02,347.75,347.75,13266.0,316.4744,316.529,316.2834,316.2834,13266.0
2019-10-28 15:10:00,347.75,348.24,347.68,347.81,15104.0,316.2834,316.7291,316.2197,316.338,15104.0
2019-10-28 15:20:00,347.79,347.96,347.57,347.61,13189.0,316.3198,316.4744,316.1197,316.1561,13189.0
2019-10-28 15:30:00,347.57,347.62,346.6,346.75,14981.0,316.1197,316.1652,315.2374,315.3739,14981.0
2019-10-28 15:40:00,346.74,346.84,346.48,346.8,42750.0,315.3648,315.4557,315.1283,315.4194,42750.0
2019-10-28 15:50:00,346.9,346.96,346.51,346.52,75537.0,315.5103,315.5649,315.1556,315.1647,75537.0
2019-10-29 09:30:00,346.45,348.13,345.85,348.13,12418.0,315.101,316.629,314.5553,316.629,12418.0
2019-10-29 09:40:00,347.88,348.97,347.47,348.36,13619.0,316.4016,317.393,316.0287,316.8382,13619.0
2019-10-29 09:50:00,348.43,349.94,347.81,347.81,28884.0,316.9019,318.2752,316.338,316.338,28884.0
2019-10-29 10:00:00,348.35,349.39,348.08,349.39,4430.0,316.8291,317.775,316.5835,317.775,4430.0
2019-10-29 10:10:00,349.24,349.25,347.79,348.53,17183.0,317.6386,317.6477,316.3198,316.9928,17183.0
2019-10-29 10:20:00,348.83,348.88,347.96,348.38,4773.0,317.2657,317.3111,316.4744,316.8564,4773.0
2019-10-29 10:30:00,348.53,349.83,348.43,349.63,18765.0,316.9928,318.1752,316.9019,317.9933,18765.0
2019-10-29 10:40:00,349.67,350.08,349.36,349.75,8964.0,318.0297,318.4026,317.7477,318.1024,8964.0
2019-10-29 10:50:00,349.75,350.16,349.32,349.32,30185.0,318.1024,318.4753,317.7113,317.7113,30185.0
2019-10-29 11:00:00,349.56,349.78,349.13,349.62,11487.0,317.9296,318.1297,317.5385,317.9842,11487.0
2019-10-29 11:10:00,349.56,349.79,349.1,349.15,20090.0,317.9296,318.1388,317.5112,317.5567,20090.0
2019-10-29 11:20:00,349.14,349.34,348.81,349.15,6580.0,317.5476,317.7295,317.2475,317.5567,6580.0
2019-10-29 11:30:00,349.2,349.48,348.76,348.96,6875.0,317.6022,317.8568,317.202,317.3839,6875.0
2019-10-29 11:40:00,349.14,349.26,348.35,348.35,4501.0,317.5476,317.6568,316.8291,316.8291,4501.0
2019-10-29 11:50:00,348.3,348.57,347.71,347.78,4970.0,316.7836,317.0292,316.247,316.3107,4970.0
2019-10-29 12:00:00,347.77,348.38,347.59,348.09,7892.0,316.3016,316.8564,316.1379,316.5926,7892.0
2019-10-29 12:10:00,348.18,348.27,347.75,347.87,5529.0,316.6745,316.7563,316.2834,316.3925,5529.0
2019-10-29 12:20:00,347.96,348.78,347.81,348.76,3367.0,316.4744,317.2202,316.338,317.202,3367.0
2019-10-29 12:30:00,348.8,349.26,348.66,349.22,5357.0,317.2384,317.6568,317.111,317.6204,5357.0
2019-10-29 12:40:00,349.21,349.4,349.07,349.4,4496.0,317.6113,317.7841,317.4839,317.7841,4496.0
2019-10-29 12:50:00,349.37,349.48,348.97,349.01,6720.0,317.7568,317.8568,317.393,317.4294,6720.0
2019-10-29 13:00:00,349.1,349.13,348.75,348.8,3947.0,317.5112,317.5385,317.1929,317.2384,3947.0
2019-10-29 13:10:00,348.73,349.07,348.73,348.89,4763.0,317.1747,317.4839,317.1747,317.3202,4763.0
2019-10-29 13:20:00,348.86,348.86,348.33,348.45,4891.0,317.2929,317.2929,316.8109,316.92,4891.0
2019-10-29 13:30:00,348.42,348.86,348.24,348.72,6148.0,316.8928,317.2929,316.7291,317.1656,6148.0
2019-10-29 13:40:00,348.68,348.8,348.45,348.79,4437.0,317.1292,317.2384,316.92,317.2293,4437.0
2019-10-29 13:50:00,348.8,348.8,348.49,348.69,5660.0,317.2384,317.2384,316.9564,317.1383,5660.0
2019-10-29 14:00:00,348.64,348.64,347.55,348.07,9450.0,317.0929,317.0929,316.1015,316.5744,9450.0
2019-10-29 14:10:00,348.09,348.13,347.48,347.51,5675.0,316.5926,316.629,316.0378,316.0651,5675.0
2019-10-29 14:20:00,347.59,347.83,347.51,347.69,5395.0,316.1379,316.3562,316.0651,316.2288,5395.0
2019-10-29 14:30:00,347.73,348.41,347.73,348.03,5606.0,316.2652,316.8837,316.2652,316.5381,5606.0
2019-10-29 14:40:00,348.09,348.09,347.5,347.57,6900.0,316.5926,316.5926,316.056,316.1197,6900.0
2019-10-29 14:50:00,347.61,347.82,347.04,347.44,26494.0,316.1561,316.3471,315.6376,316.0014,26494.0
2019-10-29 15:00:00,347.38,347.48,347.05,347.1,9992.0,315.9469,316.0378,315.6467,315.6922,9992.0
2019-10-29 15:10:00,347.1,347.34,346.82,347.18,9154.0,315.6922,315.9105,315.4375,315.765,9154.0
2019-10-29 15:20:00,347.19,347.24,346.87,347.0,6701.0,315.7741,315.8195,315.483,315.6013,6701.0
2019-10-29 15:30:00,347.02,347.13,346.86,346.9,17707.0,315.6194,315.7195,315.4739,315.5103,17707.0
2019-10-29 15:40:00,346.9,347.17,346.59,346.75,23442.0,315.5103,315.7559,315.2284,315.3739,23442.0
2019-10-29 15:50:00,346.86,347.25,346.44,347.13,64939.0,315.4739,315.8286,315.0919,315.7195,64939.0
2019-10-30 09:30:00,348.05,350.0,347.25,350.0,14041.0,316.5562,318.3298,315.8286,318.3298,14041.0
2019-10-30 09:40:00,349.72,350.84,349.08,350.57,13036.0,318.0751,319.0938,317.493,318.8482,13036.0
2019-10-30 09:50:00,350.62,352.12,350.13,351.99,12462.0,318.8937,320.258,318.448,320.1397,12462.0
2019-10-30 10:00:00,351.55,352.8,351.53,352.42,17112.0,319.7395,320.8764,319.7214,320.5308,17112.0
2019-10-30 10:10:00,352.61,353.35,352.5,352.61,10319.0,320.7036,321.3767,320.6036,320.7036,10319.0
2019-10-30 10:20:00,352.73,352.9,352.1,352.37,7536.0,320.8128,320.9674,320.2398,320.4853,7536.0
2019-10-30 10:30:00,352.44,352.91,352.2,352.91,7107.0,320.549,320.9765,320.3307,320.9765,7107.0
2019-10-30 10:40:00,352.88,352.88,351.96,352.18,4364.0,320.9492,320.9492,320.1124,320.3125,4364.0
2019-10-30 10:50:00,352.21,352.27,351.84,351.84,3848.0,320.3398,320.3944,320.0033,320.0033,3848.0
2019-10-30 11:00:00,351.93,351.99,350.81,350.81,9006.0,320.0852,320.1397,319.0665,319.0665,9006.0
2019-10-30 11:10:00,350.98,351.03,350.65,350.96,4829.0,319.2211,319.2666,318.921,319.2029,4829.0
2019-10-30 11:20:00,350.89,351.38,350.6,351.35,4877.0,319.1393,319.5849,318.8755,319.5576,4877.0
2019-10-30 11:30:00,351.4,351.53,351.02,351.36,9591.0,319.6031,319.7214,319.2575,319.5667,9591.0
2019-10-30 11:40:00,351.36,351.89,351.18,351.31,14360.0,319.5667,320.0488,319.403,319.5213,14360.0
2019-10-30 11:50:00,351.31,351.63,350.82,350.82,7377.0,319.5213,319.8123,319.0756,319.0756,7377.0
2019-10-30 12:00:00,350.77,351.47,350.76,351.39,5959.0,319.0301,319.6668,319.021,319.594,5959.0
2019-10-30 12:10:00,351.27,351.98,351.25,351.98,3150.0,319.4849,320.1306,319.4667,320.1306,3150.0
2019-10-30 12:20:00,352.19,352.42,351.66,351.73,16446.0,320.3216,320.5308,319.8396,319.9033,16446.0
2019-10-30 12:30:00,351.75,352.09,350.9,351.13,41862.0,319.9214,320.2307,319.1484,319.3575,41862.0
2019-10-30 12:40:00,351.0,351.89,351.0,351.35,9110.0,319.2393,320.0488,319.2393,319.5576,9110.0
2019-10-30 12:50:00,351.44,351.66,351.28,351.4,25867.0,319.6395,319.8396,319.494,319.6031,25867.0
2019-10-30 13:00:00,351.46,351.62,351.4,351.43,7031.0,319.6577,319.8032,319.6031,319.6304,7031.0
2019-10-30 13:10:00,351.42,351.57,351.24,351.3,4238.0,319.6213,319.7577,319.4576,319.5122,4238.0
2019-10-30 13:20:00,351.24,351.65,351.18,351.39,5332.0,319.4576,319.8305,319.403,319.594,5332.0
2019-10-30 13:30:00,351.37,351.54,351.05,351.42,5771.0,319.5758,319.7304,319.2848,319.6213,5771.0
2019-10-30 13:40:00,351.31,351.53,351.13,351.27,4707.0,319.5213,319.7214,319.3575,319.4849,4707.0
2019-10-30 13:50:00,351.27,351.47,350.46,350.46,5329.0,319.4849,319.6668,318.7482,318.7482,5329.0
2019-10-30 14:00:00,350.25,350.81,349.93,350.71,12205.0,318.5572,319.0665,318.2661,318.9756,12205.0
2019-10-30 14:10:00,350.87,351.38,350.82,351.25,2884.0,319.1211,319.5849,319.0756,319.4667,2884.0
2019-10-30 14:20:00,351.46,351.82,351.1,351.38,15776.0,319.6577,319.9851,319.3303,319.5849,15776.0
2019-10-30 14:30:00,351.41,351.45,350.7,350.96,16000.0,319.6122,319.6486,318.9665,319.2029,16000.0
2019-10-30 14:40:00,350.96,352.38,350.64,352.38,7898.0,319.2029,320.4944,318.9119,320.4944,7898.0
2019-10-30 14:50:00,352.41,353.14,352.41,352.93,23075.0,320.5217,321.1857,320.5217,320.9947,23075.0
2019-10-30 15:00:00,352.84,353.88,352.67,353.71,18056.0,320.9128,321.8587,320.7582,321.7041,18056.0
2019-10-30 15:10:00,353.71,353.79,353.29,353.42,28239.0,321.7041,321.7769,321.3221,321.4403,28239.0
2019-10-30 15:20:00,353.54,354.56,353.53,354.35,16777.0,321.5495,322.4772,321.5404,322.2862,16777.0
2019-10-30 15:30:00,354.34,354.39,353.67,353.98,12491.0,322.2771,322.3226,321.6677,321.9497,12491.0
2019-10-30 15:40:00,354.06,354.54,353.98,354.19,27907.0,322.0224,322.459,321.9497,322.1407,27907.0
2019-10-30 15:50:00,354.23,354.73,354.0,354.18,57487.0,322.177,322.6318,321.9679,322.1316,57487.0
2019-10-31 09:30:00,353.38,355.21,353.32,354.84,10785.0,321.404,323.0684,321.3494,322.7318,10785.0
2019-10-31 09:40:00,354.39,354.78,354.19,354.47,4900.0,322.3226,322.6773,322.1407,322.3953,4900.0
2019-10-31 09:50:00,354.55,355.52,354.44,354.61,6876.0,322.4681,323.3503,322.368,322.5227,6876.0
2019-10-31 10:00:00,354.61,355.81,354.4,355.59,5238.0,322.5227,323.6141,322.3317,323.414,5238.0
2019-10-31 10:10:00,355.57,355.62,353.51,354.32,46820.0,323.3958,323.4413,321.5222,322.2589,46820.0
2019-10-31 10:20:00,354.31,354.4,353.79,353.79,8654.0,322.2498,322.3317,321.7769,321.7769,8654.0
2019-10-31 10:30:00,353.62,353.62,352.32,352.95,8235.0,321.6222,321.6222,320.4399,321.0129,8235.0
2019-10-31 10:40:00,352.9,354.03,352.59,353.96,12496.0,320.9674,321.9951,320.6854,321.9315,12496.0
2019-10-31 10:50:00,354.05,354.06,352.81,353.37,16487.0,322.0133,322.0224,320.8855,321.3949,16487.0
2019-10-31 11:00:00,353.57,354.5,353.52,354.02,7536.0,321.5768,322.4226,321.5313,321.986,7536.0
2019-10-31 11:10:00,353.91,354.41,353.42,353.45,7376.0,321.886,322.3408,321.4403,321.4676,7376.0
2019-10-31 11:20:00,353.49,353.67,353.13,353.39,6881.0,321.504,321.6677,321.1766,321.413,6881.0
2019-10-31 11:30:00,353.41,353.55,352.81,353.22,13200.0,321.4312,321.5586,320.8855,321.2584,13200.0
2019-10-31 11:40:00,353.22,353.22,352.43,352.44,5877.0,321.2584,321.2584,320.5399,320.549,5877.0
2019-10-31 11:50:00,352.49,352.84,352.13,352.65,7157.0,320.5945,320.9128,320.2671,320.74,7157.0
2019-10-31 12:00:00,352.62,352.62,351.5,351.77,4938.0,320.7127,320.7127,319.6941,319.9396,4938.0
2019-10-31 12:10:00,351.66,352.01,351.55,351.62,4124.0,319.8396,320.1579,319.7395,319.8032,4124.0
2019-10-31 12:20:00,351.53,352.37,351.49,351.9,7704.0,319.7214,320.4853,319.685,320.0579,7704.0
2019-10-31 12:30:00,352.04,352.05,351.32,351.32,3584.0,320.1852,320.1943,319.5304,319.5304,3584.0
2019-10-31 12:40:00,351.46,351.49,350.63,350.63,3097.0,319.6577,319.685,318.9028,318.9028,3097.0
2019-10-31 12:50:00,350.7,351.7,350.35,351.7,31907.0,318.9665,319.876,318.6481,319.876,31907.0
2019-10-31 13:00:00,351.72,351.77,351.08,351.39,8696.0,319.8942,319.9396,319.3121,319.594,8696.0
2019-10-31 13:10:00,351.48,351.83,351.15,351.71,8254.0,319.6759,319.9942,319.3757,319.8851,8254.0
2019-10-31 13:20:00,351.76,351.77,351.47,351.64,4644.0,319.9305,319.9396,319.6668,319.8214,4644.0
2019-10-31 13:30:00,351.72,351.72,351.17,351.26,15552.0,319.8942,319.8942,319.3939,319.4758,15552.0
2019-10-31 13:40:00,351.24,351.67,351.23,351.38,8253.0,319.4576,319.8487,319.4485,319.5849,8253.0
2019-10-31 13:50:00,351.29,351.53,351.25,351.4,4046.0,319.5031,319.7214,319.4667,319.6031,4046.0
2019-10-31 14:00:00,351.35,351.36,350.95,351.08,11728.0,319.5576,319.5667,319.1938,319.3121,11728.0
2019-10-31 14:10:00,351.1,351.1,350.54,350.75,30724.0,319.3303,319.3303,318.8209,319.0119,30724.0
2019-10-31 14:20:00,350.76,351.87,350.65,351.43,11528.0,319.021,320.0306,318.921,319.6304,11528.0
2019-10-31 14:30:00,351.49,351.74,351.38,351.47,9954.0,319.685,319.9123,319.5849,319.6668,9954.0
2019-10-31 14:40:00,351.21,351.32,351.02,351.23,7384.0,319.4303,319.5304,319.2575,319.4485,7384.0
2019-10-31 14:50:00,351.32,351.47,351.0,351.38,6400.0,319.5304,319.6668,319.2393,319.5849,6400.0
2019-10-31 15:00:00,351.42,351.42,350.93,351.2,5775.0,319.6213,319.6213,319.1756,319.4212,5775.0
2019-10-31 15:10:00,351.25,351.67,351.22,351.59,6789.0,319.4667,319.8487,319.4394,319.7759,6789.0
2019-10-31 15:20:00,351.68,351.79,351.49,351.68,5953.0,319.8578,319.9578,319.685,319.8578,5953.0
2019-10-31 15:30:00,351.64,352.38,351.56,352.16,10068.0,319.8214,320.4944,319.7486,320.2943,10068.0
2019-10-31 15:40:00,352.21,352.34,351.6,351.85,16947.0,320.3398,320.4581,319.785,320.0124,16947.0
2019-10-31 15:50:00,351.77,352.52,351.36,352.35,51060.0,319.9396,320.6218,319.5667,320.4672,51060.0
2019-11-01 09:30:00,353.35,354.49,353.35,353.69,15290.0,321.3767,322.4135,321.3767,321.6859,15290.0
2019-11-01 09:40:00,353.26,354.33,353.25,353.78,12646.0,321.2948,322.268,321.2857,321.7678,12646.0
2019-11-01 09:50:00,353.87,354.4,353.42,354.0,9835.0,321.8496,322.3317,321.4403,321.9679,9835.0
2019-11-01 10:00:00,354.19,355.08,354.03,354.44,86879.0,322.1407,322.9501,321.9951,322.368,86879.0
2019-11-01 10:10:00,354.51,355.53,354.43,354.64,20704.0,322.4317,323.3594,322.3589,322.5499,20704.0
2019-11-01 10:20:00,354.61,355.08,354.37,354.62,19947.0,322.5227,322.9501,322.3044,322.5317,19947.0
2019-11-01 10:30:00,354.62,355.24,354.36,355.17,24471.0,322.5317,323.0956,322.2953,323.032,24471.0
2019-11-01 10:40:00,355.15,355.96,355.15,355.59,4930.0,323.0138,323.7505,323.0138,323.414,4930.0
2019-11-01 10:50:00,355.62,355.83,354.85,354.92,17436.0,323.4413,323.6323,322.7409,322.8046,17436.0
2019-11-01 11:00:00,354.91,355.16,354.91,355.03,13068.0,322.7955,323.0229,322.7955,322.9046,13068.0
2019-11-01 11:10:00,355.0,355.11,354.52,354.54,8016.0,322.8774,322.9774,322.4408,322.459,8016.0
2019-11-01 11:20:00,354.46,354.68,354.4,354.55,15013.0,322.3862,322.5863,322.3317,322.4681,15013.0
2019-11-01 11:30:00,354.61,354.61,353.6,353.6,12613.0,322.5227,322.5227,321.604,321.604,12613.0
2019-11-01 11:40:00,353.6,353.87,353.47,353.52,16414.0,321.604,321.8496,321.4858,321.5313,16414.0
2019-11-01 11:50:00,353.57,354.76,353.46,354.24,28344.0,321.5768,322.6591,321.4767,322.1861,28344.0
2019-11-01 12:00:00,354.24,354.34,354.06,354.34,5300.0,322.1861,322.2771,322.0224,322.2771,5300.0
2019-11-01 12:10:00,354.39,354.64,354.24,354.6,8936.0,322.3226,322.5499,322.1861,322.5136,8936.0
2019-11-01 12:20:00,354.65,354.66,353.96,354.08,28435.0,322.559,322.5681,321.9315,322.0406,28435.0
2019-11-01 12:30:00,354.06,354.72,353.94,354.47,22135.0,322.0224,322.6227,321.9133,322.3953,22135.0
2019-11-01 12:40:00,354.5,354.58,354.38,354.44,8716.0,322.4226,322.4954,322.3135,322.368,8716.0
2019-11-01 12:50:00,354.34,354.56,354.31,354.35,5875.0,322.2771,322.4772,322.2498,322.2862,5875.0
2019-11-01 13:00:00,354.48,354.56,354.41,354.47,6333.0,322.4044,322.4772,322.3408,322.3953,6333.0
2019-11-01 13:10:00,354.45,354.45,353.88,354.06,6747.0,322.3771,322.3771,321.8587,322.0224,6747.0
2019-11-01 13:20:00,354.09,354.18,353.67,354.05,9710.0,322.0497,322.1316,321.6677,322.0133,9710.0
2019-11-01 13:30:00,353.99,354.28,353.99,354.28,3417.0,321.9588,322.2225,321.9588,322.2225,3417.0
2019-11-01 13:40:00,354.24,354.29,353.91,354.19,4192.0,322.1861,322.2316,321.886,322.1407,4192.0
2019-11-01 13:50:00,354.18,354.18,353.69,353.71,4100.0,322.1316,322.1316,321.6859,321.7041,4100.0
2019-11-01 14:00:00,353.73,353.73,352.97,352.97,3802.0,321.7223,321.7223,321.0311,321.0311,3802.0
2019-11-01 14:10:00,352.93,353.04,352.4,352.42,8386.0,320.9947,321.0947,320.5126,320.5308,8386.0
2019-11-01 14:20:00,352.48,352.48,352.03,352.27,11351.0,320.5854,320.5854,320.1761,320.3944,11351.0
2019-11-01 14:30:00,352.28,352.3,351.29,351.37,8539.0,320.4035,320.4217,319.5031,319.5758,8539.0
2019-11-01 14:40:00,351.41,351.99,351.31,351.91,6708.0,319.6122,320.1397,319.5213,320.067,6708.0
2019-11-01 14:50:00,351.98,352.31,351.81,352.04,21956.0,320.1306,320.4308,319.976,320.1852,21956.0
2019-11-01 15:00:00,352.02,352.47,351.94,352.0,36540.0,320.167,320.5763,320.0943,320.1488,36540.0
2019-11-01 15:10:00,351.99,352.36,351.57,352.26,39580.0,320.1397,320.4762,319.7577,320.3853,39580.0
2019-11-01 15:20:00,352.26,352.31,351.36,351.45,27894.0,320.3853,320.4308,319.5667,319.6486,27894.0
2019-11-01 15:30:00,351.49,352.58,351.13,352.34,55719.0,319.685,320.6763,319.3575,320.4581,55719.0
2019-11-01 15:40:00,352.28,352.83,352.02,352.13,32588.0,320.4035,320.9037,320.167,320.2671,32588.0
2019-11-01 15:50:00,352.16,352.66,351.97,352.04,132524.0,320.2943,320.7491,320.1215,320.1852,132524.0
2019-11-04 09:30:00,353.65,353.65,351.72,352.37,30887.0,321.6495,321.6495,319.8942,320.4853,30887.0
2019-11-04 09:40:00,352.4,352.4,350.73,351.01,8600.0,320.5126,320.5126,318.9937,319.2484,8600.0
2019-11-04 09:50:00,350.91,351.0,349.8,350.08,16391.0,319.1575,319.2393,318.1479,318.4026,16391.0
2019-11-04 10:00:00,349.66,349.66,347.73,348.12,23759.0,318.0206,318.0206,316.2652,316.6199,23759.0
2019-11-04 10:10:00,348.13,348.28,346.62,346.96,12298.0,316.629,316.7654,315.2556,315.5649,12298.0
2019-11-04 10:20:00,347.16,347.94,347.02,347.82,6020.0,315.7468,316.4562,315.6194,316.3471,6020.0
2019-11-04 10:30:00,347.99,348.82,347.88,348.49,10967.0,316.5017,317.2566,316.4016,316.9564,10967.0
2019-11-04 10:40:00,348.66,348.71,347.79,348.1,21100.0,317.111,317.1565,316.3198,316.6017,21100.0
2019-11-04 10:50:00,348.02,348.3,347.49,347.54,9131.0,316.529,316.7836,316.0469,316.0924,9131.0
2019-11-04 11:00:00,347.66,347.87,347.1,347.3,10810.0,316.2015,316.3925,315.6922,315.8741,10810.0
2019-11-04 11:10:00,347.4,347.49,345.97,346.6,37879.0,315.9651,316.0469,314.6645,315.2374,37879.0
2019-11-04 11:20:00,346.6,347.39,346.32,347.39,14373.0,315.2374,315.956,314.9828,315.956,14373.0
2019-11-04 11:30:00,347.17,347.28,346.36,346.44,15555.0,315.7559,315.8559,315.0192,315.0919,15555.0
2019-11-04 11:40:00,346.45,346.46,345.55,345.74,19951.0,315.101,315.1101,314.2825,314.4553,19951.0
2019-11-04 11:50:00,345.8,347.95,345.8,347.55,18269.0,314.5098,316.4653,314.5098,316.1015,18269.0
2019-11-04 12:00:00,347.61,347.78,346.6,347.0,31266.0,316.1561,316.3107,315.2374,315.6013,31266.0
2019-11-04 12:10:00,347.08,347.08,346.51,346.65,12488.0,315.674,315.674,315.1556,315.2829,12488.0
2019-11-04 12:20:00,346.59,346.59,346.22,346.44,8195.0,315.2284,315.2284,314.8918,315.0919,8195.0
2019-11-04 12:30:00,346.39,346.58,345.91,346.05,12162.0,315.0465,315.2193,314.6099,314.7372,12162.0
2019-11-04 12:40:00,346.05,346.17,345.7,345.7,7687.0,314.7372,314.8464,314.4189,314.4189,7687.0
2019-11-04 12:50:00,345.76,345.76,344.91,344.92,21987.0,314.4735,314.4735,313.7004,313.7095,21987.0
2019-11-04 13:00:00,345.0,346.02,344.86,345.97,117956.0,313.7822,314.7099,313.6549,314.6645,117956.0
2019-11-04 13:10:00,345.92,346.5,345.4,345.4,15997.0,314.619,315.1465,314.146,314.146,15997.0
2019-11-04 13:20:00,345.43,345.89,345.0,345.4,90595.0,314.1733,314.5917,313.7822,314.146,90595.0
2019-11-04 13:30:00,345.46,345.51,344.46,344.46,12822.0,314.2006,314.2461,313.2911,313.2911,12822.0
2019-11-04 13:40:00,344.39,345.0,344.22,344.29,15230.0,313.2274,313.7822,313.0728,313.1365,15230.0
2019-11-04 13:50:00,344.32,344.43,343.85,343.85,18882.0,313.1638,313.2638,312.7363,312.7363,18882.0
2019-11-04 14:00:00,343.78,344.07,343.47,343.95,12022.0,312.6726,312.9364,312.3907,312.8272,12022.0
2019-11-04 14:10:00,343.88,344.16,343.82,344.04,26405.0,312.7636,313.0182,312.709,312.9091,26405.0
2019-11-04 14:20:00,344.04,344.04,343.21,343.43,21457.0,312.9091,312.9091,312.1542,312.3543,21457.0
2019-11-04 14:30:00,343.54,343.71,342.31,342.8,25672.0,312.4543,312.609,311.3356,311.7813,25672.0
2019-11-04 14:40:00,342.86,343.08,341.95,342.03,15519.0,311.8359,312.036,311.0082,311.081,15519.0
2019-11-04 14:50:00,342.04,342.15,340.88,340.99,20884.0,311.0901,311.1901,310.035,310.1351,20884.0
2019-11-04 15:00:00,340.93,341.14,339.82,340.09,44814.0,310.0805,310.2715,309.0709,309.3165,44814.0
2019-11-04 15:10:00,340.17,340.4,338.46,339.76,86784.0,309.3893,309.5985,307.834,309.0164,86784.0
2019-11-04 15:20:00,339.81,340.18,339.01,339.33,53364.0,309.0619,309.3984,308.3342,308.6253,53364.0
2019-11-04 15:30:00,339.43,341.14,339.35,340.07,132774.0,308.7162,310.2715,308.6435,309.2983,132774.0
2019-11-04 15:40:00,340.15,342.02,340.07,341.72,57824.0,309.3711,311.0719,309.2983,310.799,57824.0
2019-11-04 15:50:00,341.73,341.73,340.4,340.93,207028.0,310.8081,310.8081,309.5985,310.0805,207028.0
2019-11-05 09:30:00,340.0,343.17,339.26,340.66,105117.0,309.2347,312.1178,308.5616,309.8349,105117.0
2019-11-05 09:40:00,340.8,342.44,340.0,342.11,74870.0,309.9623,311.4539,309.2347,311.1537,74870.0
2019-11-05 09:50:00,342.04,342.96,341.42,341.56,40595.0,311.0901,311.9268,310.5262,310.6535,40595.0
2019-11-05 10:00:00,341.75,342.79,340.57,341.24,47947.0,310.8263,311.7722,309.7531,310.3625,47947.0
2019-11-05 10:10:00,341.0,341.13,339.48,339.93,124352.0,310.1442,310.2624,308.7617,309.171,124352.0
2019-11-05 10:20:00,340.12,341.24,339.1,339.73,26335.0,309.3438,310.3625,308.4161,308.9891,26335.0
2019-11-05 10:30:00,339.22,341.22,338.75,339.55,50351.0,308.5252,310.3443,308.0978,308.8254,50351.0
2019-11-05 10:40:00,339.38,340.22,338.75,339.81,71617.0,308.6708,309.4348,308.0978,309.0619,71617.0
2019-11-05 10:50:00,339.8,340.19,339.36,339.67,13666.0,309.0528,309.4075,308.6526,308.9345,13666.0
2019-11-05 11:00:00,339.72,340.17,339.3,339.43,20557.0,308.98,309.3893,308.598,308.7162,20557.0
2019-11-05 11:10:00,339.35,339.46,338.86,338.95,9333.0,308.6435,308.7435,308.1978,308.2797,9333.0
2019-11-05 11:20:00,338.95,339.48,337.78,338.93,22589.0,308.2797,308.7617,307.2155,308.2615,22589.0
2019-11-05 11:30:00,338.8,339.23,338.8,339.07,43397.0,308.1432,308.5343,308.1432,308.3888,43397.0
2019-11-05 11:40:00,339.05,339.26,337.76,338.71,70102.0,308.3706,308.5616,307.1973,308.0614,70102.0
2019-11-05 11:50:00,338.75,340.0,338.0,339.84,19769.0,308.0978,309.2347,307.4156,309.0891,19769.0
2019-11-05 12:00:00,339.72,340.09,339.28,339.59,10489.0,308.98,309.3165,308.5798,308.8618,10489.0
2019-11-05 12:10:00,339.7,339.7,338.63,338.63,11273.0,308.9618,308.9618,307.9886,307.9886,11273.0
2019-11-05 12:20:00,338.74,338.81,338.18,338.49,18146.0,308.0887,308.1523,307.5793,307.8613,18146.0
2019-11-05 12:30:00,338.47,338.7,338.16,338.67,8657.0,307.8431,308.0523,307.5612,308.025,8657.0
2019-11-05 12:40:00,338.8,338.8,337.94,337.94,19077.0,308.1432,308.1432,307.3611,307.3611,19077.0
2019-11-05 12:50:00,338.06,338.54,337.88,338.54,17947.0,307.4702,307.9068,307.3065,307.9068,17947.0
2019-11-05 13:00:00,338.39,338.92,337.99,338.49,132920.0,307.7703,308.2524,307.4065,307.8613,132920.0
2019-11-05 13:10:00,338.53,339.44,338.47,338.98,16967.0,307.8977,308.7253,307.8431,308.307,16967.0
2019-11-05 13:20:00,338.98,340.0,338.93,339.22,16165.0,308.307,309.2347,308.2615,308.5252,16165.0
2019-11-05 13:30:00,339.31,339.32,338.41,338.5,13893.0,308.6071,308.6162,307.7885,307.8704,13893.0
2019-11-05 13:40:00,338.43,339.15,338.43,338.84,10911.0,307.8067,308.4616,307.8067,308.1796,10911.0
2019-11-05 13:50:00,338.94,339.02,338.38,338.39,14592.0,308.2706,308.3433,307.7612,307.7703,14592.0
2019-11-05 14:00:00,338.38,338.83,338.09,338.57,19102.0,307.7612,308.1705,307.4975,307.9341,19102.0
2019-11-05 14:10:00,338.73,338.82,338.41,338.81,14343.0,308.0796,308.1614,307.7885,308.1523,14343.0
2019-11-05 14:20:00,338.8,338.87,338.13,338.18,17699.0,308.1432,308.2069,307.5339,307.5793,17699.0
2019-11-05 14:30:00,338.16,338.32,337.86,337.97,16747.0,307.5612,307.7067,307.2883,307.3883,16747.0
2019-11-05 14:40:00,338.0,338.06,337.46,337.47,15835.0,307.4156,307.4702,306.9245,306.9336,15835.0
2019-11-05 14:50:00,337.46,338.26,336.96,337.69,42344.0,306.9245,307.6521,306.4697,307.1337,42344.0
2019-11-05 15:00:00,337.73,337.73,336.87,336.88,37687.0,307.1701,307.1701,306.3879,306.397,37687.0
2019-11-05 15:10:00,336.94,337.24,336.32,336.65,35045.0,306.4515,306.7244,305.8876,306.1878,35045.0
2019-11-05 15:20:00,336.65,337.25,336.59,336.61,28076.0,306.1878,306.7335,306.1332,306.1514,28076.0
2019-11-05 15:30:00,336.58,336.88,336.29,336.41,60280.0,306.1241,306.397,305.8604,305.9695,60280.0
2019-11-05 15:40:00,336.4,336.49,335.94,336.44,63541.0,305.9604,306.0423,305.542,305.9968,63541.0
2019-11-05 15:50:00,336.47,338.79,336.28,337.83,211486.0,306.0241,308.1341,305.8513,307.261,211486.0
2019-11-06 09:30:00,339.18,342.17,338.1,341.69,50589.0,308.4889,311.2083,307.5066,310.7717,50589.0
2019-11-06 09:40:00,341.96,343.25,341.53,342.76,100174.0,311.0173,312.1906,310.6262,311.7449,100174.0
2019-11-06 09:50:00,342.83,343.03,342.51,342.95,19287.0,311.8086,311.9905,311.5175,311.9177,19287.0
2019-11-06 10:00:00,342.98,343.37,342.03,343.0,28619.0,311.945,312.2997,311.081,311.9632,28619.0
2019-11-06 10:10:00,342.9,343.0,342.35,342.91,11852.0,311.8722,311.9632,311.372,311.8813,11852.0
2019-11-06 10:20:00,343.0,343.52,342.83,343.45,9597.0,311.9632,312.4361,311.8086,312.3725,9597.0
2019-11-06 10:30:00,343.47,344.01,343.31,343.53,28863.0,312.3907,312.8818,312.2451,312.4452,28863.0
2019-11-06 10:40:00,343.65,343.93,343.55,343.7,7863.0,312.5544,312.809,312.4634,312.5999,7863.0
2019-11-06 10:50:00,343.67,344.03,343.53,343.92,13312.0,312.5726,312.9,312.4452,312.8,13312.0
2019-11-06 11:00:00,343.96,344.34,343.45,344.24,9307.0,312.8363,313.1819,312.3725,313.091,9307.0
2019-11-06 11:10:00,344.14,344.14,343.63,343.68,14092.0,313.0,313.0,312.5362,312.5817,14092.0
2019-11-06 11:20:00,343.75,344.0,343.28,343.53,12538.0,312.6453,312.8727,312.2179,312.4452,12538.0
2019-11-06 11:30:00,343.57,343.83,343.28,343.6,15402.0,312.4816,312.7181,312.2179,312.5089,15402.0
2019-11-06 11:40:00,343.62,343.68,342.1,342.21,13470.0,312.5271,312.5817,311.1446,311.2447,13470.0
2019-11-06 11:50:00,342.11,342.21,341.47,341.48,12848.0,311.1537,311.2447,310.5716,310.5807,12848.0
2019-11-06 12:00:00,341.57,342.29,341.34,342.1,8363.0,310.6626,311.3174,310.4534,311.1446,8363.0
2019-11-06 12:10:00,342.0,342.91,341.95,342.48,7800.0,311.0537,311.8813,311.0082,311.4903,7800.0
2019-11-06 12:20:00,342.44,342.44,341.93,342.11,10009.0,311.4539,311.4539,310.99,311.1537,10009.0
2019-11-06 12:30:00,341.97,342.17,341.85,342.17,8040.0,311.0264,311.2083,310.9173,311.2083,8040.0
2019-11-06 12:40:00,342.42,342.5,342.17,342.25,7659.0,311.4357,311.5084,311.2083,311.2811,7659.0
2019-11-06 12:50:00,342.3,342.32,341.78,341.86,6665.0,311.3265,311.3447,310.8536,310.9264,6665.0
2019-11-06 13:00:00,342.22,342.33,341.92,342.17,8380.0,311.2538,311.3538,310.9809,311.2083,8380.0
2019-11-06 13:10:00,342.16,342.58,342.13,342.53,6068.0,311.1992,311.5812,311.1719,311.5357,6068.0
2019-11-06 13:20:00,342.58,342.58,342.12,342.33,8393.0,311.5812,311.5812,311.1628,311.3538,8393.0
2019-11-06 13:30:00,342.36,342.36,341.63,342.11,8033.0,311.3811,311.3811,310.7172,311.1537,8033.0
2019-11-06 13:40:00,342.1,342.35,341.9,342.25,8851.0,311.1446,311.372,310.9627,311.2811,8851.0
2019-11-06 13:50:00,342.34,342.5,342.32,342.39,8606.0,311.3629,311.5084,311.3447,311.4084,8606.0
2019-11-06 14:00:00,342.43,342.43,342.0,342.03,8255.0,311.4448,311.4448,311.0537,311.081,8255.0
2019-11-06 14:10:00,342.2,342.32,341.67,342.05,7976.0,311.2356,311.3447,310.7535,311.0992,7976.0
2019-11-06 14:20:00,342.04,342.5,341.96,342.21,5733.0,311.0901,311.5084,311.0173,311.2447,5733.0
2019-11-06 14:30:00,342.08,342.78,342.05,342.53,13716.0,311.1264,311.7631,311.0992,311.5357,13716.0
2019-11-06 14:40:00,342.48,342.99,342.43,342.7,9533.0,311.4903,311.9541,311.4448,311.6903,9533.0
2019-11-06 14:50:00,342.66,343.19,342.63,343.19,10595.0,311.654,312.136,311.6267,312.136,10595.0
2019-11-06 15:00:00,343.08,343.08,342.7,342.78,8264.0,312.036,312.036,311.6903,311.7631,8264.0
2019-11-06 15:10:00,342.81,343.3,342.77,342.92,15275.0,311.7904,312.2361,311.754,311.8904,15275.0
2019-11-06 15:20:00,342.95,343.11,342.87,343.03,11849.0,311.9177,312.0632,311.845,311.9905,11849.0
2019-11-06 15:30:00,343.11,343.41,342.88,342.88,31491.0,312.0632,312.3361,311.8541,311.8541,31491.0
2019-11-06 15:40:00,342.93,343.98,342.71,343.91,21794.0,311.8995,312.8545,311.6994,312.7909,21794.0
2019-11-06 15:50:00,343.98,344.37,343.45,343.99,97564.0,312.8545,313.2092,312.3725,312.8636,97564.0
2019-11-07 09:30:00,344.01,344.9,343.2,343.35,38094.0,312.8818,313.6913,312.1451,312.2815,38094.0
2019-11-07 09:40:00,343.34,345.0,343.18,345.0,18711.0,312.2724,313.7822,312.1269,313.7822,18711.0
2019-11-07 09:50:00,345.29,345.32,343.7,344.19,10144.0,314.046,314.0733,312.5999,313.0455,10144.0
2019-11-07 10:00:00,344.19,344.87,344.05,344.38,24154.0,313.0455,313.664,312.9182,313.2183,24154.0
2019-11-07 10:10:00,344.48,345.13,343.82,344.94,53141.0,313.3093,313.9005,312.709,313.7277,53141.0
2019-11-07 10:20:00,344.95,344.95,344.19,344.21,3491.0,313.7368,313.7368,313.0455,313.0637,3491.0
2019-11-07 10:30:00,344.21,344.34,343.56,343.56,7220.0,313.0637,313.1819,312.4725,312.4725,7220.0
2019-11-07 10:40:00,343.49,343.85,343.28,343.74,6835.0,312.4089,312.7363,312.2179,312.6362,6835.0
2019-11-07 10:50:00,343.84,344.16,342.82,343.47,7526.0,312.7272,313.0182,311.7995,312.3907,7526.0
2019-11-07 11:00:00,343.24,343.71,342.87,342.93,44255.0,312.1815,312.609,311.845,311.8995,44255.0
2019-11-07 11:10:00,342.83,343.22,342.49,342.91,12493.0,311.8086,312.1633,311.4993,311.8813,12493.0
2019-11-07 11:20:00,343.03,343.8,343.01,343.65,10348.0,311.9905,312.6908,311.9723,312.5544,10348.0
2019-11-07 11:30:00,343.72,343.87,343.52,343.52,3721.0,312.618,312.7545,312.4361,312.4361,3721.0
2019-11-07 11:40:00,343.54,343.77,343.36,343.55,8705.0,312.4543,312.6635,312.2906,312.4634,8705.0
2019-11-07 11:50:00,343.51,343.52,342.54,342.81,7731.0,312.4271,312.4361,311.5448,311.7904,7731.0
2019-11-07 12:00:00,342.78,342.82,342.43,342.49,6394.0,311.7631,311.7995,311.4448,311.4993,6394.0
2019-11-07 12:10:00,342.48,342.56,341.34,341.51,13384.0,311.4903,311.563,310.4534,310.608,13384.0
2019-11-07 12:20:00,341.51,341.75,341.15,341.75,7876.0,310.608,310.8263,310.2806,310.8263,7876.0
2019-11-07 12:30:00,341.92,342.07,341.52,341.96,9062.0,310.9809,311.1174,310.6171,311.0173,9062.0
2019-11-07 12:40:00,341.97,342.72,341.88,342.05,16852.0,311.0264,311.7085,310.9445,311.0992,16852.0
2019-11-07 12:50:00,342.06,342.59,341.91,342.4,6500.0,311.1083,311.5903,310.9718,311.4175,6500.0
2019-11-07 13:00:00,342.45,342.45,341.99,342.2,7000.0,311.463,311.463,311.0446,311.2356,7000.0
2019-11-07 13:10:00,342.26,342.31,341.86,341.97,6922.0,311.2902,311.3356,310.9264,311.0264,6922.0
2019-11-07 13:20:00,341.99,342.46,341.98,342.26,5247.0,311.0446,311.4721,311.0355,311.2902,5247.0
2019-11-07 13:30:00,342.4,342.8,342.37,342.65,4675.0,311.4175,311.7813,311.3902,311.6449,4675.0
2019-11-07 13:40:00,342.6,342.84,342.4,342.84,4600.0,311.5994,311.8177,311.4175,311.8177,4600.0
2019-11-07 13:50:00,342.84,343.32,342.83,343.32,6968.0,311.8177,312.2542,311.8086,312.2542,6968.0
2019-11-07 14:00:00,343.34,343.59,343.34,343.5,9258.0,312.2724,312.4998,312.2724,312.418,9258.0
2019-11-07 14:10:00,343.5,343.77,343.45,343.75,5366.0,312.418,312.6635,312.3725,312.6453,5366.0
2019-11-07 14:20:00,343.77,344.05,343.75,343.92,5545.0,312.6635,312.9182,312.6453,312.8,5545.0
2019-11-07 14:30:00,343.94,343.94,343.67,343.82,6237.0,312.8181,312.8181,312.5726,312.709,6237.0
2019-11-07 14:40:00,343.86,344.08,343.18,343.74,28427.0,312.7454,312.9455,312.1269,312.6362,28427.0
2019-11-07 14:50:00,343.71,344.03,343.54,343.81,17321.0,312.609,312.9,312.4543,312.6999,17321.0
2019-11-07 15:00:00,343.82,343.86,343.65,343.69,20422.0,312.709,312.7454,312.5544,312.5908,20422.0
2019-11-07 15:10:00,343.73,343.86,343.67,343.67,23325.0,312.6271,312.7454,312.5726,312.5726,23325.0
2019-11-07 15:20:00,343.71,343.86,343.5,343.71,31076.0,312.609,312.7454,312.418,312.609,31076.0
2019-11-07 15:30:00,343.71,343.82,343.58,343.61,10178.0,312.609,312.709,312.4907,312.518,10178.0
2019-11-07 15:40:00,343.58,343.68,343.46,343.48,19496.0,312.4907,312.5817,312.3816,312.3998,19496.0
2019-11-07 15:50:00,343.45,343.61,342.95,343.51,58278.0,312.3725,312.518,311.9177,312.4271,58278.0
2019-11-08 09:30:00,342.93,344.41,342.93,344.13,32547.0,311.8995,313.2456,311.8995,312.991,32547.0
2019-11-08 09:40:00,344.0,345.82,343.96,345.62,28840.0,312.8727,314.528,312.8363,314.3461,28840.0
2019-11-08 09:50:00,345.79,346.29,345.46,345.85,15929.0,314.5007,314.9555,314.2006,314.5553,15929.0
2019-11-08 10:00:00,345.62,347.64,345.62,346.87,19911.0,314.3461,316.1833,314.3461,315.483,19911.0
2019-11-08 10:10:00,347.0,347.51,346.66,346.96,8563.0,315.6013,316.0651,315.292,315.5649,8563.0
2019-11-08 10:20:00,346.85,347.23,346.51,347.23,7565.0,315.4648,315.8104,315.1556,315.8104,7565.0
2019-11-08 10:30:00,347.31,348.44,347.31,348.12,11387.0,315.8832,316.911,315.8832,316.6199,11387.0
2019-11-08 10:40:00,348.17,348.34,347.31,347.72,14364.0,316.6654,316.82,315.8832,316.2561,14364.0
2019-11-08 10:50:00,347.69,348.28,347.3,348.16,10429.0,316.2288,316.7654,315.8741,316.6563,10429.0
2019-11-08 11:00:00,348.17,348.55,347.89,348.55,9564.0,316.6654,317.011,316.4107,317.011,9564.0
2019-11-08 11:10:00,348.65,348.65,347.89,347.89,8576.0,317.102,317.102,316.4107,316.4107,8576.0
2019-11-08 11:20:00,348.01,348.49,347.89,348.49,4678.0,316.5199,316.9564,316.4107,316.9564,4678.0
2019-11-08 11:30:00,348.43,349.1,348.37,349.1,10919.0,316.9019,317.5112,316.8473,317.5112,10919.0
2019-11-08 11:40:00,349.03,349.11,348.07,348.33,8523.0,317.4476,317.5203,316.5744,316.8109,8523.0
2019-11-08 11:50:00,348.31,348.45,348.01,348.23,4819.0,316.7927,316.92,316.5199,316.72,4819.0
2019-11-08 12:00:00,348.23,348.34,348.02,348.15,3824.0,316.72,316.82,316.529,316.6472,3824.0
2019-11-08 12:10:00,348.22,348.54,348.22,348.54,4172.0,316.7109,317.0019,316.7109,317.0019,4172.0
2019-11-08 12:20:00,348.5,348.5,348.16,348.33,6188.0,316.9655,316.9655,316.6563,316.8109,6188.0
2019-11-08 12:30:00,348.34,348.49,347.67,347.67,7047.0,316.82,316.9564,316.2106,316.2106,7047.0
2019-11-08 12:40:00,347.76,347.89,347.52,347.71,3680.0,316.2925,316.4107,316.0742,316.247,3680.0
2019-11-08 12:50:00,347.6,348.15,347.35,348.15,5112.0,316.147,316.6472,315.9196,316.6472,5112.0
2019-11-08 13:00:00,348.27,348.6,348.18,348.48,6198.0,316.7563,317.0565,316.6745,316.9473,6198.0
2019-11-08 13:10:00,348.57,349.34,348.57,349.07,11134.0,317.0292,317.7295,317.0292,317.4839,11134.0
2019-11-08 13:20:00,349.18,349.61,349.02,349.61,7071.0,317.584,317.9751,317.4385,317.9751,7071.0
2019-11-08 13:30:00,349.67,349.7,349.23,349.32,10469.0,318.0297,318.0569,317.6295,317.7113,10469.0
2019-11-08 13:40:00,349.34,349.67,349.32,349.67,7615.0,317.7295,318.0297,317.7113,318.0297,7615.0
2019-11-08 13:50:00,349.67,350.01,349.65,350.0,13751.0,318.0297,318.3389,318.0115,318.3298,13751.0
2019-11-08 14:00:00,350.07,350.54,349.91,350.42,10719.0,318.3935,318.8209,318.2479,318.7118,10719.0
2019-11-08 14:10:00,350.43,350.45,349.71,349.72,12353.0,318.7209,318.7391,318.066,318.0751,12353.0
2019-11-08 14:20:00,349.58,349.72,349.14,349.2,6114.0,317.9478,318.0751,317.5476,317.6022,6114.0
2019-11-08 14:30:00,349.3,349.47,349.11,349.45,8583.0,317.6931,317.8478,317.5203,317.8296,8583.0
2019-11-08 14:40:00,349.7,350.13,349.67,350.12,5701.0,318.0569,318.448,318.0297,318.4389,5701.0
2019-11-08 14:50:00,350.02,350.56,349.96,350.45,14592.0,318.348,318.8391,318.2934,318.7391,14592.0
2019-11-08 15:00:00,350.44,350.63,349.93,350.29,12786.0,318.73,318.9028,318.2661,318.5936,12786.0
2019-11-08 15:10:00,350.38,350.69,350.23,350.49,9701.0,318.6754,318.9574,318.539,318.7755,9701.0
2019-11-08 15:20:00,350.46,350.62,350.16,350.3,11626.0,318.7482,318.8937,318.4753,318.6026,11626.0
2019-11-08 15:30:00,350.3,350.48,350.12,350.47,13266.0,318.6026,318.7664,318.4389,318.7573,13266.0
2019-11-08 15:40:00,350.5,350.56,350.16,350.25,20757.0,318.7846,318.8391,318.4753,318.5572,20757.0
2019-11-08 15:50:00,350.29,350.42,349.55,350.11,68519.0,318.5936,318.7118,317.9205,318.4298,68519.0
2019-11-11 09:30:00,348.6,351.01,347.42,350.97,17889.0,317.0565,319.2484,315.9833,319.212,17889.0
2019-11-11 09:40:00,350.86,351.73,350.36,351.73,11493.0,319.112,319.9033,318.6572,319.9033,11493.0
2019-11-11 09:50:00,351.46,351.46,349.44,349.76,14922.0,319.6577,319.6577,317.8205,318.1115,14922.0
2019-11-11 10:00:00,349.35,349.94,348.61,349.94,6000.0,317.7386,318.2752,317.0656,318.2752,6000.0
2019-11-11 10:10:00,349.93,351.21,349.93,351.21,6556.0,318.2661,319.4303,318.2661,319.4303,6556.0
2019-11-11 10:20:00,351.31,351.59,350.99,351.28,6993.0,319.5213,319.7759,319.2302,319.494,6993.0
2019-11-11 10:30:00,351.08,351.08,350.28,350.34,5519.0,319.3121,319.3121,318.5845,318.639,5519.0
2019-11-11 10:40:00,350.23,350.67,349.13,349.29,5548.0,318.539,318.9392,317.5385,317.684,5548.0
2019-11-11 10:50:00,349.29,349.84,349.15,349.59,4802.0,317.684,318.1843,317.5567,317.9569,4802.0
2019-11-11 11:00:00,349.61,349.82,349.15,349.76,5601.0,317.9751,318.1661,317.5567,318.1115,5601.0
2019-11-11 11:10:00,349.66,350.11,349.38,349.84,7000.0,318.0206,318.4298,317.7659,318.1843,7000.0
2019-11-11 11:20:00,349.95,350.08,349.2,349.21,4602.0,318.2843,318.4026,317.6022,317.6113,4602.0
2019-11-11 11:30:00,349.29,349.75,349.27,349.75,5300.0,317.684,318.1024,317.6659,318.1024,5300.0
2019-11-11 11:40:00,349.65,350.54,349.64,350.05,10035.0,318.0115,318.8209,318.0024,318.3753,10035.0
2019-11-11 11:50:00,350.02,350.53,349.69,350.53,5829.0,318.348,318.8118,318.0478,318.8118,5829.0
2019-11-11 12:00:00,350.65,350.66,350.24,350.58,5982.0,318.921,318.9301,318.5481,318.8573,5982.0
2019-11-11 12:10:00,350.63,350.82,350.39,350.61,4647.0,318.9028,319.0756,318.6845,318.8846,4647.0
2019-11-11 12:20:00,350.56,350.83,350.41,350.58,4637.0,318.8391,319.0847,318.7027,318.8573,4637.0
2019-11-11 12:30:00,350.46,350.46,350.18,350.26,4805.0,318.7482,318.7482,318.4935,318.5663,4805.0
2019-11-11 12:40:00,350.23,350.41,350.02,350.02,4539.0,318.539,318.7027,318.348,318.348,4539.0
2019-11-11 12:50:00,350.01,350.56,349.97,350.48,3926.0,318.3389,318.8391,318.3025,318.7664,3926.0
2019-11-11 13:00:00,350.38,350.77,350.37,350.52,4205.0,318.6754,319.0301,318.6663,318.8027,4205.0
2019-11-11 13:10:00,350.79,350.82,350.08,350.39,6429.0,319.0483,319.0756,318.4026,318.6845,6429.0
2019-11-11 13:20:00,350.36,350.46,350.28,350.38,3219.0,318.6572,318.7482,318.5845,318.6754,3219.0
2019-11-11 13:30:00,350.49,350.61,350.37,350.48,4900.0,318.7755,318.8846,318.6663,318.7664,4900.0
2019-11-11 13:40:00,350.47,350.84,350.37,350.84,2003.0,318.7573,319.0938,318.6663,319.0938,2003.0
2019-11-11 13:50:00,350.97,351.13,350.69,350.77,8131.0,319.212,319.3575,318.9574,319.0301,8131.0
2019-11-11 14:00:00,350.81,350.81,350.24,350.44,4296.0,319.0665,319.0665,318.5481,318.73,4296.0
2019-11-11 14:10:00,350.41,350.46,350.0,350.02,4621.0,318.7027,318.7482,318.3298,318.348,4621.0
2019-11-11 14:20:00,350.12,350.36,349.96,350.11,2885.0,318.4389,318.6572,318.2934,318.4298,2885.0
2019-11-11 14:30:00,350.12,350.2,350.0,350.17,2341.0,318.4389,318.5117,318.3298,318.4844,2341.0
2019-11-11 14:40:00,350.14,350.4,350.1,350.4,4244.0,318.4571,318.6936,318.4207,318.6936,4244.0
2019-11-11 14:50:00,350.39,350.58,350.14,350.52,4570.0,318.6845,318.8573,318.4571,318.8027,4570.0
2019-11-11 15:00:00,350.54,350.54,350.26,350.29,3605.0,318.8209,318.8209,318.5663,318.5936,3605.0
2019-11-11 15:10:00,350.23,350.36,350.14,350.31,5649.0,318.539,318.6572,318.4571,318.6117,5649.0
2019-11-11 15:20:00,350.32,350.41,349.9,350.25,10292.0,318.6208,318.7027,318.2388,318.5572,10292.0
2019-11-11 15:30:00,350.18,350.23,349.59,349.69,16712.0,318.4935,318.539,317.9569,318.0478,16712.0
2019-11-11 15:40:00,349.72,350.25,349.72,350.1,8576.0,318.0751,318.5572,318.0751,318.4207,8576.0
2019-11-11 15:50:00,350.15,350.17,349.39,350.01,37724.0,318.4662,318.4844,317.775,318.3389,37724.0
2019-11-12 09:30:00,349.43,351.15,349.39,350.8,13161.0,317.8114,319.3757,317.775,319.0574,13161.0
2019-11-12 09:40:00,350.8,351.72,349.93,349.93,6463.0,319.0574,319.8942,318.2661,318.2661,6463.0
2019-11-12 09:50:00,349.93,351.91,349.86,351.91,6357.0,318.2661,320.067,318.2025,320.067,6357.0
2019-11-12 10:00:00,351.91,351.94,350.99,351.15,5620.0,320.067,320.0943,319.2302,319.3757,5620.0
2019-11-12 10:10:00,351.26,352.0,350.97,351.42,5013.0,319.4758,320.1488,319.212,319.6213,5013.0
2019-11-12 10:20:00,351.29,351.82,351.11,351.81,5843.0,319.5031,319.9851,319.3394,319.976,5843.0
2019-11-12 10:30:00,351.89,352.17,351.49,352.0,7847.0,320.0488,320.3034,319.685,320.1488,7847.0
2019-11-12 10:40:00,352.1,352.19,351.83,351.98,3879.0,320.2398,320.3216,319.9942,320.1306,3879.0
2019-11-12 10:50:00,351.94,352.12,351.51,351.82,6127.0,320.0943,320.258,319.7032,319.9851,6127.0
2019-11-12 11:00:00,351.76,351.94,351.61,351.75,8369.0,319.9305,320.0943,319.7941,319.9214,8369.0
2019-11-12 11:10:00,351.75,352.13,351.72,352.06,5685.0,319.9214,320.2671,319.8942,320.2034,5685.0
2019-11-12 11:20:00,352.05,352.05,351.69,351.75,5529.0,320.1943,320.1943,319.8669,319.9214,5529.0
2019-11-12 11:30:00,351.75,351.84,351.07,351.07,4582.0,319.9214,320.0033,319.303,319.303,4582.0
2019-11-12 11:40:00,350.85,351.04,350.47,350.86,4640.0,319.1029,319.2757,318.7573,319.112,4640.0
2019-11-12 11:50:00,350.94,351.34,350.74,350.85,3412.0,319.1847,319.5485,319.0028,319.1029,3412.0
2019-11-12 12:00:00,350.93,350.93,350.2,350.2,2580.0,319.1756,319.1756,318.5117,318.5117,2580.0
2019-11-12 12:10:00,350.55,350.71,350.03,350.03,2892.0,318.83,318.9756,318.3571,318.3571,2892.0
2019-11-12 12:20:00,350.0,350.48,349.9,350.2,2397.0,318.3298,318.7664,318.2388,318.5117,2397.0
2019-11-12 12:30:00,350.32,350.68,350.24,350.55,4207.0,318.6208,318.9483,318.5481,318.83,4207.0
2019-11-12 12:40:00,350.75,350.84,350.53,350.74,3322.0,319.0119,319.0938,318.8118,319.0028,3322.0
2019-11-12 12:50:00,350.68,351.28,350.67,351.28,1700.0,318.9483,319.494,318.9392,319.494,1700.0
2019-11-12 13:00:00,351.5,351.72,351.49,351.58,3832.0,319.6941,319.8942,319.685,319.7668,3832.0
2019-11-12 13:10:00,351.51,351.71,351.27,351.71,4843.0,319.7032,319.8851,319.4849,319.8851,4843.0
2019-11-12 13:20:00,351.59,351.66,351.28,351.28,2601.0,319.7759,319.8396,319.494,319.494,2601.0
2019-11-12 13:30:00,351.37,351.41,351.05,351.23,2573.0,319.5758,319.6122,319.2848,319.4485,2573.0
2019-11-12 13:40:00,351.32,351.83,351.32,351.74,4487.0,319.5304,319.9942,319.5304,319.9123,4487.0
2019-11-12 13:50:00,351.82,352.55,351.82,352.55,4921.0,319.9851,320.6491,319.9851,320.6491,4921.0
2019-11-12 14:00:00,352.59,352.68,351.9,352.05,8768.0,320.6854,320.7673,320.0579,320.1943,8768.0
2019-11-12 14:10:00,352.14,352.21,351.58,352.1,7657.0,320.2762,320.3398,319.7668,320.2398,7657.0
2019-11-12 14:20:00,352.17,352.37,352.0,352.26,2615.0,320.3034,320.4853,320.1488,320.3853,2615.0
2019-11-12 14:30:00,352.36,352.65,352.33,352.52,8483.0,320.4762,320.74,320.449,320.6218,8483.0
2019-11-12 14:40:00,352.57,352.62,352.23,352.36,5934.0,320.6672,320.7127,320.358,320.4762,5934.0
2019-11-12 14:50:00,352.29,352.38,351.5,351.74,4535.0,320.4126,320.4944,319.6941,319.9123,4535.0
2019-11-12 15:00:00,351.78,352.04,351.77,351.9,4641.0,319.9487,320.1852,319.9396,320.0579,4641.0
2019-11-12 15:10:00,351.96,351.96,351.58,351.73,4378.0,320.1124,320.1124,319.7668,319.9033,4378.0
2019-11-12 15:20:00,351.76,351.76,351.52,351.66,6537.0,319.9305,319.9305,319.7123,319.8396,6537.0
2019-11-12 15:30:00,351.65,351.75,351.33,351.4,7934.0,319.8305,319.9214,319.5394,319.6031,7934.0
2019-11-12 15:40:00,351.36,351.62,351.11,351.62,10112.0,319.5667,319.8032,319.3394,319.8032,10112.0
2019-11-12 15:50:00,351.6,351.92,351.32,351.64,41228.0,319.785,320.0761,319.5304,319.8214,41228.0
2019-11-13 09:30:00,352.46,354.04,350.52,353.99,15339.0,320.5672,322.0042,318.8027,321.9588,15339.0
2019-11-13 09:40:00,353.93,354.22,352.75,352.89,7515.0,321.9042,322.1679,320.831,320.9583,7515.0
2019-11-13 09:50:00,352.88,354.15,352.78,353.99,3752.0,320.9492,322.1043,320.8582,321.9588,3752.0
2019-11-13 10:00:00,353.78,355.26,353.77,354.21,7087.0,321.7678,323.1138,321.7587,322.1588,7087.0
2019-11-13 10:10:00,354.29,354.3,353.62,353.72,3288.0,322.2316,322.2407,321.6222,321.7132,3288.0
2019-11-13 10:20:00,353.84,354.09,353.64,354.0,5000.0,321.8223,322.0497,321.6404,321.9679,5000.0
2019-11-13 10:30:00,354.04,354.69,353.77,354.69,3744.0,322.0042,322.5954,321.7587,322.5954,3744.0
2019-11-13 10:40:00,354.61,354.7,353.81,353.94,3761.0,322.5227,322.6045,321.795,321.9133,3761.0
2019-11-13 10:50:00,353.74,354.34,353.73,354.25,4840.0,321.7314,322.2771,321.7223,322.1952,4840.0
2019-11-13 11:00:00,354.21,354.26,353.76,353.76,5900.0,322.1588,322.2043,321.7496,321.7496,5900.0
2019-11-13 11:10:00,353.45,354.27,353.45,354.02,3185.0,321.4676,322.2134,321.4676,321.986,3185.0
2019-11-13 11:20:00,353.78,353.79,352.97,353.17,4314.0,321.7678,321.7769,321.0311,321.213,4314.0
2019-11-13 11:30:00,353.22,353.74,353.22,353.66,5131.0,321.2584,321.7314,321.2584,321.6586,5131.0
2019-11-13 11:40:00,353.59,353.71,353.32,353.54,4955.0,321.5949,321.7041,321.3494,321.5495,4955.0
2019-11-13 11:50:00,353.66,354.08,353.63,353.95,2601.0,321.6586,322.0406,321.6313,321.9224,2601.0
2019-11-13 12:00:00,353.94,354.11,353.81,354.11,3588.0,321.9133,322.0679,321.795,322.0679,3588.0
2019-11-13 12:10:00,354.2,355.1,354.2,354.67,5816.0,322.1498,322.9683,322.1498,322.5772,5816.0
2019-11-13 12:20:00,354.6,354.84,354.52,354.8,3138.0,322.5136,322.7318,322.4408,322.6955,3138.0
2019-11-13 12:30:00,354.71,355.02,354.6,354.9,2712.0,322.6136,322.8956,322.5136,322.7864,2712.0
2019-11-13 12:40:00,354.9,355.2,354.81,355.03,4991.0,322.7864,323.0593,322.7046,322.9046,4991.0
2019-11-13 12:50:00,355.1,355.11,354.62,354.76,4042.0,322.9683,322.9774,322.5317,322.6591,4042.0
2019-11-13 13:00:00,354.84,354.85,354.7,354.77,2900.0,322.7318,322.7409,322.6045,322.6682,2900.0
2019-11-13 13:10:00,354.75,354.84,354.61,354.69,1900.0,322.65,322.7318,322.5227,322.5954,1900.0
2019-11-13 13:20:00,354.81,354.82,354.58,354.65,1900.0,322.7046,322.7137,322.4954,322.559,1900.0
2019-11-13 13:30:00,354.57,354.78,354.5,354.74,2940.0,322.4863,322.6773,322.4226,322.6409,2940.0
2019-11-13 13:40:00,354.82,355.19,354.82,355.19,2519.0,322.7137,323.0502,322.7137,323.0502,2519.0
2019-11-13 13:50:00,355.3,355.63,354.14,354.42,7690.0,323.1502,323.4504,322.0952,322.3498,7690.0
2019-11-13 14:00:00,354.4,354.9,354.34,354.69,4713.0,322.3317,322.7864,322.2771,322.5954,4713.0
2019-11-13 14:10:00,354.88,355.28,354.81,355.21,3023.0,322.7682,323.132,322.7046,323.0684,3023.0
2019-11-13 14:20:00,355.23,355.47,355.23,355.37,3901.0,323.0866,323.3048,323.0866,323.2139,3901.0
2019-11-13 14:30:00,355.44,355.54,355.32,355.44,4218.0,323.2776,323.3685,323.1684,323.2776,4218.0
2019-11-13 14:40:00,355.53,355.75,355.41,355.41,4055.0,323.3594,323.5595,323.2503,323.2503,4055.0
2019-11-13 14:50:00,355.36,355.41,354.83,354.93,4124.0,323.2048,323.2503,322.7227,322.8137,4124.0
2019-11-13 15:00:00,354.94,355.13,354.79,354.85,4538.0,322.8228,322.9956,322.6864,322.7409,4538.0
2019-11-13 15:10:00,354.8,355.04,354.76,355.04,8987.0,322.6955,322.9137,322.6591,322.9137,8987.0
2019-11-13 15:20:00,355.05,355.1,354.39,354.47,5990.0,322.9228,322.9683,322.3226,322.3953,5990.0
2019-11-13 15:30:00,354.52,354.66,354.19,354.27,7838.0,322.4408,322.5681,322.1407,322.2134,7838.0
2019-11-13 15:40:00,354.3,354.98,354.3,354.98,7920.0,322.2407,322.8592,322.2407,322.8592,7920.0
2019-11-13 15:50:00,355.04,355.04,353.58,353.8,51155.0,322.9137,322.9137,321.5859,321.7859,51155.0
2019-11-14 09:30:00,353.16,356.24,353.16,355.09,8965.0,321.2039,324.0052,321.2039,322.9592,8965.0
2019-11-14 09:40:00,355.61,356.6,354.97,356.48,6894.0,323.4322,324.3326,322.8501,324.2234,6894.0
2019-11-14 09:50:00,356.45,357.44,356.08,357.16,6982.0,324.1962,325.0966,323.8596,324.8419,6982.0
2019-11-14 10:00:00,357.16,357.16,356.54,356.96,7765.0,324.8419,324.8419,324.278,324.66,7765.0
2019-11-14 10:10:00,357.13,357.2,356.64,357.2,7575.0,324.8146,324.8783,324.369,324.8783,7575.0
2019-11-14 10:20:00,357.28,357.62,356.85,357.22,9900.0,324.9511,325.2603,324.56,324.8965,9900.0
2019-11-14 10:30:00,357.26,357.61,357.17,357.43,4905.0,324.9329,325.2512,324.851,325.0875,4905.0
2019-11-14 10:40:00,357.33,357.33,356.49,356.49,2822.0,324.9965,324.9965,324.2325,324.2325,2822.0
2019-11-14 10:50:00,356.27,356.27,355.64,356.04,4489.0,324.0324,324.0324,323.4595,323.8233,4489.0
2019-11-14 11:00:00,356.05,356.85,356.05,356.38,5414.0,323.8324,324.56,323.8324,324.1325,5414.0
2019-11-14 11:10:00,356.54,357.36,356.51,357.23,3696.0,324.278,325.0238,324.2507,324.9056,3696.0
2019-11-14 11:20:00,357.47,357.58,356.91,356.91,10314.0,325.1239,325.2239,324.6145,324.6145,10314.0
2019-11-14 11:30:00,357.0,357.21,356.4,356.58,5132.0,324.6964,324.8874,324.1507,324.3144,5132.0
2019-11-14 11:40:00,356.51,356.82,355.98,356.18,19178.0,324.2507,324.5327,323.7687,323.9506,19178.0
2019-11-14 11:50:00,356.13,356.46,355.96,356.21,12508.0,323.9051,324.2053,323.7505,323.9779,12508.0
2019-11-14 12:00:00,356.16,356.45,355.52,355.69,14279.0,323.9324,324.1962,323.3503,323.5049,14279.0
2019-11-14 12:10:00,355.63,356.41,355.62,356.36,5421.0,323.4504,324.1598,323.4413,324.1143,5421.0
2019-11-14 12:20:00,356.42,356.83,356.1,356.16,23344.0,324.1689,324.5418,323.8778,323.9324,23344.0
2019-11-14 12:30:00,356.09,356.13,355.89,356.13,3311.0,323.8687,323.9051,323.6868,323.9051,3311.0
2019-11-14 12:40:00,356.07,356.59,355.89,356.59,7231.0,323.8505,324.3235,323.6868,324.3235,7231.0
2019-11-14 12:50:00,356.56,356.77,356.03,356.25,9300.0,324.2962,324.4872,323.8142,324.0143,9300.0
2019-11-14 13:00:00,356.29,356.36,356.05,356.22,4455.0,324.0506,324.1143,323.8324,323.987,4455.0
2019-11-14 13:10:00,356.23,356.23,355.74,355.98,5764.0,323.9961,323.9961,323.5504,323.7687,5764.0
2019-11-14 13:20:00,355.94,356.2,355.84,355.96,3945.0,323.7323,323.9688,323.6414,323.7505,3945.0
2019-11-14 13:30:00,356.07,356.28,355.89,356.18,9169.0,323.8505,324.0415,323.6868,323.9506,9169.0
2019-11-14 13:40:00,356.26,356.35,356.18,356.22,3200.0,324.0234,324.1052,323.9506,323.987,3200.0
2019-11-14 13:50:00,356.21,356.21,355.55,355.85,7302.0,323.9779,323.9779,323.3776,323.6505,7302.0
2019-11-14 14:00:00,355.62,355.76,355.32,355.49,3992.0,323.4413,323.5686,323.1684,323.323,3992.0
2019-11-14 14:10:00,355.55,356.36,355.55,356.31,4917.0,323.3776,324.1143,323.3776,324.0688,4917.0
2019-11-14 14:20:00,356.36,356.5,356.16,356.21,3518.0,324.1143,324.2416,323.9324,323.9779,3518.0
2019-11-14 14:30:00,356.37,356.48,356.31,356.46,2934.0,324.1234,324.2234,324.0688,324.2053,2934.0
2019-11-14 14:40:00,356.46,356.48,356.12,356.31,16148.0,324.2053,324.2234,323.896,324.0688,16148.0
2019-11-14 14:50:00,356.3,356.3,355.92,355.93,8349.0,324.0597,324.0597,323.7141,323.7232,8349.0
2019-11-14 15:00:00,355.99,356.15,355.92,355.97,10800.0,323.7778,323.9233,323.7141,323.7596,10800.0
2019-11-14 15:10:00,355.97,356.2,355.92,356.2,5486.0,323.7596,323.9688,323.7141,323.9688,5486.0
2019-11-14 15:20:00,356.28,356.53,356.28,356.39,6212.0,324.0415,324.2689,324.0415,324.1416,6212.0
2019-11-14 15:30:00,356.34,356.34,355.92,355.99,12607.0,324.0961,324.0961,323.7141,323.7778,12607.0
2019-11-14 15:40:00,355.91,355.92,355.4,355.46,13863.0,323.705,323.7141,323.2412,323.2957,13863.0
2019-11-14 15:50:00,355.42,355.89,355.37,355.73,53500.0,323.2594,323.6868,323.2139,323.5413,53500.0
2019-11-15 09:30:00,358.46,359.83,357.12,357.23,42191.0,326.0243,327.2703,324.8055,324.9056,42191.0
2019-11-15 09:40:00,357.37,358.94,357.19,358.85,8116.0,325.0329,326.4608,324.8692,326.379,8116.0
2019-11-15 09:50:00,358.87,358.91,358.14,358.33,6201.0,326.3972,326.4336,325.7332,325.906,6201.0
2019-11-15 10:00:00,358.12,358.55,358.02,358.11,4141.0,325.715,326.1061,325.6241,325.706,4141.0
2019-11-15 10:10:00,358.23,358.51,357.8,357.92,7749.0,325.8151,326.0698,325.424,325.5331,7749.0
2019-11-15 10:20:00,357.91,358.11,357.11,357.53,15775.0,325.524,325.706,324.7964,325.1784,15775.0
2019-11-15 10:30:00,357.51,357.54,357.23,357.45,3966.0,325.1602,325.1875,324.9056,325.1057,3966.0
2019-11-15 10:40:00,357.52,357.65,356.93,357.28,13699.0,325.1693,325.2876,324.6327,324.9511,13699.0
2019-11-15 10:50:00,357.4,357.55,357.18,357.44,5831.0,325.0602,325.1966,324.8601,325.0966,5831.0
2019-11-15 11:00:00,357.61,358.14,357.57,358.08,5032.0,325.2512,325.7332,325.2148,325.6787,5032.0
2019-11-15 11:10:00,358.16,358.31,358.14,358.2,5032.0,325.7514,325.8879,325.7332,325.7878,5032.0
2019-11-15 11:20:00,358.21,358.21,357.74,357.84,17111.0,325.7969,325.7969,325.3694,325.4604,17111.0
2019-11-15 11:30:00,357.84,357.85,357.0,357.51,22984.0,325.4604,325.4695,324.6964,325.1602,22984.0
2019-11-15 11:40:00,357.51,357.79,357.3,357.3,3300.0,325.1602,325.4149,324.9692,324.9692,3300.0
2019-11-15 11:50:00,357.32,357.45,357.03,357.07,5711.0,324.9874,325.1057,324.7237,324.7601,5711.0
2019-11-15 12:00:00,357.02,357.42,357.02,357.33,12100.0,324.7146,325.0784,324.7146,324.9965,12100.0
2019-11-15 12:10:00,357.5,357.62,357.16,357.31,3821.0,325.1511,325.2603,324.8419,324.9783,3821.0
2019-11-15 12:20:00,357.08,357.08,356.33,356.34,3281.0,324.7692,324.7692,324.087,324.0961,3281.0
2019-11-15 12:30:00,356.43,357.17,356.43,356.84,4679.0,324.178,324.851,324.178,324.5509,4679.0
2019-11-15 12:40:00,356.99,357.14,356.91,357.07,3989.0,324.6873,324.8237,324.6145,324.7601,3989.0
2019-11-15 12:50:00,357.02,357.24,356.77,356.81,3415.0,324.7146,324.9147,324.4872,324.5236,3415.0
2019-11-15 13:00:00,356.94,357.61,356.94,357.53,3898.0,324.6418,325.2512,324.6418,325.1784,3898.0
2019-11-15 13:10:00,357.47,357.58,356.98,356.98,9321.0,325.1239,325.2239,324.6782,324.6782,9321.0
2019-11-15 13:20:00,357.02,357.35,356.89,357.16,5609.0,324.7146,325.0147,324.5963,324.8419,5609.0
2019-11-15 13:30:00,357.11,357.34,356.77,356.89,6240.0,324.7964,325.0056,324.4872,324.5963,6240.0
2019-11-15 13:40:00,356.55,357.1,356.55,357.1,5730.0,324.2871,324.7873,324.2871,324.7873,5730.0
2019-11-15 13:50:00,357.06,357.78,357.06,357.78,13981.0,324.751,325.4058,324.751,325.4058,13981.0
2019-11-15 14:00:00,357.82,358.14,357.76,357.86,9238.0,325.4422,325.7332,325.3876,325.4786,9238.0
2019-11-15 14:10:00,357.91,357.91,357.39,357.39,6102.0,325.524,325.524,325.0511,325.0511,6102.0
2019-11-15 14:20:00,357.34,357.34,357.11,357.14,3025.0,325.0056,325.0056,324.7964,324.8237,3025.0
2019-11-15 14:30:00,357.11,357.36,356.94,357.36,5230.0,324.7964,325.0238,324.6418,325.0238,5230.0
2019-11-15 14:40:00,357.49,357.85,357.49,357.82,9011.0,325.1421,325.4695,325.1421,325.4422,9011.0
2019-11-15 14:50:00,357.86,358.02,357.55,357.6,12057.0,325.4786,325.6241,325.1966,325.2421,12057.0
2019-11-15 15:00:00,357.52,357.53,356.76,356.76,7641.0,325.1693,325.1784,324.4781,324.4781,7641.0
2019-11-15 15:10:00,356.8,357.18,356.75,357.18,17401.0,324.5145,324.8601,324.469,324.8601,17401.0
2019-11-15 15:20:00,357.18,357.56,357.12,357.23,7177.0,324.8601,325.2057,324.8055,324.9056,7177.0
2019-11-15 15:30:00,357.32,358.02,357.02,357.77,21884.0,324.9874,325.6241,324.7146,325.3967,21884.0
2019-11-15 15:40:00,357.76,357.97,357.35,357.45,32818.0,325.3876,325.5786,325.0147,325.1057,32818.0
2019-11-15 15:50:00,357.6,357.66,356.21,356.64,145846.0,325.2421,325.2967,323.9779,324.369,145846.0
2019-11-18 09:30:00,355.88,357.56,355.46,357.5,17148.0,323.6777,325.2057,323.2957,325.1511,17148.0
2019-11-18 09:40:00,356.94,357.9,356.21,356.44,10542.0,324.6418,325.515,323.9779,324.1871,10542.0
2019-11-18 09:50:00,356.4,356.94,356.19,356.66,9438.0,324.1507,324.6418,323.9597,324.3872,9438.0
2019-11-18 10:00:00,356.61,357.03,356.5,357.03,19746.0,324.3417,324.7237,324.2416,324.7237,19746.0
2019-11-18 10:10:00,357.56,358.1,357.39,358.1,4559.0,325.2057,325.6969,325.0511,325.6969,4559.0
2019-11-18 10:20:00,358.1,358.18,357.54,357.63,5351.0,325.6969,325.7696,325.1875,325.2694,5351.0
2019-11-18 10:30:00,357.78,357.95,357.46,357.46,2000.0,325.4058,325.5604,325.1148,325.1148,2000.0
2019-11-18 10:40:00,357.67,357.77,357.2,357.56,10507.0,325.3058,325.3967,324.8783,325.2057,10507.0
2019-11-18 10:50:00,357.75,357.94,357.57,357.59,3643.0,325.3785,325.5513,325.2148,325.233,3643.0
2019-11-18 11:00:00,357.56,357.56,356.61,357.14,5405.0,325.2057,325.2057,324.3417,324.8237,5405.0
2019-11-18 11:10:00,357.34,357.69,356.88,357.12,6861.0,325.0056,325.324,324.5872,324.8055,6861.0
2019-11-18 11:20:00,357.17,357.83,357.02,357.81,5879.0,324.851,325.4513,324.7146,325.4331,5879.0
2019-11-18 11:30:00,357.82,358.04,357.45,357.51,10440.0,325.4422,325.6423,325.1057,325.1602,10440.0
2019-11-18 11:40:00,357.64,357.64,356.79,357.06,5116.0,325.2785,325.2785,324.5054,324.751,5116.0
2019-11-18 11:50:00,357.13,357.37,357.01,357.22,2935.0,324.8146,325.0329,324.7055,324.8965,2935.0
2019-11-18 12:00:00,357.21,357.66,357.12,357.37,13423.0,324.8874,325.2967,324.8055,325.0329,13423.0
2019-11-18 12:10:00,357.41,357.6,357.24,357.6,5921.0,325.0693,325.2421,324.9147,325.2421,5921.0
2019-11-18 12:20:00,357.48,357.66,357.38,357.47,8337.0,325.133,325.2967,325.042,325.1239,8337.0
2019-11-18 12:30:00,357.44,357.58,357.37,357.52,5520.0,325.0966,325.2239,325.0329,325.1693,5520.0
2019-11-18 12:40:00,357.63,357.76,357.49,357.67,8612.0,325.2694,325.3876,325.1421,325.3058,8612.0
2019-11-18 12:50:00,357.68,357.92,357.45,357.52,5729.0,325.3149,325.5331,325.1057,325.1693,5729.0
2019-11-18 13:00:00,357.58,357.58,357.21,357.51,3700.0,325.2239,325.2239,324.8874,325.1602,3700.0
2019-11-18 13:10:00,357.39,357.5,356.81,357.11,6717.0,325.0511,325.1511,324.5236,324.7964,6717.0
2019-11-18 13:20:00,357.05,357.11,356.64,356.64,4803.0,324.7419,324.7964,324.369,324.369,4803.0
2019-11-18 13:30:00,356.69,356.72,356.45,356.65,2900.0,324.4144,324.4417,324.1962,324.3781,2900.0
2019-11-18 13:40:00,356.68,357.0,356.6,356.84,2924.0,324.4053,324.6964,324.3326,324.5509,2924.0
2019-11-18 13:50:00,356.87,356.89,356.62,356.87,4849.0,324.5782,324.5963,324.3508,324.5782,4849.0
2019-11-18 14:00:00,356.86,356.97,356.45,356.53,4080.0,324.5691,324.6691,324.1962,324.2689,4080.0
2019-11-18 14:10:00,356.6,356.66,356.19,356.34,4900.0,324.3326,324.3872,323.9597,324.0961,4900.0
2019-11-18 14:20:00,356.26,356.57,356.18,356.23,4582.0,324.0234,324.3053,323.9506,323.9961,4582.0
2019-11-18 14:30:00,356.23,356.6,356.16,356.56,5305.0,323.9961,324.3326,323.9324,324.2962,5305.0
2019-11-18 14:40:00,356.63,357.14,356.58,357.04,4642.0,324.3599,324.8237,324.3144,324.7328,4642.0
2019-11-18 14:50:00,357.12,357.41,357.05,357.25,4135.0,324.8055,325.0693,324.7419,324.9238,4135.0
2019-11-18 15:00:00,357.17,357.22,356.72,357.18,8162.0,324.851,324.8965,324.4417,324.8601,8162.0
2019-11-18 15:10:00,357.22,357.22,356.66,356.77,6766.0,324.8965,324.8965,324.3872,324.4872,6766.0
2019-11-18 15:20:00,356.77,356.89,356.57,356.63,5909.0,324.4872,324.5963,324.3053,324.3599,5909.0
2019-11-18 15:30:00,356.6,356.71,356.05,356.3,7878.0,324.3326,324.4326,323.8324,324.0597,7878.0
2019-11-18 15:40:00,356.29,356.46,356.15,356.41,11569.0,324.0506,324.2053,323.9233,324.1598,11569.0
2019-11-18 15:50:00,356.33,356.74,355.88,356.71,101221.0,324.087,324.4599,323.6777,324.4326,101221.0
2019-11-19 09:30:00,357.73,358.36,356.16,356.78,14483.0,325.3603,325.9333,323.9324,324.4963,14483.0
2019-11-19 09:40:00,356.76,357.76,356.45,357.44,6555.0,324.4781,325.3876,324.1962,325.0966,6555.0
2019-11-19 09:50:00,357.73,358.56,357.52,357.92,10087.0,325.3603,326.1152,325.1693,325.5331,10087.0
2019-11-19 10:00:00,358.01,358.29,357.11,357.29,16018.0,325.615,325.8697,324.7964,324.9602,16018.0
2019-11-19 10:10:00,357.29,357.74,356.25,356.25,16131.0,324.9602,325.3694,324.0143,324.0143,16131.0
2019-11-19 10:20:00,356.09,356.52,355.89,356.33,19247.0,323.8687,324.2598,323.6868,324.087,19247.0
2019-11-19 10:30:00,356.15,357.51,355.93,357.41,25307.0,323.9233,325.1602,323.7232,325.0693,25307.0
2019-11-19 10:40:00,357.43,357.86,356.39,356.46,10987.0,325.0875,325.4786,324.1416,324.2053,10987.0
2019-11-19 10:50:00,356.41,356.68,356.24,356.53,9120.0,324.1598,324.4053,324.0052,324.2689,9120.0
2019-11-19 11:00:00,356.61,357.09,356.25,356.96,17716.0,324.3417,324.7782,324.0143,324.66,17716.0
2019-11-19 11:10:00,356.84,356.92,355.7,356.78,24492.0,324.5509,324.6236,323.514,324.4963,24492.0
2019-11-19 11:20:00,357.08,357.7,356.34,357.38,7767.0,324.7692,325.3331,324.0961,325.042,7767.0
2019-11-19 11:30:00,357.27,357.61,356.65,357.25,11530.0,324.942,325.2512,324.3781,324.9238,11530.0
2019-11-19 11:40:00,357.07,357.38,356.44,356.98,8728.0,324.7601,325.042,324.1871,324.6782,8728.0
2019-11-19 11:50:00,356.81,356.96,356.54,356.96,2743.0,324.5236,324.66,324.278,324.66,2743.0
2019-11-19 12:00:00,357.05,357.05,356.3,356.67,6531.0,324.7419,324.7419,324.0597,324.3963,6531.0
2019-11-19 12:10:00,356.75,357.17,356.56,357.14,2534.0,324.469,324.851,324.2962,324.8237,2534.0
2019-11-19 12:20:00,357.04,357.44,357.03,357.44,2300.0,324.7328,325.0966,324.7237,325.0966,2300.0
2019-11-19 12:30:00,357.44,357.45,356.41,356.88,17684.0,325.0966,325.1057,324.1598,324.5872,17684.0
2019-11-19 12:40:00,356.64,356.73,356.52,356.52,1647.0,324.369,324.4508,324.2598,324.2598,1647.0
2019-11-19 12:50:00,356.47,356.69,356.4,356.69,1442.0,324.2143,324.4144,324.1507,324.4144,1442.0
2019-11-19 13:00:00,356.63,356.63,356.3,356.3,2790.0,324.3599,324.3599,324.0597,324.0597,2790.0
2019-11-19 13:10:00,356.41,356.68,356.37,356.37,2643.0,324.1598,324.4053,324.1234,324.1234,2643.0
2019-11-19 13:20:00,356.42,356.42,356.11,356.17,2652.0,324.1689,324.1689,323.8869,323.9415,2652.0
2019-11-19 13:30:00,356.15,356.33,356.11,356.22,1888.0,323.9233,324.087,323.8869,323.987,1888.0
2019-11-19 13:40:00,356.26,356.26,355.91,356.15,3609.0,324.0234,324.0234,323.705,323.9233,3609.0
2019-11-19 13:50:00,356.23,356.35,355.91,356.01,3370.0,323.9961,324.1052,323.705,323.796,3370.0
2019-11-19 14:00:00,355.99,356.57,355.96,356.5,4801.0,323.7778,324.3053,323.7505,324.2416,4801.0
2019-11-19 14:10:00,356.41,356.97,356.41,356.83,2432.0,324.1598,324.6691,324.1598,324.5418,2432.0
2019-11-19 14:20:00,356.79,356.85,356.78,356.78,827.0,324.5054,324.56,324.4963,324.4963,827.0
2019-11-19 14:30:00,356.72,356.72,356.18,356.56,3767.0,324.4417,324.4417,323.9506,324.2962,3767.0
2019-11-19 14:40:00,356.75,356.95,356.71,356.95,2371.0,324.469,324.6509,324.4326,324.6509,2371.0
2019-11-19 14:50:00,356.84,356.91,356.33,356.36,5342.0,324.5509,324.6145,324.087,324.1143,5342.0
2019-11-19 15:00:00,356.42,356.42,355.9,356.11,5970.0,324.1689,324.1689,323.6959,323.8869,5970.0
2019-11-19 15:10:00,356.06,356.12,355.52,355.59,7632.0,323.8414,323.896,323.3503,323.414,7632.0
2019-11-19 15:20:00,355.53,355.62,355.11,355.24,6898.0,323.3594,323.4413,322.9774,323.0956,6898.0
2019-11-19 15:30:00,355.29,355.37,354.66,354.66,15457.0,323.1411,323.2139,322.5681,322.5681,15457.0
2019-11-19 15:40:00,354.56,354.81,353.2,353.43,28193.0,322.4772,322.7046,321.2402,321.4494,28193.0
2019-11-19 15:50:00,353.35,353.65,352.61,353.49,84918.0,321.3767,321.6495,320.7036,321.504,84918.0
2019-11-20 09:30:00,353.53,356.31,353.53,355.4,25801.0,321.5404,324.0688,321.5404,323.2412,25801.0
2019-11-20 09:40:00,355.3,356.98,354.94,356.52,21821.0,323.1502,324.6782,322.8228,324.2598,21821.0
2019-11-20 09:50:00,356.39,356.53,355.78,356.05,10898.0,324.1416,324.2689,323.5868,323.8324,10898.0
2019-11-20 10:00:00,355.94,356.36,355.32,355.38,18571.0,323.7323,324.1143,323.1684,323.223,18571.0
2019-11-20 10:10:00,355.37,355.83,354.98,355.2,12777.0,323.2139,323.6323,322.8592,323.0593,12777.0
2019-11-20 10:20:00,355.28,355.91,355.28,355.55,4740.0,323.132,323.705,323.132,323.3776,4740.0
2019-11-20 10:30:00,355.53,355.73,354.91,355.73,4142.0,323.3594,323.5413,322.7955,323.5413,4142.0
2019-11-20 10:40:00,355.79,356.05,355.06,355.06,3017.0,323.5959,323.8324,322.9319,322.9319,3017.0
2019-11-20 10:50:00,355.18,355.35,354.73,354.73,4038.0,323.0411,323.1957,322.6318,322.6318,4038.0
2019-11-20 11:00:00,354.79,355.12,354.57,355.03,2900.0,322.6864,322.9865,322.4863,322.9046,2900.0
2019-11-20 11:10:00,355.02,355.3,354.68,355.04,3769.0,322.8956,323.1502,322.5863,322.9137,3769.0
2019-11-20 11:20:00,355.1,355.64,355.09,355.35,5331.0,322.9683,323.4595,322.9592,323.1957,5331.0
2019-11-20 11:30:00,355.17,355.55,354.97,355.15,4325.0,323.032,323.3776,322.8501,323.0138,4325.0
2019-11-20 11:40:00,355.07,355.07,354.57,354.96,4244.0,322.941,322.941,322.4863,322.841,4244.0
2019-11-20 11:50:00,354.96,354.96,354.64,354.72,4747.0,322.841,322.841,322.5499,322.6227,4747.0
2019-11-20 12:00:00,354.62,354.82,354.26,354.82,10504.0,322.5317,322.7137,322.2043,322.7137,10504.0
2019-11-20 12:10:00,354.87,355.1,354.66,354.95,6003.0,322.7591,322.9683,322.5681,322.8319,6003.0
2019-11-20 12:20:00,354.98,355.3,354.98,355.03,3725.0,322.8592,323.1502,322.8592,322.9046,3725.0
2019-11-20 12:30:00,355.0,355.0,354.23,354.23,5880.0,322.8774,322.8774,322.177,322.177,5880.0
2019-11-20 12:40:00,354.31,354.54,354.31,354.47,1951.0,322.2498,322.459,322.2498,322.3953,1951.0
2019-11-20 12:50:00,354.47,354.55,353.53,353.69,6506.0,322.3953,322.4681,321.5404,321.6859,6506.0
2019-11-20 13:00:00,353.98,354.16,353.85,354.09,3854.0,321.9497,322.1134,321.8314,322.0497,3854.0
2019-11-20 13:10:00,354.04,354.16,353.79,354.02,4400.0,322.0042,322.1134,321.7769,321.986,4400.0
2019-11-20 13:20:00,354.01,354.35,353.94,354.05,4616.0,321.9769,322.2862,321.9133,322.0133,4616.0
2019-11-20 13:30:00,354.03,354.13,353.19,353.5,21888.0,321.9951,322.0861,321.2311,321.5131,21888.0
2019-11-20 13:40:00,353.54,353.92,353.32,353.92,3328.0,321.5495,321.8951,321.3494,321.8951,3328.0
2019-11-20 13:50:00,353.93,353.97,353.52,353.71,17236.0,321.9042,321.9406,321.5313,321.7041,17236.0
2019-11-20 14:00:00,353.84,353.84,353.0,353.34,7964.0,321.8223,321.8223,321.0583,321.3676,7964.0
2019-11-20 14:10:00,353.42,353.66,353.03,353.26,4322.0,321.4403,321.6586,321.0856,321.2948,4322.0
2019-11-20 14:20:00,353.29,353.3,352.59,352.68,4803.0,321.3221,321.3312,320.6854,320.7673,4803.0
2019-11-20 14:30:00,352.69,353.1,352.58,353.1,3682.0,320.7764,321.1493,320.6763,321.1493,3682.0
2019-11-20 14:40:00,353.3,353.3,352.54,352.56,4689.0,321.3312,321.3312,320.64,320.6582,4689.0
2019-11-20 14:50:00,352.67,352.87,352.43,352.81,2535.0,320.7582,320.9401,320.5399,320.8855,2535.0
2019-11-20 15:00:00,352.91,353.5,352.86,353.37,7101.0,320.9765,321.5131,320.931,321.3949,7101.0
2019-11-20 15:10:00,353.42,353.85,353.37,353.38,7515.0,321.4403,321.8314,321.3949,321.404,7515.0
2019-11-20 15:20:00,353.4,353.6,353.09,353.09,13475.0,321.4221,321.604,321.1402,321.1402,13475.0
2019-11-20 15:30:00,353.21,353.39,353.12,353.35,9211.0,321.2493,321.413,321.1675,321.3767,9211.0
2019-11-20 15:40:00,353.53,353.67,352.93,353.17,43349.0,321.5404,321.6677,320.9947,321.213,43349.0
2019-11-20 15:50:00,353.27,353.9,352.89,352.9,82548.0,321.3039,321.8769,320.9583,320.9674,82548.0
2019-11-21 09:30:00,352.77,354.03,351.9,351.9,12934.0,320.8491,321.9951,320.0579,320.0579,12934.0
2019-11-21 09:40:00,351.93,352.81,351.7,352.19,9229.0,320.0852,320.8855,319.876,320.3216,9229.0
2019-11-21 09:50:00,351.97,352.41,350.21,350.21,9400.0,320.1215,320.5217,318.5208,318.5208,9400.0
2019-11-21 10:00:00,350.52,350.63,349.03,350.12,17231.0,318.8027,318.9028,317.4476,318.4389,17231.0
2019-11-21 10:10:00,350.15,350.5,349.96,350.06,7426.0,318.4662,318.7846,318.2934,318.3844,7426.0
2019-11-21 10:20:00,349.91,350.32,349.67,349.85,4745.0,318.2479,318.6208,318.0297,318.1934,4745.0
2019-11-21 10:30:00,349.92,349.92,348.68,348.86,18947.0,318.257,318.257,317.1292,317.2929,18947.0
2019-11-21 10:40:00,348.92,349.5,348.65,349.32,5578.0,317.3475,317.875,317.102,317.7113,5578.0
2019-11-21 10:50:00,349.16,349.54,348.93,349.47,7150.0,317.5658,317.9114,317.3566,317.8478,7150.0
2019-11-21 11:00:00,349.49,350.55,349.49,350.2,4695.0,317.8659,318.83,317.8659,318.5117,4695.0
2019-11-21 11:10:00,350.16,350.56,349.79,349.91,5800.0,318.4753,318.8391,318.1388,318.2479,5800.0
2019-11-21 11:20:00,349.68,350.17,349.65,349.93,3392.0,318.0388,318.4844,318.0115,318.2661,3392.0
2019-11-21 11:30:00,349.6,349.63,349.15,349.54,2909.0,317.966,317.9933,317.5567,317.9114,2909.0
2019-11-21 11:40:00,349.64,350.66,349.64,350.38,34757.0,318.0024,318.9301,318.0024,318.6754,34757.0
2019-11-21 11:50:00,350.39,350.42,350.12,350.27,5612.0,318.6845,318.7118,318.4389,318.5754,5612.0
2019-11-21 12:00:00,350.39,350.5,350.21,350.22,2751.0,318.6845,318.7846,318.5208,318.5299,2751.0
2019-11-21 12:10:00,350.52,350.59,350.14,350.19,3600.0,318.8027,318.8664,318.4571,318.5026,3600.0
2019-11-21 12:20:00,350.11,350.22,349.83,350.21,2417.0,318.4298,318.5299,318.1752,318.5208,2417.0
2019-11-21 12:30:00,350.27,350.69,350.23,350.45,8451.0,318.5754,318.9574,318.539,318.7391,8451.0
2019-11-21 12:40:00,350.56,350.67,349.87,350.16,22563.0,318.8391,318.9392,318.2116,318.4753,22563.0
2019-11-21 12:50:00,350.19,350.28,350.01,350.01,7577.0,318.5026,318.5845,318.3389,318.3389,7577.0
2019-11-21 13:00:00,350.01,350.39,349.72,350.26,8224.0,318.3389,318.6845,318.0751,318.5663,8224.0
2019-11-21 13:10:00,350.28,350.37,350.03,350.08,3965.0,318.5845,318.6663,318.3571,318.4026,3965.0
2019-11-21 13:20:00,350.08,350.32,349.39,349.79,13593.0,318.4026,318.6208,317.775,318.1388,13593.0
2019-11-21 13:30:00,349.83,350.0,349.26,349.4,10947.0,318.1752,318.3298,317.6568,317.7841,10947.0
2019-11-21 13:40:00,349.44,349.45,348.9,349.1,16581.0,317.8205,317.8296,317.3293,317.5112,16581.0
2019-11-21 13:50:00,349.16,349.23,348.97,349.13,10700.0,317.5658,317.6295,317.393,317.5385,10700.0
2019-11-21 14:00:00,349.11,350.08,348.78,349.83,15901.0,317.5203,318.4026,317.2202,318.1752,15901.0
2019-11-21 14:10:00,349.68,349.85,349.48,349.62,3122.0,318.0388,318.1934,317.8568,317.9842,3122.0
2019-11-21 14:20:00,349.66,349.77,348.9,349.35,27929.0,318.0206,318.1206,317.3293,317.7386,27929.0
2019-11-21 14:30:00,349.44,349.95,349.11,349.81,15374.0,317.8205,318.2843,317.5203,318.157,15374.0
2019-11-21 14:40:00,349.8,350.09,349.65,350.08,4559.0,318.1479,318.4117,318.0115,318.4026,4559.0
2019-11-21 14:50:00,349.94,350.25,349.84,350.1,7623.0,318.2752,318.5572,318.1843,318.4207,7623.0
2019-11-21 15:00:00,350.21,350.34,349.65,349.69,4739.0,318.5208,318.639,318.0115,318.0478,4739.0
2019-11-21 15:10:00,349.6,349.8,349.58,349.8,3345.0,317.966,318.1479,317.9478,318.1479,3345.0
2019-11-21 15:20:00,349.84,349.84,349.56,349.76,4079.0,318.1843,318.1843,317.9296,318.1115,4079.0
2019-11-21 15:30:00,349.74,349.83,348.7,348.72,10122.0,318.0933,318.1752,317.1474,317.1656,10122.0
2019-11-21 15:40:00,348.69,348.94,348.35,348.94,12882.0,317.1383,317.3657,316.8291,317.3657,12882.0
2019-11-21 15:50:00,349.0,349.0,348.1,348.28,60999.0,317.4203,317.4203,316.6017,316.7654,60999.0
2019-11-22 09:30:00,349.18,349.23,347.41,348.86,14516.0,317.584,317.6295,315.9742,317.2929,14516.0
2019-11-22 09:40:00,348.64,350.04,348.45,348.82,8908.0,317.0929,318.3662,316.92,317.2566,8908.0
2019-11-22 09:50:00,348.79,349.13,348.54,348.88,15150.0,317.2293,317.5385,317.0019,317.3111,15150.0
2019-11-22 10:00:00,349.38,349.38,348.01,348.83,7017.0,317.7659,317.7659,316.5199,317.2657,7017.0
2019-11-22 10:10:00,348.58,349.11,348.46,348.66,5186.0,317.0383,317.5203,316.9291,317.111,5186.0
2019-11-22 10:20:00,348.64,348.94,348.3,348.3,8100.0,317.0929,317.3657,316.7836,316.7836,8100.0
2019-11-22 10:30:00,348.41,348.64,347.94,348.05,5614.0,316.8837,317.0929,316.4562,316.5562,5614.0
2019-11-22 10:40:00,348.21,348.69,348.21,348.61,8614.0,316.7018,317.1383,316.7018,317.0656,8614.0
2019-11-22 10:50:00,348.54,348.81,348.27,348.81,6918.0,317.0019,317.2475,316.7563,317.2475,6918.0
2019-11-22 11:00:00,348.81,348.87,348.51,348.59,8863.0,317.2475,317.302,316.9746,317.0474,8863.0
2019-11-22 11:10:00,348.54,348.54,347.58,347.72,4100.0,317.0019,317.0019,316.1288,316.2561,4100.0
2019-11-22 11:20:00,347.87,348.12,347.6,347.65,2227.0,316.3925,316.6199,316.147,316.1924,2227.0
2019-11-22 11:30:00,347.64,347.79,347.5,347.64,3839.0,316.1833,316.3198,316.056,316.1833,3839.0
2019-11-22 11:40:00,347.67,348.21,347.61,348.21,3783.0,316.2106,316.7018,316.1561,316.7018,3783.0
2019-11-22 11:50:00,348.26,348.57,348.21,348.31,3529.0,316.7472,317.0292,316.7018,316.7927,3529.0
2019-11-22 12:00:00,348.26,348.26,347.8,347.99,9762.0,316.7472,316.7472,316.3289,316.5017,9762.0
2019-11-22 12:10:00,347.96,348.23,347.46,347.5,9626.0,316.4744,316.72,316.0196,316.056,9626.0
2019-11-22 12:20:00,347.36,347.43,346.79,347.03,7539.0,315.9287,315.9923,315.4103,315.6285,7539.0
2019-11-22 12:30:00,347.2,347.38,346.91,347.27,4055.0,315.7832,315.9469,315.5194,315.8468,4055.0
2019-11-22 12:40:00,347.29,347.84,347.26,347.68,3409.0,315.865,316.3652,315.8377,316.2197,3409.0
2019-11-22 12:50:00,347.81,348.06,347.73,347.94,2224.0,316.338,316.5653,316.2652,316.4562,2224.0
2019-11-22 13:00:00,348.06,348.57,348.05,348.57,5054.0,316.5653,317.0292,316.5562,317.0292,5054.0
2019-11-22 13:10:00,348.65,348.91,348.57,348.89,3617.0,317.102,317.3384,317.0292,317.3202,3617.0
2019-11-22 13:20:00,348.87,349.54,348.87,349.49,9362.0,317.302,317.9114,317.302,317.8659,9362.0
2019-11-22 13:30:00,349.49,349.5,349.1,349.38,6081.0,317.8659,317.875,317.5112,317.7659,6081.0
2019-11-22 13:40:00,349.38,349.63,349.31,349.44,4016.0,317.7659,317.9933,317.7022,317.8205,4016.0
2019-11-22 13:50:00,349.31,349.34,348.47,348.8,8356.0,317.7022,317.7295,316.9382,317.2384,8356.0
2019-11-22 14:00:00,348.86,349.07,348.82,349.07,3200.0,317.2929,317.4839,317.2566,317.4839,3200.0
2019-11-22 14:10:00,349.1,349.32,349.1,349.24,1600.0,317.5112,317.7113,317.5112,317.6386,1600.0
2019-11-22 14:20:00,349.3,349.41,349.21,349.32,2842.0,317.6931,317.7932,317.6113,317.7113,2842.0
2019-11-22 14:30:00,349.2,349.38,348.93,349.31,10647.0,317.6022,317.7659,317.3566,317.7022,10647.0
2019-11-22 14:40:00,349.2,349.2,348.89,349.06,5700.0,317.6022,317.6022,317.3202,317.4749,5700.0
2019-11-22 14:50:00,349.09,349.16,348.88,348.98,19896.0,317.5021,317.5658,317.3111,317.4021,19896.0
2019-11-22 15:00:00,348.94,349.15,348.77,348.98,8440.0,317.3657,317.5567,317.2111,317.4021,8440.0
2019-11-22 15:10:00,349.03,349.03,348.84,348.97,5027.0,317.4476,317.4476,317.2748,317.393,5027.0
2019-11-22 15:20:00,349.03,349.12,348.81,348.97,5407.0,317.4476,317.5294,317.2475,317.393,5407.0
2019-11-22 15:30:00,348.97,349.29,348.97,349.07,7482.0,317.393,317.684,317.393,317.4839,7482.0
2019-11-22 15:40:00,348.98,349.06,348.74,348.86,19734.0,317.4021,317.4749,317.1838,317.2929,19734.0
2019-11-22 15:50:00,348.88,349.39,348.68,349.16,43497.0,317.3111,317.775,317.1292,317.5658,43497.0
2019-11-25 09:30:00,350.33,350.91,349.96,350.22,14530.0,318.6299,319.1575,318.2934,318.5299,14530.0
2019-11-25 09:40:00,350.38,350.61,349.64,350.19,7800.0,318.6754,318.8846,318.0024,318.5026,7800.0
2019-11-25 09:50:00,350.24,350.97,350.24,350.5,8495.0,318.5481,319.212,318.5481,318.7846,8495.0
2019-11-25 10:00:00,350.55,350.55,350.12,350.16,5350.0,318.83,318.83,318.4389,318.4753,5350.0
2019-11-25 10:10:00,350.15,350.35,349.93,350.17,3110.0,318.4662,318.6481,318.2661,318.4844,3110.0
2019-11-25 10:20:00,350.15,350.66,349.89,350.56,10900.0,318.4662,318.9301,318.2297,318.8391,10900.0
2019-11-25 10:30:00,350.47,350.65,350.28,350.43,4548.0,318.7573,318.921,318.5845,318.7209,4548.0
2019-11-25 10:40:00,350.42,350.56,350.08,350.44,2936.0,318.7118,318.8391,318.4026,318.73,2936.0
2019-11-25 10:50:00,350.47,350.51,349.59,349.62,7151.0,318.7573,318.7936,317.9569,317.9842,7151.0
2019-11-25 11:00:00,349.85,349.85,348.86,348.86,4209.0,318.1934,318.1934,317.2929,317.2929,4209.0
2019-11-25 11:10:00,348.86,349.94,348.86,349.94,4177.0,317.2929,318.2752,317.2929,318.2752,4177.0
2019-11-25 11:20:00,349.93,349.96,349.5,349.57,5207.0,318.2661,318.2934,317.875,317.9387,5207.0
2019-11-25 11:30:00,349.55,349.59,349.3,349.52,4819.0,317.9205,317.9569,317.6931,317.8932,4819.0
2019-11-25 11:40:00,349.38,350.0,349.38,349.79,36090.0,317.7659,318.3298,317.7659,318.1388,36090.0
2019-11-25 11:50:00,349.9,349.96,349.63,349.91,3673.0,318.2388,318.2934,317.9933,318.2479,3673.0
2019-11-25 12:00:00,349.86,350.14,349.72,350.0,26758.0,318.2025,318.4571,318.0751,318.3298,26758.0
2019-11-25 12:10:00,350.0,350.11,349.77,350.01,4480.0,318.3298,318.4298,318.1206,318.3389,4480.0
2019-11-25 12:20:00,350.07,350.07,349.48,349.56,4066.0,318.3935,318.3935,317.8568,317.9296,4066.0
2019-11-25 12:30:00,349.66,349.7,349.28,349.28,2414.0,318.0206,318.0569,317.6749,317.6749,2414.0
2019-11-25 12:40:00,349.2,349.48,349.2,349.47,4328.0,317.6022,317.8568,317.6022,317.8478,4328.0
2019-11-25 12:50:00,349.57,350.23,349.57,349.71,4722.0,317.9387,318.539,317.9387,318.066,4722.0
2019-11-25 13:00:00,349.75,350.38,349.75,350.15,5500.0,318.1024,318.6754,318.1024,318.4662,5500.0
2019-11-25 13:10:00,349.99,350.65,349.96,350.62,3300.0,318.3207,318.921,318.2934,318.8937,3300.0
2019-11-25 13:20:00,350.56,350.87,350.56,350.85,2200.0,318.8391,319.1211,318.8391,319.1029,2200.0
2019-11-25 13:30:00,350.83,350.83,350.3,350.33,5474.0,319.0847,319.0847,318.6026,318.6299,5474.0
2019-11-25 13:40:00,350.36,350.4,349.88,350.06,4810.0,318.6572,318.6936,318.2207,318.3844,4810.0
2019-11-25 13:50:00,350.12,350.2,349.76,350.2,4672.0,318.4389,318.5117,318.1115,318.5117,4672.0
2019-11-25 14:00:00,350.04,350.37,349.72,350.0,8771.0,318.3662,318.6663,318.0751,318.3298,8771.0
2019-11-25 14:10:00,350.03,350.68,350.03,350.48,3700.0,318.3571,318.9483,318.3571,318.7664,3700.0
2019-11-25 14:20:00,350.33,350.33,349.92,350.08,6745.0,318.6299,318.6299,318.257,318.4026,6745.0
2019-11-25 14:30:00,350.1,350.22,349.74,350.16,17797.0,318.4207,318.5299,318.0933,318.4753,17797.0
2019-11-25 14:40:00,350.04,350.04,349.51,349.51,9313.0,318.3662,318.3662,317.8841,317.8841,9313.0
2019-11-25 14:50:00,349.66,349.66,349.13,349.23,4621.0,318.0206,318.0206,317.5385,317.6295,4621.0
2019-11-25 15:00:00,349.23,349.63,349.23,349.44,5500.0,317.6295,317.9933,317.6295,317.8205,5500.0
2019-11-25 15:10:00,349.37,349.7,349.36,349.66,7336.0,317.7568,318.0569,317.7477,318.0206,7336.0
2019-11-25 15:20:00,349.67,349.87,349.64,349.79,6727.0,318.0297,318.2116,318.0024,318.1388,6727.0
2019-11-25 15:30:00,349.79,350.12,349.26,350.01,59207.0,318.1388,318.4389,317.6568,318.3389,59207.0
2019-11-25 15:40:00,350.02,350.11,349.65,349.89,13413.0,318.348,318.4298,318.0115,318.2297,13413.0
2019-11-25 15:50:00,349.91,350.19,349.46,349.75,182573.0,318.2479,318.5026,317.8387,318.1024,182573.0
2019-11-26 09:30:00,350.28,352.0,349.17,351.58,12280.0,318.5845,320.1488,317.5749,319.7668,12280.0
2019-11-26 09:40:00,351.37,353.1,351.37,353.1,13873.0,319.5758,321.1493,319.5758,321.1493,13873.0
2019-11-26 09:50:00,352.93,353.18,352.05,352.33,7609.0,320.9947,321.222,320.1943,320.449,7609.0
2019-11-26 10:00:00,352.52,352.73,351.78,351.85,4098.0,320.6218,320.8128,319.9487,320.0124,4098.0
2019-11-26 10:10:00,351.87,352.45,351.86,352.36,5040.0,320.0306,320.5581,320.0215,320.4762,5040.0
2019-11-26 10:20:00,352.44,352.44,351.3,351.69,6495.0,320.549,320.549,319.5122,319.8669,6495.0
2019-11-26 10:30:00,351.69,351.91,351.25,351.56,5855.0,319.8669,320.067,319.4667,319.7486,5855.0
2019-11-26 10:40:00,351.45,351.94,351.34,351.61,10293.0,319.6486,320.0943,319.5485,319.7941,10293.0
2019-11-26 10:50:00,351.48,352.12,351.39,352.12,3559.0,319.6759,320.258,319.594,320.258,3559.0
2019-11-26 11:00:00,352.33,353.0,352.33,352.78,7347.0,320.449,321.0583,320.449,320.8582,7347.0
2019-11-26 11:10:00,352.92,354.29,352.92,354.17,65184.0,320.9856,322.2316,320.9856,322.1225,65184.0
2019-11-26 11:20:00,354.33,354.75,354.26,354.75,5920.0,322.268,322.65,322.2043,322.65,5920.0
2019-11-26 11:30:00,354.66,355.04,354.28,354.5,5735.0,322.5681,322.9137,322.2225,322.4226,5735.0
2019-11-26 11:40:00,354.09,354.56,354.09,354.46,4026.0,322.0497,322.4772,322.0497,322.3862,4026.0
2019-11-26 11:50:00,354.46,354.94,354.32,354.83,10083.0,322.3862,322.8228,322.2589,322.7227,10083.0
2019-11-26 12:00:00,354.83,354.98,354.71,354.82,5277.0,322.7227,322.8592,322.6136,322.7137,5277.0
2019-11-26 12:10:00,354.91,355.88,354.82,355.44,56796.0,322.7955,323.6777,322.7137,323.2776,56796.0
2019-11-26 12:20:00,355.47,355.62,355.22,355.56,3186.0,323.3048,323.4413,323.0775,323.3867,3186.0
2019-11-26 12:30:00,355.49,355.69,355.37,355.59,4661.0,323.323,323.5049,323.2139,323.414,4661.0
2019-11-26 12:40:00,355.5,355.93,355.5,355.93,6367.0,323.3321,323.7232,323.3321,323.7232,6367.0
2019-11-26 12:50:00,355.98,356.45,355.93,356.42,5233.0,323.7687,324.1962,323.7232,324.1689,5233.0
2019-11-26 13:00:00,356.36,356.62,356.32,356.52,4983.0,324.1143,324.3508,324.0779,324.2598,4983.0
2019-11-26 13:10:00,356.49,356.49,355.85,355.85,2929.0,324.2325,324.2325,323.6505,323.6505,2929.0
2019-11-26 13:20:00,355.81,356.23,355.39,355.44,6082.0,323.6141,323.9961,323.2321,323.2776,6082.0
2019-11-26 13:30:00,355.39,355.39,354.49,354.49,1600.0,323.2321,323.2321,322.4135,322.4135,1600.0
2019-11-26 13:40:00,354.49,354.65,353.1,353.2,17247.0,322.4135,322.559,321.1493,321.2402,17247.0
2019-11-26 13:50:00,353.11,353.11,352.51,352.52,3883.0,321.1584,321.1584,320.6127,320.6218,3883.0
2019-11-26 14:00:00,352.61,352.98,351.87,352.98,44910.0,320.7036,321.0401,320.0306,321.0401,44910.0
2019-11-26 14:10:00,352.92,353.55,352.65,352.65,5194.0,320.9856,321.5586,320.74,320.74,5194.0
2019-11-26 14:20:00,352.59,353.06,352.59,353.06,4694.0,320.6854,321.1129,320.6854,321.1129,4694.0
2019-11-26 14:30:00,353.07,353.12,352.94,353.07,4889.0,321.122,321.1675,321.0038,321.122,4889.0
2019-11-26 14:40:00,353.04,353.4,352.94,353.19,5515.0,321.0947,321.4221,321.0038,321.2311,5515.0
2019-11-26 14:50:00,353.18,353.56,352.98,353.47,3604.0,321.222,321.5677,321.0401,321.4858,3604.0
2019-11-26 15:00:00,353.31,353.43,353.05,353.32,4576.0,321.3403,321.4494,321.1038,321.3494,4576.0
2019-11-26 15:10:00,353.38,353.43,353.1,353.38,4115.0,321.404,321.4494,321.1493,321.404,4115.0
2019-11-26 15:20:00,353.33,353.5,353.26,353.5,6058.0,321.3585,321.5131,321.2948,321.5131,6058.0
2019-11-26 15:30:00,353.53,354.0,353.53,354.0,8758.0,321.5404,321.9679,321.5404,321.9679,8758.0
2019-11-26 15:40:00,353.99,354.21,353.47,353.62,23801.0,321.9588,322.1588,321.4858,321.6222,23801.0
2019-11-26 15:50:00,353.82,353.97,352.78,353.72,84478.0,321.8041,321.9406,320.8582,321.7132,84478.0
2019-11-27 09:30:00,352.33,353.32,351.62,351.62,18650.0,320.449,321.3494,319.8032,319.8032,18650.0
2019-11-27 09:40:00,351.58,352.54,351.16,351.25,34373.0,319.7668,320.64,319.3848,319.4667,34373.0
2019-11-27 09:50:00,351.27,351.46,350.64,351.12,7767.0,319.4849,319.6577,318.9119,319.3485,7767.0
2019-11-27 10:00:00,351.31,351.99,350.73,351.9,5644.0,319.5213,320.1397,318.9937,320.0579,5644.0
2019-11-27 10:10:00,351.81,352.3,351.64,352.3,3250.0,319.976,320.4217,319.8214,320.4217,3250.0
2019-11-27 10:20:00,351.99,352.99,351.96,352.43,3584.0,320.1397,321.0492,320.1124,320.5399,3584.0
2019-11-27 10:30:00,352.26,352.95,352.2,352.8,3750.0,320.3853,321.0129,320.3307,320.8764,3750.0
2019-11-27 10:40:00,352.81,353.65,352.78,353.62,4166.0,320.8855,321.6495,320.8582,321.6222,4166.0
2019-11-27 10:50:00,353.99,354.45,353.87,354.04,5731.0,321.9588,322.3771,321.8496,322.0042,5731.0
2019-11-27 11:00:00,354.04,354.73,353.94,354.27,4752.0,322.0042,322.6318,321.9133,322.2134,4752.0
2019-11-27 11:10:00,354.22,354.22,353.79,354.03,3914.0,322.1679,322.1679,321.7769,321.9951,3914.0
2019-11-27 11:20:00,354.05,354.05,353.26,353.81,3843.0,322.0133,322.0133,321.2948,321.795,3843.0
2019-11-27 11:30:00,353.81,354.62,353.73,354.36,3695.0,321.795,322.5317,321.7223,322.2953,3695.0
2019-11-27 11:40:00,354.5,355.15,354.44,354.85,6707.0,322.4226,323.0138,322.368,322.7409,6707.0
2019-11-27 11:50:00,354.77,354.87,354.43,354.46,3901.0,322.6682,322.7591,322.3589,322.3862,3901.0
2019-11-27 12:00:00,354.37,354.58,354.13,354.58,2556.0,322.3044,322.4954,322.0861,322.4954,2556.0
2019-11-27 12:10:00,354.49,354.49,353.9,354.29,3801.0,322.4135,322.4135,321.8769,322.2316,3801.0
2019-11-27 12:20:00,354.29,354.34,353.92,353.98,1537.0,322.2316,322.2771,321.8951,321.9497,1537.0
2019-11-27 12:30:00,353.92,354.28,353.85,354.11,4332.0,321.8951,322.2225,321.8314,322.0679,4332.0
2019-11-27 12:40:00,354.18,354.35,353.63,353.63,4565.0,322.1316,322.2862,321.6313,321.6313,4565.0
2019-11-27 12:50:00,353.63,353.76,353.04,353.26,2947.0,321.6313,321.7496,321.0947,321.2948,2947.0
2019-11-27 13:00:00,353.19,353.72,353.19,353.67,3892.0,321.2311,321.7132,321.2311,321.6677,3892.0
2019-11-27 13:10:00,353.62,354.14,353.61,353.84,3285.0,321.6222,322.0952,321.6131,321.8223,3285.0
2019-11-27 13:20:00,353.83,353.86,353.2,353.21,3957.0,321.8132,321.8405,321.2402,321.2493,3957.0
2019-11-27 13:30:00,353.21,353.85,353.0,353.84,15976.0,321.2493,321.8314,321.0583,321.8223,15976.0
2019-11-27 13:40:00,353.92,354.45,353.92,354.35,2872.0,321.8951,322.3771,321.8951,322.2862,2872.0
2019-11-27 13:50:00,354.35,354.43,354.04,354.07,2107.0,322.2862,322.3589,322.0042,322.0315,2107.0
2019-11-27 14:00:00,354.01,354.22,353.85,353.86,6503.0,321.9769,322.1679,321.8314,321.8405,6503.0
2019-11-27 14:10:00,353.8,354.08,353.67,354.08,2569.0,321.7859,322.0406,321.6677,322.0406,2569.0
2019-11-27 14:20:00,354.08,354.09,353.61,353.61,2922.0,322.0406,322.0497,321.6131,321.6131,2922.0
2019-11-27 14:30:00,353.44,353.68,353.26,353.26,2737.0,321.4585,321.6768,321.2948,321.2948,2737.0
2019-11-27 14:40:00,353.25,353.45,353.17,353.22,5360.0,321.2857,321.4676,321.213,321.2584,5360.0
2019-11-27 14:50:00,353.17,353.4,352.87,353.32,15118.0,321.213,321.4221,320.9401,321.3494,15118.0
2019-11-27 15:00:00,353.32,353.5,353.11,353.27,3141.0,321.3494,321.5131,321.1584,321.3039,3141.0
2019-11-27 15:10:00,353.41,353.42,353.13,353.3,2715.0,321.4312,321.4403,321.1766,321.3312,2715.0
2019-11-27 15:20:00,353.24,353.45,353.24,353.3,4647.0,321.2766,321.4676,321.2766,321.3312,4647.0
2019-11-27 15:30:00,353.37,353.37,352.93,353.09,9715.0,321.3949,321.3949,320.9947,321.1402,9715.0
2019-11-27 15:40:00,353.05,353.29,352.92,353.25,12767.0,321.1038,321.3221,320.9856,321.2857,12767.0
2019-11-27 15:50:00,353.19,353.45,352.83,352.85,59737.0,321.2311,321.4676,320.9037,320.9219,59737.0
2019-11-29 09:30:00,351.0,351.47,348.9,350.55,10696.0,320.4372,320.8663,318.5201,320.0264,10696.0
2019-11-29 09:40:00,350.46,350.55,349.08,349.82,16768.0,319.9443,320.0264,318.6844,319.36,16768.0
2019-11-29 09:50:00,349.97,350.62,349.55,350.07,3436.0,319.4969,320.0903,319.1135,319.5882,3436.0
2019-11-29 10:00:00,350.28,351.38,350.28,351.32,4473.0,319.7799,320.7842,319.7799,320.7294,4473.0
2019-11-29 10:10:00,351.72,351.72,351.0,351.1,4652.0,321.0945,321.0945,320.4372,320.5285,4652.0
2019-11-29 10:20:00,350.96,351.38,350.85,351.38,27772.0,320.4007,320.7842,320.3003,320.7842,27772.0
2019-11-29 10:30:00,351.21,351.21,350.51,350.83,15300.0,320.629,320.629,319.9899,320.282,15300.0
2019-11-29 10:40:00,350.67,350.89,350.35,350.8,9775.0,320.136,320.3368,319.8438,320.2547,9775.0
2019-11-29 10:50:00,350.84,351.12,350.7,350.7,1922.0,320.2912,320.5468,320.1634,320.1634,1922.0
2019-11-29 11:00:00,350.76,350.78,350.53,350.78,3775.0,320.2181,320.2364,320.0082,320.2364,3775.0
2019-11-29 11:10:00,350.76,351.22,350.68,351.07,2788.0,320.2181,320.6381,320.1451,320.5011,2788.0
2019-11-29 11:20:00,351.18,351.85,351.11,351.65,4114.0,320.6016,321.2132,320.5377,321.0306,4114.0
2019-11-29 11:30:00,351.47,351.92,351.41,351.92,2057.0,320.8663,321.2771,320.8115,321.2771,2057.0
2019-11-29 11:40:00,351.85,351.85,351.41,351.52,3600.0,321.2132,321.2132,320.8115,320.912,3600.0
2019-11-29 11:50:00,351.4,351.4,350.84,350.85,3374.0,320.8024,320.8024,320.2912,320.3003,3374.0
2019-11-29 12:00:00,350.85,351.41,350.81,351.41,3250.0,320.3003,320.8115,320.2638,320.8115,3250.0
2019-11-29 12:10:00,351.38,351.39,350.89,350.98,3902.0,320.7842,320.7933,320.3368,320.419,3902.0
2019-11-29 12:20:00,350.98,351.27,350.9,350.91,10423.0,320.419,320.6837,320.3459,320.3551,10423.0
2019-11-29 12:30:00,350.94,351.19,350.84,350.84,5472.0,320.3825,320.6107,320.2912,320.2912,5472.0
2019-11-29 12:40:00,351.01,351.26,350.75,351.23,11035.0,320.4464,320.6746,320.209,320.6472,11035.0
2019-11-29 12:50:00,351.24,351.89,351.12,351.57,21784.0,320.6563,321.2497,320.5468,320.9576,21784.0
2019-12-02 09:30:00,351.77,352.99,351.56,351.56,18317.0,321.1402,322.254,320.9485,320.9485,18317.0
2019-12-02 09:40:00,351.3,351.31,350.11,350.32,5700.0,320.7111,320.7202,319.6247,319.8164,5700.0
2019-12-02 09:50:00,350.21,350.37,349.19,349.6,4620.0,319.716,319.8621,318.7848,319.1591,4620.0
2019-12-02 10:00:00,349.52,349.52,348.73,349.24,4117.0,319.0861,319.0861,318.3649,318.8305,4117.0
2019-12-02 10:10:00,349.37,349.87,349.17,349.17,3805.0,318.9492,319.4056,318.7666,318.7666,3805.0
2019-12-02 10:20:00,349.22,349.96,349.17,349.69,3864.0,318.8122,319.4878,318.7666,319.2413,3864.0
2019-12-02 10:30:00,349.47,349.47,348.03,348.52,13789.0,319.0405,319.0405,317.7258,318.1732,13789.0
2019-12-02 10:40:00,348.52,349.6,348.52,348.93,6529.0,318.1732,319.1591,318.1732,318.5475,6529.0
2019-12-02 10:50:00,348.77,349.04,347.78,348.01,27216.0,318.4014,318.6479,317.4976,317.7076,27216.0
2019-12-02 11:00:00,347.9,348.46,347.86,348.35,6715.0,317.6072,318.1184,317.5706,318.018,6715.0
2019-12-02 11:10:00,348.35,348.35,347.79,348.16,6603.0,318.018,318.018,317.5067,317.8445,6603.0
2019-12-02 11:20:00,348.12,348.83,347.5,347.6,14712.0,317.808,318.4562,317.242,317.3333,14712.0
2019-12-02 11:30:00,347.46,347.77,347.4,347.55,3401.0,317.2055,317.4885,317.1507,317.2876,3401.0
2019-12-02 11:40:00,347.54,347.71,347.0,347.08,2414.0,317.2785,317.4337,316.7855,316.8586,2414.0
2019-12-02 11:50:00,347.13,347.41,346.71,346.71,4299.0,316.9042,317.1598,316.5208,316.5208,4299.0
2019-12-02 12:00:00,346.65,347.09,346.64,347.09,2585.0,316.466,316.8677,316.4569,316.8677,2585.0
2019-12-02 12:10:00,347.32,347.56,346.88,347.02,3497.0,317.0777,317.2968,316.676,316.8038,3497.0
2019-12-02 12:20:00,346.89,347.07,346.4,346.89,3151.0,316.6851,316.8494,316.2378,316.6851,3151.0
2019-12-02 12:30:00,346.76,346.76,345.79,345.8,2770.0,316.5664,316.5664,315.6809,315.69,2770.0
2019-12-02 12:40:00,345.33,345.43,344.67,344.79,5127.0,315.2609,315.3522,314.6584,314.768,5127.0
2019-12-02 12:50:00,344.65,344.65,343.76,344.07,10956.0,314.6402,314.6402,313.8277,314.1107,10956.0
2019-12-02 13:00:00,344.07,346.67,344.07,346.15,25540.0,314.1107,316.4843,314.1107,316.0095,25540.0
2019-12-02 13:10:00,346.15,347.47,345.95,345.95,20074.0,316.0095,317.2146,315.827,315.827,20074.0
2019-12-02 13:20:00,345.64,346.69,345.01,346.03,26538.0,315.544,316.5025,314.9688,315.9,26538.0
2019-12-02 13:30:00,346.0,346.0,344.08,344.31,6736.0,315.8726,315.8726,314.1198,314.3298,6736.0
2019-12-02 13:40:00,343.93,344.74,343.82,344.69,6322.0,313.9828,314.7223,313.8824,314.6767,6322.0
2019-12-02 13:50:00,344.59,344.66,343.33,343.76,13930.0,314.5854,314.6493,313.4351,313.8277,13930.0
2019-12-02 14:00:00,343.86,344.41,343.72,343.96,25684.0,313.9189,314.4211,313.7911,314.0102,25684.0
2019-12-02 14:10:00,344.0,344.21,343.63,343.72,16218.0,314.0468,314.2385,313.709,313.7911,16218.0
2019-12-02 14:20:00,343.51,343.84,343.1,343.36,15129.0,313.5994,313.9007,313.2251,313.4625,15129.0
2019-12-02 14:30:00,343.47,343.69,342.89,343.12,12983.0,313.5629,313.7637,313.0334,313.2434,12983.0
2019-12-02 14:40:00,343.21,343.91,342.9,343.31,27814.0,313.3255,313.9646,313.0425,313.4168,27814.0
2019-12-02 14:50:00,343.22,343.64,343.09,343.33,8295.0,313.3347,313.7181,313.216,313.4351,8295.0
2019-12-02 15:00:00,343.28,343.32,342.57,342.77,9320.0,313.3894,313.426,312.7413,312.9239,9320.0
2019-12-02 15:10:00,342.85,343.6,342.65,343.6,10612.0,312.9969,313.6816,312.8143,313.6816,10612.0
2019-12-02 15:20:00,343.61,344.08,343.28,343.64,22760.0,313.6907,314.1198,313.3894,313.7181,22760.0
2019-12-02 15:30:00,343.58,343.61,342.43,342.43,20026.0,313.6633,313.6907,312.6135,312.6135,20026.0
2019-12-02 15:40:00,342.45,342.96,342.36,342.82,18660.0,312.6317,313.0973,312.5496,312.9695,18660.0
2019-12-02 15:50:00,342.75,342.76,341.61,341.75,57850.0,312.9056,312.9147,311.8649,311.9927,57850.0
2019-12-03 09:30:00,340.18,342.31,338.73,341.11,26413.0,310.5594,312.5039,309.2356,311.4084,26413.0
2019-12-03 09:40:00,341.0,342.92,340.51,341.97,18672.0,311.308,313.0608,310.8606,312.1935,18672.0
2019-12-03 09:50:00,341.71,342.83,341.48,341.5,24168.0,311.9562,312.9786,311.7462,311.7644,24168.0
2019-12-03 10:00:00,341.04,341.74,340.47,340.94,8466.0,311.3445,311.9835,310.8241,311.2532,8466.0
2019-12-03 10:10:00,341.03,341.62,340.3,341.62,6480.0,311.3354,311.874,310.6689,311.874,6480.0
2019-12-03 10:20:00,341.59,342.28,341.24,341.6,21441.0,311.8466,312.4765,311.5271,311.8557,21441.0
2019-12-03 10:30:00,341.9,343.0,341.75,342.66,25468.0,312.1296,313.1338,311.9927,312.8234,25468.0
2019-12-03 10:40:00,342.65,342.75,341.23,341.52,10874.0,312.8143,312.9056,311.5179,311.7827,10874.0
2019-12-03 10:50:00,341.52,342.04,341.23,341.81,12133.0,311.7827,312.2574,311.5179,312.0474,12133.0
2019-12-03 11:00:00,341.68,341.93,341.38,341.58,8816.0,311.9288,312.157,311.6549,311.8375,8816.0
2019-12-03 11:10:00,341.46,342.59,341.46,342.13,9052.0,311.7279,312.7595,311.7279,312.3396,9052.0
2019-12-03 11:20:00,341.79,342.05,340.75,340.79,6817.0,312.0292,312.2665,311.0797,311.1163,6817.0
2019-12-03 11:30:00,340.85,341.64,340.6,341.53,12691.0,311.171,311.8922,310.9428,311.7918,12691.0
2019-12-03 11:40:00,341.45,341.86,341.24,341.43,9778.0,311.7188,312.0931,311.5271,311.7005,9778.0
2019-12-03 11:50:00,341.55,342.55,341.31,341.66,34729.0,311.8101,312.723,311.591,311.9105,34729.0
2019-12-03 12:00:00,341.69,341.73,341.16,341.33,5551.0,311.9379,311.9744,311.454,311.6092,5551.0
2019-12-03 12:10:00,341.25,341.26,340.51,340.71,3500.0,311.5362,311.5453,310.8606,311.0432,3500.0
2019-12-03 12:20:00,340.79,340.79,340.11,340.31,4039.0,311.1163,311.1163,310.4955,310.6781,4039.0
2019-12-03 12:30:00,340.19,340.26,339.64,340.23,5881.0,310.5685,310.6324,310.0664,310.605,5881.0
2019-12-03 12:40:00,340.19,340.19,339.62,339.93,6915.0,310.5685,310.5685,310.0481,310.3311,6915.0
2019-12-03 12:50:00,339.89,339.9,339.5,339.79,7032.0,310.2946,310.3038,309.9386,310.2033,7032.0
2019-12-03 13:00:00,339.91,340.23,339.79,340.12,5070.0,310.3129,310.605,310.2033,310.5046,5070.0
2019-12-03 13:10:00,340.05,340.73,340.05,340.58,6659.0,310.4407,311.0615,310.4407,310.9245,6659.0
2019-12-03 13:20:00,340.73,340.91,340.36,340.44,6351.0,311.0615,311.2258,310.7237,310.7967,6351.0
2019-12-03 13:30:00,340.58,341.38,340.58,341.37,4362.0,310.9245,311.6549,310.9245,311.6458,4362.0
2019-12-03 13:40:00,341.26,341.32,340.86,340.93,5987.0,311.5453,311.6001,311.1802,311.2441,5987.0
2019-12-03 13:50:00,340.86,341.78,340.79,341.43,9080.0,311.1802,312.0201,311.1163,311.7005,9080.0
2019-12-03 14:00:00,341.34,341.7,341.07,341.52,4266.0,311.6184,311.947,311.3719,311.7827,4266.0
2019-12-03 14:10:00,341.48,342.2,341.43,341.99,17246.0,311.7462,312.4035,311.7005,312.2118,17246.0
2019-12-03 14:20:00,341.93,342.1,341.13,341.29,31000.0,312.157,312.3122,311.4267,311.5727,31000.0
2019-12-03 14:30:00,341.34,341.34,340.76,340.91,3744.0,311.6184,311.6184,311.0889,311.2258,3744.0
2019-12-03 14:40:00,341.01,341.56,340.62,340.98,19788.0,311.3171,311.8192,310.9611,311.2897,19788.0
2019-12-03 14:50:00,340.9,341.44,340.63,341.03,6206.0,311.2167,311.7097,310.9702,311.3354,6206.0
2019-12-03 15:00:00,341.03,341.06,340.21,340.32,7519.0,311.3354,311.3627,310.5868,310.6872,7519.0
2019-12-03 15:10:00,340.2,341.06,340.2,340.88,12507.0,310.5776,311.3627,310.5776,311.1984,12507.0
2019-12-03 15:20:00,340.94,342.62,340.91,342.62,23534.0,311.2532,312.7869,311.2258,312.7869,23534.0
2019-12-03 15:30:00,342.72,343.33,342.34,342.81,32272.0,312.8782,313.4351,312.5313,312.9604,32272.0
2019-12-03 15:40:00,342.81,344.12,342.79,344.12,47558.0,312.9604,314.1563,312.9421,314.1563,47558.0
2019-12-03 15:50:00,344.06,344.11,343.14,343.15,146124.0,314.1015,314.1472,313.2616,313.2708,146124.0
2019-12-04 09:30:00,344.75,345.99,344.14,345.63,13807.0,314.7314,315.8635,314.1746,315.5348,13807.0
2019-12-04 09:40:00,345.68,346.44,345.45,346.04,5841.0,315.5805,316.2743,315.3705,315.9091,5841.0
2019-12-04 09:50:00,345.51,346.17,345.28,346.17,3002.0,315.4253,316.0278,315.2153,316.0278,3002.0
2019-12-04 10:00:00,346.23,347.87,346.15,347.81,9683.0,316.0826,317.5798,316.0095,317.525,9683.0
2019-12-04 10:10:00,347.78,347.81,346.07,346.62,6289.0,317.4976,317.525,315.9365,316.4386,6289.0
2019-12-04 10:20:00,346.75,346.92,345.83,345.83,2599.0,316.5573,316.7125,315.7174,315.7174,2599.0
2019-12-04 10:30:00,345.88,346.27,345.6,346.27,7995.0,315.7631,316.1191,315.5074,316.1191,7995.0
2019-12-04 10:40:00,346.2,346.91,346.09,346.83,3969.0,316.0552,316.7034,315.9548,316.6303,3969.0
2019-12-04 10:50:00,346.8,347.01,346.59,347.01,3487.0,316.6029,316.7947,316.4112,316.7947,3487.0
2019-12-04 11:00:00,347.26,347.27,346.76,346.76,3024.0,317.0229,317.032,316.5664,316.5664,3024.0
2019-12-04 11:10:00,346.27,346.39,346.0,346.09,3854.0,316.1191,316.2286,315.8726,315.9548,3854.0
2019-12-04 11:20:00,346.21,346.8,346.21,346.73,8370.0,316.0643,316.6029,316.0643,316.539,8370.0
2019-12-04 11:30:00,346.87,346.91,346.58,346.81,3804.0,316.6669,316.7034,316.4021,316.6121,3804.0
2019-12-04 11:40:00,346.87,346.87,346.02,346.02,2118.0,316.6669,316.6669,315.8909,315.8909,2118.0
2019-12-04 11:50:00,345.96,346.16,345.96,346.05,2238.0,315.8361,316.0187,315.8361,315.9183,2238.0
2019-12-04 12:00:00,345.95,345.95,345.61,345.77,5101.0,315.827,315.827,315.5166,315.6626,5101.0
2019-12-04 12:10:00,345.75,345.85,345.47,345.68,2641.0,315.6444,315.7357,315.3888,315.5805,2641.0
2019-12-04 12:20:00,345.62,345.62,345.2,345.34,4102.0,315.5257,315.5257,315.1423,315.2701,4102.0
2019-12-04 12:30:00,345.42,345.42,345.0,345.14,2157.0,315.3431,315.3431,314.9597,315.0875,2157.0
2019-12-04 12:40:00,345.19,345.65,345.14,345.65,4941.0,315.1331,315.5531,315.0875,315.5531,4941.0
2019-12-04 12:50:00,345.67,345.87,345.62,345.69,2828.0,315.5713,315.7539,315.5257,315.5896,2828.0
2019-12-04 13:00:00,345.92,345.99,345.37,345.56,4637.0,315.7996,315.8635,315.2975,315.4709,4637.0
2019-12-04 13:10:00,345.56,345.72,345.46,345.56,2238.0,315.4709,315.617,315.3796,315.4709,2238.0
2019-12-04 13:20:00,345.67,345.87,345.29,345.87,11961.0,315.5713,315.7539,315.2244,315.7539,11961.0
2019-12-04 13:30:00,345.81,346.36,345.79,346.34,3565.0,315.6992,316.2013,315.6809,316.183,3565.0
2019-12-04 13:40:00,346.3,346.38,345.99,345.99,2172.0,316.1465,316.2195,315.8635,315.8635,2172.0
2019-12-04 13:50:00,345.91,345.94,345.7,345.73,2200.0,315.7904,315.8178,315.5987,315.6261,2200.0
2019-12-04 14:00:00,345.66,346.02,345.66,346.02,3753.0,315.5622,315.8909,315.5622,315.8909,3753.0
2019-12-04 14:10:00,346.08,346.39,345.97,346.36,5149.0,315.9456,316.2286,315.8452,316.2013,5149.0
2019-12-04 14:20:00,346.42,346.61,346.27,346.47,4535.0,316.256,316.4295,316.1191,316.3017,4535.0
2019-12-04 14:30:00,346.49,346.6,346.29,346.36,3449.0,316.3199,316.4204,316.1374,316.2013,3449.0
2019-12-04 14:40:00,346.36,346.39,346.22,346.37,3550.0,316.2013,316.2286,316.0735,316.2104,3550.0
2019-12-04 14:50:00,346.21,346.3,346.17,346.24,2298.0,316.0643,316.1465,316.0278,316.0917,2298.0
2019-12-04 15:00:00,346.19,346.29,345.73,345.73,2662.0,316.0461,316.1374,315.6261,315.6261,2662.0
2019-12-04 15:10:00,345.7,345.82,345.53,345.75,3263.0,315.5987,315.7083,315.4435,315.6444,3263.0
2019-12-04 15:20:00,345.62,345.72,345.25,345.25,4112.0,315.5257,315.617,315.1879,315.1879,4112.0
2019-12-04 15:30:00,345.26,345.26,344.31,344.39,10752.0,315.197,315.197,314.3298,314.4028,10752.0
2019-12-04 15:40:00,344.35,344.36,343.82,343.91,13585.0,314.3663,314.3754,313.8824,313.9646,13585.0
2019-12-04 15:50:00,343.92,344.14,343.15,343.28,68111.0,313.9737,314.1746,313.2708,313.3894,68111.0
2019-12-05 09:30:00,344.67,344.67,342.32,342.32,11156.0,314.6584,314.6584,312.513,312.513,11156.0
2019-12-05 09:40:00,342.16,343.17,341.91,342.79,5987.0,312.367,313.289,312.1387,312.9421,5987.0
2019-12-05 09:50:00,342.43,343.33,342.42,342.9,3682.0,312.6135,313.4351,312.6043,313.0425,3682.0
2019-12-05 10:00:00,342.75,343.66,342.75,342.76,3082.0,312.9056,313.7364,312.9056,312.9147,3082.0
2019-12-05 10:10:00,342.66,342.69,342.25,342.69,4687.0,312.8234,312.8508,312.4491,312.8508,4687.0
2019-12-05 10:20:00,342.76,343.26,342.69,343.17,3200.0,312.9147,313.3712,312.8508,313.289,3200.0
2019-12-05 10:30:00,343.11,344.08,343.11,343.42,5477.0,313.2342,314.1198,313.2342,313.5173,5477.0
2019-12-05 10:40:00,343.4,343.58,343.31,343.47,2053.0,313.499,313.6633,313.4168,313.5629,2053.0
2019-12-05 10:50:00,343.56,344.56,343.55,344.35,7204.0,313.6451,314.558,313.6359,314.3663,7204.0
2019-12-05 11:00:00,344.2,344.32,343.84,344.32,4403.0,314.2293,314.3389,313.9007,314.3389,4403.0
2019-12-05 11:10:00,344.4,344.4,343.79,344.26,3514.0,314.4119,314.4119,313.855,314.2841,3514.0
2019-12-05 11:20:00,344.23,344.83,344.23,344.71,4116.0,314.2567,314.8045,314.2567,314.6949,4116.0
2019-12-05 11:30:00,344.56,344.56,343.51,343.92,2745.0,314.558,314.558,313.5994,313.9737,2745.0
2019-12-05 11:40:00,343.86,343.96,343.36,343.83,2149.0,313.9189,314.0102,313.4625,313.8916,2149.0
2019-12-05 11:50:00,343.81,343.83,343.38,343.43,4003.0,313.8733,313.8916,313.4807,313.5264,4003.0
2019-12-05 12:00:00,343.38,343.76,343.37,343.63,5045.0,313.4807,313.8277,313.4716,313.709,5045.0
2019-12-05 12:10:00,343.7,343.96,343.7,343.85,3561.0,313.7729,314.0102,313.7729,313.9098,3561.0
2019-12-05 12:20:00,343.92,343.92,343.43,343.52,2350.0,313.9737,313.9737,313.5264,313.6085,2350.0
2019-12-05 12:30:00,343.71,344.0,343.41,343.98,3952.0,313.782,314.0468,313.5081,314.0285,3952.0
2019-12-05 12:40:00,343.97,344.33,343.97,344.19,2612.0,314.0194,314.348,314.0194,314.2202,2612.0
2019-12-05 12:50:00,344.33,344.33,344.04,344.17,2262.0,314.348,314.348,314.0833,314.202,2262.0
2019-12-05 13:00:00,344.19,344.23,344.06,344.18,3251.0,314.2202,314.2567,314.1015,314.2111,3251.0
2019-12-05 13:10:00,344.33,344.63,344.3,344.63,4726.0,314.348,314.6219,314.3206,314.6219,4726.0
2019-12-05 13:20:00,344.63,344.67,344.33,344.5,4431.0,314.6219,314.6584,314.348,314.5032,4431.0
2019-12-05 13:30:00,344.56,344.91,344.52,344.83,6137.0,314.558,314.8775,314.5215,314.8045,6137.0
2019-12-05 13:40:00,344.74,344.86,344.53,344.64,4688.0,314.7223,314.8319,314.5306,314.631,4688.0
2019-12-05 13:50:00,344.6,344.75,344.5,344.5,2800.0,314.5945,314.7314,314.5032,314.5032,2800.0
2019-12-05 14:00:00,344.55,344.7,344.26,344.7,5550.0,314.5489,314.6858,314.2841,314.6858,5550.0
2019-12-05 14:10:00,344.73,345.06,344.67,344.79,3538.0,314.7132,315.0145,314.6584,314.768,3538.0
2019-12-05 14:20:00,344.63,345.11,344.63,344.67,9912.0,314.6219,315.0601,314.6219,314.6584,9912.0
2019-12-05 14:30:00,344.52,344.71,344.4,344.58,7067.0,314.5215,314.6949,314.4119,314.5763,7067.0
2019-12-05 14:40:00,344.62,344.62,343.98,343.98,4228.0,314.6128,314.6128,314.0285,314.0285,4228.0
2019-12-05 14:50:00,344.06,344.14,343.38,343.72,9885.0,314.1015,314.1746,313.4807,313.7911,9885.0
2019-12-05 15:00:00,343.75,343.83,343.38,343.63,5120.0,313.8185,313.8916,313.4807,313.709,5120.0
2019-12-05 15:10:00,343.56,343.8,343.56,343.75,6759.0,313.6451,313.8642,313.6451,313.8185,6759.0
2019-12-05 15:20:00,343.75,343.75,343.55,343.69,8209.0,313.8185,313.8185,313.6359,313.7637,8209.0
2019-12-05 15:30:00,343.61,344.12,343.61,343.96,16857.0,313.6907,314.1563,313.6907,314.0102,16857.0
2019-12-05 15:40:00,343.97,344.45,343.97,344.19,21884.0,314.0194,314.4576,314.0194,314.2202,21884.0
2019-12-05 15:50:00,344.08,344.58,343.82,344.41,84332.0,314.1198,314.5763,313.8824,314.4211,84332.0
2019-12-06 09:30:00,346.1,346.37,344.32,345.3,20066.0,315.9639,316.2104,314.3389,315.2336,20066.0
2019-12-06 09:40:00,345.48,346.27,345.29,346.18,34063.0,315.3979,316.1191,315.2244,316.0369,34063.0
2019-12-06 09:50:00,346.0,347.31,345.38,347.3,9610.0,315.8726,317.0685,315.3066,317.0594,9610.0
2019-12-06 10:00:00,346.62,346.9,345.88,346.22,4445.0,316.4386,316.6942,315.7631,316.0735,4445.0
2019-12-06 10:10:00,346.34,346.58,346.07,346.58,5198.0,316.183,316.4021,315.9365,316.4021,5198.0
2019-12-06 10:20:00,346.55,346.74,346.19,346.51,7851.0,316.3747,316.5482,316.0461,316.3382,7851.0
2019-12-06 10:30:00,346.65,347.24,346.29,346.68,4871.0,316.466,317.0046,316.1374,316.4934,4871.0
2019-12-06 10:40:00,346.71,347.32,346.65,347.19,6755.0,316.5208,317.0777,316.466,316.959,6755.0
2019-12-06 10:50:00,347.37,348.14,347.34,347.74,8076.0,317.1233,317.8263,317.0959,317.4611,8076.0
2019-12-06 11:00:00,347.85,348.15,347.36,347.39,7272.0,317.5615,317.8354,317.1142,317.1416,7272.0
2019-12-06 11:10:00,347.38,347.5,347.17,347.27,4976.0,317.1324,317.242,316.9407,317.032,4976.0
2019-12-06 11:20:00,347.35,347.42,347.04,347.38,2656.0,317.1051,317.169,316.8221,317.1324,2656.0
2019-12-06 11:30:00,347.35,347.5,347.2,347.49,3364.0,317.1051,317.242,316.9681,317.2329,3364.0
2019-12-06 11:40:00,347.46,347.93,347.27,347.64,4867.0,317.2055,317.6346,317.032,317.3698,4867.0
2019-12-06 11:50:00,347.55,347.82,347.33,347.43,2582.0,317.2876,317.5341,317.0868,317.1781,2582.0
2019-12-06 12:00:00,347.4,347.67,347.32,347.39,3661.0,317.1507,317.3972,317.0777,317.1416,3661.0
2019-12-06 12:10:00,347.41,347.71,347.32,347.71,4700.0,317.1598,317.4337,317.0777,317.4337,4700.0
2019-12-06 12:20:00,347.7,348.12,347.58,347.96,4614.0,317.4246,317.808,317.315,317.6619,4614.0
2019-12-06 12:30:00,347.87,347.98,347.75,347.84,2342.0,317.5798,317.6802,317.4702,317.5524,2342.0
2019-12-06 12:40:00,347.9,348.15,347.74,347.9,7560.0,317.6072,317.8354,317.4611,317.6072,7560.0
2019-12-06 12:50:00,347.89,347.89,347.36,347.42,8660.0,317.598,317.598,317.1142,317.169,8660.0
2019-12-06 13:00:00,347.38,347.39,346.66,346.67,4463.0,317.1324,317.1416,316.4751,316.4843,4463.0
2019-12-06 13:10:00,346.74,347.04,346.62,347.04,5770.0,316.5482,316.8221,316.4386,316.8221,5770.0
2019-12-06 13:20:00,347.05,347.26,346.64,346.94,6907.0,316.8312,317.0229,316.4569,316.7308,6907.0
2019-12-06 13:30:00,346.85,346.97,346.35,346.63,4674.0,316.6486,316.7581,316.1921,316.4478,4674.0
2019-12-06 13:40:00,346.46,346.98,346.46,346.86,5702.0,316.2926,316.7673,316.2926,316.6577,5702.0
2019-12-06 13:50:00,346.85,346.86,346.41,346.59,19243.0,316.6486,316.6577,316.2469,316.4112,19243.0
2019-12-06 14:00:00,346.62,346.62,346.39,346.41,2862.0,316.4386,316.4386,316.2286,316.2469,2862.0
2019-12-06 14:10:00,346.36,346.61,346.36,346.57,3160.0,316.2013,316.4295,316.2013,316.393,3160.0
2019-12-06 14:20:00,346.53,346.78,346.4,346.63,13530.0,316.3565,316.5847,316.2378,316.4478,13530.0
2019-12-06 14:30:00,346.73,346.73,346.39,346.45,5639.0,316.539,316.539,316.2286,316.2834,5639.0
2019-12-06 14:40:00,346.45,346.68,346.45,346.66,6052.0,316.2834,316.4934,316.2834,316.4751,6052.0
2019-12-06 14:50:00,346.71,346.78,346.44,346.78,6389.0,316.5208,316.5847,316.2743,316.5847,6389.0
2019-12-06 15:00:00,346.73,346.73,346.47,346.63,5475.0,316.539,316.539,316.3017,316.4478,5475.0
2019-12-06 15:10:00,346.61,346.82,346.24,346.29,8515.0,316.4295,316.6212,316.0917,316.1374,8515.0
2019-12-06 15:20:00,346.24,346.34,346.0,346.14,12033.0,316.0917,316.183,315.8726,316.0004,12033.0
2019-12-06 15:30:00,346.14,346.2,345.29,345.48,15826.0,316.0004,316.0552,315.2244,315.3979,15826.0
2019-12-06 15:40:00,345.48,345.52,344.45,344.5,28119.0,315.3979,315.4344,314.4576,314.5032,28119.0
2019-12-06 15:50:00,344.55,345.53,344.34,344.91,96573.0,314.5489,315.4435,314.3571,314.8775,96573.0
2019-12-09 09:30:00,344.76,345.61,342.15,342.15,14459.0,314.7406,315.5166,312.3578,312.3578,14459.0
2019-12-09 09:40:00,342.74,343.3,341.0,341.03,31848.0,312.8965,313.4077,311.308,311.3354,31848.0
2019-12-09 09:50:00,341.24,341.81,341.07,341.07,55959.0,311.5271,312.0474,311.3719,311.3719,55959.0
2019-12-09 10:00:00,341.12,342.51,340.7,342.02,86343.0,311.4175,312.6865,311.0341,312.2392,86343.0
2019-12-09 10:10:00,341.9,342.18,340.1,340.38,27081.0,312.1296,312.3852,310.4863,310.742,27081.0
2019-12-09 10:20:00,340.48,341.14,340.02,340.16,13444.0,310.8333,311.4358,310.4133,310.5411,13444.0
2019-12-09 10:30:00,340.09,340.17,339.37,339.61,12419.0,310.4772,310.5502,309.8199,310.039,12419.0
2019-12-09 10:40:00,339.61,339.75,339.31,339.56,11970.0,310.039,310.1668,309.7651,309.9934,11970.0
2019-12-09 10:50:00,339.61,339.63,338.79,338.8,17187.0,310.039,310.0573,309.2904,309.2995,17187.0
2019-12-09 11:00:00,338.71,339.35,338.63,338.78,16475.0,309.2174,309.8016,309.1443,309.2813,16475.0
2019-12-09 11:10:00,338.77,339.26,338.77,338.92,21354.0,309.2721,309.7195,309.2721,309.4091,21354.0
2019-12-09 11:20:00,339.03,339.48,338.83,339.35,13497.0,309.5095,309.9203,309.3269,309.8016,13497.0
2019-12-09 11:30:00,339.47,340.36,339.33,340.09,18157.0,309.9112,310.7237,309.7834,310.4772,18157.0
2019-12-09 11:40:00,340.12,340.18,339.84,340.05,10902.0,310.5046,310.5594,310.249,310.4407,10902.0
2019-12-09 11:50:00,340.0,340.18,339.94,339.99,9138.0,310.395,310.5594,310.3403,310.3859,9138.0
2019-12-09 12:00:00,339.96,340.42,339.91,340.38,6008.0,310.3585,310.7785,310.3129,310.742,6008.0
2019-12-09 12:10:00,340.38,341.03,339.88,341.03,14979.0,310.742,311.3354,310.2855,311.3354,14979.0
2019-12-09 12:20:00,340.96,341.55,340.96,341.44,5095.0,311.2715,311.8101,311.2715,311.7097,5095.0
2019-12-09 12:30:00,341.55,341.83,340.97,341.74,10177.0,311.8101,312.0657,311.2806,311.9835,10177.0
2019-12-09 12:40:00,341.68,341.68,340.88,340.91,5510.0,311.9288,311.9288,311.1984,311.2258,5510.0
2019-12-09 12:50:00,340.87,341.75,340.73,341.46,9237.0,311.1893,311.9927,311.0615,311.7279,9237.0
2019-12-09 13:00:00,341.32,341.64,341.32,341.6,4414.0,311.6001,311.8922,311.6001,311.8557,4414.0
2019-12-09 13:10:00,341.55,341.55,341.19,341.37,6129.0,311.8101,311.8101,311.4814,311.6458,6129.0
2019-12-09 13:20:00,341.32,341.32,340.92,341.1,8149.0,311.6001,311.6001,311.2349,311.3993,8149.0
2019-12-09 13:30:00,341.18,341.42,340.94,341.42,13077.0,311.4723,311.6914,311.2532,311.6914,13077.0
2019-12-09 13:40:00,341.42,342.21,341.37,341.97,5639.0,311.6914,312.4126,311.6458,312.1935,5639.0
2019-12-09 13:50:00,341.93,342.34,341.72,342.16,9052.0,312.157,312.5313,311.9653,312.367,9052.0
2019-12-09 14:00:00,342.1,342.43,341.91,342.17,10289.0,312.3122,312.6135,312.1387,312.3761,10289.0
2019-12-09 14:10:00,342.02,342.09,341.51,341.81,8564.0,312.2392,312.3031,311.7736,312.0474,8564.0
2019-12-09 14:20:00,341.83,342.76,341.78,342.15,20870.0,312.0657,312.9147,312.0201,312.3578,20870.0
2019-12-09 14:30:00,342.19,342.2,341.91,342.1,6186.0,312.3944,312.4035,312.1387,312.3122,6186.0
2019-12-09 14:40:00,342.1,342.53,341.95,342.0,15980.0,312.3122,312.7048,312.1753,312.2209,15980.0
2019-12-09 14:50:00,341.95,342.59,341.95,342.46,12974.0,312.1753,312.7595,312.1753,312.6408,12974.0
2019-12-09 15:00:00,342.45,342.45,342.04,342.14,6751.0,312.6317,312.6317,312.2574,312.3487,6751.0
2019-12-09 15:10:00,342.17,342.53,342.16,342.52,8283.0,312.3761,312.7048,312.367,312.6956,8283.0
2019-12-09 15:20:00,342.54,342.8,342.52,342.74,9279.0,312.7139,312.9512,312.6956,312.8965,9279.0
2019-12-09 15:30:00,342.74,342.98,342.62,342.73,14718.0,312.8965,313.1156,312.7869,312.8873,14718.0
2019-12-09 15:40:00,342.76,343.18,342.71,343.18,15476.0,312.9147,313.2982,312.8691,313.2982,15476.0
2019-12-09 15:50:00,343.22,343.38,342.7,343.07,58448.0,313.3347,313.4807,312.8599,313.1977,58448.0
2019-12-10 09:30:00,343.06,345.66,343.06,344.84,14304.0,313.1886,315.5622,313.1886,314.8136,14304.0
2019-12-10 09:40:00,345.07,345.92,344.99,345.79,12018.0,315.0236,315.7996,314.9506,315.6809,12018.0
2019-12-10 09:50:00,345.94,347.02,345.91,345.91,10372.0,315.8178,316.8038,315.7904,315.7904,10372.0
2019-12-10 10:00:00,345.89,346.27,345.11,345.22,7213.0,315.7722,316.1191,315.0601,315.1605,7213.0
2019-12-10 10:10:00,345.17,345.21,343.77,343.78,16502.0,315.1149,315.1514,313.8368,313.8459,16502.0
2019-12-10 10:20:00,343.78,344.62,343.78,344.5,3634.0,313.8459,314.6128,313.8459,314.5032,3634.0
2019-12-10 10:30:00,344.62,344.62,344.0,344.0,9100.0,314.6128,314.6128,314.0468,314.0468,9100.0
2019-12-10 10:40:00,343.9,344.0,343.08,343.24,4918.0,313.9555,314.0468,313.2069,313.3529,4918.0
2019-12-10 10:50:00,343.5,343.64,343.26,343.49,3888.0,313.5903,313.7181,313.3712,313.5812,3888.0
2019-12-10 11:00:00,344.08,344.56,343.5,344.41,20835.0,314.1198,314.558,313.5903,314.4211,20835.0
2019-12-10 11:10:00,344.46,344.46,343.9,343.9,3847.0,314.4667,314.4667,313.9555,313.9555,3847.0
2019-12-10 11:20:00,344.12,344.18,343.59,343.59,5399.0,314.1563,314.2111,313.6725,313.6725,5399.0
2019-12-10 11:30:00,343.62,344.07,343.62,343.85,4397.0,313.6998,314.1107,313.6998,313.9098,4397.0
2019-12-10 11:40:00,344.04,344.17,343.95,344.09,2700.0,314.0833,314.202,314.0011,314.1289,2700.0
2019-12-10 11:50:00,344.06,344.68,343.98,344.58,4971.0,314.1015,314.6675,314.0285,314.5763,4971.0
2019-12-10 12:00:00,344.65,344.74,344.33,344.33,4489.0,314.6402,314.7223,314.348,314.348,4489.0
2019-12-10 12:10:00,344.43,344.77,344.42,344.61,8276.0,314.4393,314.7497,314.4302,314.6036,8276.0
2019-12-10 12:20:00,344.54,344.54,344.09,344.1,10337.0,314.5397,314.5397,314.1289,314.138,10337.0
2019-12-10 12:30:00,344.15,344.16,343.96,344.12,8736.0,314.1837,314.1928,314.0102,314.1563,8736.0
2019-12-10 12:40:00,344.09,344.57,343.94,344.18,39482.0,314.1289,314.5671,313.992,314.2111,39482.0
2019-12-10 12:50:00,344.16,344.41,344.14,344.31,4428.0,314.1928,314.4211,314.1746,314.3298,4428.0
2019-12-10 13:00:00,344.35,344.4,343.86,343.88,5017.0,314.3663,314.4119,313.9189,313.9372,5017.0
2019-12-10 13:10:00,343.83,344.86,343.83,344.73,12297.0,313.8916,314.8319,313.8916,314.7132,12297.0
2019-12-10 13:20:00,344.78,345.52,344.78,345.39,4327.0,314.7588,315.4344,314.7588,315.3157,4327.0
2019-12-10 13:30:00,345.52,345.95,345.52,345.87,7633.0,315.4344,315.827,315.4344,315.7539,7633.0
2019-12-10 13:40:00,346.0,346.22,345.94,346.1,4905.0,315.8726,316.0735,315.8178,315.9639,4905.0
2019-12-10 13:50:00,346.03,346.07,345.38,345.38,5665.0,315.9,315.9365,315.3066,315.3066,5665.0
2019-12-10 14:00:00,345.37,345.47,345.1,345.37,4126.0,315.2975,315.3888,315.051,315.2975,4126.0
2019-12-10 14:10:00,345.44,345.44,344.91,345.0,4556.0,315.3614,315.3614,314.8775,314.9597,4556.0
2019-12-10 14:20:00,344.98,345.03,344.78,344.85,4638.0,314.9414,314.9871,314.7588,314.8227,4638.0
2019-12-10 14:30:00,345.02,345.04,344.62,344.62,7692.0,314.9779,314.9962,314.6128,314.6128,7692.0
2019-12-10 14:40:00,344.6,344.64,344.33,344.51,6480.0,314.5945,314.631,314.348,314.5123,6480.0
2019-12-10 14:50:00,344.51,344.99,344.37,344.71,8616.0,314.5123,314.9506,314.3845,314.6949,8616.0
2019-12-10 15:00:00,344.72,344.74,344.2,344.2,6422.0,314.7041,314.7223,314.2293,314.2293,6422.0
2019-12-10 15:10:00,344.24,344.38,344.22,344.26,2773.0,314.2659,314.3937,314.2476,314.2841,2773.0
2019-12-10 15:20:00,344.32,344.61,344.28,344.46,4735.0,314.3389,314.6036,314.3024,314.4667,4735.0
2019-12-10 15:30:00,344.37,344.37,343.5,343.74,18220.0,314.3845,314.3845,313.5903,313.8094,18220.0
2019-12-10 15:40:00,343.76,344.05,343.56,344.02,18545.0,313.8277,314.0924,313.6451,314.065,18545.0
2019-12-10 15:50:00,343.98,344.66,343.82,344.42,55950.0,314.0285,314.6493,313.8824,314.4302,55950.0
2019-12-11 09:30:00,345.73,346.65,345.26,346.65,16962.0,315.6261,316.466,315.197,316.466,16962.0
2019-12-11 09:40:00,346.64,347.59,346.29,347.23,13959.0,316.4569,317.3242,316.1374,316.9955,13959.0
2019-12-11 09:50:00,347.17,348.13,346.27,346.64,33886.0,316.9407,317.8171,316.1191,316.4569,33886.0
2019-12-11 10:00:00,346.63,347.07,346.48,346.59,6141.0,316.4478,316.8494,316.3108,316.4112,6141.0
2019-12-11 10:10:00,346.57,347.06,346.48,346.61,9133.0,316.393,316.8403,316.3108,316.4295,9133.0
2019-12-11 10:20:00,346.55,346.65,346.07,346.65,6000.0,316.3747,316.466,315.9365,316.466,6000.0
2019-12-11 10:30:00,346.55,346.71,346.22,346.41,6405.0,316.3747,316.5208,316.0735,316.2469,6405.0
2019-12-11 10:40:00,346.38,346.4,345.49,345.8,4567.0,316.2195,316.2378,315.407,315.69,4567.0
2019-12-11 10:50:00,345.73,345.73,344.91,344.91,9314.0,315.6261,315.6261,314.8775,314.8775,9314.0
2019-12-11 11:00:00,344.91,345.0,344.69,344.82,3777.0,314.8775,314.9597,314.6767,314.7954,3777.0
2019-12-11 11:10:00,344.87,345.0,344.81,345.0,14437.0,314.841,314.9597,314.7862,314.9597,14437.0
2019-12-11 11:20:00,344.89,344.93,344.76,344.76,2544.0,314.8593,314.8958,314.7406,314.7406,2544.0
2019-12-11 11:30:00,344.82,345.65,344.77,345.49,6751.0,314.7954,315.5531,314.7497,315.407,6751.0
2019-12-11 11:40:00,345.51,345.7,345.46,345.63,5303.0,315.4253,315.5987,315.3796,315.5348,5303.0
2019-12-11 11:50:00,345.58,345.58,345.04,345.04,5121.0,315.4892,315.4892,314.9962,314.9962,5121.0
2019-12-11 12:00:00,345.05,345.05,344.75,344.88,3274.0,315.0053,315.0053,314.7314,314.8501,3274.0
2019-12-11 12:10:00,344.88,345.26,344.61,345.26,3000.0,314.8501,315.197,314.6036,315.197,3000.0
2019-12-11 12:20:00,345.11,345.8,345.1,345.8,3328.0,315.0601,315.69,315.051,315.69,3328.0
2019-12-11 12:30:00,345.78,345.98,345.75,345.82,4985.0,315.6718,315.8543,315.6444,315.7083,4985.0
2019-12-11 12:40:00,345.91,346.6,345.83,346.6,3540.0,315.7904,316.4204,315.7174,316.4204,3540.0
2019-12-11 12:50:00,346.6,346.72,346.36,346.72,2548.0,316.4204,316.5299,316.2013,316.5299,2548.0
2019-12-11 13:00:00,346.63,346.68,346.51,346.66,1700.0,316.4478,316.4934,316.3382,316.4751,1700.0
2019-12-11 13:10:00,346.6,346.95,346.6,346.88,6376.0,316.4204,316.7399,316.4204,316.676,6376.0
2019-12-11 13:20:00,346.87,347.38,346.76,347.24,2616.0,316.6669,317.1324,316.5664,317.0046,2616.0
2019-12-11 13:30:00,347.25,347.38,346.94,346.94,3909.0,317.0138,317.1324,316.7308,316.7308,3909.0
2019-12-11 13:40:00,346.96,347.09,346.94,347.01,1945.0,316.749,316.8677,316.7308,316.7947,1945.0
2019-12-11 13:50:00,347.04,347.05,346.66,346.84,2800.0,316.8221,316.8312,316.4751,316.6395,2800.0
2019-12-11 14:00:00,346.67,347.19,346.67,347.08,1200.0,316.4843,316.959,316.4843,316.8586,1200.0
2019-12-11 14:10:00,347.21,347.77,347.19,347.73,4044.0,316.9772,317.4885,316.959,317.452,4044.0
2019-12-11 14:20:00,347.66,347.76,347.36,347.38,6852.0,317.3881,317.4794,317.1142,317.1324,6852.0
2019-12-11 14:30:00,347.34,347.72,347.16,347.54,5497.0,317.0959,317.4428,316.9316,317.2785,5497.0
2019-12-11 14:40:00,347.6,347.83,347.41,347.56,6618.0,317.3333,317.5433,317.1598,317.2968,6618.0
2019-12-11 14:50:00,347.56,347.99,347.56,347.88,5985.0,317.2968,317.6893,317.2968,317.5889,5985.0
2019-12-11 15:00:00,347.94,348.34,347.7,348.34,8310.0,317.6437,318.0089,317.4246,318.0089,8310.0
2019-12-11 15:10:00,348.35,348.35,347.75,347.99,5525.0,318.018,318.018,317.4702,317.6893,5525.0
2019-12-11 15:20:00,348.01,348.4,348.0,348.21,9779.0,317.7076,318.0636,317.6985,317.8902,9779.0
2019-12-11 15:30:00,348.17,348.49,348.11,348.11,13188.0,317.8537,318.1458,317.7989,317.7989,13188.0
2019-12-11 15:40:00,348.11,348.25,347.9,348.02,8715.0,317.7989,317.9267,317.6072,317.7167,8715.0
2019-12-11 15:50:00,348.08,348.87,348.08,348.67,42284.0,317.7715,318.4927,317.7715,318.3101,42284.0
2019-12-12 09:30:00,348.77,349.4,346.4,349.4,23846.0,318.4014,318.9766,316.2378,318.9766,23846.0
2019-12-12 09:40:00,349.4,349.84,348.55,348.55,13825.0,318.9766,319.3782,318.2006,318.2006,13825.0
2019-12-12 09:50:00,348.65,348.97,347.9,348.83,27496.0,318.2919,318.584,317.6072,318.4562,27496.0
2019-12-12 10:00:00,348.81,349.11,348.12,348.72,37524.0,318.4379,318.7118,317.808,318.3558,37524.0
2019-12-12 10:10:00,348.84,349.18,347.5,347.54,12312.0,318.4653,318.7757,317.242,317.2785,12312.0
2019-12-12 10:20:00,347.59,348.65,347.58,348.5,7446.0,317.3242,318.2919,317.315,318.1549,7446.0
2019-12-12 10:30:00,348.6,348.63,347.83,348.13,5316.0,318.2462,318.2736,317.5433,317.8171,5316.0
2019-12-12 10:40:00,348.05,348.05,347.0,347.0,3762.0,317.7441,317.7441,316.7855,316.7855,3762.0
2019-12-12 10:50:00,346.83,348.33,346.83,348.02,8941.0,316.6303,317.9997,316.6303,317.7167,8941.0
2019-12-12 11:00:00,348.18,348.82,348.12,348.76,5902.0,317.8628,318.4471,317.808,318.3923,5902.0
2019-12-12 11:10:00,348.64,348.87,347.88,347.9,6143.0,318.2827,318.4927,317.5889,317.6072,6143.0
2019-12-12 11:20:00,347.85,348.03,347.53,347.68,12563.0,317.5615,317.7258,317.2694,317.4063,12563.0
2019-12-12 11:30:00,347.58,348.51,347.53,348.25,7215.0,317.315,318.1641,317.2694,317.9267,7215.0
2019-12-12 11:40:00,348.28,348.28,347.95,347.95,2978.0,317.9541,317.9541,317.6528,317.6528,2978.0
2019-12-12 11:50:00,347.95,348.41,347.64,348.19,6056.0,317.6528,318.0728,317.3698,317.8719,6056.0
2019-12-12 12:00:00,348.18,348.54,348.0,348.44,7412.0,317.8628,318.1914,317.6985,318.1001,7412.0
2019-12-12 12:10:00,348.35,348.35,348.08,348.25,3783.0,318.018,318.018,317.7715,317.9267,3783.0
2019-12-12 12:20:00,348.26,348.33,347.65,347.77,3443.0,317.9358,317.9997,317.3789,317.4885,3443.0
2019-12-12 12:30:00,347.7,348.32,347.65,348.1,9316.0,317.4246,317.9906,317.3789,317.7898,9316.0
2019-12-12 12:40:00,348.22,348.36,348.13,348.17,5249.0,317.8993,318.0271,317.8171,317.8537,5249.0
2019-12-12 12:50:00,348.26,348.26,347.77,347.77,2000.0,317.9358,317.9358,317.4885,317.4885,2000.0
2019-12-12 13:00:00,347.54,347.73,347.45,347.45,2639.0,317.2785,317.452,317.1963,317.1963,2639.0
2019-12-12 13:10:00,347.5,347.81,347.5,347.69,2500.0,317.242,317.525,317.242,317.4155,2500.0
2019-12-12 13:20:00,347.64,347.64,347.2,347.38,1912.0,317.3698,317.3698,316.9681,317.1324,1912.0
2019-12-12 13:30:00,347.32,347.35,347.12,347.12,1807.0,317.0777,317.1051,316.8951,316.8951,1807.0
2019-12-12 13:40:00,347.06,347.26,346.66,346.66,2414.0,316.8403,317.0229,316.4751,316.4751,2414.0
2019-12-12 13:50:00,346.66,346.97,346.45,346.51,6291.0,316.4751,316.7581,316.2834,316.3382,6291.0
2019-12-12 14:00:00,346.71,346.71,346.36,346.65,4450.0,316.5208,316.5208,316.2013,316.466,4450.0
2019-12-12 14:10:00,346.69,346.87,346.49,346.56,4300.0,316.5025,316.6669,316.3199,316.3838,4300.0
2019-12-12 14:20:00,346.52,346.52,346.06,346.19,3164.0,316.3473,316.3473,315.9274,316.0461,3164.0
2019-12-12 14:30:00,346.17,347.28,345.56,345.79,28103.0,316.0278,317.0412,315.4709,315.6809,28103.0
2019-12-12 14:40:00,345.85,345.93,345.07,345.09,11426.0,315.7357,315.8087,315.0236,315.0418,11426.0
2019-12-12 14:50:00,345.14,345.52,344.9,345.13,15031.0,315.0875,315.4344,314.8684,315.0784,15031.0
2019-12-12 15:00:00,345.24,345.48,344.16,344.51,31703.0,315.1788,315.3979,314.1928,314.5123,31703.0
2019-12-12 15:10:00,344.5,344.55,344.01,344.55,7915.0,314.5032,314.5489,314.0559,314.5489,7915.0
2019-12-12 15:20:00,344.57,345.15,344.38,345.05,14903.0,314.5671,315.0966,314.3937,315.0053,14903.0
2019-12-12 15:30:00,345.19,345.97,345.13,345.93,16299.0,315.1331,315.8452,315.0784,315.8087,16299.0
2019-12-12 15:40:00,345.89,346.35,345.77,346.23,16243.0,315.7722,316.1921,315.6626,316.0826,16243.0
2019-12-12 15:50:00,346.36,346.47,345.55,345.9,40553.0,316.2013,316.3017,315.4618,315.7813,40553.0
2019-12-13 09:30:00,344.56,346.44,344.56,346.2,16943.0,314.558,316.2743,314.558,316.0552,16943.0
2019-12-13 09:40:00,346.01,347.45,346.01,346.94,9583.0,315.8817,317.1963,315.8817,316.7308,9583.0
2019-12-13 09:50:00,346.99,347.39,346.61,346.9,6112.0,316.7764,317.1416,316.4295,316.6942,6112.0
2019-12-13 10:00:00,346.79,347.5,346.75,347.33,8916.0,316.5938,317.242,316.5573,317.0868,8916.0
2019-12-13 10:10:00,347.42,347.42,345.81,346.56,14636.0,317.169,317.169,315.6992,316.3838,14636.0
2019-12-13 10:20:00,346.6,346.6,345.81,346.27,4865.0,316.4204,316.4204,315.6992,316.1191,4865.0
2019-12-13 10:30:00,346.0,346.34,345.36,345.41,5090.0,315.8726,316.183,315.2883,315.334,5090.0
2019-12-13 10:40:00,345.6,346.12,345.57,345.85,4266.0,315.5074,315.9822,315.48,315.7357,4266.0
2019-12-13 10:50:00,345.68,345.68,344.7,345.0,2803.0,315.5805,315.5805,314.6858,314.9597,2803.0
2019-12-13 11:00:00,344.92,345.56,344.92,345.26,5099.0,314.8866,315.4709,314.8866,315.197,5099.0
2019-12-13 11:10:00,345.25,345.26,343.88,344.16,4200.0,315.1879,315.197,313.9372,314.1928,4200.0
2019-12-13 11:20:00,344.23,344.28,343.79,344.09,5732.0,314.2567,314.3024,313.855,314.1289,5732.0
2019-12-13 11:30:00,344.06,344.22,343.46,343.56,6452.0,314.1015,314.2476,313.5538,313.6451,6452.0
2019-12-13 11:40:00,343.55,344.53,343.55,344.34,8540.0,313.6359,314.5306,313.6359,314.3571,8540.0
2019-12-13 11:50:00,344.56,344.66,343.92,344.15,6848.0,314.558,314.6493,313.9737,314.1837,6848.0
2019-12-13 12:00:00,344.13,344.25,343.69,343.7,7935.0,314.1654,314.275,313.7637,313.7729,7935.0
2019-12-13 12:10:00,343.61,343.63,343.4,343.51,7131.0,313.6907,313.709,313.499,313.5994,7131.0
2019-12-13 12:20:00,343.6,344.07,343.48,344.03,5116.0,313.6816,314.1107,313.572,314.0741,5116.0
2019-12-13 12:30:00,344.02,344.09,343.73,343.81,4675.0,314.065,314.1289,313.8003,313.8733,4675.0
2019-12-13 12:40:00,343.87,343.88,343.23,343.24,11117.0,313.9281,313.9372,313.3438,313.3529,11117.0
2019-12-13 12:50:00,343.18,343.38,342.79,343.31,18568.0,313.2982,313.4807,312.9421,313.4168,18568.0
2019-12-13 13:00:00,343.5,343.74,343.5,343.5,3734.0,313.5903,313.8094,313.5903,313.5903,3734.0
2019-12-13 13:10:00,343.61,343.7,343.4,343.58,2347.0,313.6907,313.7729,313.499,313.6633,2347.0
2019-12-13 13:20:00,343.66,343.92,343.64,343.74,5204.0,313.7364,313.9737,313.7181,313.8094,5204.0
2019-12-13 13:30:00,343.81,344.29,343.81,344.06,4997.0,313.8733,314.3115,313.8733,314.1015,4997.0
2019-12-13 13:40:00,344.02,344.04,343.74,344.04,4086.0,314.065,314.0833,313.8094,314.0833,4086.0
2019-12-13 13:50:00,344.12,344.33,343.44,343.51,7105.0,314.1563,314.348,313.5355,313.5994,7105.0
2019-12-13 14:00:00,343.52,344.49,342.84,344.49,35305.0,313.6085,314.4941,312.9878,314.4941,35305.0
2019-12-13 14:10:00,344.3,344.3,343.5,343.6,25590.0,314.3206,314.3206,313.5903,313.6816,25590.0
2019-12-13 14:20:00,343.62,343.82,343.27,343.41,14797.0,313.6998,313.8824,313.3803,313.5081,14797.0
2019-12-13 14:30:00,343.43,343.87,343.42,343.81,5714.0,313.5264,313.9281,313.5173,313.8733,5714.0
2019-12-13 14:40:00,343.8,344.4,343.8,344.32,3575.0,313.8642,314.4119,313.8642,314.3389,3575.0
2019-12-13 14:50:00,344.34,344.76,344.07,344.55,20824.0,314.3571,314.7406,314.1107,314.5489,20824.0
2019-12-13 15:00:00,344.45,344.67,344.4,344.49,6139.0,314.4576,314.6584,314.4119,314.4941,6139.0
2019-12-13 15:10:00,344.47,344.59,344.07,344.42,12507.0,314.4758,314.5854,314.1107,314.4302,12507.0
2019-12-13 15:20:00,344.49,345.44,344.45,344.91,12444.0,314.4941,315.3614,314.4576,314.8775,12444.0
2019-12-13 15:30:00,344.95,345.27,344.9,345.06,11474.0,314.914,315.2062,314.8684,315.0145,11474.0
2019-12-13 15:40:00,345.08,345.29,344.68,344.84,20123.0,315.0327,315.2244,314.6675,314.8136,20123.0
2019-12-13 15:50:00,344.78,345.6,344.34,344.65,123605.0,314.7588,315.5074,314.3571,314.6402,123605.0
2019-12-16 09:30:00,344.33,345.69,342.93,344.97,25465.0,314.348,315.5896,313.0699,314.9323,25465.0
2019-12-16 09:40:00,344.97,345.45,343.65,344.55,12245.0,314.9323,315.3705,313.7272,314.5489,12245.0
2019-12-16 09:50:00,344.76,345.25,344.56,345.03,15155.0,314.7406,315.1879,314.558,314.9871,15155.0
2019-12-16 10:00:00,345.1,345.55,344.74,344.9,20484.0,315.051,315.4618,314.7223,314.8684,20484.0
2019-12-16 10:10:00,344.93,345.05,344.45,344.71,8822.0,314.8958,315.0053,314.4576,314.6949,8822.0
2019-12-16 10:20:00,344.46,344.69,344.14,344.34,4798.0,314.4667,314.6767,314.1746,314.3571,4798.0
2019-12-16 10:30:00,344.33,344.35,343.47,343.47,7158.0,314.348,314.3663,313.5629,313.5629,7158.0
2019-12-16 10:40:00,343.52,343.63,343.24,343.45,9008.0,313.6085,313.709,313.3529,313.5446,9008.0
2019-12-16 10:50:00,343.42,343.62,342.84,343.18,36307.0,313.5173,313.6998,312.9878,313.2982,36307.0
2019-12-16 11:00:00,343.23,343.73,343.16,343.73,8907.0,313.3438,313.8003,313.2799,313.8003,8907.0
2019-12-16 11:10:00,343.64,344.0,343.64,343.94,16279.0,313.7181,314.0468,313.7181,313.992,16279.0
2019-12-16 11:20:00,343.83,344.46,343.53,344.46,7984.0,313.8916,314.4667,313.6177,314.4667,7984.0
2019-12-16 11:30:00,344.47,344.53,343.43,344.02,42476.0,314.4758,314.5306,313.5264,314.065,42476.0
2019-12-16 11:40:00,344.02,344.8,343.91,344.8,8594.0,314.065,314.7771,313.9646,314.7771,8594.0
2019-12-16 11:50:00,344.85,345.52,344.76,345.06,25126.0,314.8227,315.4344,314.7406,315.0145,25126.0
2019-12-16 12:00:00,345.11,345.19,344.42,344.5,26161.0,315.0601,315.1331,314.4302,314.5032,26161.0
2019-12-16 12:10:00,344.68,345.08,344.62,344.68,9829.0,314.6675,315.0327,314.6128,314.6675,9829.0
2019-12-16 12:20:00,344.61,344.91,344.39,344.43,6849.0,314.6036,314.8775,314.4028,314.4393,6849.0
2019-12-16 12:30:00,344.39,344.41,343.87,344.02,22811.0,314.4028,314.4211,313.9281,314.065,22811.0
2019-12-16 12:40:00,344.0,344.05,343.77,343.92,6140.0,314.0468,314.0924,313.8368,313.9737,6140.0
2019-12-16 12:50:00,343.95,344.09,343.88,344.0,10178.0,314.0011,314.1289,313.9372,314.0468,10178.0
2019-12-16 13:00:00,343.95,344.09,343.91,343.93,9173.0,314.0011,314.1289,313.9646,313.9828,9173.0
2019-12-16 13:10:00,343.96,344.04,343.78,343.78,7443.0,314.0102,314.0833,313.8459,313.8459,7443.0
2019-12-16 13:20:00,343.77,343.8,343.33,343.34,8601.0,313.8368,313.8642,313.4351,313.4442,8601.0
2019-12-16 13:30:00,343.29,343.35,343.0,343.04,7601.0,313.3986,313.4534,313.1338,313.1703,7601.0
2019-12-16 13:40:00,343.03,343.79,342.98,343.66,19891.0,313.1612,313.855,313.1156,313.7364,19891.0
2019-12-16 13:50:00,343.67,344.38,343.57,344.29,7497.0,313.7455,314.3937,313.6542,314.3115,7497.0
2019-12-16 14:00:00,344.31,344.46,344.09,344.16,4860.0,314.3298,314.4667,314.1289,314.1928,4860.0
2019-12-16 14:10:00,344.25,344.41,344.05,344.18,7700.0,314.275,314.4211,314.0924,314.2111,7700.0
2019-12-16 14:20:00,344.21,344.98,344.13,344.96,6152.0,314.2385,314.9414,314.1654,314.9232,6152.0
2019-12-16 14:30:00,344.83,344.83,344.51,344.66,7841.0,314.8045,314.8045,314.5123,314.6493,7841.0
2019-12-16 14:40:00,344.71,344.81,344.61,344.81,12312.0,314.6949,314.7862,314.6036,314.7862,12312.0
2019-12-16 14:50:00,344.81,344.81,344.22,344.64,35033.0,314.7862,314.7862,314.2476,314.631,35033.0
2019-12-16 15:00:00,344.59,344.72,344.29,344.29,33414.0,314.5854,314.7041,314.3115,314.3115,33414.0
2019-12-16 15:10:00,344.3,344.85,344.12,344.79,13851.0,314.3206,314.8227,314.1563,314.768,13851.0
2019-12-16 15:20:00,344.79,345.43,344.79,345.34,17815.0,314.768,315.3522,314.768,315.2701,17815.0
2019-12-16 15:30:00,345.31,345.47,344.74,344.84,26198.0,315.2427,315.3888,314.7223,314.8136,26198.0
2019-12-16 15:40:00,344.79,344.89,344.22,344.63,16622.0,314.768,314.8593,314.2476,314.6219,16622.0
2019-12-16 15:50:00,344.68,344.95,344.18,344.73,71344.0,314.6675,314.914,314.2111,314.7132,71344.0
2019-12-17 09:30:00,345.4,345.66,344.59,344.59,15523.0,315.3249,315.5622,314.5854,314.5854,15523.0
2019-12-17 09:40:00,344.63,344.81,343.59,343.59,7309.0,314.6219,314.7862,313.6725,313.6725,7309.0
2019-12-17 09:50:00,343.79,344.6,343.74,344.19,11308.0,313.855,314.5945,313.8094,314.2202,11308.0
2019-12-17 10:00:00,344.31,344.74,343.78,344.11,18666.0,314.3298,314.7223,313.8459,314.1472,18666.0
2019-12-17 10:10:00,343.93,344.44,343.53,343.97,15683.0,313.9828,314.4484,313.6177,314.0194,15683.0
2019-12-17 10:20:00,344.0,344.57,343.93,344.4,15568.0,314.0468,314.5671,313.9828,314.4119,15568.0
2019-12-17 10:30:00,344.57,345.5,344.44,344.8,7288.0,314.5671,315.4161,314.4484,314.7771,7288.0
2019-12-17 10:40:00,344.94,345.0,344.53,344.93,9147.0,314.9049,314.9597,314.5306,314.8958,9147.0
2019-12-17 10:50:00,344.92,345.29,344.9,345.29,3797.0,314.8866,315.2244,314.8684,315.2244,3797.0
2019-12-17 11:00:00,345.29,345.94,345.23,345.93,7104.0,315.2244,315.8178,315.1697,315.8087,7104.0
2019-12-17 11:10:00,345.97,346.02,345.56,345.89,4825.0,315.8452,315.8909,315.4709,315.7722,4825.0
2019-12-17 11:20:00,345.95,346.19,345.85,346.09,4949.0,315.827,316.0461,315.7357,315.9548,4949.0
2019-12-17 11:30:00,346.28,346.53,345.65,345.65,11950.0,316.1282,316.3565,315.5531,315.5531,11950.0
2019-12-17 11:40:00,345.84,346.19,345.74,346.05,18841.0,315.7265,316.0461,315.6352,315.9183,18841.0
2019-12-17 11:50:00,346.03,346.18,345.47,345.95,8396.0,315.9,316.0369,315.3888,315.827,8396.0
2019-12-17 12:00:00,345.98,346.06,345.9,346.03,5494.0,315.8543,315.9274,315.7813,315.9,5494.0
2019-12-17 12:10:00,345.97,346.21,345.78,345.79,8323.0,315.8452,316.0643,315.6718,315.6809,8323.0
2019-12-17 12:20:00,345.75,345.76,345.63,345.63,1954.0,315.6444,315.6535,315.5348,315.5348,1954.0
2019-12-17 12:30:00,345.76,345.79,345.49,345.78,5679.0,315.6535,315.6809,315.407,315.6718,5679.0
2019-12-17 12:40:00,345.77,346.08,345.76,345.94,7066.0,315.6626,315.9456,315.6535,315.8178,7066.0
2019-12-17 12:50:00,345.94,345.96,345.53,345.96,14966.0,315.8178,315.8361,315.4435,315.8361,14966.0
2019-12-17 13:00:00,345.92,346.01,345.64,345.72,13023.0,315.7996,315.8817,315.544,315.617,13023.0
2019-12-17 13:10:00,345.78,345.92,345.71,345.77,4307.0,315.6718,315.7996,315.6079,315.6626,4307.0
2019-12-17 13:20:00,345.75,345.88,345.66,345.87,2632.0,315.6444,315.7631,315.5622,315.7539,2632.0
2019-12-17 13:30:00,345.75,345.92,345.53,345.67,2526.0,315.6444,315.7996,315.4435,315.5713,2526.0
2019-12-17 13:40:00,345.74,345.83,345.61,345.66,5814.0,315.6352,315.7174,315.5166,315.5622,5814.0
2019-12-17 13:50:00,345.56,345.8,345.39,345.75,4239.0,315.4709,315.69,315.3157,315.6444,4239.0
2019-12-17 14:00:00,345.75,345.93,345.61,345.93,4487.0,315.6444,315.8087,315.5166,315.8087,4487.0
2019-12-17 14:10:00,345.83,345.97,345.69,345.86,15819.0,315.7174,315.8452,315.5896,315.7448,15819.0
2019-12-17 14:20:00,345.85,345.91,345.75,345.79,7108.0,315.7357,315.7904,315.6444,315.6809,7108.0
2019-12-17 14:30:00,345.73,347.27,345.66,346.8,29366.0,315.6261,317.032,315.5622,316.6029,29366.0
2019-12-17 14:40:00,346.79,346.91,346.25,346.48,7946.0,316.5938,316.7034,316.1008,316.3108,7946.0
2019-12-17 14:50:00,346.43,346.6,346.18,346.38,26244.0,316.2652,316.4204,316.0369,316.2195,26244.0
2019-12-17 15:00:00,346.32,346.56,346.26,346.34,10015.0,316.1647,316.3838,316.11,316.183,10015.0
2019-12-17 15:10:00,346.49,346.97,346.44,346.55,14484.0,316.3199,316.7581,316.2743,316.3747,14484.0
2019-12-17 15:20:00,346.55,346.71,346.1,346.1,19239.0,316.3747,316.5208,315.9639,315.9639,19239.0
2019-12-17 15:30:00,346.23,346.67,346.18,346.57,10489.0,316.0826,316.4843,316.0369,316.393,10489.0
2019-12-17 15:40:00,346.55,346.74,346.42,346.49,16146.0,316.3747,316.5482,316.256,316.3199,16146.0
2019-12-17 15:50:00,346.64,346.69,345.81,345.86,46731.0,316.4569,316.5025,315.6992,315.7448,46731.0
2019-12-18 09:30:00,345.56,346.56,345.2,345.47,30280.0,315.4709,316.3838,315.1423,315.3888,30280.0
2019-12-18 09:40:00,345.24,345.24,343.8,343.9,9451.0,315.1788,315.1788,313.8642,313.9555,9451.0
2019-12-18 09:50:00,343.55,343.67,342.49,342.54,12603.0,313.6359,313.7455,312.6682,312.7139,12603.0
2019-12-18 10:00:00,342.57,344.09,342.57,343.59,31887.0,312.7413,314.1289,312.7413,313.6725,31887.0
2019-12-18 10:10:00,343.5,343.63,343.02,343.23,12056.0,313.5903,313.709,313.1521,313.3438,12056.0
2019-12-18 10:20:00,343.37,343.44,342.93,342.93,16476.0,313.4716,313.5355,313.0699,313.0699,16476.0
2019-12-18 10:30:00,342.71,342.71,341.73,341.73,11996.0,312.8691,312.8691,311.9744,311.9744,11996.0
2019-12-18 10:40:00,341.73,341.75,340.99,341.36,9350.0,311.9744,311.9927,311.2988,311.6366,9350.0
2019-12-18 10:50:00,341.31,341.71,341.0,341.49,23437.0,311.591,311.9562,311.308,311.7553,23437.0
2019-12-18 11:00:00,341.54,342.46,341.53,342.23,9581.0,311.801,312.6408,311.7918,312.4309,9581.0
2019-12-18 11:10:00,342.02,342.3,341.42,341.6,17848.0,312.2392,312.4948,311.6914,311.8557,17848.0
2019-12-18 11:20:00,341.72,342.42,341.71,342.1,8739.0,311.9653,312.6043,311.9562,312.3122,8739.0
2019-12-18 11:30:00,342.12,342.3,341.93,342.01,7158.0,312.3305,312.4948,312.157,312.23,7158.0
2019-12-18 11:40:00,342.01,342.39,341.73,341.86,8404.0,312.23,312.5769,311.9744,312.0931,8404.0
2019-12-18 11:50:00,341.77,341.82,340.62,340.91,21886.0,312.0109,312.0566,310.9611,311.2258,21886.0
2019-12-18 12:00:00,340.92,341.09,340.29,340.37,14840.0,311.2349,311.3901,310.6598,310.7328,14840.0
2019-12-18 12:10:00,340.3,340.3,339.99,339.99,11898.0,310.6689,310.6689,310.3859,310.3859,11898.0
2019-12-18 12:20:00,339.99,339.99,339.14,339.35,11608.0,310.3859,310.3859,309.6099,309.8016,11608.0
2019-12-18 12:30:00,339.29,339.3,338.85,338.86,7792.0,309.7469,309.756,309.3452,309.3543,7792.0
2019-12-18 12:40:00,338.91,339.18,338.86,339.0,8505.0,309.4,309.6464,309.3543,309.4821,8505.0
2019-12-18 12:50:00,338.99,339.8,338.99,339.51,5758.0,309.473,310.2125,309.473,309.9477,5758.0
2019-12-18 13:00:00,339.52,339.9,339.45,339.68,4693.0,309.9568,310.3038,309.8929,310.1029,4693.0
2019-12-18 13:10:00,339.76,339.98,339.61,339.86,5800.0,310.1759,310.3768,310.039,310.2672,5800.0
2019-12-18 13:20:00,339.88,340.08,339.7,339.9,6514.0,310.2855,310.4681,310.1212,310.3038,6514.0
2019-12-18 13:30:00,339.82,340.21,339.79,340.14,6002.0,310.2307,310.5868,310.2033,310.5229,6002.0
2019-12-18 13:40:00,339.98,340.16,339.72,340.08,6960.0,310.3768,310.5411,310.1394,310.4681,6960.0
2019-12-18 13:50:00,340.08,340.15,339.89,340.15,9957.0,310.4681,310.532,310.2946,310.532,9957.0
2019-12-18 14:00:00,340.17,340.32,339.7,340.1,17671.0,310.5502,310.6872,310.1212,310.4863,17671.0
2019-12-18 14:10:00,340.19,340.41,339.92,340.22,10970.0,310.5685,310.7693,310.322,310.5959,10970.0
2019-12-18 14:20:00,340.13,340.41,339.85,339.89,17750.0,310.5137,310.7693,310.2581,310.2946,17750.0
2019-12-18 14:30:00,339.88,340.2,339.78,339.78,9503.0,310.2855,310.5776,310.1942,310.1942,9503.0
2019-12-18 14:40:00,339.82,339.82,339.12,339.18,11107.0,310.2307,310.2307,309.5917,309.6464,11107.0
2019-12-18 14:50:00,339.11,339.25,338.4,338.8,9586.0,309.5825,309.7104,308.9344,309.2995,9586.0
2019-12-18 15:00:00,338.89,339.14,338.61,338.91,8034.0,309.3817,309.6099,309.1261,309.4,8034.0
2019-12-18 15:10:00,338.84,339.19,338.73,339.1,10771.0,309.3361,309.6556,309.2356,309.5734,10771.0
2019-12-18 15:20:00,339.13,339.51,339.13,339.16,14416.0,309.6008,309.9477,309.6008,309.6282,14416.0
2019-12-18 15:30:00,339.16,339.21,338.59,339.12,19176.0,309.6282,309.6738,309.1078,309.5917,19176.0
2019-12-18 15:40:00,339.13,339.36,338.86,338.91,20182.0,309.6008,309.8108,309.3543,309.4,20182.0
2019-12-18 15:50:00,338.98,339.15,338.56,338.7,77019.0,309.4639,309.6191,309.0804,309.2082,77019.0
2019-12-19 09:30:00,338.79,340.12,338.65,338.65,14039.0,309.2904,310.5046,309.1626,309.1626,14039.0
2019-12-19 09:40:00,338.8,339.3,338.65,338.91,18640.0,309.2995,309.756,309.1626,309.4,18640.0
2019-12-19 09:50:00,338.89,338.89,338.01,338.71,19558.0,309.3817,309.3817,308.5783,309.2174,19558.0
2019-12-19 10:00:00,338.65,339.5,338.65,339.49,6276.0,309.1626,309.9386,309.1626,309.9295,6276.0
2019-12-19 10:10:00,339.4,340.54,339.35,340.18,51134.0,309.8473,310.888,309.8016,310.5594,51134.0
2019-12-19 10:20:00,340.0,340.65,339.79,340.31,16921.0,310.395,310.9884,310.2033,310.6781,16921.0
2019-12-19 10:30:00,340.36,340.36,339.82,340.28,20843.0,310.7237,310.7237,310.2307,310.6507,20843.0
2019-12-19 10:40:00,340.24,340.92,340.04,340.35,48971.0,310.6141,311.2349,310.4316,310.7146,48971.0
2019-12-19 10:50:00,340.41,341.0,340.1,340.75,36621.0,310.7693,311.308,310.4863,311.0797,36621.0
2019-12-19 11:00:00,340.72,341.3,340.45,340.86,27570.0,311.0524,311.5819,310.8059,311.1802,27570.0
2019-12-19 11:10:00,340.91,341.06,340.83,340.93,5415.0,311.2258,311.3627,311.1528,311.2441,5415.0
2019-12-19 11:20:00,341.0,341.38,340.84,341.0,20816.0,311.308,311.6549,311.1619,311.308,20816.0
2019-12-19 11:30:00,341.0,341.33,340.86,340.93,19302.0,311.308,311.6092,311.1802,311.2441,19302.0
2019-12-19 11:40:00,340.91,341.24,340.88,341.05,12632.0,311.2258,311.5271,311.1984,311.3536,12632.0
2019-12-19 11:50:00,341.03,341.14,340.88,341.01,14886.0,311.3354,311.4358,311.1984,311.3171,14886.0
2019-12-19 12:00:00,341.05,341.36,340.96,341.1,64265.0,311.3536,311.6366,311.2715,311.3993,64265.0
2019-12-19 12:10:00,341.06,341.15,340.9,341.0,13631.0,311.3627,311.4449,311.2167,311.308,13631.0
2019-12-19 12:20:00,341.04,341.42,340.92,341.42,48149.0,311.3445,311.6914,311.2349,311.6914,48149.0
2019-12-19 12:30:00,341.47,341.91,341.39,341.73,44172.0,311.737,312.1387,311.664,311.9744,44172.0
2019-12-19 12:40:00,341.78,341.97,341.46,341.52,8885.0,312.0201,312.1935,311.7279,311.7827,8885.0
2019-12-19 12:50:00,341.43,341.46,340.92,341.19,5117.0,311.7005,311.7279,311.2349,311.4814,5117.0
2019-12-19 13:00:00,341.05,341.35,340.84,341.13,19376.0,311.3536,311.6275,311.1619,311.4267,19376.0
2019-12-19 13:10:00,341.07,341.56,340.89,341.56,11675.0,311.3719,311.8192,311.2076,311.8192,11675.0
2019-12-19 13:20:00,341.5,341.63,341.35,341.56,8135.0,311.7644,311.8831,311.6275,311.8192,8135.0
2019-12-19 13:30:00,341.56,341.69,341.44,341.53,14096.0,311.8192,311.9379,311.7097,311.7918,14096.0
2019-12-19 13:40:00,341.55,341.69,341.46,341.52,11093.0,311.8101,311.9379,311.7279,311.7827,11093.0
2019-12-19 13:50:00,341.62,341.71,341.46,341.56,13764.0,311.874,311.9562,311.7279,311.8192,13764.0
2019-12-19 14:00:00,341.56,341.88,341.42,341.85,30195.0,311.8192,312.1113,311.6914,312.084,30195.0
2019-12-19 14:10:00,341.85,342.3,341.85,342.04,29601.0,312.084,312.4948,312.084,312.2574,29601.0
2019-12-19 14:20:00,342.09,343.22,341.85,342.99,22540.0,312.3031,313.3347,312.084,313.1247,22540.0
2019-12-19 14:30:00,342.99,343.07,342.87,343.0,17123.0,313.1247,313.1977,313.0151,313.1338,17123.0
2019-12-19 14:40:00,342.99,343.28,342.97,343.04,24129.0,313.1247,313.3894,313.1064,313.1703,24129.0
2019-12-19 14:50:00,343.06,343.49,342.96,343.0,40271.0,313.1886,313.5812,313.0973,313.1338,40271.0
2019-12-19 15:00:00,343.04,343.17,342.85,342.9,11431.0,313.1703,313.289,312.9969,313.0425,11431.0
2019-12-19 15:10:00,342.89,343.04,342.27,342.27,19730.0,313.0334,313.1703,312.4674,312.4674,19730.0
2019-12-19 15:20:00,342.33,342.33,341.91,342.02,30142.0,312.5222,312.5222,312.1387,312.2392,30142.0
2019-12-19 15:30:00,341.92,342.13,341.86,341.99,12414.0,312.1479,312.3396,312.0931,312.2118,12414.0
2019-12-19 15:40:00,342.07,342.2,341.88,341.94,29111.0,312.2848,312.4035,312.1113,312.1661,29111.0
2019-12-19 15:50:00,341.85,342.16,341.75,342.0,82150.0,312.084,312.367,311.9927,312.2209,82150.0
2019-12-20 09:30:00,343.94,344.31,342.76,342.81,166776.0,313.992,314.3298,312.9147,312.9604,166776.0
2019-12-20 09:40:00,343.0,343.17,341.24,341.99,16156.0,313.1338,313.289,311.5271,312.2118,16156.0
2019-12-20 09:50:00,342.09,342.52,341.72,342.17,8233.0,312.3031,312.6956,311.9653,312.3761,8233.0
2019-12-20 10:00:00,342.07,342.19,341.0,341.67,12397.0,312.2848,312.3944,311.308,311.9196,12397.0
2019-12-20 10:10:00,341.61,341.9,341.21,341.23,4165.0,311.8649,312.1296,311.4997,311.5179,4165.0
2019-12-20 10:20:00,341.06,341.85,341.06,341.85,22136.0,311.3627,312.084,311.3627,312.084,22136.0
2019-12-20 10:30:00,341.78,341.95,341.38,341.9,20481.0,312.0201,312.1753,311.6549,312.1296,20481.0
2019-12-20 10:40:00,341.97,341.97,341.21,341.4,4819.0,312.1935,312.1935,311.4997,311.6731,4819.0
2019-12-20 10:50:00,341.29,341.29,340.43,340.76,19670.0,311.5727,311.5727,310.7876,311.0889,19670.0
2019-12-20 11:00:00,340.82,341.33,340.82,341.22,7480.0,311.1436,311.6092,311.1436,311.5088,7480.0
2019-12-20 11:10:00,341.37,342.06,341.04,342.06,5200.0,311.6458,312.2757,311.3445,312.2757,5200.0
2019-12-20 11:20:00,342.14,342.3,341.96,342.3,8038.0,312.3487,312.4948,312.1844,312.4948,8038.0
2019-12-20 11:30:00,342.31,342.7,342.28,342.55,7697.0,312.5039,312.8599,312.4765,312.723,7697.0
2019-12-20 11:40:00,342.63,343.32,342.46,343.31,7854.0,312.796,313.426,312.6408,313.4168,7854.0
2019-12-20 11:50:00,343.45,343.49,342.65,342.86,6614.0,313.5446,313.5812,312.8143,313.006,6614.0
2019-12-20 12:00:00,342.77,342.9,342.55,342.75,5817.0,312.9239,313.0425,312.723,312.9056,5817.0
2019-12-20 12:10:00,342.74,343.21,342.69,343.1,3000.0,312.8965,313.3255,312.8508,313.2251,3000.0
2019-12-20 12:20:00,343.15,344.0,343.15,343.86,7681.0,313.2708,314.0468,313.2708,313.9189,7681.0
2019-12-20 12:30:00,343.86,343.86,343.33,343.5,3701.0,313.9189,313.9189,313.4351,313.5903,3701.0
2019-12-20 12:40:00,343.5,343.86,343.39,343.74,21046.0,313.5903,313.9189,313.4899,313.8094,21046.0
2019-12-20 12:50:00,343.71,343.85,343.61,343.63,2216.0,313.782,313.9098,313.6907,313.709,2216.0
2019-12-20 13:00:00,343.67,344.19,343.67,344.04,6299.0,313.7455,314.2202,313.7455,314.0833,6299.0
2019-12-20 13:10:00,344.07,344.63,343.96,344.41,5651.0,314.1107,314.6219,314.0102,314.4211,5651.0
2019-12-20 13:20:00,344.23,344.52,344.23,344.47,1612.0,314.2567,314.5215,314.2567,314.4758,1612.0
2019-12-20 13:30:00,344.49,344.65,344.2,344.63,3865.0,314.4941,314.6402,314.2293,314.6219,3865.0
2019-12-20 13:40:00,344.75,345.11,344.74,344.78,10117.0,314.7314,315.0601,314.7223,314.7588,10117.0
2019-12-20 13:50:00,344.75,344.89,344.7,344.81,2892.0,314.7314,314.8593,314.6858,314.7862,2892.0
2019-12-20 14:00:00,344.82,344.91,344.75,344.79,2612.0,314.7954,314.8775,314.7314,314.768,2612.0
2019-12-20 14:10:00,344.81,344.84,344.21,344.21,3679.0,314.7862,314.8136,314.2385,314.2385,3679.0
2019-12-20 14:20:00,344.31,344.46,344.22,344.46,2024.0,314.3298,314.4667,314.2476,314.4667,2024.0
2019-12-20 14:30:00,344.48,344.48,343.97,344.01,3106.0,314.485,314.485,314.0194,314.0559,3106.0
2019-12-20 14:40:00,343.99,344.59,343.99,344.44,5618.0,314.0376,314.5854,314.0376,314.4484,5618.0
2019-12-20 14:50:00,344.64,345.06,344.53,344.82,3515.0,314.631,315.0145,314.5306,314.7954,3515.0
2019-12-20 15:00:00,344.82,344.94,344.74,344.82,2945.0,314.7954,314.9049,314.7223,314.7954,2945.0
2019-12-20 15:10:00,344.84,345.53,344.84,345.42,7153.0,314.8136,315.4435,314.8136,315.3431,7153.0
2019-12-20 15:20:00,345.51,345.59,345.21,345.41,6686.0,315.4253,315.4983,315.1514,315.334,6686.0
2019-12-20 15:30:00,345.43,346.19,345.43,346.12,13117.0,315.3522,316.0461,315.3522,315.9822,13117.0
2019-12-20 15:40:00,346.07,346.13,345.83,346.02,17991.0,315.9365,315.9913,315.7174,315.8909,17991.0
2019-12-20 15:50:00,346.05,346.22,345.72,346.0,58653.0,315.9183,316.0735,315.617,315.8726,58653.0
2019-12-23 09:30:00,348.54,348.54,346.5,347.08,24059.0,318.1914,318.1914,316.3291,316.8586,24059.0
2019-12-23 09:40:00,347.06,348.34,347.01,348.18,8084.0,316.8403,318.0089,316.7947,317.8628,8084.0
2019-12-23 09:50:00,348.08,349.0,347.9,348.36,12697.0,317.7715,318.6114,317.6072,318.0271,12697.0
2019-12-23 10:00:00,348.52,348.81,348.45,348.48,5448.0,318.1732,318.4379,318.1093,318.1367,5448.0
2019-12-23 10:10:00,348.58,348.78,347.71,348.0,5639.0,318.228,318.4105,317.4337,317.6985,5639.0
2019-12-23 10:20:00,348.1,348.11,346.86,346.96,5152.0,317.7898,317.7989,316.6577,316.749,5152.0
2019-12-23 10:30:00,347.04,347.49,347.04,347.49,2392.0,316.8221,317.2329,316.8221,317.2329,2392.0
2019-12-23 10:40:00,347.65,348.24,347.64,348.23,3948.0,317.3789,317.9176,317.3698,317.9084,3948.0
2019-12-23 10:50:00,348.25,348.93,348.13,348.81,4633.0,317.9267,318.5475,317.8171,318.4379,4633.0
2019-12-23 11:00:00,348.79,348.85,348.52,348.64,5904.0,318.4197,318.4744,318.1732,318.2827,5904.0
2019-12-23 11:10:00,348.54,348.69,348.28,348.28,2908.0,318.1914,318.3284,317.9541,317.9541,2908.0
2019-12-23 11:20:00,348.27,348.65,348.26,348.5,2624.0,317.9449,318.2919,317.9358,318.1549,2624.0
2019-12-23 11:30:00,348.6,348.91,348.6,348.84,2895.0,318.2462,318.5292,318.2462,318.4653,2895.0
2019-12-23 11:40:00,348.72,349.1,348.7,348.71,7455.0,318.3558,318.7027,318.3375,318.3466,7455.0
2019-12-23 11:50:00,348.8,349.1,348.8,349.04,6479.0,318.4288,318.7027,318.4288,318.6479,6479.0
2019-12-23 12:00:00,349.0,349.12,348.7,349.12,9129.0,318.6114,318.7209,318.3375,318.7209,9129.0
2019-12-23 12:10:00,349.23,349.48,349.1,349.28,2784.0,318.8214,319.0496,318.7027,318.867,2784.0
2019-12-23 12:20:00,349.15,349.48,348.54,348.62,6780.0,318.7483,319.0496,318.1914,318.2645,6780.0
2019-12-23 12:30:00,348.69,348.73,348.19,348.19,2940.0,318.3284,318.3649,317.8719,317.8719,2940.0
2019-12-23 12:40:00,348.3,348.46,348.19,348.44,2500.0,317.9723,318.1184,317.8719,318.1001,2500.0
2019-12-23 12:50:00,348.47,348.7,348.42,348.63,2188.0,318.1275,318.3375,318.0819,318.2736,2188.0
2019-12-23 13:00:00,348.61,348.99,348.6,348.9,3794.0,318.2553,318.6023,318.2462,318.5201,3794.0
2019-12-23 13:10:00,348.97,349.22,348.97,349.16,4100.0,318.584,318.8122,318.584,318.7575,4100.0
2019-12-23 13:20:00,349.19,349.64,349.19,349.55,7044.0,318.7848,319.1957,318.7848,319.1135,7044.0
2019-12-23 13:30:00,349.53,349.84,349.42,349.84,4210.0,319.0952,319.3782,318.9948,319.3782,4210.0
2019-12-23 13:40:00,349.85,349.95,349.48,349.94,6777.0,319.3874,319.4787,319.0496,319.4695,6777.0
2019-12-23 13:50:00,349.89,350.4,349.84,350.4,7069.0,319.4239,319.8895,319.3782,319.8895,7069.0
2019-12-23 14:00:00,350.36,350.79,350.34,350.59,9872.0,319.853,320.2455,319.8347,320.0629,9872.0
2019-12-23 14:10:00,350.55,350.55,349.93,349.98,5494.0,320.0264,320.0264,319.4604,319.5061,5494.0
2019-12-23 14:20:00,349.82,350.25,349.82,350.2,3443.0,319.36,319.7525,319.36,319.7069,3443.0
2019-12-23 14:30:00,350.26,350.27,349.72,350.23,5650.0,319.7617,319.7708,319.2687,319.7343,5650.0
2019-12-23 14:40:00,350.2,350.25,349.93,350.17,7369.0,319.7069,319.7525,319.4604,319.6795,7369.0
2019-12-23 14:50:00,350.15,350.51,350.13,350.32,5245.0,319.6613,319.9899,319.643,319.8164,5245.0
2019-12-23 15:00:00,350.26,350.9,350.17,350.86,10402.0,319.7617,320.3459,319.6795,320.3094,10402.0
2019-12-23 15:10:00,350.85,350.89,350.31,350.75,26879.0,320.3003,320.3368,319.8073,320.209,26879.0
2019-12-23 15:20:00,350.75,350.75,349.86,350.0,10831.0,320.209,320.209,319.3965,319.5243,10831.0
2019-12-23 15:30:00,350.0,350.0,348.75,348.79,7436.0,319.5243,319.5243,318.3832,318.4197,7436.0
2019-12-23 15:40:00,348.82,349.16,348.64,349.01,12860.0,318.4471,318.7575,318.2827,318.6205,12860.0
2019-12-23 15:50:00,349.07,349.15,348.04,348.19,56390.0,318.6753,318.7483,317.735,317.8719,56390.0
2019-12-24 09:30:00,348.82,349.08,347.22,347.22,9154.0,318.4471,318.6844,316.9864,316.9864,9154.0
2019-12-24 09:40:00,347.22,347.22,346.01,346.14,5285.0,316.9864,316.9864,315.8817,316.0004,5285.0
2019-12-24 09:50:00,346.04,346.38,345.82,346.17,5786.0,315.9091,316.2195,315.7083,316.0278,5786.0
2019-12-24 10:00:00,346.17,347.67,346.06,347.67,9269.0,316.0278,317.3972,315.9274,317.3972,9269.0
2019-12-24 10:10:00,347.72,348.2,347.26,348.17,6500.0,317.4428,317.881,317.0229,317.8537,6500.0
2019-12-24 10:20:00,348.15,348.8,348.03,348.8,6005.0,317.8354,318.4288,317.7258,318.4288,6005.0
2019-12-24 10:30:00,348.66,349.0,348.32,348.32,5367.0,318.301,318.6114,317.9906,317.9906,5367.0
2019-12-24 10:40:00,348.34,348.76,348.03,348.3,4947.0,318.0089,318.3923,317.7258,317.9723,4947.0
2019-12-24 10:50:00,348.2,348.59,347.96,348.12,3406.0,317.881,318.2371,317.6619,317.808,3406.0
2019-12-24 11:00:00,347.96,348.37,347.84,348.07,6525.0,317.6619,318.0362,317.5524,317.7624,6525.0
2019-12-24 11:10:00,348.12,348.54,348.1,348.15,8370.0,317.808,318.1914,317.7898,317.8354,8370.0
2019-12-24 11:20:00,348.08,348.08,347.43,347.6,5052.0,317.7715,317.7715,317.1781,317.3333,5052.0
2019-12-24 11:30:00,347.61,347.62,346.75,346.75,3709.0,317.3424,317.3515,316.5573,316.5573,3709.0
2019-12-24 11:40:00,346.82,347.22,346.79,346.79,3165.0,316.6212,316.9864,316.5938,316.5938,3165.0
2019-12-24 11:50:00,346.71,346.71,346.38,346.46,4502.0,316.5208,316.5208,316.2195,316.2926,4502.0
2019-12-24 12:00:00,346.4,346.9,346.26,346.29,5126.0,316.2378,316.6942,316.11,316.1374,5126.0
2019-12-24 12:10:00,346.27,346.83,346.12,346.83,5363.0,316.1191,316.6303,315.9822,316.6303,5363.0
2019-12-24 12:20:00,346.81,347.07,346.73,347.0,6057.0,316.6121,316.8494,316.539,316.7855,6057.0
2019-12-24 12:30:00,346.88,347.37,346.86,347.18,7730.0,316.676,317.1233,316.6577,316.9499,7730.0
2019-12-24 12:40:00,347.13,347.21,347.0,347.21,8267.0,316.9042,316.9772,316.7855,316.9772,8267.0
2019-12-24 12:50:00,347.23,347.24,346.87,346.92,11430.0,316.9955,317.0046,316.6669,316.7125,11430.0
2019-12-26 09:30:00,347.63,348.98,347.36,348.75,5966.0,317.3607,318.5931,317.1142,318.3832,5966.0
2019-12-26 09:40:00,348.61,348.68,348.34,348.63,2086.0,318.2553,318.3192,318.0089,318.2736,2086.0
2019-12-26 09:50:00,348.41,348.41,347.23,347.58,2655.0,318.0728,318.0728,316.9955,317.315,2655.0
2019-12-26 10:00:00,347.8,347.99,347.52,347.79,4004.0,317.5159,317.6893,317.2603,317.5067,4004.0
2019-12-26 10:10:00,347.72,348.12,347.72,347.8,1750.0,317.4428,317.808,317.4428,317.5159,1750.0
2019-12-26 10:20:00,347.75,347.75,347.55,347.74,1942.0,317.4702,317.4702,317.2876,317.4611,1942.0
2019-12-26 10:30:00,347.69,347.9,347.58,347.63,3003.0,317.4155,317.6072,317.315,317.3607,3003.0
2019-12-26 10:40:00,347.76,347.9,347.52,347.52,2174.0,317.4794,317.6072,317.2603,317.2603,2174.0
2019-12-26 10:50:00,347.44,347.93,347.44,347.73,1200.0,317.1872,317.6346,317.1872,317.452,1200.0
2019-12-26 11:00:00,347.75,347.86,347.71,347.71,1764.0,317.4702,317.5706,317.4337,317.4337,1764.0
2019-12-26 11:10:00,347.72,347.98,347.54,347.98,2147.0,317.4428,317.6802,317.2785,317.6802,2147.0
2019-12-26 11:20:00,347.95,348.23,347.73,347.84,4290.0,317.6528,317.9084,317.452,317.5524,4290.0
2019-12-26 11:30:00,347.55,347.63,347.23,347.23,6872.0,317.2876,317.3607,316.9955,316.9955,6872.0
2019-12-26 11:40:00,347.32,347.32,346.84,346.96,2850.0,317.0777,317.0777,316.6395,316.749,2850.0
2019-12-26 11:50:00,346.91,346.93,346.36,346.36,3324.0,316.7034,316.7216,316.2013,316.2013,3324.0
2019-12-26 12:00:00,346.44,346.73,346.33,346.69,3884.0,316.2743,316.539,316.1739,316.5025,3884.0
2019-12-26 12:10:00,346.64,346.78,346.61,346.69,4248.0,316.4569,316.5847,316.4295,316.5025,4248.0
2019-12-26 12:20:00,346.51,346.55,346.16,346.16,6149.0,316.3382,316.3747,316.0187,316.0187,6149.0
2019-12-26 12:30:00,346.28,346.29,346.14,346.23,2442.0,316.1282,316.1374,316.0004,316.0826,2442.0
2019-12-26 12:40:00,346.28,346.38,346.14,346.25,1888.0,316.1282,316.2195,316.0004,316.1008,1888.0
2019-12-26 12:50:00,346.23,346.34,346.06,346.18,1830.0,316.0826,316.183,315.9274,316.0369,1830.0
2019-12-26 13:00:00,346.14,346.4,346.02,346.4,2647.0,316.0004,316.2378,315.8909,316.2378,2647.0
2019-12-26 13:10:00,346.71,346.84,346.46,346.5,4000.0,316.5208,316.6395,316.2926,316.3291,4000.0
2019-12-26 13:20:00,346.5,346.5,346.04,346.05,3420.0,316.3291,316.3291,315.9091,315.9183,3420.0
2019-12-26 13:30:00,346.2,346.43,346.19,346.43,1216.0,316.0552,316.2652,316.0461,316.2652,1216.0
2019-12-26 13:40:00,346.55,346.58,346.19,346.24,11440.0,316.3747,316.4021,316.0461,316.0917,11440.0
2019-12-26 13:50:00,346.2,346.46,346.09,346.45,4110.0,316.0552,316.2926,315.9548,316.2834,4110.0
2019-12-26 14:00:00,346.73,347.17,346.73,347.04,4659.0,316.539,316.9407,316.539,316.8221,4659.0
2019-12-26 14:10:00,347.1,347.45,347.02,347.32,2614.0,316.8768,317.1963,316.8038,317.0777,2614.0
2019-12-26 14:20:00,347.2,347.53,347.17,347.5,2800.0,316.9681,317.2694,316.9407,317.242,2800.0
2019-12-26 14:30:00,347.46,347.46,347.19,347.39,1832.0,317.2055,317.2055,316.959,317.1416,1832.0
2019-12-26 14:40:00,347.33,347.61,347.21,347.32,2715.0,317.0868,317.3424,316.9772,317.0777,2715.0
2019-12-26 14:50:00,347.33,347.56,347.18,347.18,2261.0,317.0868,317.2968,316.9499,316.9499,2261.0
2019-12-26 15:00:00,347.18,347.33,347.03,347.11,4959.0,316.9499,317.0868,316.8129,316.886,4959.0
2019-12-26 15:10:00,347.0,347.56,347.0,347.44,2713.0,316.7855,317.2968,316.7855,317.1872,2713.0
2019-12-26 15:20:00,347.43,347.7,347.43,347.64,2000.0,317.1781,317.4246,317.1781,317.3698,2000.0
2019-12-26 15:30:00,347.68,347.79,347.2,347.22,8982.0,317.4063,317.5067,316.9681,316.9864,8982.0
2019-12-26 15:40:00,347.28,347.82,347.24,347.59,12168.0,317.0412,317.5341,317.0046,317.3242,12168.0
2019-12-26 15:50:00,347.58,347.92,347.27,347.92,26243.0,317.315,317.6254,317.032,317.6254,26243.0
2019-12-27 09:30:00,348.5,349.0,347.58,347.67,7257.0,318.1549,318.6114,317.315,317.3972,7257.0
2019-12-27 09:40:00,347.58,347.67,347.23,347.45,3145.0,317.315,317.3972,316.9955,317.1963,3145.0
2019-12-27 09:50:00,347.44,347.48,347.02,347.19,2500.0,317.1872,317.2237,316.8038,316.959,2500.0
2019-12-27 10:00:00,347.38,348.0,347.07,347.75,4332.0,317.1324,317.6985,316.8494,317.4702,4332.0
2019-12-27 10:10:00,347.64,347.74,347.09,347.18,3180.0,317.3698,317.4611,316.8677,316.9499,3180.0
2019-12-27 10:20:00,347.2,347.61,347.2,347.37,1487.0,316.9681,317.3424,316.9681,317.1233,1487.0
2019-12-27 10:30:00,347.19,347.26,346.76,346.87,3271.0,316.959,317.0229,316.5664,316.6669,3271.0
2019-12-27 10:40:00,346.8,346.8,346.25,346.29,3438.0,316.6029,316.6029,316.1008,316.1374,3438.0
2019-12-27 10:50:00,346.39,346.77,345.42,345.5,13223.0,316.2286,316.5756,315.3431,315.4161,13223.0
2019-12-27 11:00:00,345.86,346.51,345.86,346.28,2098.0,315.7448,316.3382,315.7448,316.1282,2098.0
2019-12-27 11:10:00,346.16,346.79,346.08,346.49,3134.0,316.0187,316.5938,315.9456,316.3199,3134.0
2019-12-27 11:20:00,346.63,347.12,346.56,347.06,1850.0,316.4478,316.8951,316.3838,316.8403,1850.0
2019-12-27 11:30:00,346.98,347.29,346.98,347.11,3227.0,316.7673,317.0503,316.7673,316.886,3227.0
2019-12-27 11:40:00,347.02,347.13,346.68,347.04,3544.0,316.8038,316.9042,316.4934,316.8221,3544.0
2019-12-27 11:50:00,346.76,347.22,346.75,346.81,2750.0,316.5664,316.9864,316.5573,316.6121,2750.0
2019-12-27 12:00:00,346.94,347.34,346.93,347.34,5300.0,316.7308,317.0959,316.7216,317.0959,5300.0
2019-12-27 12:10:00,347.41,347.59,347.36,347.58,3226.0,317.1598,317.3242,317.1142,317.315,3226.0
2019-12-27 12:20:00,347.5,347.59,346.94,346.94,2926.0,317.242,317.3242,316.7308,316.7308,2926.0
2019-12-27 12:30:00,347.09,347.5,347.09,347.5,1635.0,316.8677,317.242,316.8677,317.242,1635.0
2019-12-27 12:40:00,347.42,347.55,347.16,347.16,4045.0,317.169,317.2876,316.9316,316.9316,4045.0
2019-12-27 12:50:00,347.39,347.88,347.15,347.66,6472.0,317.1416,317.5889,316.9225,317.3881,6472.0
2019-12-27 13:00:00,347.84,347.84,347.5,347.72,3450.0,317.5524,317.5524,317.242,317.4428,3450.0
2019-12-27 13:10:00,347.53,347.61,347.35,347.42,5101.0,317.2694,317.3424,317.1051,317.169,5101.0
2019-12-27 13:20:00,347.53,347.53,347.13,347.13,5715.0,317.2694,317.2694,316.9042,316.9042,5715.0
2019-12-27 13:30:00,347.09,347.18,346.91,346.97,5794.0,316.8677,316.9499,316.7034,316.7581,5794.0
2019-12-27 13:40:00,347.06,347.07,346.9,347.04,1000.0,316.8403,316.8494,316.6942,316.8221,1000.0
2019-12-27 13:50:00,347.04,347.18,346.86,347.18,2320.0,316.8221,316.9499,316.6577,316.9499,2320.0
2019-12-27 14:00:00,347.16,347.16,346.92,347.08,1883.0,316.9316,316.9316,316.7125,316.8586,1883.0
2019-12-27 14:10:00,347.17,347.52,347.12,347.3,1815.0,316.9407,317.2603,316.8951,317.0594,1815.0
2019-12-27 14:20:00,347.29,347.66,347.21,347.56,2900.0,317.0503,317.3881,316.9772,317.2968,2900.0
2019-12-27 14:30:00,347.65,347.77,347.63,347.77,2429.0,317.3789,317.4885,317.3607,317.4885,2429.0
2019-12-27 14:40:00,347.83,348.02,347.8,347.99,4306.0,317.5433,317.7167,317.5159,317.6893,4306.0
2019-12-27 14:50:00,347.98,348.16,347.86,347.89,3186.0,317.6802,317.8445,317.5706,317.598,3186.0
2019-12-27 15:00:00,347.74,347.95,347.65,347.78,5367.0,317.4611,317.6528,317.3789,317.4976,5367.0
2019-12-27 15:10:00,347.77,347.77,347.55,347.76,3300.0,317.4885,317.4885,317.2876,317.4794,3300.0
2019-12-27 15:20:00,347.82,348.05,347.44,347.44,4666.0,317.5341,317.7441,317.1872,317.1872,4666.0
2019-12-27 15:30:00,347.44,347.45,347.08,347.29,4704.0,317.1872,317.1963,316.8586,317.0503,4704.0
2019-12-27 15:40:00,347.3,347.4,346.41,346.41,12110.0,317.0594,317.1507,316.2469,316.2469,12110.0
2019-12-27 15:50:00,346.26,346.73,346.17,346.36,35325.0,316.11,316.539,316.0278,316.2013,35325.0
2019-12-30 09:30:00,347.7,349.09,347.1,348.29,23922.0,317.4246,318.6935,316.8768,317.9632,23922.0
2019-12-30 09:40:00,347.97,348.39,347.77,348.28,8429.0,317.6711,318.0545,317.4885,317.9541,8429.0
2019-12-30 09:50:00,348.18,348.33,347.44,348.11,12337.0,317.8628,317.9997,317.1872,317.7989,12337.0
2019-12-30 10:00:00,347.85,349.0,347.85,348.48,21031.0,317.5615,318.6114,317.5615,318.1367,21031.0
2019-12-30 10:10:00,348.56,348.84,348.32,348.32,7169.0,318.2097,318.4653,317.9906,317.9906,7169.0
2019-12-30 10:20:00,348.28,348.52,348.27,348.27,2756.0,317.9541,318.1732,317.9449,317.9449,2756.0
2019-12-30 10:30:00,348.23,348.23,347.11,347.3,2845.0,317.9084,317.9084,316.886,317.0594,2845.0
2019-12-30 10:40:00,347.15,347.79,347.08,347.57,3500.0,316.9225,317.5067,316.8586,317.3059,3500.0
2019-12-30 10:50:00,347.72,347.72,346.91,347.38,3530.0,317.4428,317.4428,316.7034,317.1324,3530.0
2019-12-30 11:00:00,347.59,347.61,346.89,347.33,3744.0,317.3242,317.3424,316.6851,317.0868,3744.0
2019-12-30 11:10:00,347.75,348.16,347.48,347.9,5218.0,317.4702,317.8445,317.2237,317.6072,5218.0
2019-12-30 11:20:00,347.93,348.25,347.83,348.25,5375.0,317.6346,317.9267,317.5433,317.9267,5375.0
2019-12-30 11:30:00,348.3,348.3,348.04,348.26,1900.0,317.9723,317.9723,317.735,317.9358,1900.0
2019-12-30 11:40:00,348.59,348.6,348.24,348.48,2387.0,318.2371,318.2462,317.9176,318.1367,2387.0
2019-12-30 11:50:00,348.38,348.86,348.38,348.85,5693.0,318.0454,318.4836,318.0454,318.4744,5693.0
2019-12-30 12:00:00,348.72,349.11,348.71,349.01,7046.0,318.3558,318.7118,318.3466,318.6205,7046.0
2019-12-30 12:10:00,348.98,349.47,348.97,349.37,6849.0,318.5931,319.0405,318.584,318.9492,6849.0
2019-12-30 12:20:00,349.34,349.55,349.25,349.55,3446.0,318.9218,319.1135,318.8396,319.1135,3446.0
2019-12-30 12:30:00,349.54,349.8,349.49,349.78,6346.0,319.1044,319.3417,319.0587,319.3235,6346.0
2019-12-30 12:40:00,349.79,350.0,349.79,349.85,7985.0,319.3326,319.5243,319.3326,319.3874,7985.0
2019-12-30 12:50:00,349.93,350.45,349.86,350.06,10754.0,319.4604,319.9351,319.3965,319.5791,10754.0
2019-12-30 13:00:00,350.11,350.12,349.62,349.91,5138.0,319.6247,319.6339,319.1774,319.4421,5138.0
2019-12-30 13:10:00,349.92,350.42,349.84,350.42,8105.0,319.4513,319.9077,319.3782,319.9077,8105.0
2019-12-30 13:20:00,350.43,350.45,350.14,350.2,4278.0,319.9169,319.9351,319.6521,319.7069,4278.0
2019-12-30 13:30:00,350.26,350.46,349.99,350.17,7252.0,319.7617,319.9443,319.5152,319.6795,7252.0
2019-12-30 13:40:00,350.18,350.41,349.95,350.3,17076.0,319.6886,319.8986,319.4787,319.7982,17076.0
2019-12-30 13:50:00,350.32,350.75,350.32,350.75,4712.0,319.8164,320.209,319.8164,320.209,4712.0
2019-12-30 14:00:00,350.65,350.66,350.11,350.11,5721.0,320.1177,320.1268,319.6247,319.6247,5721.0
2019-12-30 14:10:00,349.98,349.98,349.74,349.79,1800.0,319.5061,319.5061,319.287,319.3326,1800.0
2019-12-30 14:20:00,349.74,349.76,349.52,349.76,3239.0,319.287,319.3052,319.0861,319.3052,3239.0
2019-12-30 14:30:00,349.82,349.87,349.6,349.67,2779.0,319.36,319.4056,319.1591,319.223,2779.0
2019-12-30 14:40:00,349.6,349.62,349.27,349.38,5523.0,319.1591,319.1774,318.8579,318.9583,5523.0
2019-12-30 14:50:00,349.32,349.45,349.03,349.03,6018.0,318.9035,319.0222,318.6388,318.6388,6018.0
2019-12-30 15:00:00,349.03,349.42,348.9,349.25,8934.0,318.6388,318.9948,318.5201,318.8396,8934.0
2019-12-30 15:10:00,349.23,349.53,349.17,349.53,4087.0,318.8214,319.0952,318.7666,319.0952,4087.0
2019-12-30 15:20:00,349.58,349.62,349.09,349.31,6965.0,319.1409,319.1774,318.6935,318.8944,6965.0
2019-12-30 15:30:00,349.36,349.36,348.7,348.77,7745.0,318.94,318.94,318.3375,318.4014,7745.0
2019-12-30 15:40:00,348.76,348.89,348.51,348.84,10807.0,318.3923,318.511,318.1641,318.4653,10807.0
2019-12-30 15:50:00,348.67,349.4,348.39,349.19,33582.0,318.3101,318.9766,318.0545,318.7848,33582.0
2019-12-31 09:30:00,348.27,348.99,347.58,348.13,7788.0,317.9449,318.6023,317.315,317.8171,7788.0
2019-12-31 09:40:00,348.23,348.23,347.25,347.65,4846.0,317.9084,317.9084,317.0138,317.3789,4846.0
2019-12-31 09:50:00,347.91,347.98,347.13,347.55,2554.0,317.6163,317.6802,316.9042,317.2876,2554.0
2019-12-31 10:00:00,347.74,348.03,347.17,347.99,5951.0,317.4611,317.7258,316.9407,317.6893,5951.0
2019-12-31 10:10:00,348.1,348.49,347.71,347.86,5739.0,317.7898,318.1458,317.4337,317.5706,5739.0
2019-12-31 10:20:00,348.01,348.01,347.38,347.41,1928.0,317.7076,317.7076,317.1324,317.1598,1928.0
2019-12-31 10:30:00,347.4,347.4,346.12,346.29,13852.0,317.1507,317.1507,315.9822,316.1374,13852.0
2019-12-31 10:40:00,346.26,346.41,345.93,346.37,9593.0,316.11,316.2469,315.8087,316.2104,9593.0
2019-12-31 10:50:00,346.29,346.37,345.74,345.86,5862.0,316.1374,316.2104,315.6352,315.7448,5862.0
2019-12-31 11:00:00,345.9,346.49,345.9,346.32,5267.0,315.7813,316.3199,315.7813,316.1647,5267.0
2019-12-31 11:10:00,346.24,346.3,345.94,345.98,3011.0,316.0917,316.1465,315.8178,315.8543,3011.0
2019-12-31 11:20:00,346.04,346.04,345.49,345.56,3715.0,315.9091,315.9091,315.407,315.4709,3715.0
2019-12-31 11:30:00,345.61,345.84,345.01,345.21,6091.0,315.5166,315.7265,314.9688,315.1514,6091.0
2019-12-31 11:40:00,345.11,345.35,344.67,345.19,8956.0,315.0601,315.2792,314.6584,315.1331,8956.0
2019-12-31 11:50:00,345.3,345.4,344.81,344.83,16057.0,315.2336,315.3249,314.7862,314.8045,16057.0
2019-12-31 12:00:00,344.8,344.8,344.17,344.5,9126.0,314.7771,314.7771,314.202,314.5032,9126.0
2019-12-31 12:10:00,344.39,344.39,343.58,343.65,7146.0,314.4028,314.4028,313.6633,313.7272,7146.0
2019-12-31 12:20:00,343.6,343.82,343.45,343.69,6827.0,313.6816,313.8824,313.5446,313.7637,6827.0
2019-12-31 12:30:00,343.71,344.31,343.71,344.31,9308.0,313.782,314.3298,313.782,314.3298,9308.0
2019-12-31 12:40:00,344.37,344.37,343.77,343.96,5940.0,314.3845,314.3845,313.8368,314.0102,5940.0
2019-12-31 12:50:00,344.06,344.48,344.06,344.42,9468.0,314.1015,314.485,314.1015,314.4302,9468.0
2019-12-31 13:00:00,344.39,344.49,343.94,344.18,2943.0,314.4028,314.4941,313.992,314.2111,2943.0
2019-12-31 13:10:00,344.15,344.47,344.11,344.11,5442.0,314.1837,314.4758,314.1472,314.1472,5442.0
2019-12-31 13:20:00,344.11,344.14,343.7,344.03,3695.0,314.1472,314.1746,313.7729,314.0741,3695.0
2019-12-31 13:30:00,344.06,344.62,344.06,344.59,5801.0,314.1015,314.6128,314.1015,314.5854,5801.0
2019-12-31 13:40:00,344.65,344.95,344.65,344.9,3523.0,314.6402,314.914,314.6402,314.8684,3523.0
2019-12-31 13:50:00,344.9,345.22,344.73,345.22,3382.0,314.8684,315.1605,314.7132,315.1605,3382.0
2019-12-31 14:00:00,345.14,345.35,345.06,345.27,3672.0,315.0875,315.2792,315.0145,315.2062,3672.0
2019-12-31 14:10:00,345.26,345.6,345.26,345.58,9678.0,315.197,315.5074,315.197,315.4892,9678.0
2019-12-31 14:20:00,345.59,345.88,345.57,345.88,2195.0,315.4983,315.7631,315.48,315.7631,2195.0
2019-12-31 14:30:00,345.79,345.82,345.44,345.48,4612.0,315.6809,315.7083,315.3614,315.3979,4612.0
2019-12-31 14:40:00,345.53,345.6,345.15,345.15,6321.0,315.4435,315.5074,315.0966,315.0966,6321.0
2019-12-31 14:50:00,345.12,345.12,343.96,344.11,9252.0,315.0692,315.0692,314.0102,314.1472,9252.0
2019-12-31 15:00:00,344.08,344.15,343.52,343.58,10480.0,314.1198,314.1837,313.6085,313.6633,10480.0
2019-12-31 15:10:00,343.59,343.71,342.93,343.07,21407.0,313.6725,313.782,313.0699,313.1977,21407.0
2019-12-31 15:20:00,343.13,343.5,342.73,343.06,17203.0,313.2525,313.5903,312.8873,313.1886,17203.0
2019-12-31 15:30:00,343.03,343.28,342.79,342.89,29470.0,313.1612,313.3894,312.9421,313.0334,29470.0
2019-12-31 15:40:00,342.93,343.07,342.88,342.92,28322.0,313.0699,313.1977,313.0243,313.0608,28322.0
2019-12-31 15:50:00,343.15,344.15,342.97,343.88,85415.0,313.2708,314.1837,313.1064,313.9372,85415.0
2020-01-02 09:30:00,344.44,346.01,343.62,345.47,17478.0,314.4484,315.8817,313.6998,315.3888,17478.0
2020-01-02 09:40:00,345.47,347.03,344.91,346.58,7889.0,315.3888,316.8129,314.8775,316.4021,7889.0
2020-01-02 09:50:00,346.55,346.55,345.3,346.15,9544.0,316.3747,316.3747,315.2336,316.0095,9544.0
2020-01-02 10:00:00,346.29,347.54,345.8,346.43,26310.0,316.1374,317.2785,315.69,316.2652,26310.0
2020-01-02 10:10:00,346.42,347.84,346.42,347.7,5785.0,316.256,317.5524,316.256,317.4246,5785.0
2020-01-02 10:20:00,347.4,348.18,347.3,348.18,6083.0,317.1507,317.8628,317.0594,317.8628,6083.0
2020-01-02 10:30:00,348.23,348.83,348.15,348.71,7785.0,317.9084,318.4562,317.8354,318.3466,7785.0
2020-01-02 10:40:00,348.71,349.66,348.15,348.17,15807.0,318.3466,319.2139,317.8354,317.8537,15807.0
2020-01-02 10:50:00,348.17,349.25,347.96,349.24,5169.0,317.8537,318.8396,317.6619,318.8305,5169.0
2020-01-02 11:00:00,349.3,349.99,349.27,349.72,10202.0,318.8853,319.5152,318.8579,319.2687,10202.0
2020-01-02 11:10:00,349.65,349.79,349.35,349.42,4038.0,319.2048,319.3326,318.9309,318.9948,4038.0
2020-01-02 11:20:00,349.72,349.81,349.44,349.73,2905.0,319.2687,319.3509,319.0131,319.2778,2905.0
2020-01-02 11:30:00,349.82,350.3,349.58,349.82,9870.0,319.36,319.7982,319.1409,319.36,9870.0
2020-01-02 11:40:00,349.82,351.36,349.78,351.06,19295.0,319.36,320.7659,319.3235,320.492,19295.0
2020-01-02 11:50:00,351.16,351.55,350.9,351.11,8248.0,320.5833,320.9393,320.3459,320.5377,8248.0
2020-01-02 12:00:00,351.03,351.43,350.83,351.02,14788.0,320.4646,320.8298,320.282,320.4555,14788.0
2020-01-02 12:10:00,350.93,352.3,350.93,352.3,13530.0,320.3733,321.624,320.3733,321.624,13530.0
2020-01-02 12:20:00,352.33,352.48,351.85,351.85,6668.0,321.6514,321.7884,321.2132,321.2132,6668.0
2020-01-02 12:30:00,352.0,352.22,351.85,352.0,8312.0,321.3502,321.551,321.2132,321.3502,8312.0
2020-01-02 12:40:00,352.03,352.46,351.89,351.94,10330.0,321.3776,321.7701,321.2497,321.2954,10330.0
2020-01-02 12:50:00,351.91,352.54,351.91,352.51,9603.0,321.268,321.8431,321.268,321.8158,9603.0
2020-01-02 13:00:00,352.37,352.37,351.76,351.84,6014.0,321.6879,321.6879,321.1311,321.2041,6014.0
2020-01-02 13:10:00,351.79,351.83,351.39,351.41,4232.0,321.1585,321.195,320.7933,320.8115,4232.0
2020-01-02 13:20:00,351.34,352.14,351.33,351.94,13283.0,320.7476,321.478,320.7385,321.2954,13283.0
2020-01-02 13:30:00,351.97,352.0,351.27,351.52,4839.0,321.3228,321.3502,320.6837,320.912,4839.0
2020-01-02 13:40:00,351.52,351.75,351.23,351.24,8187.0,320.912,321.1219,320.6472,320.6563,8187.0
2020-01-02 13:50:00,351.22,351.38,351.13,351.28,4237.0,320.6381,320.7842,320.5559,320.6929,4237.0
2020-01-02 14:00:00,351.26,351.35,351.05,351.31,7364.0,320.6746,320.7568,320.4829,320.7202,7364.0
2020-01-02 14:10:00,351.31,351.84,351.17,351.84,9699.0,320.7202,321.2041,320.5924,321.2041,9699.0
2020-01-02 14:20:00,351.75,352.14,351.74,352.0,5627.0,321.1219,321.478,321.1128,321.3502,5627.0
2020-01-02 14:30:00,351.94,352.61,351.91,352.19,9245.0,321.2954,321.9071,321.268,321.5236,9245.0
2020-01-02 14:40:00,352.41,352.97,352.34,352.7,12381.0,321.7245,322.2357,321.6606,321.9892,12381.0
2020-01-02 14:50:00,352.76,352.94,352.73,352.8,9119.0,322.044,322.2083,322.0166,322.0805,9119.0
2020-01-02 15:00:00,352.77,353.05,352.67,352.98,14826.0,322.0531,322.3087,321.9618,322.2448,14826.0
2020-01-02 15:10:00,352.97,353.34,352.96,353.19,14124.0,322.2357,322.5735,322.2266,322.4365,14124.0
2020-01-02 15:20:00,353.18,353.51,353.1,353.3,14017.0,322.4274,322.7287,322.3544,322.537,14017.0
2020-01-02 15:30:00,353.45,354.26,353.32,354.25,18220.0,322.6739,323.4134,322.5552,323.4043,18220.0
2020-01-02 15:40:00,354.2,354.4,353.76,353.88,29754.0,323.3586,323.5412,322.9569,323.0665,29754.0
2020-01-02 15:50:00,353.99,355.67,353.91,355.63,85976.0,323.1669,324.7006,323.0939,324.6641,85976.0
2020-01-03 09:30:00,368.15,372.66,366.37,372.0,197114.0,336.0939,340.2112,334.4689,339.6087,197114.0
2020-01-03 09:40:00,372.61,373.34,370.43,372.12,104434.0,340.1656,340.832,338.1754,339.7182,104434.0
2020-01-03 09:50:00,371.92,375.63,371.73,374.57,161134.0,339.5357,342.9226,339.3622,341.9549,161134.0
2020-01-03 10:00:00,374.47,374.69,371.6,371.86,107100.0,341.8636,342.0645,339.2435,339.4809,107100.0
2020-01-03 10:10:00,371.78,371.9,370.75,371.34,79967.0,339.4079,339.5174,338.4675,339.0062,79967.0
2020-01-03 10:20:00,371.16,372.23,371.08,371.5,56722.0,338.8418,339.8187,338.7688,339.1522,56722.0
2020-01-03 10:30:00,371.42,371.95,371.19,371.57,23671.0,339.0792,339.5631,338.8692,339.2161,23671.0
2020-01-03 10:40:00,371.52,371.95,371.17,371.36,21437.0,339.1705,339.5631,338.851,339.0244,21437.0
2020-01-03 10:50:00,371.36,371.74,371.25,371.45,21593.0,339.0244,339.3713,338.924,339.1066,21593.0
2020-01-03 11:00:00,371.36,371.53,371.0,371.27,55420.0,339.0244,339.1796,338.6958,338.9423,55420.0
2020-01-03 11:10:00,371.14,371.83,370.7,371.27,29705.0,338.8236,339.4535,338.4219,338.9423,29705.0
2020-01-03 11:20:00,371.35,373.13,371.35,372.73,26051.0,339.0153,340.6403,339.0153,340.2751,26051.0
2020-01-03 11:30:00,372.75,372.77,371.94,372.43,17173.0,340.2934,340.3117,339.5539,340.0013,17173.0
2020-01-03 11:40:00,372.35,372.43,372.0,372.3,14837.0,339.9282,340.0013,339.6087,339.8826,14837.0
2020-01-03 11:50:00,372.27,372.72,371.79,372.3,15393.0,339.8552,340.266,339.417,339.8826,15393.0
2020-01-03 12:00:00,372.22,373.56,372.22,373.45,38421.0,339.8095,341.0329,339.8095,340.9324,38421.0
2020-01-03 12:10:00,373.42,373.88,373.31,373.85,56583.0,340.9051,341.325,340.8046,341.2976,56583.0
2020-01-03 12:20:00,373.7,373.71,373.32,373.46,13434.0,341.1607,341.1698,340.8138,340.9416,13434.0
2020-01-03 12:30:00,373.57,374.18,373.46,373.64,21199.0,341.042,341.5989,340.9416,341.1059,21199.0
2020-01-03 12:40:00,373.53,374.25,373.53,373.81,25514.0,341.0055,341.6628,341.0055,341.2611,25514.0
2020-01-03 12:50:00,373.86,374.94,373.86,374.73,23768.0,341.3067,342.2927,341.3067,342.101,23768.0
2020-01-03 13:00:00,374.77,374.98,373.08,373.41,23236.0,342.1375,342.3292,340.5947,340.8959,23236.0
2020-01-03 13:10:00,373.31,373.58,373.07,373.26,25476.0,340.8046,341.0511,340.5855,340.759,25476.0
2020-01-03 13:20:00,373.27,373.51,373.13,373.46,29289.0,340.7681,340.9872,340.6403,340.9416,29289.0
2020-01-03 13:30:00,373.48,373.52,372.22,372.95,30457.0,340.9598,340.9963,339.8095,340.476,30457.0
2020-01-03 13:40:00,372.91,373.12,372.48,372.58,10298.0,340.4395,340.6312,340.0469,340.1382,10298.0
2020-01-03 13:50:00,372.58,372.74,372.19,372.74,16329.0,340.1382,340.2843,339.7822,340.2843,16329.0
2020-01-03 14:00:00,372.77,373.43,372.61,373.32,17071.0,340.3117,340.9142,340.1656,340.8138,17071.0
2020-01-03 14:10:00,373.3,374.21,373.24,374.03,13314.0,340.7955,341.6263,340.7407,341.4619,13314.0
2020-01-03 14:20:00,374.09,374.69,374.09,374.35,10491.0,341.5167,342.0645,341.5167,341.7541,10491.0
2020-01-03 14:30:00,374.37,374.49,372.93,373.97,21652.0,341.7723,341.8819,340.4577,341.4072,21652.0
2020-01-03 14:40:00,373.97,374.54,373.97,374.14,14399.0,341.4072,341.9275,341.4072,341.5624,14399.0
2020-01-03 14:50:00,374.17,374.65,373.9,374.5,35001.0,341.5897,342.028,341.3433,341.891,35001.0
2020-01-03 15:00:00,374.55,375.41,373.98,374.46,27893.0,341.9367,342.7218,341.4163,341.8545,27893.0
2020-01-03 15:10:00,374.29,375.83,374.29,375.59,23536.0,341.6993,343.1052,341.6993,342.8861,23536.0
2020-01-03 15:20:00,375.58,375.58,374.52,374.55,25738.0,342.877,342.877,341.9093,341.9367,25738.0
2020-01-03 15:30:00,374.55,374.74,373.82,373.94,31670.0,341.9367,342.1101,341.2702,341.3798,31670.0
2020-01-03 15:40:00,373.9,374.51,373.87,374.1,43971.0,341.3433,341.9001,341.3159,341.5258,43971.0
2020-01-03 15:50:00,374.07,375.44,374.0,375.0,134728.0,341.4985,342.7492,341.4346,342.3475,134728.0
2020-01-06 09:30:00,379.95,382.26,378.58,379.27,180367.0,346.8665,348.9753,345.6158,346.2457,180367.0
2020-01-06 09:40:00,379.18,379.99,377.49,379.28,67704.0,346.1635,346.903,344.6207,346.2548,67704.0
2020-01-06 09:50:00,379.14,380.2,378.67,379.09,44163.0,346.127,347.0947,345.6979,346.0813,44163.0
2020-01-06 10:00:00,379.0,379.29,377.22,378.36,53710.0,345.9992,346.2639,344.3742,345.4149,53710.0
2020-01-06 10:10:00,378.18,378.85,377.64,378.26,52868.0,345.2506,345.8622,344.7576,345.3236,52868.0
2020-01-06 10:20:00,378.06,378.51,376.42,376.63,56406.0,345.141,345.5519,343.6438,343.8355,56406.0
2020-01-06 10:30:00,376.55,376.9,375.15,375.17,31858.0,343.7625,344.082,342.4844,342.5027,31858.0
2020-01-06 10:40:00,375.05,376.0,375.0,375.97,18844.0,342.3931,343.2604,342.3475,343.233,18844.0
2020-01-06 10:50:00,375.99,377.25,375.98,376.48,18391.0,343.2513,344.4016,343.2421,343.6986,18391.0
2020-01-06 11:00:00,376.39,376.45,375.65,376.0,12561.0,343.6164,343.6712,342.9409,343.2604,12561.0
2020-01-06 11:10:00,376.14,376.14,375.48,375.59,15526.0,343.3882,343.3882,342.7857,342.8861,15526.0
2020-01-06 11:20:00,375.5,375.5,374.89,375.26,33884.0,342.8039,342.8039,342.2471,342.5848,33884.0
2020-01-06 11:30:00,375.21,375.22,374.76,375.0,22657.0,342.5392,342.5483,342.1284,342.3475,22657.0
2020-01-06 11:40:00,375.08,375.08,374.62,374.94,31336.0,342.4205,342.4205,342.0006,342.2927,31336.0
2020-01-06 11:50:00,374.72,375.27,374.71,374.95,26238.0,342.0919,342.594,342.0827,342.3018,26238.0
2020-01-06 12:00:00,374.98,375.11,374.8,374.93,12163.0,342.3292,342.4479,342.1649,342.2836,12163.0
2020-01-06 12:10:00,375.0,375.59,374.92,375.04,17169.0,342.3475,342.8861,342.2744,342.384,17169.0
2020-01-06 12:20:00,375.18,375.43,373.68,373.68,12316.0,342.5118,342.74,341.1424,341.1424,12316.0
2020-01-06 12:30:00,373.72,373.86,372.8,372.8,13403.0,341.1789,341.3067,340.339,340.339,13403.0
2020-01-06 12:40:00,372.8,373.58,372.7,373.32,10676.0,340.339,341.0511,340.2477,340.8138,10676.0
2020-01-06 12:50:00,373.38,373.91,373.16,373.16,6270.0,340.8685,341.3524,340.6677,340.6677,6270.0
2020-01-06 13:00:00,373.16,373.53,373.14,373.37,8346.0,340.6677,341.0055,340.6494,340.8594,8346.0
2020-01-06 13:10:00,373.34,373.81,373.34,373.63,10033.0,340.832,341.2611,340.832,341.0968,10033.0
2020-01-06 13:20:00,373.6,374.37,373.56,374.31,8463.0,341.0694,341.7723,341.0329,341.7176,8463.0
2020-01-06 13:30:00,374.35,374.44,373.62,373.89,8282.0,341.7541,341.8362,341.0876,341.3341,8282.0
2020-01-06 13:40:00,373.73,373.95,373.25,373.43,7898.0,341.1881,341.3889,340.7499,340.9142,7898.0
2020-01-06 13:50:00,373.21,373.38,372.87,372.9,14917.0,340.7133,340.8685,340.4029,340.4303,14917.0
2020-01-06 14:00:00,372.88,373.61,372.87,373.61,8129.0,340.4121,341.0785,340.4029,341.0785,8129.0
2020-01-06 14:10:00,373.72,374.64,373.6,374.49,9365.0,341.1789,342.0188,341.0694,341.8819,9365.0
2020-01-06 14:20:00,374.42,374.52,374.03,374.03,5514.0,341.818,341.9093,341.4619,341.4619,5514.0
2020-01-06 14:30:00,374.0,374.13,373.38,373.38,9088.0,341.4346,341.5532,340.8685,340.8685,9088.0
2020-01-06 14:40:00,373.32,373.53,372.78,373.04,12108.0,340.8138,341.0055,340.3208,340.5581,12108.0
2020-01-06 14:50:00,372.98,373.13,372.58,373.13,9657.0,340.5034,340.6403,340.1382,340.6403,9657.0
2020-01-06 15:00:00,373.18,374.17,373.18,374.03,9662.0,340.686,341.5897,340.686,341.4619,9662.0
2020-01-06 15:10:00,374.03,374.25,373.63,373.66,9023.0,341.4619,341.6628,341.0968,341.1242,9023.0
2020-01-06 15:20:00,373.6,374.02,373.55,373.64,7654.0,341.0694,341.4528,341.0237,341.1059,7654.0
2020-01-06 15:30:00,373.68,375.17,373.63,375.17,15282.0,341.1424,342.5027,341.0968,342.5027,15282.0
2020-01-06 15:40:00,375.15,376.01,375.15,375.75,34343.0,342.4844,343.2695,342.4844,343.0322,34343.0
2020-01-06 15:50:00,375.53,375.7,374.41,375.7,116891.0,342.8313,342.9865,341.8089,342.9865,116891.0
2020-01-07 09:30:00,373.62,373.62,371.09,372.94,34853.0,341.0876,341.0876,338.7779,340.4668,34853.0
2020-01-07 09:40:00,373.24,375.09,372.4,373.0,14949.0,340.7407,342.4296,339.9739,340.5216,14949.0
2020-01-07 09:50:00,373.41,374.94,373.05,374.61,18705.0,340.8959,342.2927,340.5673,341.9914,18705.0
2020-01-07 10:00:00,374.22,374.81,373.87,374.32,10955.0,341.6354,342.174,341.3159,341.7267,10955.0
2020-01-07 10:10:00,374.34,375.2,374.18,374.87,10040.0,341.7449,342.5301,341.5989,342.2288,10040.0
2020-01-07 10:20:00,374.78,375.19,374.38,375.05,9180.0,342.1466,342.5209,341.7815,342.3931,9180.0
2020-01-07 10:30:00,375.15,375.22,374.57,375.07,4732.0,342.4844,342.5483,341.9549,342.4114,4732.0
2020-01-07 10:40:00,374.88,375.06,374.78,375.06,4041.0,342.2379,342.4023,342.1466,342.4023,4041.0
2020-01-07 10:50:00,374.9,375.24,374.49,375.23,5407.0,342.2562,342.5666,341.8819,342.5575,5407.0
2020-01-07 11:00:00,375.3,375.52,375.22,375.3,6662.0,342.6214,342.8222,342.5483,342.6214,6662.0
2020-01-07 11:10:00,375.38,375.79,375.32,375.47,7917.0,342.6944,343.0687,342.6396,342.7766,7917.0
2020-01-07 11:20:00,375.5,375.8,375.23,375.63,10804.0,342.8039,343.0778,342.5575,342.9226,10804.0
2020-01-07 11:30:00,375.68,376.39,375.67,376.39,7273.0,342.9683,343.6164,342.9591,343.6164,7273.0
2020-01-07 11:40:00,376.44,376.44,375.83,375.9,8204.0,343.6621,343.6621,343.1052,343.1691,8204.0
2020-01-07 11:50:00,375.9,375.9,375.28,375.29,6867.0,343.1691,343.1691,342.6031,342.6122,6867.0
2020-01-07 12:00:00,375.32,375.61,375.28,375.46,6977.0,342.6396,342.9044,342.6031,342.7674,6977.0
2020-01-07 12:10:00,375.43,375.76,375.33,375.71,9058.0,342.74,343.0413,342.6487,342.9957,9058.0
2020-01-07 12:20:00,375.63,375.89,375.17,375.3,10193.0,342.9226,343.16,342.5027,342.6214,10193.0
2020-01-07 12:30:00,375.4,375.5,374.92,374.94,6380.0,342.7126,342.8039,342.2744,342.2927,6380.0
2020-01-07 12:40:00,374.84,375.15,374.42,374.61,5830.0,342.2014,342.4844,341.818,341.9914,5830.0
2020-01-07 12:50:00,374.59,374.92,374.43,374.53,4756.0,341.9732,342.2744,341.8271,341.9184,4756.0
2020-01-07 13:00:00,374.52,375.07,374.52,375.07,5689.0,341.9093,342.4114,341.9093,342.4114,5689.0
2020-01-07 13:10:00,374.98,375.21,374.91,375.21,4214.0,342.3292,342.5392,342.2653,342.5392,4214.0
2020-01-07 13:20:00,375.06,375.2,374.86,374.86,5548.0,342.4023,342.5301,342.2197,342.2197,5548.0
2020-01-07 13:30:00,374.86,374.92,374.54,374.74,5261.0,342.2197,342.2744,341.9275,342.1101,5261.0
2020-01-07 13:40:00,374.74,374.78,374.5,374.69,5117.0,342.1101,342.1466,341.891,342.0645,5117.0
2020-01-07 13:50:00,374.77,375.17,374.77,375.08,11747.0,342.1375,342.5027,342.1375,342.4205,11747.0
2020-01-07 14:00:00,374.97,375.4,374.61,375.36,5352.0,342.3201,342.7126,341.9914,342.6761,5352.0
2020-01-07 14:10:00,375.2,375.64,375.17,375.38,9912.0,342.5301,342.9318,342.5027,342.6944,9912.0
2020-01-07 14:20:00,375.27,375.63,375.22,375.44,7228.0,342.594,342.9226,342.5483,342.7492,7228.0
2020-01-07 14:30:00,375.36,375.42,374.94,374.98,14270.0,342.6761,342.7309,342.2927,342.3292,14270.0
2020-01-07 14:40:00,375.06,375.08,374.44,374.58,5015.0,342.4023,342.4205,341.8362,341.964,5015.0
2020-01-07 14:50:00,374.64,375.38,374.53,375.3,6867.0,342.0188,342.6944,341.9184,342.6214,6867.0
2020-01-07 15:00:00,375.32,375.49,374.87,375.22,14408.0,342.6396,342.7948,342.2288,342.5483,14408.0
2020-01-07 15:10:00,375.15,376.27,375.15,375.98,17872.0,342.4844,343.5069,342.4844,343.2421,17872.0
2020-01-07 15:20:00,375.92,376.25,375.68,376.23,10525.0,343.1874,343.4886,342.9683,343.4704,10525.0
2020-01-07 15:30:00,376.19,376.71,376.12,376.22,14783.0,343.4339,343.9086,343.37,343.4612,14783.0
2020-01-07 15:40:00,376.24,376.68,376.1,376.37,18463.0,343.4795,343.8812,343.3517,343.5982,18463.0
2020-01-07 15:50:00,376.32,376.32,374.93,374.97,50398.0,343.5525,343.5525,342.2836,342.3201,50398.0
2020-01-08 09:30:00,376.2,376.99,371.64,372.06,47064.0,343.443,344.1642,339.28,339.6635,47064.0
2020-01-08 09:40:00,371.64,373.72,370.76,373.12,37794.0,339.28,341.1789,338.4767,340.6312,37794.0
2020-01-08 09:50:00,373.22,373.77,372.35,373.77,37154.0,340.7225,341.2246,339.9282,341.2246,37154.0
2020-01-08 10:00:00,373.77,374.8,373.5,374.72,15837.0,341.2246,342.1649,340.9781,342.0919,15837.0
2020-01-08 10:10:00,374.56,375.76,374.24,375.76,21408.0,341.9458,343.0413,341.6537,343.0413,21408.0
2020-01-08 10:20:00,375.82,377.17,375.81,376.81,12269.0,343.0961,344.3285,343.0869,343.9999,12269.0
2020-01-08 10:30:00,376.94,377.06,376.1,376.6,10340.0,344.1186,344.2281,343.3517,343.8082,10340.0
2020-01-08 10:40:00,376.74,377.04,376.43,376.69,10787.0,343.936,344.2098,343.653,343.8903,10787.0
2020-01-08 10:50:00,376.76,377.36,376.41,377.36,7045.0,343.9542,344.502,343.6347,344.502,7045.0
2020-01-08 11:00:00,377.39,377.52,376.61,377.32,11751.0,344.5294,344.6481,343.8173,344.4655,11751.0
2020-01-08 11:10:00,377.26,378.43,377.26,378.43,12254.0,344.4107,345.4788,344.4107,345.4788,12254.0
2020-01-08 11:20:00,378.5,379.27,378.1,378.27,15791.0,345.5427,346.2457,345.1776,345.3327,15791.0
2020-01-08 11:30:00,378.3,378.61,377.1,377.27,17501.0,345.3601,345.6431,344.2646,344.4198,17501.0
2020-01-08 11:40:00,377.11,377.34,374.5,375.23,43096.0,344.2738,344.4837,341.891,342.5575,43096.0
2020-01-08 11:50:00,374.86,375.89,374.32,375.15,33298.0,342.2197,343.16,341.7267,342.4844,33298.0
2020-01-08 12:00:00,375.23,375.52,374.24,374.69,18725.0,342.5575,342.8222,341.6537,342.0645,18725.0
2020-01-08 12:10:00,374.82,374.99,373.15,373.15,57984.0,342.1832,342.3383,340.6586,340.6586,57984.0
2020-01-08 12:20:00,373.21,373.21,371.88,372.13,14071.0,340.7133,340.7133,339.4991,339.7274,14071.0
2020-01-08 12:30:00,372.19,372.69,371.38,372.13,25226.0,339.7822,340.2386,339.0427,339.7274,25226.0
2020-01-08 12:40:00,371.97,372.01,370.66,370.66,9818.0,339.5813,339.6178,338.3854,338.3854,9818.0
2020-01-08 12:50:00,370.6,370.95,370.07,370.21,13696.0,338.3306,338.6501,337.8467,337.9746,13696.0
2020-01-08 13:00:00,370.19,370.54,369.51,369.51,13288.0,337.9563,338.2758,337.3355,337.3355,13288.0
2020-01-08 13:10:00,369.44,370.05,369.26,369.81,15598.0,337.2716,337.8285,337.1073,337.6094,15598.0
2020-01-08 13:20:00,369.71,369.71,369.1,369.12,12107.0,337.5181,337.5181,336.9612,336.9795,12107.0
2020-01-08 13:30:00,369.17,369.74,369.12,369.46,15810.0,337.0251,337.5455,336.9795,337.2899,15810.0
2020-01-08 13:40:00,369.53,370.37,369.32,370.03,16587.0,337.3538,338.1206,337.1621,337.8102,16587.0
2020-01-08 13:50:00,370.01,370.01,368.5,368.64,7561.0,337.792,337.792,336.4135,336.5413,7561.0
2020-01-08 14:00:00,368.71,368.8,368.41,368.56,10905.0,336.6052,336.6873,336.3313,336.4682,10905.0
2020-01-08 14:10:00,368.42,368.81,368.37,368.5,8190.0,336.3404,336.6965,336.2948,336.4135,8190.0
2020-01-08 14:20:00,368.59,368.59,367.58,367.85,9760.0,336.4956,336.4956,335.5736,335.8201,9760.0
2020-01-08 14:30:00,367.85,367.97,367.1,367.57,12744.0,335.8201,335.9296,335.1354,335.5644,12744.0
2020-01-08 14:40:00,367.54,367.88,367.29,367.7,12468.0,335.537,335.8474,335.3088,335.6831,12468.0
2020-01-08 14:50:00,367.75,368.08,367.73,367.97,8676.0,335.7288,336.03,335.7105,335.9296,8676.0
2020-01-08 15:00:00,368.02,368.42,367.81,368.21,16119.0,335.9753,336.3404,335.7835,336.1487,16119.0
2020-01-08 15:10:00,368.17,368.72,367.99,368.41,6503.0,336.1122,336.6143,335.9479,336.3313,6503.0
2020-01-08 15:20:00,368.33,369.0,368.3,368.9,11394.0,336.2583,336.8699,336.2309,336.7786,11394.0
2020-01-08 15:30:00,368.9,369.34,368.89,369.14,12281.0,336.7786,337.1803,336.7695,336.9977,12281.0
2020-01-08 15:40:00,369.06,369.74,369.06,369.46,25996.0,336.9247,337.5455,336.9247,337.2899,25996.0
2020-01-08 15:50:00,369.56,370.98,369.49,370.29,128617.0,337.3812,338.6775,337.3173,338.0476,128617.0
2020-01-09 09:30:00,370.56,370.56,369.17,369.99,29652.0,338.2941,338.2941,337.0251,337.7737,29652.0
2020-01-09 09:40:00,369.86,371.01,369.85,370.03,8465.0,337.655,338.7049,337.6459,337.8102,8465.0
2020-01-09 09:50:00,369.92,370.63,369.54,370.3,9543.0,337.7098,338.358,337.3629,338.0567,9543.0
2020-01-09 10:00:00,370.41,371.18,370.3,370.99,13886.0,338.1571,338.8601,338.0567,338.6866,13886.0
2020-01-09 10:10:00,371.17,371.33,371.06,371.25,5309.0,338.851,338.997,338.7505,338.924,5309.0
2020-01-09 10:20:00,371.3,371.33,369.84,370.28,23321.0,338.9696,338.997,337.6368,338.0385,23321.0
2020-01-09 10:30:00,370.17,370.76,370.1,370.59,5487.0,337.938,338.4767,337.8741,338.3215,5487.0
2020-01-09 10:40:00,370.51,370.57,370.21,370.37,7651.0,338.2484,338.3032,337.9746,338.1206,7651.0
2020-01-09 10:50:00,370.49,371.16,370.42,371.09,12203.0,338.2302,338.8418,338.1663,338.7779,12203.0
2020-01-09 11:00:00,371.19,371.61,370.95,371.09,8498.0,338.8692,339.2527,338.6501,338.7779,8498.0
2020-01-09 11:10:00,371.03,371.83,371.03,371.42,6569.0,338.7232,339.4535,338.7232,339.0792,6569.0
2020-01-09 11:20:00,371.36,371.52,371.05,371.28,4102.0,339.0244,339.1705,338.7414,338.9514,4102.0
2020-01-09 11:30:00,371.21,371.85,371.17,371.84,8469.0,338.8875,339.4718,338.851,339.4626,8469.0
2020-01-09 11:40:00,371.83,372.4,371.7,371.7,15178.0,339.4535,339.9739,339.3348,339.3348,15178.0
2020-01-09 11:50:00,371.7,372.57,371.66,372.18,7045.0,339.3348,340.1291,339.2983,339.773,7045.0
2020-01-09 12:00:00,372.07,372.59,372.07,372.54,5139.0,339.6726,340.1473,339.6726,340.1017,5139.0
2020-01-09 12:10:00,372.6,372.65,372.26,372.5,4466.0,340.1565,340.2021,339.8461,340.0652,4466.0
2020-01-09 12:20:00,372.37,372.65,371.94,372.02,12790.0,339.9465,340.2021,339.5539,339.627,12790.0
2020-01-09 12:30:00,372.09,372.6,372.0,372.1,12683.0,339.6909,340.1565,339.6087,339.7,12683.0
2020-01-09 12:40:00,372.1,372.6,371.72,372.6,12218.0,339.7,340.1565,339.3531,340.1565,12218.0
2020-01-09 12:50:00,372.83,372.88,372.63,372.71,1700.0,340.3664,340.4121,340.1838,340.2569,1700.0
2020-01-09 13:00:00,372.87,372.88,372.3,372.3,4756.0,340.4029,340.4121,339.8826,339.8826,4756.0
2020-01-09 13:10:00,372.38,372.94,372.38,372.91,9741.0,339.9556,340.4668,339.9556,340.4395,9741.0
2020-01-09 13:20:00,372.7,372.98,372.68,372.82,5913.0,340.2477,340.5034,340.2295,340.3573,5913.0
2020-01-09 13:30:00,372.92,373.5,372.86,373.24,7322.0,340.4486,340.9781,340.3938,340.7407,7322.0
2020-01-09 13:40:00,373.29,373.34,373.11,373.26,4022.0,340.7864,340.832,340.622,340.759,4022.0
2020-01-09 13:50:00,373.23,373.38,372.9,372.94,6249.0,340.7316,340.8685,340.4303,340.4668,6249.0
2020-01-09 14:00:00,372.94,373.12,372.92,372.95,7792.0,340.4668,340.6312,340.4486,340.476,7792.0
2020-01-09 14:10:00,372.96,373.05,372.59,372.63,11388.0,340.4851,340.5673,340.1473,340.1838,11388.0
2020-01-09 14:20:00,372.68,372.7,372.38,372.69,7146.0,340.2295,340.2477,339.9556,340.2386,7146.0
2020-01-09 14:30:00,372.64,373.12,372.61,372.99,4915.0,340.193,340.6312,340.1656,340.5125,4915.0
2020-01-09 14:40:00,373.09,373.13,372.74,372.91,5342.0,340.6038,340.6403,340.2843,340.4395,5342.0
2020-01-09 14:50:00,372.83,372.93,372.29,372.4,8440.0,340.3664,340.4577,339.8734,339.9739,8440.0
2020-01-09 15:00:00,372.53,372.87,372.44,372.44,5714.0,340.0925,340.4029,340.0104,340.0104,5714.0
2020-01-09 15:10:00,372.49,372.8,372.44,372.78,5646.0,340.056,340.339,340.0104,340.3208,5646.0
2020-01-09 15:20:00,372.66,372.76,372.48,372.65,5074.0,340.2112,340.3025,340.0469,340.2021,5074.0
2020-01-09 15:30:00,372.63,372.65,372.16,372.4,9416.0,340.1838,340.2021,339.7548,339.9739,9416.0
2020-01-09 15:40:00,372.42,372.79,372.3,372.67,12160.0,339.9921,340.3299,339.8826,340.2204,12160.0
2020-01-09 15:50:00,372.76,372.81,372.09,372.28,45215.0,340.3025,340.3482,339.6909,339.8643,45215.0
2020-01-10 09:30:00,372.37,373.11,371.63,372.1,11965.0,339.9465,340.622,339.2709,339.7,11965.0
2020-01-10 09:40:00,371.82,372.36,371.15,372.36,15531.0,339.4444,339.9374,338.8327,339.9374,15531.0
2020-01-10 09:50:00,372.51,373.5,372.43,373.22,3223.0,340.0743,340.9781,340.0013,340.7225,3223.0
2020-01-10 10:00:00,373.72,373.8,373.42,373.43,4146.0,341.1789,341.252,340.9051,340.9142,4146.0
2020-01-10 10:10:00,373.43,373.98,373.01,373.52,6938.0,340.9142,341.4163,340.5308,340.9963,6938.0
2020-01-10 10:20:00,373.44,373.95,373.41,373.69,5101.0,340.9233,341.3889,340.8959,341.1515,5101.0
2020-01-10 10:30:00,373.54,373.63,372.0,372.0,5750.0,341.0146,341.0968,339.6087,339.6087,5750.0
2020-01-10 10:40:00,372.02,372.04,371.35,371.39,8318.0,339.627,339.6452,339.0153,339.0518,8318.0
2020-01-10 10:50:00,371.42,371.7,370.76,371.7,9490.0,339.0792,339.3348,338.4767,339.3348,9490.0
2020-01-10 11:00:00,371.62,371.82,371.17,371.82,2850.0,339.2618,339.4444,338.851,339.4444,2850.0
2020-01-10 11:10:00,371.79,372.07,371.36,371.78,4839.0,339.417,339.6726,339.0244,339.4079,4839.0
2020-01-10 11:20:00,371.61,371.61,371.28,371.31,3180.0,339.2527,339.2527,338.9514,338.9788,3180.0
2020-01-10 11:30:00,371.08,371.08,369.97,370.01,17917.0,338.7688,338.7688,337.7555,337.792,17917.0
2020-01-10 11:40:00,370.03,370.93,369.76,370.71,7275.0,337.8102,338.6319,337.5637,338.431,7275.0
2020-01-10 11:50:00,370.78,371.14,370.7,371.02,4856.0,338.4949,338.8236,338.4219,338.714,4856.0
2020-01-10 12:00:00,371.15,371.24,370.55,371.01,5746.0,338.8327,338.9149,338.285,338.7049,5746.0
2020-01-10 12:10:00,371.07,371.13,370.7,370.79,5767.0,338.7597,338.8145,338.4219,338.5041,5767.0
2020-01-10 12:20:00,370.87,370.97,370.62,370.81,4390.0,338.5771,338.6684,338.3489,338.5223,4390.0
2020-01-10 12:30:00,370.88,371.77,370.81,371.77,5901.0,338.5862,339.3987,338.5223,339.3987,5901.0
2020-01-10 12:40:00,371.83,372.35,371.75,372.27,4534.0,339.4535,339.9282,339.3805,339.8552,4534.0
2020-01-10 12:50:00,372.36,372.53,372.34,372.51,2949.0,339.9374,340.0925,339.9191,340.0743,2949.0
2020-01-10 13:00:00,372.51,372.98,372.51,372.81,3962.0,340.0743,340.5034,340.0743,340.3482,3962.0
2020-01-10 13:10:00,372.95,373.37,372.93,373.06,16241.0,340.476,340.8594,340.4577,340.5764,16241.0
2020-01-10 13:20:00,373.0,373.0,372.17,372.41,3400.0,340.5216,340.5216,339.7639,339.983,3400.0
2020-01-10 13:30:00,372.56,372.82,372.33,372.82,38716.0,340.1199,340.3573,339.91,340.3573,38716.0
2020-01-10 13:40:00,372.8,373.58,372.8,373.58,8710.0,340.339,341.0511,340.339,341.0511,8710.0
2020-01-10 13:50:00,373.54,373.95,373.53,373.94,8937.0,341.0146,341.3889,341.0055,341.3798,8937.0
2020-01-10 14:00:00,373.95,374.22,373.79,373.88,13466.0,341.3889,341.6354,341.2428,341.325,13466.0
2020-01-10 14:10:00,373.81,373.95,373.67,373.94,14457.0,341.2611,341.3889,341.1333,341.3798,14457.0
2020-01-10 14:20:00,373.81,374.5,373.8,374.02,30233.0,341.2611,341.891,341.252,341.4528,30233.0
2020-01-10 14:30:00,374.06,374.14,373.58,373.99,24383.0,341.4893,341.5624,341.0511,341.4254,24383.0
2020-01-10 14:40:00,374.06,374.6,374.01,374.36,104181.0,341.4893,341.9823,341.4437,341.7632,104181.0
2020-01-10 14:50:00,374.37,375.0,374.37,374.71,14650.0,341.7723,342.3475,341.7723,342.0827,14650.0
2020-01-10 15:00:00,374.48,374.6,374.14,374.45,12449.0,341.8728,341.9823,341.5624,341.8454,12449.0
2020-01-10 15:10:00,374.48,374.71,374.32,374.45,21104.0,341.8728,342.0827,341.7267,341.8454,21104.0
2020-01-10 15:20:00,374.43,374.87,374.38,374.81,16574.0,341.8271,342.2288,341.7815,342.174,16574.0
2020-01-10 15:30:00,374.82,374.83,374.18,374.63,23665.0,342.1832,342.1923,341.5989,342.0097,23665.0
2020-01-10 15:40:00,374.59,374.7,373.53,373.94,31299.0,341.9732,342.0736,341.0055,341.3798,31299.0
2020-01-10 15:50:00,373.94,374.72,373.94,374.38,85930.0,341.3798,342.0919,341.3798,341.7815,85930.0
2020-01-13 09:30:00,375.73,376.7,375.01,376.5,15702.0,343.0139,343.8995,342.3566,343.7169,15702.0
2020-01-13 09:40:00,376.48,377.76,376.48,376.76,7385.0,343.6986,344.8672,343.6986,343.9542,7385.0
2020-01-13 09:50:00,376.77,376.97,376.01,376.19,8999.0,343.9634,344.1459,343.2695,343.4339,8999.0
2020-01-13 10:00:00,376.05,376.58,375.3,375.31,10181.0,343.3061,343.7899,342.6214,342.6305,10181.0
2020-01-13 10:10:00,375.48,375.48,374.81,375.09,5549.0,342.7857,342.7857,342.174,342.4296,5549.0
2020-01-13 10:20:00,375.06,375.37,374.95,375.37,5070.0,342.4023,342.6853,342.3018,342.6853,5070.0
2020-01-13 10:30:00,375.37,376.35,375.37,376.24,6126.0,342.6853,343.5799,342.6853,343.4795,6126.0
2020-01-13 10:40:00,376.27,376.28,375.37,375.55,9215.0,343.5069,343.516,342.6853,342.8496,9215.0
2020-01-13 10:50:00,375.55,375.68,375.36,375.55,9830.0,342.8496,342.9683,342.6761,342.8496,9830.0
2020-01-13 11:00:00,375.55,375.64,375.21,375.58,9533.0,342.8496,342.9318,342.5392,342.877,9533.0
2020-01-13 11:10:00,375.7,376.1,375.7,375.75,6664.0,342.9865,343.3517,342.9865,343.0322,6664.0
2020-01-13 11:20:00,375.67,376.83,375.67,376.63,10037.0,342.9591,344.0181,342.9591,343.8355,10037.0
2020-01-13 11:30:00,376.52,376.52,376.03,376.37,3751.0,343.7351,343.7351,343.2878,343.5982,3751.0
2020-01-13 11:40:00,376.28,376.36,375.78,376.11,6267.0,343.516,343.5891,343.0596,343.3608,6267.0
2020-01-13 11:50:00,376.04,376.25,375.95,376.07,4283.0,343.2969,343.4886,343.2148,343.3243,4283.0
2020-01-13 12:00:00,376.09,376.35,376.06,376.3,4951.0,343.3426,343.5799,343.3152,343.5343,4951.0
2020-01-13 12:10:00,376.37,376.39,376.19,376.19,4403.0,343.5982,343.6164,343.4339,343.4339,4403.0
2020-01-13 12:20:00,376.26,376.5,376.22,376.38,5434.0,343.4978,343.7169,343.4612,343.6073,5434.0
2020-01-13 12:30:00,376.47,376.84,376.47,376.81,5775.0,343.6895,344.0273,343.6895,343.9999,5775.0
2020-01-13 12:40:00,376.74,377.33,376.74,377.33,7367.0,343.936,344.4746,343.936,344.4746,7367.0
2020-01-13 12:50:00,377.33,377.38,377.2,377.38,2700.0,344.4746,344.5202,344.3559,344.5202,2700.0
2020-01-13 13:00:00,377.35,377.38,376.75,377.06,4199.0,344.4929,344.5202,343.9451,344.2281,4199.0
2020-01-13 13:10:00,376.97,377.09,376.63,376.63,2803.0,344.1459,344.2555,343.8355,343.8355,2803.0
2020-01-13 13:20:00,376.79,376.79,376.39,376.5,8779.0,343.9816,343.9816,343.6164,343.7169,8779.0
2020-01-13 13:30:00,376.42,376.44,376.11,376.3,3721.0,343.6438,343.6621,343.3608,343.5343,3721.0
2020-01-13 13:40:00,376.31,376.4,376.07,376.4,5234.0,343.5434,343.6256,343.3243,343.6256,5234.0
2020-01-13 13:50:00,376.43,376.5,376.24,376.24,3700.0,343.653,343.7169,343.4795,343.4795,3700.0
2020-01-13 14:00:00,376.34,376.36,375.95,376.08,4451.0,343.5708,343.5891,343.2148,343.3334,4451.0
2020-01-13 14:10:00,376.01,376.29,375.92,376.29,3827.0,343.2695,343.5252,343.1874,343.5252,3827.0
2020-01-13 14:20:00,376.24,376.6,376.17,376.39,3111.0,343.4795,343.8082,343.4156,343.6164,3111.0
2020-01-13 14:30:00,376.27,376.63,376.26,376.44,6450.0,343.5069,343.8355,343.4978,343.6621,6450.0
2020-01-13 14:40:00,376.52,376.63,376.3,376.31,2600.0,343.7351,343.8355,343.5343,343.5434,2600.0
2020-01-13 14:50:00,376.36,377.16,376.3,377.06,7114.0,343.5891,344.3194,343.5343,344.2281,7114.0
2020-01-13 15:00:00,376.96,377.07,376.81,377.06,3362.0,344.1368,344.2372,343.9999,344.2281,3362.0
2020-01-13 15:10:00,377.07,377.24,376.96,377.17,5098.0,344.2372,344.3924,344.1368,344.3285,5098.0
2020-01-13 15:20:00,377.18,377.35,377.01,377.01,4600.0,344.3377,344.4929,344.1825,344.1825,4600.0
2020-01-13 15:30:00,376.84,376.95,376.34,376.47,12848.0,344.0273,344.1277,343.5708,343.6895,12848.0
2020-01-13 15:40:00,376.51,376.57,376.12,376.28,13119.0,343.726,343.7808,343.37,343.516,13119.0
2020-01-13 15:50:00,376.28,376.93,376.17,376.78,45719.0,343.516,344.1094,343.4156,343.9725,45719.0
2020-01-14 09:30:00,375.8,376.19,374.22,374.45,13591.0,343.0778,343.4339,341.6354,341.8454,13591.0
2020-01-14 09:40:00,374.5,374.83,373.22,374.15,11432.0,341.891,342.1923,340.7225,341.5715,11432.0
2020-01-14 09:50:00,374.26,374.9,373.92,373.92,7593.0,341.6719,342.2562,341.3615,341.3615,7593.0
2020-01-14 10:00:00,374.01,374.25,373.32,373.43,10584.0,341.4437,341.6628,340.8138,340.9142,10584.0
2020-01-14 10:10:00,373.53,373.89,373.22,373.32,11749.0,341.0055,341.3341,340.7225,340.8138,11749.0
2020-01-14 10:20:00,373.08,373.64,373.08,373.48,8440.0,340.5947,341.1059,340.5947,340.9598,8440.0
2020-01-14 10:30:00,373.48,374.13,373.36,373.53,9337.0,340.9598,341.5532,340.8503,341.0055,9337.0
2020-01-14 10:40:00,373.53,374.18,373.46,373.94,3031.0,341.0055,341.5989,340.9416,341.3798,3031.0
2020-01-14 10:50:00,373.87,373.87,373.37,373.61,8700.0,341.3159,341.3159,340.8594,341.0785,8700.0
2020-01-14 11:00:00,373.66,374.05,373.34,373.62,6483.0,341.1242,341.4802,340.832,341.0876,6483.0
2020-01-14 11:10:00,373.33,373.49,373.26,373.31,4436.0,340.8229,340.969,340.759,340.8046,4436.0
2020-01-14 11:20:00,373.47,373.91,373.24,373.82,3815.0,340.9507,341.3524,340.7407,341.2702,3815.0
2020-01-14 11:30:00,373.87,374.11,373.44,373.44,9183.0,341.3159,341.535,340.9233,340.9233,9183.0
2020-01-14 11:40:00,373.53,373.72,373.21,373.45,9610.0,341.0055,341.1789,340.7133,340.9324,9610.0
2020-01-14 11:50:00,373.41,373.52,373.26,373.52,9256.0,340.8959,340.9963,340.759,340.9963,9256.0
2020-01-14 12:00:00,373.53,373.69,373.32,373.5,6483.0,341.0055,341.1515,340.8138,340.9781,6483.0
2020-01-14 12:10:00,373.68,373.75,373.51,373.71,2400.0,341.1424,341.2063,340.9872,341.1698,2400.0
2020-01-14 12:20:00,373.65,373.75,373.49,373.57,2138.0,341.115,341.2063,340.969,341.042,2138.0
2020-01-14 12:30:00,373.65,374.06,373.64,374.0,2300.0,341.115,341.4893,341.1059,341.4346,2300.0
2020-01-14 12:40:00,374.02,374.26,373.92,374.26,3191.0,341.4528,341.6719,341.3615,341.6719,3191.0
2020-01-14 12:50:00,374.28,374.71,374.28,374.71,1500.0,341.6902,342.0827,341.6902,342.0827,1500.0
2020-01-14 13:00:00,374.67,374.76,374.51,374.66,3886.0,342.0462,342.1284,341.9001,342.0371,3886.0
2020-01-14 13:10:00,374.67,374.67,374.0,374.11,3707.0,342.0462,342.0462,341.4346,341.535,3707.0
2020-01-14 13:20:00,374.13,374.16,373.93,374.15,3825.0,341.5532,341.5806,341.3706,341.5715,3825.0
2020-01-14 13:30:00,374.13,374.14,373.51,374.01,19601.0,341.5532,341.5624,340.9872,341.4437,19601.0
2020-01-14 13:40:00,373.95,374.04,373.5,373.58,3468.0,341.3889,341.4711,340.9781,341.0511,3468.0
2020-01-14 13:50:00,373.51,374.23,373.51,373.9,9972.0,340.9872,341.6445,340.9872,341.3433,9972.0
2020-01-14 14:00:00,373.98,374.56,373.83,374.12,12399.0,341.4163,341.9458,341.2794,341.5441,12399.0
2020-01-14 14:10:00,374.16,374.39,373.96,374.29,4801.0,341.5806,341.7906,341.398,341.6993,4801.0
2020-01-14 14:20:00,374.24,374.45,374.22,374.41,4216.0,341.6537,341.8454,341.6354,341.8089,4216.0
2020-01-14 14:30:00,374.33,375.03,374.32,374.8,5099.0,341.7358,342.3749,341.7267,342.1649,5099.0
2020-01-14 14:40:00,374.91,375.44,374.79,374.99,4601.0,342.2653,342.7492,342.1558,342.3383,4601.0
2020-01-14 14:50:00,374.95,375.04,374.69,374.9,6124.0,342.3018,342.384,342.0645,342.2562,6124.0
2020-01-14 15:00:00,374.98,375.47,374.94,375.2,4917.0,342.3292,342.7766,342.2927,342.5301,4917.0
2020-01-14 15:10:00,375.16,375.72,375.12,375.44,20797.0,342.4935,343.0048,342.457,342.7492,20797.0
2020-01-14 15:20:00,375.44,375.97,375.4,375.79,18389.0,342.7492,343.233,342.7126,343.0687,18389.0
2020-01-14 15:30:00,375.76,375.86,374.56,374.64,44384.0,343.0413,343.1326,341.9458,342.0188,44384.0
2020-01-14 15:40:00,374.58,374.93,374.26,374.34,12271.0,341.964,342.2836,341.6719,341.7449,12271.0
2020-01-14 15:50:00,374.33,374.77,373.91,374.58,41138.0,341.7358,342.1375,341.3524,341.964,41138.0
2020-01-15 09:30:00,374.68,377.48,374.68,377.48,9969.0,342.0553,344.6115,342.0553,344.6115,9969.0
2020-01-15 09:40:00,377.48,379.0,377.48,378.39,16872.0,344.6115,345.9992,344.6115,345.4423,16872.0
2020-01-15 09:50:00,378.38,378.57,377.83,378.49,6008.0,345.4332,345.6066,344.9311,345.5336,6008.0
2020-01-15 10:00:00,378.65,379.08,378.33,378.66,8974.0,345.6797,346.0722,345.3875,345.6888,8974.0
2020-01-15 10:10:00,378.87,379.0,377.87,377.88,5869.0,345.8805,345.9992,344.9676,344.9767,5869.0
2020-01-15 10:20:00,377.79,378.0,377.54,378.0,5512.0,344.8945,345.0863,344.6663,345.0863,5512.0
2020-01-15 10:30:00,378.18,378.8,378.18,378.53,7247.0,345.2506,345.8166,345.2506,345.5701,7247.0
2020-01-15 10:40:00,378.47,378.98,378.33,378.98,2849.0,345.5153,345.9809,345.3875,345.9809,2849.0
2020-01-15 10:50:00,379.0,379.0,378.28,378.48,4900.0,345.9992,345.9992,345.3419,345.5245,4900.0
2020-01-15 11:00:00,378.56,378.8,378.4,378.44,4573.0,345.5975,345.8166,345.4514,345.4879,4573.0
2020-01-15 11:10:00,378.72,379.23,378.56,379.09,5610.0,345.7436,346.2092,345.5975,346.0813,5610.0
2020-01-15 11:20:00,379.08,379.29,378.91,378.94,5180.0,346.0722,346.2639,345.917,345.9444,5180.0
2020-01-15 11:30:00,379.08,379.72,379.08,379.68,3441.0,346.0722,346.6565,346.0722,346.62,3441.0
2020-01-15 11:40:00,379.72,379.94,379.64,379.87,3202.0,346.6565,346.8573,346.5835,346.7934,3202.0
2020-01-15 11:50:00,379.98,380.38,379.55,379.55,3897.0,346.8939,347.259,346.5013,346.5013,3897.0
2020-01-15 12:00:00,379.74,380.15,379.58,379.85,8327.0,346.6748,347.0491,346.5287,346.7752,8327.0
2020-01-15 12:10:00,379.73,380.24,379.48,380.2,11637.0,346.6656,347.1312,346.4374,347.0947,11637.0
2020-01-15 12:20:00,380.16,380.82,380.16,380.71,3761.0,347.0582,347.6607,347.0582,347.5603,3761.0
2020-01-15 12:30:00,380.81,380.97,380.17,380.69,4892.0,347.6516,347.7976,347.0673,347.542,4892.0
2020-01-15 12:40:00,380.56,380.73,380.02,380.11,6109.0,347.4233,347.5785,346.9304,347.0125,6109.0
2020-01-15 12:50:00,380.11,380.35,379.91,380.24,4788.0,347.0125,347.2316,346.8299,347.1312,4788.0
2020-01-15 13:00:00,380.3,380.48,379.89,380.18,3553.0,347.186,347.3503,346.8117,347.0764,3553.0
2020-01-15 13:10:00,380.18,380.75,380.17,380.69,4665.0,347.0764,347.5968,347.0673,347.542,4665.0
2020-01-15 13:20:00,380.74,380.93,380.0,380.86,17409.0,347.5877,347.7611,346.9121,347.6972,17409.0
2020-01-15 13:30:00,380.87,381.63,380.85,381.54,8272.0,347.7064,348.4002,347.6881,348.318,8272.0
2020-01-15 13:40:00,381.45,381.78,381.45,381.57,3342.0,348.2359,348.5371,348.2359,348.3454,3342.0
2020-01-15 13:50:00,381.61,381.61,380.95,381.08,4575.0,348.3819,348.3819,347.7794,347.8981,4575.0
2020-01-15 14:00:00,381.08,381.3,380.91,380.91,4441.0,347.8981,348.0989,347.7429,347.7429,4441.0
2020-01-15 14:10:00,380.85,381.22,380.69,381.05,4946.0,347.6881,348.0259,347.542,347.8707,4946.0
2020-01-15 14:20:00,381.18,381.5,380.96,380.96,6694.0,347.9894,348.2815,347.7885,347.7885,6694.0
2020-01-15 14:30:00,380.99,381.08,380.51,380.51,10896.0,347.8159,347.8981,347.3777,347.3777,10896.0
2020-01-15 14:40:00,380.67,380.72,379.94,379.99,7540.0,347.5238,347.5694,346.8573,346.903,7540.0
2020-01-15 14:50:00,380.06,380.81,379.92,380.02,6146.0,346.9669,347.6516,346.8391,346.9304,6146.0
2020-01-15 15:00:00,380.06,380.15,379.74,379.85,6878.0,346.9669,347.0491,346.6748,346.7752,6878.0
2020-01-15 15:10:00,380.02,380.34,379.87,380.13,5107.0,346.9304,347.2225,346.7934,347.0308,5107.0
2020-01-15 15:20:00,380.15,380.15,379.54,380.12,7375.0,347.0491,347.0491,346.4922,347.0217,7375.0
2020-01-15 15:30:00,380.08,380.2,379.76,380.03,10638.0,346.9851,347.0947,346.693,346.9395,10638.0
2020-01-15 15:40:00,380.06,380.53,379.92,380.31,10977.0,346.9669,347.396,346.8391,347.1951,10977.0
2020-01-15 15:50:00,380.34,380.45,379.77,380.26,44646.0,347.2225,347.3229,346.7021,347.1495,44646.0
2020-01-16 09:30:00,381.61,382.0,380.19,380.25,17432.0,348.3819,348.738,347.0856,347.1403,17432.0
2020-01-16 09:40:00,380.26,381.85,379.57,381.63,9666.0,347.1495,348.601,346.5196,348.4002,9666.0
2020-01-16 09:50:00,381.82,382.75,381.27,382.71,12939.0,348.5736,349.4227,348.0715,349.3861,12939.0
2020-01-16 10:00:00,382.67,382.67,381.5,382.42,12205.0,349.3496,349.3496,348.2815,349.1214,12205.0
2020-01-16 10:10:00,382.42,382.42,381.32,381.5,7332.0,349.1214,349.1214,348.1172,348.2815,7332.0
2020-01-16 10:20:00,381.42,382.17,381.38,382.17,6754.0,348.2085,348.8932,348.1719,348.8932,6754.0
2020-01-16 10:30:00,382.24,382.88,382.0,382.87,7551.0,348.9571,349.5413,348.738,349.5322,7551.0
2020-01-16 10:40:00,382.91,383.51,382.46,382.55,8210.0,349.5687,350.1165,349.1579,349.2401,8210.0
2020-01-16 10:50:00,382.44,383.32,382.43,383.32,12581.0,349.1397,349.943,349.1305,349.943,12581.0
2020-01-16 11:00:00,383.15,383.23,381.37,381.65,9335.0,349.7878,349.8609,348.1628,348.4184,9335.0
2020-01-16 11:10:00,381.54,382.18,381.52,382.12,3533.0,348.318,348.9023,348.2998,348.8475,3533.0
2020-01-16 11:20:00,381.92,382.36,381.92,382.24,5543.0,348.6649,349.0666,348.6649,348.9571,5543.0
2020-01-16 11:30:00,382.31,382.76,382.31,382.7,4970.0,349.021,349.4318,349.021,349.377,4970.0
2020-01-16 11:40:00,382.62,383.07,382.62,383.05,4622.0,349.304,349.7148,349.304,349.6965,4622.0
2020-01-16 11:50:00,383.19,383.4,382.51,382.57,13785.0,349.8243,350.0161,349.2036,349.2583,13785.0
2020-01-16 12:00:00,382.65,383.36,382.61,383.06,7546.0,349.3314,349.9795,349.2948,349.7057,7546.0
2020-01-16 12:10:00,382.69,383.27,382.45,383.27,5516.0,349.3679,349.8974,349.1488,349.8974,5516.0
2020-01-16 12:20:00,383.3,383.6,382.84,382.92,7438.0,349.9248,350.1986,349.5048,349.5779,7438.0
2020-01-16 12:30:00,382.85,383.43,382.85,383.36,3938.0,349.514,350.0434,349.514,349.9795,3938.0
2020-01-16 12:40:00,383.36,383.37,382.83,383.17,5947.0,349.9795,349.9887,349.4957,349.8061,5947.0
2020-01-16 12:50:00,383.06,383.61,383.06,383.37,4550.0,349.7057,350.2078,349.7057,349.9887,4550.0
2020-01-16 13:00:00,383.37,383.41,383.02,383.39,3482.0,349.9887,350.0252,349.6691,350.0069,3482.0
2020-01-16 13:10:00,383.4,383.45,382.81,383.15,6619.0,350.0161,350.0617,349.4774,349.7878,6619.0
2020-01-16 13:20:00,383.05,383.28,382.79,382.9,12947.0,349.6965,349.9065,349.4592,349.5596,12947.0
2020-01-16 13:30:00,382.7,382.71,382.55,382.62,4426.0,349.377,349.3861,349.2401,349.304,4426.0
2020-01-16 13:40:00,382.62,382.73,382.4,382.69,6151.0,349.304,349.4044,349.1031,349.3679,6151.0
2020-01-16 13:50:00,382.69,383.03,382.61,382.72,3662.0,349.3679,349.6783,349.2948,349.3953,3662.0
2020-01-16 14:00:00,382.57,382.71,382.1,382.24,9939.0,349.2583,349.3861,348.8293,348.9571,9939.0
2020-01-16 14:10:00,382.32,382.49,382.28,382.48,4468.0,349.0301,349.1853,348.9936,349.1762,4468.0
2020-01-16 14:20:00,382.48,382.57,382.4,382.52,5704.0,349.1762,349.2583,349.1031,349.2127,5704.0
2020-01-16 14:30:00,382.5,382.61,382.45,382.55,3830.0,349.1944,349.2948,349.1488,349.2401,3830.0
2020-01-16 14:40:00,382.52,383.07,382.49,383.04,8779.0,349.2127,349.7148,349.1853,349.6874,8779.0
2020-01-16 14:50:00,383.07,383.8,383.07,383.6,9669.0,349.7148,350.3812,349.7148,350.1986,9669.0
2020-01-16 15:00:00,383.59,383.59,382.88,383.38,6905.0,350.1895,350.1895,349.5413,349.9978,6905.0
2020-01-16 15:10:00,383.34,383.51,383.25,383.4,6934.0,349.9613,350.1165,349.8791,350.0161,6934.0
2020-01-16 15:20:00,383.43,383.49,382.82,383.49,8848.0,350.0434,350.0982,349.4866,350.0982,8848.0
2020-01-16 15:30:00,383.55,383.87,383.51,383.63,14335.0,350.153,350.4451,350.1165,350.226,14335.0
2020-01-16 15:40:00,383.53,384.28,383.38,384.04,22016.0,350.1347,350.8194,349.9978,350.6003,22016.0
2020-01-16 15:50:00,384.13,384.61,383.72,383.86,95452.0,350.6825,351.1207,350.3082,350.436,95452.0
2020-01-17 09:30:00,384.68,384.68,379.18,382.6,98315.0,351.1846,351.1846,346.1635,349.2857,98315.0
2020-01-17 09:40:00,382.67,383.27,381.71,382.2,21325.0,349.3496,349.8974,348.4732,348.9205,21325.0
2020-01-17 09:50:00,382.09,382.45,381.2,381.2,35408.0,348.8201,349.1488,348.0076,348.0076,35408.0
2020-01-17 10:00:00,381.12,381.58,380.67,381.13,32105.0,347.9346,348.3545,347.5238,347.9437,32105.0
2020-01-17 10:10:00,381.29,381.78,380.5,380.81,47124.0,348.0898,348.5371,347.3686,347.6516,47124.0
2020-01-17 10:20:00,380.71,381.17,380.37,380.8,22386.0,347.5603,347.9802,347.2499,347.6425,22386.0
2020-01-17 10:30:00,380.71,381.28,380.57,380.76,11495.0,347.5603,348.0807,347.4325,347.6059,11495.0
2020-01-17 10:40:00,380.64,380.96,380.27,380.41,17386.0,347.4964,347.7885,347.1586,347.2864,17386.0
2020-01-17 10:50:00,380.41,380.41,379.75,379.96,31313.0,347.2864,347.2864,346.6839,346.8756,31313.0
2020-01-17 11:00:00,379.98,380.48,379.89,380.29,25356.0,346.8939,347.3503,346.8117,347.1769,25356.0
2020-01-17 11:10:00,380.4,380.86,379.95,380.28,18386.0,347.2773,347.6972,346.8665,347.1677,18386.0
2020-01-17 11:20:00,380.34,380.58,380.07,380.32,10968.0,347.2225,347.4416,346.976,347.2042,10968.0
2020-01-17 11:30:00,380.34,380.35,379.84,379.97,34099.0,347.2225,347.2316,346.766,346.8847,34099.0
2020-01-17 11:40:00,380.03,380.09,379.0,379.07,18902.0,346.9395,346.9943,345.9992,346.0631,18902.0
2020-01-17 11:50:00,379.14,379.55,378.29,378.81,9922.0,346.127,346.5013,345.351,345.8257,9922.0
2020-01-17 12:00:00,378.75,379.64,378.66,379.52,10295.0,345.771,346.5835,345.6888,346.4739,10295.0
2020-01-17 12:10:00,379.58,380.25,379.37,380.23,8768.0,346.5287,347.1403,346.337,347.1221,8768.0
2020-01-17 12:20:00,380.27,380.88,380.27,380.78,7753.0,347.1586,347.7155,347.1586,347.6242,7753.0
2020-01-17 12:30:00,380.78,380.83,380.34,380.56,4015.0,347.6242,347.6698,347.2225,347.4233,4015.0
2020-01-17 12:40:00,380.59,380.77,380.36,380.47,12349.0,347.4507,347.6151,347.2408,347.3412,12349.0
2020-01-17 12:50:00,380.47,380.65,380.23,380.49,36589.0,347.3412,347.5055,347.1221,347.3594,36589.0
2020-01-17 13:00:00,380.49,380.51,380.17,380.46,13358.0,347.3594,347.3777,347.0673,347.3321,13358.0
2020-01-17 13:10:00,380.48,380.8,380.08,380.1,17820.0,347.3503,347.6425,346.9851,347.0034,17820.0
2020-01-17 13:20:00,380.32,380.33,379.88,380.0,7036.0,347.2042,347.2134,346.8026,346.9121,7036.0
2020-01-17 13:30:00,379.95,380.49,379.91,380.17,12149.0,346.8665,347.3594,346.8299,347.0673,12149.0
2020-01-17 13:40:00,380.07,380.09,379.56,379.56,2600.0,346.976,346.9943,346.5104,346.5104,2600.0
2020-01-17 13:50:00,379.67,379.78,379.43,379.63,10033.0,346.6108,346.7113,346.3917,346.5743,10033.0
2020-01-17 14:00:00,379.64,380.07,379.43,379.78,20145.0,346.5835,346.976,346.3917,346.7113,20145.0
2020-01-17 14:10:00,379.82,380.33,379.5,380.08,7185.0,346.7478,347.2134,346.4556,346.9851,7185.0
2020-01-17 14:20:00,380.08,380.33,379.79,380.01,8561.0,346.9851,347.2134,346.7204,346.9212,8561.0
2020-01-17 14:30:00,379.98,380.65,379.87,380.2,11086.0,346.8939,347.5055,346.7934,347.0947,11086.0
2020-01-17 14:40:00,380.2,380.29,379.67,379.94,13552.0,347.0947,347.1769,346.6108,346.8573,13552.0
2020-01-17 14:50:00,379.91,380.15,379.66,380.09,8449.0,346.8299,347.0491,346.6017,346.9943,8449.0
2020-01-17 15:00:00,380.09,380.16,379.63,380.02,8427.0,346.9943,347.0582,346.5743,346.9304,8427.0
2020-01-17 15:10:00,380.05,380.15,379.5,379.93,10088.0,346.9578,347.0491,346.4556,346.8482,10088.0
2020-01-17 15:20:00,379.96,380.15,379.79,380.11,11640.0,346.8756,347.0491,346.7204,347.0125,11640.0
2020-01-17 15:30:00,380.08,380.34,379.58,380.22,19989.0,346.9851,347.2225,346.5287,347.113,19989.0
2020-01-17 15:40:00,380.18,380.23,379.56,380.03,16356.0,347.0764,347.1221,346.5104,346.9395,16356.0
2020-01-17 15:50:00,380.1,380.28,379.56,380.0,51426.0,347.0034,347.1677,346.5104,346.9121,51426.0
2020-01-21 09:30:00,379.38,381.19,379.04,381.04,32633.0,346.3461,347.9985,346.0357,347.8616,32633.0
2020-01-21 09:40:00,380.88,380.88,379.24,379.62,10150.0,347.7155,347.7155,346.2183,346.5652,10150.0
2020-01-21 09:50:00,379.61,379.69,378.21,378.4,18632.0,346.5561,346.6291,345.278,345.4514,18632.0
2020-01-21 10:00:00,378.65,379.13,378.26,378.68,7647.0,345.6797,346.1179,345.3236,345.707,7647.0
2020-01-21 10:10:00,378.81,379.35,378.53,378.64,34576.0,345.8257,346.3187,345.5701,345.6705,34576.0
2020-01-21 10:20:00,378.65,379.64,378.64,379.47,4354.0,345.6797,346.5835,345.6705,346.4283,4354.0
2020-01-21 10:30:00,379.61,379.92,379.24,379.43,12951.0,346.5561,346.8391,346.2183,346.3917,12951.0
2020-01-21 10:40:00,379.35,379.6,378.61,379.25,42913.0,346.3187,346.5469,345.6431,346.2274,42913.0
2020-01-21 10:50:00,379.31,379.5,378.86,378.98,23325.0,346.2822,346.4556,345.8714,345.9809,23325.0
2020-01-21 11:00:00,378.95,379.08,377.01,377.33,22758.0,345.9535,346.0722,344.1825,344.4746,22758.0
2020-01-21 11:10:00,377.33,378.12,377.09,377.68,6415.0,344.4746,345.1958,344.2555,344.7941,6415.0
2020-01-21 11:20:00,377.8,379.2,377.63,378.77,6855.0,344.9037,346.1818,344.7485,345.7892,6855.0
2020-01-21 11:30:00,378.65,379.27,378.3,378.66,21272.0,345.6797,346.2457,345.3601,345.6888,21272.0
2020-01-21 11:40:00,378.68,379.03,378.61,378.73,4874.0,345.707,346.0266,345.6431,345.7527,4874.0
2020-01-21 11:50:00,378.8,378.8,378.21,378.73,17028.0,345.8166,345.8166,345.278,345.7527,17028.0
2020-01-21 12:00:00,378.85,379.45,378.66,379.4,7240.0,345.8622,346.41,345.6888,346.3644,7240.0
2020-01-21 12:10:00,379.03,379.2,378.71,379.17,4530.0,346.0266,346.1818,345.7344,346.1544,4530.0
2020-01-21 12:20:00,379.24,379.28,378.27,378.65,27796.0,346.2183,346.2548,345.3327,345.6797,27796.0
2020-01-21 12:30:00,378.65,378.65,378.14,378.38,8844.0,345.6797,345.6797,345.2141,345.4332,8844.0
2020-01-21 12:40:00,378.49,378.5,377.37,377.59,10094.0,345.5336,345.5427,344.5111,344.712,10094.0
2020-01-21 12:50:00,377.52,377.98,377.52,377.88,3489.0,344.6481,345.068,344.6481,344.9767,3489.0
2020-01-21 13:00:00,377.96,378.39,377.82,378.16,6016.0,345.0497,345.4423,344.9219,345.2323,6016.0
2020-01-21 13:10:00,378.17,378.17,377.39,377.39,3013.0,345.2415,345.2415,344.5294,344.5294,3013.0
2020-01-21 13:20:00,377.47,377.6,377.12,377.2,3680.0,344.6024,344.7211,344.2829,344.3559,3680.0
2020-01-21 13:30:00,377.19,377.45,376.92,377.11,22917.0,344.3468,344.5841,344.1003,344.2738,22917.0
2020-01-21 13:40:00,377.12,377.12,375.76,375.8,15453.0,344.2829,344.2829,343.0413,343.0778,15453.0
2020-01-21 13:50:00,375.8,376.18,375.3,375.3,9058.0,343.0778,343.4247,342.6214,342.6214,9058.0
2020-01-21 14:00:00,375.2,375.34,373.96,374.23,15550.0,342.5301,342.6579,341.398,341.6445,15550.0
2020-01-21 14:10:00,374.3,375.42,374.08,374.51,24175.0,341.7084,342.7309,341.5076,341.9001,24175.0
2020-01-21 14:20:00,374.5,375.23,374.1,375.1,23919.0,341.891,342.5575,341.5258,342.4388,23919.0
2020-01-21 14:30:00,375.33,375.44,374.69,375.12,7882.0,342.6487,342.7492,342.0645,342.457,7882.0
2020-01-21 14:40:00,374.98,375.44,374.81,375.1,5880.0,342.3292,342.7492,342.174,342.4388,5880.0
2020-01-21 14:50:00,374.82,376.13,374.53,376.12,13918.0,342.1832,343.3791,341.9184,343.37,13918.0
2020-01-21 15:00:00,375.94,377.01,375.93,376.92,6537.0,343.2056,344.1825,343.1965,344.1003,6537.0
2020-01-21 15:10:00,377.29,377.37,376.69,377.04,10682.0,344.4381,344.5111,343.8903,344.2098,10682.0
2020-01-21 15:20:00,376.94,378.19,376.9,378.06,6425.0,344.1186,345.2597,344.082,345.141,6425.0
2020-01-21 15:30:00,378.08,378.34,377.57,377.75,9270.0,345.1593,345.3967,344.6937,344.858,9270.0
2020-01-21 15:40:00,377.71,378.38,377.69,378.17,14420.0,344.8215,345.4332,344.8033,345.2415,14420.0
2020-01-21 15:50:00,378.26,378.99,378.0,378.23,65084.0,345.3236,345.9901,345.0863,345.2962,65084.0
2020-01-22 09:30:00,378.5,379.3,377.74,378.97,18583.0,345.5427,346.2731,344.8489,345.9718,18583.0
2020-01-22 09:40:00,378.82,380.34,378.01,378.74,38577.0,345.8349,347.2225,345.0954,345.7618,38577.0
2020-01-22 09:50:00,378.73,379.46,377.48,377.82,48961.0,345.7527,346.4191,344.6115,344.9219,48961.0
2020-01-22 10:00:00,377.99,378.35,377.27,377.95,33533.0,345.0771,345.4058,344.4198,345.0406,33533.0
2020-01-22 10:10:00,377.91,378.74,377.82,378.6,12275.0,345.0041,345.7618,344.9219,345.634,12275.0
2020-01-22 10:20:00,378.59,378.65,377.94,377.97,32643.0,345.6249,345.6797,345.0315,345.0589,32643.0
2020-01-22 10:30:00,378.04,378.1,377.46,378.03,10786.0,345.1228,345.1776,344.5933,345.1136,10786.0
2020-01-22 10:40:00,378.18,378.24,377.78,378.0,10372.0,345.2506,345.3054,344.8854,345.0863,10372.0
2020-01-22 10:50:00,377.86,378.11,377.69,377.74,5375.0,344.9584,345.1867,344.8033,344.8489,5375.0
2020-01-22 11:00:00,377.58,377.68,376.96,377.03,4649.0,344.7028,344.7941,344.1368,344.2007,4649.0
2020-01-22 11:10:00,377.02,377.55,376.19,377.33,17866.0,344.1916,344.6754,343.4339,344.4746,17866.0
2020-01-22 11:20:00,377.25,377.25,376.04,376.71,4510.0,344.4016,344.4016,343.2969,343.9086,4510.0
2020-01-22 11:30:00,376.53,377.02,376.26,376.56,13110.0,343.7443,344.1916,343.4978,343.7716,13110.0
2020-01-22 11:40:00,376.5,376.8,376.16,376.55,13173.0,343.7169,343.9907,343.4065,343.7625,13173.0
2020-01-22 11:50:00,376.33,376.51,376.03,376.09,4640.0,343.5617,343.726,343.2878,343.3426,4640.0
2020-01-22 12:00:00,376.37,376.4,375.6,376.1,3128.0,343.5982,343.6256,342.8952,343.3517,3128.0
2020-01-22 12:10:00,376.23,376.58,376.22,376.48,3844.0,343.4704,343.7899,343.4612,343.6986,3844.0
2020-01-22 12:20:00,376.59,376.59,375.97,376.31,7307.0,343.799,343.799,343.233,343.5434,7307.0
2020-01-22 12:30:00,376.16,376.5,376.04,376.32,4888.0,343.4065,343.7169,343.2969,343.5525,4888.0
2020-01-22 12:40:00,376.34,377.57,376.34,377.56,8082.0,343.5708,344.6937,343.5708,344.6846,8082.0
2020-01-22 12:50:00,377.52,377.6,377.13,377.48,17817.0,344.6481,344.7211,344.292,344.6115,17817.0
2020-01-22 13:00:00,377.45,377.5,377.19,377.3,5424.0,344.5841,344.6298,344.3468,344.4472,5424.0
2020-01-22 13:10:00,377.37,377.44,376.97,377.12,6950.0,344.5111,344.575,344.1459,344.2829,6950.0
2020-01-22 13:20:00,377.13,377.5,376.94,377.33,17540.0,344.292,344.6298,344.1186,344.4746,17540.0
2020-01-22 13:30:00,377.39,377.4,376.88,377.22,11690.0,344.5294,344.5385,344.0638,344.3742,11690.0
2020-01-22 13:40:00,377.41,378.01,377.28,377.43,28120.0,344.5476,345.0954,344.429,344.5659,28120.0
2020-01-22 13:50:00,377.43,377.75,377.13,377.53,5044.0,344.5659,344.858,344.292,344.6572,5044.0
2020-01-22 14:00:00,377.46,377.75,376.96,376.96,4698.0,344.5933,344.858,344.1368,344.1368,4698.0
2020-01-22 14:10:00,376.96,377.19,376.59,376.73,8979.0,344.1368,344.3468,343.799,343.9268,8979.0
2020-01-22 14:20:00,376.83,377.12,376.65,376.88,15771.0,344.0181,344.2829,343.8538,344.0638,15771.0
2020-01-22 14:30:00,376.85,376.88,376.49,376.56,5135.0,344.0364,344.0638,343.7077,343.7716,5135.0
2020-01-22 14:40:00,376.6,376.63,375.8,375.9,9005.0,343.8082,343.8355,343.0778,343.1691,9005.0
2020-01-22 14:50:00,375.69,376.45,375.53,376.45,16168.0,342.9774,343.6712,342.8313,343.6712,16168.0
2020-01-22 15:00:00,376.4,376.61,375.61,376.26,13172.0,343.6256,343.8173,342.9044,343.4978,13172.0
2020-01-22 15:10:00,376.27,376.37,375.62,375.66,4727.0,343.5069,343.5982,342.9135,342.95,4727.0
2020-01-22 15:20:00,375.7,376.26,375.52,376.05,7533.0,342.9865,343.4978,342.8222,343.3061,7533.0
2020-01-22 15:30:00,375.96,376.55,375.96,376.4,7457.0,343.2239,343.7625,343.2239,343.6256,7457.0
2020-01-22 15:40:00,376.3,376.53,375.61,375.61,16687.0,343.5343,343.7443,342.9044,342.9044,16687.0
2020-01-22 15:50:00,375.51,376.03,375.22,375.32,45381.0,342.8131,343.2878,342.5483,342.6396,45381.0
2020-01-23 09:30:00,375.8,377.44,374.76,377.44,12233.0,343.0778,344.575,342.1284,344.575,12233.0
2020-01-23 09:40:00,377.17,377.3,376.04,377.05,8176.0,344.3285,344.4472,343.2969,344.219,8176.0
2020-01-23 09:50:00,376.93,377.25,376.23,376.72,23759.0,344.1094,344.4016,343.4704,343.9177,23759.0
2020-01-23 10:00:00,377.03,377.42,376.25,376.95,92050.0,344.2007,344.5568,343.4886,344.1277,92050.0
2020-01-23 10:10:00,376.98,377.62,376.58,376.9,30844.0,344.1551,344.7393,343.7899,344.082,30844.0
2020-01-23 10:20:00,377.06,377.46,376.68,377.16,44133.0,344.2281,344.5933,343.8812,344.3194,44133.0
2020-01-23 10:30:00,377.29,377.35,376.64,376.89,19349.0,344.4381,344.4929,343.8447,344.0729,19349.0
2020-01-23 10:40:00,376.92,377.11,376.54,377.0,28500.0,344.1003,344.2738,343.7534,344.1733,28500.0
2020-01-23 10:50:00,376.85,377.0,376.42,376.66,18492.0,344.0364,344.1733,343.6438,343.8629,18492.0
2020-01-23 11:00:00,376.66,376.66,375.78,376.16,7951.0,343.8629,343.8629,343.0596,343.4065,7951.0
2020-01-23 11:10:00,376.24,376.63,376.12,376.18,7159.0,343.4795,343.8355,343.37,343.4247,7159.0
2020-01-23 11:20:00,376.12,376.48,375.9,375.9,15229.0,343.37,343.6986,343.1691,343.1691,15229.0
2020-01-23 11:30:00,376.03,376.21,375.84,375.85,3541.0,343.2878,343.4521,343.1143,343.1235,3541.0
2020-01-23 11:40:00,375.86,376.11,375.77,376.0,3870.0,343.1326,343.3608,343.0504,343.2604,3870.0
2020-01-23 11:50:00,376.06,376.18,375.69,376.18,30345.0,343.3152,343.4247,342.9774,343.4247,30345.0
2020-01-23 12:00:00,376.11,376.43,375.96,376.09,14535.0,343.3608,343.653,343.2239,343.3426,14535.0
2020-01-23 12:10:00,376.06,376.22,375.96,375.98,5341.0,343.3152,343.4612,343.2239,343.2421,5341.0
2020-01-23 12:20:00,375.97,377.1,375.9,377.04,47465.0,343.233,344.2646,343.1691,344.2098,47465.0
2020-01-23 12:30:00,377.04,377.04,376.15,376.27,18933.0,344.2098,344.2098,343.3973,343.5069,18933.0
2020-01-23 12:40:00,376.4,377.0,376.06,377.0,8471.0,343.6256,344.1733,343.3152,344.1733,8471.0
2020-01-23 12:50:00,377.03,377.36,376.9,376.9,6283.0,344.2007,344.502,344.082,344.082,6283.0
2020-01-23 13:00:00,377.19,377.74,377.19,377.73,2400.0,344.3468,344.8489,344.3468,344.8398,2400.0
2020-01-23 13:10:00,377.62,378.89,377.58,378.8,13961.0,344.7393,345.8988,344.7028,345.8166,13961.0
2020-01-23 13:20:00,379.02,379.19,378.77,378.97,10796.0,346.0174,346.1726,345.7892,345.9718,10796.0
2020-01-23 13:30:00,378.99,378.99,378.74,378.83,4596.0,345.9901,345.9901,345.7618,345.844,4596.0
2020-01-23 13:40:00,378.85,379.29,378.85,379.28,3354.0,345.8622,346.2639,345.8622,346.2548,3354.0
2020-01-23 13:50:00,379.22,379.7,379.16,379.7,8560.0,346.2,346.6382,346.1453,346.6382,8560.0
2020-01-23 14:00:00,379.65,379.96,379.64,379.81,9077.0,346.5926,346.8756,346.5835,346.7387,9077.0
2020-01-23 14:10:00,379.98,380.37,379.96,380.3,7609.0,346.8939,347.2499,346.8756,347.186,7609.0
2020-01-23 14:20:00,380.34,380.34,379.62,379.76,4767.0,347.2225,347.2225,346.5652,346.693,4767.0
2020-01-23 14:30:00,379.83,380.35,379.75,380.14,6968.0,346.7569,347.2316,346.6839,347.0399,6968.0
2020-01-23 14:40:00,380.11,380.33,379.95,380.24,26727.0,347.0125,347.2134,346.8665,347.1312,26727.0
2020-01-23 14:50:00,380.36,380.39,380.02,380.39,8424.0,347.2408,347.2682,346.9304,347.2682,8424.0
2020-01-23 15:00:00,380.38,380.43,380.06,380.37,10130.0,347.259,347.3047,346.9669,347.2499,10130.0
2020-01-23 15:10:00,380.34,380.67,380.06,380.26,12024.0,347.2225,347.5238,346.9669,347.1495,12024.0
2020-01-23 15:20:00,380.27,380.69,380.08,380.33,9763.0,347.1586,347.542,346.9851,347.2134,9763.0
2020-01-23 15:30:00,380.33,381.1,380.25,380.94,14480.0,347.2134,347.9163,347.1403,347.7703,14480.0
2020-01-23 15:40:00,380.96,381.35,380.85,381.25,25087.0,347.7885,348.1446,347.6881,348.0533,25087.0
2020-01-23 15:50:00,381.19,381.64,380.95,381.56,50490.0,347.9985,348.4093,347.7794,348.3363,50490.0
2020-01-24 09:30:00,383.02,383.39,380.2,380.74,27791.0,349.6691,350.0069,347.0947,347.5877,27791.0
2020-01-24 09:40:00,381.06,382.52,381.06,381.74,6963.0,347.8798,349.2127,347.8798,348.5006,6963.0
2020-01-24 09:50:00,381.65,382.24,381.59,382.05,3810.0,348.4184,348.9571,348.3637,348.7836,3810.0
2020-01-24 10:00:00,381.77,382.52,381.42,381.74,5802.0,348.528,349.2127,348.2085,348.5006,5802.0
2020-01-24 10:10:00,381.63,382.42,381.58,381.63,5694.0,348.4002,349.1214,348.3545,348.4002,5694.0
2020-01-24 10:20:00,381.74,382.48,381.65,382.21,5993.0,348.5006,349.1762,348.4184,348.9297,5993.0
2020-01-24 10:30:00,382.04,382.7,381.98,382.54,5802.0,348.7745,349.377,348.7197,349.2309,5802.0
2020-01-24 10:40:00,382.57,383.15,382.45,383.14,8204.0,349.2583,349.7878,349.1488,349.7787,8204.0
2020-01-24 10:50:00,383.14,383.63,383.12,383.37,5696.0,349.7787,350.226,349.7604,349.9887,5696.0
2020-01-24 11:00:00,383.31,383.58,382.99,383.26,7960.0,349.9339,350.1804,349.6418,349.8883,7960.0
2020-01-24 11:10:00,383.23,383.54,383.1,383.31,7591.0,349.8609,350.1439,349.7422,349.9339,7591.0
2020-01-24 11:20:00,383.45,383.45,382.72,383.33,5938.0,350.0617,350.0617,349.3953,349.9522,5938.0
2020-01-24 11:30:00,383.29,384.18,383.03,384.14,8407.0,349.9156,350.7281,349.6783,350.6916,8407.0
2020-01-24 11:40:00,384.14,384.18,383.14,383.88,11286.0,350.6916,350.7281,349.7787,350.4543,11286.0
2020-01-24 11:50:00,383.85,383.85,382.69,382.69,12379.0,350.4269,350.4269,349.3679,349.3679,12379.0
2020-01-24 12:00:00,382.84,382.84,382.12,382.12,7843.0,349.5048,349.5048,348.8475,348.8475,7843.0
2020-01-24 12:10:00,382.1,382.1,380.92,381.2,8830.0,348.8293,348.8293,347.752,348.0076,8830.0
2020-01-24 12:20:00,381.07,381.44,380.53,380.69,6420.0,347.8889,348.2267,347.396,347.542,6420.0
2020-01-24 12:30:00,380.97,382.01,380.94,381.64,8271.0,347.7976,348.7471,347.7703,348.4093,8271.0
2020-01-24 12:40:00,381.91,382.25,381.76,382.11,6106.0,348.6558,348.9662,348.5189,348.8384,6106.0
2020-01-24 12:50:00,382.09,382.54,381.92,382.48,8231.0,348.8201,349.2309,348.6649,349.1762,8231.0
2020-01-24 13:00:00,382.33,382.36,381.36,382.04,6639.0,349.0392,349.0666,348.1537,348.7745,6639.0
2020-01-24 13:10:00,381.85,381.86,381.33,381.65,3575.0,348.601,348.6102,348.1263,348.4184,3575.0
2020-01-24 13:20:00,381.72,381.72,381.09,381.09,4350.0,348.4823,348.4823,347.9072,347.9072,4350.0
2020-01-24 13:30:00,380.99,381.47,380.99,381.3,2532.0,347.8159,348.2541,347.8159,348.0989,2532.0
2020-01-24 13:40:00,381.25,381.74,381.07,381.52,4169.0,348.0533,348.5006,347.8889,348.2998,4169.0
2020-01-24 13:50:00,381.52,381.52,381.08,381.31,10079.0,348.2998,348.2998,347.8981,348.108,10079.0
2020-01-24 14:00:00,381.31,381.62,380.62,380.77,8902.0,348.108,348.3911,347.4781,347.6151,8902.0
2020-01-24 14:10:00,380.84,381.38,380.67,380.74,11663.0,347.679,348.1719,347.5238,347.5877,11663.0
2020-01-24 14:20:00,380.72,381.05,380.49,380.66,10011.0,347.5694,347.8707,347.3594,347.5146,10011.0
2020-01-24 14:30:00,380.65,381.42,380.45,381.26,18000.0,347.5055,348.2085,347.3229,348.0624,18000.0
2020-01-24 14:40:00,381.4,382.22,381.22,382.21,3985.0,348.1902,348.9388,348.0259,348.9297,3985.0
2020-01-24 14:50:00,382.19,382.92,381.93,382.76,7899.0,348.9114,349.5779,348.6741,349.4318,7899.0
2020-01-24 15:00:00,382.72,382.99,382.36,382.6,8015.0,349.3953,349.6418,349.0666,349.2857,8015.0
2020-01-24 15:10:00,382.48,382.94,382.32,382.37,6891.0,349.1762,349.5961,349.0301,349.0757,6891.0
2020-01-24 15:20:00,382.42,382.69,382.26,382.31,6214.0,349.1214,349.3679,348.9753,349.021,6214.0
2020-01-24 15:30:00,382.29,382.36,381.55,381.71,11440.0,349.0027,349.0666,348.3271,348.4732,11440.0
2020-01-24 15:40:00,381.71,381.79,381.06,381.63,20676.0,348.4732,348.5462,347.8798,348.4002,20676.0
2020-01-24 15:50:00,381.55,381.92,381.11,381.55,42808.0,348.3271,348.6649,347.9255,348.3271,42808.0
2020-01-27 09:30:00,378.36,380.99,375.81,376.41,32709.0,345.4149,347.8159,343.0869,343.6347,32709.0
2020-01-27 09:40:00,376.92,377.39,375.77,376.5,23600.0,344.1003,344.5294,343.0504,343.7169,23600.0
2020-01-27 09:50:00,377.11,378.48,376.98,378.32,8763.0,344.2738,345.5245,344.1551,345.3784,8763.0
2020-01-27 10:00:00,377.95,378.19,377.05,377.88,8210.0,345.0406,345.2597,344.219,344.9767,8210.0
2020-01-27 10:10:00,377.92,378.37,377.52,377.84,5136.0,345.0132,345.424,344.6481,344.9402,5136.0
2020-01-27 10:20:00,377.86,378.67,377.73,378.57,5120.0,344.9584,345.6979,344.8398,345.6066,5120.0
2020-01-27 10:30:00,378.42,378.72,378.18,378.27,4073.0,345.4697,345.7436,345.2506,345.3327,4073.0
2020-01-27 10:40:00,378.38,378.38,377.52,377.52,4169.0,345.4332,345.4332,344.6481,344.6481,4169.0
2020-01-27 10:50:00,377.39,377.92,377.2,377.92,5039.0,344.5294,345.0132,344.3559,345.0132,5039.0
2020-01-27 11:00:00,377.83,379.16,377.83,379.08,7390.0,344.9311,346.1453,344.9311,346.0722,7390.0
2020-01-27 11:10:00,378.77,378.8,378.13,378.43,13127.0,345.7892,345.8166,345.2049,345.4788,13127.0
2020-01-27 11:20:00,378.3,378.58,378.07,378.21,12839.0,345.3601,345.6158,345.1502,345.278,12839.0
2020-01-27 11:30:00,378.17,378.74,378.11,378.37,18539.0,345.2415,345.7618,345.1867,345.424,18539.0
2020-01-27 11:40:00,378.53,378.88,378.29,378.31,9826.0,345.5701,345.8896,345.351,345.3693,9826.0
2020-01-27 11:50:00,378.28,378.33,377.72,377.73,5155.0,345.3419,345.3875,344.8306,344.8398,5155.0
2020-01-27 12:00:00,377.69,378.11,377.49,377.95,4151.0,344.8033,345.1867,344.6207,345.0406,4151.0
2020-01-27 12:10:00,378.0,378.0,377.58,377.71,15418.0,345.0863,345.0863,344.7028,344.8215,15418.0
2020-01-27 12:20:00,377.71,378.66,377.71,378.66,3629.0,344.8215,345.6888,344.8215,345.6888,3629.0
2020-01-27 12:30:00,378.74,378.85,378.45,378.7,10494.0,345.7618,345.8622,345.4971,345.7253,10494.0
2020-01-27 12:40:00,378.62,379.12,378.48,379.08,5300.0,345.6523,346.1087,345.5245,346.0722,5300.0
2020-01-27 12:50:00,379.18,379.24,378.42,378.75,3659.0,346.1635,346.2183,345.4697,345.771,3659.0
2020-01-27 13:00:00,378.82,378.9,378.42,378.51,2350.0,345.8349,345.9079,345.4697,345.5519,2350.0
2020-01-27 13:10:00,378.6,378.98,378.45,378.86,3519.0,345.634,345.9809,345.4971,345.8714,3519.0
2020-01-27 13:20:00,378.76,379.36,378.76,379.35,5352.0,345.7801,346.3278,345.7801,346.3187,5352.0
2020-01-27 13:30:00,379.23,379.64,379.23,379.64,3229.0,346.2092,346.5835,346.2092,346.5835,3229.0
2020-01-27 13:40:00,379.69,379.74,379.13,379.23,4764.0,346.6291,346.6748,346.1179,346.2092,4764.0
2020-01-27 13:50:00,379.46,379.52,379.05,379.42,3846.0,346.4191,346.4739,346.0448,346.3826,3846.0
2020-01-27 14:00:00,379.35,379.35,378.82,379.31,2762.0,346.3187,346.3187,345.8349,346.2822,2762.0
2020-01-27 14:10:00,379.33,379.42,378.97,379.01,3027.0,346.3005,346.3826,345.9718,346.0083,3027.0
2020-01-27 14:20:00,379.12,379.12,378.73,378.92,5435.0,346.1087,346.1087,345.7527,345.9262,5435.0
2020-01-27 14:30:00,378.88,379.01,378.59,379.01,8221.0,345.8896,346.0083,345.6249,346.0083,8221.0
2020-01-27 14:40:00,379.01,379.58,378.87,379.29,7275.0,346.0083,346.5287,345.8805,346.2639,7275.0
2020-01-27 14:50:00,379.47,379.47,378.63,379.23,7651.0,346.4283,346.4283,345.6614,346.2092,7651.0
2020-01-27 15:00:00,379.04,379.59,378.96,379.42,4200.0,346.0357,346.5378,345.9627,346.3826,4200.0
2020-01-27 15:10:00,379.21,380.02,379.0,379.97,5307.0,346.1909,346.9304,345.9992,346.8847,5307.0
2020-01-27 15:20:00,380.0,380.19,379.87,379.99,7990.0,346.9121,347.0856,346.7934,346.903,7990.0
2020-01-27 15:30:00,380.06,380.07,379.65,379.95,14291.0,346.9669,346.976,346.5926,346.8665,14291.0
2020-01-27 15:40:00,379.9,380.1,379.05,379.05,10046.0,346.8208,347.0034,346.0448,346.0448,10046.0
2020-01-27 15:50:00,379.01,379.29,378.7,378.81,48491.0,346.0083,346.2639,345.7253,345.8257,48491.0
2020-01-28 09:30:00,380.5,380.98,374.22,375.53,30409.0,347.3686,347.8068,341.6354,342.8313,30409.0
2020-01-28 09:40:00,376.06,377.87,375.26,376.65,34266.0,343.3152,344.9676,342.5848,343.8538,34266.0
2020-01-28 09:50:00,376.34,377.68,375.53,377.25,13522.0,343.5708,344.7941,342.8313,344.4016,13522.0
2020-01-28 10:00:00,377.52,379.32,377.27,379.31,7974.0,344.6481,346.2913,344.4198,346.2822,7974.0
2020-01-28 10:10:00,378.95,379.65,378.95,379.62,5859.0,345.9535,346.5926,345.9535,346.5652,5859.0
2020-01-28 10:20:00,379.59,380.72,379.22,380.46,12149.0,346.5378,347.5694,346.2,347.3321,12149.0
2020-01-28 10:30:00,380.17,380.86,380.08,380.33,7493.0,347.0673,347.6972,346.9851,347.2134,7493.0
2020-01-28 10:40:00,380.78,380.97,380.29,380.29,5209.0,347.6242,347.7976,347.1769,347.1769,5209.0
2020-01-28 10:50:00,380.27,381.8,380.27,381.66,11644.0,347.1586,348.5554,347.1586,348.4276,11644.0
2020-01-28 11:00:00,381.21,381.31,380.64,381.02,4284.0,348.0168,348.108,347.4964,347.8433,4284.0
2020-01-28 11:10:00,381.11,381.34,380.8,381.0,3800.0,347.9255,348.1354,347.6425,347.825,3800.0
2020-01-28 11:20:00,380.97,381.71,380.97,381.3,5354.0,347.7976,348.4732,347.7976,348.0989,5354.0
2020-01-28 11:30:00,381.44,381.71,381.28,381.62,4132.0,348.2267,348.4732,348.0807,348.3911,4132.0
2020-01-28 11:40:00,381.61,382.44,381.49,381.92,15752.0,348.3819,349.1397,348.2724,348.6649,15752.0
2020-01-28 11:50:00,382.0,382.2,381.31,381.55,6075.0,348.738,348.9205,348.108,348.3271,6075.0
2020-01-28 12:00:00,381.66,381.71,381.34,381.38,3800.0,348.4276,348.4732,348.1354,348.1719,3800.0
2020-01-28 12:10:00,381.3,382.03,381.3,382.03,3505.0,348.0989,348.7654,348.0989,348.7654,3505.0
2020-01-28 12:20:00,382.02,382.21,381.88,381.94,4015.0,348.7562,348.9297,348.6284,348.6832,4015.0
2020-01-28 12:30:00,381.93,382.23,381.87,382.11,3960.0,348.6741,348.9479,348.6193,348.8384,3960.0
2020-01-28 12:40:00,382.16,382.16,381.55,381.64,3434.0,348.884,348.884,348.3271,348.4093,3434.0
2020-01-28 12:50:00,381.8,382.04,381.67,382.02,5193.0,348.5554,348.7745,348.4367,348.7562,5193.0
2020-01-28 13:00:00,381.99,382.0,381.6,381.8,3439.0,348.7288,348.738,348.3728,348.5554,3439.0
2020-01-28 13:10:00,381.85,382.5,381.84,382.5,12069.0,348.601,349.1944,348.5919,349.1944,12069.0
2020-01-28 13:20:00,382.43,382.61,382.29,382.3,6627.0,349.1305,349.2948,349.0027,349.0118,6627.0
2020-01-28 13:30:00,382.3,382.57,382.07,382.07,10500.0,349.0118,349.2583,348.8019,348.8019,10500.0
2020-01-28 13:40:00,381.94,382.14,381.84,382.1,2850.0,348.6832,348.8658,348.5919,348.8293,2850.0
2020-01-28 13:50:00,382.1,382.13,381.58,381.58,3545.0,348.8293,348.8566,348.3545,348.3545,3545.0
2020-01-28 14:00:00,381.67,382.03,381.6,381.9,4806.0,348.4367,348.7654,348.3728,348.6467,4806.0
2020-01-28 14:10:00,381.88,382.46,381.87,382.41,4315.0,348.6284,349.1579,348.6193,349.1123,4315.0
2020-01-28 14:20:00,382.5,382.71,382.3,382.69,2766.0,349.1944,349.3861,349.0118,349.3679,2766.0
2020-01-28 14:30:00,382.59,383.79,382.54,383.71,9271.0,349.2766,350.3721,349.2309,350.2991,9271.0
2020-01-28 14:40:00,383.64,383.98,383.6,383.7,5012.0,350.2352,350.5456,350.1986,350.2899,5012.0
2020-01-28 14:50:00,383.57,383.77,383.12,383.12,4468.0,350.1713,350.3538,349.7604,349.7604,4468.0
2020-01-28 15:00:00,383.13,383.35,382.63,382.63,4924.0,349.7696,349.9704,349.3131,349.3131,4924.0
2020-01-28 15:10:00,382.67,382.97,382.37,382.97,4065.0,349.3496,349.6235,349.0757,349.6235,4065.0
2020-01-28 15:20:00,382.94,383.24,382.84,383.23,5739.0,349.5961,349.87,349.5048,349.8609,5739.0
2020-01-28 15:30:00,383.21,383.21,382.15,382.16,9871.0,349.8426,349.8426,348.8749,348.884,9871.0
2020-01-28 15:40:00,382.08,382.5,382.0,382.08,10526.0,348.811,349.1944,348.738,348.811,10526.0
2020-01-28 15:50:00,382.0,382.82,381.55,381.84,52625.0,348.738,349.4866,348.3271,348.5919,52625.0
2020-01-29 09:30:00,384.48,384.48,380.62,380.62,20991.0,351.002,351.002,347.4781,347.4781,20991.0
2020-01-29 09:40:00,380.98,380.98,378.14,379.49,19738.0,347.8068,347.8068,345.2141,346.4465,19738.0
2020-01-29 09:50:00,379.47,379.5,378.4,378.4,13318.0,346.4283,346.4556,345.4514,345.4514,13318.0
2020-01-29 10:00:00,378.56,378.91,378.18,378.54,9975.0,345.5975,345.917,345.2506,345.5792,9975.0
2020-01-29 10:10:00,378.52,380.02,378.52,379.88,16320.0,345.561,346.9304,345.561,346.8026,16320.0
2020-01-29 10:20:00,380.0,380.9,379.47,380.88,14154.0,346.9121,347.7337,346.4283,347.7155,14154.0
2020-01-29 10:30:00,381.11,383.33,381.01,382.53,6933.0,347.9255,349.9522,347.8342,349.2218,6933.0
2020-01-29 10:40:00,382.95,383.48,382.79,383.24,6108.0,349.6052,350.0891,349.4592,349.87,6108.0
2020-01-29 10:50:00,383.37,383.47,382.81,383.16,7200.0,349.9887,350.08,349.4774,349.797,7200.0
2020-01-29 11:00:00,383.07,383.75,382.97,383.34,9592.0,349.7148,350.3356,349.6235,349.9613,9592.0
2020-01-29 11:10:00,383.24,383.46,382.38,383.46,5108.0,349.87,350.0708,349.0849,350.0708,5108.0
2020-01-29 11:20:00,383.38,383.45,382.26,382.28,6344.0,349.9978,350.0617,348.9753,348.9936,6344.0
2020-01-29 11:30:00,382.38,383.18,382.38,383.07,5825.0,349.0849,349.8152,349.0849,349.7148,5825.0
2020-01-29 11:40:00,383.24,383.57,382.9,383.47,11221.0,349.87,350.1713,349.5596,350.08,11221.0
2020-01-29 11:50:00,383.32,383.32,382.69,382.91,2003.0,349.943,349.943,349.3679,349.5687,2003.0
2020-01-29 12:00:00,382.79,383.25,382.59,382.97,3025.0,349.4592,349.8791,349.2766,349.6235,3025.0
2020-01-29 12:10:00,383.04,383.04,382.53,382.87,6300.0,349.6874,349.6874,349.2218,349.5322,6300.0
2020-01-29 12:20:00,383.03,383.16,382.65,383.1,4245.0,349.6783,349.797,349.3314,349.7422,4245.0
2020-01-29 12:30:00,383.0,383.0,382.19,382.19,6938.0,349.6509,349.6509,348.9114,348.9114,6938.0
2020-01-29 12:40:00,382.18,382.38,382.05,382.11,3184.0,348.9023,349.0849,348.7836,348.8384,3184.0
2020-01-29 12:50:00,382.29,382.3,381.72,382.14,2441.0,349.0027,349.0118,348.4823,348.8658,2441.0
2020-01-29 13:00:00,382.1,382.89,382.06,382.89,4316.0,348.8293,349.5505,348.7927,349.5505,4316.0
2020-01-29 13:10:00,382.87,383.0,382.74,382.84,3459.0,349.5322,349.6509,349.4135,349.5048,3459.0
2020-01-29 13:20:00,382.92,383.24,382.92,383.16,3140.0,349.5779,349.87,349.5779,349.797,3140.0
2020-01-29 13:30:00,383.1,383.94,383.08,383.84,9945.0,349.7422,350.509,349.7239,350.4177,9945.0
2020-01-29 13:40:00,383.66,383.97,383.57,383.85,4291.0,350.2534,350.5364,350.1713,350.4269,4291.0
2020-01-29 13:50:00,383.76,383.85,382.85,382.85,9841.0,350.3447,350.4269,349.514,349.514,9841.0
2020-01-29 14:00:00,382.8,384.24,382.73,384.12,6316.0,349.4683,350.7829,349.4044,350.6734,6316.0
2020-01-29 14:10:00,384.14,384.21,383.1,383.63,7249.0,350.6916,350.7555,349.7422,350.226,7249.0
2020-01-29 14:20:00,383.73,383.73,382.81,383.05,6235.0,350.3173,350.3173,349.4774,349.6965,6235.0
2020-01-29 14:30:00,382.92,383.33,382.88,383.21,10969.0,349.5779,349.9522,349.5413,349.8426,10969.0
2020-01-29 14:40:00,383.17,383.17,382.63,382.99,7276.0,349.8061,349.8061,349.3131,349.6418,7276.0
2020-01-29 14:50:00,382.98,383.01,382.2,382.32,7456.0,349.6326,349.66,348.9205,349.0301,7456.0
2020-01-29 15:00:00,382.37,383.15,382.04,383.09,14422.0,349.0757,349.7878,348.7745,349.7331,14422.0
2020-01-29 15:10:00,382.98,383.02,381.98,382.3,5697.0,349.6326,349.6691,348.7197,349.0118,5697.0
2020-01-29 15:20:00,382.47,382.72,381.88,382.34,9234.0,349.167,349.3953,348.6284,349.0484,9234.0
2020-01-29 15:30:00,382.25,382.82,382.08,382.34,13849.0,348.9662,349.4866,348.811,349.0484,13849.0
2020-01-29 15:40:00,382.26,382.36,381.78,382.13,19482.0,348.9753,349.0666,348.5371,348.8566,19482.0
2020-01-29 15:50:00,382.02,382.78,381.83,382.57,49619.0,348.7562,349.45,348.5828,349.2583,49619.0
2020-01-30 09:30:00,373.1,384.58,369.18,381.44,57503.0,340.6129,351.0933,337.0342,348.2267,57503.0
2020-01-30 09:40:00,382.38,382.66,375.0,375.24,37173.0,349.0849,349.3405,342.3475,342.5666,37173.0
2020-01-30 09:50:00,375.37,379.2,373.71,378.25,29459.0,342.6853,346.1818,341.1698,345.3145,29459.0
2020-01-30 10:00:00,378.36,379.85,376.47,379.73,21579.0,345.4149,346.7752,343.6895,346.6656,21579.0
2020-01-30 10:10:00,379.73,380.28,377.82,380.03,20536.0,346.6656,347.1677,344.9219,346.9395,20536.0
2020-01-30 10:20:00,380.03,381.03,379.13,379.66,17400.0,346.9395,347.8524,346.1179,346.6017,17400.0
2020-01-30 10:30:00,379.38,379.91,377.86,378.28,21924.0,346.3461,346.8299,344.9584,345.3419,21924.0
2020-01-30 10:40:00,378.3,378.3,375.14,377.13,20380.0,345.3601,345.3601,342.4753,344.292,20380.0
2020-01-30 10:50:00,377.63,378.56,376.37,377.05,24946.0,344.7485,345.5975,343.5982,344.219,24946.0
2020-01-30 11:00:00,377.04,379.49,376.78,379.0,12656.0,344.2098,346.4465,343.9725,345.9992,12656.0
2020-01-30 11:10:00,378.75,380.15,378.54,379.55,9905.0,345.771,347.0491,345.5792,346.5013,9905.0
2020-01-30 11:20:00,379.08,380.0,378.73,379.53,7265.0,346.0722,346.9121,345.7527,346.483,7265.0
2020-01-30 11:30:00,379.84,379.99,378.92,379.52,6849.0,346.766,346.903,345.9262,346.4739,6849.0
2020-01-30 11:40:00,379.4,380.26,379.26,379.69,8366.0,346.3644,347.1495,346.2365,346.6291,8366.0
2020-01-30 11:50:00,379.86,380.77,379.75,380.15,5432.0,346.7843,347.6151,346.6839,347.0491,5432.0
2020-01-30 12:00:00,380.36,380.5,379.75,380.18,7480.0,347.2408,347.3686,346.6839,347.0764,7480.0
2020-01-30 12:10:00,379.98,379.99,378.13,378.74,8069.0,346.8939,346.903,345.2049,345.7618,8069.0
2020-01-30 12:20:00,378.74,378.97,377.66,377.66,11105.0,345.7618,345.9718,344.7759,344.7759,11105.0
2020-01-30 12:30:00,378.0,378.46,377.4,377.53,7123.0,345.0863,345.5062,344.5385,344.6572,7123.0
2020-01-30 12:40:00,377.54,378.06,377.34,377.78,7130.0,344.6663,345.141,344.4837,344.8854,7130.0
2020-01-30 12:50:00,377.87,378.39,377.5,377.88,12414.0,344.9676,345.4423,344.6298,344.9767,12414.0
2020-01-30 13:00:00,378.04,378.39,377.01,377.38,20442.0,345.1228,345.4423,344.1825,344.5202,20442.0
2020-01-30 13:10:00,377.59,378.88,377.36,378.4,13735.0,344.712,345.8896,344.502,345.4514,13735.0
2020-01-30 13:20:00,378.61,380.26,378.61,380.25,8508.0,345.6431,347.1495,345.6431,347.1403,8508.0
2020-01-30 13:30:00,380.49,380.99,380.11,380.33,10991.0,347.3594,347.8159,347.0125,347.2134,10991.0
2020-01-30 13:40:00,380.28,380.64,379.56,380.43,9483.0,347.1677,347.4964,346.5104,347.3047,9483.0
2020-01-30 13:50:00,380.4,381.25,380.12,381.19,11723.0,347.2773,348.0533,347.0217,347.9985,11723.0
2020-01-30 14:00:00,381.26,381.69,380.96,381.53,13652.0,348.0624,348.455,347.7885,348.3089,13652.0
2020-01-30 14:10:00,381.69,382.06,380.77,380.91,10164.0,348.455,348.7927,347.6151,347.7429,10164.0
2020-01-30 14:20:00,381.05,381.06,380.31,380.81,9495.0,347.8707,347.8798,347.1951,347.6516,9495.0
2020-01-30 14:30:00,380.88,382.0,380.5,380.6,20156.0,347.7155,348.738,347.3686,347.4599,20156.0
2020-01-30 14:40:00,380.63,381.86,378.9,381.14,19406.0,347.4873,348.6102,345.9079,347.9528,19406.0
2020-01-30 14:50:00,381.25,383.99,381.18,383.31,26345.0,348.0533,350.5547,347.9894,349.9339,26345.0
2020-01-30 15:00:00,382.78,383.94,382.59,382.69,16234.0,349.45,350.509,349.2766,349.3679,16234.0
2020-01-30 15:10:00,382.78,383.33,382.72,383.18,16419.0,349.45,349.9522,349.3953,349.8152,16419.0
2020-01-30 15:20:00,383.23,383.25,382.51,382.93,19924.0,349.8609,349.8791,349.2036,349.587,19924.0
2020-01-30 15:30:00,382.92,383.99,382.62,383.53,23927.0,349.5779,350.5547,349.304,350.1347,23927.0
2020-01-30 15:40:00,383.62,384.05,383.48,383.9,24254.0,350.2169,350.6095,350.0891,350.4725,24254.0
2020-01-30 15:50:00,383.76,385.01,383.27,384.76,88581.0,350.3447,351.4859,349.8974,351.2576,88581.0
2020-01-31 09:30:00,383.33,384.32,382.39,382.88,17008.0,349.9522,350.856,349.094,349.5413,17008.0
2020-01-31 09:40:00,382.73,384.33,381.2,382.38,16467.0,349.4044,350.8651,348.0076,349.0849,16467.0
2020-01-31 09:50:00,382.39,382.56,380.12,381.15,11411.0,349.094,349.2492,347.0217,347.962,11411.0
2020-01-31 10:00:00,381.03,381.23,378.78,378.78,12866.0,347.8524,348.035,345.7983,345.7983,12866.0
2020-01-31 10:10:00,378.82,379.57,378.29,379.57,10423.0,345.8349,346.5196,345.351,346.5196,10423.0
2020-01-31 10:20:00,379.31,379.39,378.32,378.93,7443.0,346.2822,346.3552,345.3784,345.9353,7443.0
2020-01-31 10:30:00,378.77,378.82,377.32,377.47,6231.0,345.7892,345.8349,344.4655,344.6024,6231.0
2020-01-31 10:40:00,377.6,377.6,375.8,376.33,10102.0,344.7211,344.7211,343.0778,343.5617,10102.0
2020-01-31 10:50:00,376.38,376.38,374.57,374.57,7058.0,343.6073,343.6073,341.9549,341.9549,7058.0
2020-01-31 11:00:00,374.39,374.78,373.89,374.1,20828.0,341.7906,342.1466,341.3341,341.5258,20828.0
2020-01-31 11:10:00,374.01,374.97,373.7,374.9,9450.0,341.4437,342.3201,341.1607,342.2562,9450.0
2020-01-31 11:20:00,374.92,376.08,374.86,374.92,10508.0,342.2744,343.3334,342.2197,342.2744,10508.0
2020-01-31 11:30:00,374.66,375.04,373.75,373.93,11298.0,342.0371,342.384,341.2063,341.3706,11298.0
2020-01-31 11:40:00,373.96,375.55,373.96,375.32,7738.0,341.398,342.8496,341.398,342.6396,7738.0
2020-01-31 11:50:00,375.33,375.48,374.83,375.35,5312.0,342.6487,342.7857,342.1923,342.667,5312.0
2020-01-31 12:00:00,375.25,375.55,374.95,375.18,9148.0,342.5757,342.8496,342.3018,342.5118,9148.0
2020-01-31 12:10:00,375.19,375.41,374.48,374.48,5586.0,342.5209,342.7218,341.8728,341.8728,5586.0
2020-01-31 12:20:00,374.5,374.88,374.31,374.74,4998.0,341.891,342.2379,341.7176,342.1101,4998.0
2020-01-31 12:30:00,374.87,374.87,372.9,373.58,9091.0,342.2288,342.2288,340.4303,341.0511,9091.0
2020-01-31 12:40:00,373.69,374.34,373.3,373.3,8332.0,341.1515,341.7449,340.7955,340.7955,8332.0
2020-01-31 12:50:00,373.3,373.52,372.74,373.09,11315.0,340.7955,340.9963,340.2843,340.6038,11315.0
2020-01-31 13:00:00,373.19,373.55,372.61,372.87,8523.0,340.6951,341.0237,340.1656,340.4029,8523.0
2020-01-31 13:10:00,372.89,373.1,372.46,372.85,6979.0,340.4212,340.6129,340.0286,340.3847,6979.0
2020-01-31 13:20:00,372.76,373.85,372.76,373.56,7271.0,340.3025,341.2976,340.3025,341.0329,7271.0
2020-01-31 13:30:00,373.53,373.64,372.96,373.49,10603.0,341.0055,341.1059,340.4851,340.969,10603.0
2020-01-31 13:40:00,373.9,374.19,373.68,374.19,4568.0,341.3433,341.608,341.1424,341.608,4568.0
2020-01-31 13:50:00,374.17,375.28,373.97,375.23,8201.0,341.5897,342.6031,341.4072,342.5575,8201.0
2020-01-31 14:00:00,375.23,375.47,374.65,374.89,6902.0,342.5575,342.7766,342.028,342.2471,6902.0
2020-01-31 14:10:00,374.8,375.0,374.51,374.84,4546.0,342.1649,342.3475,341.9001,342.2014,4546.0
2020-01-31 14:20:00,374.92,374.93,374.0,374.44,5761.0,342.2744,342.2836,341.4346,341.8362,5761.0
2020-01-31 14:30:00,374.64,375.11,374.6,374.72,9373.0,342.0188,342.4479,341.9823,342.0919,9373.0
2020-01-31 14:40:00,374.83,374.83,373.89,373.89,5986.0,342.1923,342.1923,341.3341,341.3341,5986.0
2020-01-31 14:50:00,374.04,374.51,373.88,374.21,5214.0,341.4711,341.9001,341.325,341.6263,5214.0
2020-01-31 15:00:00,374.26,374.26,373.57,373.87,6293.0,341.6719,341.6719,341.042,341.3159,6293.0
2020-01-31 15:10:00,373.71,373.72,373.29,373.66,7981.0,341.1698,341.1789,340.7864,341.1242,7981.0
2020-01-31 15:20:00,373.58,373.97,372.97,373.1,10074.0,341.0511,341.4072,340.4942,340.6129,10074.0
2020-01-31 15:30:00,372.87,372.94,372.08,372.47,15271.0,340.4029,340.4668,339.6817,340.0378,15271.0
2020-01-31 15:40:00,372.47,373.77,372.27,373.47,21678.0,340.0378,341.2246,339.8552,340.9507,21678.0
2020-01-31 15:50:00,373.37,375.06,373.25,374.57,117089.0,340.8594,342.4023,340.7499,341.9549,117089.0
2020-02-03 09:30:00,367.33,369.6,364.5,365.12,88196.0,335.3453,337.4177,332.7617,333.3278,88196.0
2020-02-03 09:40:00,365.55,367.71,365.3,366.79,45837.0,333.7203,335.6922,333.4921,334.8524,45837.0
2020-02-03 09:50:00,366.43,370.0,366.42,369.18,59011.0,334.5237,337.7828,334.5146,337.0342,59011.0
2020-02-03 10:00:00,369.18,369.75,367.15,367.3,51543.0,337.0342,337.5546,335.181,335.3179,51543.0
2020-02-03 10:10:00,367.15,367.15,365.55,366.43,12716.0,335.181,335.181,333.7203,334.5237,12716.0
2020-02-03 10:20:00,366.36,366.77,365.07,366.01,26995.0,334.4598,334.8341,333.2821,334.1403,26995.0
2020-02-03 10:30:00,366.0,367.63,366.0,366.99,14922.0,334.1311,335.6192,334.1311,335.0349,14922.0
2020-02-03 10:40:00,366.92,367.11,366.09,366.21,15847.0,334.971,335.1445,334.2133,334.3229,15847.0
2020-02-03 10:50:00,366.08,366.5,365.59,366.15,20158.0,334.2042,334.5876,333.7568,334.2681,20158.0
2020-02-03 11:00:00,366.16,366.29,364.63,364.75,20034.0,334.2772,334.3959,332.8804,332.99,20034.0
2020-02-03 11:10:00,364.69,364.93,363.69,364.22,38501.0,332.9352,333.1543,332.0223,332.5061,38501.0
2020-02-03 11:20:00,364.27,364.49,363.05,363.62,31460.0,332.5518,332.7526,331.438,331.9584,31460.0
2020-02-03 11:30:00,363.62,364.41,363.62,364.41,18275.0,331.9584,332.6796,331.9584,332.6796,18275.0
2020-02-03 11:40:00,364.41,364.94,363.92,364.91,12730.0,332.6796,333.1634,332.2323,333.136,12730.0
2020-02-03 11:50:00,364.87,365.54,364.48,365.33,15022.0,333.0995,333.7112,332.7435,333.5195,15022.0
2020-02-03 12:00:00,365.37,365.37,364.82,365.04,8042.0,333.556,333.556,333.0539,333.2547,8042.0
2020-02-03 12:10:00,365.04,365.55,364.83,365.55,4732.0,333.2547,333.7203,333.063,333.7203,4732.0
2020-02-03 12:20:00,365.69,366.25,365.48,365.88,7012.0,333.8481,334.3594,333.6564,334.0216,7012.0
2020-02-03 12:30:00,365.94,366.11,365.73,365.86,7482.0,334.0764,334.2316,333.8846,334.0033,7482.0
2020-02-03 12:40:00,366.0,366.54,365.68,366.31,9086.0,334.1311,334.6241,333.839,334.4141,9086.0
2020-02-03 12:50:00,366.3,367.22,366.25,367.0,6404.0,334.405,335.2449,334.3594,335.0441,6404.0
2020-02-03 13:00:00,366.99,367.41,366.65,367.4,10601.0,335.0349,335.4184,334.7245,335.4092,10601.0
2020-02-03 13:10:00,367.15,367.2,366.53,367.07,10185.0,335.181,335.2267,334.615,335.108,10185.0
2020-02-03 13:20:00,367.09,367.33,366.74,367.0,6373.0,335.1262,335.3453,334.8067,335.0441,6373.0
2020-02-03 13:30:00,367.05,367.18,366.7,367.08,9251.0,335.0897,335.2084,334.7702,335.1171,9251.0
2020-02-03 13:40:00,367.08,367.13,366.61,366.68,9076.0,335.1171,335.1627,334.688,334.7519,9076.0
2020-02-03 13:50:00,366.68,366.75,366.43,366.58,9862.0,334.7519,334.8158,334.5237,334.6606,9862.0
2020-02-03 14:00:00,366.5,366.53,365.38,365.52,9685.0,334.5876,334.615,333.5651,333.6929,9685.0
2020-02-03 14:10:00,365.4,365.45,365.0,365.21,7055.0,333.5834,333.629,333.2182,333.4099,7055.0
2020-02-03 14:20:00,365.25,365.57,365.1,365.17,6762.0,333.4464,333.7386,333.3095,333.3734,6762.0
2020-02-03 14:30:00,365.21,365.21,364.31,364.44,9944.0,333.4099,333.4099,332.5883,332.707,9944.0
2020-02-03 14:40:00,364.49,365.24,364.35,364.99,13071.0,332.7526,333.4373,332.6248,333.2091,13071.0
2020-02-03 14:50:00,365.02,365.34,364.87,365.34,9928.0,333.2365,333.5286,333.0995,333.5286,9928.0
2020-02-03 15:00:00,365.43,365.59,365.22,365.46,10772.0,333.6108,333.7568,333.4191,333.6382,10772.0
2020-02-03 15:10:00,365.49,365.49,364.55,364.67,10584.0,333.6655,333.6655,332.8074,332.9169,10584.0
2020-02-03 15:20:00,364.58,365.0,364.33,365.0,18165.0,332.8348,333.2182,332.6066,333.2182,18165.0
2020-02-03 15:30:00,364.97,364.98,364.16,364.33,28260.0,333.1908,333.2,332.4514,332.6066,28260.0
2020-02-03 15:40:00,364.18,364.26,363.03,363.03,45549.0,332.4696,332.5426,331.4197,331.4197,45549.0
2020-02-03 15:50:00,363.03,363.94,362.76,363.74,85368.0,331.4197,332.2505,331.1733,332.0679,85368.0
2020-02-04 09:30:00,366.63,367.9,366.14,366.87,34714.0,334.7063,335.8657,334.2589,334.9254,34714.0
2020-02-04 09:40:00,367.18,367.78,365.98,366.0,10239.0,335.2084,335.7561,334.1129,334.1311,10239.0
2020-02-04 09:50:00,365.96,365.99,364.55,365.24,16814.0,334.0946,334.122,332.8074,333.4373,16814.0
2020-02-04 10:00:00,365.12,365.25,363.44,363.52,13774.0,333.3278,333.4464,331.794,331.8671,13774.0
2020-02-04 10:10:00,363.73,363.78,361.83,362.08,31527.0,332.0588,332.1044,330.3242,330.5525,31527.0
2020-02-04 10:20:00,362.17,362.87,361.79,362.86,20333.0,330.6346,331.2737,330.2877,331.2645,20333.0
2020-02-04 10:30:00,362.88,362.89,361.9,362.0,16198.0,331.2828,331.2919,330.3881,330.4794,16198.0
2020-02-04 10:40:00,362.08,362.1,361.38,361.38,16002.0,330.5525,330.5707,329.9134,329.9134,16002.0
2020-02-04 10:50:00,361.44,361.62,360.75,360.9,21070.0,329.9682,330.1325,329.3383,329.4752,21070.0
2020-02-04 11:00:00,360.9,361.32,360.85,360.95,18206.0,329.4752,329.8586,329.4296,329.5209,18206.0
2020-02-04 11:10:00,360.97,361.28,360.79,361.28,12861.0,329.5391,329.8221,329.3748,329.8221,12861.0
2020-02-04 11:20:00,361.41,363.57,361.18,363.28,18440.0,329.9408,331.9127,329.7308,331.648,18440.0
2020-02-04 11:30:00,363.29,363.67,362.91,363.23,11636.0,331.6571,332.004,331.3102,331.6023,11636.0
2020-02-04 11:40:00,363.19,363.32,362.27,362.5,17813.0,331.5658,331.6845,330.7259,330.9359,17813.0
2020-02-04 11:50:00,362.43,362.92,362.14,362.31,11579.0,330.872,331.3193,330.6072,330.7624,11579.0
2020-02-04 12:00:00,362.27,363.19,362.19,363.15,12955.0,330.7259,331.5658,330.6529,331.5293,12955.0
2020-02-04 12:10:00,363.15,364.74,363.1,364.56,14298.0,331.5293,332.9809,331.4837,332.8165,14298.0
2020-02-04 12:20:00,364.65,365.2,364.55,364.66,6493.0,332.8987,333.4008,332.8074,332.9078,6493.0
2020-02-04 12:30:00,364.63,364.64,363.65,363.99,4670.0,332.8804,332.8896,331.9858,332.2962,4670.0
2020-02-04 12:40:00,363.99,364.23,363.14,363.61,13413.0,332.2962,332.5153,331.5202,331.9492,13413.0
2020-02-04 12:50:00,363.62,363.9,363.13,363.25,12531.0,331.9584,332.214,331.511,331.6206,12531.0
2020-02-04 13:00:00,363.25,363.28,363.07,363.13,4758.0,331.6206,331.648,331.4563,331.511,4758.0
2020-02-04 13:10:00,363.05,363.05,362.37,362.56,7321.0,331.438,331.438,330.8172,330.9907,7321.0
2020-02-04 13:20:00,362.54,362.6,362.23,362.39,7141.0,330.9724,331.0272,330.6894,330.8355,7141.0
2020-02-04 13:30:00,362.4,363.15,362.24,363.0,10747.0,330.8446,331.5293,330.6985,331.3924,10747.0
2020-02-04 13:40:00,363.0,363.01,362.61,362.84,11578.0,331.3924,331.4015,331.0363,331.2463,11578.0
2020-02-04 13:50:00,362.79,363.15,362.71,362.94,11682.0,331.2006,331.5293,331.1276,331.3376,11682.0
2020-02-04 14:00:00,363.0,363.96,362.93,363.96,26207.0,331.3924,332.2688,331.3285,332.2688,26207.0
2020-02-04 14:10:00,364.13,364.31,362.99,362.99,8580.0,332.424,332.5883,331.3832,331.3832,8580.0
2020-02-04 14:20:00,362.76,363.2,362.57,362.98,6978.0,331.1733,331.5749,330.9998,331.3741,6978.0
2020-02-04 14:30:00,362.86,363.5,362.85,363.26,5207.0,331.2645,331.8488,331.2554,331.6297,5207.0
2020-02-04 14:40:00,363.41,363.79,363.41,363.58,2904.0,331.7667,332.1136,331.7667,331.9219,2904.0
2020-02-04 14:50:00,363.49,363.49,363.07,363.13,6298.0,331.8397,331.8397,331.4563,331.511,6298.0
2020-02-04 15:00:00,363.05,363.27,362.67,362.81,6933.0,331.438,331.6388,331.0911,331.2189,6933.0
2020-02-04 15:10:00,362.75,362.75,362.06,362.75,10121.0,331.1641,331.1641,330.5342,331.1641,10121.0
2020-02-04 15:20:00,362.6,363.02,362.2,362.25,12883.0,331.0272,331.4106,330.662,330.7077,12883.0
2020-02-04 15:30:00,362.26,362.69,360.0,361.88,49473.0,330.7168,331.1094,328.6536,330.3699,49473.0
2020-02-04 15:40:00,361.87,362.01,360.9,361.16,31306.0,330.3608,330.4886,329.4752,329.7126,31306.0
2020-02-04 15:50:00,361.23,361.99,361.09,361.81,77620.0,329.7765,330.4703,329.6487,330.306,77620.0
2020-02-05 09:30:00,362.58,363.54,360.43,360.65,29583.0,331.0089,331.8853,329.0461,329.247,29583.0
2020-02-05 09:40:00,361.1,361.65,360.04,361.25,10029.0,329.6578,330.1599,328.6901,329.7947,10029.0
2020-02-05 09:50:00,360.76,360.82,359.48,360.67,18227.0,329.3474,329.4022,328.1789,329.2652,18227.0
2020-02-05 10:00:00,360.61,360.77,359.02,359.77,9727.0,329.2105,329.3565,327.7589,328.4436,9727.0
2020-02-05 10:10:00,359.48,360.18,359.32,360.08,7797.0,328.1789,328.8179,328.0328,328.7266,7797.0
2020-02-05 10:20:00,359.99,360.17,359.43,359.66,5283.0,328.6444,328.8088,328.1332,328.3432,5283.0
2020-02-05 10:30:00,359.56,359.93,358.8,358.82,8357.0,328.2519,328.5897,327.5581,327.5763,8357.0
2020-02-05 10:40:00,358.9,360.25,358.87,359.71,18079.0,327.6494,328.8818,327.622,328.3888,18079.0
2020-02-05 10:50:00,359.86,360.35,359.57,360.17,11266.0,328.5258,328.9731,328.261,328.8088,11266.0
2020-02-05 11:00:00,360.22,360.22,359.35,359.58,9676.0,328.8544,328.8544,328.0602,328.2701,9676.0
2020-02-05 11:10:00,359.65,360.34,359.54,359.91,5784.0,328.3341,328.964,328.2336,328.5714,5784.0
2020-02-05 11:20:00,359.87,360.36,359.86,360.22,8768.0,328.5349,328.9822,328.5258,328.8544,8768.0
2020-02-05 11:30:00,360.22,360.96,359.94,360.96,15872.0,328.8544,329.53,328.5988,329.53,15872.0
2020-02-05 11:40:00,361.21,361.96,360.82,361.6,11066.0,329.7582,330.4429,329.4022,330.1143,11066.0
2020-02-05 11:50:00,361.6,361.93,361.34,361.83,14378.0,330.1143,330.4155,329.8769,330.3242,14378.0
2020-02-05 12:00:00,361.91,362.49,361.84,362.21,11767.0,330.3973,330.9268,330.3334,330.6711,11767.0
2020-02-05 12:10:00,362.31,362.44,361.58,362.31,12314.0,330.7624,330.8811,330.096,330.7624,12314.0
2020-02-05 12:20:00,362.38,362.9,362.27,362.43,10340.0,330.8263,331.3011,330.7259,330.872,10340.0
2020-02-05 12:30:00,362.44,362.97,361.88,362.78,24801.0,330.8811,331.365,330.3699,331.1915,24801.0
2020-02-05 12:40:00,362.84,363.98,362.72,363.9,10358.0,331.2463,332.287,331.1367,332.214,10358.0
2020-02-05 12:50:00,363.89,364.29,363.32,364.25,19193.0,332.2049,332.57,331.6845,332.5335,19193.0
2020-02-05 13:00:00,364.36,364.81,364.19,364.76,10276.0,332.6339,333.0448,332.4787,332.9991,10276.0
2020-02-05 13:10:00,364.75,365.46,364.72,365.46,9933.0,332.99,333.6382,332.9626,333.6382,9933.0
2020-02-05 13:20:00,365.65,366.24,365.34,366.13,7216.0,333.8116,334.3502,333.5286,334.2498,7216.0
2020-02-05 13:30:00,366.1,366.1,365.51,365.77,6167.0,334.2224,334.2224,333.6838,333.9212,6167.0
2020-02-05 13:40:00,365.81,366.51,365.81,366.33,20591.0,333.9577,334.5967,333.9577,334.4324,20591.0
2020-02-05 13:50:00,366.33,366.43,365.53,365.72,9597.0,334.4324,334.5237,333.7021,333.8755,9597.0
2020-02-05 14:00:00,365.56,365.63,365.0,365.15,7375.0,333.7295,333.7934,333.2182,333.3552,7375.0
2020-02-05 14:10:00,365.23,365.96,365.11,365.76,5663.0,333.4282,334.0946,333.3186,333.912,5663.0
2020-02-05 14:20:00,366.01,366.57,365.92,366.07,5247.0,334.1403,334.6515,334.0581,334.195,5247.0
2020-02-05 14:30:00,366.12,366.66,366.12,366.43,4032.0,334.2407,334.7337,334.2407,334.5237,4032.0
2020-02-05 14:40:00,366.34,366.63,366.24,366.63,6060.0,334.4415,334.7063,334.3502,334.7063,6060.0
2020-02-05 14:50:00,366.83,367.86,366.65,367.61,19593.0,334.8889,335.8292,334.7245,335.601,19593.0
2020-02-05 15:00:00,367.53,367.8,367.4,367.59,8281.0,335.5279,335.7744,335.4092,335.5827,8281.0
2020-02-05 15:10:00,367.66,368.03,367.6,368.0,14167.0,335.6466,335.9844,335.5918,335.957,14167.0
2020-02-05 15:20:00,367.88,368.89,367.88,368.18,12625.0,335.8474,336.7695,335.8474,336.1213,12625.0
2020-02-05 15:30:00,368.07,368.1,367.65,367.8,15970.0,336.0209,336.0483,335.6375,335.7744,15970.0
2020-02-05 15:40:00,367.81,368.22,367.69,368.13,20374.0,335.7835,336.1578,335.674,336.0757,20374.0
2020-02-05 15:50:00,367.99,368.1,367.37,367.8,50232.0,335.9479,336.0483,335.3818,335.7744,50232.0
2020-02-06 09:30:00,366.72,366.72,364.47,364.59,27283.0,334.7884,334.7884,332.7344,332.8439,27283.0
2020-02-06 09:40:00,364.29,365.43,364.1,364.73,14975.0,332.57,333.6108,332.3966,332.9717,14975.0
2020-02-06 09:50:00,364.53,365.1,364.31,364.88,22430.0,332.7891,333.3095,332.5883,333.1087,22430.0
2020-02-06 10:00:00,365.02,365.11,364.54,365.1,11052.0,333.2365,333.3186,332.7983,333.3095,11052.0
2020-02-06 10:10:00,365.15,365.86,364.65,364.85,11950.0,333.3552,334.0033,332.8987,333.0813,11950.0
2020-02-06 10:20:00,364.98,365.08,363.51,364.0,12464.0,333.2,333.2912,331.858,332.3053,12464.0
2020-02-06 10:30:00,363.92,364.42,363.84,364.0,16818.0,332.2323,332.6887,332.1592,332.3053,16818.0
2020-02-06 10:40:00,363.94,365.05,363.82,365.05,10945.0,332.2505,333.2639,332.141,333.2639,10945.0
2020-02-06 10:50:00,365.27,365.47,363.98,364.08,25373.0,333.4647,333.6473,332.287,332.3783,25373.0
2020-02-06 11:00:00,363.93,363.93,363.19,363.69,9444.0,332.2414,332.2414,331.5658,332.0223,9444.0
2020-02-06 11:10:00,363.88,364.37,362.87,363.25,22067.0,332.1957,332.6431,331.2737,331.6206,22067.0
2020-02-06 11:20:00,363.24,363.57,362.5,363.49,14543.0,331.6115,331.9127,330.9359,331.8397,14543.0
2020-02-06 11:30:00,363.78,364.26,363.38,363.53,6546.0,332.1044,332.5426,331.7393,331.8762,6546.0
2020-02-06 11:40:00,363.53,363.97,363.44,363.76,7685.0,331.8762,332.2779,331.794,332.0862,7685.0
2020-02-06 11:50:00,363.71,363.71,363.08,363.27,6338.0,332.0405,332.0405,331.4654,331.6388,6338.0
2020-02-06 12:00:00,363.47,363.76,363.04,363.04,12180.0,331.8214,332.0862,331.4289,331.4289,12180.0
2020-02-06 12:10:00,363.01,364.23,362.7,363.85,36021.0,331.4015,332.5153,331.1185,332.1683,36021.0
2020-02-06 12:20:00,363.83,364.15,363.2,363.54,21127.0,332.1501,332.4422,331.5749,331.8853,21127.0
2020-02-06 12:30:00,363.68,364.04,363.53,363.71,8365.0,332.0131,332.3418,331.8762,332.0405,8365.0
2020-02-06 12:40:00,363.75,363.75,363.36,363.43,11344.0,332.0771,332.0771,331.721,331.7849,11344.0
2020-02-06 12:50:00,363.54,364.5,363.54,363.84,9722.0,331.8853,332.7617,331.8853,332.1592,9722.0
2020-02-06 13:00:00,363.82,363.84,363.4,363.5,8951.0,332.141,332.1592,331.7575,331.8488,8951.0
2020-02-06 13:10:00,363.47,364.2,363.47,363.66,6075.0,331.8214,332.4879,331.8214,331.9949,6075.0
2020-02-06 13:20:00,363.76,363.77,363.37,363.37,4288.0,332.0862,332.0953,331.7301,331.7301,4288.0
2020-02-06 13:30:00,363.22,363.32,362.71,363.04,10229.0,331.5932,331.6845,331.1276,331.4289,10229.0
2020-02-06 13:40:00,363.36,363.53,363.16,363.41,4401.0,331.721,331.8762,331.5384,331.7667,4401.0
2020-02-06 13:50:00,363.41,363.96,363.34,363.87,8493.0,331.7667,332.2688,331.7028,332.1866,8493.0
2020-02-06 14:00:00,363.87,364.27,363.64,364.12,8107.0,332.1866,332.5518,331.9766,332.4148,8107.0
2020-02-06 14:10:00,364.24,364.73,364.09,364.25,7425.0,332.5244,332.9717,332.3874,332.5335,7425.0
2020-02-06 14:20:00,364.29,364.64,364.07,364.64,5285.0,332.57,332.8896,332.3692,332.8896,5285.0
2020-02-06 14:30:00,364.64,365.15,363.76,363.76,20909.0,332.8896,333.3552,332.0862,332.0862,20909.0
2020-02-06 14:40:00,363.76,364.07,363.74,364.0,8785.0,332.0862,332.3692,332.0679,332.3053,8785.0
2020-02-06 14:50:00,364.0,364.13,363.76,363.86,10954.0,332.3053,332.424,332.0862,332.1775,10954.0
2020-02-06 15:00:00,363.95,364.09,363.59,363.79,11070.0,332.2596,332.3874,331.931,332.1136,11070.0
2020-02-06 15:10:00,363.8,364.01,363.36,363.85,8936.0,332.1227,332.3144,331.721,332.1683,8936.0
2020-02-06 15:20:00,363.87,364.0,363.77,363.9,14538.0,332.1866,332.3053,332.0953,332.214,14538.0
2020-02-06 15:30:00,364.0,364.02,363.76,363.84,12129.0,332.3053,332.3235,332.0862,332.1592,12129.0
2020-02-06 15:40:00,363.83,364.8,363.81,364.33,45505.0,332.1501,333.0356,332.1318,332.6066,45505.0
2020-02-06 15:50:00,364.43,364.53,363.64,363.75,48798.0,332.6978,332.7891,331.9766,332.0771,48798.0
2020-02-07 09:30:00,363.38,364.57,362.64,363.52,15495.0,331.7393,332.8257,331.0637,331.8671,15495.0
2020-02-07 09:40:00,363.06,363.56,362.83,362.83,11435.0,331.4471,331.9036,331.2372,331.2372,11435.0
2020-02-07 09:50:00,363.08,364.73,362.16,364.73,22705.0,331.4654,332.9717,330.6255,332.9717,22705.0
2020-02-07 10:00:00,364.8,366.17,364.8,365.49,16685.0,333.0356,334.2863,333.0356,333.6655,16685.0
2020-02-07 10:10:00,365.57,365.78,364.87,364.87,7393.0,333.7386,333.9303,333.0995,333.0995,7393.0
2020-02-07 10:20:00,364.98,365.83,364.98,365.82,5506.0,333.2,333.9759,333.2,333.9668,5506.0
2020-02-07 10:30:00,366.09,366.09,365.32,365.61,2500.0,334.2133,334.2133,333.5103,333.7751,2500.0
2020-02-07 10:40:00,365.47,365.59,365.35,365.5,2202.0,333.6473,333.7568,333.5377,333.6747,2202.0
2020-02-07 10:50:00,365.42,365.43,364.73,364.83,3601.0,333.6016,333.6108,332.9717,333.063,3601.0
2020-02-07 11:00:00,364.83,364.83,364.5,364.76,6926.0,333.063,333.063,332.7617,332.9991,6926.0
2020-02-07 11:10:00,364.69,364.91,363.99,364.68,5392.0,332.9352,333.136,332.2962,332.9261,5392.0
2020-02-07 11:20:00,364.74,364.99,364.6,364.72,4587.0,332.9809,333.2091,332.853,332.9626,4587.0
2020-02-07 11:30:00,364.8,364.99,364.42,364.53,5580.0,333.0356,333.2091,332.6887,332.7891,5580.0
2020-02-07 11:40:00,364.47,364.55,363.74,363.95,8350.0,332.7344,332.8074,332.0679,332.2596,8350.0
2020-02-07 11:50:00,364.04,364.04,363.1,363.11,7474.0,332.3418,332.3418,331.4837,331.4928,7474.0
2020-02-07 12:00:00,363.19,363.55,362.93,363.26,6794.0,331.5658,331.8945,331.3285,331.6297,6794.0
2020-02-07 12:10:00,363.22,363.66,363.11,363.66,4961.0,331.5932,331.9949,331.4928,331.9949,4961.0
2020-02-07 12:20:00,363.66,364.25,363.62,363.98,4726.0,331.9949,332.5335,331.9584,332.287,4726.0
2020-02-07 12:30:00,363.92,363.93,363.08,363.18,5555.0,332.2323,332.2414,331.4654,331.5567,5555.0
2020-02-07 12:40:00,363.17,363.47,363.0,363.47,4980.0,331.5476,331.8214,331.3924,331.8214,4980.0
2020-02-07 12:50:00,363.54,363.65,363.3,363.65,3000.0,331.8853,331.9858,331.6662,331.9858,3000.0
2020-02-07 13:00:00,363.63,363.63,363.0,363.06,3518.0,331.9675,331.9675,331.3924,331.4471,3518.0
2020-02-07 13:10:00,363.06,363.06,362.61,362.81,4897.0,331.4471,331.4471,331.0363,331.2189,4897.0
2020-02-07 13:20:00,362.81,363.05,362.66,363.01,4390.0,331.2189,331.438,331.082,331.4015,4390.0
2020-02-07 13:30:00,363.0,363.11,362.44,362.44,7287.0,331.3924,331.4928,330.8811,330.8811,7287.0
2020-02-07 13:40:00,362.44,362.46,362.08,362.37,5008.0,330.8811,330.8994,330.5525,330.8172,5008.0
2020-02-07 13:50:00,362.27,362.34,361.81,362.05,14655.0,330.7259,330.7898,330.306,330.5251,14655.0
2020-02-07 14:00:00,362.08,362.31,361.84,361.98,8544.0,330.5525,330.7624,330.3334,330.4612,8544.0
2020-02-07 14:10:00,361.83,362.0,361.55,361.63,6688.0,330.3242,330.4794,330.0686,330.1416,6688.0
2020-02-07 14:20:00,361.65,361.84,361.13,361.73,11676.0,330.1599,330.3334,329.6852,330.2329,11676.0
2020-02-07 14:30:00,361.76,362.21,361.66,362.11,8125.0,330.2603,330.6711,330.169,330.5799,8125.0
2020-02-07 14:40:00,362.06,362.35,361.94,362.04,10309.0,330.5342,330.799,330.4247,330.5159,10309.0
2020-02-07 14:50:00,362.04,362.1,361.56,361.66,9158.0,330.5159,330.5707,330.0777,330.169,9158.0
2020-02-07 15:00:00,361.7,361.91,361.4,361.57,21598.0,330.2056,330.3973,329.9317,330.0869,21598.0
2020-02-07 15:10:00,361.53,362.47,361.53,362.3,11775.0,330.0504,330.9085,330.0504,330.7533,11775.0
2020-02-07 15:20:00,362.37,362.71,362.13,362.54,16405.0,330.8172,331.1276,330.5981,330.9724,16405.0
2020-02-07 15:30:00,362.47,362.55,362.02,362.12,13926.0,330.9085,330.9815,330.4977,330.589,13926.0
2020-02-07 15:40:00,362.1,362.32,362.02,362.23,14926.0,330.5707,330.7716,330.4977,330.6894,14926.0
2020-02-07 15:50:00,362.36,362.54,361.12,361.33,45711.0,330.8081,330.9724,329.6761,329.8678,45711.0
2020-02-10 09:30:00,361.05,362.13,360.9,361.36,17428.0,329.6122,330.5981,329.4752,329.8952,17428.0
2020-02-10 09:40:00,361.32,362.01,360.91,361.35,9226.0,329.8586,330.4886,329.4843,329.886,9226.0
2020-02-10 09:50:00,361.2,362.14,360.96,361.02,5167.0,329.7491,330.6072,329.53,329.5848,5167.0
2020-02-10 10:00:00,361.0,361.18,360.2,360.2,13297.0,329.5665,329.7308,328.8362,328.8362,13297.0
2020-02-10 10:10:00,360.19,360.4,357.62,358.65,25895.0,328.827,329.0187,326.4808,327.4211,25895.0
2020-02-10 10:20:00,358.77,359.4,358.02,359.25,20608.0,327.5307,328.1058,326.846,327.9689,20608.0
2020-02-10 10:30:00,359.25,361.34,359.24,361.27,15817.0,327.9689,329.8769,327.9598,329.813,15817.0
2020-02-10 10:40:00,361.21,361.7,360.46,361.44,11277.0,329.7582,330.2056,329.0735,329.9682,11277.0
2020-02-10 10:50:00,361.44,362.63,361.37,362.56,8658.0,329.9682,331.0546,329.9043,330.9907,8658.0
2020-02-10 11:00:00,362.56,363.26,362.49,363.06,5930.0,330.9907,331.6297,330.9268,331.4471,5930.0
2020-02-10 11:10:00,362.95,363.18,362.64,363.0,7112.0,331.3467,331.5567,331.0637,331.3924,7112.0
2020-02-10 11:20:00,363.14,363.24,362.89,363.24,6500.0,331.5202,331.6115,331.2919,331.6115,6500.0
2020-02-10 11:30:00,363.22,363.67,362.96,363.18,8174.0,331.5932,332.004,331.3558,331.5567,8174.0
2020-02-10 11:40:00,363.15,363.62,362.65,362.65,9360.0,331.5293,331.9584,331.0728,331.0728,9360.0
2020-02-10 11:50:00,362.8,363.24,362.79,363.13,3488.0,331.2098,331.6115,331.2006,331.511,3488.0
2020-02-10 12:00:00,363.03,363.03,362.51,362.61,6805.0,331.4197,331.4197,330.945,331.0363,6805.0
2020-02-10 12:10:00,362.77,362.99,362.49,362.59,3201.0,331.1824,331.3832,330.9268,331.0181,3201.0
2020-02-10 12:20:00,362.66,362.78,362.41,362.78,3057.0,331.082,331.1915,330.8537,331.1915,3057.0
2020-02-10 12:30:00,363.0,363.27,362.74,363.27,5362.0,331.3924,331.6388,331.155,331.6388,5362.0
2020-02-10 12:40:00,363.47,363.64,363.29,363.36,3782.0,331.8214,331.9766,331.6571,331.721,3782.0
2020-02-10 12:50:00,363.48,363.6,363.33,363.37,3940.0,331.8306,331.9401,331.6936,331.7301,3940.0
2020-02-10 13:00:00,363.35,363.43,362.93,363.31,5737.0,331.7119,331.7849,331.3285,331.6754,5737.0
2020-02-10 13:10:00,363.4,364.03,363.33,364.03,17908.0,331.7575,332.3327,331.6936,332.3327,17908.0
2020-02-10 13:20:00,363.85,363.92,363.2,363.32,5299.0,332.1683,332.2323,331.5749,331.6845,5299.0
2020-02-10 13:30:00,363.18,363.49,362.99,363.45,4189.0,331.5567,331.8397,331.3832,331.8032,4189.0
2020-02-10 13:40:00,363.46,363.51,363.24,363.31,3970.0,331.8123,331.858,331.6115,331.6754,3970.0
2020-02-10 13:50:00,363.25,363.25,362.62,362.66,6086.0,331.6206,331.6206,331.0454,331.082,6086.0
2020-02-10 14:00:00,362.55,362.8,362.35,362.66,8739.0,330.9815,331.2098,330.799,331.082,8739.0
2020-02-10 14:10:00,362.59,362.71,362.09,362.09,8408.0,331.0181,331.1276,330.5616,330.5616,8408.0
2020-02-10 14:20:00,362.22,362.59,362.07,362.48,2472.0,330.6803,331.0181,330.5433,330.9176,2472.0
2020-02-10 14:30:00,362.46,362.46,362.08,362.17,3600.0,330.8994,330.8994,330.5525,330.6346,3600.0
2020-02-10 14:40:00,362.1,362.11,361.8,361.94,9393.0,330.5707,330.5799,330.2968,330.4247,9393.0
2020-02-10 14:50:00,361.88,361.95,361.58,361.75,6809.0,330.3699,330.4338,330.096,330.2512,6809.0
2020-02-10 15:00:00,361.72,362.63,361.67,362.44,5785.0,330.2238,331.0546,330.1782,330.8811,5785.0
2020-02-10 15:10:00,362.41,362.5,362.02,362.02,5544.0,330.8537,330.9359,330.4977,330.4977,5544.0
2020-02-10 15:20:00,361.98,362.25,361.93,362.0,5749.0,330.4612,330.7077,330.4155,330.4794,5749.0
2020-02-10 15:30:00,361.94,362.08,361.67,361.82,9137.0,330.4247,330.5525,330.1782,330.3151,9137.0
2020-02-10 15:40:00,361.76,362.4,361.69,362.22,10270.0,330.2603,330.8446,330.1964,330.6803,10270.0
2020-02-10 15:50:00,362.33,363.39,362.18,363.29,60525.0,330.7807,331.7484,330.6438,331.6571,60525.0
2020-02-11 09:30:00,364.56,365.32,363.81,365.32,14359.0,332.8165,333.5103,332.1318,333.5103,14359.0
2020-02-11 09:40:00,365.49,371.98,365.49,369.47,45778.0,333.6655,339.5904,333.6655,337.299,45778.0
2020-02-11 09:50:00,368.86,368.89,366.28,366.28,14096.0,336.7421,336.7695,334.3868,334.3868,14096.0
2020-02-11 10:00:00,366.59,367.09,365.79,366.35,7795.0,334.6698,335.1262,333.9394,334.4507,7795.0
2020-02-11 10:10:00,366.69,366.79,365.52,366.06,8615.0,334.7611,334.8524,333.6929,334.1859,8615.0
2020-02-11 10:20:00,366.23,367.06,366.1,366.78,8031.0,334.3411,335.0988,334.2224,334.8432,8031.0
2020-02-11 10:30:00,366.53,367.06,366.16,366.22,6590.0,334.615,335.0988,334.2772,334.332,6590.0
2020-02-11 10:40:00,366.41,366.59,366.01,366.17,4123.0,334.5054,334.6698,334.1403,334.2863,4123.0
2020-02-11 10:50:00,366.23,366.3,365.54,365.84,6150.0,334.3411,334.405,333.7112,333.9851,6150.0
2020-02-11 11:00:00,366.12,366.45,365.21,365.88,12929.0,334.2407,334.542,333.4099,334.0216,12929.0
2020-02-11 11:10:00,365.86,366.02,365.39,365.85,9904.0,334.0033,334.1494,333.5743,333.9942,9904.0
2020-02-11 11:20:00,365.83,366.25,365.64,365.99,4371.0,333.9759,334.3594,333.8025,334.122,4371.0
2020-02-11 11:30:00,365.9,366.08,365.43,365.93,3659.0,334.0398,334.2042,333.6108,334.0672,3659.0
2020-02-11 11:40:00,365.97,366.28,365.75,366.28,3985.0,334.1038,334.3868,333.9029,334.3868,3985.0
2020-02-11 11:50:00,366.23,366.35,365.85,366.35,5108.0,334.3411,334.4507,333.9942,334.4507,5108.0
2020-02-11 12:00:00,366.27,367.12,366.22,367.06,6153.0,334.3776,335.1536,334.332,335.0988,6153.0
2020-02-11 12:10:00,367.03,367.5,366.9,367.5,4491.0,335.0715,335.5005,334.9528,335.5005,4491.0
2020-02-11 12:20:00,367.59,367.66,367.13,367.35,5674.0,335.5827,335.6466,335.1627,335.3636,5674.0
2020-02-11 12:30:00,367.33,367.72,367.07,367.47,4863.0,335.3453,335.7014,335.108,335.4731,4863.0
2020-02-11 12:40:00,367.46,367.9,367.42,367.9,4200.0,335.464,335.8657,335.4275,335.8657,4200.0
2020-02-11 12:50:00,367.82,368.0,367.7,367.9,5335.0,335.7927,335.957,335.6831,335.8657,5335.0
2020-02-11 13:00:00,367.8,368.11,367.78,368.03,9995.0,335.7744,336.0574,335.7561,335.9844,9995.0
2020-02-11 13:10:00,367.96,367.98,367.65,367.87,3749.0,335.9205,335.9387,335.6375,335.8383,3749.0
2020-02-11 13:20:00,367.68,367.73,367.36,367.52,4657.0,335.6649,335.7105,335.3727,335.5188,4657.0
2020-02-11 13:30:00,367.6,367.67,367.4,367.66,3851.0,335.5918,335.6557,335.4092,335.6466,3851.0
2020-02-11 13:40:00,367.67,367.74,367.51,367.56,5564.0,335.6557,335.7196,335.5097,335.5553,5564.0
2020-02-11 13:50:00,367.69,367.69,366.97,366.98,3677.0,335.674,335.674,335.0167,335.0258,3677.0
2020-02-11 14:00:00,366.88,367.27,366.79,367.23,3538.0,334.9345,335.2906,334.8524,335.254,3538.0
2020-02-11 14:10:00,367.39,367.46,366.73,366.8,4111.0,335.4001,335.464,334.7976,334.8615,4111.0
2020-02-11 14:20:00,366.81,367.67,366.5,367.67,7131.0,334.8706,335.6557,334.5876,335.6557,7131.0
2020-02-11 14:30:00,367.73,367.75,367.14,367.32,6234.0,335.7105,335.7288,335.1719,335.3362,6234.0
2020-02-11 14:40:00,367.44,368.03,367.44,367.82,8068.0,335.4458,335.9844,335.4458,335.7927,8068.0
2020-02-11 14:50:00,367.9,368.73,367.9,368.55,13096.0,335.8657,336.6234,335.8657,336.4591,13096.0
2020-02-11 15:00:00,368.43,368.67,367.71,367.71,9797.0,336.3496,336.5687,335.6922,335.6922,9797.0
2020-02-11 15:10:00,367.82,367.82,367.15,367.22,4513.0,335.7927,335.7927,335.181,335.2449,4513.0
2020-02-11 15:20:00,367.21,367.59,367.15,367.45,6532.0,335.2358,335.5827,335.181,335.4549,6532.0
2020-02-11 15:30:00,367.46,368.0,367.31,367.88,13953.0,335.464,335.957,335.3271,335.8474,13953.0
2020-02-11 15:40:00,367.91,368.11,367.39,367.49,14604.0,335.8748,336.0574,335.4001,335.4914,14604.0
2020-02-11 15:50:00,367.37,368.18,367.21,368.04,52652.0,335.3818,336.1213,335.2358,335.9935,52652.0
2020-02-12 09:30:00,367.61,369.23,366.25,366.5,27763.0,335.601,337.0799,334.3594,334.5876,27763.0
2020-02-12 09:40:00,366.57,367.13,366.18,366.46,19588.0,334.6515,335.1627,334.2955,334.5511,19588.0
2020-02-12 09:50:00,366.13,368.42,365.91,368.19,31382.0,334.2498,336.3404,334.049,336.1304,31382.0
2020-02-12 10:00:00,368.08,368.08,367.5,367.82,22487.0,336.03,336.03,335.5005,335.7927,22487.0
2020-02-12 10:10:00,367.89,368.1,367.37,367.77,17395.0,335.8566,336.0483,335.3818,335.747,17395.0
2020-02-12 10:20:00,367.79,368.04,367.75,367.75,4372.0,335.7653,335.9935,335.7288,335.7288,4372.0
2020-02-12 10:30:00,367.59,368.12,367.34,367.99,14230.0,335.5827,336.0665,335.3545,335.9479,14230.0
2020-02-12 10:40:00,368.13,368.74,367.81,368.74,36738.0,336.0757,336.6326,335.7835,336.6326,36738.0
2020-02-12 10:50:00,368.59,368.59,366.94,367.01,28407.0,336.4956,336.4956,334.9893,335.0532,28407.0
2020-02-12 11:00:00,366.77,366.83,365.57,365.78,9690.0,334.8341,334.8889,333.7386,333.9303,9690.0
2020-02-12 11:10:00,365.7,365.7,364.67,364.79,16925.0,333.8573,333.8573,332.9169,333.0265,16925.0
2020-02-12 11:20:00,364.94,365.42,364.68,365.06,13585.0,333.1634,333.6016,332.9261,333.273,13585.0
2020-02-12 11:30:00,365.17,365.56,365.09,365.38,11699.0,333.3734,333.7295,333.3004,333.5651,11699.0
2020-02-12 11:40:00,365.29,366.01,365.15,365.92,4866.0,333.483,334.1403,333.3552,334.0581,4866.0
2020-02-12 11:50:00,366.04,366.15,365.51,365.51,5635.0,334.1677,334.2681,333.6838,333.6838,5635.0
2020-02-12 12:00:00,365.63,366.63,365.63,366.32,4725.0,333.7934,334.7063,333.7934,334.4233,4725.0
2020-02-12 12:10:00,366.36,366.76,365.98,365.98,6677.0,334.4598,334.825,334.1129,334.1129,6677.0
2020-02-12 12:20:00,366.04,366.08,365.02,365.03,4122.0,334.1677,334.2042,333.2365,333.2456,4122.0
2020-02-12 12:30:00,365.02,365.54,365.01,365.38,3630.0,333.2365,333.7112,333.2273,333.5651,3630.0
2020-02-12 12:40:00,365.64,365.93,365.31,365.93,2400.0,333.8025,334.0672,333.5012,334.0672,2400.0
2020-02-12 12:50:00,365.9,365.99,365.35,365.47,5110.0,334.0398,334.122,333.5377,333.6473,5110.0
2020-02-12 13:00:00,365.5,365.5,365.02,365.11,4702.0,333.6747,333.6747,333.2365,333.3186,4702.0
2020-02-12 13:10:00,365.04,365.23,364.87,365.04,5825.0,333.2547,333.4282,333.0995,333.2547,5825.0
2020-02-12 13:20:00,364.98,365.08,364.87,365.02,6885.0,333.2,333.2912,333.0995,333.2365,6885.0
2020-02-12 13:30:00,364.98,365.09,364.55,364.55,17562.0,333.2,333.3004,332.8074,332.8074,17562.0
2020-02-12 13:40:00,364.56,364.74,364.31,364.33,7372.0,332.8165,332.9809,332.5883,332.6066,7372.0
2020-02-12 13:50:00,364.23,364.63,364.23,364.57,8393.0,332.5153,332.8804,332.5153,332.8257,8393.0
2020-02-12 14:00:00,364.49,364.57,364.15,364.45,8415.0,332.7526,332.8257,332.4422,332.7161,8415.0
2020-02-12 14:10:00,364.45,364.7,364.43,364.62,8506.0,332.7161,332.9443,332.6978,332.8713,8506.0
2020-02-12 14:20:00,364.59,364.8,364.28,364.31,9697.0,332.8439,333.0356,332.5609,332.5883,9697.0
2020-02-12 14:30:00,364.31,364.53,364.28,364.31,9781.0,332.5883,332.7891,332.5609,332.5883,9781.0
2020-02-12 14:40:00,364.37,364.43,364.02,364.02,15946.0,332.6431,332.6978,332.3235,332.3235,15946.0
2020-02-12 14:50:00,364.09,364.37,363.98,364.3,17254.0,332.3874,332.6431,332.287,332.5792,17254.0
2020-02-12 15:00:00,364.31,364.92,364.31,364.63,19145.0,332.5883,333.1452,332.5883,332.8804,19145.0
2020-02-12 15:10:00,364.72,364.91,364.48,364.75,15763.0,332.9626,333.136,332.7435,332.99,15763.0
2020-02-12 15:20:00,364.78,366.25,364.78,366.12,20162.0,333.0174,334.3594,333.0174,334.2407,20162.0
2020-02-12 15:30:00,366.06,366.7,366.06,366.7,17492.0,334.1859,334.7702,334.1859,334.7702,17492.0
2020-02-12 15:40:00,366.7,368.22,366.69,367.69,37242.0,334.7702,336.1578,334.7611,335.674,37242.0
2020-02-12 15:50:00,367.84,368.27,367.33,367.73,92314.0,335.8109,336.2035,335.3453,335.7105,92314.0
2020-02-13 09:30:00,366.7,368.67,366.7,367.25,8849.0,334.7702,336.5687,334.7702,335.2723,8849.0
2020-02-13 09:40:00,367.38,367.7,365.24,365.7,9968.0,335.391,335.6831,333.4373,333.8573,9968.0
2020-02-13 09:50:00,365.71,366.46,365.34,366.07,5185.0,333.8664,334.5511,333.5286,334.195,5185.0
2020-02-13 10:00:00,366.48,366.78,365.8,366.55,4522.0,334.5693,334.8432,333.9486,334.6332,4522.0
2020-02-13 10:10:00,366.69,366.69,365.83,366.29,8065.0,334.7611,334.7611,333.9759,334.3959,8065.0
2020-02-13 10:20:00,366.44,366.57,365.32,365.32,5389.0,334.5328,334.6515,333.5103,333.5103,5389.0
2020-02-13 10:30:00,365.48,365.84,365.04,365.62,7984.0,333.6564,333.9851,333.2547,333.7842,7984.0
2020-02-13 10:40:00,365.62,366.03,365.59,365.9,6181.0,333.7842,334.1585,333.7568,334.0398,6181.0
2020-02-13 10:50:00,365.9,367.02,365.82,366.3,6354.0,334.0398,335.0623,333.9668,334.405,6354.0
2020-02-13 11:00:00,366.5,367.06,366.27,367.06,11021.0,334.5876,335.0988,334.3776,335.0988,11021.0
2020-02-13 11:10:00,366.95,367.03,366.34,366.54,7857.0,334.9984,335.0715,334.4415,334.6241,7857.0
2020-02-13 11:20:00,366.48,366.94,366.4,366.9,10866.0,334.5693,334.9893,334.4963,334.9528,10866.0
2020-02-13 11:30:00,366.95,367.16,366.64,366.85,5155.0,334.9984,335.1901,334.7154,334.9071,5155.0
2020-02-13 11:40:00,366.81,366.92,366.47,366.55,5601.0,334.8706,334.971,334.5602,334.6332,5601.0
2020-02-13 11:50:00,366.5,366.93,366.42,366.83,7120.0,334.5876,334.9802,334.5146,334.8889,7120.0
2020-02-13 12:00:00,366.74,367.38,366.64,367.38,5087.0,334.8067,335.391,334.7154,335.391,5087.0
2020-02-13 12:10:00,367.39,367.85,367.24,367.73,65833.0,335.4001,335.8201,335.2632,335.7105,65833.0
2020-02-13 12:20:00,367.55,368.42,367.42,368.18,8220.0,335.5462,336.3404,335.4275,336.1213,8220.0
2020-02-13 12:30:00,368.22,368.53,368.22,368.45,3773.0,336.1578,336.4408,336.1578,336.3678,3773.0
2020-02-13 12:40:00,368.46,369.19,368.46,369.08,4882.0,336.3769,337.0434,336.3769,336.943,4882.0
2020-02-13 12:50:00,368.87,369.24,368.85,368.85,5155.0,336.7512,337.089,336.733,336.733,5155.0
2020-02-13 13:00:00,368.82,368.82,367.76,368.08,4949.0,336.7056,336.7056,335.7379,336.03,4949.0
2020-02-13 13:10:00,367.88,368.23,367.75,367.86,6969.0,335.8474,336.167,335.7288,335.8292,6969.0
2020-02-13 13:20:00,368.12,368.42,367.84,368.33,57907.0,336.0665,336.3404,335.8109,336.2583,57907.0
2020-02-13 13:30:00,368.35,368.39,367.8,368.21,9763.0,336.2765,336.313,335.7744,336.1487,9763.0
2020-02-13 13:40:00,368.22,369.23,368.22,369.08,5096.0,336.1578,337.0799,336.1578,336.943,5096.0
2020-02-13 13:50:00,369.04,369.68,368.88,369.6,5402.0,336.9064,337.4907,336.7604,337.4177,5402.0
2020-02-13 14:00:00,369.55,370.13,369.52,369.79,7936.0,337.372,337.9015,337.3446,337.5911,7936.0
2020-02-13 14:10:00,369.57,369.82,369.32,369.78,5293.0,337.3903,337.6185,337.1621,337.582,5293.0
2020-02-13 14:20:00,369.78,369.79,369.2,369.52,3778.0,337.582,337.5911,337.0525,337.3446,3778.0
2020-02-13 14:30:00,369.59,370.02,369.4,369.79,8727.0,337.4085,337.8011,337.2351,337.5911,8727.0
2020-02-13 14:40:00,369.79,369.92,369.4,369.41,3405.0,337.5911,337.7098,337.2351,337.2442,3405.0
2020-02-13 14:50:00,369.29,369.95,369.29,369.93,5723.0,337.1347,337.7372,337.1347,337.7189,5723.0
2020-02-13 15:00:00,370.02,370.33,369.91,370.2,11238.0,337.8011,338.0841,337.7007,337.9654,11238.0
2020-02-13 15:10:00,370.24,370.47,370.08,370.16,11533.0,338.0019,338.2119,337.8559,337.9289,11533.0
2020-02-13 15:20:00,370.15,370.16,369.53,369.67,17598.0,337.9198,337.9289,337.3538,337.4816,17598.0
2020-02-13 15:30:00,369.56,369.56,368.09,368.14,11454.0,337.3812,337.3812,336.0392,336.0848,11454.0
2020-02-13 15:40:00,368.13,368.18,367.57,368.03,19750.0,336.0757,336.1213,335.5644,335.9844,19750.0
2020-02-13 15:50:00,367.99,368.27,367.55,368.02,81728.0,335.9479,336.2035,335.5462,335.9753,81728.0
2020-02-14 09:30:00,368.82,370.39,367.43,367.97,18573.0,336.7056,338.1389,335.4366,335.9296,18573.0
2020-02-14 09:40:00,367.58,369.29,367.58,368.59,6091.0,335.5736,337.1347,335.5736,336.4956,6091.0
2020-02-14 09:50:00,368.41,368.41,367.21,367.56,5061.0,336.3313,336.3313,335.2358,335.5553,5061.0
2020-02-14 10:00:00,367.57,367.67,367.15,367.54,23027.0,335.5644,335.6557,335.181,335.537,23027.0
2020-02-14 10:10:00,367.38,367.99,367.38,367.76,978.0,335.391,335.9479,335.391,335.7379,978.0
2020-02-14 10:20:00,367.74,368.4,367.54,368.4,2197.0,335.7196,336.3222,335.537,336.3222,2197.0
2020-02-14 10:30:00,368.69,369.27,368.32,368.34,2644.0,336.5869,337.1164,336.2491,336.2674,2644.0
2020-02-14 10:40:00,368.61,368.91,368.61,368.89,1305.0,336.5139,336.7878,336.5139,336.7695,1305.0
2020-02-14 10:50:00,368.88,369.05,368.44,368.6,3775.0,336.7604,336.9156,336.3587,336.5047,3775.0
2020-02-14 11:00:00,368.44,368.45,367.53,368.05,5944.0,336.3587,336.3678,335.5279,336.0026,5944.0
2020-02-14 11:10:00,368.22,368.39,367.86,367.86,2873.0,336.1578,336.313,335.8292,335.8292,2873.0
2020-02-14 11:20:00,367.93,367.93,367.01,367.38,16558.0,335.8931,335.8931,335.0532,335.391,16558.0
2020-02-14 11:30:00,367.38,368.5,367.38,368.22,3625.0,335.391,336.4135,335.391,336.1578,3625.0
2020-02-14 11:40:00,368.24,368.4,367.44,367.52,5200.0,336.1761,336.3222,335.4458,335.5188,5200.0
2020-02-14 11:50:00,367.38,368.47,367.37,368.47,16236.0,335.391,336.3861,335.3818,336.3861,16236.0
2020-02-14 12:00:00,368.5,368.76,368.27,368.74,4455.0,336.4135,336.6508,336.2035,336.6326,4455.0
2020-02-14 12:10:00,368.8,369.0,368.71,368.86,3639.0,336.6873,336.8699,336.6052,336.7421,3639.0
2020-02-14 12:20:00,368.73,369.05,368.49,368.87,3123.0,336.6234,336.9156,336.4043,336.7512,3123.0
2020-02-14 12:30:00,368.87,369.03,368.34,368.83,8011.0,336.7512,336.8973,336.2674,336.7147,8011.0
2020-02-14 12:40:00,368.87,368.99,368.52,368.98,4448.0,336.7512,336.8608,336.4317,336.8517,4448.0
2020-02-14 12:50:00,368.94,368.94,368.35,368.43,3695.0,336.8151,336.8151,336.2765,336.3496,3695.0
2020-02-14 13:00:00,368.5,368.96,368.49,368.92,7048.0,336.4135,336.8334,336.4043,336.7969,7048.0
2020-02-14 13:10:00,368.74,368.99,368.56,368.56,2538.0,336.6326,336.8608,336.4682,336.4682,2538.0
2020-02-14 13:20:00,368.48,369.35,368.47,369.12,4498.0,336.3952,337.1894,336.3861,336.9795,4498.0
2020-02-14 13:30:00,369.05,370.35,369.04,370.2,14359.0,336.9156,338.1024,336.9064,337.9654,14359.0
2020-02-14 13:40:00,370.27,370.4,369.68,369.8,5400.0,338.0293,338.148,337.4907,337.6003,5400.0
2020-02-14 13:50:00,369.91,370.04,369.53,369.9,3895.0,337.7007,337.8194,337.3538,337.6916,3895.0
2020-02-14 14:00:00,369.97,370.95,369.96,370.95,20117.0,337.7555,338.6501,337.7463,338.6501,20117.0
2020-02-14 14:10:00,370.79,370.94,370.18,370.74,30293.0,338.5041,338.641,337.9472,338.4584,30293.0
2020-02-14 14:20:00,370.71,371.49,370.54,371.41,17297.0,338.431,339.1431,338.2758,339.0701,17297.0
2020-02-14 14:30:00,371.26,371.64,370.94,371.4,5888.0,338.9331,339.28,338.641,339.0609,5888.0
2020-02-14 14:40:00,371.53,371.53,370.72,371.12,5165.0,339.1796,339.1796,338.4402,338.8053,5165.0
2020-02-14 14:50:00,370.99,370.99,370.25,370.78,13968.0,338.6866,338.6866,338.0111,338.4949,13968.0
2020-02-14 15:00:00,370.78,371.31,370.57,371.14,23072.0,338.4949,338.9788,338.3032,338.8236,23072.0
2020-02-14 15:10:00,371.0,371.07,370.34,370.44,23791.0,338.6958,338.7597,338.0932,338.1845,23791.0
2020-02-14 15:20:00,370.45,371.4,370.45,371.03,8656.0,338.1937,339.0609,338.1937,338.7232,8656.0
2020-02-14 15:30:00,370.96,370.96,370.14,370.53,8174.0,338.6593,338.6593,337.9107,338.2667,8174.0
2020-02-14 15:40:00,370.42,370.89,370.34,370.69,8492.0,338.1663,338.5953,338.0932,338.4128,8492.0
2020-02-14 15:50:00,370.72,371.04,370.42,370.96,38030.0,338.4402,338.7323,338.1663,338.6593,38030.0
2020-02-18 09:30:00,367.7,368.98,365.75,368.6,40978.0,335.6831,336.8517,333.9029,336.5047,40978.0
2020-02-18 09:40:00,368.99,370.31,368.98,370.16,8505.0,336.8608,338.0659,336.8517,337.9289,8505.0
2020-02-18 09:50:00,370.16,371.11,369.67,371.11,6012.0,337.9289,338.7962,337.4816,338.7962,6012.0
2020-02-18 10:00:00,371.12,371.49,370.61,371.49,11372.0,338.8053,339.1431,338.3397,339.1431,11372.0
2020-02-18 10:10:00,371.48,371.87,371.12,371.4,17101.0,339.134,339.49,338.8053,339.0609,17101.0
2020-02-18 10:20:00,371.58,371.58,370.36,370.47,12182.0,339.2253,339.2253,338.1115,338.2119,12182.0
2020-02-18 10:30:00,370.51,371.18,370.0,370.33,8036.0,338.2484,338.8601,337.7828,338.0841,8036.0
2020-02-18 10:40:00,370.03,370.5,370.0,370.03,18443.0,337.8102,338.2393,337.7828,337.8102,18443.0
2020-02-18 10:50:00,370.11,371.33,370.03,371.1,8287.0,337.8833,338.997,337.8102,338.7871,8287.0
2020-02-18 11:00:00,371.07,371.07,369.56,369.59,16284.0,338.7597,338.7597,337.3812,337.4085,16284.0
2020-02-18 11:10:00,369.63,369.78,369.01,369.36,10009.0,337.4451,337.582,336.879,337.1986,10009.0
2020-02-18 11:20:00,369.45,370.34,369.38,370.3,38195.0,337.2807,338.0932,337.2168,338.0567,38195.0
2020-02-18 11:30:00,370.31,370.42,369.71,370.22,14826.0,338.0659,338.1663,337.5181,337.9837,14826.0
2020-02-18 11:40:00,370.26,370.3,369.15,369.35,10285.0,338.0202,338.0567,337.0069,337.1894,10285.0
2020-02-18 11:50:00,369.59,369.6,369.17,369.21,7020.0,337.4085,337.4177,337.0251,337.0616,7020.0
2020-02-18 12:00:00,369.18,370.04,369.18,370.0,4679.0,337.0342,337.8194,337.0342,337.7828,4679.0
2020-02-18 12:10:00,370.0,370.87,370.0,370.78,11827.0,337.7828,338.5771,337.7828,338.4949,11827.0
2020-02-18 12:20:00,370.7,371.11,370.51,370.71,6359.0,338.4219,338.7962,338.2484,338.431,6359.0
2020-02-18 12:30:00,370.65,370.98,370.56,370.78,9239.0,338.3762,338.6775,338.2941,338.4949,9239.0
2020-02-18 12:40:00,370.8,370.91,369.81,370.04,6246.0,338.5132,338.6136,337.6094,337.8194,6246.0
2020-02-18 12:50:00,370.16,370.22,369.89,370.13,4228.0,337.9289,337.9837,337.6824,337.9015,4228.0
2020-02-18 13:00:00,370.13,370.54,370.13,370.23,2578.0,337.9015,338.2758,337.9015,337.9928,2578.0
2020-02-18 13:10:00,370.12,370.3,369.96,370.26,11049.0,337.8924,338.0567,337.7463,338.0202,11049.0
2020-02-18 13:20:00,370.12,370.36,369.89,370.25,11985.0,337.8924,338.1115,337.6824,338.0111,11985.0
2020-02-18 13:30:00,370.21,370.32,369.98,370.28,3669.0,337.9746,338.075,337.7646,338.0385,3669.0
2020-02-18 13:40:00,370.28,370.33,370.06,370.33,6360.0,338.0385,338.0841,337.8376,338.0841,6360.0
2020-02-18 13:50:00,370.34,370.76,370.21,370.47,2499.0,338.0932,338.4767,337.9746,338.2119,2499.0
2020-02-18 14:00:00,370.65,370.99,370.48,370.94,7540.0,338.3762,338.6866,338.221,338.641,7540.0
2020-02-18 14:10:00,371.11,371.49,370.79,371.09,8273.0,338.7962,339.1431,338.5041,338.7779,8273.0
2020-02-18 14:20:00,371.32,371.85,371.06,371.48,7921.0,338.9879,339.4718,338.7505,339.134,7921.0
2020-02-18 14:30:00,371.36,371.36,370.78,371.2,3251.0,339.0244,339.0244,338.4949,338.8784,3251.0
2020-02-18 14:40:00,371.11,371.65,371.05,371.41,4495.0,338.7962,339.2892,338.7414,339.0701,4495.0
2020-02-18 14:50:00,371.47,371.75,371.38,371.39,13738.0,339.1248,339.3805,339.0427,339.0518,13738.0
2020-02-18 15:00:00,371.36,371.36,370.96,371.06,7701.0,339.0244,339.0244,338.6593,338.7505,7701.0
2020-02-18 15:10:00,371.0,371.45,370.92,370.99,7346.0,338.6958,339.1066,338.6227,338.6866,7346.0
2020-02-18 15:20:00,370.94,371.1,370.91,370.99,12687.0,338.641,338.7871,338.6136,338.6866,12687.0
2020-02-18 15:30:00,370.92,371.43,370.9,371.38,26656.0,338.6227,339.0883,338.6045,339.0427,26656.0
2020-02-18 15:40:00,371.41,372.06,371.36,371.96,39052.0,339.0701,339.6635,339.0244,339.5722,39052.0
2020-02-18 15:50:00,371.97,372.64,371.96,372.31,58297.0,339.5813,340.193,339.5722,339.8917,58297.0
2020-02-19 09:30:00,373.22,374.39,372.36,372.68,32057.0,340.7225,341.7906,339.9374,340.2295,32057.0
2020-02-19 09:40:00,372.68,372.68,370.82,370.82,16785.0,340.2295,340.2295,338.5314,338.5314,16785.0
2020-02-19 09:50:00,371.03,371.06,369.75,370.46,3533.0,338.7232,338.7505,337.5546,338.2028,3533.0
2020-02-19 10:00:00,370.25,370.26,369.47,369.73,11638.0,338.0111,338.0202,337.299,337.5364,11638.0
2020-02-19 10:10:00,369.6,369.6,369.0,369.19,5397.0,337.4177,337.4177,336.8699,337.0434,5397.0
2020-02-19 10:20:00,369.16,369.48,368.79,368.91,9423.0,337.016,337.3081,336.6782,336.7878,9423.0
2020-02-19 10:30:00,368.93,369.56,368.92,369.33,3260.0,336.806,337.3812,336.7969,337.1712,3260.0
2020-02-19 10:40:00,369.33,369.75,369.33,369.74,3360.0,337.1712,337.5546,337.1712,337.5455,3360.0
2020-02-19 10:50:00,369.74,370.36,369.5,369.94,10225.0,337.5455,338.1115,337.3264,337.7281,10225.0
2020-02-19 11:00:00,369.86,370.01,369.65,369.86,5121.0,337.655,337.792,337.4633,337.655,5121.0
2020-02-19 11:10:00,369.87,370.78,369.86,370.51,7683.0,337.6642,338.4949,337.655,338.2484,7683.0
2020-02-19 11:20:00,370.46,370.76,370.07,370.14,4985.0,338.2028,338.4767,337.8467,337.9107,4985.0
2020-02-19 11:30:00,370.27,371.06,370.24,370.54,8680.0,338.0293,338.7505,338.0019,338.2758,8680.0
2020-02-19 11:40:00,370.65,370.65,370.08,370.28,9012.0,338.3762,338.3762,337.8559,338.0385,9012.0
2020-02-19 11:50:00,370.21,370.3,369.15,369.34,16340.0,337.9746,338.0567,337.0069,337.1803,16340.0
2020-02-19 12:00:00,369.46,370.07,369.15,370.07,20530.0,337.2899,337.8467,337.0069,337.8467,20530.0
2020-02-19 12:10:00,370.08,370.4,369.92,369.93,14947.0,337.8559,338.148,337.7098,337.7189,14947.0
2020-02-19 12:20:00,369.93,370.1,369.57,369.67,6196.0,337.7189,337.8741,337.3903,337.4816,6196.0
2020-02-19 12:30:00,369.53,370.48,369.5,370.2,3781.0,337.3538,338.221,337.3264,337.9654,3781.0
2020-02-19 12:40:00,370.21,370.52,370.07,370.29,5498.0,337.9746,338.2576,337.8467,338.0476,5498.0
2020-02-19 12:50:00,370.47,370.74,370.36,370.55,9937.0,338.2119,338.4584,338.1115,338.285,9937.0
2020-02-19 13:00:00,370.68,371.25,370.62,370.83,7643.0,338.4036,338.924,338.3489,338.5406,7643.0
2020-02-19 13:10:00,370.87,371.02,370.34,370.64,6662.0,338.5771,338.714,338.0932,338.3671,6662.0
2020-02-19 13:20:00,370.62,370.68,369.79,370.22,9246.0,338.3489,338.4036,337.5911,337.9837,9246.0
2020-02-19 13:30:00,370.34,370.54,370.05,370.32,5821.0,338.0932,338.2758,337.8285,338.075,5821.0
2020-02-19 13:40:00,370.35,370.6,370.2,370.27,5252.0,338.1024,338.3306,337.9654,338.0293,5252.0
2020-02-19 13:50:00,370.06,370.27,369.45,369.45,4649.0,337.8376,338.0293,337.2807,337.2807,4649.0
2020-02-19 14:00:00,369.5,369.52,369.22,369.28,7408.0,337.3264,337.3446,337.0708,337.1255,7408.0
2020-02-19 14:10:00,369.13,369.37,369.04,369.17,5592.0,336.9886,337.2077,336.9064,337.0251,5592.0
2020-02-19 14:20:00,369.12,369.21,368.88,369.04,7197.0,336.9795,337.0616,336.7604,336.9064,7197.0
2020-02-19 14:30:00,368.89,369.14,368.62,369.06,10241.0,336.7695,336.9977,336.523,336.9247,10241.0
2020-02-19 14:40:00,369.04,369.36,368.7,369.21,4620.0,336.9064,337.1986,336.596,337.0616,4620.0
2020-02-19 14:50:00,369.21,369.26,368.3,368.3,11426.0,337.0616,337.1073,336.2309,336.2309,11426.0
2020-02-19 15:00:00,368.2,368.3,367.5,367.5,12976.0,336.1396,336.2309,335.5005,335.5005,12976.0
2020-02-19 15:10:00,367.6,368.21,367.6,368.11,11447.0,335.5918,336.1487,335.5918,336.0574,11447.0
2020-02-19 15:20:00,368.1,368.37,367.65,367.75,11128.0,336.0483,336.2948,335.6375,335.7288,11128.0
2020-02-19 15:30:00,367.75,368.1,367.21,367.22,14929.0,335.7288,336.0483,335.2358,335.2449,14929.0
2020-02-19 15:40:00,367.2,367.2,366.65,366.95,12632.0,335.2267,335.2267,334.7245,334.9984,12632.0
2020-02-19 15:50:00,366.93,366.94,365.96,366.08,62106.0,334.9802,334.9893,334.0946,334.2042,62106.0
2020-02-20 09:30:00,365.28,367.51,365.24,366.01,42987.0,333.4738,335.5097,333.4373,334.1403,42987.0
2020-02-20 09:40:00,366.64,367.53,366.25,366.27,5517.0,334.7154,335.5279,334.3594,334.3776,5517.0
2020-02-20 09:50:00,366.31,366.66,366.16,366.37,8400.0,334.4141,334.7337,334.2772,334.4689,8400.0
2020-02-20 10:00:00,366.37,367.3,366.22,367.08,4781.0,334.4689,335.3179,334.332,335.1171,4781.0
2020-02-20 10:10:00,367.35,367.62,367.01,367.34,3663.0,335.3636,335.6101,335.0532,335.3545,3663.0
2020-02-20 10:20:00,367.43,367.45,366.44,367.1,8797.0,335.4366,335.4549,334.5328,335.1354,8797.0
2020-02-20 10:30:00,367.13,367.18,366.48,366.79,2890.0,335.1627,335.2084,334.5693,334.8524,2890.0
2020-02-20 10:40:00,366.9,366.9,366.0,366.06,9468.0,334.9528,334.9528,334.1311,334.1859,9468.0
2020-02-20 10:50:00,366.0,366.06,365.43,365.51,7946.0,334.1311,334.1859,333.6108,333.6838,7946.0
2020-02-20 11:00:00,365.31,365.39,363.93,363.96,14120.0,333.5012,333.5743,332.2414,332.2688,14120.0
2020-02-20 11:10:00,364.04,364.12,362.64,362.94,9029.0,332.3418,332.4148,331.0637,331.3376,9029.0
2020-02-20 11:20:00,362.94,363.53,362.51,362.51,7087.0,331.3376,331.8762,330.945,330.945,7087.0
2020-02-20 11:30:00,362.56,362.8,360.53,361.75,10778.0,330.9907,331.2098,329.1374,330.2512,10778.0
2020-02-20 11:40:00,361.99,362.95,361.82,362.31,17015.0,330.4703,331.3467,330.3151,330.7624,17015.0
2020-02-20 11:50:00,362.41,363.76,362.37,362.38,10086.0,330.8537,332.0862,330.8172,330.8263,10086.0
2020-02-20 12:00:00,362.8,362.94,361.89,361.9,8808.0,331.2098,331.3376,330.379,330.3881,8808.0
2020-02-20 12:10:00,361.96,362.87,361.96,362.57,6774.0,330.4429,331.2737,330.4429,330.9998,6774.0
2020-02-20 12:20:00,362.53,362.53,361.7,361.99,16074.0,330.9633,330.9633,330.2056,330.4703,16074.0
2020-02-20 12:30:00,362.13,362.5,361.97,362.25,7194.0,330.5981,330.9359,330.452,330.7077,7194.0
2020-02-20 12:40:00,362.32,362.35,361.95,362.13,4848.0,330.7716,330.799,330.4338,330.5981,4848.0
2020-02-20 12:50:00,362.32,362.94,362.21,362.74,5266.0,330.7716,331.3376,330.6711,331.155,5266.0
2020-02-20 13:00:00,362.47,363.54,362.46,363.26,3948.0,330.9085,331.8853,330.8994,331.6297,3948.0
2020-02-20 13:10:00,363.18,364.0,363.18,363.38,6051.0,331.5567,332.3053,331.5567,331.7393,6051.0
2020-02-20 13:20:00,363.49,363.49,362.96,363.37,4505.0,331.8397,331.8397,331.3558,331.7301,4505.0
2020-02-20 13:30:00,363.47,363.7,363.19,363.34,1887.0,331.8214,332.0314,331.5658,331.7028,1887.0
2020-02-20 13:40:00,363.11,363.13,362.76,362.95,6807.0,331.4928,331.511,331.1733,331.3467,6807.0
2020-02-20 13:50:00,363.13,363.13,362.81,362.82,2748.0,331.511,331.511,331.2189,331.228,2748.0
2020-02-20 14:00:00,362.85,363.2,362.71,362.71,8973.0,331.2554,331.5749,331.1276,331.1276,8973.0
2020-02-20 14:10:00,362.81,362.98,362.55,362.71,12606.0,331.2189,331.3741,330.9815,331.1276,12606.0
2020-02-20 14:20:00,362.77,362.78,362.03,362.03,2700.0,331.1824,331.1915,330.5068,330.5068,2700.0
2020-02-20 14:30:00,362.16,362.52,362.05,362.09,7040.0,330.6255,330.9542,330.5251,330.5616,7040.0
2020-02-20 14:40:00,362.21,362.28,361.23,361.29,14239.0,330.6711,330.7351,329.7765,329.8313,14239.0
2020-02-20 14:50:00,361.33,361.42,361.1,361.3,4632.0,329.8678,329.9499,329.6578,329.8404,4632.0
2020-02-20 15:00:00,361.27,361.89,361.12,361.6,7926.0,329.813,330.379,329.6761,330.1143,7926.0
2020-02-20 15:10:00,361.56,361.89,361.2,361.85,9817.0,330.0777,330.379,329.7491,330.3425,9817.0
2020-02-20 15:20:00,361.85,362.37,361.85,362.26,7297.0,330.3425,330.8172,330.3425,330.7168,7297.0
2020-02-20 15:30:00,362.41,362.5,361.83,361.9,13540.0,330.8537,330.9359,330.3242,330.3881,13540.0
2020-02-20 15:40:00,361.92,362.83,361.91,362.53,13596.0,330.4064,331.2372,330.3973,330.9633,13596.0
2020-02-20 15:50:00,362.56,363.54,362.38,363.26,47169.0,330.9907,331.8853,330.8263,331.6297,47169.0
2020-02-21 09:30:00,360.66,361.11,359.22,359.43,69589.0,330.4468,330.8591,329.1274,329.3199,69589.0
2020-02-21 09:40:00,359.5,359.68,358.38,358.41,10059.0,329.384,329.5489,328.3578,328.3853,10059.0
2020-02-21 09:50:00,358.11,360.41,358.03,360.24,27972.0,328.1104,330.2178,328.0371,330.062,27972.0
2020-02-21 10:00:00,360.54,361.04,359.78,360.95,11052.0,330.3369,330.795,329.6405,330.7125,11052.0
2020-02-21 10:10:00,360.92,361.49,359.99,360.99,9162.0,330.685,331.2073,329.8329,330.7492,9162.0
2020-02-21 10:20:00,361.1,361.44,360.17,361.35,8014.0,330.85,331.1615,329.9979,331.079,8014.0
2020-02-21 10:30:00,361.39,362.13,361.39,362.03,4342.0,331.1157,331.7937,331.1157,331.702,4342.0
2020-02-21 10:40:00,361.94,363.0,361.38,362.75,16044.0,331.6196,332.5908,331.1065,332.3617,16044.0
2020-02-21 10:50:00,362.75,364.25,362.6,364.15,11613.0,332.3617,333.7361,332.2243,333.6444,11613.0
2020-02-21 11:00:00,364.06,365.16,363.89,364.21,19960.0,333.562,334.5698,333.4062,333.6994,19960.0
2020-02-21 11:10:00,364.21,364.28,363.26,363.42,13953.0,333.6994,333.7636,332.829,332.9756,13953.0
2020-02-21 11:20:00,363.26,363.38,362.5,362.96,19122.0,332.829,332.939,332.1327,332.5541,19122.0
2020-02-21 11:30:00,362.96,363.31,362.86,363.04,10939.0,332.5541,332.8748,332.4625,332.6274,10939.0
2020-02-21 11:40:00,363.19,363.42,362.75,363.21,13795.0,332.7649,332.9756,332.3617,332.7832,13795.0
2020-02-21 11:50:00,363.24,363.94,363.24,363.61,16951.0,332.8107,333.452,332.8107,333.1497,16951.0
2020-02-21 12:00:00,363.56,363.9,363.14,363.61,4618.0,333.1039,333.4154,332.7191,333.1497,4618.0
2020-02-21 12:10:00,363.58,364.09,363.58,363.97,8868.0,333.1222,333.5895,333.1222,333.4795,8868.0
2020-02-21 12:20:00,364.08,364.28,363.99,364.26,12308.0,333.5803,333.7636,333.4979,333.7452,12308.0
2020-02-21 12:30:00,364.34,364.94,364.34,364.69,6227.0,333.8185,334.3683,333.8185,334.1392,6227.0
2020-02-21 12:40:00,364.79,364.9,364.53,364.68,8017.0,334.2308,334.3316,333.9926,334.13,8017.0
2020-02-21 12:50:00,364.77,364.97,364.73,364.95,5097.0,334.2125,334.3958,334.1759,334.3774,5097.0
2020-02-21 13:00:00,364.93,364.94,363.79,363.79,9335.0,334.3591,334.3683,333.3146,333.3146,9335.0
2020-02-21 13:10:00,363.9,364.25,363.69,364.01,16809.0,333.4154,333.7361,333.223,333.5162,16809.0
2020-02-21 13:20:00,363.99,364.07,363.43,363.84,3885.0,333.4979,333.5711,332.9848,333.3604,3885.0
2020-02-21 13:30:00,363.74,364.33,363.64,364.18,11587.0,333.2688,333.8094,333.1772,333.6719,11587.0
2020-02-21 13:40:00,364.17,364.73,364.16,364.42,6762.0,333.6628,334.1759,333.6536,333.8918,6762.0
2020-02-21 13:50:00,364.53,364.7,364.31,364.69,4057.0,333.9926,334.1484,333.791,334.1392,4057.0
2020-02-21 14:00:00,364.55,364.71,364.0,364.43,5388.0,334.0109,334.1575,333.507,333.901,5388.0
2020-02-21 14:10:00,364.27,364.65,363.87,364.06,3761.0,333.7544,334.1026,333.3879,333.562,3761.0
2020-02-21 14:20:00,364.22,364.84,364.05,364.83,6480.0,333.7086,334.2766,333.5528,334.2675,6480.0
2020-02-21 14:30:00,364.77,364.92,364.58,364.82,6999.0,334.2125,334.3499,334.0384,334.2583,6999.0
2020-02-21 14:40:00,364.92,365.24,364.9,365.04,10649.0,334.3499,334.6431,334.3316,334.4599,10649.0
2020-02-21 14:50:00,365.13,365.93,365.13,365.53,10186.0,334.5424,335.2753,334.5424,334.9088,10186.0
2020-02-21 15:00:00,365.55,365.65,364.97,365.26,7611.0,334.9272,335.0188,334.3958,334.6615,7611.0
2020-02-21 15:10:00,365.35,365.59,364.79,365.0,7079.0,334.7439,334.9638,334.2308,334.4232,7079.0
2020-02-21 15:20:00,364.91,365.26,364.8,365.23,10653.0,334.3408,334.6615,334.24,334.634,10653.0
2020-02-21 15:30:00,365.17,365.46,364.56,365.42,12549.0,334.579,334.8447,334.0201,334.8081,12549.0
2020-02-21 15:40:00,365.34,365.49,364.72,365.4,20474.0,334.7348,334.8722,334.1667,334.7897,20474.0
2020-02-21 15:50:00,365.41,365.79,364.65,365.04,55480.0,334.7989,335.1471,334.1026,334.4599,55480.0
2020-02-24 09:30:00,357.99,365.85,357.72,364.73,58488.0,328.0005,335.202,327.7531,334.1759,58488.0
2020-02-24 09:40:00,364.71,365.31,362.36,362.48,31565.0,334.1575,334.7073,332.0044,332.1143,31565.0
2020-02-24 09:50:00,362.2,363.85,361.74,362.68,15033.0,331.8578,333.3696,331.4363,332.2976,15033.0
2020-02-24 10:00:00,362.82,363.0,362.2,362.82,20267.0,332.4259,332.5908,331.8578,332.4259,20267.0
2020-02-24 10:10:00,362.92,363.7,362.39,363.04,24721.0,332.5175,333.2321,332.0319,332.6274,24721.0
2020-02-24 10:20:00,363.1,363.31,362.74,362.99,10971.0,332.6824,332.8748,332.3526,332.5816,10971.0
2020-02-24 10:30:00,362.99,363.19,362.61,362.94,11018.0,332.5816,332.7649,332.2335,332.5358,11018.0
2020-02-24 10:40:00,363.05,363.11,362.58,362.83,9132.0,332.6366,332.6916,332.206,332.435,9132.0
2020-02-24 10:50:00,363.31,363.42,362.88,363.15,2300.0,332.8748,332.9756,332.4808,332.7282,2300.0
2020-02-24 11:00:00,363.06,363.22,361.96,361.96,5778.0,332.6458,332.7924,331.6379,331.6379,5778.0
2020-02-24 11:10:00,361.99,363.79,361.99,363.52,10755.0,331.6654,333.3146,331.6654,333.0672,10755.0
2020-02-24 11:20:00,363.7,363.76,363.1,363.19,8531.0,333.2321,333.2871,332.6824,332.7649,8531.0
2020-02-24 11:30:00,363.43,363.51,363.17,363.42,8489.0,332.9848,333.0581,332.7465,332.9756,8489.0
2020-02-24 11:40:00,363.3,363.3,362.06,362.5,14427.0,332.8657,332.8657,331.7295,332.1327,14427.0
2020-02-24 11:50:00,362.54,363.83,362.47,363.55,16188.0,332.1693,333.3513,332.1052,333.0947,16188.0
2020-02-24 12:00:00,363.44,363.61,362.5,362.5,6056.0,332.9939,333.1497,332.1327,332.1327,6056.0
2020-02-24 12:10:00,362.26,362.82,361.65,362.82,7861.0,331.9128,332.4259,331.3539,332.4259,7861.0
2020-02-24 12:20:00,362.6,363.1,362.58,362.95,10129.0,332.2243,332.6824,332.206,332.545,10129.0
2020-02-24 12:30:00,362.69,362.69,361.35,361.74,3505.0,332.3068,332.3068,331.079,331.4363,3505.0
2020-02-24 12:40:00,361.92,361.93,360.24,360.66,10191.0,331.6013,331.6104,330.062,330.4468,10191.0
2020-02-24 12:50:00,360.71,361.34,360.71,361.17,22895.0,330.4926,331.0698,330.4926,330.9141,22895.0
2020-02-24 13:00:00,361.14,361.35,360.76,361.1,32271.0,330.8866,331.079,330.5384,330.85,32271.0
2020-02-24 13:10:00,361.1,361.27,359.68,360.15,15757.0,330.85,331.0057,329.5489,329.9795,15757.0
2020-02-24 13:20:00,360.14,360.65,359.78,360.5,5564.0,329.9704,330.4377,329.6405,330.3002,5564.0
2020-02-24 13:30:00,360.54,361.58,360.28,361.44,16367.0,330.3369,331.2897,330.0986,331.1615,16367.0
2020-02-24 13:40:00,361.5,361.88,361.27,361.46,7393.0,331.2164,331.5646,331.0057,331.1798,7393.0
2020-02-24 13:50:00,361.5,361.72,361.33,361.72,6808.0,331.2164,331.418,331.0607,331.418,6808.0
2020-02-24 14:00:00,361.78,361.78,361.3,361.47,7398.0,331.473,331.473,331.0332,331.189,7398.0
2020-02-24 14:10:00,361.46,361.94,361.33,361.55,10059.0,331.1798,331.6196,331.0607,331.2623,10059.0
2020-02-24 14:20:00,361.79,362.87,361.78,362.61,2887.0,331.4822,332.4717,331.473,332.2335,2887.0
2020-02-24 14:30:00,362.38,362.48,361.95,361.99,22097.0,332.0227,332.1143,331.6287,331.6654,22097.0
2020-02-24 14:40:00,361.96,362.41,361.85,362.2,5374.0,331.6379,332.0502,331.5371,331.8578,5374.0
2020-02-24 14:50:00,362.0,362.68,361.85,362.42,4757.0,331.6746,332.2976,331.5371,332.0594,4757.0
2020-02-24 15:00:00,362.56,362.83,362.09,362.83,8246.0,332.1876,332.435,331.757,332.435,8246.0
2020-02-24 15:10:00,362.89,362.9,362.18,362.34,7638.0,332.49,332.4992,331.8395,331.9861,7638.0
2020-02-24 15:20:00,362.27,362.62,361.39,361.4,7181.0,331.9219,332.2426,331.1157,331.1248,7181.0
2020-02-24 15:30:00,361.46,361.78,360.71,360.81,15075.0,331.1798,331.473,330.4926,330.5842,15075.0
2020-02-24 15:40:00,360.8,361.26,360.07,360.93,13905.0,330.5751,330.9965,329.9062,330.6942,13905.0
2020-02-24 15:50:00,360.82,360.83,359.17,359.44,67083.0,330.5934,330.6026,329.0816,329.329,67083.0
2020-02-25 09:30:00,361.07,361.44,359.2,359.95,23743.0,330.8225,331.1615,329.1091,329.7963,23743.0
2020-02-25 09:40:00,359.87,360.09,357.09,357.41,13132.0,329.723,329.9246,327.1759,327.4691,13132.0
2020-02-25 09:50:00,357.25,358.2,357.25,357.92,4218.0,327.3225,328.1929,327.3225,327.9363,4218.0
2020-02-25 10:00:00,357.87,360.37,357.5,359.96,38187.0,327.8905,330.1811,327.5515,329.8055,38187.0
2020-02-25 10:10:00,359.96,360.26,358.82,358.99,16857.0,329.8055,330.0803,328.761,328.9167,16857.0
2020-02-25 10:20:00,358.57,358.71,355.24,355.31,16176.0,328.5319,328.6602,325.4809,325.545,16176.0
2020-02-25 10:30:00,355.3,356.14,354.31,355.06,19080.0,325.5358,326.3055,324.6288,325.3159,19080.0
2020-02-25 10:40:00,355.06,355.06,353.01,353.01,18932.0,325.3159,325.3159,323.4377,323.4377,18932.0
2020-02-25 10:50:00,353.0,353.0,350.97,352.71,15695.0,323.4285,323.4285,321.5686,323.1628,15695.0
2020-02-25 11:00:00,352.71,353.55,351.52,351.52,13555.0,323.1628,323.9324,322.0725,322.0725,13555.0
2020-02-25 11:10:00,351.47,352.25,349.74,350.32,11653.0,322.0267,322.7413,320.4416,320.973,11653.0
2020-02-25 11:20:00,350.18,351.06,349.92,350.62,9677.0,320.8447,321.651,320.6065,321.2479,9677.0
2020-02-25 11:30:00,350.23,351.84,350.23,351.27,8965.0,320.8906,322.3657,320.8906,321.8434,8965.0
2020-02-25 11:40:00,351.23,351.92,350.14,351.83,9926.0,321.8068,322.439,320.8081,322.3565,9926.0
2020-02-25 11:50:00,351.72,351.94,350.26,350.48,4000.0,322.2557,322.4573,320.918,321.1196,4000.0
2020-02-25 12:00:00,350.67,350.71,349.92,350.18,5998.0,321.2937,321.3303,320.6065,320.8447,5998.0
2020-02-25 12:10:00,350.45,350.65,349.49,349.64,9365.0,321.0921,321.2754,320.2125,320.35,9365.0
2020-02-25 12:20:00,349.28,349.86,349.0,349.78,7096.0,320.0201,320.5515,319.7636,320.4783,7096.0
2020-02-25 12:30:00,349.78,349.88,349.39,349.56,3156.0,320.4783,320.5699,320.1209,320.2767,3156.0
2020-02-25 12:40:00,349.51,349.51,347.5,347.5,9219.0,320.2309,320.2309,318.3893,318.3893,9219.0
2020-02-25 12:50:00,347.51,347.92,347.14,347.14,10443.0,318.3984,318.7741,318.0594,318.0594,10443.0
2020-02-25 13:00:00,347.0,347.57,346.29,347.48,4647.0,317.9311,318.4534,317.2806,318.3709,4647.0
2020-02-25 13:10:00,347.42,347.72,345.84,345.94,7829.0,318.316,318.5908,316.8683,316.9599,7829.0
2020-02-25 13:20:00,346.22,346.37,345.64,345.98,6379.0,317.2165,317.3539,316.6851,316.9966,6379.0
2020-02-25 13:30:00,345.86,345.86,344.26,344.4,9169.0,316.8866,316.8866,315.4207,315.5489,9169.0
2020-02-25 13:40:00,344.71,346.22,344.09,345.4,6384.0,315.833,317.2165,315.2649,316.4652,6384.0
2020-02-25 13:50:00,345.34,345.91,343.36,343.36,8437.0,316.4102,316.9324,314.5961,314.5961,8437.0
2020-02-25 14:00:00,343.19,343.76,340.19,340.29,21262.0,314.4403,314.9626,311.6916,311.7832,21262.0
2020-02-25 14:10:00,340.62,342.21,340.56,341.92,16359.0,312.0856,313.5424,312.0306,313.2767,16359.0
2020-02-25 14:20:00,342.02,342.25,340.01,340.12,20357.0,313.3683,313.5791,311.5267,311.6275,20357.0
2020-02-25 14:30:00,340.33,341.75,339.79,340.11,41409.0,311.8199,313.1209,311.3251,311.6183,41409.0
2020-02-25 14:40:00,340.07,342.14,340.0,342.14,18685.0,311.5817,313.4783,311.5175,313.4783,18685.0
2020-02-25 14:50:00,342.14,342.99,341.94,342.36,17246.0,313.4783,314.2571,313.295,313.6798,17246.0
2020-02-25 15:00:00,342.72,343.69,342.41,342.42,14882.0,314.0097,314.8984,313.7257,313.7348,14882.0
2020-02-25 15:10:00,342.7,342.7,341.16,341.69,12635.0,313.9914,313.9914,312.5804,313.066,12635.0
2020-02-25 15:20:00,341.63,342.03,340.0,341.71,24146.0,313.011,313.3775,311.5175,313.0843,24146.0
2020-02-25 15:30:00,341.65,341.82,338.78,339.41,34148.0,313.0293,313.1851,310.3997,310.977,34148.0
2020-02-25 15:40:00,339.42,341.92,339.42,340.4,33513.0,310.9861,313.2767,310.9861,311.884,33513.0
2020-02-25 15:50:00,340.59,341.1,339.74,340.01,108042.0,312.0581,312.5254,311.2793,311.5267,108042.0
2020-02-26 09:30:00,342.5,344.03,341.28,343.05,26939.0,313.8081,315.2099,312.6903,314.312,26939.0
2020-02-26 09:40:00,342.86,344.64,342.56,342.88,16371.0,314.138,315.7688,313.8631,314.1563,16371.0
2020-02-26 09:50:00,343.02,344.48,342.66,344.29,15165.0,314.2845,315.6222,313.9547,315.4482,15165.0
2020-02-26 10:00:00,343.82,344.28,343.04,343.92,7706.0,315.0175,315.439,314.3029,315.1092,7706.0
2020-02-26 10:10:00,343.91,345.54,343.56,345.14,10205.0,315.1,316.5934,314.7793,316.227,10205.0
2020-02-26 10:20:00,345.13,346.47,345.05,345.46,9178.0,316.2178,317.4455,316.1445,316.5201,9178.0
2020-02-26 10:30:00,344.98,346.87,344.98,345.69,6661.0,316.0804,317.812,316.0804,316.7309,6661.0
2020-02-26 10:40:00,345.87,346.63,345.85,346.34,6096.0,316.8958,317.5921,316.8775,317.3264,6096.0
2020-02-26 10:50:00,346.65,347.15,345.67,345.77,6792.0,317.6105,318.0686,316.7126,316.8042,6792.0
2020-02-26 11:00:00,345.8,346.41,345.49,345.5,7406.0,316.8317,317.3906,316.5476,316.5568,7406.0
2020-02-26 11:10:00,345.46,345.9,344.92,345.64,4864.0,316.5201,316.9233,316.0254,316.6851,4864.0
2020-02-26 11:20:00,346.2,346.21,345.29,345.67,6147.0,317.1982,317.2073,316.3644,316.7126,6147.0
2020-02-26 11:30:00,345.85,345.85,344.33,345.37,10410.0,316.8775,316.8775,315.4848,316.4377,10410.0
2020-02-26 11:40:00,345.46,345.47,344.45,344.51,5519.0,316.5201,316.5293,315.5948,315.6497,5519.0
2020-02-26 11:50:00,344.14,344.19,343.12,344.09,7684.0,315.3107,315.3565,314.3762,315.2649,7684.0
2020-02-26 12:00:00,343.76,343.76,341.58,341.97,6677.0,314.9626,314.9626,312.9652,313.3225,6677.0
2020-02-26 12:10:00,342.04,342.15,340.92,341.88,7714.0,313.3866,313.4874,312.3605,313.24,7714.0
2020-02-26 12:20:00,341.88,342.65,341.87,342.09,5520.0,313.24,313.9455,313.2309,313.4325,5520.0
2020-02-26 12:30:00,342.43,343.01,342.12,342.35,5875.0,313.744,314.2754,313.4599,313.6707,5875.0
2020-02-26 12:40:00,342.18,342.52,341.57,341.88,5051.0,313.5149,313.8264,312.956,313.24,5051.0
2020-02-26 12:50:00,342.09,342.26,341.09,341.78,5226.0,313.4325,313.5882,312.5162,313.1484,5226.0
2020-02-26 13:00:00,341.81,341.95,340.81,340.93,5120.0,313.1759,313.3042,312.2597,312.3696,5120.0
2020-02-26 13:10:00,340.84,340.87,340.27,340.32,4220.0,312.2872,312.3147,311.7649,311.8107,4220.0
2020-02-26 13:20:00,340.41,341.06,339.83,340.83,5974.0,311.8932,312.4887,311.3618,312.278,5974.0
2020-02-26 13:30:00,340.77,340.77,338.28,338.55,7503.0,312.223,312.223,309.9416,310.189,7503.0
2020-02-26 13:40:00,338.21,339.71,337.13,338.88,26824.0,309.8775,311.2518,308.888,310.4914,26824.0
2020-02-26 13:50:00,338.62,338.75,336.81,337.22,12473.0,310.2531,310.3723,308.5948,308.9704,12473.0
2020-02-26 14:00:00,336.99,338.85,336.69,338.2,21847.0,308.7597,310.4639,308.4848,309.8683,21847.0
2020-02-26 14:10:00,337.94,338.82,337.71,337.88,11310.0,309.6301,310.4364,309.4194,309.5751,11310.0
2020-02-26 14:20:00,337.66,338.62,337.5,338.02,6930.0,309.3736,310.2531,309.227,309.7034,6930.0
2020-02-26 14:30:00,338.01,338.41,337.25,337.51,9402.0,309.6942,310.0607,308.9979,309.2361,9402.0
2020-02-26 14:40:00,337.37,337.66,336.62,337.27,14877.0,309.1079,309.3736,308.4207,309.0162,14877.0
2020-02-26 14:50:00,336.98,337.25,336.11,336.11,10824.0,308.7505,308.9979,307.9534,307.9534,10824.0
2020-02-26 15:00:00,336.19,336.73,335.77,336.09,13038.0,308.0267,308.5215,307.6419,307.9351,13038.0
2020-02-26 15:10:00,336.19,337.03,335.97,336.61,12057.0,308.0267,308.7963,307.8251,308.4115,12057.0
2020-02-26 15:20:00,336.55,336.55,334.79,334.93,41121.0,308.3566,308.3566,306.744,306.8723,41121.0
2020-02-26 15:30:00,334.93,335.94,334.76,335.93,32475.0,306.8723,307.7977,306.7165,307.7885,32475.0
2020-02-26 15:40:00,335.83,335.93,335.21,335.59,52025.0,307.6969,307.7885,307.1288,307.477,52025.0
2020-02-26 15:50:00,335.65,335.82,334.31,334.37,66142.0,307.5319,307.6877,306.3042,306.3592,66142.0
2020-02-27 09:30:00,329.49,329.98,326.06,329.02,61407.0,301.888,302.3369,298.7453,301.4574,61407.0
2020-02-27 09:40:00,328.9,329.32,325.71,326.56,64659.0,301.3474,301.7322,298.4246,299.2034,64659.0
2020-02-27 09:50:00,326.56,330.68,326.55,330.16,29528.0,299.2034,302.9783,299.1943,302.5019,29528.0
2020-02-27 10:00:00,330.15,331.47,329.45,330.41,26755.0,302.4927,303.7021,301.8513,302.7309,26755.0
2020-02-27 10:10:00,330.5,330.99,328.49,328.96,18200.0,302.8134,303.2623,300.9718,301.4024,18200.0
2020-02-27 10:20:00,329.08,329.41,328.06,328.24,23393.0,301.5123,301.8147,300.5778,300.7427,23393.0
2020-02-27 10:30:00,328.46,329.74,325.0,329.74,30797.0,300.9443,302.117,297.7741,302.117,30797.0
2020-02-27 10:40:00,329.47,330.62,328.59,330.28,19533.0,301.8697,302.9233,301.0634,302.6118,19533.0
2020-02-27 10:50:00,330.46,331.98,329.79,331.53,13903.0,302.7767,304.1694,302.1629,303.7571,13903.0
2020-02-27 11:00:00,331.73,332.84,330.97,332.77,10198.0,303.9403,304.9573,303.244,304.8932,10198.0
2020-02-27 11:10:00,332.78,332.78,330.61,332.41,13751.0,304.9024,304.9024,302.9142,304.5634,13751.0
2020-02-27 11:20:00,332.43,332.43,330.26,330.5,8842.0,304.5817,304.5817,302.5935,302.8134,8842.0
2020-02-27 11:30:00,330.11,331.35,329.52,329.87,11717.0,302.456,303.5922,301.9155,302.2362,11717.0
2020-02-27 11:40:00,330.18,330.72,328.89,329.54,17387.0,302.5202,303.0149,301.3382,301.9338,17387.0
2020-02-27 11:50:00,329.62,331.74,329.35,331.42,42690.0,302.0071,303.9495,301.7597,303.6563,42690.0
2020-02-27 12:00:00,331.31,332.7,330.88,332.59,11245.0,303.5555,304.8291,303.1615,304.7283,11245.0
2020-02-27 12:10:00,332.68,334.99,332.67,334.99,38636.0,304.8108,306.9272,304.8016,306.9272,38636.0
2020-02-27 12:20:00,334.75,335.72,332.79,335.72,29562.0,306.7073,307.5961,304.9115,307.5961,29562.0
2020-02-27 12:30:00,335.58,337.45,335.26,337.18,16586.0,307.4678,309.1812,307.1746,308.9338,16586.0
2020-02-27 12:40:00,337.26,337.26,335.69,337.16,12146.0,309.0071,309.0071,307.5686,308.9155,12146.0
2020-02-27 12:50:00,337.31,337.33,335.28,335.28,9618.0,309.0529,309.0712,307.1929,307.1929,9618.0
2020-02-27 13:00:00,334.88,337.29,334.83,336.99,10596.0,306.8265,309.0346,306.7806,308.7597,10596.0
2020-02-27 13:10:00,337.25,337.79,336.11,336.36,13406.0,308.9979,309.4927,307.9534,308.1825,13406.0
2020-02-27 13:20:00,336.36,336.87,335.58,335.8,9462.0,308.1825,308.6497,307.4678,307.6694,9462.0
2020-02-27 13:30:00,335.66,336.09,334.1,334.52,23653.0,307.5411,307.9351,306.1118,306.4966,23653.0
2020-02-27 13:40:00,334.62,334.99,332.06,333.73,23167.0,306.5882,306.9272,304.2427,305.7728,23167.0
2020-02-27 13:50:00,333.44,335.22,332.79,333.15,20645.0,305.5071,307.138,304.9115,305.2414,20645.0
2020-02-27 14:00:00,333.23,333.52,332.25,332.66,12608.0,305.3147,305.5804,304.4168,304.7924,12608.0
2020-02-27 14:10:00,332.48,333.81,332.0,332.24,21187.0,304.6275,305.8461,304.1877,304.4076,21187.0
2020-02-27 14:20:00,332.37,334.79,332.37,334.78,19183.0,304.5267,306.744,304.5267,306.7348,19183.0
2020-02-27 14:30:00,334.57,334.93,333.23,334.49,16345.0,306.5424,306.8723,305.3147,306.4691,16345.0
2020-02-27 14:40:00,334.55,335.25,334.01,334.71,32854.0,306.5241,307.1655,306.0293,306.6707,32854.0
2020-02-27 14:50:00,334.81,334.99,333.37,333.72,22471.0,306.7623,306.9272,305.4429,305.7636,22471.0
2020-02-27 15:00:00,333.61,334.32,332.69,334.32,30076.0,305.6628,306.3134,304.8199,306.3134,30076.0
2020-02-27 15:10:00,334.47,334.65,332.99,333.06,23080.0,306.4508,306.6157,305.0948,305.1589,23080.0
2020-02-27 15:20:00,333.06,333.55,332.71,333.24,24577.0,305.1589,305.6079,304.8382,305.3238,24577.0
2020-02-27 15:30:00,333.31,333.31,332.0,332.35,48083.0,305.388,305.388,304.1877,304.5084,48083.0
2020-02-27 15:40:00,332.47,333.79,332.0,333.15,66118.0,304.6183,305.8278,304.1877,305.2414,66118.0
2020-02-27 15:50:00,333.09,333.15,330.45,331.32,207590.0,305.1864,305.2414,302.7676,303.5647,207590.0
2020-02-28 09:30:00,320.0,325.67,318.0,322.1,75516.0,293.193,298.388,291.3605,295.1171,75516.0
2020-02-28 09:40:00,322.01,323.61,320.44,322.0,57001.0,295.0346,296.5006,293.5961,295.0254,57001.0
2020-02-28 09:50:00,321.97,321.97,318.01,319.63,37764.0,294.9979,294.9979,291.3697,292.854,37764.0
2020-02-28 10:00:00,319.13,319.9,315.16,316.99,68669.0,292.3959,293.1014,288.7584,290.4351,68669.0
2020-02-28 10:10:00,317.09,317.75,313.98,317.67,37915.0,290.5268,291.1315,287.6773,291.0582,37915.0
2020-02-28 10:20:00,317.72,317.89,315.9,316.89,81090.0,291.104,291.2597,289.4364,290.3435,81090.0
2020-02-28 10:30:00,316.95,319.13,316.75,317.3,84215.0,290.3985,292.3959,290.2152,290.7192,84215.0
2020-02-28 10:40:00,317.31,320.19,316.71,319.73,84692.0,290.7283,293.3671,290.1786,292.9456,84692.0
2020-02-28 10:50:00,319.76,324.45,319.76,324.12,47027.0,292.9731,297.2702,292.9731,296.9678,47027.0
2020-02-28 11:00:00,323.97,324.22,319.77,320.55,45731.0,296.8304,297.0595,292.9822,293.6969,45731.0
2020-02-28 11:10:00,320.55,324.46,320.36,323.98,37988.0,293.6969,297.2794,293.5228,296.8396,37988.0
2020-02-28 11:20:00,324.43,324.99,322.43,324.79,44758.0,297.2519,297.765,295.4194,297.5817,44758.0
2020-02-28 11:30:00,324.56,325.48,323.48,324.53,48470.0,297.371,298.2139,296.3815,297.3435,48470.0
2020-02-28 11:40:00,325.12,328.82,324.91,326.3,57733.0,297.8841,301.2741,297.6917,298.9652,57733.0
2020-02-28 11:50:00,326.5,327.64,324.34,326.66,47831.0,299.1485,300.193,297.1694,299.2951,47831.0
2020-02-28 12:00:00,326.07,326.82,323.82,325.51,38640.0,298.7545,299.4417,296.693,298.2414,38640.0
2020-02-28 12:10:00,326.17,327.62,325.38,327.28,34955.0,298.8461,300.1746,298.1223,299.8631,34955.0
2020-02-28 12:20:00,327.37,328.54,326.33,327.54,13541.0,299.9456,301.0176,298.9927,300.1013,13541.0
2020-02-28 12:30:00,327.88,328.9,326.79,327.62,51448.0,300.4129,301.3474,299.4142,300.1746,51448.0
2020-02-28 12:40:00,326.98,328.96,325.35,325.82,27774.0,299.5883,301.4024,298.0948,298.5254,27774.0
2020-02-28 12:50:00,326.19,329.75,326.19,329.67,30157.0,298.8644,302.1262,298.8644,302.0529,30157.0
2020-02-28 13:00:00,329.28,329.82,327.74,328.9,25753.0,301.6956,302.1903,300.2846,301.3474,25753.0
2020-02-28 13:10:00,328.55,329.2,325.5,328.07,29221.0,301.0267,301.6223,298.2322,300.5869,29221.0
2020-02-28 13:20:00,328.22,328.55,326.29,327.69,24825.0,300.7244,301.0267,298.9561,300.2388,24825.0
2020-02-28 13:30:00,327.69,327.69,324.37,324.79,90827.0,300.2388,300.2388,297.1969,297.5817,90827.0
2020-02-28 13:40:00,324.65,324.66,321.0,322.44,67596.0,297.4534,297.4626,294.1092,295.4286,67596.0
2020-02-28 13:50:00,321.94,323.79,321.06,323.67,21282.0,294.9705,296.6655,294.1642,296.5555,21282.0
2020-02-28 14:00:00,322.62,322.76,319.26,319.26,16286.0,295.5935,295.7218,292.515,292.515,16286.0
2020-02-28 14:10:00,319.85,321.37,318.74,321.11,22199.0,293.0555,294.4482,292.0385,294.21,22199.0
2020-02-28 14:20:00,320.89,322.34,320.02,320.5,19762.0,294.0084,295.337,293.2113,293.6511,19762.0
2020-02-28 14:30:00,320.5,324.69,320.38,322.29,35565.0,293.6511,297.4901,293.5411,295.2911,35565.0
2020-02-28 14:40:00,322.15,325.77,322.12,323.86,21628.0,295.1629,298.4796,295.1354,296.7296,21628.0
2020-02-28 14:50:00,324.37,324.94,322.33,323.7,51057.0,297.1969,297.7191,295.3278,296.583,51057.0
2020-02-28 15:00:00,323.92,323.92,320.66,321.46,47252.0,296.7846,296.7846,293.7977,294.5307,47252.0
2020-02-28 15:10:00,321.45,324.54,320.98,323.92,26678.0,294.5215,297.3527,294.0909,296.7846,26678.0
2020-02-28 15:20:00,324.16,324.16,321.13,321.27,58673.0,297.0045,297.0045,294.2283,294.3566,58673.0
2020-02-28 15:30:00,321.07,323.36,320.78,322.18,72254.0,294.1733,296.2715,293.9076,295.1904,72254.0
2020-02-28 15:40:00,322.33,324.41,321.39,324.06,75426.0,295.3278,297.2335,294.4665,296.9129,75426.0
2020-02-28 15:50:00,323.79,328.92,323.19,328.84,138973.0,296.6655,301.3657,296.1157,301.2924,138973.0
2020-03-02 09:30:00,330.46,334.11,327.71,327.71,30967.0,302.7767,306.121,300.2571,300.2571,30967.0
2020-03-02 09:40:00,328.79,330.46,328.07,329.26,29405.0,301.2466,302.7767,300.5869,301.6773,29405.0
2020-03-02 09:50:00,329.22,329.54,327.25,327.25,35861.0,301.6406,301.9338,299.8356,299.8356,35861.0
2020-03-02 10:00:00,327.45,327.87,323.78,324.07,25549.0,300.0189,300.4037,296.6563,296.922,25549.0
2020-03-02 10:10:00,324.09,326.0,324.07,324.16,39616.0,296.9404,298.6903,296.922,297.0045,39616.0
2020-03-02 10:20:00,324.25,324.53,321.86,323.84,19953.0,297.0869,297.3435,294.8972,296.7113,19953.0
2020-03-02 10:30:00,323.88,327.0,322.84,326.94,16666.0,296.7479,299.6066,295.7951,299.5516,16666.0
2020-03-02 10:40:00,326.44,326.93,324.89,326.22,17581.0,299.0935,299.5424,297.6733,298.8919,17581.0
2020-03-02 10:50:00,326.71,327.16,323.9,323.9,18483.0,299.3409,299.7532,296.7663,296.7663,18483.0
2020-03-02 11:00:00,324.24,326.24,324.04,325.04,24653.0,297.0778,298.9102,296.8945,297.8108,24653.0
2020-03-02 11:10:00,324.81,328.89,324.64,327.57,25051.0,297.6,301.3382,297.4443,300.1288,25051.0
2020-03-02 11:20:00,327.78,330.28,327.74,330.01,34814.0,300.3212,302.6118,300.2846,302.3644,34814.0
2020-03-02 11:30:00,330.0,330.49,328.62,330.48,22450.0,302.3553,302.8042,301.0909,302.795,22450.0
2020-03-02 11:40:00,330.28,330.28,328.58,329.18,20731.0,302.6118,302.6118,301.0542,301.604,20731.0
2020-03-02 11:50:00,329.16,330.9,328.88,330.56,7898.0,301.5856,303.1799,301.3291,302.8683,7898.0
2020-03-02 12:00:00,330.67,331.63,330.64,330.91,7072.0,302.9691,303.8487,302.9416,303.189,7072.0
2020-03-02 12:10:00,330.91,330.94,329.38,329.82,10865.0,303.189,303.2165,301.7872,302.1903,10865.0
2020-03-02 12:20:00,329.69,330.26,328.82,330.06,8250.0,302.0712,302.5935,301.2741,302.4102,8250.0
2020-03-02 12:30:00,330.02,331.04,329.98,330.33,12943.0,302.3736,303.3081,302.3369,302.6576,12943.0
2020-03-02 12:40:00,330.38,330.8,329.65,330.53,15559.0,302.7034,303.0882,302.0346,302.8409,15559.0
2020-03-02 12:50:00,330.65,331.13,330.16,330.77,14151.0,302.9508,303.3906,302.5019,303.0608,14151.0
2020-03-02 13:00:00,330.93,331.28,330.01,330.55,9462.0,303.2074,303.528,302.3644,302.8592,9462.0
2020-03-02 13:10:00,330.86,331.24,329.42,329.43,8420.0,303.1432,303.4914,301.8238,301.833,8420.0
2020-03-02 13:20:00,329.58,329.89,328.74,329.68,16364.0,301.9704,302.2545,301.2008,302.0621,16364.0
2020-03-02 13:30:00,329.88,330.82,329.43,330.26,8822.0,302.2453,303.1066,301.833,302.5935,8822.0
2020-03-02 13:40:00,330.53,330.93,329.52,329.64,13890.0,302.8409,303.2074,301.9155,302.0254,13890.0
2020-03-02 13:50:00,329.74,331.23,329.45,330.73,11456.0,302.117,303.4822,301.8513,303.0241,11456.0
2020-03-02 14:00:00,330.79,332.11,330.59,331.97,15372.0,303.0791,304.2885,302.8958,304.1602,15372.0
2020-03-02 14:10:00,331.94,331.94,330.78,330.89,31391.0,304.1327,304.1327,303.0699,303.1707,31391.0
2020-03-02 14:20:00,330.92,331.54,330.18,330.18,14928.0,303.1982,303.7663,302.5202,302.5202,14928.0
2020-03-02 14:30:00,330.38,331.04,328.9,329.07,18132.0,302.7034,303.3081,301.3474,301.5032,18132.0
2020-03-02 14:40:00,329.0,329.53,327.64,329.18,16743.0,301.439,301.9246,300.193,301.604,16743.0
2020-03-02 14:50:00,328.86,329.07,327.28,327.79,13117.0,301.3108,301.5032,299.8631,300.3304,13117.0
2020-03-02 15:00:00,327.77,329.85,327.77,329.5,17234.0,300.3121,302.2178,300.3121,301.8971,17234.0
2020-03-02 15:10:00,329.44,329.8,328.85,329.07,16224.0,301.8422,302.172,301.3016,301.5032,16224.0
2020-03-02 15:20:00,328.83,331.18,328.83,330.73,30075.0,301.2833,303.4364,301.2833,303.0241,30075.0
2020-03-02 15:30:00,330.79,332.38,330.3,332.25,26569.0,303.0791,304.5359,302.6301,304.4168,26569.0
2020-03-02 15:40:00,332.23,334.63,332.18,334.47,32273.0,304.3984,306.5974,304.3526,306.4508,32273.0
2020-03-02 15:50:00,334.63,336.88,333.87,335.99,83624.0,306.5974,308.6589,305.9011,307.8435,83624.0
2020-03-03 09:30:00,335.99,336.49,334.01,335.7,28363.0,307.8435,308.3016,306.0293,307.5778,28363.0
2020-03-03 09:40:00,335.99,337.97,335.93,336.79,9283.0,307.8435,309.6576,307.7885,308.5764,9283.0
2020-03-03 09:50:00,336.68,336.68,333.81,334.59,9116.0,308.4757,308.4757,305.8461,306.5607,9116.0
2020-03-03 10:00:00,334.74,347.9,334.59,344.86,44455.0,306.6982,318.7557,306.5607,315.9704,44455.0
2020-03-03 10:10:00,345.0,345.04,339.51,340.73,18650.0,316.0987,316.1353,311.0686,312.1864,18650.0
2020-03-03 10:20:00,341.32,344.64,341.32,343.4,10075.0,312.727,315.7688,312.727,314.6327,10075.0
2020-03-03 10:30:00,342.31,345.36,341.69,344.79,13736.0,313.634,316.4285,313.066,315.9063,13736.0
2020-03-03 10:40:00,344.95,346.38,342.28,342.29,22547.0,316.0529,317.3631,313.6065,313.6157,22547.0
2020-03-03 10:50:00,342.28,342.83,341.41,342.68,35079.0,313.6065,314.1105,312.8094,313.973,35079.0
2020-03-03 11:00:00,342.68,343.5,340.91,341.55,17780.0,313.973,314.7243,312.3513,312.9377,17780.0
2020-03-03 11:10:00,341.16,341.16,338.88,339.11,11088.0,312.5804,312.5804,310.4914,310.7021,11088.0
2020-03-03 11:20:00,339.06,339.79,335.5,336.61,12654.0,310.6563,311.3251,307.3945,308.4115,12654.0
2020-03-03 11:30:00,335.92,338.28,335.74,338.12,8557.0,307.7793,309.9416,307.6144,309.795,8557.0
2020-03-03 11:40:00,338.77,338.78,337.09,337.24,8472.0,310.3906,310.3997,308.8513,308.9888,8472.0
2020-03-03 11:50:00,337.02,339.47,337.01,339.07,5606.0,308.7872,311.0319,308.778,310.6654,5606.0
2020-03-03 12:00:00,338.81,340.46,338.72,340.19,15480.0,310.4272,311.939,310.3448,311.6916,15480.0
2020-03-03 12:10:00,340.09,340.11,338.47,338.94,6884.0,311.6,311.6183,310.1157,310.5463,6884.0
2020-03-03 12:20:00,338.57,339.74,338.23,339.24,6006.0,310.2073,311.2793,309.8958,310.8212,6006.0
2020-03-03 12:30:00,339.08,339.31,337.14,338.18,9470.0,310.6746,310.8853,308.8971,309.85,9470.0
2020-03-03 12:40:00,337.76,339.52,337.29,338.79,7237.0,309.4652,311.0778,309.0346,310.4089,7237.0
2020-03-03 12:50:00,338.95,338.96,337.47,337.95,4335.0,310.5555,310.5647,309.1995,309.6393,4335.0
2020-03-03 13:00:00,337.81,338.3,336.79,337.82,9823.0,309.511,309.96,308.5764,309.5202,9823.0
2020-03-03 13:10:00,337.83,338.33,336.36,336.83,12857.0,309.5293,309.9874,308.1825,308.6131,12857.0
2020-03-03 13:20:00,336.82,337.65,335.18,336.37,14314.0,308.6039,309.3644,307.1013,308.1916,14314.0
2020-03-03 13:30:00,336.46,338.1,335.9,337.29,9180.0,308.2741,309.7767,307.761,309.0346,9180.0
2020-03-03 13:40:00,337.32,337.34,334.51,334.8,13735.0,309.062,309.0804,306.4874,306.7532,13735.0
2020-03-03 13:50:00,334.66,335.24,332.85,333.14,13508.0,306.6249,307.1563,304.9665,305.2322,13508.0
2020-03-03 14:00:00,333.43,334.01,330.6,330.61,10299.0,305.4979,306.0293,302.905,302.9142,10299.0
2020-03-03 14:10:00,330.83,332.73,330.38,330.38,6394.0,303.1157,304.8566,302.7034,302.7034,6394.0
2020-03-03 14:20:00,330.05,333.59,330.0,333.21,9194.0,302.4011,305.6445,302.3553,305.2964,9194.0
2020-03-03 14:30:00,333.16,333.86,331.01,331.01,9788.0,305.2505,305.8919,303.2807,303.2807,9788.0
2020-03-03 14:40:00,331.01,334.32,330.7,333.82,9119.0,303.2807,306.3134,302.9966,305.8553,9119.0
2020-03-03 14:50:00,333.45,334.77,332.43,334.1,15806.0,305.5162,306.7257,304.5817,306.1118,15806.0
2020-03-03 15:00:00,334.49,336.56,334.17,335.34,9400.0,306.4691,308.3657,306.1759,307.2479,9400.0
2020-03-03 15:10:00,335.18,336.86,335.0,336.13,9115.0,307.1013,308.6406,306.9364,307.9717,9115.0
2020-03-03 15:20:00,335.76,337.14,333.67,336.41,16053.0,307.6327,308.8971,305.7178,308.2283,16053.0
2020-03-03 15:30:00,336.54,336.55,331.39,331.47,17916.0,308.3474,308.3566,303.6288,303.7021,17916.0
2020-03-03 15:40:00,331.67,335.62,331.66,333.84,31118.0,303.8854,307.5045,303.8762,305.8736,31118.0
2020-03-03 15:50:00,333.73,333.73,329.01,329.38,103627.0,305.7728,305.7728,301.4482,301.7872,103627.0
2020-03-04 09:30:00,335.57,340.32,333.74,333.75,35891.0,307.4587,311.8107,305.782,305.7911,35891.0
2020-03-04 09:40:00,333.28,334.53,331.83,332.09,22667.0,305.3605,306.5058,304.032,304.2702,22667.0
2020-03-04 09:50:00,332.54,333.13,330.52,331.82,12254.0,304.6825,305.2231,302.8317,304.0228,12254.0
2020-03-04 10:00:00,331.82,333.27,331.06,332.73,17117.0,304.0228,305.3513,303.3265,304.8566,17117.0
2020-03-04 10:10:00,332.34,335.68,332.34,335.68,20839.0,304.4992,307.5594,304.4992,307.5594,20839.0
2020-03-04 10:20:00,335.8,337.96,335.34,337.96,26333.0,307.6694,309.6484,307.2479,309.6484,26333.0
2020-03-04 10:30:00,338.03,338.43,336.13,336.14,19076.0,309.7126,310.0791,307.9717,307.9809,19076.0
2020-03-04 10:40:00,336.31,337.91,335.85,337.19,4562.0,308.1367,309.6026,307.7152,308.9429,4562.0
2020-03-04 10:50:00,337.73,338.15,336.01,336.34,5344.0,309.4377,309.8225,307.8618,308.1641,5344.0
2020-03-04 11:00:00,336.35,336.86,334.96,336.01,10443.0,308.1733,308.6406,306.8998,307.8618,10443.0
2020-03-04 11:10:00,336.38,336.84,335.63,336.32,7991.0,308.2008,308.6223,307.5136,308.1458,7991.0
2020-03-04 11:20:00,336.07,336.87,335.21,336.81,10052.0,307.9168,308.6497,307.1288,308.5948,10052.0
2020-03-04 11:30:00,336.87,337.17,335.14,335.8,12988.0,308.6497,308.9246,307.0647,307.6694,12988.0
2020-03-04 11:40:00,335.59,336.79,335.27,335.43,4347.0,307.477,308.5764,307.1838,307.3304,4347.0
2020-03-04 11:50:00,335.52,336.37,335.49,335.99,4457.0,307.4128,308.1916,307.3854,307.8435,4457.0
2020-03-04 12:00:00,336.05,336.73,335.35,335.99,9271.0,307.8984,308.5215,307.2571,307.8435,9271.0
2020-03-04 12:10:00,336.01,337.07,335.9,336.67,9385.0,307.8618,308.833,307.761,308.4665,9385.0
2020-03-04 12:20:00,336.99,337.29,336.54,337.29,6503.0,308.7597,309.0346,308.3474,309.0346,6503.0
2020-03-04 12:30:00,337.46,337.94,337.23,337.57,4124.0,309.1903,309.6301,308.9796,309.2911,4124.0
2020-03-04 12:40:00,337.5,338.82,337.15,338.82,4278.0,309.227,310.4364,308.9063,310.4364,4278.0
2020-03-04 12:50:00,338.66,339.43,338.5,339.43,6410.0,310.2898,310.9953,310.1432,310.9953,6410.0
2020-03-04 13:00:00,339.43,340.21,339.11,339.67,20928.0,310.9953,311.7099,310.7021,311.2152,20928.0
2020-03-04 13:10:00,339.42,340.15,339.19,340.1,7801.0,310.9861,311.655,310.7754,311.6092,7801.0
2020-03-04 13:20:00,339.98,340.26,339.02,339.11,19764.0,311.4992,311.7558,310.6196,310.7021,19764.0
2020-03-04 13:30:00,339.21,340.26,339.11,339.38,27136.0,310.7937,311.7558,310.7021,310.9495,27136.0
2020-03-04 13:40:00,339.26,339.88,338.96,339.34,9674.0,310.8395,311.4076,310.5647,310.9128,9674.0
2020-03-04 13:50:00,339.52,340.18,339.34,340.02,9876.0,311.0778,311.6825,310.9128,311.5359,9876.0
2020-03-04 14:00:00,340.32,340.42,338.79,340.17,9566.0,311.8107,311.9024,310.4089,311.6733,9566.0
2020-03-04 14:10:00,340.29,340.88,339.84,340.61,9910.0,311.7832,312.3238,311.3709,312.0764,9910.0
2020-03-04 14:20:00,340.36,340.99,339.73,340.82,10603.0,311.8474,312.4246,311.2702,312.2688,10603.0
2020-03-04 14:30:00,341.0,342.37,341.0,341.65,13951.0,312.4338,313.689,312.4338,313.0293,13951.0
2020-03-04 14:40:00,341.82,343.34,341.51,342.74,15713.0,313.1851,314.5777,312.901,314.028,15713.0
2020-03-04 14:50:00,342.74,343.71,342.18,343.56,11387.0,314.028,314.9167,313.5149,314.7793,11387.0
2020-03-04 15:00:00,343.37,344.6,343.22,344.02,11037.0,314.6052,315.7322,314.4678,315.2008,11037.0
2020-03-04 15:10:00,344.11,344.82,343.9,344.03,13832.0,315.2832,315.9338,315.0908,315.2099,13832.0
2020-03-04 15:20:00,344.02,345.28,344.02,345.25,20381.0,315.2008,316.3552,315.2008,316.3277,20381.0
2020-03-04 15:30:00,345.52,347.61,345.52,347.23,31462.0,316.5751,318.49,316.5751,318.1419,31462.0
2020-03-04 15:40:00,347.4,347.41,345.3,346.42,44346.0,318.2976,318.3068,316.3735,317.3997,44346.0
2020-03-04 15:50:00,346.92,347.99,346.37,347.13,137461.0,317.8578,318.8382,317.3539,318.0502,137461.0
2020-03-05 09:30:00,339.48,340.67,338.54,340.34,58458.0,311.0411,312.1314,310.1798,311.8291,58458.0
2020-03-05 09:40:00,341.14,341.14,337.95,338.63,11776.0,312.562,312.562,309.6393,310.2623,11776.0
2020-03-05 09:50:00,338.23,338.74,336.55,338.2,39705.0,309.8958,310.3631,308.3566,309.8683,39705.0
2020-03-05 10:00:00,338.0,339.46,337.3,338.74,38500.0,309.6851,311.0228,309.0437,310.3631,38500.0
2020-03-05 10:10:00,338.82,342.03,338.82,341.99,39002.0,310.4364,313.3775,310.4364,313.3408,39002.0
2020-03-05 10:20:00,341.65,341.83,339.5,339.72,16699.0,313.0293,313.1942,311.0594,311.261,16699.0
2020-03-05 10:30:00,340.15,340.27,338.46,338.85,12430.0,311.655,311.7649,310.1065,310.4639,12430.0
2020-03-05 10:40:00,339.14,339.88,338.89,339.3,12372.0,310.7296,311.4076,310.5005,310.8762,12372.0
2020-03-05 10:50:00,339.31,339.93,338.64,338.82,39943.0,310.8853,311.4534,310.2715,310.4364,39943.0
2020-03-05 11:00:00,338.82,339.99,338.2,339.09,17424.0,310.4364,311.5084,309.8683,310.6838,17424.0
2020-03-05 11:10:00,338.97,339.79,338.72,338.95,15254.0,310.5738,311.3251,310.3448,310.5555,15254.0
2020-03-05 11:20:00,338.97,338.97,336.93,337.18,13743.0,310.5738,310.5738,308.7047,308.9338,13743.0
2020-03-05 11:30:00,337.34,337.79,334.86,335.05,14145.0,309.0804,309.4927,306.8081,306.9822,14145.0
2020-03-05 11:40:00,335.0,335.23,333.99,334.93,8819.0,306.9364,307.1471,306.011,306.8723,8819.0
2020-03-05 11:50:00,334.96,335.39,333.21,333.46,6848.0,306.8998,307.2937,305.2964,305.5254,6848.0
2020-03-05 12:00:00,333.76,333.97,331.71,332.05,10704.0,305.8003,305.9927,303.922,304.2335,10704.0
2020-03-05 12:10:00,331.97,332.68,331.72,332.09,12738.0,304.1602,304.8108,303.9312,304.2702,12738.0
2020-03-05 12:20:00,332.11,332.29,331.01,331.86,11789.0,304.2885,304.4534,303.2807,304.0594,11789.0
2020-03-05 12:30:00,331.86,333.17,331.74,331.94,8474.0,304.0594,305.2597,303.9495,304.1327,8474.0
2020-03-05 12:40:00,331.7,331.73,329.32,330.04,10249.0,303.9128,303.9403,301.7322,302.3919,10249.0
2020-03-05 12:50:00,330.18,331.08,329.71,330.2,6765.0,302.5202,303.3448,302.0896,302.5385,6765.0
2020-03-05 13:00:00,330.12,330.93,329.36,329.53,8884.0,302.4652,303.2074,301.7689,301.9246,8884.0
2020-03-05 13:10:00,329.52,329.88,328.91,329.05,10333.0,301.9155,302.2453,301.3566,301.4848,10333.0
2020-03-05 13:20:00,328.92,330.96,328.92,330.96,8011.0,301.3657,303.2348,301.3657,303.2348,8011.0
2020-03-05 13:30:00,330.87,331.15,329.71,329.71,17194.0,303.1524,303.4089,302.0896,302.0896,17194.0
2020-03-05 13:40:00,329.68,329.86,328.82,329.85,20195.0,302.0621,302.227,301.2741,302.2178,20195.0
2020-03-05 13:50:00,329.71,330.31,328.06,328.85,6140.0,302.0896,302.6393,300.5778,301.3016,6140.0
2020-03-05 14:00:00,328.8,328.93,327.92,328.46,10258.0,301.2558,301.3749,300.4495,300.9443,10258.0
2020-03-05 14:10:00,328.54,329.5,327.88,327.92,7601.0,301.0176,301.8971,300.4129,300.4495,7601.0
2020-03-05 14:20:00,327.97,327.98,326.53,326.74,7632.0,300.4953,300.5045,299.1759,299.3684,7632.0
2020-03-05 14:30:00,326.93,328.95,326.82,328.75,5819.0,299.5424,301.3932,299.4417,301.21,5819.0
2020-03-05 14:40:00,328.75,329.06,327.95,328.93,6495.0,301.21,301.494,300.477,301.3749,6495.0
2020-03-05 14:50:00,329.23,329.5,327.87,328.67,6885.0,301.6498,301.8971,300.4037,301.1367,6885.0
2020-03-05 15:00:00,328.73,329.24,327.65,329.24,9167.0,301.1917,301.6589,300.2021,301.6589,9167.0
2020-03-05 15:10:00,329.08,329.08,327.66,328.02,11238.0,301.5123,301.5123,300.2113,300.5411,11238.0
2020-03-05 15:20:00,328.04,328.74,327.55,328.66,9531.0,300.5595,301.2008,300.1105,301.1275,9531.0
2020-03-05 15:30:00,328.42,330.12,327.96,328.69,18132.0,300.9076,302.4652,300.4862,301.155,18132.0
2020-03-05 15:40:00,328.7,329.77,327.96,328.97,27636.0,301.1642,302.1445,300.4862,301.4115,27636.0
2020-03-05 15:50:00,328.21,329.87,325.86,327.78,107571.0,300.7152,302.2362,298.5621,300.3212,107571.0
2020-03-06 09:30:00,319.32,321.52,315.84,320.75,41533.0,292.5699,294.5856,289.3815,293.8802,41533.0
2020-03-06 09:40:00,320.75,322.26,319.73,320.27,15441.0,293.8802,295.2637,292.9456,293.4404,15441.0
2020-03-06 09:50:00,320.07,320.72,317.42,320.04,13086.0,293.2571,293.8527,290.8291,293.2296,13086.0
2020-03-06 10:00:00,320.63,321.83,318.72,318.72,20043.0,293.7702,294.8697,292.0202,292.0202,20043.0
2020-03-06 10:10:00,318.87,320.45,318.15,319.45,17031.0,292.1576,293.6053,291.498,292.6891,17031.0
2020-03-06 10:20:00,319.09,324.13,318.76,324.13,11357.0,292.3592,296.977,292.0569,296.977,11357.0
2020-03-06 10:30:00,323.7,324.39,321.25,324.17,15844.0,296.583,297.2152,294.3383,297.0137,15844.0
2020-03-06 10:40:00,324.2,325.49,323.22,324.97,11335.0,297.0411,298.2231,296.1432,297.7466,11335.0
2020-03-06 10:50:00,325.24,325.68,322.75,324.45,8028.0,297.994,298.3972,295.7126,297.2702,8028.0
2020-03-06 11:00:00,323.76,324.96,322.09,322.13,7645.0,296.638,297.7375,295.1079,295.1445,7645.0
2020-03-06 11:10:00,321.79,322.99,321.78,322.66,8310.0,294.833,295.9325,294.8239,295.6301,8310.0
2020-03-06 11:20:00,322.68,323.04,320.62,320.63,12667.0,295.6485,295.9783,293.761,293.7702,12667.0
2020-03-06 11:30:00,320.67,323.75,320.66,323.75,34459.0,293.8069,296.6288,293.7977,296.6288,34459.0
2020-03-06 11:40:00,323.35,323.35,320.64,321.1,13752.0,296.2623,296.2623,293.7794,294.2008,13752.0
2020-03-06 11:50:00,321.22,322.75,321.21,322.16,4885.0,294.3108,295.7126,294.3016,295.172,4885.0
2020-03-06 12:00:00,322.27,322.38,321.11,321.19,5412.0,295.2728,295.3736,294.21,294.2833,5412.0
2020-03-06 12:10:00,321.09,321.13,319.5,319.78,5823.0,294.1917,294.2283,292.7349,292.9914,5823.0
2020-03-06 12:20:00,320.2,320.88,319.51,319.98,5452.0,293.3762,293.9993,292.744,293.1747,5452.0
2020-03-06 12:30:00,319.83,322.91,319.67,322.23,7206.0,293.0372,295.8592,292.8906,295.2362,7206.0
2020-03-06 12:40:00,322.08,323.23,322.08,322.54,5157.0,295.0987,296.1524,295.0987,295.5202,5157.0
2020-03-06 12:50:00,322.48,322.91,322.01,322.45,5100.0,295.4652,295.8592,295.0346,295.4377,5100.0
2020-03-06 13:00:00,322.65,323.77,322.51,323.14,6701.0,295.621,296.6472,295.4927,296.0699,6701.0
2020-03-06 13:10:00,323.52,323.71,322.74,323.49,8827.0,296.4181,296.5922,295.7034,296.3906,8827.0
2020-03-06 13:20:00,323.62,326.68,323.61,325.24,11058.0,296.5097,299.3134,296.5006,297.994,11058.0
2020-03-06 13:30:00,324.91,325.9,324.28,325.24,12249.0,297.6917,298.5987,297.1144,297.994,12249.0
2020-03-06 13:40:00,325.19,325.59,322.51,322.73,9759.0,297.9482,298.3147,295.4927,295.6943,9759.0
2020-03-06 13:50:00,322.73,323.36,322.23,322.49,19881.0,295.6943,296.2715,295.2362,295.4744,19881.0
2020-03-06 14:00:00,322.74,322.74,321.19,321.74,8192.0,295.7034,295.7034,294.2833,294.7872,8192.0
2020-03-06 14:10:00,321.61,322.75,321.59,321.84,11092.0,294.6681,295.7126,294.6498,294.8788,11092.0
2020-03-06 14:20:00,321.51,323.08,321.38,322.36,9026.0,294.5765,296.015,294.4574,295.3553,9026.0
2020-03-06 14:30:00,322.28,322.36,320.26,320.26,15311.0,295.282,295.3553,293.4312,293.4312,15311.0
2020-03-06 14:40:00,320.4,320.92,319.02,319.04,12470.0,293.5595,294.0359,292.2951,292.3134,12470.0
2020-03-06 14:50:00,319.23,319.77,318.18,319.25,13872.0,292.4875,292.9822,291.5254,292.5058,13872.0
2020-03-06 15:00:00,319.09,320.0,318.82,319.23,27647.0,292.3592,293.193,292.1118,292.4875,27647.0
2020-03-06 15:10:00,319.2,321.39,318.96,321.13,18100.0,292.46,294.4665,292.2401,294.2283,18100.0
2020-03-06 15:20:00,321.13,324.39,320.88,322.86,93221.0,294.2283,297.2152,293.9993,295.8134,93221.0
2020-03-06 15:30:00,322.51,325.52,321.85,323.81,25515.0,295.4927,298.2506,294.888,296.6838,25515.0
2020-03-06 15:40:00,324.05,327.21,323.75,327.05,45072.0,296.9037,299.799,296.6288,299.6524,45072.0
2020-03-06 15:50:00,327.14,331.9,327.13,328.93,193659.0,299.7348,304.0961,299.7257,301.3749,193659.0
2020-03-09 09:30:00,306.94,306.98,306.64,306.98,500.0,281.227,281.2637,280.9522,281.2637,500.0
2020-03-09 09:40:00,306.98,306.98,306.98,306.98,0.0,281.2637,281.2637,281.2637,281.2637,0.0
2020-03-09 09:50:00,280.0,306.99,280.0,306.07,49626.0,256.5439,281.2729,256.5439,280.4299,49626.0
2020-03-09 10:00:00,307.0,313.96,306.03,312.8,26215.0,281.282,287.659,280.3933,286.5961,26215.0
2020-03-09 10:10:00,313.4,316.98,313.38,315.02,27847.0,287.1459,290.426,287.1275,288.6302,27847.0
2020-03-09 10:20:00,315.12,315.81,313.14,315.25,19298.0,288.7218,289.354,286.9077,288.8409,19298.0
2020-03-09 10:30:00,316.06,316.96,314.68,316.96,12587.0,289.583,290.4076,288.3186,290.4076,12587.0
2020-03-09 10:40:00,316.81,317.88,315.46,316.06,12149.0,290.2702,291.2506,289.0333,289.583,12149.0
2020-03-09 10:50:00,315.88,317.23,314.42,316.75,31096.0,289.4181,290.655,288.0804,290.2152,31096.0
2020-03-09 11:00:00,316.85,317.58,316.08,316.3,24658.0,290.3069,290.9757,289.6014,289.8029,24658.0
2020-03-09 11:10:00,316.55,319.29,316.41,319.05,10605.0,290.032,292.5425,289.9037,292.3226,10605.0
2020-03-09 11:20:00,318.9,318.9,316.57,317.31,7110.0,292.1851,292.1851,290.0503,290.7283,7110.0
2020-03-09 11:30:00,317.2,320.53,316.56,319.61,7164.0,290.6275,293.6786,290.0412,292.8357,7164.0
2020-03-09 11:40:00,319.47,320.74,319.3,320.09,9007.0,292.7074,293.871,292.5516,293.2754,9007.0
2020-03-09 11:50:00,319.86,320.2,317.75,318.2,11418.0,293.0647,293.3762,291.1315,291.5438,11418.0
2020-03-09 12:00:00,317.88,319.32,315.98,318.72,7098.0,291.2506,292.5699,289.5097,292.0202,7098.0
2020-03-09 12:10:00,318.99,319.44,317.8,317.82,21411.0,292.2676,292.6799,291.1773,291.1956,21411.0
2020-03-09 12:20:00,317.5,318.14,315.37,315.71,4626.0,290.9024,291.4888,288.9508,289.2624,4626.0
2020-03-09 12:30:00,315.76,316.31,314.48,315.76,8936.0,289.3082,289.8121,288.1354,289.3082,8936.0
2020-03-09 12:40:00,315.98,316.72,313.29,313.96,10759.0,289.5097,290.1878,287.0451,287.659,10759.0
2020-03-09 12:50:00,314.11,315.99,314.1,315.79,10983.0,287.7964,289.5189,287.7872,289.3357,10983.0
2020-03-09 13:00:00,315.65,316.86,314.15,315.05,10280.0,289.2074,290.316,287.833,288.6577,10280.0
2020-03-09 13:10:00,315.06,315.91,314.0,314.16,11711.0,288.6668,289.4456,287.6956,287.8422,11711.0
2020-03-09 13:20:00,314.29,314.29,312.32,313.42,18281.0,287.9613,287.9613,286.1563,287.1642,18281.0
2020-03-09 13:30:00,312.93,313.06,311.33,311.35,15168.0,286.7152,286.8344,285.2493,285.2676,15168.0
2020-03-09 13:40:00,311.77,312.19,310.18,311.94,9596.0,285.6524,286.0372,284.1956,285.8082,9596.0
2020-03-09 13:50:00,311.73,311.87,309.69,309.97,14633.0,285.6158,285.744,283.7467,284.0032,14633.0
2020-03-09 14:00:00,310.09,310.11,307.32,308.77,17674.0,284.1132,284.1315,281.5752,282.9037,17674.0
2020-03-09 14:10:00,308.47,313.82,308.46,313.29,25871.0,282.6289,287.5307,282.6197,287.0451,25871.0
2020-03-09 14:20:00,313.28,313.44,310.95,311.46,12042.0,287.0359,287.1825,284.9011,285.3684,12042.0
2020-03-09 14:30:00,311.03,311.03,309.55,311.02,14822.0,284.9744,284.9744,283.6184,284.9653,14822.0
2020-03-09 14:40:00,310.97,310.97,308.13,310.0,12048.0,284.9194,284.9194,282.3174,284.0307,12048.0
2020-03-09 14:50:00,310.11,313.83,310.1,313.28,15752.0,284.1315,287.5399,284.1223,287.0359,15752.0
2020-03-09 15:00:00,313.37,313.83,311.61,313.67,10955.0,287.1184,287.5399,285.5058,287.3933,10955.0
2020-03-09 15:10:00,312.84,314.0,311.74,312.86,36162.0,286.6328,287.6956,285.6249,286.6511,36162.0
2020-03-09 15:20:00,312.85,317.02,312.39,316.38,13957.0,286.6419,290.4626,286.2205,289.8762,13957.0
2020-03-09 15:30:00,315.94,317.67,314.59,317.15,37572.0,289.4731,291.0582,288.2362,290.5817,37572.0
2020-03-09 15:40:00,317.41,320.11,317.41,319.03,61884.0,290.8199,293.2938,290.8199,292.3042,61884.0
2020-03-09 15:50:00,318.67,318.97,313.02,313.36,114115.0,291.9744,292.2493,286.7977,287.1092,114115.0
2020-03-10 09:30:00,324.91,325.26,321.63,324.41,47650.0,297.6917,298.0123,294.6864,297.2335,47650.0
2020-03-10 09:40:00,324.64,324.68,322.0,323.2,21808.0,297.4443,297.4809,295.0254,296.1249,21808.0
2020-03-10 09:50:00,323.27,324.36,322.48,323.65,30035.0,296.189,297.1877,295.4652,296.5372,30035.0
2020-03-10 10:00:00,323.59,324.04,322.81,323.48,19726.0,296.4822,296.8945,295.7676,296.3815,19726.0
2020-03-10 10:10:00,323.81,324.55,323.38,324.45,28667.0,296.6838,297.3618,296.2898,297.2702,28667.0
2020-03-10 10:20:00,324.51,324.56,322.24,323.03,22074.0,297.3252,297.371,295.2453,295.9692,22074.0
2020-03-10 10:30:00,322.94,324.13,322.72,324.13,20707.0,295.8867,296.977,295.6851,296.977,20707.0
2020-03-10 10:40:00,324.22,324.33,322.85,323.13,37521.0,297.0595,297.1602,295.8042,296.0608,37521.0
2020-03-10 10:50:00,323.14,323.83,322.67,323.2,30779.0,296.0699,296.7021,295.6393,296.1249,30779.0
2020-03-10 11:00:00,323.38,324.73,323.3,324.39,18499.0,296.2898,297.5267,296.2165,297.2152,18499.0
2020-03-10 11:10:00,324.0,324.78,323.51,324.09,40206.0,296.8579,297.5725,296.4089,296.9404,40206.0
2020-03-10 11:20:00,324.26,324.53,322.47,323.29,40296.0,297.0961,297.3435,295.4561,296.2074,40296.0
2020-03-10 11:30:00,322.88,323.38,322.42,323.3,58487.0,295.8317,296.2898,295.4103,296.2165,58487.0
2020-03-10 11:40:00,323.53,325.11,322.95,324.38,24058.0,296.4273,297.8749,295.8959,297.2061,24058.0
2020-03-10 11:50:00,324.38,324.69,322.52,323.18,27521.0,297.2061,297.4901,295.5019,296.1066,27521.0
2020-03-10 12:00:00,323.17,324.45,323.0,323.78,21350.0,296.0974,297.2702,295.9417,296.6563,21350.0
2020-03-10 12:10:00,324.03,325.12,323.84,324.32,15125.0,296.8854,297.8841,296.7113,297.1511,15125.0
2020-03-10 12:20:00,324.32,324.81,323.41,323.41,15850.0,297.1511,297.6,296.3173,296.3173,15850.0
2020-03-10 12:30:00,323.37,323.42,321.68,322.16,30266.0,296.2807,296.3265,294.7322,295.172,30266.0
2020-03-10 12:40:00,322.29,324.55,321.65,323.96,35274.0,295.2911,297.3618,294.7048,296.8212,35274.0
2020-03-10 12:50:00,323.84,324.88,323.56,323.88,13409.0,296.7113,297.6642,296.4548,296.7479,13409.0
2020-03-10 13:00:00,323.99,323.99,322.12,322.96,9998.0,296.8487,296.8487,295.1354,295.905,9998.0
2020-03-10 13:10:00,323.38,323.81,322.27,323.39,18805.0,296.2898,296.6838,295.2728,296.299,18805.0
2020-03-10 13:20:00,323.16,323.7,322.93,323.42,11268.0,296.0883,296.583,295.8775,296.3265,11268.0
2020-03-10 13:30:00,323.69,324.74,323.03,323.44,25138.0,296.5739,297.5359,295.9692,296.3448,25138.0
2020-03-10 13:40:00,323.09,323.09,322.0,322.5,23479.0,296.0241,296.0241,295.0254,295.4835,23479.0
2020-03-10 13:50:00,322.63,323.08,322.47,323.04,23499.0,295.6027,296.015,295.4561,295.9783,23499.0
2020-03-10 14:00:00,323.14,323.86,322.43,323.62,16130.0,296.0699,296.7296,295.4194,296.5097,16130.0
2020-03-10 14:10:00,323.72,323.78,322.81,323.44,13535.0,296.6013,296.6563,295.7676,296.3448,13535.0
2020-03-10 14:20:00,323.25,324.58,323.25,324.57,21791.0,296.1707,297.3893,296.1707,297.3801,21791.0
2020-03-10 14:30:00,324.6,324.86,323.93,324.07,10570.0,297.4076,297.6458,296.7938,296.922,10570.0
2020-03-10 14:40:00,323.98,326.66,323.93,326.45,17405.0,296.8396,299.2951,296.7938,299.1027,17405.0
2020-03-10 14:50:00,326.14,326.14,323.69,324.23,19649.0,298.8186,298.8186,296.5739,297.0686,19649.0
2020-03-10 15:00:00,324.47,326.05,323.99,325.18,16492.0,297.2885,298.7362,296.8487,297.939,16492.0
2020-03-10 15:10:00,325.29,330.46,325.29,330.22,22973.0,298.0398,302.7767,298.0398,302.5568,22973.0
2020-03-10 15:20:00,329.99,331.48,329.81,329.82,42752.0,302.3461,303.7113,302.1812,302.1903,42752.0
2020-03-10 15:30:00,330.06,331.37,329.7,331.25,35490.0,302.4102,303.6105,302.0804,303.5005,35490.0
2020-03-10 15:40:00,330.92,331.32,329.71,330.32,50423.0,303.1982,303.5647,302.0896,302.6485,50423.0
2020-03-10 15:50:00,330.33,335.14,330.33,334.89,158063.0,302.6576,307.0647,302.6576,306.8356,158063.0
2020-03-11 09:30:00,325.45,329.43,325.15,329.3,26720.0,298.1864,301.833,297.9116,301.7139,26720.0
2020-03-11 09:40:00,328.78,330.36,327.35,329.1,34208.0,301.2375,302.6851,299.9273,301.5307,34208.0
2020-03-11 09:50:00,328.8,329.96,327.11,327.11,28877.0,301.2558,302.3186,299.7074,299.7074,28877.0
2020-03-11 10:00:00,328.05,329.73,327.25,329.06,27850.0,300.5686,302.1079,299.8356,301.494,27850.0
2020-03-11 10:10:00,328.69,328.74,327.06,327.5,18399.0,301.155,301.2008,299.6615,300.0647,18399.0
2020-03-11 10:20:00,327.18,327.3,323.45,324.04,15735.0,299.7715,299.8814,296.354,296.8945,15735.0
2020-03-11 10:30:00,324.28,325.53,322.9,325.41,24978.0,297.1144,298.2597,295.85,298.1498,24978.0
2020-03-11 10:40:00,325.12,326.5,324.31,324.68,23082.0,297.8841,299.1485,297.1419,297.4809,23082.0
2020-03-11 10:50:00,324.72,324.82,322.9,323.91,18830.0,297.5176,297.6092,295.85,296.7754,18830.0
2020-03-11 11:00:00,324.06,325.35,322.37,323.97,17838.0,296.9129,298.0948,295.3644,296.8304,17838.0
2020-03-11 11:10:00,324.0,324.53,321.17,322.26,14594.0,296.8579,297.3435,294.265,295.2637,14594.0
2020-03-11 11:20:00,322.06,322.76,321.24,321.79,22630.0,295.0804,295.7218,294.3291,294.833,22630.0
2020-03-11 11:30:00,321.76,323.47,321.48,323.32,10349.0,294.8055,296.3723,294.549,296.2349,10349.0
2020-03-11 11:40:00,323.32,324.5,322.59,323.15,25851.0,296.2349,297.316,295.566,296.0791,25851.0
2020-03-11 11:50:00,323.61,324.09,322.3,323.28,13000.0,296.5006,296.9404,295.3003,296.1982,13000.0
2020-03-11 12:00:00,323.06,323.99,321.75,323.56,6264.0,295.9966,296.8487,294.7964,296.4548,6264.0
2020-03-11 12:10:00,323.64,325.13,323.53,324.6,6759.0,296.528,297.8932,296.4273,297.4076,6759.0
2020-03-11 12:20:00,324.72,324.88,321.1,321.85,10861.0,297.5176,297.6642,294.2008,294.888,10861.0
2020-03-11 12:30:00,321.41,321.89,318.53,318.53,19825.0,294.4849,294.9247,291.8461,291.8461,19825.0
2020-03-11 12:40:00,318.38,318.83,316.86,317.48,11560.0,291.7087,292.121,290.316,290.8841,11560.0
2020-03-11 12:50:00,317.61,319.34,317.45,318.78,12593.0,291.0032,292.5883,290.8566,292.0752,12593.0
2020-03-11 13:00:00,318.88,318.88,317.4,317.87,6128.0,292.1668,292.1668,290.8108,291.2414,6128.0
2020-03-11 13:10:00,318.12,320.02,317.92,318.62,12579.0,291.4705,293.2113,291.2872,291.9286,12579.0
2020-03-11 13:20:00,318.73,319.32,317.77,319.05,9114.0,292.0294,292.5699,291.1498,292.3226,9114.0
2020-03-11 13:30:00,318.89,319.94,318.66,319.57,12272.0,292.176,293.138,291.9652,292.799,12272.0
2020-03-11 13:40:00,319.43,321.25,318.81,320.84,19229.0,292.6707,294.3383,292.1027,293.9626,19229.0
2020-03-11 13:50:00,320.75,322.42,320.18,321.37,18261.0,293.8802,295.4103,293.3579,294.4482,18261.0
2020-03-11 14:00:00,321.33,321.67,319.33,319.33,9738.0,294.4116,294.7231,292.5791,292.5791,9738.0
2020-03-11 14:10:00,319.33,320.22,318.16,318.3,13059.0,292.5791,293.3945,291.5071,291.6354,13059.0
2020-03-11 14:20:00,318.35,319.05,316.95,317.32,15512.0,291.6812,292.3226,290.3985,290.7375,15512.0
2020-03-11 14:30:00,317.35,318.93,316.55,317.31,12712.0,290.765,292.2126,290.032,290.7283,12712.0
2020-03-11 14:40:00,317.09,318.41,316.54,316.54,13094.0,290.5268,291.7362,290.0228,290.0228,13094.0
2020-03-11 14:50:00,316.47,317.51,315.29,315.88,20239.0,289.9587,290.9116,288.8775,289.4181,20239.0
2020-03-11 15:00:00,315.8,316.11,312.67,312.9,18448.0,289.3448,289.6289,286.477,286.6878,18448.0
2020-03-11 15:10:00,313.03,315.63,311.87,315.44,28170.0,286.8069,289.1891,285.744,289.015,28170.0
2020-03-11 15:20:00,315.39,316.66,313.23,316.66,35703.0,288.9692,290.1328,286.9901,290.1328,35703.0
2020-03-11 15:30:00,316.4,320.44,316.16,320.18,30638.0,289.8946,293.5961,289.6747,293.3579,30638.0
2020-03-11 15:40:00,319.98,320.97,318.46,319.13,27216.0,293.1747,294.0817,291.782,292.3959,27216.0
2020-03-11 15:50:00,318.77,319.36,316.47,318.01,134004.0,292.066,292.6066,289.9587,291.3697,134004.0
2020-03-12 09:30:00,296.99,307.89,294.99,303.47,67143.0,272.1106,282.0975,270.2781,278.0477,67143.0
2020-03-12 09:40:00,303.47,303.47,303.47,303.47,0.0,278.0477,278.0477,278.0477,278.0477,0.0
2020-03-12 09:50:00,300.87,306.26,297.4,305.75,26469.0,275.6655,280.604,272.4862,280.1367,26469.0
2020-03-12 10:00:00,305.0,306.07,301.16,302.43,32048.0,279.4496,280.4299,275.9312,277.0949,32048.0
2020-03-12 10:10:00,302.38,307.73,301.77,305.85,25414.0,277.049,281.9509,276.4901,280.2284,25414.0
2020-03-12 10:20:00,306.06,307.45,304.39,304.65,12761.0,280.4208,281.6943,278.8907,279.1289,12761.0
2020-03-12 10:30:00,305.0,307.56,304.56,307.0,27320.0,279.4496,281.7951,279.0464,281.282,27320.0
2020-03-12 10:40:00,307.01,308.18,304.28,307.91,43854.0,281.2912,282.3632,278.7899,282.1158,43854.0
2020-03-12 10:50:00,307.1,307.52,305.36,306.5,75470.0,281.3736,281.7585,279.7794,280.8239,75470.0
2020-03-12 11:00:00,306.5,306.5,303.6,303.62,38540.0,280.8239,280.8239,278.1668,278.1852,38540.0
2020-03-12 11:10:00,303.65,304.14,301.49,302.06,65575.0,278.2127,278.6616,276.2336,276.7558,65575.0
2020-03-12 11:20:00,302.37,302.37,300.11,301.28,25239.0,277.0399,277.0399,274.9692,276.0412,25239.0
2020-03-12 11:30:00,301.27,302.56,297.77,297.77,29916.0,276.032,277.214,272.8252,272.8252,29916.0
2020-03-12 11:40:00,297.8,298.89,297.35,297.45,19117.0,272.8527,273.8514,272.4404,272.532,19117.0
2020-03-12 11:50:00,296.46,299.88,295.39,298.76,31279.0,271.625,274.7585,270.6446,273.7323,31279.0
2020-03-12 12:00:00,298.56,298.56,293.39,293.72,34686.0,273.549,273.549,268.8122,269.1145,34686.0
2020-03-12 12:10:00,293.72,295.6,292.47,294.88,48811.0,269.1145,270.837,267.9692,270.1773,48811.0
2020-03-12 12:20:00,295.05,299.48,294.52,297.49,22093.0,270.3331,274.392,269.8475,272.5687,22093.0
2020-03-12 12:30:00,297.18,297.22,290.36,290.75,37594.0,272.2847,272.3213,266.036,266.3933,37594.0
2020-03-12 12:40:00,290.49,292.88,289.26,290.93,37455.0,266.1551,268.3449,265.0281,266.5582,37455.0
2020-03-12 12:50:00,291.2,302.53,290.97,301.33,45883.0,266.8056,277.1865,266.5949,276.087,45883.0
2020-03-12 13:00:00,301.73,308.96,299.41,305.45,55304.0,276.4535,283.0778,274.3278,279.8619,55304.0
2020-03-12 13:10:00,305.5,305.51,299.15,300.05,20551.0,279.9077,279.9168,274.0896,274.9142,20551.0
2020-03-12 13:20:00,300.18,300.74,296.89,298.61,34027.0,275.0333,275.5464,272.0189,273.5949,34027.0
2020-03-12 13:30:00,298.53,300.59,292.06,292.54,36702.0,273.5216,275.409,267.5936,268.0334,36702.0
2020-03-12 13:40:00,292.35,293.92,290.34,292.86,25210.0,267.8593,269.2978,266.0177,268.3265,25210.0
2020-03-12 13:50:00,293.38,294.17,290.72,293.1,39369.0,268.803,269.5268,266.3658,268.5464,39369.0
2020-03-12 14:00:00,293.76,294.61,290.74,292.99,94499.0,269.1512,269.9299,266.3841,268.4457,94499.0
2020-03-12 14:10:00,293.05,293.59,290.33,290.53,21763.0,268.5006,268.9954,266.0085,266.1917,21763.0
2020-03-12 14:20:00,290.86,291.76,289.45,290.81,19240.0,266.4941,267.3187,265.2022,266.4483,19240.0
2020-03-12 14:30:00,290.81,292.35,290.0,291.51,19042.0,266.4483,267.8593,265.7061,267.0896,19042.0
2020-03-12 14:40:00,291.62,293.84,291.06,293.84,23201.0,267.1904,269.2245,266.6773,269.2245,23201.0
2020-03-12 14:50:00,294.15,294.76,290.15,290.64,25132.0,269.5085,270.0674,265.8436,266.2925,25132.0
2020-03-12 15:00:00,290.59,294.17,290.52,293.78,38232.0,266.2467,269.5268,266.1826,269.1695,38232.0
2020-03-12 15:10:00,293.41,296.0,293.16,294.1,43227.0,268.8305,271.2035,268.6014,269.4627,43227.0
2020-03-12 15:20:00,294.06,294.2,290.92,291.07,26410.0,269.426,269.5543,266.5491,266.6865,26410.0
2020-03-12 15:30:00,290.91,292.28,289.48,292.28,46883.0,266.5399,267.7951,265.2297,267.7951,46883.0
2020-03-12 15:40:00,292.1,294.37,291.37,293.59,40775.0,267.6302,269.7101,266.9614,268.9954,40775.0
2020-03-12 15:50:00,293.59,296.22,290.28,290.29,252373.0,268.9954,271.4051,265.9627,265.9718,252373.0
2020-03-13 09:30:00,303.66,306.16,302.55,302.64,50050.0,278.2218,280.5124,277.2048,277.2873,50050.0
2020-03-13 09:40:00,302.06,304.16,300.35,301.91,52202.0,276.7558,278.6799,275.1891,276.6184,52202.0
2020-03-13 09:50:00,301.48,302.09,296.04,297.5,58534.0,276.2244,276.7833,271.2402,272.5778,58534.0
2020-03-13 10:00:00,297.3,298.67,295.25,296.85,38517.0,272.3946,273.6498,270.5163,271.9823,38517.0
2020-03-13 10:10:00,295.89,301.46,295.89,301.33,35230.0,271.1027,276.2061,271.1027,276.087,35230.0
2020-03-13 10:20:00,301.18,302.39,299.63,300.54,34374.0,275.9496,277.0582,274.5294,275.3632,34374.0
2020-03-13 10:30:00,300.61,301.12,296.52,297.27,37032.0,275.4273,275.8946,271.6799,272.3671,37032.0
2020-03-13 10:40:00,297.72,297.72,293.33,294.9,21575.0,272.7794,272.7794,268.7572,270.1957,21575.0
2020-03-13 10:50:00,294.19,296.95,291.68,292.05,27382.0,269.5451,272.0739,267.2454,267.5844,27382.0
2020-03-13 11:00:00,292.78,295.4,292.13,295.08,34384.0,268.2533,270.6538,267.6577,270.3606,34384.0
2020-03-13 11:10:00,294.99,296.79,294.53,296.23,56595.0,270.2781,271.9273,269.8567,271.4142,56595.0
2020-03-13 11:20:00,296.28,296.6,291.64,291.9,20487.0,271.46,271.7532,267.2088,267.447,20487.0
2020-03-13 11:30:00,292.12,295.52,290.85,292.58,32703.0,267.6485,270.7637,266.4849,268.07,32703.0
2020-03-13 11:40:00,292.58,292.88,289.59,289.59,22664.0,268.07,268.3449,265.3305,265.3305,22664.0
2020-03-13 11:50:00,289.88,295.82,289.79,295.82,30616.0,265.5962,271.0386,265.5137,271.0386,30616.0
2020-03-13 12:00:00,295.36,297.68,293.15,294.78,26825.0,270.6171,272.7428,268.5923,270.0857,26825.0
2020-03-13 12:10:00,294.75,295.98,292.94,293.54,16607.0,270.0582,271.1852,268.3998,268.9496,16607.0
2020-03-13 12:20:00,293.53,294.9,291.13,291.13,19056.0,268.9404,270.1957,266.7415,266.7415,19056.0
2020-03-13 12:30:00,291.0,295.1,291.0,294.88,28234.0,266.6224,270.3789,266.6224,270.1773,28234.0
2020-03-13 12:40:00,295.02,297.6,294.87,297.29,23592.0,270.3056,272.6695,270.1682,272.3854,23592.0
2020-03-13 12:50:00,297.57,299.2,296.7,298.14,23039.0,272.642,274.1354,271.8449,273.1642,23039.0
2020-03-13 13:00:00,297.63,298.2,295.41,295.41,40879.0,272.697,273.2192,270.6629,270.6629,40879.0
2020-03-13 13:10:00,295.48,299.27,295.42,299.27,73047.0,270.7271,274.1996,270.6721,274.1996,73047.0
2020-03-13 13:20:00,299.21,302.61,298.78,301.55,25976.0,274.1446,277.2598,273.7506,276.2886,25976.0
2020-03-13 13:30:00,301.95,303.92,300.92,303.08,52041.0,276.6551,278.46,275.7113,277.6904,52041.0
2020-03-13 13:40:00,302.86,305.05,302.72,304.66,15633.0,277.4888,279.4954,277.3606,279.138,15633.0
2020-03-13 13:50:00,304.74,305.21,303.47,304.08,12199.0,279.2113,279.642,278.0477,278.6066,12199.0
2020-03-13 14:00:00,304.08,305.1,302.64,304.55,74987.0,278.6066,279.5412,277.2873,279.0373,74987.0
2020-03-13 14:10:00,304.25,306.0,302.63,302.77,19776.0,278.7624,280.3658,277.2781,277.4064,19776.0
2020-03-13 14:20:00,303.35,303.66,300.58,300.58,21355.0,277.9378,278.2218,275.3998,275.3998,21355.0
2020-03-13 14:30:00,300.38,300.59,297.02,297.11,19788.0,275.2166,275.409,272.1381,272.2205,19788.0
2020-03-13 14:40:00,297.59,300.38,296.32,297.46,20435.0,272.6603,275.2166,271.4967,272.5412,20435.0
2020-03-13 14:50:00,296.8,300.48,296.52,299.56,37934.0,271.9365,275.3082,271.6799,274.4653,37934.0
2020-03-13 15:00:00,299.55,301.6,299.54,301.19,28138.0,274.4561,276.3344,274.447,275.9587,28138.0
2020-03-13 15:10:00,301.24,303.05,300.08,302.02,39937.0,276.0045,277.6629,274.9417,276.7192,39937.0
2020-03-13 15:20:00,301.78,302.68,300.66,301.69,22358.0,276.4993,277.3239,275.4731,276.4168,22358.0
2020-03-13 15:30:00,301.62,302.85,298.43,302.21,52946.0,276.3527,277.4797,273.4299,276.8933,52946.0
2020-03-13 15:40:00,302.2,307.32,300.37,306.81,44498.0,276.8841,281.5752,275.2074,281.1079,44498.0
2020-03-13 15:50:00,306.58,315.65,306.49,314.5,224917.0,280.8972,289.2074,280.8147,288.1537,224917.0
2020-03-16 09:30:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:40:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:50:00,274.59,293.97,274.59,292.67,67920.0,251.5871,269.3436,251.5871,268.1525,67920.0
2020-03-16 10:00:00,293.25,297.22,292.69,296.45,63796.0,268.6839,272.3213,268.1708,271.6158,63796.0
2020-03-16 10:10:00,296.69,300.44,296.69,298.46,32700.0,271.8357,275.2716,271.8357,273.4574,32700.0
2020-03-16 10:20:00,297.0,298.14,292.02,292.11,20214.0,272.1197,273.1642,267.5569,267.6394,20214.0
2020-03-16 10:30:00,291.91,294.65,291.03,294.65,22867.0,267.4561,269.9666,266.6499,269.9666,22867.0
2020-03-16 10:40:00,293.77,295.34,292.2,293.21,21028.0,269.1603,270.5988,267.7218,268.6472,21028.0
2020-03-16 10:50:00,292.21,294.01,290.28,293.12,22213.0,267.731,269.3802,265.9627,268.5648,22213.0
2020-03-16 11:00:00,293.14,293.37,291.04,292.53,10864.0,268.5831,268.7938,266.659,268.0242,10864.0
2020-03-16 11:10:00,294.22,299.31,294.22,298.56,9239.0,269.5726,274.2362,269.5726,273.549,9239.0
2020-03-16 11:20:00,298.88,299.62,295.76,297.87,18674.0,273.8422,274.5203,270.9836,272.9169,18674.0
2020-03-16 11:30:00,298.78,298.85,294.74,296.23,17871.0,273.7506,273.8148,270.0491,271.4142,17871.0
2020-03-16 11:40:00,296.46,296.71,292.09,293.07,8344.0,271.625,271.854,267.6211,268.519,8344.0
2020-03-16 11:50:00,293.02,294.55,292.89,294.55,14666.0,268.4731,269.875,268.354,269.875,14666.0
2020-03-16 12:00:00,294.85,300.0,294.74,296.42,16617.0,270.1498,274.8684,270.0491,271.5883,16617.0
2020-03-16 12:10:00,296.39,297.11,292.61,292.87,8983.0,271.5608,272.2205,268.0975,268.3357,8983.0
2020-03-16 12:20:00,292.86,296.79,292.86,296.44,15742.0,268.3265,271.9273,268.3265,271.6066,15742.0
2020-03-16 12:30:00,297.11,298.86,295.95,296.5,19567.0,272.2205,273.8239,271.1577,271.6616,19567.0
2020-03-16 12:40:00,296.98,297.11,292.0,292.29,15476.0,272.1014,272.2205,267.5386,267.8043,15476.0
2020-03-16 12:50:00,290.95,293.36,290.11,291.46,9438.0,266.5766,268.7847,265.8069,267.0438,9438.0
2020-03-16 13:00:00,290.94,292.8,290.71,291.18,11763.0,266.5674,268.2716,266.3567,266.7873,11763.0
2020-03-16 13:10:00,291.62,296.07,291.62,292.91,14649.0,267.1904,271.2676,267.1904,268.3724,14649.0
2020-03-16 13:20:00,293.0,295.3,292.34,293.91,9353.0,268.4548,270.5621,267.8501,269.2886,9353.0
2020-03-16 13:30:00,294.5,294.51,288.41,289.67,18092.0,269.8292,269.8383,264.2493,265.4038,18092.0
2020-03-16 13:40:00,290.49,292.8,289.24,292.26,13429.0,266.1551,268.2716,265.0098,267.7768,13429.0
2020-03-16 13:50:00,292.27,293.6,291.53,291.91,10557.0,267.786,269.0046,267.108,267.4561,10557.0
2020-03-16 14:00:00,291.77,292.05,289.01,289.64,13400.0,267.3279,267.5844,264.7991,265.3763,13400.0
2020-03-16 14:10:00,289.62,289.95,286.66,286.72,22315.0,265.358,265.6603,262.6459,262.7009,22315.0
2020-03-16 14:20:00,286.69,288.34,286.36,288.34,21133.0,262.6734,264.1852,262.3711,264.1852,21133.0
2020-03-16 14:30:00,288.96,296.02,288.65,296.02,31425.0,264.7533,271.2218,264.4692,271.2218,31425.0
2020-03-16 14:40:00,295.45,296.85,293.61,295.51,26661.0,270.6996,271.9823,269.0137,270.7546,26661.0
2020-03-16 14:50:00,295.2,298.86,294.03,298.26,20861.0,270.4705,273.8239,269.3985,273.2742,20861.0
2020-03-16 15:00:00,297.67,298.78,296.23,296.67,21489.0,272.7336,273.7506,271.4142,271.8174,21489.0
2020-03-16 15:10:00,297.3,297.63,295.38,296.38,26932.0,272.3946,272.697,270.6354,271.5517,26932.0
2020-03-16 15:20:00,296.21,297.68,294.69,295.0,27723.0,271.3959,272.7428,270.0032,270.2873,27723.0
2020-03-16 15:30:00,294.48,294.96,287.4,288.49,36340.0,269.8108,270.2506,263.3239,264.3226,36340.0
2020-03-16 15:40:00,288.27,292.94,287.76,290.85,47095.0,264.1211,268.3998,263.6538,266.4849,47095.0
2020-03-16 15:50:00,290.78,291.45,280.99,282.59,185537.0,266.4208,267.0347,257.4509,258.9169,185537.0
2020-03-17 09:30:00,288.36,295.84,288.05,294.4,41840.0,264.2035,271.0569,263.9195,269.7375,41840.0
2020-03-17 09:40:00,294.1,295.58,287.58,295.35,33477.0,269.4627,270.8187,263.4889,270.608,33477.0
2020-03-17 09:50:00,295.12,296.81,292.7,293.96,24851.0,270.3972,271.9457,268.18,269.3344,24851.0
2020-03-17 10:00:00,293.91,297.9,292.79,297.46,36218.0,269.2886,272.9443,268.2624,272.5412,36218.0
2020-03-17 10:10:00,297.79,299.96,294.22,294.47,29337.0,272.8436,274.8318,269.5726,269.8017,29337.0
2020-03-17 10:20:00,294.47,305.74,294.28,305.11,48437.0,269.8017,280.1276,269.6276,279.5503,48437.0
2020-03-17 10:30:00,305.74,308.75,302.18,305.0,40646.0,280.1276,282.8854,276.8658,279.4496,40646.0
2020-03-17 10:40:00,305.0,309.92,304.6,307.41,30900.0,279.4496,283.9574,279.0831,281.6577,30900.0
2020-03-17 10:50:00,307.23,308.5,304.08,308.5,29530.0,281.4927,282.6564,278.6066,282.6564,29530.0
2020-03-17 11:00:00,308.5,308.54,306.72,307.46,17916.0,282.6564,282.693,281.0255,281.7035,17916.0
2020-03-17 11:10:00,307.47,309.53,306.72,308.92,55260.0,281.7126,283.6001,281.0255,283.0412,55260.0
2020-03-17 11:20:00,309.0,311.22,308.49,310.21,20033.0,283.1145,285.1485,282.6472,284.2231,20033.0
2020-03-17 11:30:00,308.85,311.07,307.74,307.75,15352.0,282.977,285.0111,281.96,281.9692,15352.0
2020-03-17 11:40:00,307.56,311.85,307.56,311.21,22548.0,281.7951,285.7257,281.7951,285.1393,22548.0
2020-03-17 11:50:00,311.02,311.57,308.66,311.2,13893.0,284.9653,285.4692,282.803,285.1302,13893.0
2020-03-17 12:00:00,311.96,315.99,311.01,315.57,28768.0,285.8265,289.5189,284.9561,289.1341,28768.0
2020-03-17 12:10:00,315.52,316.04,311.56,312.16,25025.0,289.0883,289.5647,285.46,286.0098,25025.0
2020-03-17 12:20:00,311.91,312.5,306.88,308.65,24260.0,285.7807,286.3213,281.1721,282.7938,24260.0
2020-03-17 12:30:00,308.26,309.76,305.87,307.01,16901.0,282.4365,283.8108,280.2467,281.2912,16901.0
2020-03-17 12:40:00,306.95,307.6,304.62,305.42,22433.0,281.2362,281.8318,279.1014,279.8344,22433.0
2020-03-17 12:50:00,305.49,307.62,304.48,307.62,35838.0,279.8985,281.8501,278.9731,281.8501,35838.0
2020-03-17 13:00:00,307.99,309.02,304.63,304.72,18902.0,282.1891,283.1328,279.1106,279.193,18902.0
2020-03-17 13:10:00,303.46,304.4,302.12,304.4,12674.0,278.0386,278.8998,276.8108,278.8998,12674.0
2020-03-17 13:20:00,304.38,304.68,302.64,304.56,18134.0,278.8815,279.1564,277.2873,279.0464,18134.0
2020-03-17 13:30:00,303.92,307.24,302.53,306.3,14858.0,278.46,281.5019,277.1865,280.6407,14858.0
2020-03-17 13:40:00,306.19,308.23,306.19,307.4,25321.0,280.5399,282.409,280.5399,281.6485,25321.0
2020-03-17 13:50:00,307.19,307.19,304.19,304.32,15158.0,281.4561,281.4561,278.7074,278.8265,15158.0
2020-03-17 14:00:00,304.34,305.4,302.17,304.55,25435.0,278.8448,279.816,276.8566,279.0373,25435.0
2020-03-17 14:10:00,304.99,307.23,304.99,306.56,17611.0,279.4404,281.4927,279.4404,280.8789,17611.0
2020-03-17 14:20:00,306.79,307.79,302.91,307.63,33985.0,281.0896,282.0058,277.5346,281.8592,33985.0
2020-03-17 14:30:00,307.69,311.75,307.01,311.73,18337.0,281.9142,285.6341,281.2912,285.6158,18337.0
2020-03-17 14:40:00,311.85,312.97,310.22,311.41,22995.0,285.7257,286.7519,284.2323,285.3226,22995.0
2020-03-17 14:50:00,310.76,315.9,310.76,314.86,58086.0,284.727,289.4364,284.727,288.4836,58086.0
2020-03-17 15:00:00,314.75,315.5,311.09,312.84,52679.0,288.3828,289.07,285.0294,286.6328,52679.0
2020-03-17 15:10:00,312.83,314.07,309.3,310.02,30927.0,286.6236,287.7597,283.3893,284.049,30927.0
2020-03-17 15:20:00,309.45,309.45,302.67,303.1,74845.0,283.5268,283.5268,277.3147,277.7087,74845.0
2020-03-17 15:30:00,303.44,309.14,302.81,308.52,49281.0,278.0202,283.2427,277.443,282.6747,49281.0
2020-03-17 15:40:00,308.25,314.08,307.79,313.16,46263.0,282.4273,287.7689,282.0058,286.926,46263.0
2020-03-17 15:50:00,313.31,319.89,311.78,319.38,164577.0,287.0634,293.0922,285.6616,292.6249,164577.0
2020-03-18 09:30:00,301.01,310.0,298.61,304.81,34164.0,275.7938,284.0307,273.5949,279.2755,34164.0
2020-03-18 09:40:00,304.81,311.8,304.39,305.55,32371.0,279.2755,285.6799,278.8907,279.9535,32371.0
2020-03-18 09:50:00,305.93,311.4,305.6,309.62,21298.0,280.3017,285.3134,279.9993,283.6825,21298.0
2020-03-18 10:00:00,310.71,314.81,308.63,312.52,33089.0,284.6812,288.4378,282.7755,286.3396,33089.0
2020-03-18 10:10:00,312.52,317.14,312.51,314.48,23571.0,286.3396,290.5726,286.3304,288.1354,23571.0
2020-03-18 10:20:00,314.1,317.69,314.1,317.63,25992.0,287.7872,291.0765,287.7872,291.0215,25992.0
2020-03-18 10:30:00,317.7,319.33,314.82,314.82,19789.0,291.0857,292.5791,288.4469,288.4469,19789.0
2020-03-18 10:40:00,315.79,315.8,311.46,312.73,19370.0,289.3357,289.3448,285.3684,286.532,19370.0
2020-03-18 10:50:00,312.31,312.48,308.31,309.5,20677.0,286.1472,286.3029,282.4823,283.5726,20677.0
2020-03-18 11:00:00,309.9,310.91,306.98,307.69,22989.0,283.9391,284.8645,281.2637,281.9142,22989.0
2020-03-18 11:10:00,307.97,310.25,306.72,308.05,29135.0,282.1708,284.2598,281.0255,282.2441,29135.0
2020-03-18 11:20:00,308.36,312.82,308.36,310.0,11911.0,282.5281,286.6145,282.5281,284.0307,11911.0
2020-03-18 11:30:00,310.94,314.89,310.52,314.31,9279.0,284.892,288.5111,284.5071,287.9796,9279.0
2020-03-18 11:40:00,314.29,316.65,312.76,316.65,18899.0,287.9613,290.1236,286.5595,290.1236,18899.0
2020-03-18 11:50:00,316.72,322.0,316.61,319.51,26911.0,290.1878,295.0254,290.087,292.744,26911.0
2020-03-18 12:00:00,319.57,321.8,316.5,319.25,18861.0,292.799,294.8422,289.9862,292.5058,18861.0
2020-03-18 12:10:00,319.64,322.62,318.39,319.46,35660.0,292.8631,295.5935,291.7179,292.6982,35660.0
2020-03-18 12:20:00,319.55,324.26,319.54,323.73,24393.0,292.7807,297.0961,292.7715,296.6105,24393.0
2020-03-18 12:30:00,323.7,324.45,322.16,323.61,26412.0,296.583,297.2702,295.172,296.5006,26412.0
2020-03-18 12:40:00,323.44,324.0,321.83,323.44,19765.0,296.3448,296.8579,294.8697,296.3448,19765.0
2020-03-18 12:50:00,323.31,325.85,322.04,323.1,13456.0,296.2257,298.5529,295.0621,296.0333,13456.0
2020-03-18 13:00:00,323.1,323.1,323.1,323.1,0.0,296.0333,296.0333,296.0333,296.0333,0.0
2020-03-18 13:10:00,317.07,323.17,317.06,321.0,35057.0,290.5084,296.0974,290.4993,294.1092,35057.0
2020-03-18 13:20:00,321.24,321.44,318.01,318.87,46027.0,294.3291,294.5123,291.3697,292.1576,46027.0
2020-03-18 13:30:00,318.88,320.96,314.81,319.86,26227.0,292.1668,294.0726,288.4378,293.0647,26227.0
2020-03-18 13:40:00,319.84,324.66,316.16,316.73,25282.0,293.0464,297.4626,289.6747,290.1969,25282.0
2020-03-18 13:50:00,319.03,319.72,315.37,317.56,27949.0,292.3042,292.9364,288.9508,290.9574,27949.0
2020-03-18 14:00:00,317.51,321.61,317.41,317.63,18371.0,290.9116,294.6681,290.8199,291.0215,18371.0
2020-03-18 14:10:00,317.63,320.08,316.01,317.09,19859.0,291.0215,293.2663,289.5372,290.5268,19859.0
2020-03-18 14:20:00,317.63,318.46,313.73,315.68,39978.0,291.0215,291.782,287.4482,289.2349,39978.0
2020-03-18 14:30:00,315.23,320.98,314.71,319.98,31735.0,288.8226,294.0909,288.3461,293.1747,31735.0
2020-03-18 14:40:00,320.39,320.39,316.73,318.29,27355.0,293.5503,293.5503,290.1969,291.6262,27355.0
2020-03-18 14:50:00,318.75,320.61,316.18,318.11,35333.0,292.0477,293.7519,289.693,291.4613,35333.0
2020-03-18 15:00:00,318.97,321.91,316.97,320.4,36673.0,292.2493,294.943,290.4168,293.5595,36673.0
2020-03-18 15:10:00,321.27,322.66,316.63,319.05,27619.0,294.3566,295.6301,290.1053,292.3226,27619.0
2020-03-18 15:20:00,318.43,318.59,313.13,314.65,42949.0,291.7545,291.9011,286.8985,288.2912,42949.0
2020-03-18 15:30:00,315.1,321.5,314.65,317.01,48448.0,288.7035,294.5673,288.2912,290.4535,48448.0
2020-03-18 15:40:00,317.15,319.92,313.53,313.94,64894.0,290.5817,293.1197,287.265,287.6406,64894.0
2020-03-18 15:50:00,313.94,323.6,312.22,323.0,119281.0,287.6406,296.4914,286.0647,295.9417,119281.0
2020-03-19 09:30:00,321.15,322.99,301.61,302.2,46917.0,294.2466,295.9325,276.3435,276.8841,46917.0
2020-03-19 09:40:00,302.02,302.81,294.4,301.31,50952.0,276.7192,277.443,269.7375,276.0687,50952.0
2020-03-19 09:50:00,300.84,303.27,298.14,298.14,32473.0,275.638,277.8645,273.1642,273.1642,32473.0
2020-03-19 10:00:00,298.13,299.52,289.51,291.56,28353.0,273.1551,274.4286,265.2572,267.1355,28353.0
2020-03-19 10:10:00,291.6,301.03,290.18,299.34,40422.0,267.1721,275.8121,265.8711,274.2637,40422.0
2020-03-19 10:20:00,299.36,302.69,298.54,302.69,24700.0,274.282,277.3331,273.5307,277.3331,24700.0
2020-03-19 10:30:00,302.69,305.07,300.95,300.95,17751.0,277.3331,279.5137,275.7388,275.7388,17751.0
2020-03-19 10:40:00,300.95,307.66,300.76,306.99,18052.0,275.7388,281.8867,275.5648,281.2729,18052.0
2020-03-19 10:50:00,306.72,309.17,304.59,304.6,22697.0,281.0255,283.2702,279.0739,279.0831,22697.0
2020-03-19 11:00:00,304.36,304.76,300.94,302.79,19290.0,278.8632,279.2297,275.7297,277.4247,19290.0
2020-03-19 11:10:00,302.54,308.88,302.43,304.99,15188.0,277.1956,283.0045,277.0949,279.4404,15188.0
2020-03-19 11:20:00,305.42,315.95,304.7,315.48,26342.0,279.8344,289.4823,279.1747,289.0516,26342.0
2020-03-19 11:30:00,315.15,320.92,313.13,320.05,13750.0,288.7493,294.0359,286.8985,293.2388,13750.0
2020-03-19 11:40:00,319.04,321.9,317.67,318.77,23261.0,292.3134,294.9338,291.0582,292.066,23261.0
2020-03-19 11:50:00,318.07,319.04,314.96,315.5,10898.0,291.4247,292.3134,288.5752,289.07,10898.0
2020-03-19 12:00:00,314.87,314.87,304.79,305.71,21176.0,288.4927,288.4927,279.2572,280.1001,21176.0
2020-03-19 12:10:00,305.71,305.91,302.13,302.13,19597.0,280.1001,280.2833,276.82,276.82,19597.0
2020-03-19 12:20:00,302.31,303.94,301.1,303.36,17572.0,276.9849,278.4784,275.8763,277.9469,17572.0
2020-03-19 12:30:00,303.37,303.73,299.22,300.43,16710.0,277.9561,278.2859,274.1538,275.2624,16710.0
2020-03-19 12:40:00,300.44,301.95,299.71,301.22,18762.0,275.2716,276.6551,274.6027,275.9862,18762.0
2020-03-19 12:50:00,301.05,302.81,300.65,301.54,14997.0,275.8305,277.443,275.464,276.2794,14997.0
2020-03-19 13:00:00,301.54,302.02,299.11,299.63,17029.0,276.2794,276.7192,274.053,274.5294,17029.0
2020-03-19 13:10:00,299.22,299.43,296.16,297.17,31585.0,274.1538,274.3462,271.3501,272.2755,31585.0
2020-03-19 13:20:00,297.37,299.7,297.23,298.21,25325.0,272.4587,274.5935,272.3305,273.2284,25325.0
2020-03-19 13:30:00,298.0,298.83,296.0,296.94,18139.0,273.036,273.7964,271.2035,272.0648,18139.0
2020-03-19 13:40:00,296.55,299.21,296.0,298.04,43631.0,271.7074,274.1446,271.2035,273.0726,43631.0
2020-03-19 13:50:00,297.4,300.11,297.4,299.78,22031.0,272.4862,274.9692,272.4862,274.6668,22031.0
2020-03-19 14:00:00,299.53,300.78,295.68,296.89,25987.0,274.4378,275.5831,270.9103,272.0189,25987.0
2020-03-19 14:10:00,296.92,299.66,296.92,299.66,15376.0,272.0464,274.5569,272.0464,274.5569,15376.0
2020-03-19 14:20:00,299.32,299.51,296.14,296.6,16426.0,274.2454,274.4195,271.3318,271.7532,16426.0
2020-03-19 14:30:00,296.17,298.43,295.51,298.04,36802.0,271.3593,273.4299,270.7546,273.0726,36802.0
2020-03-19 14:40:00,298.44,299.62,296.71,297.65,12909.0,273.4391,274.5203,271.854,272.7153,12909.0
2020-03-19 14:50:00,297.45,297.84,295.09,295.77,35524.0,272.532,272.8894,270.3697,270.9928,35524.0
2020-03-19 15:00:00,295.86,296.37,292.1,292.43,32524.0,271.0752,271.5425,267.6302,267.9326,32524.0
2020-03-19 15:10:00,292.27,294.48,291.0,293.34,66781.0,267.786,269.8108,266.6224,268.7663,66781.0
2020-03-19 15:20:00,293.05,302.82,292.69,301.52,54718.0,268.5006,277.4522,268.1708,276.2611,54718.0
2020-03-19 15:30:00,301.37,301.37,293.3,293.97,36748.0,276.1237,276.1237,268.7297,269.3436,36748.0
2020-03-19 15:40:00,293.97,299.84,293.97,297.96,62403.0,269.3436,274.7218,269.3436,272.9993,62403.0
2020-03-19 15:50:00,297.8,299.04,293.22,296.91,108415.0,272.8527,273.9888,268.6564,272.0373,108415.0
2020-03-20 09:30:00,300.94,301.17,294.0,297.59,160354.0,275.7297,275.9404,269.371,272.6603,160354.0
2020-03-20 09:40:00,297.29,300.99,290.68,295.04,23301.0,272.3854,275.7755,266.3292,270.3239,23301.0
2020-03-20 09:50:00,295.73,296.85,294.14,295.65,18752.0,270.9561,271.9823,269.4993,270.8828,18752.0
2020-03-20 10:00:00,295.17,295.51,293.58,294.07,12628.0,270.443,270.7546,268.9862,269.4352,12628.0
2020-03-20 10:10:00,294.07,294.68,290.53,292.44,22107.0,269.4352,269.9941,266.1917,267.9417,22107.0
2020-03-20 10:20:00,292.31,296.45,292.25,295.49,11198.0,267.8226,271.6158,267.7677,270.7362,11198.0
2020-03-20 10:30:00,295.05,298.43,295.05,296.86,11597.0,270.3331,273.4299,270.3331,271.9915,11597.0
2020-03-20 10:40:00,296.44,297.01,294.33,296.4,18156.0,271.6066,272.1289,269.6734,271.57,18156.0
2020-03-20 10:50:00,295.97,299.74,294.93,298.64,10517.0,271.176,274.6302,270.2231,273.6223,10517.0
2020-03-20 11:00:00,297.69,299.11,296.24,297.46,13834.0,272.7519,274.053,271.4234,272.5412,13834.0
2020-03-20 11:10:00,297.5,298.59,292.76,293.85,8715.0,272.5778,273.5765,268.2349,269.2336,8715.0
2020-03-20 11:20:00,292.34,292.6,290.19,290.92,12295.0,267.8501,268.0883,265.8802,266.5491,12295.0
2020-03-20 11:30:00,290.71,292.67,290.17,290.85,17166.0,266.3567,268.1525,265.8619,266.4849,17166.0
2020-03-20 11:40:00,290.54,291.59,290.31,291.09,16549.0,266.2009,267.1629,265.9902,266.7048,16549.0
2020-03-20 11:50:00,291.37,292.99,290.7,290.74,14559.0,266.9614,268.4457,266.3475,266.3841,14559.0
2020-03-20 12:00:00,291.46,292.53,288.59,288.6,26639.0,267.0438,268.0242,264.4143,264.4234,26639.0
2020-03-20 12:10:00,288.91,290.4,285.3,285.43,12924.0,264.7074,266.0726,261.3999,261.519,12924.0
2020-03-20 12:20:00,285.95,285.95,283.4,284.29,16814.0,261.9954,261.9954,259.659,260.4745,16814.0
2020-03-20 12:30:00,284.29,285.24,283.96,284.06,11698.0,260.4745,261.3449,260.1721,260.2637,11698.0
2020-03-20 12:40:00,283.71,283.71,280.81,281.73,13774.0,259.9431,259.9431,257.286,258.1289,13774.0
2020-03-20 12:50:00,281.24,285.52,279.01,282.92,16610.0,257.68,261.6014,255.6368,259.2192,16610.0
2020-03-20 13:00:00,283.24,286.22,282.9,284.61,18968.0,259.5124,262.2428,259.2009,260.7677,18968.0
2020-03-20 13:10:00,285.41,285.75,281.83,283.9,23016.0,261.5007,261.8122,258.2206,260.1171,23016.0
2020-03-20 13:20:00,283.29,283.29,279.33,279.71,22508.0,259.5582,259.5582,255.93,256.2782,22508.0
2020-03-20 13:30:00,279.76,282.01,279.51,281.66,12588.0,256.324,258.3855,256.0949,258.0648,12588.0
2020-03-20 13:40:00,281.6,284.44,280.81,281.78,11235.0,258.0098,260.6119,257.286,258.1747,11235.0
2020-03-20 13:50:00,281.62,281.62,280.26,280.99,15821.0,258.0281,258.0281,256.7821,257.4509,15821.0
2020-03-20 14:00:00,281.37,282.11,279.88,281.56,17523.0,257.7991,258.4771,256.4339,257.9732,17523.0
2020-03-20 14:10:00,282.22,283.9,281.01,283.9,30806.0,258.5779,260.1171,257.4692,260.1171,30806.0
2020-03-20 14:20:00,283.9,287.99,281.53,281.53,16236.0,260.1171,263.8645,257.9457,257.9457,16236.0
2020-03-20 14:30:00,281.52,282.71,281.08,282.11,28630.0,257.9365,259.0268,257.5334,258.4771,28630.0
2020-03-20 14:40:00,281.69,284.85,280.7,283.86,23553.0,258.0923,260.9876,257.1852,260.0805,23553.0
2020-03-20 14:50:00,283.63,284.83,279.35,279.99,23570.0,259.8698,260.9692,255.9483,256.5347,23570.0
2020-03-20 15:00:00,280.4,280.65,276.08,276.08,23429.0,256.9103,257.1394,252.9522,252.9522,23429.0
2020-03-20 15:10:00,276.45,280.79,275.42,275.42,43681.0,253.2912,257.2677,252.3475,252.3475,43681.0
2020-03-20 15:20:00,275.76,281.14,274.77,280.3,48907.0,252.659,257.5884,251.752,256.8187,48907.0
2020-03-20 15:30:00,279.87,283.47,279.1,282.67,73796.0,256.4247,259.7232,255.7193,258.9902,73796.0
2020-03-20 15:40:00,282.99,283.53,280.3,280.61,62559.0,259.2834,259.7781,256.8187,257.1028,62559.0
2020-03-20 15:50:00,281.08,284.25,279.52,284.02,177857.0,257.5334,260.4378,256.1041,260.2271,177857.0
2020-03-23 09:30:00,280.85,281.5,267.09,270.64,104790.0,257.3227,257.9182,244.7154,247.968,104790.0
2020-03-23 09:40:00,271.8,276.9,271.22,275.65,25774.0,249.0308,253.7035,248.4994,252.5583,25774.0
2020-03-23 09:50:00,275.05,283.25,274.91,280.19,27538.0,252.0085,259.5216,251.8803,256.7179,27538.0
2020-03-23 10:00:00,280.43,280.43,274.64,276.08,18708.0,256.9378,256.9378,251.6329,252.9522,18708.0
2020-03-23 10:10:00,276.43,280.27,276.42,276.69,18748.0,253.2729,256.7912,253.2638,253.5111,18748.0
2020-03-23 10:20:00,276.83,280.71,275.16,278.09,24774.0,253.6394,257.1944,252.1093,254.7939,24774.0
2020-03-23 10:30:00,277.87,278.03,274.19,275.74,36993.0,254.5923,254.7389,251.2206,252.6407,36993.0
2020-03-23 10:40:00,276.38,279.41,275.41,276.93,18270.0,253.2271,256.0033,252.3384,253.731,18270.0
2020-03-23 10:50:00,277.59,277.96,269.02,271.63,20424.0,254.3357,254.6748,246.4837,248.875,20424.0
2020-03-23 11:00:00,271.67,272.64,269.12,270.82,22424.0,248.9117,249.8004,246.5753,248.1329,22424.0
2020-03-23 11:10:00,271.55,271.55,269.9,270.19,12145.0,248.8017,248.8017,247.29,247.5557,12145.0
2020-03-23 11:20:00,270.3,270.59,266.68,268.04,18927.0,247.6564,247.9222,244.3397,245.5858,18927.0
2020-03-23 11:30:00,268.48,269.98,265.51,265.67,9343.0,245.9889,247.3633,243.2677,243.4143,9343.0
2020-03-23 11:40:00,265.74,265.74,263.31,264.32,10816.0,243.4784,243.4784,241.252,242.1774,10816.0
2020-03-23 11:50:00,264.15,266.31,264.15,265.92,7982.0,242.0216,244.0007,242.0216,243.6434,7982.0
2020-03-23 12:00:00,266.31,268.02,265.59,266.8,16307.0,244.0007,245.5674,243.341,244.4496,16307.0
2020-03-23 12:10:00,266.04,270.06,265.36,270.06,14868.0,243.7533,247.4366,243.1303,247.4366,14868.0
2020-03-23 12:20:00,270.42,271.93,268.75,269.53,14341.0,247.7664,249.1499,246.2363,246.9509,14341.0
2020-03-23 12:30:00,270.35,273.87,268.44,273.42,25221.0,247.7023,250.9274,245.9523,250.5151,25221.0
2020-03-23 12:40:00,273.47,279.74,272.87,279.46,24320.0,250.5609,256.3056,250.0112,256.0491,24320.0
2020-03-23 12:50:00,279.27,279.61,275.03,278.44,28632.0,255.875,256.1865,251.9902,255.1145,28632.0
2020-03-23 13:00:00,278.44,278.48,275.77,277.43,10598.0,255.1145,255.1512,252.6682,254.1892,10598.0
2020-03-23 13:10:00,278.0,281.0,277.3,278.43,12972.0,254.7114,257.4601,254.07,255.1054,12972.0
2020-03-23 13:20:00,278.22,279.56,277.02,277.26,7933.0,254.913,256.1407,253.8135,254.0334,7933.0
2020-03-23 13:30:00,276.13,276.84,273.02,274.91,13785.0,252.9981,253.6486,250.1486,251.8803,13785.0
2020-03-23 13:40:00,275.32,276.83,272.84,276.83,25493.0,252.2559,253.6394,249.9837,253.6394,25493.0
2020-03-23 13:50:00,276.48,277.79,270.91,272.8,11567.0,253.3187,254.519,248.2153,249.947,11567.0
2020-03-23 14:00:00,271.87,274.09,269.1,270.21,34863.0,249.0949,251.1289,246.557,247.574,34863.0
2020-03-23 14:10:00,269.97,272.42,269.23,270.4,12335.0,247.3541,249.5988,246.6761,247.7481,12335.0
2020-03-23 14:20:00,269.97,273.16,269.45,273.08,10093.0,247.3541,250.2769,246.8777,250.2036,10093.0
2020-03-23 14:30:00,272.86,273.43,270.63,272.61,20269.0,250.002,250.5242,247.9588,249.7729,20269.0
2020-03-23 14:40:00,272.79,276.69,272.36,276.69,16396.0,249.9379,253.5111,249.5439,253.5111,16396.0
2020-03-23 14:50:00,276.5,276.5,273.37,274.08,14953.0,253.3371,253.3371,250.4693,251.1198,14953.0
2020-03-23 15:00:00,274.13,275.2,272.59,272.59,16872.0,251.1656,252.146,249.7546,249.7546,16872.0
2020-03-23 15:10:00,272.53,273.34,268.07,268.3,28275.0,249.6996,250.4418,245.6133,245.824,28275.0
2020-03-23 15:20:00,268.6,270.54,267.39,268.94,16792.0,246.0989,247.8763,244.9902,246.4104,16792.0
2020-03-23 15:30:00,269.54,269.75,265.73,269.29,30465.0,246.9601,247.1525,243.4693,246.7311,30465.0
2020-03-23 15:40:00,269.38,271.93,267.33,268.85,31737.0,246.8135,249.1499,244.9352,246.3279,31737.0
2020-03-23 15:50:00,268.24,273.68,268.24,271.09,96898.0,245.769,250.7533,245.769,248.3803,96898.0
2020-03-24 09:30:00,280.25,282.99,275.56,279.57,51148.0,256.7729,259.2834,252.4758,256.1499,51148.0
2020-03-24 09:40:00,279.26,280.61,275.2,276.81,27599.0,255.8658,257.1028,252.146,253.6211,27599.0
2020-03-24 09:50:00,277.13,279.63,275.89,277.17,27413.0,253.9143,256.2049,252.7782,253.9509,27413.0
2020-03-24 10:00:00,277.53,277.53,274.23,274.57,21561.0,254.2808,254.2808,251.2572,251.5687,21561.0
2020-03-24 10:10:00,274.74,278.04,274.36,276.45,21796.0,251.7245,254.748,251.3763,253.2912,21796.0
2020-03-24 10:20:00,277.55,279.15,276.97,277.72,16169.0,254.2991,255.7651,253.7677,254.4549,16169.0
2020-03-24 10:30:00,277.47,278.99,275.17,278.7,14810.0,254.2258,255.6185,252.1185,255.3528,14810.0
2020-03-24 10:40:00,277.87,279.98,276.04,276.27,23296.0,254.5923,256.5255,252.9156,253.1263,23296.0
2020-03-24 10:50:00,276.59,277.38,275.72,276.25,34335.0,253.4195,254.1433,252.6224,253.108,34335.0
2020-03-24 11:00:00,276.83,279.0,275.32,276.41,27735.0,253.6394,255.6276,252.2559,253.2546,27735.0
2020-03-24 11:10:00,276.26,278.94,276.03,277.96,22420.0,253.1172,255.5727,252.9064,254.6748,22420.0
2020-03-24 11:20:00,278.23,278.23,275.12,276.21,18185.0,254.9221,254.9221,252.0727,253.0714,18185.0
2020-03-24 11:30:00,276.33,277.99,276.08,277.99,29272.0,253.1813,254.7022,252.9522,254.7022,29272.0
2020-03-24 11:40:00,277.43,280.52,277.0,277.0,23285.0,254.1892,257.0203,253.7952,253.7952,23285.0
2020-03-24 11:50:00,276.17,279.09,276.17,278.1,20092.0,253.0347,255.7101,253.0347,254.803,20092.0
2020-03-24 12:00:00,278.19,279.74,277.16,277.72,19641.0,254.8855,256.3056,253.9418,254.4549,19641.0
2020-03-24 12:10:00,277.72,280.07,276.92,278.78,13453.0,254.4549,256.608,253.7219,255.4261,13453.0
2020-03-24 12:20:00,278.78,280.32,278.59,278.6,15669.0,255.4261,256.837,255.252,255.2611,15669.0
2020-03-24 12:30:00,278.99,281.7,278.51,281.48,9687.0,255.6185,258.1014,255.1787,257.8999,9687.0
2020-03-24 12:40:00,281.47,281.6,278.04,278.52,19363.0,257.8907,258.0098,254.748,255.1878,19363.0
2020-03-24 12:50:00,278.09,278.68,275.0,275.0,17076.0,254.7939,255.3344,251.9627,251.9627,17076.0
2020-03-24 13:00:00,274.87,276.58,272.78,272.92,10081.0,251.8436,253.4104,249.9287,250.057,10081.0
2020-03-24 13:10:00,272.63,275.65,272.63,274.5,11785.0,249.7913,252.5583,249.7913,251.5046,11785.0
2020-03-24 13:20:00,274.09,276.81,273.58,276.11,10343.0,251.1289,253.6211,250.6617,252.9797,10343.0
2020-03-24 13:30:00,276.07,277.61,275.63,277.32,19317.0,252.9431,254.3541,252.5399,254.0884,19317.0
2020-03-24 13:40:00,277.43,278.67,277.08,277.51,11760.0,254.1892,255.3253,253.8685,254.2624,11760.0
2020-03-24 13:50:00,277.59,277.98,275.41,276.89,14150.0,254.3357,254.6931,252.3384,253.6944,14150.0
2020-03-24 14:00:00,276.9,277.44,274.4,274.63,12822.0,253.7035,254.1983,251.413,251.6237,12822.0
2020-03-24 14:10:00,274.9,278.0,274.17,276.44,43647.0,251.8711,254.7114,251.2022,253.2821,43647.0
2020-03-24 14:20:00,276.05,279.96,275.64,279.24,22393.0,252.9248,256.5072,252.5491,255.8475,22393.0
2020-03-24 14:30:00,278.95,281.21,278.74,280.76,18631.0,255.5818,257.6525,255.3894,257.2402,18631.0
2020-03-24 14:40:00,281.47,281.81,279.72,280.85,19959.0,257.8907,258.2022,256.2873,257.3227,19959.0
2020-03-24 14:50:00,280.68,284.0,280.65,282.89,27005.0,257.1669,260.2088,257.1394,259.1918,27005.0
2020-03-24 15:00:00,282.64,283.36,281.7,283.13,64108.0,258.9627,259.6224,258.1014,259.4117,64108.0
2020-03-24 15:10:00,283.04,283.1,279.25,279.65,23800.0,259.3292,259.3842,255.8567,256.2232,23800.0
2020-03-24 15:20:00,279.17,279.46,276.02,277.85,31739.0,255.7834,256.0491,252.8973,254.574,31739.0
2020-03-24 15:30:00,278.42,280.36,278.1,279.75,24902.0,255.0962,256.8737,254.803,256.3148,24902.0
2020-03-24 15:40:00,280.0,281.68,277.94,278.68,33647.0,256.5439,258.0831,254.6564,255.3344,33647.0
2020-03-24 15:50:00,278.96,281.64,278.74,280.82,110018.0,255.591,258.0465,255.3894,257.2952,110018.0
2020-03-25 09:30:00,281.79,290.71,279.0,290.71,54336.0,258.1839,266.3567,255.6276,266.3567,54336.0
2020-03-25 09:40:00,290.95,290.96,285.2,289.51,32350.0,266.5766,266.5857,261.3082,265.2572,32350.0
2020-03-25 09:50:00,289.54,290.18,284.93,287.04,55182.0,265.2847,265.8711,261.0609,262.9941,55182.0
2020-03-25 10:00:00,287.04,290.95,285.7,289.97,28578.0,262.9941,266.5766,261.7664,265.6787,28578.0
2020-03-25 10:10:00,289.99,289.99,285.49,288.47,34016.0,265.697,265.697,261.5739,264.3043,34016.0
2020-03-25 10:20:00,288.53,291.74,286.58,288.59,19553.0,264.3593,267.3004,262.5726,264.4143,19553.0
2020-03-25 10:30:00,289.12,291.23,288.0,288.12,12183.0,264.8999,266.8331,263.8737,263.9836,12183.0
2020-03-25 10:40:00,289.0,290.2,288.0,288.9,11717.0,264.7899,265.8894,263.8737,264.6983,11717.0
2020-03-25 10:50:00,289.16,290.92,288.91,290.61,16621.0,264.9365,266.5491,264.7074,266.265,16621.0
2020-03-25 11:00:00,290.37,293.13,289.46,292.06,12422.0,266.0451,268.5739,265.2114,267.5936,12422.0
2020-03-25 11:10:00,292.06,292.35,289.69,289.7,9351.0,267.5936,267.8593,265.4221,265.4313,9351.0
2020-03-25 11:20:00,289.52,289.52,286.52,288.32,13342.0,265.2663,265.2663,262.5177,264.1669,13342.0
2020-03-25 11:30:00,287.56,288.64,285.18,288.38,15307.0,263.4705,264.4601,261.2899,264.2218,15307.0
2020-03-25 11:40:00,288.38,289.01,285.15,288.86,23732.0,264.2218,264.7991,261.2624,264.6616,23732.0
2020-03-25 11:50:00,288.43,289.44,286.82,288.07,12576.0,264.2677,265.193,262.7925,263.9378,12576.0
2020-03-25 12:00:00,288.01,293.43,287.74,292.11,7135.0,263.8828,268.8488,263.6355,267.6394,7135.0
2020-03-25 12:10:00,291.54,294.0,291.2,292.97,7401.0,267.1171,269.371,266.8056,268.4273,7401.0
2020-03-25 12:20:00,293.16,299.42,293.16,299.12,13751.0,268.6014,274.337,268.6014,274.0621,13751.0
2020-03-25 12:30:00,299.06,301.51,297.21,301.18,19598.0,274.0072,276.2519,272.3121,275.9496,19598.0
2020-03-25 12:40:00,300.93,301.15,297.97,298.31,9311.0,275.7205,275.9221,273.0085,273.32,9311.0
2020-03-25 12:50:00,298.96,299.56,296.26,298.1,15025.0,273.9155,274.4653,271.4417,273.1276,15025.0
2020-03-25 13:00:00,297.96,299.85,296.96,299.49,8795.0,272.9993,274.731,272.0831,274.4011,8795.0
2020-03-25 13:10:00,299.51,299.88,298.22,298.59,12659.0,274.4195,274.7585,273.2375,273.5765,12659.0
2020-03-25 13:20:00,298.78,300.3,297.66,299.21,10866.0,273.7506,275.1433,272.7244,274.1446,10866.0
2020-03-25 13:30:00,298.81,300.74,298.8,299.07,15932.0,273.7781,275.5464,273.7689,274.0163,15932.0
2020-03-25 13:40:00,299.13,300.65,297.97,299.07,16126.0,274.0713,275.464,273.0085,274.0163,16126.0
2020-03-25 13:50:00,299.19,300.03,295.75,296.51,10603.0,274.1263,274.8959,270.9744,271.6708,10603.0
2020-03-25 14:00:00,295.9,297.32,290.01,290.62,22337.0,271.1119,272.4129,265.7153,266.2742,22337.0
2020-03-25 14:10:00,291.28,295.0,290.56,294.75,10239.0,266.8789,270.2873,266.2192,270.0582,10239.0
2020-03-25 14:20:00,295.51,295.97,292.45,293.44,14865.0,270.7546,271.176,267.9509,268.858,14865.0
2020-03-25 14:30:00,293.0,295.4,291.11,294.65,11261.0,268.4548,270.6538,266.7232,269.9666,11261.0
2020-03-25 14:40:00,294.63,299.46,293.58,297.29,44915.0,269.9483,274.3737,268.9862,272.3854,44915.0
2020-03-25 14:50:00,297.68,299.97,296.17,297.8,11688.0,272.7428,274.8409,271.3593,272.8527,11688.0
2020-03-25 15:00:00,299.04,301.98,298.59,299.68,16189.0,273.9888,276.6825,273.5765,274.5752,16189.0
2020-03-25 15:10:00,299.71,301.33,298.22,299.96,19175.0,274.6027,276.087,273.2375,274.8318,19175.0
2020-03-25 15:20:00,300.24,300.85,295.97,297.59,23859.0,275.0883,275.6472,271.176,272.6603,23859.0
2020-03-25 15:30:00,297.22,299.87,297.22,298.9,35579.0,272.3213,274.7493,272.3213,273.8606,35579.0
2020-03-25 15:40:00,299.04,299.49,293.0,293.0,38755.0,273.9888,274.4011,268.4548,268.4548,38755.0
2020-03-25 15:50:00,291.77,292.24,286.2,288.36,138413.0,267.3279,267.7585,262.2245,264.2035,138413.0
2020-03-26 09:30:00,290.63,304.97,290.63,299.77,38741.0,266.2834,279.4221,266.2834,274.6577,38741.0
2020-03-26 09:40:00,301.89,303.67,296.06,296.06,29722.0,276.6001,278.231,271.2585,271.2585,29722.0
2020-03-26 09:50:00,295.0,300.91,293.18,299.48,13553.0,270.2873,275.7022,268.6197,274.392,13553.0
2020-03-26 10:00:00,299.62,301.61,297.04,301.61,15679.0,274.5203,276.3435,272.1564,276.3435,15679.0
2020-03-26 10:10:00,300.83,302.56,298.51,302.56,38079.0,275.6289,277.214,273.5032,277.214,38079.0
2020-03-26 10:20:00,302.76,307.33,301.1,305.77,36156.0,277.3972,281.5844,275.8763,280.1551,36156.0
2020-03-26 10:30:00,305.82,309.74,305.56,307.03,20667.0,280.2009,283.7925,279.9626,281.3095,20667.0
2020-03-26 10:40:00,306.65,312.88,305.3,309.07,34050.0,280.9613,286.6694,279.7244,283.1786,34050.0
2020-03-26 10:50:00,308.49,308.49,305.5,307.43,10314.0,282.6472,282.6472,279.9077,281.676,10314.0
2020-03-26 11:00:00,307.58,310.64,306.51,307.69,11545.0,281.8134,284.6171,280.8331,281.9142,11545.0
2020-03-26 11:10:00,307.47,310.68,307.47,310.68,10427.0,281.7126,284.6537,281.7126,284.6537,10427.0
2020-03-26 11:20:00,311.58,315.94,310.75,315.92,19435.0,285.4783,289.4731,284.7179,289.4548,19435.0
2020-03-26 11:30:00,315.01,317.59,314.91,317.39,20082.0,288.621,290.9849,288.5294,290.8016,20082.0
2020-03-26 11:40:00,317.98,319.82,317.78,318.92,23238.0,291.3422,293.0281,291.159,292.2035,23238.0
2020-03-26 11:50:00,319.07,320.41,317.22,320.41,20908.0,292.3409,293.5686,290.6459,293.5686,20908.0
2020-03-26 12:00:00,320.3,320.46,317.56,318.21,13747.0,293.4678,293.6144,290.9574,291.5529,13747.0
2020-03-26 12:10:00,318.2,318.87,314.92,315.98,18381.0,291.5438,292.1576,288.5385,289.5097,18381.0
2020-03-26 12:20:00,316.34,320.79,316.03,319.3,18529.0,289.8396,293.9168,289.5556,292.5516,18529.0
2020-03-26 12:30:00,319.23,321.36,318.16,318.18,27642.0,292.4875,294.439,291.5071,291.5254,27642.0
2020-03-26 12:40:00,318.37,318.37,315.31,317.56,17768.0,291.6995,291.6995,288.8959,290.9574,17768.0
2020-03-26 12:50:00,317.51,318.82,317.5,318.31,8182.0,290.9116,292.1118,290.9024,291.6446,8182.0
2020-03-26 13:00:00,317.96,318.6,315.41,315.41,11877.0,291.3239,291.9103,288.9875,288.9875,11877.0
2020-03-26 13:10:00,315.63,317.35,314.22,316.41,12553.0,289.1891,290.765,287.8972,289.9037,12553.0
2020-03-26 13:20:00,316.42,316.83,314.23,316.41,12271.0,289.9129,290.2885,287.9063,289.9037,12271.0
2020-03-26 13:30:00,315.93,318.27,314.62,318.1,14162.0,289.4639,291.6079,288.2637,291.4521,14162.0
2020-03-26 13:40:00,317.98,318.69,317.28,317.98,9480.0,291.3422,291.9927,290.7008,291.3422,9480.0
2020-03-26 13:50:00,317.97,318.15,315.94,316.0,11828.0,291.333,291.498,289.4731,289.5281,11828.0
2020-03-26 14:00:00,316.18,316.77,314.68,314.77,14320.0,289.693,290.2336,288.3186,288.4011,14320.0
2020-03-26 14:10:00,314.97,315.95,314.73,315.09,37291.0,288.5844,289.4823,288.3645,288.6943,37291.0
2020-03-26 14:20:00,315.22,317.21,315.01,315.79,17099.0,288.8134,290.6367,288.621,289.3357,17099.0
2020-03-26 14:30:00,315.62,317.87,315.62,317.24,20178.0,289.1799,291.2414,289.1799,290.6642,20178.0
2020-03-26 14:40:00,317.5,317.65,314.9,316.72,10212.0,290.9024,291.0398,288.5202,290.1878,10212.0
2020-03-26 14:50:00,316.8,318.54,316.55,317.23,9180.0,290.261,291.8553,290.032,290.655,9180.0
2020-03-26 15:00:00,317.26,318.17,316.38,317.61,14176.0,290.6825,291.5163,289.8762,291.0032,14176.0
2020-03-26 15:10:00,317.62,318.54,316.74,318.24,18539.0,291.0124,291.8553,290.2061,291.5804,18539.0
2020-03-26 15:20:00,317.87,319.0,317.47,317.47,15043.0,291.2414,292.2768,290.8749,290.8749,15043.0
2020-03-26 15:30:00,317.79,319.28,316.07,316.85,22293.0,291.1681,292.5333,289.5922,290.3069,22293.0
2020-03-26 15:40:00,317.03,317.88,315.63,316.38,33656.0,290.4718,291.2506,289.1891,289.8762,33656.0
2020-03-26 15:50:00,317.04,321.92,317.04,320.1,100073.0,290.4809,294.9521,290.4809,293.2846,100073.0
2020-03-27 09:30:00,311.89,314.29,307.41,308.05,37269.0,285.7624,287.9613,281.6577,282.2441,37269.0
2020-03-27 09:40:00,307.03,307.79,304.34,305.64,15535.0,281.3095,282.0058,278.8448,280.0359,15535.0
2020-03-27 09:50:00,306.25,310.55,305.9,309.12,18300.0,280.5948,284.5346,280.2742,283.2244,18300.0
2020-03-27 10:00:00,309.67,310.16,306.59,309.0,9560.0,283.7283,284.1773,280.9064,283.1145,9560.0
2020-03-27 10:10:00,309.16,309.48,305.88,306.59,20126.0,283.2611,283.5543,280.2558,280.9064,20126.0
2020-03-27 10:20:00,306.98,308.0,305.41,306.27,11572.0,281.2637,282.1982,279.8252,280.6132,11572.0
2020-03-27 10:30:00,306.14,306.42,303.11,305.56,15814.0,280.4941,280.7506,277.7179,279.9626,15814.0
2020-03-27 10:40:00,305.76,308.38,305.16,307.74,22607.0,280.1459,282.5464,279.5962,281.96,22607.0
2020-03-27 10:50:00,307.33,308.42,306.11,306.11,6981.0,281.5844,282.5831,280.4666,280.4666,6981.0
2020-03-27 11:00:00,306.4,306.69,303.92,305.38,14870.0,280.7323,280.998,278.46,279.7977,14870.0
2020-03-27 11:10:00,305.4,309.27,305.13,308.71,9091.0,279.816,283.3619,279.5687,282.8488,9091.0
2020-03-27 11:20:00,309.28,309.3,304.99,305.0,14240.0,283.371,283.3893,279.4404,279.4496,14240.0
2020-03-27 11:30:00,305.01,306.0,303.47,304.07,31587.0,279.4587,280.3658,278.0477,278.5975,31587.0
2020-03-27 11:40:00,304.5,305.17,303.15,303.4,16136.0,278.9914,279.6053,277.7545,277.9836,16136.0
2020-03-27 11:50:00,303.56,304.95,302.33,303.11,18222.0,278.1302,279.4037,277.0032,277.7179,18222.0
2020-03-27 12:00:00,303.1,304.14,301.6,302.69,9073.0,277.7087,278.6616,276.3344,277.3331,9073.0
2020-03-27 12:10:00,302.69,304.05,302.09,304.05,11592.0,277.3331,278.5791,276.7833,278.5791,11592.0
2020-03-27 12:20:00,304.22,304.22,301.96,302.82,10813.0,278.7349,278.7349,276.6642,277.4522,10813.0
2020-03-27 12:30:00,302.67,305.47,302.48,304.75,12885.0,277.3147,279.8802,277.1407,279.2205,12885.0
2020-03-27 12:40:00,304.55,305.59,303.6,303.6,11324.0,279.0373,279.9901,278.1668,278.1668,11324.0
2020-03-27 12:50:00,303.53,304.32,302.8,303.52,8297.0,278.1027,278.8265,277.4339,278.0935,8297.0
2020-03-27 13:00:00,303.56,305.49,302.71,303.54,15252.0,278.1302,279.8985,277.3514,278.1119,15252.0
2020-03-27 13:10:00,303.94,304.57,303.39,304.23,14535.0,278.4784,279.0556,277.9744,278.7441,14535.0
2020-03-27 13:20:00,304.08,305.88,304.06,304.56,20658.0,278.6066,280.2558,278.5883,279.0464,20658.0
2020-03-27 13:30:00,304.44,306.88,303.58,306.88,35406.0,278.9365,281.1721,278.1485,281.1721,35406.0
2020-03-27 13:40:00,307.07,309.5,306.68,307.74,17130.0,281.3462,283.5726,280.9888,281.96,17130.0
2020-03-27 13:50:00,308.03,308.03,304.74,305.78,11564.0,282.2257,282.2257,279.2113,280.1642,11564.0
2020-03-27 14:00:00,305.18,305.91,304.29,305.19,14730.0,279.6145,280.2833,278.799,279.6236,14730.0
2020-03-27 14:10:00,305.05,307.53,304.71,307.24,14383.0,279.4954,281.7676,279.1839,281.5019,14383.0
2020-03-27 14:20:00,307.24,308.24,306.03,308.24,13689.0,281.5019,282.4181,280.3933,282.4181,13689.0
2020-03-27 14:30:00,308.0,309.02,306.97,307.06,14619.0,282.1982,283.1328,281.2545,281.337,14619.0
2020-03-27 14:40:00,306.65,307.22,304.41,305.18,12344.0,280.9613,281.4836,278.909,279.6145,12344.0
2020-03-27 14:50:00,304.93,308.62,304.66,308.54,17537.0,279.3854,282.7663,279.138,282.693,17537.0
2020-03-27 15:00:00,308.55,312.5,307.97,312.46,17445.0,282.7022,286.3213,282.1708,286.2846,17445.0
2020-03-27 15:10:00,312.67,314.49,311.0,313.16,13376.0,286.477,288.1446,284.9469,286.926,13376.0
2020-03-27 15:20:00,313.26,318.77,313.21,318.16,29249.0,287.0176,292.066,286.9718,291.5071,29249.0
2020-03-27 15:30:00,317.67,318.12,311.12,313.05,51056.0,291.0582,291.4705,285.0569,286.8252,51056.0
2020-03-27 15:40:00,312.69,312.85,310.07,310.51,66102.0,286.4954,286.6419,284.0948,284.498,66102.0
2020-03-27 15:50:00,310.76,312.72,308.1,312.15,109888.0,284.727,286.5228,282.2899,286.0006,109888.0
2020-03-30 09:30:00,317.41,322.92,312.3,313.96,30329.0,290.8199,295.8684,286.138,287.659,30329.0
2020-03-30 09:40:00,314.71,318.38,313.57,318.37,12966.0,288.3461,291.7087,287.3016,291.6995,12966.0
2020-03-30 09:50:00,318.99,322.76,318.49,320.48,23865.0,292.2676,295.7218,291.8095,293.6328,23865.0
2020-03-30 10:00:00,320.66,322.07,317.87,318.83,25993.0,293.7977,295.0896,291.2414,292.121,25993.0
2020-03-30 10:10:00,317.65,319.74,316.61,317.62,22801.0,291.0398,292.9548,290.087,291.0124,22801.0
2020-03-30 10:20:00,317.13,317.54,314.76,314.96,16612.0,290.5634,290.9391,288.3919,288.5752,16612.0
2020-03-30 10:30:00,314.05,317.44,313.11,317.38,36446.0,287.7414,290.8474,286.8802,290.7925,36446.0
2020-03-30 10:40:00,317.02,317.38,312.42,313.12,25312.0,290.4626,290.7925,286.248,286.8893,25312.0
2020-03-30 10:50:00,313.05,314.4,312.23,313.23,18330.0,286.8252,288.0621,286.0739,286.9901,18330.0
2020-03-30 11:00:00,313.06,314.62,312.65,313.22,16447.0,286.8344,288.2637,286.4587,286.981,16447.0
2020-03-30 11:10:00,313.63,315.25,313.41,315.0,30784.0,287.3566,288.8409,287.155,288.6118,30784.0
2020-03-30 11:20:00,315.0,315.81,314.12,315.33,17282.0,288.6118,289.354,287.8056,288.9142,17282.0
2020-03-30 11:30:00,315.59,315.75,313.51,313.69,15879.0,289.1524,289.299,287.2467,287.4116,15879.0
2020-03-30 11:40:00,313.33,313.81,312.37,313.48,18517.0,287.0817,287.5215,286.2022,287.2192,18517.0
2020-03-30 11:50:00,313.36,315.0,312.51,314.93,6214.0,287.1092,288.6118,286.3304,288.5477,6214.0
2020-03-30 12:00:00,314.88,314.88,312.21,312.56,11518.0,288.5019,288.5019,286.0556,286.3762,11518.0
2020-03-30 12:10:00,312.57,313.84,311.57,313.84,9335.0,286.3854,287.549,285.4692,287.549,9335.0
2020-03-30 12:20:00,313.91,314.35,312.62,314.14,7256.0,287.6132,288.0163,286.4312,287.8239,7256.0
2020-03-30 12:30:00,314.07,314.16,312.16,313.19,12014.0,287.7597,287.8422,286.0098,286.9535,12014.0
2020-03-30 12:40:00,312.97,313.0,311.56,312.64,10412.0,286.7519,286.7794,285.46,286.4495,10412.0
2020-03-30 12:50:00,312.44,313.26,311.13,312.08,10200.0,286.2663,287.0176,285.066,285.9365,10200.0
2020-03-30 13:00:00,312.09,312.21,308.86,308.97,15832.0,285.9456,286.0556,282.9862,283.087,15832.0
2020-03-30 13:10:00,309.24,312.05,309.24,310.81,25027.0,283.3344,285.909,283.3344,284.7728,25027.0
2020-03-30 13:20:00,310.95,311.81,309.86,310.07,15911.0,284.9011,285.6891,283.9024,284.0948,15911.0
2020-03-30 13:30:00,310.26,311.39,309.09,310.57,19455.0,284.2689,285.3043,283.1969,284.5529,19455.0
2020-03-30 13:40:00,311.07,311.16,309.45,310.69,13085.0,285.0111,285.0935,283.5268,284.6629,13085.0
2020-03-30 13:50:00,310.42,312.5,310.0,312.24,24366.0,284.4155,286.3213,284.0307,286.083,24366.0
2020-03-30 14:00:00,311.95,313.53,311.5,312.38,19862.0,285.8173,287.265,285.405,286.2113,19862.0
2020-03-30 14:10:00,312.03,312.65,311.21,311.91,12611.0,285.8906,286.4587,285.1393,285.7807,12611.0
2020-03-30 14:20:00,311.76,312.11,309.86,310.27,18639.0,285.6433,285.9639,283.9024,284.2781,18639.0
2020-03-30 14:30:00,310.5,312.06,309.25,309.99,12064.0,284.4888,285.9181,283.3435,284.0215,12064.0
2020-03-30 14:40:00,310.22,310.97,309.59,309.82,8728.0,284.2323,284.9194,283.655,283.8658,8728.0
2020-03-30 14:50:00,309.86,311.38,309.61,311.01,14254.0,283.9024,285.2951,283.6734,284.9561,14254.0
2020-03-30 15:00:00,311.27,312.09,310.43,311.88,19166.0,285.1943,285.9456,284.4247,285.7532,19166.0
2020-03-30 15:10:00,312.08,314.84,310.81,314.58,28090.0,285.9365,288.4652,284.7728,288.227,28090.0
2020-03-30 15:20:00,314.47,315.27,310.14,311.34,28711.0,288.1262,288.8592,284.159,285.2584,28711.0
2020-03-30 15:30:00,311.54,312.63,310.66,312.06,18653.0,285.4417,286.4404,284.6354,285.9181,18653.0
2020-03-30 15:40:00,312.14,314.02,310.83,311.37,32009.0,285.9914,287.7139,284.7912,285.2859,32009.0
2020-03-30 15:50:00,311.76,314.42,311.12,313.0,81294.0,285.6433,288.0804,285.0569,286.7794,81294.0
2020-03-31 09:30:00,309.17,310.34,302.6,305.15,28507.0,283.2702,284.3422,277.2506,279.587,28507.0
2020-03-31 09:40:00,305.19,307.64,304.85,306.61,21393.0,279.6236,281.8684,279.3121,280.9247,21393.0
2020-03-31 09:50:00,306.63,307.99,304.23,306.29,12650.0,280.943,282.1891,278.7441,280.6315,12650.0
2020-03-31 10:00:00,306.0,307.52,304.01,306.55,17159.0,280.3658,281.7585,278.5425,280.8697,17159.0
2020-03-31 10:10:00,306.4,308.22,306.23,307.99,21044.0,280.7323,282.3998,280.5765,282.1891,21044.0
2020-03-31 10:20:00,308.33,308.99,305.49,308.09,29574.0,282.5006,283.1053,279.8985,282.2807,29574.0
2020-03-31 10:30:00,307.92,308.91,305.84,307.14,19249.0,282.1249,283.032,280.2192,281.4103,19249.0
2020-03-31 10:40:00,307.38,308.64,305.93,306.38,22212.0,281.6302,282.7846,280.3017,280.714,22212.0
2020-03-31 10:50:00,306.2,309.66,305.97,309.23,19870.0,280.549,283.7192,280.3383,283.3252,19870.0
2020-03-31 11:00:00,308.93,309.91,308.31,309.47,13270.0,283.0503,283.9482,282.4823,283.5451,13270.0
2020-03-31 11:10:00,309.69,310.72,308.8,309.12,18339.0,283.7467,284.6904,282.9312,283.2244,18339.0
2020-03-31 11:20:00,309.28,310.53,308.54,310.36,15821.0,283.371,284.5163,282.693,284.3605,15821.0
2020-03-31 11:30:00,310.5,311.0,308.81,309.22,21649.0,284.4888,284.9469,282.9404,283.316,21649.0
2020-03-31 11:40:00,309.35,310.69,309.21,310.12,15284.0,283.4352,284.6629,283.3069,284.1406,15284.0
2020-03-31 11:50:00,310.43,310.71,309.21,310.07,11418.0,284.4247,284.6812,283.3069,284.0948,11418.0
2020-03-31 12:00:00,309.84,309.84,306.12,306.6,44980.0,283.8841,283.8841,280.4757,280.9155,44980.0
2020-03-31 12:10:00,306.58,307.24,305.7,306.33,22067.0,280.8972,281.5019,280.0909,280.6681,22067.0
2020-03-31 12:20:00,306.33,306.74,304.6,305.76,19663.0,280.6681,281.0438,279.0831,280.1459,19663.0
2020-03-31 12:30:00,305.94,306.41,303.03,303.42,26072.0,280.3108,280.7414,277.6446,278.0019,26072.0
2020-03-31 12:40:00,303.77,305.15,303.42,305.07,22452.0,278.3226,279.587,278.0019,279.5137,22452.0
2020-03-31 12:50:00,305.08,306.19,303.89,304.66,24617.0,279.5229,280.5399,278.4325,279.138,24617.0
2020-03-31 13:00:00,304.46,306.14,304.45,305.89,13207.0,278.9548,280.4941,278.9456,280.265,13207.0
2020-03-31 13:10:00,305.91,306.75,304.72,305.32,9971.0,280.2833,281.053,279.193,279.7428,9971.0
2020-03-31 13:20:00,305.36,306.86,304.83,305.28,14048.0,279.7794,281.1537,279.2938,279.7061,14048.0
2020-03-31 13:30:00,305.34,306.63,304.33,306.01,15550.0,279.7611,280.943,278.8357,280.3749,15550.0
2020-03-31 13:40:00,305.75,306.23,304.59,305.31,26857.0,280.1367,280.5765,279.0739,279.7336,26857.0
2020-03-31 13:50:00,305.15,306.68,304.48,306.58,83320.0,279.587,280.9888,278.9731,280.8972,83320.0
2020-03-31 14:00:00,306.55,306.55,304.38,304.38,20458.0,280.8697,280.8697,278.8815,278.8815,20458.0
2020-03-31 14:10:00,304.48,304.48,302.34,302.93,22738.0,278.9731,278.9731,277.0124,277.553,22738.0
2020-03-31 14:20:00,302.93,305.54,302.42,305.54,17077.0,277.553,279.9443,277.0857,279.9443,17077.0
2020-03-31 14:30:00,305.5,306.2,304.42,305.33,22124.0,279.9077,280.549,278.9181,279.7519,22124.0
2020-03-31 14:40:00,305.36,305.44,303.01,303.98,20559.0,279.7794,279.8527,277.6263,278.515,20559.0
2020-03-31 14:50:00,304.37,305.29,303.41,303.76,21171.0,278.8723,279.7153,277.9928,278.3134,21171.0
2020-03-31 15:00:00,303.82,305.19,303.27,303.94,19345.0,278.3684,279.6236,277.8645,278.4784,19345.0
2020-03-31 15:10:00,303.82,305.02,303.6,304.18,41226.0,278.3684,279.4679,278.1668,278.6983,41226.0
2020-03-31 15:20:00,304.17,305.54,302.37,304.46,34019.0,278.6891,279.9443,277.0399,278.9548,34019.0
2020-03-31 15:30:00,304.47,306.88,303.85,305.3,28300.0,278.964,281.1721,278.3959,279.7244,28300.0
2020-03-31 15:40:00,305.29,305.6,302.75,302.86,35236.0,279.7153,279.9993,277.388,277.4888,35236.0
2020-03-31 15:50:00,302.57,303.48,300.38,302.12,147028.0,277.2231,278.0569,275.2166,276.8108,147028.0
2020-04-01 09:30:00,293.85,300.13,290.61,298.26,38074.0,269.2336,274.9875,266.265,273.2742,38074.0
2020-04-01 09:40:00,297.96,301.49,296.48,299.64,12586.0,272.9993,276.2336,271.6433,274.5386,12586.0
2020-04-01 09:50:00,299.1,300.98,298.3,298.95,18998.0,274.0438,275.7663,273.3108,273.9064,18998.0
2020-04-01 10:00:00,298.3,302.81,297.53,301.81,21413.0,273.3108,277.443,272.6053,276.5268,21413.0
2020-04-01 10:10:00,301.88,302.8,298.48,298.49,12734.0,276.5909,277.4339,273.4758,273.4849,12734.0
2020-04-01 10:20:00,298.5,301.39,298.5,300.24,27341.0,273.4941,276.142,273.4941,275.0883,27341.0
2020-04-01 10:30:00,300.26,301.18,298.81,299.43,19455.0,275.1066,275.9496,273.7781,274.3462,19455.0
2020-04-01 10:40:00,299.4,301.74,299.25,301.48,41390.0,274.3187,276.4627,274.1812,276.2244,41390.0
2020-04-01 10:50:00,300.75,304.59,300.44,304.26,17930.0,275.5556,279.0739,275.2716,278.7715,17930.0
2020-04-01 11:00:00,304.1,307.89,304.09,305.65,15457.0,278.625,282.0975,278.6158,280.0451,15457.0
2020-04-01 11:10:00,306.1,306.95,304.73,306.41,9211.0,280.4574,281.2362,279.2022,280.7414,9211.0
2020-04-01 11:20:00,305.95,306.0,303.69,304.83,20662.0,280.32,280.3658,278.2493,279.2938,20662.0
2020-04-01 11:30:00,304.72,307.69,304.45,304.96,39893.0,279.193,281.9142,278.9456,279.4129,39893.0
2020-04-01 11:40:00,304.71,304.89,302.59,303.94,13797.0,279.1839,279.3488,277.2414,278.4784,13797.0
2020-04-01 11:50:00,303.73,305.9,303.16,304.0,13064.0,278.2859,280.2742,277.7637,278.5333,13064.0
2020-04-01 12:00:00,303.93,304.98,303.34,304.93,17675.0,278.4692,279.4312,277.9286,279.3854,17675.0
2020-04-01 12:10:00,304.96,305.44,303.6,304.11,5876.0,279.4129,279.8527,278.1668,278.6341,5876.0
2020-04-01 12:20:00,304.3,304.73,303.08,303.7,8049.0,278.8082,279.2022,277.6904,278.2585,8049.0
2020-04-01 12:30:00,303.88,304.8,302.84,302.85,13126.0,278.4234,279.2663,277.4705,277.4797,13126.0
2020-04-01 12:40:00,302.78,304.15,301.23,302.35,10797.0,277.4155,278.6708,275.9954,277.0216,10797.0
2020-04-01 12:50:00,302.52,302.57,300.36,300.36,5775.0,277.1773,277.2231,275.1983,275.1983,5775.0
2020-04-01 13:00:00,300.24,301.41,299.64,300.14,5423.0,275.0883,276.1603,274.5386,274.9967,5423.0
2020-04-01 13:10:00,300.09,301.74,299.5,300.59,7994.0,274.9509,276.4627,274.4103,275.409,7994.0
2020-04-01 13:20:00,301.16,302.04,299.75,300.52,9064.0,275.9312,276.7375,274.6394,275.3449,9064.0
2020-04-01 13:30:00,300.38,301.65,299.79,301.08,9183.0,275.2166,276.3802,274.676,275.8579,9183.0
2020-04-01 13:40:00,301.36,304.5,301.36,304.5,14597.0,276.1145,278.9914,276.1145,278.9914,14597.0
2020-04-01 13:50:00,303.98,304.44,302.58,302.66,6117.0,278.515,278.9365,277.2323,277.3056,6117.0
2020-04-01 14:00:00,302.41,304.17,301.58,302.47,5832.0,277.0765,278.6891,276.3161,277.1315,5832.0
2020-04-01 14:10:00,302.35,303.47,302.0,303.11,7965.0,277.0216,278.0477,276.7009,277.7179,7965.0
2020-04-01 14:20:00,303.03,303.03,301.32,302.22,7221.0,277.6446,277.6446,276.0778,276.9024,7221.0
2020-04-01 14:30:00,301.75,303.11,300.54,303.01,9299.0,276.4718,277.7179,275.3632,277.6263,9299.0
2020-04-01 14:40:00,302.23,302.92,301.44,302.24,8729.0,276.9116,277.5438,276.1878,276.9208,8729.0
2020-04-01 14:50:00,302.19,302.66,300.04,301.98,23899.0,276.875,277.3056,274.9051,276.6825,23899.0
2020-04-01 15:00:00,302.04,303.22,301.83,302.26,11436.0,276.7375,277.8187,276.5451,276.9391,11436.0
2020-04-01 15:10:00,302.31,303.79,301.99,303.29,14652.0,276.9849,278.3409,276.6917,277.8828,14652.0
2020-04-01 15:20:00,302.89,303.55,302.14,303.4,15298.0,277.5163,278.121,276.8291,277.9836,15298.0
2020-04-01 15:30:00,303.46,304.16,302.68,303.04,35256.0,278.0386,278.6799,277.3239,277.6538,35256.0
2020-04-01 15:40:00,303.35,305.72,302.75,305.03,30342.0,277.9378,280.1092,277.388,279.477,30342.0
2020-04-01 15:50:00,305.03,309.97,304.9,306.6,127418.0,279.477,284.0032,279.3579,280.9155,127418.0
2020-04-02 09:30:00,301.9,311.84,301.9,306.29,22135.0,276.6093,285.7166,276.6093,280.6315,22135.0
2020-04-02 09:40:00,305.37,307.36,301.68,304.54,12606.0,279.7886,281.6119,276.4077,279.0281,12606.0
2020-04-02 09:50:00,305.03,306.59,303.34,306.25,8722.0,279.477,280.9064,277.9286,280.5948,8722.0
2020-04-02 10:00:00,306.39,309.86,305.63,309.35,22611.0,280.7231,283.9024,280.0268,283.4352,22611.0
2020-04-02 10:10:00,309.76,310.38,308.93,309.83,14583.0,283.8108,284.3789,283.0503,283.8749,14583.0
2020-04-02 10:20:00,309.85,310.07,307.91,309.62,13985.0,283.8933,284.0948,282.1158,283.6825,13985.0
2020-04-02 10:30:00,309.3,313.86,309.11,313.52,14218.0,283.3893,287.5673,283.2153,287.2558,14218.0
2020-04-02 10:40:00,313.65,314.53,311.47,312.41,10938.0,287.3749,288.1812,285.3776,286.2388,10938.0
2020-04-02 10:50:00,312.28,313.55,311.4,313.53,14293.0,286.1197,287.2833,285.3134,287.265,14293.0
2020-04-02 11:00:00,313.13,313.65,309.35,309.9,18133.0,286.8985,287.3749,283.4352,283.9391,18133.0
2020-04-02 11:10:00,309.9,311.94,308.6,310.77,22044.0,283.9391,285.8082,282.748,284.7362,22044.0
2020-04-02 11:20:00,310.53,310.53,308.06,309.43,11107.0,284.5163,284.5163,282.2532,283.5084,11107.0
2020-04-02 11:30:00,309.76,311.02,308.73,309.44,13708.0,283.8108,284.9653,282.8671,283.5176,13708.0
2020-04-02 11:40:00,309.67,312.29,309.67,312.24,20155.0,283.7283,286.1289,283.7283,286.083,20155.0
2020-04-02 11:50:00,312.26,312.67,310.95,311.25,6455.0,286.1014,286.477,284.9011,285.176,6455.0
2020-04-02 12:00:00,310.85,313.24,310.62,311.99,8096.0,284.8095,286.9993,284.5988,285.854,8096.0
2020-04-02 12:10:00,312.0,312.98,311.78,312.06,21697.0,285.8632,286.7611,285.6616,285.9181,21697.0
2020-04-02 12:20:00,311.93,312.58,310.99,311.32,10356.0,285.799,286.3946,284.9378,285.2401,10356.0
2020-04-02 12:30:00,311.48,311.63,310.26,311.3,14686.0,285.3867,285.5242,284.2689,285.2218,14686.0
2020-04-02 12:40:00,311.29,311.93,310.5,311.93,10669.0,285.2126,285.799,284.4888,285.799,10669.0
2020-04-02 12:50:00,311.75,312.82,311.56,312.68,8077.0,285.6341,286.6145,285.46,286.4862,8077.0
2020-04-02 13:00:00,312.84,313.79,312.25,312.27,15396.0,286.6328,287.5032,286.0922,286.1105,15396.0
2020-04-02 13:10:00,312.2,312.2,310.16,311.24,7994.0,286.0464,286.0464,284.1773,285.1668,7994.0
2020-04-02 13:20:00,310.69,311.22,309.38,309.65,6215.0,284.6629,285.1485,283.4626,283.71,6215.0
2020-04-02 13:30:00,309.64,310.93,309.13,310.59,12321.0,283.7009,284.8828,283.2336,284.5713,12321.0
2020-04-02 13:40:00,311.07,311.23,310.16,310.84,10178.0,285.0111,285.1577,284.1773,284.8003,10178.0
2020-04-02 13:50:00,310.82,311.13,308.57,309.16,7731.0,284.782,285.066,282.7205,283.2611,7731.0
2020-04-02 14:00:00,308.7,308.9,307.26,307.57,9656.0,282.8396,283.0228,281.5202,281.8043,9656.0
2020-04-02 14:10:00,307.6,309.75,307.44,307.44,12066.0,281.8318,283.8016,281.6852,281.6852,12066.0
2020-04-02 14:20:00,307.86,310.67,307.85,310.57,15232.0,282.07,284.6446,282.0608,284.5529,15232.0
2020-04-02 14:30:00,310.3,311.25,309.61,310.21,11239.0,284.3056,285.176,283.6734,284.2231,11239.0
2020-04-02 14:40:00,310.58,310.78,308.8,309.46,10500.0,284.5621,284.7454,282.9312,283.5359,10500.0
2020-04-02 14:50:00,309.4,312.0,309.14,312.0,10245.0,283.481,285.8632,283.2427,285.8632,10245.0
2020-04-02 15:00:00,312.24,312.82,309.86,311.07,11072.0,286.083,286.6145,283.9024,285.0111,11072.0
2020-04-02 15:10:00,311.07,312.37,310.14,312.37,16859.0,285.0111,286.2022,284.159,286.2022,16859.0
2020-04-02 15:20:00,312.18,312.45,311.13,312.45,31919.0,286.0281,286.2755,285.066,286.2755,31919.0
2020-04-02 15:30:00,312.58,313.8,310.95,311.84,43655.0,286.3946,287.5124,284.9011,285.7166,43655.0
2020-04-02 15:40:00,312.04,314.09,310.97,312.41,84195.0,285.8998,287.7781,284.9194,286.2388,84195.0
2020-04-02 15:50:00,313.04,314.73,312.38,313.74,59290.0,286.816,288.3645,286.2113,287.4574,59290.0
2020-04-03 09:30:00,313.9,313.93,310.94,312.67,14468.0,287.604,287.6315,284.892,286.477,14468.0
2020-04-03 09:40:00,312.98,314.93,312.38,312.9,15944.0,286.7611,288.5477,286.2113,286.6878,15944.0
2020-04-03 09:50:00,311.76,313.93,310.63,311.97,13550.0,285.6433,287.6315,284.6079,285.8357,13550.0
2020-04-03 10:00:00,311.95,315.55,311.57,315.17,16508.0,285.8173,289.1158,285.4692,288.7676,16508.0
2020-04-03 10:10:00,314.59,315.46,313.05,313.05,7524.0,288.2362,289.0333,286.8252,286.8252,7524.0
2020-04-03 10:20:00,313.51,314.45,312.53,313.88,4937.0,287.2467,288.1079,286.3488,287.5857,4937.0
2020-04-03 10:30:00,313.66,313.71,311.8,313.23,11583.0,287.3841,287.4299,285.6799,286.9901,11583.0
2020-04-03 10:40:00,312.95,314.52,312.92,313.99,6656.0,286.7336,288.172,286.7061,287.6864,6656.0
2020-04-03 10:50:00,313.96,314.51,312.59,314.48,14439.0,287.659,288.1629,286.4037,288.1354,14439.0
2020-04-03 11:00:00,314.46,315.19,311.26,312.56,13414.0,288.1171,288.7859,285.1851,286.3762,13414.0
2020-04-03 11:10:00,312.59,312.84,311.69,312.67,4108.0,286.4037,286.6328,285.5791,286.477,4108.0
2020-04-03 11:20:00,313.1,313.82,311.97,313.03,5401.0,286.871,287.5307,285.8357,286.8069,5401.0
2020-04-03 11:30:00,313.02,313.99,312.24,313.67,8941.0,286.7977,287.6864,286.083,287.3933,8941.0
2020-04-03 11:40:00,313.5,313.51,311.59,312.85,9646.0,287.2375,287.2467,285.4875,286.6419,9646.0
2020-04-03 11:50:00,312.74,314.0,312.38,313.13,7288.0,286.5412,287.6956,286.2113,286.8985,7288.0
2020-04-03 12:00:00,313.09,313.4,312.45,312.53,7286.0,286.8618,287.1459,286.2755,286.3488,7286.0
2020-04-03 12:10:00,313.11,313.11,311.68,312.14,5935.0,286.8802,286.8802,285.57,285.9914,5935.0
2020-04-03 12:20:00,312.09,312.66,311.82,312.13,7225.0,285.9456,286.4679,285.6982,285.9823,7225.0
2020-04-03 12:30:00,312.42,313.75,312.42,313.12,6073.0,286.248,287.4666,286.248,286.8893,6073.0
2020-04-03 12:40:00,312.94,314.06,312.58,312.66,6549.0,286.7244,287.7506,286.3946,286.4679,6549.0
2020-04-03 12:50:00,312.96,313.62,312.15,313.3,6018.0,286.7427,287.3474,286.0006,287.0543,6018.0
2020-04-03 13:00:00,312.69,313.5,312.3,313.5,4351.0,286.4954,287.2375,286.138,287.2375,4351.0
2020-04-03 13:10:00,313.05,313.15,312.31,313.15,13365.0,286.8252,286.9168,286.1472,286.9168,13365.0
2020-04-03 13:20:00,313.15,313.25,311.94,312.34,6539.0,286.9168,287.0084,285.8082,286.1747,6539.0
2020-04-03 13:30:00,312.47,312.54,311.59,312.19,15317.0,286.2938,286.3579,285.4875,286.0372,15317.0
2020-04-03 13:40:00,311.72,313.38,311.71,312.65,20032.0,285.6066,287.1275,285.5974,286.4587,20032.0
2020-04-03 13:50:00,312.79,313.42,312.3,312.49,10510.0,286.587,287.1642,286.138,286.3121,10510.0
2020-04-03 14:00:00,312.48,312.84,311.61,311.75,7701.0,286.3029,286.6328,285.5058,285.6341,7701.0
2020-04-03 14:10:00,312.09,312.41,310.3,310.83,9580.0,285.9456,286.2388,284.3056,284.7912,9580.0
2020-04-03 14:20:00,310.81,312.37,310.74,311.97,5733.0,284.7728,286.2022,284.7087,285.8357,5733.0
2020-04-03 14:30:00,312.06,312.36,311.26,311.79,7242.0,285.9181,286.193,285.1851,285.6707,7242.0
2020-04-03 14:40:00,311.8,312.08,310.98,311.94,8143.0,285.6799,285.9365,284.9286,285.8082,8143.0
2020-04-03 14:50:00,311.73,313.02,311.73,312.8,11871.0,285.6158,286.7977,285.6158,286.5961,11871.0
2020-04-03 15:00:00,312.63,313.28,311.24,311.34,9302.0,286.4404,287.0359,285.1668,285.2584,9302.0
2020-04-03 15:10:00,311.36,313.41,310.9,312.56,13118.0,285.2768,287.155,284.8553,286.3762,13118.0
2020-04-03 15:20:00,312.68,312.73,310.98,312.65,10022.0,286.4862,286.532,284.9286,286.4587,10022.0
2020-04-03 15:30:00,312.71,313.15,311.69,311.87,17854.0,286.5137,286.9168,285.5791,285.744,17854.0
2020-04-03 15:40:00,312.0,314.54,311.91,314.01,24544.0,285.8632,288.1904,285.7807,287.7048,24544.0
2020-04-03 15:50:00,314.24,315.07,312.29,313.39,72628.0,287.9155,288.676,286.1289,287.1367,72628.0
2020-04-06 09:30:00,320.0,326.77,319.5,325.58,61586.0,293.193,299.3958,292.7349,298.3055,61586.0
2020-04-06 09:40:00,326.46,331.53,326.46,329.9,19724.0,299.1118,303.7571,299.1118,302.2636,19724.0
2020-04-06 09:50:00,330.04,332.0,325.07,326.57,24516.0,302.3919,304.1877,297.8383,299.2126,24516.0
2020-04-06 10:00:00,325.9,327.45,325.07,326.31,26500.0,298.5987,300.0189,297.8383,298.9744,26500.0
2020-04-06 10:10:00,326.31,327.33,325.51,326.56,15120.0,298.9744,299.9089,298.2414,299.2034,15120.0
2020-04-06 10:20:00,326.43,327.84,325.5,326.27,13431.0,299.0843,300.3762,298.2322,298.9377,13431.0
2020-04-06 10:30:00,326.1,329.52,325.5,329.26,22454.0,298.782,301.9155,298.2322,301.6773,22454.0
2020-04-06 10:40:00,329.24,330.7,328.79,329.35,10136.0,301.6589,302.9966,301.2466,301.7597,10136.0
2020-04-06 10:50:00,328.79,330.36,328.49,328.49,10705.0,301.2466,302.6851,300.9718,300.9718,10705.0
2020-04-06 11:00:00,327.89,328.94,326.66,327.73,6196.0,300.422,301.3841,299.2951,300.2754,6196.0
2020-04-06 11:10:00,327.77,329.52,327.68,329.13,5468.0,300.3121,301.9155,300.2296,301.5581,5468.0
2020-04-06 11:20:00,329.12,330.35,328.29,330.09,8899.0,301.549,302.6759,300.7885,302.4377,8899.0
2020-04-06 11:30:00,330.39,330.5,329.08,329.81,6125.0,302.7126,302.8134,301.5123,302.1812,6125.0
2020-04-06 11:40:00,329.84,331.0,329.34,330.28,9197.0,302.2087,303.2715,301.7505,302.6118,9197.0
2020-04-06 11:50:00,330.03,330.51,329.5,330.15,4975.0,302.3827,302.8225,301.8971,302.4927,4975.0
2020-04-06 12:00:00,330.3,330.6,329.54,330.35,6104.0,302.6301,302.905,301.9338,302.6759,6104.0
2020-04-06 12:10:00,330.28,330.99,329.01,330.44,6784.0,302.6118,303.2623,301.4482,302.7584,6784.0
2020-04-06 12:20:00,330.44,330.59,326.49,326.97,17490.0,302.7584,302.8958,299.1393,299.5791,17490.0
2020-04-06 12:30:00,326.97,328.49,326.97,328.28,10916.0,299.5791,300.9718,299.5791,300.7793,10916.0
2020-04-06 12:40:00,328.46,329.12,328.04,328.7,8177.0,300.9443,301.549,300.5595,301.1642,8177.0
2020-04-06 12:50:00,328.55,330.84,328.28,330.84,5359.0,301.0267,303.1249,300.7793,303.1249,5359.0
2020-04-06 13:00:00,330.65,331.33,330.26,331.25,5237.0,302.9508,303.5738,302.5935,303.5005,5237.0
2020-04-06 13:10:00,331.26,331.62,330.93,331.42,2252.0,303.5097,303.8395,303.2074,303.6563,2252.0
2020-04-06 13:20:00,331.0,331.46,330.69,331.18,6118.0,303.2715,303.693,302.9875,303.4364,6118.0
2020-04-06 13:30:00,331.3,332.84,330.54,332.84,11125.0,303.5464,304.9573,302.85,304.9573,11125.0
2020-04-06 13:40:00,332.96,334.22,332.86,333.61,8837.0,305.0673,306.2217,304.9757,305.6628,8837.0
2020-04-06 13:50:00,333.3,333.65,332.84,333.28,5102.0,305.3788,305.6995,304.9573,305.3605,5102.0
2020-04-06 14:00:00,333.45,333.45,331.47,331.6,6740.0,305.5162,305.5162,303.7021,303.8212,6740.0
2020-04-06 14:10:00,331.47,332.12,330.05,330.59,6096.0,303.7021,304.2977,302.4011,302.8958,6096.0
2020-04-06 14:20:00,329.81,330.92,329.81,329.99,5269.0,302.1812,303.1982,302.1812,302.3461,5269.0
2020-04-06 14:30:00,330.21,331.41,330.05,330.61,5127.0,302.5477,303.6471,302.4011,302.9142,5127.0
2020-04-06 14:40:00,330.69,332.2,330.18,331.84,7797.0,302.9875,304.371,302.5202,304.0411,7797.0
2020-04-06 14:50:00,331.55,332.92,331.31,332.1,7841.0,303.7754,305.0306,303.5555,304.2793,7841.0
2020-04-06 15:00:00,332.11,333.06,331.62,332.25,10655.0,304.2885,305.1589,303.8395,304.4168,10655.0
2020-04-06 15:10:00,332.4,332.75,331.0,331.36,9402.0,304.5542,304.8749,303.2715,303.6013,9402.0
2020-04-06 15:20:00,331.15,332.6,330.86,332.59,15317.0,303.4089,304.7375,303.1432,304.7283,15317.0
2020-04-06 15:30:00,332.38,333.15,331.47,332.96,31477.0,304.5359,305.2414,303.7021,305.0673,31477.0
2020-04-06 15:40:00,333.08,333.45,330.88,332.55,30262.0,305.1772,305.5162,303.1615,304.6916,30262.0
2020-04-06 15:50:00,332.5,335.28,331.83,332.32,107595.0,304.6458,307.1929,304.032,304.4809,107595.0
2020-04-07 09:30:00,342.71,343.31,337.36,338.69,38100.0,314.0005,314.5503,309.0987,310.3173,38100.0
2020-04-07 09:40:00,337.97,339.81,335.95,338.52,18598.0,309.6576,311.3435,307.8068,310.1615,18598.0
2020-04-07 09:50:00,337.91,339.8,336.45,338.22,11370.0,309.6026,311.3343,308.2649,309.8867,11370.0
2020-04-07 10:00:00,338.59,338.59,332.92,334.57,27523.0,310.2257,310.2257,305.0306,306.5424,27523.0
2020-04-07 10:10:00,334.65,337.75,334.39,335.89,8561.0,306.6157,309.456,306.3775,307.7518,8561.0
2020-04-07 10:20:00,335.9,336.69,334.11,335.17,8043.0,307.761,308.4848,306.121,307.0922,8043.0
2020-04-07 10:30:00,335.13,336.2,333.69,335.81,10465.0,307.0555,308.0359,305.7361,307.6785,10465.0
2020-04-07 10:40:00,335.9,335.9,333.0,333.2,14575.0,307.761,307.761,305.1039,305.2872,14575.0
2020-04-07 10:50:00,333.05,335.52,332.0,334.82,10054.0,305.1498,307.4128,304.1877,306.7715,10054.0
2020-04-07 11:00:00,334.09,335.37,333.04,334.49,20346.0,306.1026,307.2754,305.1406,306.4691,20346.0
2020-04-07 11:10:00,334.5,336.76,333.95,334.76,13808.0,306.4783,308.549,305.9744,306.7165,13808.0
2020-04-07 11:20:00,334.77,336.06,333.18,334.67,14129.0,306.7257,307.9076,305.2689,306.634,14129.0
2020-04-07 11:30:00,334.98,336.5,334.92,335.39,18500.0,306.9181,308.3107,306.8631,307.2937,18500.0
2020-04-07 11:40:00,335.45,337.62,335.03,337.28,14587.0,307.3487,309.3369,306.9639,309.0254,14587.0
2020-04-07 11:50:00,337.02,337.02,333.02,333.07,18902.0,308.7872,308.7872,305.1223,305.1681,18902.0
2020-04-07 12:00:00,333.44,335.51,333.23,335.38,10159.0,305.5071,307.4037,305.3147,307.2846,10159.0
2020-04-07 12:10:00,335.62,337.54,335.01,336.8,6723.0,307.5045,309.2636,306.9456,308.5856,6723.0
2020-04-07 12:20:00,337.06,337.09,335.95,336.18,10967.0,308.8238,308.8513,307.8068,308.0175,10967.0
2020-04-07 12:30:00,336.0,336.0,332.36,332.93,20046.0,307.8526,307.8526,304.5176,305.0398,20046.0
2020-04-07 12:40:00,332.98,334.05,332.97,333.96,10140.0,305.0856,306.066,305.0765,305.9835,10140.0
2020-04-07 12:50:00,333.75,334.43,333.11,333.87,6529.0,305.7911,306.4142,305.2047,305.9011,6529.0
2020-04-07 13:00:00,334.25,334.49,333.74,333.75,2850.0,306.2492,306.4691,305.782,305.7911,2850.0
2020-04-07 13:10:00,333.75,334.63,332.75,332.75,10489.0,305.7911,306.5974,304.8749,304.8749,10489.0
2020-04-07 13:20:00,333.03,334.2,333.03,333.46,10348.0,305.1314,306.2034,305.1314,305.5254,10348.0
2020-04-07 13:30:00,333.83,334.47,333.42,334.47,8534.0,305.8644,306.4508,305.4888,306.4508,8534.0
2020-04-07 13:40:00,334.25,334.63,333.74,333.97,6102.0,306.2492,306.5974,305.782,305.9927,6102.0
2020-04-07 13:50:00,333.5,334.06,333.07,333.18,2785.0,305.5621,306.0751,305.1681,305.2689,2785.0
2020-04-07 14:00:00,333.26,333.29,331.18,331.85,8921.0,305.3422,305.3697,303.4364,304.0503,8921.0
2020-04-07 14:10:00,332.3,332.82,331.64,332.41,55354.0,304.4626,304.939,303.8579,304.5634,55354.0
2020-04-07 14:20:00,332.69,334.75,332.69,334.36,8627.0,304.8199,306.7073,304.8199,306.35,8627.0
2020-04-07 14:30:00,333.77,334.09,332.1,332.23,12965.0,305.8094,306.1026,304.2793,304.3984,12965.0
2020-04-07 14:40:00,332.23,333.09,330.26,330.73,24236.0,304.3984,305.1864,302.5935,303.0241,24236.0
2020-04-07 14:50:00,330.42,330.96,329.58,330.26,8868.0,302.7401,303.2348,301.9704,302.5935,8868.0
2020-04-07 15:00:00,329.73,331.57,329.69,331.36,8004.0,302.1079,303.7937,302.0712,303.6013,8004.0
2020-04-07 15:10:00,331.42,332.61,329.44,329.44,10328.0,303.6563,304.7466,301.8422,301.8422,10328.0
2020-04-07 15:20:00,329.47,329.51,326.57,326.69,12858.0,301.8697,301.9063,299.2126,299.3225,12858.0
2020-04-07 15:30:00,326.87,329.27,325.71,329.27,22211.0,299.4875,301.6864,298.4246,301.6864,22211.0
2020-04-07 15:40:00,329.17,331.24,329.01,330.97,28030.0,301.5948,303.4914,301.4482,303.244,28030.0
2020-04-07 15:50:00,330.92,330.92,324.96,325.49,85918.0,303.1982,303.1982,297.7375,298.2231,85918.0
2020-04-08 09:30:00,330.31,331.42,327.08,331.12,19928.0,302.6393,303.6563,299.6799,303.3814,19928.0
2020-04-08 09:40:00,331.75,333.68,327.95,331.15,22714.0,303.9587,305.727,300.477,303.4089,22714.0
2020-04-08 09:50:00,329.16,331.61,329.16,329.3,26494.0,301.5856,303.8304,301.5856,301.7139,26494.0
2020-04-08 10:00:00,330.63,330.98,328.74,328.86,28252.0,302.9325,303.2532,301.2008,301.3108,28252.0
2020-04-08 10:10:00,329.73,330.29,329.44,330.01,7297.0,302.1079,302.621,301.8422,302.3644,7297.0
2020-04-08 10:20:00,330.62,332.15,329.91,332.0,18462.0,302.9233,304.3252,302.2728,304.1877,18462.0
2020-04-08 10:30:00,331.76,332.31,330.7,331.64,7719.0,303.9678,304.4717,302.9966,303.8579,7719.0
2020-04-08 10:40:00,331.25,332.37,330.45,332.21,23718.0,303.5005,304.5267,302.7676,304.3801,23718.0
2020-04-08 10:50:00,332.53,334.01,332.41,333.98,4573.0,304.6733,306.0293,304.5634,306.0018,4573.0
2020-04-08 11:00:00,334.3,334.39,333.06,333.65,11580.0,306.295,306.3775,305.1589,305.6995,11580.0
2020-04-08 11:10:00,334.04,334.76,333.92,334.32,11451.0,306.0568,306.7165,305.9469,306.3134,11451.0
2020-04-08 11:20:00,334.32,334.77,332.93,333.69,26284.0,306.3134,306.7257,305.0398,305.7361,26284.0
2020-04-08 11:30:00,333.63,334.73,333.63,334.35,21344.0,305.6812,306.689,305.6812,306.3409,21344.0
2020-04-08 11:40:00,334.92,334.92,333.57,334.01,19263.0,306.8631,306.8631,305.6262,306.0293,19263.0
2020-04-08 11:50:00,333.93,334.6,332.35,333.59,7570.0,305.956,306.5699,304.5084,305.6445,7570.0
2020-04-08 12:00:00,333.46,334.16,332.52,334.16,7626.0,305.5254,306.1668,304.6642,306.1668,7626.0
2020-04-08 12:10:00,334.41,335.0,333.46,335.0,13129.0,306.3958,306.9364,305.5254,306.9364,13129.0
2020-04-08 12:20:00,335.09,335.42,334.39,334.86,8755.0,307.0189,307.3212,306.3775,306.8081,8755.0
2020-04-08 12:30:00,335.02,336.3,334.85,335.91,6905.0,306.9547,308.1275,306.799,307.7702,6905.0
2020-04-08 12:40:00,335.91,336.46,335.25,335.66,10729.0,307.7702,308.2741,307.1655,307.5411,10729.0
2020-04-08 12:50:00,335.66,335.97,333.77,334.46,7112.0,307.5411,307.8251,305.8094,306.4416,7112.0
2020-04-08 13:00:00,334.49,336.03,334.43,334.69,8314.0,306.4691,307.8801,306.4142,306.6524,8314.0
2020-04-08 13:10:00,334.48,335.98,334.47,335.98,6924.0,306.46,307.8343,306.4508,307.8343,6924.0
2020-04-08 13:20:00,335.7,336.44,335.68,336.11,11039.0,307.5778,308.2558,307.5594,307.9534,11039.0
2020-04-08 13:30:00,336.43,336.63,334.02,334.05,15974.0,308.2466,308.4299,306.0385,306.066,15974.0
2020-04-08 13:40:00,334.04,334.15,332.69,333.16,7948.0,306.0568,306.1576,304.8199,305.2505,7948.0
2020-04-08 13:50:00,333.32,334.32,332.48,333.41,7558.0,305.3971,306.3134,304.6275,305.4796,7558.0
2020-04-08 14:00:00,333.36,336.09,333.08,335.71,9900.0,305.4338,307.9351,305.1772,307.5869,9900.0
2020-04-08 14:10:00,335.73,335.77,334.47,334.48,5525.0,307.6052,307.6419,306.4508,306.46,5525.0
2020-04-08 14:20:00,334.92,335.58,334.34,335.21,6853.0,306.8631,307.4678,306.3317,307.1288,6853.0
2020-04-08 14:30:00,335.51,335.56,334.54,335.56,12438.0,307.4037,307.4495,306.5149,307.4495,12438.0
2020-04-08 14:40:00,335.46,336.05,333.89,334.06,7765.0,307.3579,307.8984,305.9194,306.0751,7765.0
2020-04-08 14:50:00,334.17,334.61,332.89,333.59,13655.0,306.1759,306.5791,305.0032,305.6445,13655.0
2020-04-08 15:00:00,333.59,334.2,332.93,333.18,10721.0,305.6445,306.2034,305.0398,305.2689,10721.0
2020-04-08 15:10:00,333.09,333.39,332.08,333.0,14118.0,305.1864,305.4613,304.261,305.1039,14118.0
2020-04-08 15:20:00,333.28,333.61,332.24,332.29,19004.0,305.3605,305.6628,304.4076,304.4534,19004.0
2020-04-08 15:30:00,332.31,333.98,330.0,330.41,25553.0,304.4717,306.0018,302.3553,302.7309,25553.0
2020-04-08 15:40:00,330.13,330.53,329.33,330.28,26059.0,302.4744,302.8409,301.7414,302.6118,26059.0
2020-04-08 15:50:00,330.41,331.86,328.56,329.67,67101.0,302.7309,304.0594,301.0359,302.0529,67101.0
2020-04-09 09:30:00,334.61,335.46,330.65,335.46,22258.0,306.5791,307.3579,302.9508,307.3579,22258.0
2020-04-09 09:40:00,334.85,335.71,334.0,334.86,17686.0,306.799,307.5869,306.0202,306.8081,17686.0
2020-04-09 09:50:00,334.99,336.89,334.32,336.26,17478.0,306.9272,308.6681,306.3134,308.0908,17478.0
2020-04-09 10:00:00,336.54,336.54,333.56,333.56,9153.0,308.3474,308.3474,305.617,305.617,9153.0
2020-04-09 10:10:00,334.03,335.15,333.84,334.43,7058.0,306.0477,307.0738,305.8736,306.4142,7058.0
2020-04-09 10:20:00,334.71,336.94,334.05,335.9,12573.0,306.6707,308.7139,306.066,307.761,12573.0
2020-04-09 10:30:00,335.63,337.91,334.42,337.6,6752.0,307.5136,309.6026,306.405,309.3186,6752.0
2020-04-09 10:40:00,337.49,337.49,335.46,336.54,18319.0,309.2178,309.2178,307.3579,308.3474,18319.0
2020-04-09 10:50:00,336.33,339.13,336.09,338.91,3480.0,308.155,310.7204,307.9351,310.5189,3480.0
2020-04-09 11:00:00,338.94,338.94,336.99,338.05,35344.0,310.5463,310.5463,308.7597,309.7309,35344.0
2020-04-09 11:10:00,338.18,338.75,337.82,337.82,2381.0,309.85,310.3723,309.5202,309.5202,2381.0
2020-04-09 11:20:00,337.9,338.22,337.24,337.94,9353.0,309.5935,309.8867,308.9888,309.6301,9353.0
2020-04-09 11:30:00,337.7,337.8,337.22,337.74,10000.0,309.4102,309.5018,308.9704,309.4469,10000.0
2020-04-09 11:40:00,337.74,338.1,337.15,337.72,12392.0,309.4469,309.7767,308.9063,309.4285,12392.0
2020-04-09 11:50:00,337.9,337.9,337.02,337.77,4822.0,309.5935,309.5935,308.7872,309.4744,4822.0
2020-04-09 12:00:00,337.5,337.94,337.06,337.94,5012.0,309.227,309.6301,308.8238,309.6301,5012.0
2020-04-09 12:10:00,337.84,338.25,337.05,338.25,81028.0,309.5385,309.9141,308.8147,309.9141,81028.0
2020-04-09 12:20:00,338.5,338.84,338.04,338.15,5958.0,310.1432,310.4547,309.7217,309.8225,5958.0
2020-04-09 12:30:00,338.29,338.65,337.79,337.93,8573.0,309.9508,310.2806,309.4927,309.6209,8573.0
2020-04-09 12:40:00,338.0,338.22,337.13,337.57,4918.0,309.6851,309.8867,308.888,309.2911,4918.0
2020-04-09 12:50:00,337.52,338.34,337.11,337.79,10134.0,309.2453,309.9966,308.8696,309.4927,10134.0
2020-04-09 13:00:00,337.6,338.27,337.59,338.0,8713.0,309.3186,309.9325,309.3094,309.6851,8713.0
2020-04-09 13:10:00,338.11,338.21,337.25,338.01,12785.0,309.7859,309.8775,308.9979,309.6942,12785.0
2020-04-09 13:20:00,338.01,338.23,337.57,338.0,9060.0,309.6942,309.8958,309.2911,309.6851,9060.0
2020-04-09 13:30:00,338.0,338.17,337.2,337.28,17794.0,309.6851,309.8408,308.9521,309.0254,17794.0
2020-04-09 13:40:00,337.62,338.08,337.09,337.09,6052.0,309.3369,309.7584,308.8513,308.8513,6052.0
2020-04-09 13:50:00,337.13,338.13,336.91,337.89,14520.0,308.888,309.8042,308.6864,309.5843,14520.0
2020-04-09 14:00:00,337.99,338.13,336.28,336.59,21990.0,309.6759,309.8042,308.1092,308.3932,21990.0
2020-04-09 14:10:00,336.91,337.98,336.49,336.77,6962.0,308.6864,309.6668,308.3016,308.5581,6962.0
2020-04-09 14:20:00,336.91,337.46,335.86,336.04,6741.0,308.6864,309.1903,307.7244,307.8893,6741.0
2020-04-09 14:30:00,336.5,336.81,335.83,336.5,12049.0,308.3107,308.5948,307.6969,308.3107,12049.0
2020-04-09 14:40:00,336.5,336.65,335.75,335.9,21160.0,308.3107,308.4482,307.6236,307.761,21160.0
2020-04-09 14:50:00,335.68,336.67,335.05,336.35,15563.0,307.5594,308.4665,306.9822,308.1733,15563.0
2020-04-09 15:00:00,336.49,336.58,334.71,334.72,32663.0,308.3016,308.384,306.6707,306.6799,32663.0
2020-04-09 15:10:00,334.86,335.12,334.5,334.92,34762.0,306.8081,307.0463,306.4783,306.8631,34762.0
2020-04-09 15:20:00,335.0,335.18,334.37,334.93,40981.0,306.9364,307.1013,306.3592,306.8723,40981.0
2020-04-09 15:30:00,334.93,335.13,334.47,335.0,59496.0,306.8723,307.0555,306.4508,306.9364,59496.0
2020-04-09 15:40:00,335.0,336.32,334.68,335.61,74916.0,306.9364,308.1458,306.6432,307.4953,74916.0
2020-04-09 15:50:00,336.12,337.48,335.26,336.12,63754.0,307.9626,309.2086,307.1746,307.9626,63754.0
2020-04-13 09:30:00,336.71,338.74,336.02,338.74,18767.0,308.5032,310.3631,307.871,310.3631,18767.0
2020-04-13 09:40:00,338.88,338.88,337.14,338.61,12055.0,310.4914,310.4914,308.8971,310.244,12055.0
2020-04-13 09:50:00,338.31,341.54,338.16,339.18,11678.0,309.9691,312.9285,309.8317,310.7662,11678.0
2020-04-13 10:00:00,339.5,340.3,338.04,338.3,11082.0,311.0594,311.7924,309.7217,309.96,11082.0
2020-04-13 10:10:00,338.53,338.78,336.05,336.62,7687.0,310.1707,310.3997,307.8984,308.4207,7687.0
2020-04-13 10:20:00,336.63,337.44,335.42,336.96,8844.0,308.4299,309.172,307.3212,308.7322,8844.0
2020-04-13 10:30:00,336.84,337.66,336.0,336.19,5786.0,308.6223,309.3736,307.8526,308.0267,5786.0
2020-04-13 10:40:00,335.88,336.2,335.0,335.13,5942.0,307.7427,308.0359,306.9364,307.0555,5942.0
2020-04-13 10:50:00,335.11,336.12,334.44,336.12,4883.0,307.0372,307.9626,306.4233,307.9626,4883.0
2020-04-13 11:00:00,336.07,336.09,334.81,334.89,5245.0,307.9168,307.9351,306.7623,306.8356,5245.0
2020-04-13 11:10:00,335.25,337.71,335.16,337.19,15752.0,307.1655,309.4194,307.083,308.9429,15752.0
2020-04-13 11:20:00,337.18,337.56,336.87,337.3,6064.0,308.9338,309.2819,308.6497,309.0437,6064.0
2020-04-13 11:30:00,337.26,337.26,336.36,336.41,8112.0,309.0071,309.0071,308.1825,308.2283,8112.0
2020-04-13 11:40:00,336.43,336.9,335.88,336.86,4837.0,308.2466,308.6772,307.7427,308.6406,4837.0
2020-04-13 11:50:00,337.05,337.39,336.01,336.01,7072.0,308.8147,309.1262,307.8618,307.8618,7072.0
2020-04-13 12:00:00,336.57,337.6,336.45,337.32,4463.0,308.3749,309.3186,308.2649,309.062,4463.0
2020-04-13 12:10:00,337.14,339.1,337.13,338.71,7007.0,308.8971,310.6929,308.888,310.3356,7007.0
2020-04-13 12:20:00,338.63,338.85,337.67,338.38,9602.0,310.2623,310.4639,309.3827,310.0333,9602.0
2020-04-13 12:30:00,337.96,337.96,336.79,337.07,4400.0,309.6484,309.6484,308.5764,308.833,4400.0
2020-04-13 12:40:00,337.12,338.24,337.01,338.24,5184.0,308.8788,309.905,308.778,309.905,5184.0
2020-04-13 12:50:00,337.95,337.95,336.67,336.88,5166.0,309.6393,309.6393,308.4665,308.6589,5166.0
2020-04-13 13:00:00,336.93,337.09,335.83,335.96,9443.0,308.7047,308.8513,307.6969,307.816,9443.0
2020-04-13 13:10:00,336.22,336.22,335.06,335.06,4460.0,308.0542,308.0542,306.9914,306.9914,4460.0
2020-04-13 13:20:00,335.02,335.25,334.19,334.32,7170.0,306.9547,307.1655,306.1943,306.3134,7170.0
2020-04-13 13:30:00,334.2,336.15,334.14,335.95,8569.0,306.2034,307.9901,306.1484,307.8068,8569.0
2020-04-13 13:40:00,336.25,337.55,336.25,337.37,5392.0,308.0817,309.2728,308.0817,309.1079,5392.0
2020-04-13 13:50:00,337.29,338.36,337.29,337.5,5980.0,309.0346,310.0149,309.0346,309.227,5980.0
2020-04-13 14:00:00,337.49,338.36,336.94,337.81,5601.0,309.2178,310.0149,308.7139,309.511,5601.0
2020-04-13 14:10:00,337.82,338.06,336.91,337.86,8920.0,309.5202,309.7401,308.6864,309.5568,8920.0
2020-04-13 14:20:00,338.04,338.06,337.2,337.96,5933.0,309.7217,309.7401,308.9521,309.6484,5933.0
2020-04-13 14:30:00,338.13,338.37,337.1,337.46,3686.0,309.8042,310.0241,308.8605,309.1903,3686.0
2020-04-13 14:40:00,337.51,338.35,337.2,337.67,8145.0,309.2361,310.0058,308.9521,309.3827,8145.0
2020-04-13 14:50:00,337.69,338.06,337.23,337.63,4864.0,309.4011,309.7401,308.9796,309.3461,4864.0
2020-04-13 15:00:00,337.65,337.8,336.31,336.43,8358.0,309.3644,309.5018,308.1367,308.2466,8358.0
2020-04-13 15:10:00,336.42,337.95,336.18,337.95,8112.0,308.2374,309.6393,308.0175,309.6393,8112.0
2020-04-13 15:20:00,338.0,339.22,337.87,339.06,7644.0,309.6851,310.8029,309.566,310.6563,7644.0
2020-04-13 15:30:00,338.89,340.35,338.81,339.4,11279.0,310.5005,311.8382,310.4272,310.9678,11279.0
2020-04-13 15:40:00,339.64,339.95,338.92,339.77,18874.0,311.1877,311.4717,310.528,311.3068,18874.0
2020-04-13 15:50:00,339.53,340.25,337.55,339.52,45047.0,311.0869,311.7466,309.2728,311.0778,45047.0
2020-04-14 09:30:00,344.71,346.94,342.22,343.43,22550.0,315.833,317.8762,313.5516,314.6602,22550.0
2020-04-14 09:40:00,343.13,344.27,342.0,343.73,8049.0,314.3853,315.4298,313.35,314.9351,8049.0
2020-04-14 09:50:00,343.72,344.59,342.5,344.31,6430.0,314.9259,315.723,313.8081,315.4665,6430.0
2020-04-14 10:00:00,343.85,343.85,342.66,343.45,5163.0,315.045,315.045,313.9547,314.6785,5163.0
2020-04-14 10:10:00,343.52,345.46,343.48,345.46,6527.0,314.7427,316.5201,314.706,316.5201,6527.0
2020-04-14 10:20:00,345.29,345.92,344.39,345.15,5540.0,316.3644,316.9416,315.5398,316.2361,5540.0
2020-04-14 10:30:00,345.45,346.98,344.57,346.19,5824.0,316.511,317.9128,315.7047,317.189,5824.0
2020-04-14 10:40:00,346.59,347.91,346.04,346.58,11399.0,317.5555,318.7649,317.0516,317.5463,11399.0
2020-04-14 10:50:00,347.23,347.53,345.51,346.56,8735.0,318.1419,318.4167,316.566,317.528,8735.0
2020-04-14 11:00:00,346.61,348.45,345.66,347.0,11545.0,317.5738,319.2597,316.7034,317.9311,11545.0
2020-04-14 11:10:00,347.39,347.4,346.05,346.31,10283.0,318.2885,318.2976,317.0607,317.2989,10283.0
2020-04-14 11:20:00,346.75,348.84,346.52,347.23,10295.0,317.7021,319.617,317.4913,318.1419,10295.0
2020-04-14 11:30:00,347.67,348.56,347.61,347.78,5398.0,318.545,319.3605,318.49,318.6458,5398.0
2020-04-14 11:40:00,347.53,348.04,347.01,347.13,3506.0,318.4167,318.884,317.9403,318.0502,3506.0
2020-04-14 11:50:00,347.25,348.23,346.52,346.94,6168.0,318.1602,319.0581,317.4913,317.8762,6168.0
2020-04-14 12:00:00,347.5,348.48,347.5,348.22,3322.0,318.3893,319.2872,318.3893,319.0489,3322.0
2020-04-14 12:10:00,348.54,349.27,347.32,348.68,7577.0,319.3421,320.011,318.2243,319.4704,7577.0
2020-04-14 12:20:00,349.13,349.94,348.46,349.37,2700.0,319.8827,320.6248,319.2688,320.1026,2700.0
2020-04-14 12:30:00,349.67,349.67,348.33,348.37,8148.0,320.3775,320.3775,319.1497,319.1864,8148.0
2020-04-14 12:40:00,347.98,348.84,347.98,348.36,4518.0,318.829,319.617,318.829,319.1772,4518.0
2020-04-14 12:50:00,348.26,349.19,348.12,348.36,4380.0,319.0856,319.9377,318.9573,319.1772,4380.0
2020-04-14 13:00:00,348.21,348.21,346.74,347.05,6400.0,319.0398,319.0398,317.6929,317.9769,6400.0
2020-04-14 13:10:00,346.84,347.3,346.61,347.09,3737.0,317.7845,318.206,317.5738,318.0136,3737.0
2020-04-14 13:20:00,346.88,347.91,346.72,347.59,6233.0,317.8212,318.7649,317.6746,318.4717,6233.0
2020-04-14 13:30:00,347.68,349.44,347.68,349.17,5576.0,318.5542,320.1667,318.5542,319.9194,5576.0
2020-04-14 13:40:00,349.06,350.54,349.06,350.54,9351.0,319.8186,321.1746,319.8186,321.1746,9351.0
2020-04-14 13:50:00,350.74,351.87,350.6,351.87,5385.0,321.3578,322.3932,321.2296,322.3932,5385.0
2020-04-14 14:00:00,351.67,351.67,350.35,350.36,4773.0,322.2099,322.2099,321.0005,321.0097,4773.0
2020-04-14 14:10:00,350.73,351.69,350.68,351.56,6490.0,321.3487,322.2282,321.3029,322.1091,6490.0
2020-04-14 14:20:00,351.63,352.0,350.69,350.69,4324.0,322.1733,322.5123,321.312,321.312,4324.0
2020-04-14 14:30:00,350.92,351.5,350.47,351.07,2313.0,321.5228,322.0542,321.1104,321.6602,2313.0
2020-04-14 14:40:00,351.32,351.55,350.48,350.53,7250.0,321.8892,322.1,321.1196,321.1654,7250.0
2020-04-14 14:50:00,350.69,351.25,350.44,351.0,10369.0,321.312,321.8251,321.083,321.596,10369.0
2020-04-14 15:00:00,350.68,350.8,349.17,349.44,7896.0,321.3029,321.4128,319.9194,320.1667,7896.0
2020-04-14 15:10:00,349.22,350.0,348.88,349.56,6844.0,319.9652,320.6798,319.6536,320.2767,6844.0
2020-04-14 15:20:00,349.52,350.14,349.06,349.94,8852.0,320.24,320.8081,319.8186,320.6248,8852.0
2020-04-14 15:30:00,349.83,351.07,348.37,348.81,21503.0,320.5241,321.6602,319.1864,319.5895,21503.0
2020-04-14 15:40:00,348.81,349.91,348.8,349.68,19882.0,319.5895,320.5974,319.5803,320.3866,19882.0
2020-04-14 15:50:00,349.93,350.94,348.8,349.16,45147.0,320.6157,321.5411,319.5803,319.9102,45147.0
2020-04-15 09:30:00,346.02,346.11,343.04,345.51,22380.0,317.0332,317.1157,314.3029,316.566,22380.0
2020-04-15 09:40:00,344.38,344.41,341.57,344.2,8994.0,315.5306,315.5581,312.956,315.3657,8994.0
2020-04-15 09:50:00,343.5,345.6,343.5,345.51,8637.0,314.7243,316.6484,314.7243,316.566,8637.0
2020-04-15 10:00:00,345.41,345.83,342.15,343.41,12702.0,316.4743,316.8592,313.4874,314.6419,12702.0
2020-04-15 10:10:00,343.41,343.89,338.9,339.15,10271.0,314.6419,315.0817,310.5097,310.7387,10271.0
2020-04-15 10:20:00,338.74,339.3,336.51,337.21,12616.0,310.3631,310.8762,308.3199,308.9613,12616.0
2020-04-15 10:30:00,337.61,338.82,337.3,338.18,8404.0,309.3278,310.4364,309.0437,309.85,8404.0
2020-04-15 10:40:00,338.12,341.95,338.05,340.71,10194.0,309.795,313.3042,309.7309,312.1681,10194.0
2020-04-15 10:50:00,340.92,342.48,340.84,341.53,8070.0,312.3605,313.7898,312.2872,312.9194,8070.0
2020-04-15 11:00:00,341.61,343.53,341.24,343.4,10729.0,312.9927,314.7518,312.6537,314.6327,10729.0
2020-04-15 11:10:00,343.85,344.02,342.01,342.18,7010.0,315.045,315.2008,313.3592,313.5149,7010.0
2020-04-15 11:20:00,341.95,344.0,341.78,344.0,9311.0,313.3042,315.1825,313.1484,315.1825,9311.0
2020-04-15 11:30:00,343.8,344.58,342.55,342.55,8582.0,314.9992,315.7139,313.8539,313.8539,8582.0
2020-04-15 11:40:00,342.68,342.83,341.51,341.51,4177.0,313.973,314.1105,312.901,312.901,4177.0
2020-04-15 11:50:00,341.74,342.64,341.18,342.51,6602.0,313.1118,313.9364,312.5987,313.8173,6602.0
2020-04-15 12:00:00,342.39,343.63,341.67,341.67,5301.0,313.7073,314.8434,313.0476,313.0476,5301.0
2020-04-15 12:10:00,341.74,342.04,341.03,341.73,3707.0,313.1118,313.3866,312.4613,313.1026,3707.0
2020-04-15 12:20:00,341.92,341.92,341.0,341.63,7294.0,313.2767,313.2767,312.4338,313.011,7294.0
2020-04-15 12:30:00,341.63,341.8,340.85,341.61,6359.0,313.011,313.1668,312.2963,312.9927,6359.0
2020-04-15 12:40:00,341.56,342.79,341.54,342.36,3999.0,312.9469,314.0738,312.9285,313.6798,3999.0
2020-04-15 12:50:00,342.62,343.64,342.62,343.56,2804.0,313.9181,314.8526,313.9181,314.7793,2804.0
2020-04-15 13:00:00,343.56,344.33,343.52,344.12,6125.0,314.7793,315.4848,314.7427,315.2924,6125.0
2020-04-15 13:10:00,344.46,344.8,344.0,344.69,6575.0,315.6039,315.9154,315.1825,315.8147,6575.0
2020-04-15 13:20:00,344.51,344.51,343.33,344.01,11328.0,315.6497,315.6497,314.5686,315.1916,11328.0
2020-04-15 13:30:00,344.05,344.08,343.38,343.63,5682.0,315.2283,315.2558,314.6144,314.8434,5682.0
2020-04-15 13:40:00,343.61,344.1,343.36,343.41,3773.0,314.8251,315.2741,314.5961,314.6419,3773.0
2020-04-15 13:50:00,343.68,343.7,342.67,343.3,4844.0,314.8893,314.9076,313.9639,314.5411,4844.0
2020-04-15 14:00:00,343.66,344.48,343.4,343.4,8120.0,314.8709,315.6222,314.6327,314.6327,8120.0
2020-04-15 14:10:00,343.32,345.1,343.12,345.1,6427.0,314.5594,316.1903,314.3762,316.1903,6427.0
2020-04-15 14:20:00,344.92,345.73,344.71,345.5,8099.0,316.0254,316.7675,315.833,316.5568,8099.0
2020-04-15 14:30:00,345.39,346.04,344.73,346.04,5551.0,316.456,317.0516,315.8513,317.0516,5551.0
2020-04-15 14:40:00,345.76,345.93,344.35,344.44,6724.0,316.795,316.9508,315.5031,315.5856,6724.0
2020-04-15 14:50:00,344.31,344.37,343.76,344.04,4445.0,315.4665,315.5215,314.9626,315.2191,4445.0
2020-04-15 15:00:00,344.07,344.87,343.19,343.2,7053.0,315.2466,315.9796,314.4403,314.4495,7053.0
2020-04-15 15:10:00,343.37,343.37,342.58,342.72,13084.0,314.6052,314.6052,313.8814,314.0097,13084.0
2020-04-15 15:20:00,342.81,343.4,342.07,343.33,18517.0,314.0921,314.6327,313.4141,314.5686,18517.0
2020-04-15 15:30:00,343.06,343.59,342.33,342.46,26106.0,314.3212,314.8068,313.6524,313.7715,26106.0
2020-04-15 15:40:00,342.46,343.32,342.03,342.77,35621.0,313.7715,314.5594,313.3775,314.0555,35621.0
2020-04-15 15:50:00,342.62,344.66,341.76,344.32,66830.0,313.9181,315.7872,313.1301,315.4756,66830.0
2020-04-16 09:30:00,343.59,346.86,343.59,345.0,42250.0,314.8068,317.8029,314.8068,316.0987,42250.0
2020-04-16 09:40:00,345.0,346.45,344.33,345.11,12188.0,316.0987,317.4272,315.4848,316.1995,12188.0
2020-04-16 09:50:00,344.76,346.07,343.43,343.43,9160.0,315.8788,317.079,314.6602,314.6602,9160.0
2020-04-16 10:00:00,343.98,344.24,342.99,343.0,9412.0,315.1641,315.4023,314.2571,314.2662,9412.0
2020-04-16 10:10:00,343.0,344.74,342.66,344.05,16688.0,314.2662,315.8605,313.9547,315.2283,16688.0
2020-04-16 10:20:00,343.97,345.99,343.91,345.71,10254.0,315.155,317.0057,315.1,316.7492,10254.0
2020-04-16 10:30:00,345.72,346.27,344.63,345.38,29805.0,316.7584,317.2623,315.7597,316.4468,29805.0
2020-04-16 10:40:00,345.25,346.01,345.11,345.69,11161.0,316.3277,317.0241,316.1995,316.7309,11161.0
2020-04-16 10:50:00,345.5,345.98,344.34,345.98,9028.0,316.5568,316.9966,315.494,316.9966,9028.0
2020-04-16 11:00:00,345.92,346.34,345.61,346.04,12629.0,316.9416,317.3264,316.6576,317.0516,12629.0
2020-04-16 11:10:00,346.11,347.34,346.11,347.01,38334.0,317.1157,318.2427,317.1157,317.9403,38334.0
2020-04-16 11:20:00,347.01,348.35,346.9,347.55,17525.0,317.9403,319.168,317.8395,318.4351,17525.0
2020-04-16 11:30:00,347.35,347.44,346.67,347.05,3697.0,318.2518,318.3343,317.6288,317.9769,3697.0
2020-04-16 11:40:00,347.05,347.24,345.88,346.29,5188.0,317.9769,318.151,316.905,317.2806,5188.0
2020-04-16 11:50:00,345.98,346.65,345.68,346.4,7975.0,316.9966,317.6105,316.7217,317.3814,7975.0
2020-04-16 12:00:00,346.35,346.66,345.37,345.37,7848.0,317.3356,317.6196,316.4377,316.4377,7848.0
2020-04-16 12:10:00,345.14,345.32,343.23,343.95,4841.0,316.227,316.3919,314.477,315.1366,4841.0
2020-04-16 12:20:00,343.68,344.48,343.65,343.93,7978.0,314.8893,315.6222,314.8618,315.1183,7978.0
2020-04-16 12:30:00,343.95,344.0,342.32,342.8,5333.0,315.1366,315.1825,313.6432,314.083,5333.0
2020-04-16 12:40:00,342.81,344.75,342.62,344.75,10701.0,314.0921,315.8696,313.9181,315.8696,10701.0
2020-04-16 12:50:00,344.49,346.36,344.37,345.85,14638.0,315.6314,317.3448,315.5215,316.8775,14638.0
2020-04-16 13:00:00,345.95,345.95,344.76,344.97,8076.0,316.9691,316.9691,315.8788,316.0712,8076.0
2020-04-16 13:10:00,344.89,345.71,344.46,345.23,18763.0,315.9979,316.7492,315.6039,316.3094,18763.0
2020-04-16 13:20:00,345.23,346.55,344.79,346.03,10851.0,316.3094,317.5188,315.9063,317.0424,10851.0
2020-04-16 13:30:00,346.13,346.28,345.32,345.69,10894.0,317.134,317.2715,316.3919,316.7309,10894.0
2020-04-16 13:40:00,345.52,346.25,345.18,345.36,5848.0,316.5751,317.244,316.2636,316.4285,5848.0
2020-04-16 13:50:00,345.35,345.81,344.38,345.0,11841.0,316.4194,316.8408,315.5306,316.0987,11841.0
2020-04-16 14:00:00,345.02,345.94,344.4,345.83,5471.0,316.117,316.9599,315.5489,316.8592,5471.0
2020-04-16 14:10:00,345.87,346.16,345.28,345.76,6209.0,316.8958,317.1615,316.3552,316.795,6209.0
2020-04-16 14:20:00,345.4,345.52,344.77,345.36,7567.0,316.4652,316.5751,315.8879,316.4285,7567.0
2020-04-16 14:30:00,345.0,345.42,344.67,344.69,22017.0,316.0987,316.4835,315.7963,315.8147,22017.0
2020-04-16 14:40:00,344.56,344.98,344.21,344.38,4258.0,315.6955,316.0804,315.3749,315.5306,4258.0
2020-04-16 14:50:00,344.38,344.42,343.85,344.17,11271.0,315.5306,315.5673,315.045,315.3382,11271.0
2020-04-16 15:00:00,344.31,344.55,343.69,344.31,10921.0,315.4665,315.6864,314.8984,315.4665,10921.0
2020-04-16 15:10:00,344.16,344.72,343.86,344.45,8871.0,315.329,315.8421,315.0542,315.5948,8871.0
2020-04-16 15:20:00,344.23,344.76,343.93,344.52,11279.0,315.3932,315.8788,315.1183,315.6589,11279.0
2020-04-16 15:30:00,344.52,345.26,344.0,344.75,34246.0,315.6589,316.3369,315.1825,315.8696,34246.0
2020-04-16 15:40:00,344.92,345.44,344.49,345.21,20520.0,316.0254,316.5018,315.6314,316.2911,20520.0
2020-04-16 15:50:00,345.33,347.25,345.29,346.38,50033.0,316.401,318.1602,316.3644,317.3631,50033.0
2020-04-17 09:30:00,353.61,354.56,347.0,349.89,73429.0,323.9874,324.8578,317.9311,320.579,73429.0
2020-04-17 09:40:00,349.95,357.12,349.63,356.36,30443.0,320.634,327.2034,320.3408,326.507,30443.0
2020-04-17 09:50:00,355.61,355.88,352.89,354.9,13838.0,325.8199,326.0672,323.3277,325.1693,13838.0
2020-04-17 10:00:00,354.23,354.65,353.04,354.11,11104.0,324.5555,324.9403,323.4652,324.4455,11104.0
2020-04-17 10:10:00,354.32,354.41,351.95,352.96,13712.0,324.6379,324.7204,322.4665,323.3919,13712.0
2020-04-17 10:20:00,352.98,354.77,352.42,354.61,16557.0,323.4102,325.0502,322.8971,324.9036,16557.0
2020-04-17 10:30:00,354.41,354.66,353.42,354.57,10252.0,324.7204,324.9494,323.8133,324.867,10252.0
2020-04-17 10:40:00,354.5,354.71,353.4,353.85,7756.0,324.8028,324.9953,323.795,324.2073,7756.0
2020-04-17 10:50:00,354.04,355.01,353.46,354.31,4885.0,324.3814,325.2701,323.85,324.6288,4885.0
2020-04-17 11:00:00,354.33,355.31,354.12,354.56,6356.0,324.6471,325.545,324.4547,324.8578,6356.0
2020-04-17 11:10:00,354.37,354.84,353.47,353.48,9275.0,324.6837,325.1144,323.8591,323.8683,9275.0
2020-04-17 11:20:00,353.63,353.92,352.7,353.36,14443.0,324.0057,324.2714,323.1536,323.7583,14443.0
2020-04-17 11:30:00,353.67,353.77,352.24,352.24,31840.0,324.0424,324.134,322.7322,322.7322,31840.0
2020-04-17 11:40:00,352.23,352.35,351.33,351.97,18528.0,322.723,322.833,321.8984,322.4848,18528.0
2020-04-17 11:50:00,352.19,352.2,351.03,351.35,6711.0,322.6864,322.6955,321.6235,321.9167,6711.0
2020-04-17 12:00:00,351.49,352.89,351.36,352.4,9372.0,322.045,323.3277,321.9259,322.8788,9372.0
2020-04-17 12:10:00,352.04,352.92,351.89,352.72,7920.0,322.5489,323.3552,322.4115,323.172,7920.0
2020-04-17 12:20:00,352.71,353.03,352.11,352.54,14627.0,323.1628,323.456,322.6131,323.007,14627.0
2020-04-17 12:30:00,352.67,353.97,352.58,353.62,9992.0,323.1262,324.3172,323.0437,323.9966,9992.0
2020-04-17 12:40:00,353.71,353.92,353.34,353.81,12431.0,324.079,324.2714,323.74,324.1707,12431.0
2020-04-17 12:50:00,353.92,354.48,353.35,353.35,6446.0,324.2714,324.7845,323.7492,323.7492,6446.0
2020-04-17 13:00:00,353.34,353.87,353.17,353.39,8035.0,323.74,324.2256,323.5843,323.7858,8035.0
2020-04-17 13:10:00,353.28,354.06,353.27,354.03,8640.0,323.685,324.3997,323.6759,324.3722,8640.0
2020-04-17 13:20:00,354.27,354.27,353.44,353.53,3356.0,324.5921,324.5921,323.8316,323.9141,3356.0
2020-04-17 13:30:00,353.6,354.06,353.39,353.87,8247.0,323.9782,324.3997,323.7858,324.2256,8247.0
2020-04-17 13:40:00,353.72,354.4,353.45,353.46,8889.0,324.0882,324.7112,323.8408,323.85,8889.0
2020-04-17 13:50:00,353.54,354.05,353.33,353.7,15802.0,323.9233,324.3905,323.7309,324.0699,15802.0
2020-04-17 14:00:00,353.63,353.63,352.27,353.18,8380.0,324.0057,324.0057,322.7597,323.5934,8380.0
2020-04-17 14:10:00,352.92,353.87,352.79,353.64,20797.0,323.3552,324.2256,323.2361,324.0149,20797.0
2020-04-17 14:20:00,353.5,353.61,353.17,353.43,20440.0,323.8866,323.9874,323.5843,323.8225,20440.0
2020-04-17 14:30:00,353.25,353.55,352.7,353.19,8718.0,323.6576,323.9324,323.1536,323.6026,8718.0
2020-04-17 14:40:00,353.03,353.09,352.24,352.44,8053.0,323.456,323.511,322.7322,322.9154,8053.0
2020-04-17 14:50:00,352.57,352.71,351.71,352.42,11045.0,323.0345,323.1628,322.2466,322.8971,11045.0
2020-04-17 15:00:00,352.33,352.74,351.83,352.0,20427.0,322.8146,323.1903,322.3565,322.5123,20427.0
2020-04-17 15:10:00,352.0,352.36,351.86,352.3,19710.0,322.5123,322.8421,322.384,322.7871,19710.0
2020-04-17 15:20:00,352.22,352.96,352.16,352.54,19505.0,322.7138,323.3919,322.6589,323.007,19505.0
2020-04-17 15:30:00,352.63,354.52,352.17,354.52,43799.0,323.0895,324.8212,322.668,324.8212,43799.0
2020-04-17 15:40:00,354.26,355.29,354.26,355.04,36412.0,324.583,325.5267,324.583,325.2976,36412.0
2020-04-17 15:50:00,355.26,356.99,355.26,356.5,103805.0,325.4992,327.0843,325.4992,326.6353,103805.0
2020-04-20 09:30:00,353.66,354.38,351.19,352.63,44669.0,324.0332,324.6929,321.7701,323.0895,44669.0
2020-04-20 09:40:00,351.63,352.37,350.54,352.07,6911.0,322.1733,322.8513,321.1746,322.5764,6911.0
2020-04-20 09:50:00,351.64,351.94,350.43,351.05,15613.0,322.1824,322.4573,321.0738,321.6419,15613.0
2020-04-20 10:00:00,351.36,351.65,350.43,350.72,6019.0,321.9259,322.1916,321.0738,321.3395,6019.0
2020-04-20 10:10:00,350.86,351.1,350.02,350.5,9182.0,321.4678,321.6877,320.6981,321.1379,9182.0
2020-04-20 10:20:00,350.64,350.65,349.61,350.21,9507.0,321.2662,321.2754,320.3225,320.8722,9507.0
2020-04-20 10:30:00,350.44,350.92,348.97,348.97,4086.0,321.083,321.5228,319.7361,319.7361,4086.0
2020-04-20 10:40:00,349.19,351.2,349.15,349.97,15126.0,319.9377,321.7793,319.901,320.6523,15126.0
2020-04-20 10:50:00,350.3,350.88,349.55,349.55,7959.0,320.9547,321.4861,320.2675,320.2675,7959.0
2020-04-20 11:00:00,349.47,349.47,347.42,348.35,10895.0,320.1942,320.1942,318.316,319.168,10895.0
2020-04-20 11:10:00,348.38,348.77,347.71,348.34,6303.0,319.1955,319.5529,318.5817,319.1589,6303.0
2020-04-20 11:20:00,348.28,349.35,348.0,348.48,5730.0,319.1039,320.0843,318.8474,319.2872,5730.0
2020-04-20 11:30:00,347.97,349.92,347.69,349.78,19511.0,318.8199,320.6065,318.5633,320.4783,19511.0
2020-04-20 11:40:00,349.63,349.91,349.14,349.91,3723.0,320.3408,320.5974,319.8919,320.5974,3723.0
2020-04-20 11:50:00,350.02,350.52,349.3,350.31,7105.0,320.6981,321.1563,320.0385,320.9639,7105.0
2020-04-20 12:00:00,350.69,350.98,350.04,350.94,5364.0,321.312,321.5777,320.7165,321.5411,5364.0
2020-04-20 12:10:00,350.96,351.17,350.06,350.13,2683.0,321.5594,321.7518,320.7348,320.7989,2683.0
2020-04-20 12:20:00,350.15,350.3,349.69,349.89,6070.0,320.8173,320.9547,320.3958,320.579,6070.0
2020-04-20 12:30:00,349.81,349.81,349.19,349.45,3527.0,320.5057,320.5057,319.9377,320.1759,3527.0
2020-04-20 12:40:00,349.47,351.41,349.44,350.98,6415.0,320.1942,321.9717,320.1667,321.5777,6415.0
2020-04-20 12:50:00,351.19,351.19,350.43,350.64,10917.0,321.7701,321.7701,321.0738,321.2662,10917.0
2020-04-20 13:00:00,350.75,350.85,349.93,350.19,3133.0,321.367,321.4586,320.6157,320.8539,3133.0
2020-04-20 13:10:00,350.07,350.1,349.57,350.1,2100.0,320.744,320.7714,320.2858,320.7714,2100.0
2020-04-20 13:20:00,350.02,350.3,349.37,349.9,3772.0,320.6981,320.9547,320.1026,320.5882,3772.0
2020-04-20 13:30:00,349.88,349.97,349.17,349.79,3087.0,320.5699,320.6523,319.9194,320.4874,3087.0
2020-04-20 13:40:00,350.05,350.29,349.16,349.16,4086.0,320.7256,320.9455,319.9102,319.9102,4086.0
2020-04-20 13:50:00,349.52,350.68,349.52,350.48,5500.0,320.24,321.3029,320.24,321.1196,5500.0
2020-04-20 14:00:00,350.25,350.78,349.92,349.93,6208.0,320.9089,321.3945,320.6065,320.6157,6208.0
2020-04-20 14:10:00,349.96,350.14,348.69,348.79,5954.0,320.6432,320.8081,319.4796,319.5712,5954.0
2020-04-20 14:20:00,348.68,348.88,347.67,347.83,18049.0,319.4704,319.6536,318.545,318.6916,18049.0
2020-04-20 14:30:00,348.0,349.07,347.83,347.97,4865.0,318.8474,319.8277,318.6916,318.8199,4865.0
2020-04-20 14:40:00,348.0,348.32,347.69,348.31,7674.0,318.8474,319.1406,318.5633,319.1314,7674.0
2020-04-20 14:50:00,348.17,348.17,345.47,345.68,7795.0,319.0031,319.0031,316.5293,316.7217,7795.0
2020-04-20 15:00:00,345.77,347.49,345.77,346.34,5316.0,316.8042,318.3801,316.8042,317.3264,5316.0
2020-04-20 15:10:00,346.55,346.86,345.76,345.97,5431.0,317.5188,317.8029,316.795,316.9874,5431.0
2020-04-20 15:20:00,345.78,346.44,345.78,346.44,8822.0,316.8133,317.418,316.8133,317.418,8822.0
2020-04-20 15:30:00,346.31,347.38,345.0,345.21,11880.0,317.2989,318.2793,316.0987,316.2911,11880.0
2020-04-20 15:40:00,345.28,345.54,344.42,345.15,16257.0,316.3552,316.5934,315.5673,316.2361,16257.0
2020-04-20 15:50:00,345.0,345.03,343.51,344.01,63946.0,316.0987,316.1262,314.7335,315.1916,63946.0
2020-04-21 09:30:00,340.95,346.59,336.68,344.32,27251.0,312.388,317.5555,308.4757,315.4756,27251.0
2020-04-21 09:40:00,344.84,344.84,342.83,343.77,7334.0,315.9521,315.9521,314.1105,314.9717,7334.0
2020-04-21 09:50:00,343.36,343.68,342.44,342.82,8755.0,314.5961,314.8893,313.7531,314.1013,8755.0
2020-04-21 10:00:00,343.4,343.4,342.23,342.58,5591.0,314.6327,314.6327,313.5607,313.8814,5591.0
2020-04-21 10:10:00,342.49,342.49,341.18,341.59,6067.0,313.7989,313.7989,312.5987,312.9743,6067.0
2020-04-21 10:20:00,341.9,342.82,341.74,342.7,2603.0,313.2584,314.1013,313.1118,313.9914,2603.0
2020-04-21 10:30:00,342.26,342.44,340.58,340.58,12500.0,313.5882,313.7531,312.049,312.049,12500.0
2020-04-21 10:40:00,340.43,340.92,338.79,338.79,4247.0,311.9115,312.3605,310.4089,310.4089,4247.0
2020-04-21 10:50:00,338.84,339.22,338.5,338.88,1823.0,310.4547,310.8029,310.1432,310.4914,1823.0
2020-04-21 11:00:00,338.86,339.46,338.44,339.46,5000.0,310.473,311.0228,310.0882,311.0228,5000.0
2020-04-21 11:10:00,339.64,339.64,338.33,338.62,4476.0,311.1877,311.1877,309.9874,310.2531,4476.0
2020-04-21 11:20:00,338.69,339.99,338.43,338.51,12382.0,310.3173,311.5084,310.0791,310.1524,12382.0
2020-04-21 11:30:00,338.7,339.85,337.36,337.36,8815.0,310.3264,311.3801,309.0987,309.0987,8815.0
2020-04-21 11:40:00,337.37,337.37,335.77,336.57,6000.0,309.1079,309.1079,307.6419,308.3749,6000.0
2020-04-21 11:50:00,336.52,336.54,335.46,335.73,8045.0,308.3291,308.3474,307.3579,307.6052,8045.0
2020-04-21 12:00:00,335.45,335.58,334.71,334.72,7081.0,307.3487,307.4678,306.6707,306.6799,7081.0
2020-04-21 12:10:00,334.94,335.7,334.87,335.19,5246.0,306.8814,307.5778,306.8173,307.1105,5246.0
2020-04-21 12:20:00,335.39,335.55,334.72,335.01,5066.0,307.2937,307.4403,306.6799,306.9456,5066.0
2020-04-21 12:30:00,334.94,335.0,333.89,333.91,6317.0,306.8814,306.9364,305.9194,305.9377,6317.0
2020-04-21 12:40:00,333.8,333.94,333.01,333.31,6165.0,305.8369,305.9652,305.1131,305.388,6165.0
2020-04-21 12:50:00,333.79,335.26,333.79,335.08,6634.0,305.8278,307.1746,305.8278,307.0097,6634.0
2020-04-21 13:00:00,335.89,336.64,335.67,336.5,20939.0,307.7518,308.439,307.5503,308.3107,20939.0
2020-04-21 13:10:00,336.47,337.54,336.33,337.08,2769.0,308.2833,309.2636,308.155,308.8422,2769.0
2020-04-21 13:20:00,337.41,337.93,337.03,337.38,3382.0,309.1445,309.6209,308.7963,309.117,3382.0
2020-04-21 13:30:00,337.28,337.86,337.17,337.5,2765.0,309.0254,309.5568,308.9246,309.227,2765.0
2020-04-21 13:40:00,337.55,337.59,336.6,336.6,3791.0,309.2728,309.3094,308.4024,308.4024,3791.0
2020-04-21 13:50:00,336.67,336.83,335.43,335.76,2515.0,308.4665,308.6131,307.3304,307.6327,2515.0
2020-04-21 14:00:00,335.68,335.96,335.31,335.62,5459.0,307.5594,307.816,307.2204,307.5045,5459.0
2020-04-21 14:10:00,335.91,336.0,334.82,334.86,13112.0,307.7702,307.8526,306.7715,306.8081,13112.0
2020-04-21 14:20:00,334.75,336.35,334.75,335.42,11982.0,306.7073,308.1733,306.7073,307.3212,11982.0
2020-04-21 14:30:00,335.61,335.91,334.62,335.38,8885.0,307.4953,307.7702,306.5882,307.2846,8885.0
2020-04-21 14:40:00,335.36,335.36,334.5,335.01,5493.0,307.2662,307.2662,306.4783,306.9456,5493.0
2020-04-21 14:50:00,334.92,335.2,334.28,334.29,5480.0,306.8631,307.1196,306.2767,306.2859,5480.0
2020-04-21 15:00:00,334.6,334.6,332.6,332.89,5591.0,306.5699,306.5699,304.7375,305.0032,5591.0
2020-04-21 15:10:00,333.24,334.27,333.06,334.27,6920.0,305.3238,306.2676,305.1589,306.2676,6920.0
2020-04-21 15:20:00,334.26,335.87,334.09,335.64,9604.0,306.2584,307.7335,306.1026,307.5228,9604.0
2020-04-21 15:30:00,335.66,336.21,334.67,335.39,23512.0,307.5411,308.045,306.634,307.2937,23512.0
2020-04-21 15:40:00,335.41,335.43,333.9,334.14,24578.0,307.3121,307.3304,305.9285,306.1484,24578.0
2020-04-21 15:50:00,333.76,335.24,332.29,333.54,84603.0,305.8003,307.1563,304.4534,305.5987,84603.0
2020-04-22 09:30:00,339.17,339.34,336.85,337.97,18931.0,310.7571,310.9128,308.6314,309.6576,18931.0
2020-04-22 09:40:00,337.97,337.97,335.8,337.18,9587.0,309.6576,309.6576,307.6694,308.9338,9587.0
2020-04-22 09:50:00,336.71,336.76,335.3,336.11,5480.0,308.5032,308.549,307.2113,307.9534,5480.0
2020-04-22 10:00:00,336.47,336.85,334.96,335.23,14652.0,308.2833,308.6314,306.8998,307.1471,14652.0
2020-04-22 10:10:00,335.33,336.99,335.25,335.94,19316.0,307.2388,308.7597,307.1655,307.7977,19316.0
2020-04-22 10:20:00,336.1,336.75,336.1,336.56,8600.0,307.9443,308.5398,307.9443,308.3657,8600.0
2020-04-22 10:30:00,336.87,336.91,335.51,336.26,6131.0,308.6497,308.6864,307.4037,308.0908,6131.0
2020-04-22 10:40:00,336.23,337.02,336.16,337.0,14068.0,308.0634,308.7872,307.9992,308.7689,14068.0
2020-04-22 10:50:00,337.0,337.24,336.24,336.46,5109.0,308.7689,308.9888,308.0725,308.2741,5109.0
2020-04-22 11:00:00,336.59,336.6,335.99,336.11,7894.0,308.3932,308.4024,307.8435,307.9534,7894.0
2020-04-22 11:10:00,336.12,336.35,335.9,336.34,8554.0,307.9626,308.1733,307.761,308.1641,8554.0
2020-04-22 11:20:00,336.34,336.61,335.21,335.58,7357.0,308.1641,308.4115,307.1288,307.4678,7357.0
2020-04-22 11:30:00,335.78,336.34,335.39,336.13,5130.0,307.6511,308.1641,307.2937,307.9717,5130.0
2020-04-22 11:40:00,336.29,336.7,336.1,336.62,14640.0,308.1183,308.494,307.9443,308.4207,14640.0
2020-04-22 11:50:00,336.53,337.62,336.52,337.62,4772.0,308.3382,309.3369,308.3291,309.3369,4772.0
2020-04-22 12:00:00,337.67,338.44,337.67,337.71,6080.0,309.3827,310.0882,309.3827,309.4194,6080.0
2020-04-22 12:10:00,338.05,338.98,338.05,338.47,2890.0,309.7309,310.583,309.7309,310.1157,2890.0
2020-04-22 12:20:00,338.43,338.57,337.86,338.27,3792.0,310.0791,310.2073,309.5568,309.9325,3792.0
2020-04-22 12:30:00,338.34,338.38,337.58,337.86,2015.0,309.9966,310.0333,309.3003,309.5568,2015.0
2020-04-22 12:40:00,338.04,338.37,337.96,338.06,3278.0,309.7217,310.0241,309.6484,309.7401,3278.0
2020-04-22 12:50:00,337.93,338.17,337.63,338.09,3825.0,309.6209,309.8408,309.3461,309.7675,3825.0
2020-04-22 13:00:00,338.13,338.37,337.56,337.56,1928.0,309.8042,310.0241,309.2819,309.2819,1928.0
2020-04-22 13:10:00,337.78,339.19,337.74,339.19,4891.0,309.4835,310.7754,309.4469,310.7754,4891.0
2020-04-22 13:20:00,339.24,340.51,339.11,340.1,6219.0,310.8212,311.9848,310.7021,311.6092,6219.0
2020-04-22 13:30:00,339.97,340.27,339.43,339.48,3761.0,311.4901,311.7649,310.9953,311.0411,3761.0
2020-04-22 13:40:00,339.22,339.76,339.1,339.5,7990.0,310.8029,311.2976,310.6929,311.0594,7990.0
2020-04-22 13:50:00,339.43,340.46,339.42,340.46,6736.0,310.9953,311.939,310.9861,311.939,6736.0
2020-04-22 14:00:00,340.46,340.94,339.93,340.53,7373.0,311.939,312.3788,311.4534,312.0031,7373.0
2020-04-22 14:10:00,340.74,341.37,340.24,340.52,6241.0,312.1955,312.7728,311.7374,311.994,6241.0
2020-04-22 14:20:00,340.66,340.88,340.21,340.3,6538.0,312.1223,312.3238,311.7099,311.7924,6538.0
2020-04-22 14:30:00,340.33,341.72,340.33,341.3,7266.0,311.8199,313.0935,311.8199,312.7086,7266.0
2020-04-22 14:40:00,341.41,341.94,341.38,341.59,5983.0,312.8094,313.295,312.7819,312.9743,5983.0
2020-04-22 14:50:00,341.8,342.16,341.49,341.73,11845.0,313.1668,313.4966,312.8827,313.1026,11845.0
2020-04-22 15:00:00,341.74,342.05,341.57,341.95,9523.0,313.1118,313.3958,312.956,313.3042,9523.0
2020-04-22 15:10:00,342.08,342.66,341.99,342.19,7205.0,313.4233,313.9547,313.3408,313.5241,7205.0
2020-04-22 15:20:00,342.1,342.79,342.03,342.79,10402.0,313.4416,314.0738,313.3775,314.0738,10402.0
2020-04-22 15:30:00,342.61,343.22,342.6,343.09,24127.0,313.9089,314.4678,313.8997,314.3487,24127.0
2020-04-22 15:40:00,343.2,343.55,342.56,342.63,22982.0,314.4495,314.7702,313.8631,313.9272,22982.0
2020-04-22 15:50:00,342.81,343.25,340.48,342.01,110691.0,314.0921,314.4953,311.9573,313.3592,110691.0
2020-04-23 09:30:00,341.97,344.0,341.27,343.17,20690.0,313.3225,315.1825,312.6812,314.422,20690.0
2020-04-23 09:40:00,342.44,342.86,341.79,342.73,5384.0,313.7531,314.138,313.1576,314.0188,5384.0
2020-04-23 09:50:00,342.26,343.01,341.81,342.44,6008.0,313.5882,314.2754,313.1759,313.7531,6008.0
2020-04-23 10:00:00,342.81,343.4,342.5,342.9,6825.0,314.0921,314.6327,313.8081,314.1746,6825.0
2020-04-23 10:10:00,342.86,343.55,342.22,342.62,4803.0,314.138,314.7702,313.5516,313.9181,4803.0
2020-04-23 10:20:00,343.05,343.22,342.45,342.45,5047.0,314.312,314.4678,313.7623,313.7623,5047.0
2020-04-23 10:30:00,342.49,343.36,342.33,342.88,12121.0,313.7989,314.5961,313.6524,314.1563,12121.0
2020-04-23 10:40:00,342.88,344.0,342.72,343.3,4625.0,314.1563,315.1825,314.0097,314.5411,4625.0
2020-04-23 10:50:00,343.35,343.67,342.79,343.22,7720.0,314.5869,314.8801,314.0738,314.4678,7720.0
2020-04-23 11:00:00,342.87,343.02,342.5,342.91,6005.0,314.1471,314.2845,313.8081,314.1838,6005.0
2020-04-23 11:10:00,343.15,343.15,342.52,342.85,8451.0,314.4037,314.4037,313.8264,314.1288,8451.0
2020-04-23 11:20:00,343.04,343.67,342.87,343.67,3588.0,314.3029,314.8801,314.1471,314.8801,3588.0
2020-04-23 11:30:00,343.49,343.62,342.72,343.0,8818.0,314.7152,314.8343,314.0097,314.2662,8818.0
2020-04-23 11:40:00,342.81,343.51,342.72,342.97,13168.0,314.0921,314.7335,314.0097,314.2387,13168.0
2020-04-23 11:50:00,343.23,343.99,342.96,343.42,4443.0,314.477,315.1733,314.2296,314.651,4443.0
2020-04-23 12:00:00,343.22,343.47,342.94,343.47,8848.0,314.4678,314.6969,314.2113,314.6969,8848.0
2020-04-23 12:10:00,343.13,343.48,342.91,343.48,6097.0,314.3853,314.706,314.1838,314.706,6097.0
2020-04-23 12:20:00,343.39,343.7,343.08,343.42,3972.0,314.6236,314.9076,314.3395,314.651,3972.0
2020-04-23 12:30:00,343.21,343.21,342.9,342.96,11085.0,314.4586,314.4586,314.1746,314.2296,11085.0
2020-04-23 12:40:00,343.02,343.3,340.36,341.86,29190.0,314.2845,314.5411,311.8474,313.2217,29190.0
2020-04-23 12:50:00,342.48,342.48,340.95,342.06,13666.0,313.7898,313.7898,312.388,313.405,13666.0
2020-04-23 13:00:00,342.18,342.99,341.94,342.15,9983.0,313.5149,314.2571,313.295,313.4874,9983.0
2020-04-23 13:10:00,342.18,343.0,342.13,342.24,7032.0,313.5149,314.2662,313.4691,313.5699,7032.0
2020-04-23 13:20:00,341.96,341.96,339.3,340.22,19670.0,313.3133,313.3133,310.8762,311.7191,19670.0
2020-04-23 13:30:00,340.04,341.46,340.03,341.13,12932.0,311.5542,312.8552,311.545,312.5529,12932.0
2020-04-23 13:40:00,341.27,341.36,340.68,340.74,14725.0,312.6812,312.7636,312.1406,312.1955,14725.0
2020-04-23 13:50:00,340.58,341.42,340.14,341.42,33911.0,312.049,312.8186,311.6458,312.8186,33911.0
2020-04-23 14:00:00,341.42,341.48,339.56,339.67,20729.0,312.8186,312.8736,311.1144,311.2152,20729.0
2020-04-23 14:10:00,339.54,340.8,338.89,340.53,10602.0,311.0961,312.2505,310.5005,312.0031,10602.0
2020-04-23 14:20:00,340.5,341.3,340.5,341.15,6969.0,311.9757,312.7086,311.9757,312.5712,6969.0
2020-04-23 14:30:00,340.94,341.53,340.19,340.28,9221.0,312.3788,312.9194,311.6916,311.7741,9221.0
2020-04-23 14:40:00,340.37,340.84,339.72,339.75,7093.0,311.8565,312.2872,311.261,311.2885,7093.0
2020-04-23 14:50:00,339.77,340.72,339.75,340.49,8623.0,311.3068,312.1772,311.2885,311.9665,8623.0
2020-04-23 15:00:00,340.44,341.11,340.26,340.45,10955.0,311.9207,312.5346,311.7558,311.9298,10955.0
2020-04-23 15:10:00,340.59,340.59,337.87,338.19,11692.0,312.0581,312.0581,309.566,309.8592,11692.0
2020-04-23 15:20:00,338.13,338.13,337.34,337.56,14419.0,309.8042,309.8042,309.0804,309.2819,14419.0
2020-04-23 15:30:00,337.54,338.28,336.9,338.22,18033.0,309.2636,309.9416,308.6772,309.8867,18033.0
2020-04-23 15:40:00,338.26,339.71,337.9,339.71,22327.0,309.9233,311.2518,309.5935,311.2518,22327.0
2020-04-23 15:50:00,339.65,339.71,335.6,335.73,134429.0,311.1969,311.2518,307.4861,307.6052,134429.0
2020-04-24 09:30:00,338.0,339.2,335.05,335.93,7938.0,309.6851,310.7846,306.9822,307.7885,7938.0
2020-04-24 09:40:00,335.19,335.9,332.0,332.0,7047.0,307.1105,307.761,304.1877,304.1877,7047.0
2020-04-24 09:50:00,332.18,334.69,332.18,333.5,6657.0,304.3526,306.6524,304.3526,305.5621,6657.0
2020-04-24 10:00:00,333.0,335.69,333.0,335.23,14602.0,305.1039,307.5686,305.1039,307.1471,14602.0
2020-04-24 10:10:00,334.68,335.85,334.68,335.72,3536.0,306.6432,307.7152,306.6432,307.5961,3536.0
2020-04-24 10:20:00,335.46,335.99,334.98,335.15,2694.0,307.3579,307.8435,306.9181,307.0738,2694.0
2020-04-24 10:30:00,335.03,336.15,335.03,335.68,2034.0,306.9639,307.9901,306.9639,307.5594,2034.0
2020-04-24 10:40:00,335.76,336.02,335.44,335.91,2054.0,307.6327,307.871,307.3395,307.7702,2054.0
2020-04-24 10:50:00,336.05,336.19,334.15,334.29,4375.0,307.8984,308.0267,306.1576,306.2859,4375.0
2020-04-24 11:00:00,334.2,334.4,333.03,333.03,3599.0,306.2034,306.3867,305.1314,305.1314,3599.0
2020-04-24 11:10:00,332.91,333.32,332.26,333.32,3937.0,305.0215,305.3971,304.4259,305.3971,3937.0
2020-04-24 11:20:00,333.31,334.62,333.27,333.96,2760.0,305.388,306.5882,305.3513,305.9835,2760.0
2020-04-24 11:30:00,334.28,334.54,334.14,334.19,1900.0,306.2767,306.5149,306.1484,306.1943,1900.0
2020-04-24 11:40:00,334.26,334.88,334.26,334.56,4492.0,306.2584,306.8265,306.2584,306.5333,4492.0
2020-04-24 11:50:00,334.58,334.75,334.21,334.52,3100.0,306.5516,306.7073,306.2126,306.4966,3100.0
2020-04-24 12:00:00,334.61,335.21,334.6,335.14,1602.0,306.5791,307.1288,306.5699,307.0647,1602.0
2020-04-24 12:10:00,335.12,335.8,334.91,335.8,3079.0,307.0463,307.6694,306.8539,307.6694,3079.0
2020-04-24 12:20:00,335.49,335.81,335.2,335.76,4371.0,307.3854,307.6785,307.1196,307.6327,4371.0
2020-04-24 12:30:00,335.99,336.67,335.85,336.5,1740.0,307.8435,308.4665,307.7152,308.3107,1740.0
2020-04-24 12:40:00,336.61,336.87,336.14,336.67,2186.0,308.4115,308.6497,307.9809,308.4665,2186.0
2020-04-24 12:50:00,336.51,336.51,336.11,336.35,2130.0,308.3199,308.3199,307.9534,308.1733,2130.0
2020-04-24 13:00:00,336.19,336.21,335.74,336.01,3856.0,308.0267,308.045,307.6144,307.8618,3856.0
2020-04-24 13:10:00,335.98,336.38,335.98,336.3,3034.0,307.8343,308.2008,307.8343,308.1275,3034.0
2020-04-24 13:20:00,336.18,336.18,335.77,336.05,2810.0,308.0175,308.0175,307.6419,307.8984,2810.0
2020-04-24 13:30:00,335.98,335.98,335.27,335.66,3516.0,307.8343,307.8343,307.1838,307.5411,3516.0
2020-04-24 13:40:00,335.78,336.77,335.78,336.71,9106.0,307.6511,308.5581,307.6511,308.5032,9106.0
2020-04-24 13:50:00,336.8,337.17,336.47,336.97,5261.0,308.5856,308.9246,308.2833,308.7414,5261.0
2020-04-24 14:00:00,337.22,338.55,337.07,338.18,7819.0,308.9704,310.189,308.833,309.85,7819.0
2020-04-24 14:10:00,338.07,338.68,338.01,338.24,6042.0,309.7492,310.3081,309.6942,309.905,6042.0
2020-04-24 14:20:00,338.26,338.41,337.62,337.72,3192.0,309.9233,310.0607,309.3369,309.4285,3192.0
2020-04-24 14:30:00,337.75,337.87,337.14,337.64,4378.0,309.456,309.566,308.8971,309.3552,4378.0
2020-04-24 14:40:00,337.77,338.03,337.48,337.8,8997.0,309.4744,309.7126,309.2086,309.5018,8997.0
2020-04-24 14:50:00,338.04,338.61,337.88,338.61,8197.0,309.7217,310.244,309.5751,310.244,8197.0
2020-04-24 15:00:00,338.4,338.63,337.61,338.63,10418.0,310.0516,310.2623,309.3278,310.2623,10418.0
2020-04-24 15:10:00,338.66,338.82,337.84,338.24,10712.0,310.2898,310.4364,309.5385,309.905,10712.0
2020-04-24 15:20:00,338.14,338.75,337.9,338.75,6834.0,309.8134,310.3723,309.5935,310.3723,6834.0
2020-04-24 15:30:00,338.83,339.44,338.59,339.2,9072.0,310.4456,311.0045,310.2257,310.7846,9072.0
2020-04-24 15:40:00,339.27,340.07,339.15,340.07,11738.0,310.8487,311.5817,310.7387,311.5817,11738.0
2020-04-24 15:50:00,340.13,340.58,337.9,339.02,63404.0,311.6367,312.049,309.5935,310.6196,63404.0
2020-04-27 09:30:00,341.96,343.71,340.5,341.63,24264.0,313.3133,314.9167,311.9757,313.011,24264.0
2020-04-27 09:40:00,341.65,342.19,340.95,340.95,7061.0,313.0293,313.5241,312.388,312.388,7061.0
2020-04-27 09:50:00,341.5,342.16,340.88,341.26,6161.0,312.8919,313.4966,312.3238,312.672,6161.0
2020-04-27 10:00:00,341.09,342.08,341.01,341.27,9818.0,312.5162,313.4233,312.4429,312.6812,9818.0
2020-04-27 10:10:00,341.24,342.2,340.89,342.11,12974.0,312.6537,313.5332,312.333,313.4508,12974.0
2020-04-27 10:20:00,342.01,343.74,341.92,343.63,6725.0,313.3592,314.9442,313.2767,314.8434,6725.0
2020-04-27 10:30:00,343.63,344.28,342.89,343.81,31814.0,314.8434,315.439,314.1654,315.0084,31814.0
2020-04-27 10:40:00,343.91,344.56,343.66,343.99,15039.0,315.1,315.6955,314.8709,315.1733,15039.0
2020-04-27 10:50:00,344.0,344.02,342.82,343.16,20244.0,315.1825,315.2008,314.1013,314.4128,20244.0
2020-04-27 11:00:00,343.14,343.4,342.44,342.94,7037.0,314.3945,314.6327,313.7531,314.2113,7037.0
2020-04-27 11:10:00,342.88,343.17,342.51,343.01,12242.0,314.1563,314.422,313.8173,314.2754,12242.0
2020-04-27 11:20:00,343.11,343.2,342.36,343.05,5467.0,314.367,314.4495,313.6798,314.312,5467.0
2020-04-27 11:30:00,343.04,344.48,343.03,344.15,6848.0,314.3029,315.6222,314.2937,315.3199,6848.0
2020-04-27 11:40:00,344.11,345.19,344.11,345.16,5400.0,315.2832,316.2728,315.2832,316.2453,5400.0
2020-04-27 11:50:00,345.28,346.35,345.19,345.34,12756.0,316.3552,317.3356,316.2728,316.4102,12756.0
2020-04-27 12:00:00,344.55,344.98,343.89,344.98,9730.0,315.6864,316.0804,315.0817,316.0804,9730.0
2020-04-27 12:10:00,344.99,345.13,344.46,345.0,16290.0,316.0895,316.2178,315.6039,316.0987,16290.0
2020-04-27 12:20:00,345.0,345.01,344.29,344.7,3471.0,316.0987,316.1078,315.4482,315.8238,3471.0
2020-04-27 12:30:00,344.75,345.33,344.6,344.73,4867.0,315.8696,316.401,315.7322,315.8513,4867.0
2020-04-27 12:40:00,344.95,345.08,344.48,344.82,8199.0,316.0529,316.172,315.6222,315.9338,8199.0
2020-04-27 12:50:00,344.98,345.06,344.85,345.06,6328.0,316.0804,316.1537,315.9612,316.1537,6328.0
2020-04-27 13:00:00,345.06,345.06,343.79,344.0,6044.0,316.1537,316.1537,314.99,315.1825,6044.0
2020-04-27 13:10:00,343.91,344.11,343.5,344.0,4751.0,315.1,315.2832,314.7243,315.1825,4751.0
2020-04-27 13:20:00,343.46,343.52,342.77,343.34,7746.0,314.6877,314.7427,314.0555,314.5777,7746.0
2020-04-27 13:30:00,343.02,343.18,342.41,342.73,4585.0,314.2845,314.4311,313.7257,314.0188,4585.0
2020-04-27 13:40:00,342.57,342.9,342.16,342.86,10105.0,313.8722,314.1746,313.4966,314.138,10105.0
2020-04-27 13:50:00,342.92,343.69,342.92,343.48,5440.0,314.1929,314.8984,314.1929,314.706,5440.0
2020-04-27 14:00:00,343.49,344.27,343.49,343.72,5600.0,314.7152,315.4298,314.7152,314.9259,5600.0
2020-04-27 14:10:00,343.85,344.13,343.7,343.78,8128.0,315.045,315.3016,314.9076,314.9809,8128.0
2020-04-27 14:20:00,343.88,343.9,343.58,343.83,4189.0,315.0725,315.0908,314.7976,315.0267,4189.0
2020-04-27 14:30:00,343.71,345.14,343.7,345.13,19132.0,314.9167,316.227,314.9076,316.2178,19132.0
2020-04-27 14:40:00,345.24,345.28,344.87,345.1,4566.0,316.3186,316.3552,315.9796,316.1903,4566.0
2020-04-27 14:50:00,345.2,345.43,345.01,345.25,6856.0,316.2819,316.4927,316.1078,316.3277,6856.0
2020-04-27 15:00:00,345.26,345.4,344.82,345.08,6406.0,316.3369,316.4652,315.9338,316.172,6406.0
2020-04-27 15:10:00,344.99,345.78,344.97,345.78,9682.0,316.0895,316.8133,316.0712,316.8133,9682.0
2020-04-27 15:20:00,345.77,345.84,345.3,345.62,6279.0,316.8042,316.8683,316.3735,316.6667,6279.0
2020-04-27 15:30:00,345.72,346.78,345.62,346.41,11448.0,316.7584,317.7296,316.6667,317.3906,11448.0
2020-04-27 15:40:00,346.27,346.51,345.9,346.0,15008.0,317.2623,317.4822,316.9233,317.0149,15008.0
2020-04-27 15:50:00,345.9,345.93,344.07,344.82,64011.0,316.9233,316.9508,315.2466,315.9338,64011.0
2020-04-28 09:30:00,349.27,351.42,348.05,350.67,23732.0,320.011,321.9809,318.8932,321.2937,23732.0
2020-04-28 09:40:00,350.58,350.83,349.54,350.19,9921.0,321.2112,321.4403,320.2584,320.8539,9921.0
2020-04-28 09:50:00,349.88,350.08,347.01,347.35,13241.0,320.5699,320.7531,317.9403,318.2518,13241.0
2020-04-28 10:00:00,347.48,348.99,346.97,348.31,9005.0,318.3709,319.7544,317.9037,319.1314,9005.0
2020-04-28 10:10:00,348.54,349.49,348.16,348.67,7716.0,319.3421,320.2125,318.994,319.4612,7716.0
2020-04-28 10:20:00,348.66,348.92,348.0,348.56,9450.0,319.4521,319.6903,318.8474,319.3605,9450.0
2020-04-28 10:30:00,348.56,348.56,347.38,347.73,6674.0,319.3605,319.3605,318.2793,318.6,6674.0
2020-04-28 10:40:00,347.63,347.97,345.74,345.79,9409.0,318.5084,318.8199,316.7767,316.8225,9409.0
2020-04-28 10:50:00,346.06,346.21,342.74,343.15,8280.0,317.0699,317.2073,314.028,314.4037,8280.0
2020-04-28 11:00:00,343.38,344.55,343.27,344.08,11540.0,314.6144,315.6864,314.5136,315.2558,11540.0
2020-04-28 11:10:00,343.9,344.07,342.9,343.01,14968.0,315.0908,315.2466,314.1746,314.2754,14968.0
2020-04-28 11:20:00,342.92,343.41,342.63,343.21,11416.0,314.1929,314.6419,313.9272,314.4586,11416.0
2020-04-28 11:30:00,343.2,345.71,343.16,345.71,12474.0,314.4495,316.7492,314.4128,316.7492,12474.0
2020-04-28 11:40:00,345.85,347.24,345.49,346.05,11474.0,316.8775,318.151,316.5476,317.0607,11474.0
2020-04-28 11:50:00,345.69,345.69,345.0,345.38,6118.0,316.7309,316.7309,316.0987,316.4468,6118.0
2020-04-28 12:00:00,345.33,345.46,344.86,345.08,10888.0,316.401,316.5201,315.9704,316.172,10888.0
2020-04-28 12:10:00,345.24,345.53,343.5,343.5,6079.0,316.3186,316.5843,314.7243,314.7243,6079.0
2020-04-28 12:20:00,343.51,345.13,343.51,345.09,13395.0,314.7335,316.2178,314.7335,316.1811,13395.0
2020-04-28 12:30:00,345.02,345.35,345.0,345.12,3506.0,316.117,316.4194,316.0987,316.2086,3506.0
2020-04-28 12:40:00,345.08,345.51,344.93,345.47,6966.0,316.172,316.566,316.0345,316.5293,6966.0
2020-04-28 12:50:00,345.42,346.81,345.26,346.48,7372.0,316.4835,317.7571,316.3369,317.4547,7372.0
2020-04-28 13:00:00,346.7,346.92,346.32,346.61,4341.0,317.6563,317.8578,317.3081,317.5738,4341.0
2020-04-28 13:10:00,346.43,346.43,345.54,345.57,4858.0,317.4089,317.4089,316.5934,316.6209,4858.0
2020-04-28 13:20:00,345.57,345.9,345.27,345.75,5645.0,316.6209,316.9233,316.3461,316.7859,5645.0
2020-04-28 13:30:00,345.69,345.76,345.07,345.28,3679.0,316.7309,316.795,316.1628,316.3552,3679.0
2020-04-28 13:40:00,345.4,346.18,345.17,345.99,6448.0,316.4652,317.1798,316.2544,317.0057,6448.0
2020-04-28 13:50:00,346.04,346.45,345.69,345.94,5400.0,317.0516,317.4272,316.7309,316.9599,5400.0
2020-04-28 14:00:00,345.9,346.73,345.87,346.72,6328.0,316.9233,317.6838,316.8958,317.6746,6328.0
2020-04-28 14:10:00,347.13,348.69,347.13,348.68,12926.0,318.0502,319.4796,318.0502,319.4704,12926.0
2020-04-28 14:20:00,348.86,349.81,348.74,348.98,8169.0,319.6353,320.5057,319.5254,319.7453,8169.0
2020-04-28 14:30:00,349.01,349.11,348.2,348.33,8991.0,319.7728,319.8644,319.0306,319.1497,8991.0
2020-04-28 14:40:00,348.25,348.4,347.21,347.21,6111.0,319.0764,319.2139,318.1235,318.1235,6111.0
2020-04-28 14:50:00,347.45,347.74,346.63,346.71,10260.0,318.3434,318.6091,317.5921,317.6654,10260.0
2020-04-28 15:00:00,346.78,347.58,346.75,347.58,4732.0,317.7296,318.4625,317.7021,318.4625,4732.0
2020-04-28 15:10:00,347.4,347.85,347.4,347.85,5065.0,318.2976,318.7099,318.2976,318.7099,5065.0
2020-04-28 15:20:00,347.65,348.29,346.8,347.47,12645.0,318.5267,319.1131,317.7479,318.3618,12645.0
2020-04-28 15:30:00,347.55,348.95,347.19,348.88,19754.0,318.4351,319.7178,318.1052,319.6536,19754.0
2020-04-28 15:40:00,348.86,348.89,345.44,345.44,32637.0,319.6353,319.6628,316.5018,316.5018,32637.0
2020-04-28 15:50:00,345.0,345.91,344.54,345.02,49283.0,316.0987,316.9324,315.6772,316.117,49283.0
2020-04-29 09:30:00,332.55,339.54,324.22,324.22,87576.0,304.6916,311.0961,297.0595,297.0595,87576.0
2020-04-29 09:40:00,324.45,330.0,321.13,330.0,69191.0,297.2702,302.3553,294.2283,302.3553,69191.0
2020-04-29 09:50:00,329.8,331.49,328.7,329.95,44544.0,302.172,303.7204,301.1642,302.3094,44544.0
2020-04-29 10:00:00,330.06,332.5,329.13,331.86,53104.0,302.4102,304.6458,301.5581,304.0594,53104.0
2020-04-29 10:10:00,331.99,332.21,330.47,331.5,95236.0,304.1786,304.3801,302.7859,303.7296,95236.0
2020-04-29 10:20:00,331.18,331.18,328.12,330.44,41196.0,303.4364,303.4364,300.6328,302.7584,41196.0
2020-04-29 10:30:00,330.86,330.86,329.57,330.0,34920.0,303.1432,303.1432,301.9613,302.3553,34920.0
2020-04-29 10:40:00,330.04,334.68,329.17,334.05,30112.0,302.3919,306.6432,301.5948,306.066,30112.0
2020-04-29 10:50:00,334.35,336.92,334.1,336.38,27521.0,306.3409,308.6956,306.1118,308.2008,27521.0
2020-04-29 11:00:00,336.38,340.0,335.26,339.99,20828.0,308.2008,311.5175,307.1746,311.5084,20828.0
2020-04-29 11:10:00,340.36,342.87,339.37,342.68,27304.0,311.8474,314.1471,310.9403,313.973,27304.0
2020-04-29 11:20:00,342.18,343.66,342.05,342.84,33525.0,313.5149,314.8709,313.3958,314.1196,33525.0
2020-04-29 11:30:00,342.89,344.07,342.32,343.77,27939.0,314.1654,315.2466,313.6432,314.9717,27939.0
2020-04-29 11:40:00,343.6,343.6,342.39,343.26,11036.0,314.816,314.816,313.7073,314.5044,11036.0
2020-04-29 11:50:00,343.26,344.25,343.26,343.91,7700.0,314.5044,315.4115,314.5044,315.1,7700.0
2020-04-29 12:00:00,343.91,346.79,343.9,346.3,14563.0,315.1,317.7387,315.0908,317.2898,14563.0
2020-04-29 12:10:00,346.1,346.1,344.45,344.95,17667.0,317.1065,317.1065,315.5948,316.0529,17667.0
2020-04-29 12:20:00,344.68,346.32,344.47,345.0,110704.0,315.8055,317.3081,315.6131,316.0987,110704.0
2020-04-29 12:30:00,345.05,345.65,344.4,344.82,48906.0,316.1445,316.6942,315.5489,315.9338,48906.0
2020-04-29 12:40:00,344.96,345.58,344.54,345.45,30988.0,316.062,316.6301,315.6772,316.511,30988.0
2020-04-29 12:50:00,345.53,346.19,345.06,346.09,9778.0,316.5843,317.189,316.1537,317.0974,9778.0
2020-04-29 13:00:00,346.09,346.44,345.71,345.81,11792.0,317.0974,317.418,316.7492,316.8408,11792.0
2020-04-29 13:10:00,345.96,347.16,345.86,346.99,8616.0,316.9783,318.0777,316.8866,317.922,8616.0
2020-04-29 13:20:00,346.84,347.02,346.0,346.11,9269.0,317.7845,317.9495,317.0149,317.1157,9269.0
2020-04-29 13:30:00,346.0,346.0,343.79,343.94,28015.0,317.0149,317.0149,314.99,315.1275,28015.0
2020-04-29 13:40:00,343.96,344.19,340.74,341.63,16908.0,315.1458,315.3565,312.1955,313.011,16908.0
2020-04-29 13:50:00,341.61,341.75,341.0,341.2,10708.0,312.9927,313.1209,312.4338,312.617,10708.0
2020-04-29 14:00:00,341.01,341.45,339.42,339.87,11522.0,312.4429,312.8461,310.9861,311.3984,11522.0
2020-04-29 14:10:00,339.88,340.1,337.51,338.0,24220.0,311.4076,311.6092,309.2361,309.6851,24220.0
2020-04-29 14:20:00,338.01,339.87,337.85,338.6,32666.0,309.6942,311.3984,309.5477,310.2348,32666.0
2020-04-29 14:30:00,338.18,338.93,338.01,338.17,5700.0,309.85,310.5372,309.6942,309.8408,5700.0
2020-04-29 14:40:00,338.0,338.88,337.2,337.51,12198.0,309.6851,310.4914,308.9521,309.2361,12198.0
2020-04-29 14:50:00,337.52,340.99,337.52,340.99,22041.0,309.2453,312.4246,309.2453,312.4246,22041.0
2020-04-29 15:00:00,340.59,340.75,339.94,340.22,11145.0,312.0581,312.2047,311.4626,311.7191,11145.0
2020-04-29 15:10:00,340.23,340.23,337.71,338.0,19872.0,311.7283,311.7283,309.4194,309.6851,19872.0
2020-04-29 15:20:00,337.92,338.21,335.14,335.88,179168.0,309.6118,309.8775,307.0647,307.7427,179168.0
2020-04-29 15:30:00,336.22,336.49,335.11,335.33,20697.0,308.0542,308.3016,307.0372,307.2388,20697.0
2020-04-29 15:40:00,335.37,335.95,334.38,334.51,60823.0,307.2754,307.8068,306.3683,306.4874,60823.0
2020-04-29 15:50:00,334.03,334.51,331.79,331.83,181765.0,306.0477,306.4874,303.9953,304.032,181765.0
2020-04-30 09:30:00,327.56,329.47,325.39,328.13,28575.0,300.1197,301.8697,298.1314,300.6419,28575.0
2020-04-30 09:40:00,328.15,329.71,325.82,329.39,25742.0,300.6602,302.0896,298.5254,301.7964,25742.0
2020-04-30 09:50:00,329.57,331.74,328.5,328.53,33382.0,301.9613,303.9495,300.9809,301.0084,33382.0
2020-04-30 10:00:00,328.78,329.92,327.59,329.68,20039.0,301.2375,302.282,300.1472,302.0621,20039.0
2020-04-30 10:10:00,329.78,330.99,329.25,329.61,14831.0,302.1537,303.2623,301.6681,301.9979,14831.0
2020-04-30 10:20:00,329.5,331.53,328.63,331.28,9315.0,301.8971,303.7571,301.1,303.528,9315.0
2020-04-30 10:30:00,331.3,331.59,330.79,330.79,11800.0,303.5464,303.8121,303.0791,303.0791,11800.0
2020-04-30 10:40:00,330.91,330.91,327.79,327.91,22633.0,303.189,303.189,300.3304,300.4403,22633.0
2020-04-30 10:50:00,328.06,328.44,327.36,328.44,14503.0,300.5778,300.9259,299.9364,300.9259,14503.0
2020-04-30 11:00:00,328.52,330.76,328.39,330.21,20907.0,300.9992,303.0516,300.8801,302.5477,20907.0
2020-04-30 11:10:00,330.21,330.21,327.81,328.25,22343.0,302.5477,302.5477,300.3487,300.7519,22343.0
2020-04-30 11:20:00,328.54,328.54,326.52,326.88,11717.0,301.0176,301.0176,299.1668,299.4966,11717.0
2020-04-30 11:30:00,326.75,328.72,326.75,328.72,22980.0,299.3775,301.1825,299.3775,301.1825,22980.0
2020-04-30 11:40:00,328.8,329.13,325.86,325.86,33316.0,301.2558,301.5581,298.5621,298.5621,33316.0
2020-04-30 11:50:00,325.86,326.05,323.41,323.41,20116.0,298.5621,298.7362,296.3173,296.3173,20116.0
2020-04-30 12:00:00,323.27,326.08,322.98,325.85,38529.0,296.189,298.7636,295.9233,298.5529,38529.0
2020-04-30 12:10:00,326.06,326.68,325.95,326.46,16343.0,298.7453,299.3134,298.6445,299.1118,16343.0
2020-04-30 12:20:00,326.48,326.62,325.67,325.89,15819.0,299.1301,299.2584,298.388,298.5896,15819.0
2020-04-30 12:30:00,325.79,327.27,325.58,326.48,12173.0,298.4979,299.854,298.3055,299.1301,12173.0
2020-04-30 12:40:00,326.49,328.53,326.46,328.52,11830.0,299.1393,301.0084,299.1118,300.9992,11830.0
2020-04-30 12:50:00,328.57,328.57,326.63,326.78,7372.0,301.0451,301.0451,299.2676,299.405,7372.0
2020-04-30 13:00:00,326.8,328.48,326.47,327.17,15934.0,299.4233,300.9626,299.121,299.7623,15934.0
2020-04-30 13:10:00,326.91,328.65,326.59,328.56,14347.0,299.5241,301.1184,299.2309,301.0359,14347.0
2020-04-30 13:20:00,328.43,328.43,327.4,327.62,7877.0,300.9168,300.9168,299.9731,300.1746,7877.0
2020-04-30 13:30:00,327.52,328.1,327.15,327.27,7313.0,300.083,300.6144,299.744,299.854,7313.0
2020-04-30 13:40:00,327.06,327.8,327.0,327.45,7341.0,299.6615,300.3396,299.6066,300.0189,7341.0
2020-04-30 13:50:00,327.44,327.99,327.29,327.55,7764.0,300.0097,300.5136,299.8723,300.1105,7764.0
2020-04-30 14:00:00,327.54,328.67,327.12,327.81,11010.0,300.1013,301.1367,299.7165,300.3487,11010.0
2020-04-30 14:10:00,327.97,328.51,327.97,328.22,8042.0,300.4953,300.9901,300.4953,300.7244,8042.0
2020-04-30 14:20:00,328.19,329.07,328.19,328.44,7004.0,300.6969,301.5032,300.6969,300.9259,7004.0
2020-04-30 14:30:00,328.46,329.98,327.95,328.09,17535.0,300.9443,302.3369,300.477,300.6053,17535.0
2020-04-30 14:40:00,328.13,329.04,327.98,328.55,10197.0,300.6419,301.4757,300.5045,301.0267,10197.0
2020-04-30 14:50:00,328.66,328.66,327.71,328.31,11638.0,301.1275,301.1275,300.2571,300.8068,11638.0
2020-04-30 15:00:00,328.4,328.92,328.24,328.54,8638.0,300.8893,301.3657,300.7427,301.0176,8638.0
2020-04-30 15:10:00,328.49,330.5,328.24,330.5,12878.0,300.9718,302.8134,300.7427,302.8134,12878.0
2020-04-30 15:20:00,330.48,331.33,330.48,330.55,14642.0,302.795,303.5738,302.795,302.8592,14642.0
2020-04-30 15:30:00,330.63,330.87,329.73,330.33,33281.0,302.9325,303.1524,302.1079,302.6576,33281.0
2020-04-30 15:40:00,330.32,331.28,330.18,330.63,26135.0,302.6485,303.528,302.5202,302.9325,26135.0
2020-04-30 15:50:00,330.85,331.91,330.32,330.32,68591.0,303.1341,304.1053,302.6485,302.6485,68591.0
2020-05-01 09:30:00,326.96,328.43,326.19,328.12,25571.0,299.5699,300.9168,298.8644,300.6328,25571.0
2020-05-01 09:40:00,328.07,330.25,327.58,328.74,38699.0,300.5869,302.5843,300.138,301.2008,38699.0
2020-05-01 09:50:00,328.39,329.25,327.73,328.41,26098.0,300.8801,301.6681,300.2754,300.8985,26098.0
2020-05-01 10:00:00,328.29,329.34,327.04,327.15,12232.0,300.7885,301.7505,299.6432,299.744,12232.0
2020-05-01 10:10:00,326.91,327.78,325.81,327.78,15859.0,299.5241,300.3212,298.5163,300.3212,15859.0
2020-05-01 10:20:00,327.1,328.21,326.2,328.21,13458.0,299.6982,300.7152,298.8736,300.7152,13458.0
2020-05-01 10:30:00,328.25,328.81,327.31,328.29,19171.0,300.7519,301.2649,299.8906,300.7885,19171.0
2020-05-01 10:40:00,327.81,328.71,327.66,328.7,4613.0,300.3487,301.1733,300.2113,301.1642,4613.0
2020-05-01 10:50:00,328.52,329.2,327.38,327.38,4212.0,300.9992,301.6223,299.9547,299.9547,4212.0
2020-05-01 11:00:00,327.05,327.3,326.38,327.01,18097.0,299.6524,299.8814,299.0385,299.6157,18097.0
2020-05-01 11:10:00,326.82,327.06,326.1,326.46,4896.0,299.4417,299.6615,298.782,299.1118,4896.0
2020-05-01 11:20:00,326.58,327.06,326.09,326.26,7058.0,299.2218,299.6615,298.7728,298.9286,7058.0
2020-05-01 11:30:00,326.17,326.59,326.01,326.35,14237.0,298.8461,299.2309,298.6995,299.011,14237.0
2020-05-01 11:40:00,326.28,326.49,326.0,326.32,14145.0,298.9469,299.1393,298.6903,298.9835,14145.0
2020-05-01 11:50:00,326.18,326.31,325.0,325.08,27709.0,298.8553,298.9744,297.7741,297.8474,27709.0
2020-05-01 12:00:00,325.3,325.32,324.27,325.32,13659.0,298.049,298.0673,297.1053,298.0673,13659.0
2020-05-01 12:10:00,325.43,325.79,325.04,325.39,8940.0,298.1681,298.4979,297.8108,298.1314,8940.0
2020-05-01 12:20:00,325.37,325.68,325.1,325.15,9784.0,298.1131,298.3972,297.8657,297.9116,9784.0
2020-05-01 12:30:00,325.1,325.52,324.9,325.38,8752.0,297.8657,298.2506,297.6825,298.1223,8752.0
2020-05-01 12:40:00,325.43,326.55,324.88,326.27,43372.0,298.1681,299.1943,297.6642,298.9377,43372.0
2020-05-01 12:50:00,326.48,327.32,326.37,327.32,9602.0,299.1301,299.8998,299.0294,299.8998,9602.0
2020-05-01 13:00:00,327.48,328.31,327.06,327.4,7599.0,300.0464,300.8068,299.6615,299.9731,7599.0
2020-05-01 13:10:00,327.38,327.61,327.02,327.1,13548.0,299.9547,300.1655,299.6249,299.6982,13548.0
2020-05-01 13:20:00,327.22,328.25,326.91,328.1,6374.0,299.8081,300.7519,299.5241,300.6144,6374.0
2020-05-01 13:30:00,328.24,328.34,327.37,327.51,6302.0,300.7427,300.8343,299.9456,300.0739,6302.0
2020-05-01 13:40:00,327.51,327.83,326.58,326.75,6641.0,300.0739,300.367,299.2218,299.3775,6641.0
2020-05-01 13:50:00,326.85,326.99,326.29,326.99,4902.0,299.4691,299.5974,298.9561,299.5974,4902.0
2020-05-01 14:00:00,327.1,327.24,326.53,326.88,5538.0,299.6982,299.8265,299.1759,299.4966,5538.0
2020-05-01 14:10:00,327.08,327.19,326.45,327.07,6493.0,299.6799,299.7807,299.1027,299.6707,6493.0
2020-05-01 14:20:00,327.09,329.8,327.09,328.8,22304.0,299.689,302.172,299.689,301.2558,22304.0
2020-05-01 14:30:00,328.2,328.5,327.65,328.38,5010.0,300.706,300.9809,300.2021,300.871,5010.0
2020-05-01 14:40:00,328.05,328.62,327.56,328.13,3731.0,300.5686,301.0909,300.1197,300.6419,3731.0
2020-05-01 14:50:00,327.69,328.15,327.05,328.15,6193.0,300.2388,300.6602,299.6524,300.6602,6193.0
2020-05-01 15:00:00,328.07,328.39,327.1,327.3,5709.0,300.5869,300.8801,299.6982,299.8814,5709.0
2020-05-01 15:10:00,326.71,328.3,326.7,328.03,7870.0,299.3409,300.7977,299.3317,300.5503,7870.0
2020-05-01 15:20:00,327.88,330.0,327.88,328.15,23339.0,300.4129,302.3553,300.4129,300.6602,23339.0
2020-05-01 15:30:00,328.17,328.52,326.94,327.42,14232.0,300.6786,300.9992,299.5516,299.9914,14232.0
2020-05-01 15:40:00,327.53,328.62,326.8,328.28,24795.0,300.0922,301.0909,299.4233,300.7793,24795.0
2020-05-01 15:50:00,328.15,328.62,326.54,328.61,58120.0,300.6602,301.0909,299.1851,301.0817,58120.0
2020-05-04 09:30:00,326.36,327.0,323.23,323.24,20546.0,299.0202,299.6066,296.1524,296.1616,20546.0
2020-05-04 09:40:00,322.81,323.68,322.66,323.37,8103.0,295.7676,296.5647,295.6301,296.2807,8103.0
2020-05-04 09:50:00,323.29,324.38,323.29,324.0,9362.0,296.2074,297.2061,296.2074,296.8579,9362.0
2020-05-04 10:00:00,324.04,324.8,323.53,323.53,5078.0,296.8945,297.5909,296.4273,296.4273,5078.0
2020-05-04 10:10:00,323.85,324.31,323.26,324.01,5507.0,296.7205,297.1419,296.1799,296.8671,5507.0
2020-05-04 10:20:00,323.93,323.93,322.23,322.85,8282.0,296.7938,296.7938,295.2362,295.8042,8282.0
2020-05-04 10:30:00,322.72,323.28,322.28,323.06,16121.0,295.6851,296.1982,295.282,295.9966,16121.0
2020-05-04 10:40:00,323.0,324.15,322.82,323.73,18538.0,295.9417,296.9953,295.7767,296.6105,18538.0
2020-05-04 10:50:00,323.44,323.44,321.25,321.32,14518.0,296.3448,296.3448,294.3383,294.4024,14518.0
2020-05-04 11:00:00,321.41,321.41,320.29,320.92,12789.0,294.4849,294.4849,293.4587,294.0359,12789.0
2020-05-04 11:10:00,321.04,321.52,320.86,321.27,5054.0,294.1459,294.5856,293.9809,294.3566,5054.0
2020-05-04 11:20:00,321.21,322.03,320.68,320.98,12704.0,294.3016,295.0529,293.816,294.0909,12704.0
2020-05-04 11:30:00,320.87,321.04,319.76,320.06,13202.0,293.9901,294.1459,292.9731,293.248,13202.0
2020-05-04 11:40:00,320.13,320.92,320.0,320.72,10772.0,293.3121,294.0359,293.193,293.8527,10772.0
2020-05-04 11:50:00,320.8,321.04,320.63,320.71,6191.0,293.926,294.1459,293.7702,293.8435,6191.0
2020-05-04 12:00:00,320.96,322.19,320.96,322.16,4903.0,294.0726,295.1995,294.0726,295.172,4903.0
2020-05-04 12:10:00,322.3,322.3,321.5,321.5,3713.0,295.3003,295.3003,294.5673,294.5673,3713.0
2020-05-04 12:20:00,321.69,322.52,321.69,322.28,3699.0,294.7414,295.5019,294.7414,295.282,3699.0
2020-05-04 12:30:00,322.27,322.41,321.35,321.44,6453.0,295.2728,295.4011,294.4299,294.5123,6453.0
2020-05-04 12:40:00,321.44,321.72,321.04,321.51,6501.0,294.5123,294.7689,294.1459,294.5765,6501.0
2020-05-04 12:50:00,321.5,322.25,321.49,322.22,4496.0,294.5673,295.2545,294.5582,295.227,4496.0
2020-05-04 13:00:00,322.23,322.23,321.48,321.87,4571.0,295.2362,295.2362,294.549,294.9063,4571.0
2020-05-04 13:10:00,321.74,322.01,321.13,321.49,11128.0,294.7872,295.0346,294.2283,294.5582,11128.0
2020-05-04 13:20:00,321.47,321.78,321.25,321.67,4500.0,294.5398,294.8239,294.3383,294.7231,4500.0
2020-05-04 13:30:00,321.85,322.03,321.2,321.3,5794.0,294.888,295.0529,294.2925,294.3841,5794.0
2020-05-04 13:40:00,321.29,322.19,321.07,321.99,4682.0,294.3749,295.1995,294.1733,295.0163,4682.0
2020-05-04 13:50:00,321.89,321.96,321.53,321.72,4610.0,294.9247,294.9888,294.5948,294.7689,4610.0
2020-05-04 14:00:00,321.45,321.84,321.02,321.13,3792.0,294.5215,294.8788,294.1275,294.2283,3792.0
2020-05-04 14:10:00,321.32,321.79,321.32,321.7,4079.0,294.4024,294.833,294.4024,294.7506,4079.0
2020-05-04 14:20:00,321.81,321.89,321.44,321.46,4265.0,294.8514,294.9247,294.5123,294.5307,4265.0
2020-05-04 14:30:00,321.43,321.86,320.83,320.84,3804.0,294.5032,294.8972,293.9534,293.9626,3804.0
2020-05-04 14:40:00,320.54,321.17,320.34,321.15,7886.0,293.6877,294.265,293.5045,294.2466,7886.0
2020-05-04 14:50:00,321.32,321.71,321.19,321.61,9078.0,294.4024,294.7597,294.2833,294.6681,9078.0
2020-05-04 15:00:00,321.3,321.61,321.07,321.49,5060.0,294.3841,294.6681,294.1733,294.5582,5060.0
2020-05-04 15:10:00,321.64,322.11,321.45,322.11,3704.0,294.6956,295.1262,294.5215,295.1262,3704.0
2020-05-04 15:20:00,322.01,322.33,321.6,322.13,3680.0,295.0346,295.3278,294.6589,295.1445,3680.0
2020-05-04 15:30:00,322.22,322.54,321.84,322.02,9668.0,295.227,295.5202,294.8788,295.0438,9668.0
2020-05-04 15:40:00,322.13,322.69,322.13,322.63,11442.0,295.1445,295.6576,295.1445,295.6027,11442.0
2020-05-04 15:50:00,322.45,322.74,322.01,322.69,33545.0,295.4377,295.7034,295.0346,295.6576,33545.0
2020-05-05 09:30:00,323.49,324.82,322.26,323.4,21582.0,296.3906,297.6092,295.2637,296.3082,21582.0
2020-05-05 09:40:00,323.93,326.25,323.5,326.08,11105.0,296.7938,298.9194,296.3998,298.7636,11105.0
2020-05-05 09:50:00,326.07,326.59,325.5,326.18,5311.0,298.7545,299.2309,298.2322,298.8553,5311.0
2020-05-05 10:00:00,326.36,327.05,326.19,326.89,7403.0,299.0202,299.6524,298.8644,299.5058,7403.0
2020-05-05 10:10:00,326.9,327.2,326.14,327.17,8058.0,299.515,299.7898,298.8186,299.7623,8058.0
2020-05-05 10:20:00,327.24,327.69,326.67,326.97,5988.0,299.8265,300.2388,299.3042,299.5791,5988.0
2020-05-05 10:30:00,326.84,327.28,326.59,327.16,4947.0,299.46,299.8631,299.2309,299.7532,4947.0
2020-05-05 10:40:00,327.25,328.0,326.9,327.45,11040.0,299.8356,300.5228,299.515,300.0189,11040.0
2020-05-05 10:50:00,327.57,327.98,327.03,327.98,7492.0,300.1288,300.5045,299.6341,300.5045,7492.0
2020-05-05 11:00:00,327.98,329.23,327.56,328.66,10122.0,300.5045,301.6498,300.1197,301.1275,10122.0
2020-05-05 11:10:00,328.57,328.74,327.97,328.12,4506.0,301.0451,301.2008,300.4953,300.6328,4506.0
2020-05-05 11:20:00,328.31,329.15,327.93,328.42,5229.0,300.8068,301.5765,300.4587,300.9076,5229.0
2020-05-05 11:30:00,328.39,328.94,327.74,328.27,6148.0,300.8801,301.3841,300.2846,300.7702,6148.0
2020-05-05 11:40:00,328.17,328.56,327.87,327.87,4061.0,300.6786,301.0359,300.4037,300.4037,4061.0
2020-05-05 11:50:00,328.12,328.15,326.87,326.87,3470.0,300.6328,300.6602,299.4875,299.4875,3470.0
2020-05-05 12:00:00,326.95,326.96,326.52,326.67,7428.0,299.5608,299.5699,299.1668,299.3042,7428.0
2020-05-05 12:10:00,326.66,327.43,326.66,327.43,8944.0,299.2951,300.0006,299.2951,300.0006,8944.0
2020-05-05 12:20:00,327.55,327.95,327.35,327.7,6107.0,300.1105,300.477,299.9273,300.2479,6107.0
2020-05-05 12:30:00,327.79,328.0,327.24,327.42,4287.0,300.3304,300.5228,299.8265,299.9914,4287.0
2020-05-05 12:40:00,327.54,328.37,327.47,328.27,5605.0,300.1013,300.8618,300.0372,300.7702,5605.0
2020-05-05 12:50:00,328.14,328.71,327.98,328.34,3864.0,300.6511,301.1733,300.5045,300.8343,3864.0
2020-05-05 13:00:00,328.13,328.32,327.44,327.46,4522.0,300.6419,300.816,300.0097,300.028,4522.0
2020-05-05 13:10:00,327.56,328.16,327.34,327.75,6135.0,300.1197,300.6694,299.9181,300.2937,6135.0
2020-05-05 13:20:00,327.57,327.82,327.32,327.56,5248.0,300.1288,300.3579,299.8998,300.1197,5248.0
2020-05-05 13:30:00,327.74,328.08,327.6,328.06,6162.0,300.2846,300.5961,300.1563,300.5778,6162.0
2020-05-05 13:40:00,328.06,328.63,328.06,328.63,9432.0,300.5778,301.1,300.5778,301.1,9432.0
2020-05-05 13:50:00,328.37,329.69,328.37,329.34,4939.0,300.8618,302.0712,300.8618,301.7505,4939.0
2020-05-05 14:00:00,329.18,329.93,329.18,329.71,3320.0,301.604,302.2911,301.604,302.0896,3320.0
2020-05-05 14:10:00,329.76,330.4,329.59,330.28,6585.0,302.1354,302.7218,301.9796,302.6118,6585.0
2020-05-05 14:20:00,330.59,331.15,330.28,330.94,7424.0,302.8958,303.4089,302.6118,303.2165,7424.0
2020-05-05 14:30:00,330.83,331.25,330.62,330.93,17164.0,303.1157,303.5005,302.9233,303.2074,17164.0
2020-05-05 14:40:00,330.23,330.8,329.9,330.72,5099.0,302.566,303.0882,302.2636,303.0149,5099.0
2020-05-05 14:50:00,330.79,331.62,330.52,331.62,6096.0,303.0791,303.8395,302.8317,303.8395,6096.0
2020-05-05 15:00:00,331.34,331.94,331.06,331.8,8413.0,303.583,304.1327,303.3265,304.0045,8413.0
2020-05-05 15:10:00,331.6,331.81,330.45,330.55,13187.0,303.8212,304.0136,302.7676,302.8592,13187.0
2020-05-05 15:20:00,330.55,330.86,329.31,330.01,13193.0,302.8592,303.1432,301.7231,302.3644,13193.0
2020-05-05 15:30:00,329.82,330.5,329.33,329.46,21658.0,302.1903,302.8134,301.7414,301.8605,21658.0
2020-05-05 15:40:00,329.46,329.75,328.63,329.75,24725.0,301.8605,302.1262,301.1,302.1262,24725.0
2020-05-05 15:50:00,329.99,330.73,328.17,328.52,46261.0,302.3461,303.0241,300.6786,300.9992,46261.0
2020-05-06 09:30:00,330.64,331.51,328.7,329.62,11959.0,302.9416,303.7388,301.1642,302.0071,11959.0
2020-05-06 09:40:00,329.6,329.96,327.5,327.9,6000.0,301.9888,302.3186,300.0647,300.4312,6000.0
2020-05-06 09:50:00,327.72,328.86,327.48,328.38,5249.0,300.2663,301.3108,300.0464,300.871,5249.0
2020-05-06 10:00:00,328.09,328.51,326.25,326.91,3758.0,300.6053,300.9901,298.9194,299.5241,3758.0
2020-05-06 10:10:00,326.97,328.23,326.39,327.13,7673.0,299.5791,300.7335,299.0477,299.7257,7673.0
2020-05-06 10:20:00,327.1,327.56,326.37,326.37,7031.0,299.6982,300.1197,299.0294,299.0294,7031.0
2020-05-06 10:30:00,326.56,326.73,325.0,325.09,5827.0,299.2034,299.3592,297.7741,297.8566,5827.0
2020-05-06 10:40:00,324.97,327.27,324.97,327.09,5338.0,297.7466,299.854,297.7466,299.689,5338.0
2020-05-06 10:50:00,327.38,327.54,326.5,326.5,6540.0,299.9547,300.1013,299.1485,299.1485,6540.0
2020-05-06 11:00:00,326.45,327.0,326.14,326.54,8742.0,299.1027,299.6066,298.8186,299.1851,8742.0
2020-05-06 11:10:00,326.86,326.9,325.75,325.88,8144.0,299.4783,299.515,298.4613,298.5804,8144.0
2020-05-06 11:20:00,325.81,325.86,325.18,325.49,6652.0,298.5163,298.5621,297.939,298.2231,6652.0
2020-05-06 11:30:00,325.51,326.59,325.46,326.41,8584.0,298.2414,299.2309,298.1956,299.066,8584.0
2020-05-06 11:40:00,326.26,326.26,325.71,325.81,9220.0,298.9286,298.9286,298.4246,298.5163,9220.0
2020-05-06 11:50:00,325.69,326.18,325.29,325.9,7776.0,298.4063,298.8553,298.0398,298.5987,7776.0
2020-05-06 12:00:00,325.71,325.75,325.03,325.03,5589.0,298.4246,298.4613,297.8016,297.8016,5589.0
2020-05-06 12:10:00,325.23,326.21,325.0,326.13,12293.0,297.9849,298.8828,297.7741,298.8095,12293.0
2020-05-06 12:20:00,326.04,327.05,325.83,326.76,14071.0,298.727,299.6524,298.5346,299.3867,14071.0
2020-05-06 12:30:00,326.99,326.99,326.37,326.84,5184.0,299.5974,299.5974,299.0294,299.46,5184.0
2020-05-06 12:40:00,326.84,327.37,326.76,327.14,6260.0,299.46,299.9456,299.3867,299.7348,6260.0
2020-05-06 12:50:00,327.33,327.42,326.72,326.75,5600.0,299.9089,299.9914,299.35,299.3775,5600.0
2020-05-06 13:00:00,326.77,326.85,325.79,325.79,5245.0,299.3958,299.4691,298.4979,298.4979,5245.0
2020-05-06 13:10:00,325.69,326.51,325.49,326.51,8102.0,298.4063,299.1576,298.2231,299.1576,8102.0
2020-05-06 13:20:00,326.53,326.68,325.41,326.06,6643.0,299.1759,299.3134,298.1498,298.7453,6643.0
2020-05-06 13:30:00,326.11,326.32,325.83,326.26,6174.0,298.7911,298.9835,298.5346,298.9286,6174.0
2020-05-06 13:40:00,326.24,326.58,326.11,326.44,3994.0,298.9102,299.2218,298.7911,299.0935,3994.0
2020-05-06 13:50:00,326.4,326.61,326.21,326.38,6542.0,299.0568,299.2492,298.8828,299.0385,6542.0
2020-05-06 14:00:00,326.38,326.39,325.17,325.56,9307.0,299.0385,299.0477,297.9299,298.2872,9307.0
2020-05-06 14:10:00,325.58,325.69,325.02,325.23,7100.0,298.3055,298.4063,297.7924,297.9849,7100.0
2020-05-06 14:20:00,325.44,325.61,325.0,325.0,5873.0,298.1773,298.333,297.7741,297.7741,5873.0
2020-05-06 14:30:00,324.55,325.19,324.55,324.92,3802.0,297.3618,297.9482,297.3618,297.7008,3802.0
2020-05-06 14:40:00,325.02,325.51,324.6,325.42,4042.0,297.7924,298.2414,297.4076,298.1589,4042.0
2020-05-06 14:50:00,325.36,325.71,324.24,324.47,5782.0,298.104,298.4246,297.0778,297.2885,5782.0
2020-05-06 15:00:00,324.51,325.52,324.15,325.47,10634.0,297.3252,298.2506,296.9953,298.2047,10634.0
2020-05-06 15:10:00,325.35,325.86,325.05,325.75,11189.0,298.0948,298.5621,297.8199,298.4613,11189.0
2020-05-06 15:20:00,325.75,326.01,325.13,325.37,7502.0,298.4613,298.6995,297.8932,298.1131,7502.0
2020-05-06 15:30:00,325.25,325.25,323.07,323.25,10448.0,298.0032,298.0032,296.0058,296.1707,10448.0
2020-05-06 15:40:00,323.26,323.26,322.72,322.85,16139.0,296.1799,296.1799,295.6851,295.8042,16139.0
2020-05-06 15:50:00,322.67,323.63,322.52,323.16,41288.0,295.6393,296.5189,295.5019,296.0883,41288.0
2020-05-07 09:30:00,326.97,327.0,323.4,324.97,8105.0,299.5791,299.6066,296.3082,297.7466,8105.0
2020-05-07 09:40:00,324.54,325.5,324.5,325.29,6911.0,297.3527,298.2322,297.316,298.0398,6911.0
2020-05-07 09:50:00,325.4,326.36,325.18,325.26,8917.0,298.1406,299.0202,297.939,298.0123,8917.0
2020-05-07 10:00:00,325.78,326.13,324.98,325.04,7257.0,298.4888,298.8095,297.7558,297.8108,7257.0
2020-05-07 10:10:00,325.03,325.03,323.31,324.18,11644.0,297.8016,297.8016,296.2257,297.0228,11644.0
2020-05-07 10:20:00,323.95,324.42,323.88,323.94,6320.0,296.8121,297.2427,296.7479,296.8029,6320.0
2020-05-07 10:30:00,324.05,324.38,323.81,324.18,2789.0,296.9037,297.2061,296.6838,297.0228,2789.0
2020-05-07 10:40:00,324.25,324.88,324.25,324.56,3850.0,297.0869,297.6642,297.0869,297.371,3850.0
2020-05-07 10:50:00,324.5,324.9,324.1,324.4,4626.0,297.316,297.6825,296.9495,297.2244,4626.0
2020-05-07 11:00:00,324.56,324.9,324.27,324.52,4906.0,297.371,297.6825,297.1053,297.3343,4906.0
2020-05-07 11:10:00,324.61,325.03,324.58,324.87,11263.0,297.4168,297.8016,297.3893,297.655,11263.0
2020-05-07 11:20:00,324.75,325.0,324.71,324.94,14503.0,297.5451,297.7741,297.5084,297.7191,14503.0
2020-05-07 11:30:00,325.0,325.14,323.7,323.7,7917.0,297.7741,297.9024,296.583,296.583,7917.0
2020-05-07 11:40:00,323.73,324.94,323.73,324.69,6631.0,296.6105,297.7191,296.6105,297.4901,6631.0
2020-05-07 11:50:00,324.87,324.87,324.51,324.81,5634.0,297.655,297.655,297.3252,297.6,5634.0
2020-05-07 12:00:00,324.9,325.19,324.68,324.92,5146.0,297.6825,297.9482,297.4809,297.7008,5146.0
2020-05-07 12:10:00,324.88,325.8,324.85,325.63,7002.0,297.6642,298.5071,297.6367,298.3513,7002.0
2020-05-07 12:20:00,325.66,325.81,325.34,325.81,4184.0,298.3788,298.5163,298.0856,298.5163,4184.0
2020-05-07 12:30:00,325.78,325.85,325.51,325.67,4225.0,298.4888,298.5529,298.2414,298.388,4225.0
2020-05-07 12:40:00,325.73,325.89,325.48,325.88,3657.0,298.443,298.5896,298.2139,298.5804,3657.0
2020-05-07 12:50:00,325.68,326.19,325.43,326.14,6828.0,298.3972,298.8644,298.1681,298.8186,6828.0
2020-05-07 13:00:00,326.11,326.21,326.06,326.2,8283.0,298.7911,298.8828,298.7453,298.8736,8283.0
2020-05-07 13:10:00,326.2,326.31,325.81,326.01,7396.0,298.8736,298.9744,298.5163,298.6995,7396.0
2020-05-07 13:20:00,325.86,326.0,325.58,325.99,5121.0,298.5621,298.6903,298.3055,298.6812,5121.0
2020-05-07 13:30:00,325.82,326.2,325.63,326.2,5581.0,298.5254,298.8736,298.3513,298.8736,5581.0
2020-05-07 13:40:00,326.16,326.28,326.0,326.13,6412.0,298.8369,298.9469,298.6903,298.8095,6412.0
2020-05-07 13:50:00,326.13,326.29,325.88,326.2,8196.0,298.8095,298.9561,298.5804,298.8736,8196.0
2020-05-07 14:00:00,326.12,326.18,325.45,325.71,5376.0,298.8003,298.8553,298.1864,298.4246,5376.0
2020-05-07 14:10:00,325.87,326.15,325.76,326.15,9287.0,298.5712,298.8278,298.4705,298.8278,9287.0
2020-05-07 14:20:00,325.99,326.04,325.49,325.65,6466.0,298.6812,298.727,298.2231,298.3697,6466.0
2020-05-07 14:30:00,325.89,325.89,325.33,325.51,3829.0,298.5896,298.5896,298.0765,298.2414,3829.0
2020-05-07 14:40:00,325.34,325.43,324.55,325.07,5219.0,298.0856,298.1681,297.3618,297.8383,5219.0
2020-05-07 14:50:00,325.05,325.19,324.69,324.91,4824.0,297.8199,297.9482,297.4901,297.6917,4824.0
2020-05-07 15:00:00,324.92,325.39,324.41,325.24,10301.0,297.7008,298.1314,297.2335,297.994,10301.0
2020-05-07 15:10:00,325.16,325.6,324.7,324.7,9057.0,297.9207,298.3239,297.4993,297.4993,9057.0
2020-05-07 15:20:00,324.91,325.25,324.75,324.98,8002.0,297.6917,298.0032,297.5451,297.7558,8002.0
2020-05-07 15:30:00,324.99,324.99,323.4,323.56,12889.0,297.765,297.765,296.3082,296.4548,12889.0
2020-05-07 15:40:00,323.78,324.4,322.74,324.08,27036.0,296.6563,297.2244,295.7034,296.9312,27036.0
2020-05-07 15:50:00,323.88,324.99,323.68,323.94,33272.0,296.7479,297.765,296.5647,296.8029,33272.0
2020-05-08 09:30:00,324.25,325.55,322.73,323.63,32679.0,297.0869,298.278,295.6943,296.5189,32679.0
2020-05-08 09:40:00,323.67,326.14,323.35,326.14,14386.0,296.5555,298.8186,296.2623,298.8186,14386.0
2020-05-08 09:50:00,326.58,327.2,325.97,326.09,15242.0,299.2218,299.7898,298.6629,298.7728,15242.0
2020-05-08 10:00:00,326.15,326.6,325.38,325.42,16231.0,298.8278,299.2401,298.1223,298.1589,16231.0
2020-05-08 10:10:00,325.18,325.86,325.18,325.65,7380.0,297.939,298.5621,297.939,298.3697,7380.0
2020-05-08 10:20:00,325.82,325.84,325.27,325.32,9185.0,298.5254,298.5438,298.0215,298.0673,9185.0
2020-05-08 10:30:00,325.35,325.4,324.78,324.81,10569.0,298.0948,298.1406,297.5725,297.6,10569.0
2020-05-08 10:40:00,324.88,325.2,324.67,325.2,7536.0,297.6642,297.9574,297.4718,297.9574,7536.0
2020-05-08 10:50:00,325.24,325.28,324.77,325.28,5849.0,297.994,298.0307,297.5634,298.0307,5849.0
2020-05-08 11:00:00,325.28,325.5,324.96,325.06,13941.0,298.0307,298.2322,297.7375,297.8291,13941.0
2020-05-08 11:10:00,325.12,325.49,324.82,325.14,17194.0,297.8841,298.2231,297.6092,297.9024,17194.0
2020-05-08 11:20:00,325.21,325.22,324.87,324.89,6799.0,297.9665,297.9757,297.655,297.6733,6799.0
2020-05-08 11:30:00,324.87,325.26,324.81,325.1,7081.0,297.655,298.0123,297.6,297.8657,7081.0
2020-05-08 11:40:00,325.01,325.15,324.56,324.79,13138.0,297.7833,297.9116,297.371,297.5817,13138.0
2020-05-08 11:50:00,324.8,325.04,324.62,324.84,17006.0,297.5909,297.8108,297.426,297.6275,17006.0
2020-05-08 12:00:00,324.98,325.03,324.7,324.73,6172.0,297.7558,297.8016,297.4993,297.5267,6172.0
2020-05-08 12:10:00,324.7,324.78,324.49,324.69,4300.0,297.4993,297.5725,297.3068,297.4901,4300.0
2020-05-08 12:20:00,324.81,324.91,324.7,324.91,4038.0,297.6,297.6917,297.4993,297.6917,4038.0
2020-05-08 12:30:00,324.81,324.95,324.4,324.53,6263.0,297.6,297.7283,297.2244,297.3435,6263.0
2020-05-08 12:40:00,324.64,324.92,324.22,324.5,7351.0,297.4443,297.7008,297.0595,297.316,7351.0
2020-05-08 12:50:00,324.52,324.57,324.16,324.29,7061.0,297.3343,297.3801,297.0045,297.1236,7061.0
2020-05-08 13:00:00,324.26,324.47,323.8,324.25,7753.0,297.0961,297.2885,296.6746,297.0869,7753.0
2020-05-08 13:10:00,324.53,324.74,323.97,324.11,2801.0,297.3435,297.5359,296.8304,296.9587,2801.0
2020-05-08 13:20:00,323.95,324.62,323.73,324.46,9504.0,296.8121,297.426,296.6105,297.2794,9504.0
2020-05-08 13:30:00,324.53,324.53,324.21,324.22,4803.0,297.3435,297.3435,297.0503,297.0595,4803.0
2020-05-08 13:40:00,324.35,324.35,323.66,323.66,4040.0,297.1786,297.1786,296.5464,296.5464,4040.0
2020-05-08 13:50:00,323.75,323.79,323.37,323.55,3345.0,296.6288,296.6655,296.2807,296.4456,3345.0
2020-05-08 14:00:00,323.47,324.1,323.47,323.95,4971.0,296.3723,296.9495,296.3723,296.8121,4971.0
2020-05-08 14:10:00,323.96,324.82,323.96,324.51,5544.0,296.8212,297.6092,296.8212,297.3252,5544.0
2020-05-08 14:20:00,324.63,324.73,324.33,324.47,5188.0,297.4351,297.5267,297.1602,297.2885,5188.0
2020-05-08 14:30:00,324.43,324.6,324.33,324.43,4587.0,297.2519,297.4076,297.1602,297.2519,4587.0
2020-05-08 14:40:00,324.33,325.12,324.33,324.66,9280.0,297.1602,297.8841,297.1602,297.4626,9280.0
2020-05-08 14:50:00,324.67,325.01,324.27,324.92,6547.0,297.4718,297.7833,297.1053,297.7008,6547.0
2020-05-08 15:00:00,325.01,325.75,324.88,325.75,7538.0,297.7833,298.4613,297.6642,298.4613,7538.0
2020-05-08 15:10:00,325.69,326.63,325.42,326.57,8690.0,298.4063,299.2676,298.1589,299.2126,8690.0
2020-05-08 15:20:00,326.56,327.2,326.45,327.03,5111.0,299.2034,299.7898,299.1027,299.6341,5111.0
2020-05-08 15:30:00,327.18,327.97,327.06,327.67,14044.0,299.7715,300.4953,299.6615,300.2204,14044.0
2020-05-08 15:40:00,327.63,328.49,327.39,328.43,22223.0,300.1838,300.9718,299.9639,300.9168,22223.0
2020-05-08 15:50:00,328.71,329.03,326.77,327.29,89557.0,301.1733,301.4665,299.3958,299.8723,89557.0
2020-05-11 09:30:00,326.1,328.22,324.76,328.16,16737.0,298.782,300.7244,297.5542,300.6694,16737.0
2020-05-11 09:40:00,328.24,329.26,327.1,329.2,104290.0,300.7427,301.6773,299.6982,301.6223,104290.0
2020-05-11 09:50:00,329.29,329.29,325.84,326.05,30208.0,301.7047,301.7047,298.5438,298.7362,30208.0
2020-05-11 10:00:00,326.29,328.68,325.24,328.65,12319.0,298.9561,301.1458,297.994,301.1184,12319.0
2020-05-11 10:10:00,328.85,328.94,327.87,328.32,15143.0,301.3016,301.3841,300.4037,300.816,15143.0
2020-05-11 10:20:00,328.44,328.69,327.89,328.18,9677.0,300.9259,301.155,300.422,300.6877,9677.0
2020-05-11 10:30:00,328.17,328.47,327.72,328.01,28494.0,300.6786,300.9534,300.2663,300.532,28494.0
2020-05-11 10:40:00,328.39,328.65,327.92,328.35,5752.0,300.8801,301.1184,300.4495,300.8435,5752.0
2020-05-11 10:50:00,328.21,328.67,327.91,328.29,8770.0,300.7152,301.1367,300.4403,300.7885,8770.0
2020-05-11 11:00:00,328.31,328.52,327.7,327.7,9786.0,300.8068,300.9992,300.2479,300.2479,9786.0
2020-05-11 11:10:00,327.75,327.85,327.04,327.81,7455.0,300.2937,300.3854,299.6432,300.3487,7455.0
2020-05-11 11:20:00,327.81,328.56,327.59,328.31,10213.0,300.3487,301.0359,300.1472,300.8068,10213.0
2020-05-11 11:30:00,328.31,328.56,328.02,328.17,6986.0,300.8068,301.0359,300.5411,300.6786,6986.0
2020-05-11 11:40:00,327.93,328.1,327.51,327.52,3198.0,300.4587,300.6144,300.0739,300.083,3198.0
2020-05-11 11:50:00,327.4,327.64,326.91,327.05,2143.0,299.9731,300.193,299.5241,299.6524,2143.0
2020-05-11 12:00:00,327.07,327.77,326.83,327.65,4807.0,299.6707,300.3121,299.4508,300.2021,4807.0
2020-05-11 12:10:00,327.65,328.27,327.3,328.26,5550.0,300.2021,300.7702,299.8814,300.761,5550.0
2020-05-11 12:20:00,328.33,328.74,328.12,328.28,10021.0,300.8252,301.2008,300.6328,300.7793,10021.0
2020-05-11 12:30:00,328.34,328.42,328.02,328.02,14736.0,300.8343,300.9076,300.5411,300.5411,14736.0
2020-05-11 12:40:00,328.1,328.41,327.94,327.94,7411.0,300.6144,300.8985,300.4678,300.4678,7411.0
2020-05-11 12:50:00,327.9,328.48,327.84,328.26,11442.0,300.4312,300.9626,300.3762,300.761,11442.0
2020-05-11 13:00:00,328.2,328.5,328.08,328.37,12285.0,300.706,300.9809,300.5961,300.8618,12285.0
2020-05-11 13:10:00,328.32,328.79,328.29,328.65,3074.0,300.816,301.2466,300.7885,301.1184,3074.0
2020-05-11 13:20:00,328.72,328.77,328.37,328.63,3774.0,301.1825,301.2283,300.8618,301.1,3774.0
2020-05-11 13:30:00,328.69,328.87,328.38,328.61,4527.0,301.155,301.3199,300.871,301.0817,4527.0
2020-05-11 13:40:00,328.61,329.02,328.37,328.72,11906.0,301.0817,301.4574,300.8618,301.1825,11906.0
2020-05-11 13:50:00,328.81,329.23,328.63,328.64,11533.0,301.2649,301.6498,301.1,301.1092,11533.0
2020-05-11 14:00:00,328.6,328.74,328.27,328.65,8441.0,301.0725,301.2008,300.7702,301.1184,8441.0
2020-05-11 14:10:00,328.36,328.7,328.29,328.33,29284.0,300.8526,301.1642,300.7885,300.8252,29284.0
2020-05-11 14:20:00,328.22,328.6,328.04,328.56,9031.0,300.7244,301.0725,300.5595,301.0359,9031.0
2020-05-11 14:30:00,328.57,328.7,328.09,328.28,34295.0,301.0451,301.1642,300.6053,300.7793,34295.0
2020-05-11 14:40:00,328.49,328.66,327.64,327.74,17798.0,300.9718,301.1275,300.193,300.2846,17798.0
2020-05-11 14:50:00,327.82,328.64,327.82,328.44,14637.0,300.3579,301.1092,300.3579,300.9259,14637.0
2020-05-11 15:00:00,328.39,328.65,328.11,328.3,25588.0,300.8801,301.1184,300.6236,300.7977,25588.0
2020-05-11 15:10:00,328.4,328.64,328.31,328.51,25409.0,300.8893,301.1092,300.8068,300.9901,25409.0
2020-05-11 15:20:00,328.75,329.26,328.64,329.0,12564.0,301.21,301.6773,301.1092,301.439,12564.0
2020-05-11 15:30:00,328.89,329.12,328.51,328.78,14544.0,301.3382,301.549,300.9901,301.2375,14544.0
2020-05-11 15:40:00,329.03,329.56,328.68,329.53,26297.0,301.4665,301.9521,301.1458,301.9246,26297.0
2020-05-11 15:50:00,329.44,329.44,327.04,327.34,52351.0,301.8422,301.8422,299.6432,299.9181,52351.0
2020-05-12 09:30:00,328.88,330.87,328.24,330.09,29074.0,301.3291,303.1524,300.7427,302.4377,29074.0
2020-05-12 09:40:00,330.22,330.33,328.44,329.17,35759.0,302.5568,302.6576,300.9259,301.5948,35759.0
2020-05-12 09:50:00,329.63,330.18,328.52,329.8,21882.0,302.0163,302.5202,300.9992,302.172,21882.0
2020-05-12 10:00:00,329.93,330.4,329.64,330.3,44251.0,302.2911,302.7218,302.0254,302.6301,44251.0
2020-05-12 10:10:00,330.25,331.01,329.76,330.65,40693.0,302.5843,303.2807,302.1354,302.9508,40693.0
2020-05-12 10:20:00,330.28,330.88,330.15,330.52,21230.0,302.6118,303.1615,302.4927,302.8317,21230.0
2020-05-12 10:30:00,330.45,331.11,329.72,330.83,29387.0,302.7676,303.3723,302.0987,303.1157,29387.0
2020-05-12 10:40:00,330.96,331.89,330.27,330.8,26025.0,303.2348,304.0869,302.6026,303.0882,26025.0
2020-05-12 10:50:00,330.59,331.6,330.59,331.36,14141.0,302.8958,303.8212,302.8958,303.6013,14141.0
2020-05-12 11:00:00,331.45,332.53,330.55,331.89,25846.0,303.6838,304.6733,302.8592,304.0869,25846.0
2020-05-12 11:10:00,331.85,332.06,331.46,331.73,29084.0,304.0503,304.2427,303.693,303.9403,29084.0
2020-05-12 11:20:00,331.6,332.35,331.51,331.79,11744.0,303.8212,304.5084,303.7388,303.9953,11744.0
2020-05-12 11:30:00,331.48,332.2,331.0,331.15,17291.0,303.7113,304.371,303.2715,303.4089,17291.0
2020-05-12 11:40:00,331.07,332.31,330.9,332.13,13709.0,303.3356,304.4717,303.1799,304.3068,13709.0
2020-05-12 11:50:00,332.06,332.07,331.6,331.77,18815.0,304.2427,304.2519,303.8212,303.977,18815.0
2020-05-12 12:00:00,331.65,332.11,331.52,331.57,18395.0,303.867,304.2885,303.7479,303.7937,18395.0
2020-05-12 12:10:00,331.79,331.82,331.15,331.15,17123.0,303.9953,304.0228,303.4089,303.4089,17123.0
2020-05-12 12:20:00,331.24,331.34,329.91,329.95,9917.0,303.4914,303.583,302.2728,302.3094,9917.0
2020-05-12 12:30:00,329.87,330.29,329.3,330.25,4400.0,302.2362,302.621,301.7139,302.5843,4400.0
2020-05-12 12:40:00,329.88,330.76,329.73,330.76,4329.0,302.2453,303.0516,302.1079,303.0516,4329.0
2020-05-12 12:50:00,330.67,330.77,330.28,330.46,11676.0,302.9691,303.0608,302.6118,302.7767,11676.0
2020-05-12 13:00:00,330.48,330.5,329.85,330.13,7799.0,302.795,302.8134,302.2178,302.4744,7799.0
2020-05-12 13:10:00,330.0,330.31,329.24,329.91,8718.0,302.3553,302.6393,301.6589,302.2728,8718.0
2020-05-12 13:20:00,329.83,330.48,329.4,330.48,6521.0,302.1995,302.795,301.8055,302.795,6521.0
2020-05-12 13:30:00,330.25,330.74,330.13,330.28,9910.0,302.5843,303.0333,302.4744,302.6118,9910.0
2020-05-12 13:40:00,330.13,330.53,330.0,330.0,7391.0,302.4744,302.8409,302.3553,302.3553,7391.0
2020-05-12 13:50:00,329.89,330.86,329.8,330.86,16653.0,302.2545,303.1432,302.172,303.1432,16653.0
2020-05-12 14:00:00,330.82,330.83,330.3,330.45,12046.0,303.1066,303.1157,302.6301,302.7676,12046.0
2020-05-12 14:10:00,330.55,330.81,329.53,329.79,5916.0,302.8592,303.0974,301.9246,302.1629,5916.0
2020-05-12 14:20:00,329.79,329.95,329.0,329.22,23637.0,302.1629,302.3094,301.439,301.6406,23637.0
2020-05-12 14:30:00,329.17,330.2,329.06,330.02,11269.0,301.5948,302.5385,301.494,302.3736,11269.0
2020-05-12 14:40:00,329.95,330.15,329.43,329.75,20008.0,302.3094,302.4927,301.833,302.1262,20008.0
2020-05-12 14:50:00,329.8,330.52,329.54,329.63,19218.0,302.172,302.8317,301.9338,302.0163,19218.0
2020-05-12 15:00:00,329.34,330.03,329.22,329.56,10714.0,301.7505,302.3827,301.6406,301.9521,10714.0
2020-05-12 15:10:00,329.64,329.79,329.16,329.55,10718.0,302.0254,302.1629,301.5856,301.943,10718.0
2020-05-12 15:20:00,329.4,329.75,328.6,328.6,12569.0,301.8055,302.1262,301.0725,301.0725,12569.0
2020-05-12 15:30:00,328.71,328.9,327.28,327.29,16848.0,301.1733,301.3474,299.8631,299.8723,16848.0
2020-05-12 15:40:00,327.45,327.46,326.55,326.55,21528.0,300.0189,300.028,299.1943,299.1943,21528.0
2020-05-12 15:50:00,326.54,327.18,325.39,325.64,53152.0,299.1851,299.7715,298.1314,298.3605,53152.0
2020-05-13 09:30:00,324.44,325.28,321.58,322.46,15842.0,297.261,298.0307,294.6406,295.4469,15842.0
2020-05-13 09:40:00,322.47,322.47,321.01,322.33,9838.0,295.4561,295.4561,294.1184,295.3278,9838.0
2020-05-13 09:50:00,322.53,322.92,321.83,322.24,4112.0,295.511,295.8684,294.8697,295.2453,4112.0
2020-05-13 10:00:00,322.21,323.61,321.92,323.41,8131.0,295.2178,296.5006,294.9521,296.3173,8131.0
2020-05-13 10:10:00,323.54,324.35,322.89,324.11,9079.0,296.4364,297.1786,295.8409,296.9587,9079.0
2020-05-13 10:20:00,323.72,325.73,323.7,324.97,6748.0,296.6013,298.443,296.583,297.7466,6748.0
2020-05-13 10:30:00,325.17,325.81,324.47,324.47,5272.0,297.9299,298.5163,297.2885,297.2885,5272.0
2020-05-13 10:40:00,324.87,324.91,324.08,324.84,18478.0,297.655,297.6917,296.9312,297.6275,18478.0
2020-05-13 10:50:00,324.8,324.98,323.76,323.79,25860.0,297.5909,297.7558,296.638,296.6655,25860.0
2020-05-13 11:00:00,324.15,324.8,323.79,324.58,22370.0,296.9953,297.5909,296.6655,297.3893,22370.0
2020-05-13 11:10:00,324.24,324.96,323.24,323.25,8667.0,297.0778,297.7375,296.1616,296.1707,8667.0
2020-05-13 11:20:00,323.18,323.25,322.01,323.14,5441.0,296.1066,296.1707,295.0346,296.0699,5441.0
2020-05-13 11:30:00,322.99,324.11,322.37,322.78,7666.0,295.9325,296.9587,295.3644,295.7401,7666.0
2020-05-13 11:40:00,322.5,322.72,321.95,322.59,8303.0,295.4835,295.6851,294.9796,295.566,8303.0
2020-05-13 11:50:00,322.78,322.78,321.94,322.77,4451.0,295.7401,295.7401,294.9705,295.7309,4451.0
2020-05-13 12:00:00,322.69,323.3,321.93,321.93,10677.0,295.6576,296.2165,294.9613,294.9613,10677.0
2020-05-13 12:10:00,322.01,322.49,320.95,321.04,9262.0,295.0346,295.4744,294.0634,294.1459,9262.0
2020-05-13 12:20:00,320.75,321.48,320.33,320.83,11393.0,293.8802,294.549,293.4953,293.9534,11393.0
2020-05-13 12:30:00,320.99,321.47,320.39,321.32,8857.0,294.1,294.5398,293.5503,294.4024,8857.0
2020-05-13 12:40:00,321.23,321.67,320.65,321.67,7214.0,294.3199,294.7231,293.7885,294.7231,7214.0
2020-05-13 12:50:00,321.72,322.54,321.72,322.5,7903.0,294.7689,295.5202,294.7689,295.4835,7903.0
2020-05-13 13:00:00,322.22,322.36,321.73,322.12,5012.0,295.227,295.3553,294.7781,295.1354,5012.0
2020-05-13 13:10:00,322.12,323.29,322.12,323.02,6678.0,295.1354,296.2074,295.1354,295.96,6678.0
2020-05-13 13:20:00,323.33,323.45,322.29,322.92,7393.0,296.244,296.354,295.2911,295.8684,7393.0
2020-05-13 13:30:00,322.84,323.11,322.4,322.8,3354.0,295.7951,296.0424,295.3919,295.7584,3354.0
2020-05-13 13:40:00,323.09,323.09,321.99,322.61,2503.0,296.0241,296.0241,295.0163,295.5843,2503.0
2020-05-13 13:50:00,322.38,322.38,319.15,319.77,19550.0,295.3736,295.3736,292.4142,292.9822,19550.0
2020-05-13 14:00:00,319.87,320.93,319.45,320.89,9327.0,293.0739,294.0451,292.6891,294.0084,9327.0
2020-05-13 14:10:00,320.99,321.91,320.7,321.05,6293.0,294.1,294.943,293.8343,294.155,6293.0
2020-05-13 14:20:00,321.02,321.22,320.4,320.72,4145.0,294.1275,294.3108,293.5595,293.8527,4145.0
2020-05-13 14:30:00,320.58,320.84,320.0,320.37,5708.0,293.7244,293.9626,293.193,293.532,5708.0
2020-05-13 14:40:00,320.2,320.78,320.01,320.55,8333.0,293.3762,293.9076,293.2021,293.6969,8333.0
2020-05-13 14:50:00,320.69,320.69,318.74,318.83,11161.0,293.8252,293.8252,292.0385,292.121,11161.0
2020-05-13 15:00:00,318.85,320.09,318.55,319.25,14208.0,292.1393,293.2754,291.8644,292.5058,14208.0
2020-05-13 15:10:00,319.4,319.5,318.26,318.68,9337.0,292.6432,292.7349,291.5987,291.9836,9337.0
2020-05-13 15:20:00,318.79,318.88,317.81,318.75,9808.0,292.0843,292.1668,291.1864,292.0477,9808.0
2020-05-13 15:30:00,318.7,319.24,318.3,319.06,14779.0,292.0019,292.4966,291.6354,292.3317,14779.0
2020-05-13 15:40:00,319.23,319.6,318.13,318.99,20932.0,292.4875,292.8265,291.4796,292.2676,20932.0
2020-05-13 15:50:00,318.83,321.05,318.83,320.72,55038.0,292.121,294.155,292.121,293.8527,55038.0
2020-05-14 09:30:00,318.26,318.3,315.56,315.56,8305.0,291.5987,291.6354,289.1249,289.1249,8305.0
2020-05-14 09:40:00,315.58,315.94,313.34,314.86,12621.0,289.1433,289.4731,287.0909,288.4836,12621.0
2020-05-14 09:50:00,314.54,314.86,311.78,312.1,8522.0,288.1904,288.4836,285.6616,285.9548,8522.0
2020-05-14 10:00:00,312.06,312.45,310.11,310.12,52320.0,285.9181,286.2755,284.1315,284.1406,52320.0
2020-05-14 10:10:00,310.23,311.2,309.02,309.67,22304.0,284.2414,285.1302,283.1328,283.7283,22304.0
2020-05-14 10:20:00,309.78,310.2,308.9,309.13,16847.0,283.8291,284.2139,283.0228,283.2336,16847.0
2020-05-14 10:30:00,309.2,310.1,308.86,310.03,17878.0,283.2977,284.1223,282.9862,284.0582,17878.0
2020-05-14 10:40:00,310.11,310.89,309.89,310.68,17426.0,284.1315,284.8461,283.9299,284.6537,17426.0
2020-05-14 10:50:00,310.85,311.2,310.61,310.92,28060.0,284.8095,285.1302,284.5896,284.8736,28060.0
2020-05-14 11:00:00,310.89,311.04,309.54,310.02,12850.0,284.8461,284.9836,283.6092,284.049,12850.0
2020-05-14 11:10:00,310.02,310.7,309.64,310.36,17482.0,284.049,284.6721,283.7009,284.3605,17482.0
2020-05-14 11:20:00,310.16,310.36,309.18,309.45,11143.0,284.1773,284.3605,283.2794,283.5268,11143.0
2020-05-14 11:30:00,309.38,309.4,307.99,308.0,20324.0,283.4626,283.481,282.1891,282.1982,20324.0
2020-05-14 11:40:00,308.01,308.12,307.33,307.46,13658.0,282.2074,282.3082,281.5844,281.7035,13658.0
2020-05-14 11:50:00,307.33,308.69,307.33,308.04,8898.0,281.5844,282.8304,281.5844,282.2349,8898.0
2020-05-14 12:00:00,307.78,308.24,307.74,308.22,8085.0,281.9967,282.4181,281.96,282.3998,8085.0
2020-05-14 12:10:00,308.21,309.24,308.07,309.18,7709.0,282.3907,283.3344,282.2624,283.2794,7709.0
2020-05-14 12:20:00,309.14,310.5,309.13,309.74,15617.0,283.2427,284.4888,283.2336,283.7925,15617.0
2020-05-14 12:30:00,309.82,310.72,309.82,310.1,8869.0,283.8658,284.6904,283.8658,284.1223,8869.0
2020-05-14 12:40:00,310.16,310.16,309.31,309.53,11342.0,284.1773,284.1773,283.3985,283.6001,11342.0
2020-05-14 12:50:00,309.53,310.57,309.49,310.13,13484.0,283.6001,284.5529,283.5634,284.1498,13484.0
2020-05-14 13:00:00,310.21,310.73,310.02,310.26,12014.0,284.2231,284.6995,284.049,284.2689,12014.0
2020-05-14 13:10:00,310.4,310.66,310.01,310.41,11821.0,284.3972,284.6354,284.0399,284.4064,11821.0
2020-05-14 13:20:00,310.3,310.64,310.14,310.45,19836.0,284.3056,284.6171,284.159,284.443,19836.0
2020-05-14 13:30:00,310.45,310.89,310.26,310.3,14179.0,284.443,284.8461,284.2689,284.3056,14179.0
2020-05-14 13:40:00,310.3,311.13,310.27,310.34,17292.0,284.3056,285.066,284.2781,284.3422,17292.0
2020-05-14 13:50:00,310.11,310.8,309.87,310.32,10772.0,284.1315,284.7637,283.9116,284.3239,10772.0
2020-05-14 14:00:00,310.38,310.38,309.43,309.88,6502.0,284.3789,284.3789,283.5084,283.9208,6502.0
2020-05-14 14:10:00,309.94,310.24,309.78,309.96,7296.0,283.9757,284.2506,283.8291,283.994,7296.0
2020-05-14 14:20:00,310.32,310.75,310.06,310.14,7960.0,284.3239,284.7179,284.0857,284.159,7960.0
2020-05-14 14:30:00,310.47,310.64,309.65,309.84,12725.0,284.4613,284.6171,283.71,283.8841,12725.0
2020-05-14 14:40:00,309.84,310.22,308.93,308.94,13060.0,283.8841,284.2323,283.0503,283.0595,13060.0
2020-05-14 14:50:00,308.85,309.12,308.16,308.9,21177.0,282.977,283.2244,282.3448,283.0228,21177.0
2020-05-14 15:00:00,308.94,310.03,308.71,309.94,19783.0,283.0595,284.0582,282.8488,283.9757,19783.0
2020-05-14 15:10:00,309.97,310.7,309.46,310.0,23928.0,284.0032,284.6721,283.5359,284.0307,23928.0
2020-05-14 15:20:00,309.99,312.3,309.72,312.05,17401.0,284.0215,286.138,283.7742,285.909,17401.0
2020-05-14 15:30:00,312.43,312.69,311.64,311.74,17472.0,286.2571,286.4954,285.5333,285.6249,17472.0
2020-05-14 15:40:00,311.67,312.42,311.15,311.9,31976.0,285.5608,286.248,285.0844,285.7715,31976.0
2020-05-14 15:50:00,311.39,312.09,310.14,312.09,92780.0,285.3043,285.9456,284.159,285.9456,92780.0
2020-05-15 09:30:00,311.31,318.0,310.25,317.09,75819.0,285.231,291.3605,284.2598,290.5268,75819.0
2020-05-15 09:40:00,317.68,319.36,316.87,318.99,15241.0,291.0673,292.6066,290.3252,292.2676,15241.0
2020-05-15 09:50:00,318.98,320.32,318.94,319.48,13413.0,292.2584,293.4862,292.2218,292.7165,13413.0
2020-05-15 10:00:00,319.63,320.37,317.26,317.74,24298.0,292.854,293.532,290.6825,291.1223,24298.0
2020-05-15 10:10:00,317.23,318.6,316.59,317.33,30293.0,290.655,291.9103,290.0686,290.7467,30293.0
2020-05-15 10:20:00,317.33,317.72,315.91,316.95,23452.0,290.7467,291.104,289.4456,290.3985,23452.0
2020-05-15 10:30:00,316.46,317.47,315.01,316.18,34016.0,289.9495,290.8749,288.621,289.693,34016.0
2020-05-15 10:40:00,316.37,318.1,316.01,317.71,9447.0,289.8671,291.4521,289.5372,291.0948,9447.0
2020-05-15 10:50:00,317.8,318.02,316.57,317.24,13544.0,291.1773,291.3788,290.0503,290.6642,13544.0
2020-05-15 11:00:00,316.92,317.59,315.3,316.99,30463.0,290.371,290.9849,288.8867,290.4351,30463.0
2020-05-15 11:10:00,316.87,318.29,316.63,318.14,10185.0,290.3252,291.6262,290.1053,291.4888,10185.0
2020-05-15 11:20:00,317.87,319.47,317.72,319.18,16581.0,291.2414,292.7074,291.104,292.4417,16581.0
2020-05-15 11:30:00,318.88,319.96,318.34,319.07,11050.0,292.1668,293.1563,291.672,292.3409,11050.0
2020-05-15 11:40:00,319.29,320.0,319.09,319.4,25697.0,292.5425,293.193,292.3592,292.6432,25697.0
2020-05-15 11:50:00,319.4,321.0,319.3,319.95,14411.0,292.6432,294.1092,292.5516,293.1472,14411.0
2020-05-15 12:00:00,319.88,321.29,319.87,320.95,10060.0,293.083,294.3749,293.0739,294.0634,10060.0
2020-05-15 12:10:00,321.06,322.86,320.79,322.78,14581.0,294.1642,295.8134,293.9168,295.7401,14581.0
2020-05-15 12:20:00,322.76,323.83,322.73,323.1,19176.0,295.7218,296.7021,295.6943,296.0333,19176.0
2020-05-15 12:30:00,322.92,323.49,322.37,323.4,12118.0,295.8684,296.3906,295.3644,296.3082,12118.0
2020-05-15 12:40:00,323.52,323.63,321.57,321.73,21393.0,296.4181,296.5189,294.6315,294.7781,21393.0
2020-05-15 12:50:00,321.9,322.16,321.61,322.16,12344.0,294.9338,295.172,294.6681,295.172,12344.0
2020-05-15 13:00:00,322.57,323.43,322.43,322.66,8353.0,295.5477,296.3356,295.4194,295.6301,8353.0
2020-05-15 13:10:00,322.71,323.06,322.41,323.05,8701.0,295.676,295.9966,295.4011,295.9875,8701.0
2020-05-15 13:20:00,323.14,323.64,322.92,323.15,9874.0,296.0699,296.528,295.8684,296.0791,9874.0
2020-05-15 13:30:00,323.05,323.59,322.81,323.23,9046.0,295.9875,296.4822,295.7676,296.1524,9046.0
2020-05-15 13:40:00,323.12,323.26,322.09,322.27,9179.0,296.0516,296.1799,295.1079,295.2728,9179.0
2020-05-15 13:50:00,322.11,322.28,321.62,321.89,12271.0,295.1262,295.282,294.6773,294.9247,12271.0
2020-05-15 14:00:00,322.03,323.49,322.03,322.63,11890.0,295.0529,296.3906,295.0529,295.6027,11890.0
2020-05-15 14:10:00,322.56,324.1,322.48,323.52,14695.0,295.5385,296.9495,295.4652,296.4181,14695.0
2020-05-15 14:20:00,323.61,323.61,322.86,323.06,10852.0,296.5006,296.5006,295.8134,295.9966,10852.0
2020-05-15 14:30:00,323.14,323.47,321.61,322.29,15877.0,296.0699,296.3723,294.6681,295.2911,15877.0
2020-05-15 14:40:00,322.31,322.34,320.74,320.79,13915.0,295.3095,295.337,293.871,293.9168,13915.0
2020-05-15 14:50:00,320.97,321.92,320.97,321.23,11416.0,294.0817,294.9521,294.0817,294.3199,11416.0
2020-05-15 15:00:00,321.28,322.28,320.8,321.0,24952.0,294.3658,295.282,293.926,294.1092,24952.0
2020-05-15 15:10:00,320.82,320.9,319.75,320.02,12798.0,293.9443,294.0176,292.9639,293.2113,12798.0
2020-05-15 15:20:00,320.13,321.22,319.9,320.51,21217.0,293.3121,294.3108,293.1014,293.6603,21217.0
2020-05-15 15:30:00,320.55,321.52,319.3,319.3,29565.0,293.6969,294.5856,292.5516,292.5516,29565.0
2020-05-15 15:40:00,319.25,320.79,318.42,320.63,29756.0,292.5058,293.9168,291.7453,293.7702,29756.0
2020-05-15 15:50:00,320.5,321.98,320.17,321.48,93120.0,293.6511,295.0071,293.3487,294.549,93120.0
2020-05-18 09:30:00,330.18,330.36,326.4,329.75,39241.0,302.5202,302.6851,299.0568,302.1262,39241.0
2020-05-18 09:40:00,329.51,329.98,326.16,326.16,22344.0,301.9063,302.3369,298.8369,298.8369,22344.0
2020-05-18 09:50:00,326.25,326.65,323.95,324.23,19106.0,298.9194,299.2859,296.8121,297.0686,19106.0
2020-05-18 10:00:00,323.74,323.99,322.57,323.29,31241.0,296.6197,296.8487,295.5477,296.2074,31241.0
2020-05-18 10:10:00,323.22,325.52,323.09,325.27,28401.0,296.1432,298.2506,296.0241,298.0215,28401.0
2020-05-18 10:20:00,325.52,325.87,324.69,325.74,11023.0,298.2506,298.5712,297.4901,298.4521,11023.0
2020-05-18 10:30:00,325.85,326.45,325.26,325.68,16688.0,298.5529,299.1027,298.0123,298.3972,16688.0
2020-05-18 10:40:00,325.6,326.15,325.25,326.0,16591.0,298.3239,298.8278,298.0032,298.6903,16591.0
2020-05-18 10:50:00,326.04,328.45,326.0,328.19,7436.0,298.727,300.9351,298.6903,300.6969,7436.0
2020-05-18 11:00:00,328.19,329.26,328.19,329.23,6996.0,300.6969,301.6773,300.6969,301.6498,6996.0
2020-05-18 11:10:00,328.97,329.4,328.76,329.35,5834.0,301.4115,301.8055,301.2191,301.7597,5834.0
2020-05-18 11:20:00,329.62,330.23,329.27,329.63,12386.0,302.0071,302.566,301.6864,302.0163,12386.0
2020-05-18 11:30:00,329.61,330.38,329.04,329.16,6467.0,301.9979,302.7034,301.4757,301.5856,6467.0
2020-05-18 11:40:00,329.31,330.46,329.31,330.21,9381.0,301.7231,302.7767,301.7231,302.5477,9381.0
2020-05-18 11:50:00,330.34,331.24,329.79,330.85,11181.0,302.6668,303.4914,302.1629,303.1341,11181.0
2020-05-18 12:00:00,330.83,330.97,330.1,330.86,4435.0,303.1157,303.244,302.4469,303.1432,4435.0
2020-05-18 12:10:00,330.47,330.47,328.66,328.66,5679.0,302.7859,302.7859,301.1275,301.1275,5679.0
2020-05-18 12:20:00,328.75,329.15,328.39,329.14,7349.0,301.21,301.5765,300.8801,301.5673,7349.0
2020-05-18 12:30:00,329.22,329.36,328.58,329.0,3725.0,301.6406,301.7689,301.0542,301.439,3725.0
2020-05-18 12:40:00,328.94,329.06,328.44,328.5,19180.0,301.3841,301.494,300.9259,300.9809,19180.0
2020-05-18 12:50:00,328.44,329.57,328.44,329.56,10114.0,300.9259,301.9613,300.9259,301.9521,10114.0
2020-05-18 13:00:00,329.68,330.46,329.61,330.46,8565.0,302.0621,302.7767,301.9979,302.7767,8565.0
2020-05-18 13:10:00,330.47,330.64,329.98,330.44,9193.0,302.7859,302.9416,302.3369,302.7584,9193.0
2020-05-18 13:20:00,330.48,331.04,330.31,331.04,6833.0,302.795,303.3081,302.6393,303.3081,6833.0
2020-05-18 13:30:00,330.96,331.61,330.89,331.51,10955.0,303.2348,303.8304,303.1707,303.7388,10955.0
2020-05-18 13:40:00,331.54,331.69,331.12,331.69,6856.0,303.7663,303.9037,303.3814,303.9037,6856.0
2020-05-18 13:50:00,331.59,331.76,331.16,331.63,7807.0,303.8121,303.9678,303.4181,303.8487,7807.0
2020-05-18 14:00:00,331.74,331.92,331.46,331.92,8834.0,303.9495,304.1144,303.693,304.1144,8834.0
2020-05-18 14:10:00,331.93,333.02,331.77,332.9,9160.0,304.1236,305.1223,303.977,305.0123,9160.0
2020-05-18 14:20:00,333.05,333.32,332.45,332.51,8700.0,305.1498,305.3971,304.6,304.655,8700.0
2020-05-18 14:30:00,332.56,332.68,332.07,332.4,14383.0,304.7008,304.8108,304.2519,304.5542,14383.0
2020-05-18 14:40:00,332.6,333.46,332.37,333.12,7769.0,304.7375,305.5254,304.5267,305.2139,7769.0
2020-05-18 14:50:00,332.88,333.42,332.56,333.28,6993.0,304.994,305.4888,304.7008,305.3605,6993.0
2020-05-18 15:00:00,333.44,333.77,333.08,333.3,9287.0,305.5071,305.8094,305.1772,305.3788,9287.0
2020-05-18 15:10:00,333.21,333.84,333.0,333.57,9073.0,305.2964,305.8736,305.1039,305.6262,9073.0
2020-05-18 15:20:00,333.43,333.44,332.43,332.85,16736.0,305.4979,305.5071,304.5817,304.9665,16736.0
2020-05-18 15:30:00,332.87,333.23,332.58,332.97,22942.0,304.9848,305.3147,304.7191,305.0765,22942.0
2020-05-18 15:40:00,332.97,333.38,332.87,332.87,50704.0,305.0765,305.4521,304.9848,304.9848,50704.0
2020-05-18 15:50:00,332.88,333.12,330.7,330.82,80281.0,304.994,305.2139,302.9966,303.1066,80281.0
2020-05-19 09:30:00,330.83,333.77,330.83,333.31,15340.0,303.1157,305.8094,303.1157,305.388,15340.0
2020-05-19 09:40:00,333.09,334.74,332.35,334.46,6900.0,305.1864,306.6982,304.5084,306.4416,6900.0
2020-05-19 09:50:00,334.75,335.03,332.42,332.42,11622.0,306.7073,306.9639,304.5725,304.5725,11622.0
2020-05-19 10:00:00,332.83,333.18,331.61,332.97,9310.0,304.9482,305.2689,303.8304,305.0765,9310.0
2020-05-19 10:10:00,333.03,333.77,331.57,332.04,12193.0,305.1314,305.8094,303.7937,304.2244,12193.0
2020-05-19 10:20:00,331.69,332.82,331.69,332.82,3677.0,303.9037,304.939,303.9037,304.939,3677.0
2020-05-19 10:30:00,332.8,334.12,332.57,334.06,13154.0,304.9207,306.1301,304.71,306.0751,13154.0
2020-05-19 10:40:00,334.14,334.14,332.79,333.14,5929.0,306.1484,306.1484,304.9115,305.2322,5929.0
2020-05-19 10:50:00,333.26,334.65,333.26,334.41,10090.0,305.3422,306.6157,305.3422,306.3958,10090.0
2020-05-19 11:00:00,334.4,335.19,334.32,334.84,9809.0,306.3867,307.1105,306.3134,306.7898,9809.0
2020-05-19 11:10:00,334.92,334.92,333.83,333.83,6153.0,306.8631,306.8631,305.8644,305.8644,6153.0
2020-05-19 11:20:00,333.67,334.08,333.32,333.77,7508.0,305.7178,306.0935,305.3971,305.8094,7508.0
2020-05-19 11:30:00,333.73,334.28,333.57,333.57,4947.0,305.7728,306.2767,305.6262,305.6262,4947.0
2020-05-19 11:40:00,333.82,334.25,333.34,333.54,4228.0,305.8553,306.2492,305.4155,305.5987,4228.0
2020-05-19 11:50:00,333.66,333.97,333.27,333.84,3532.0,305.7087,305.9927,305.3513,305.8736,3532.0
2020-05-19 12:00:00,333.91,333.91,333.2,333.23,4548.0,305.9377,305.9377,305.2872,305.3147,4548.0
2020-05-19 12:10:00,333.35,333.39,332.78,332.8,4670.0,305.4246,305.4613,304.9024,304.9207,4670.0
2020-05-19 12:20:00,332.64,332.81,331.9,331.91,2334.0,304.7741,304.9299,304.0961,304.1053,2334.0
2020-05-19 12:30:00,332.34,332.58,332.17,332.17,4318.0,304.4992,304.7191,304.3435,304.3435,4318.0
2020-05-19 12:40:00,332.36,332.48,332.26,332.33,1600.0,304.5176,304.6275,304.4259,304.4901,1600.0
2020-05-19 12:50:00,332.32,332.55,331.75,332.1,5629.0,304.4809,304.6916,303.9587,304.2793,5629.0
2020-05-19 13:00:00,331.89,332.35,331.84,332.13,1749.0,304.0869,304.5084,304.0411,304.3068,1749.0
2020-05-19 13:10:00,332.23,332.28,331.68,331.86,8195.0,304.3984,304.4443,303.8945,304.0594,8195.0
2020-05-19 13:20:00,331.75,331.76,331.01,331.02,2906.0,303.9587,303.9678,303.2807,303.2898,2906.0
2020-05-19 13:30:00,331.06,331.1,330.71,330.83,3000.0,303.3265,303.3631,303.0058,303.1157,3000.0
2020-05-19 13:40:00,330.75,330.9,330.23,330.28,3370.0,303.0424,303.1799,302.566,302.6118,3370.0
2020-05-19 13:50:00,330.16,330.91,330.15,330.56,2396.0,302.5019,303.189,302.4927,302.8683,2396.0
2020-05-19 14:00:00,330.55,331.03,330.21,330.67,2911.0,302.8592,303.299,302.5477,302.9691,2911.0
2020-05-19 14:10:00,330.61,330.94,330.44,330.44,4000.0,302.9142,303.2165,302.7584,302.7584,4000.0
2020-05-19 14:20:00,330.43,330.56,330.17,330.27,2968.0,302.7492,302.8683,302.511,302.6026,2968.0
2020-05-19 14:30:00,330.25,331.0,330.12,330.96,4070.0,302.5843,303.2715,302.4652,303.2348,4070.0
2020-05-19 14:40:00,331.0,331.82,330.8,331.82,4249.0,303.2715,304.0228,303.0882,304.0228,4249.0
2020-05-19 14:50:00,331.61,331.89,329.53,330.34,16830.0,303.8304,304.0869,301.9246,302.6668,16830.0
2020-05-19 15:00:00,330.09,330.93,329.74,329.81,10262.0,302.4377,303.2074,302.117,302.1812,10262.0
2020-05-19 15:10:00,329.86,331.02,329.85,330.31,9069.0,302.227,303.2898,302.2178,302.6393,9069.0
2020-05-19 15:20:00,330.04,330.31,329.48,329.78,5701.0,302.3919,302.6393,301.8788,302.1537,5701.0
2020-05-19 15:30:00,329.63,329.96,328.2,328.86,13823.0,302.0163,302.3186,300.706,301.3108,13823.0
2020-05-19 15:40:00,328.75,329.16,328.18,328.39,22717.0,301.21,301.5856,300.6877,300.8801,22717.0
2020-05-19 15:50:00,328.39,329.0,326.67,326.67,44773.0,300.8801,301.439,299.3042,299.3042,44773.0
2020-05-20 09:30:00,331.95,331.95,330.1,331.02,24648.0,304.1419,304.1419,302.4469,303.2898,24648.0
2020-05-20 09:40:00,331.12,331.47,329.57,329.93,16672.0,303.3814,303.7021,301.9613,302.2911,16672.0
2020-05-20 09:50:00,330.13,330.33,329.39,329.92,6357.0,302.4744,302.6576,301.7964,302.282,6357.0
2020-05-20 10:00:00,329.87,330.13,329.05,329.16,10474.0,302.2362,302.4744,301.4848,301.5856,10474.0
2020-05-20 10:10:00,329.0,329.85,328.87,329.54,7048.0,301.439,302.2178,301.3199,301.9338,7048.0
2020-05-20 10:20:00,329.63,329.76,327.77,328.02,7981.0,302.0163,302.1354,300.3121,300.5411,7981.0
2020-05-20 10:30:00,327.82,328.01,327.41,327.83,4947.0,300.3579,300.532,299.9822,300.367,4947.0
2020-05-20 10:40:00,327.43,327.86,326.8,327.68,5400.0,300.0006,300.3945,299.4233,300.2296,5400.0
2020-05-20 10:50:00,327.58,327.59,326.94,327.27,4011.0,300.138,300.1472,299.5516,299.854,4011.0
2020-05-20 11:00:00,327.12,327.31,326.64,326.64,5820.0,299.7165,299.8906,299.2767,299.2767,5820.0
2020-05-20 11:10:00,326.76,326.78,326.25,326.62,3858.0,299.3867,299.405,298.9194,299.2584,3858.0
2020-05-20 11:20:00,326.61,326.61,326.25,326.44,2712.0,299.2492,299.2492,298.9194,299.0935,2712.0
2020-05-20 11:30:00,326.45,326.56,325.54,325.77,4056.0,299.1027,299.2034,298.2689,298.4796,4056.0
2020-05-20 11:40:00,325.73,326.5,325.73,326.28,5425.0,298.443,299.1485,298.443,298.9469,5425.0
2020-05-20 11:50:00,326.35,326.62,325.97,325.97,2523.0,299.011,299.2584,298.6629,298.6629,2523.0
2020-05-20 12:00:00,326.2,326.28,325.67,325.67,3967.0,298.8736,298.9469,298.388,298.388,3967.0
2020-05-20 12:10:00,325.86,325.97,325.38,325.64,3497.0,298.5621,298.6629,298.1223,298.3605,3497.0
2020-05-20 12:20:00,325.72,325.86,325.25,325.29,2822.0,298.4338,298.5621,298.0032,298.0398,2822.0
2020-05-20 12:30:00,325.47,325.96,325.47,325.67,1862.0,298.2047,298.6537,298.2047,298.388,1862.0
2020-05-20 12:40:00,325.62,325.67,325.0,325.5,2456.0,298.3422,298.388,297.7741,298.2322,2456.0
2020-05-20 12:50:00,325.52,325.69,325.09,325.53,6130.0,298.2506,298.4063,297.8566,298.2597,6130.0
2020-05-20 13:00:00,325.53,325.56,324.16,324.16,4214.0,298.2597,298.2872,297.0045,297.0045,4214.0
2020-05-20 13:10:00,324.17,324.86,324.17,324.66,2235.0,297.0137,297.6458,297.0137,297.4626,2235.0
2020-05-20 13:20:00,324.55,324.95,324.31,324.94,3087.0,297.3618,297.7283,297.1419,297.7191,3087.0
2020-05-20 13:30:00,325.1,325.29,325.02,325.28,2798.0,297.8657,298.0398,297.7924,298.0307,2798.0
2020-05-20 13:40:00,325.25,325.6,325.25,325.59,5042.0,298.0032,298.3239,298.0032,298.3147,5042.0
2020-05-20 13:50:00,325.5,325.71,325.38,325.38,8226.0,298.2322,298.4246,298.1223,298.1223,8226.0
2020-05-20 14:00:00,325.27,325.73,324.82,325.36,4601.0,298.0215,298.443,297.6092,298.104,4601.0
2020-05-20 14:10:00,325.1,325.15,324.69,324.85,2500.0,297.8657,297.9116,297.4901,297.6367,2500.0
2020-05-20 14:20:00,324.71,325.16,324.71,325.15,1663.0,297.5084,297.9207,297.5084,297.9116,1663.0
2020-05-20 14:30:00,325.05,325.19,324.73,324.77,5264.0,297.8199,297.9482,297.5267,297.5634,5264.0
2020-05-20 14:40:00,324.89,324.92,324.46,324.92,1927.0,297.6733,297.7008,297.2794,297.7008,1927.0
2020-05-20 14:50:00,324.99,325.13,324.86,325.02,8221.0,297.765,297.8932,297.6458,297.7924,8221.0
2020-05-20 15:00:00,324.98,325.18,324.55,324.56,10768.0,297.7558,297.939,297.3618,297.371,10768.0
2020-05-20 15:10:00,324.63,324.63,323.37,323.5,13737.0,297.4351,297.4351,296.2807,296.3998,13737.0
2020-05-20 15:20:00,323.5,323.65,322.9,323.09,27565.0,296.3998,296.5372,295.85,296.0241,27565.0
2020-05-20 15:30:00,323.18,323.19,322.11,322.42,42307.0,296.1066,296.1157,295.1262,295.4103,42307.0
2020-05-20 15:40:00,322.33,322.33,321.0,321.03,53215.0,295.3278,295.3278,294.1092,294.1367,53215.0
2020-05-20 15:50:00,320.77,321.08,319.71,320.34,134509.0,293.8985,294.1825,292.9273,293.5045,134509.0
2020-05-21 09:30:00,320.59,323.28,319.75,323.28,16879.0,293.7336,296.1982,292.9639,296.1982,16879.0
2020-05-21 09:40:00,323.48,324.72,323.0,324.17,5366.0,296.3815,297.5176,295.9417,297.0137,5366.0
2020-05-21 09:50:00,324.17,324.66,323.0,323.57,7430.0,297.0137,297.4626,295.9417,296.4639,7430.0
2020-05-21 10:00:00,324.06,324.73,323.54,324.73,7403.0,296.9129,297.5267,296.4364,297.5267,7403.0
2020-05-21 10:10:00,324.95,326.67,324.95,326.59,8611.0,297.7283,299.3042,297.7283,299.2309,8611.0
2020-05-21 10:20:00,326.63,328.22,326.38,326.41,9600.0,299.2676,300.7244,299.0385,299.066,9600.0
2020-05-21 10:30:00,326.21,326.55,325.23,325.25,6996.0,298.8828,299.1943,297.9849,298.0032,6996.0
2020-05-21 10:40:00,325.61,327.1,325.61,326.01,4425.0,298.333,299.6982,298.333,298.6995,4425.0
2020-05-21 10:50:00,326.15,327.01,325.5,326.87,4182.0,298.8278,299.6157,298.2322,299.4875,4182.0
2020-05-21 11:00:00,326.43,326.65,324.71,325.17,4792.0,299.0843,299.2859,297.5084,297.9299,4792.0
2020-05-21 11:10:00,325.0,325.03,323.76,323.97,3327.0,297.7741,297.8016,296.638,296.8304,3327.0
2020-05-21 11:20:00,324.0,324.45,322.73,323.33,11312.0,296.8579,297.2702,295.6943,296.244,11312.0
2020-05-21 11:30:00,323.34,323.78,322.99,323.73,5138.0,296.2532,296.6563,295.9325,296.6105,5138.0
2020-05-21 11:40:00,324.02,324.46,323.96,324.29,7071.0,296.8762,297.2794,296.8212,297.1236,7071.0
2020-05-21 11:50:00,324.45,325.68,324.43,325.08,10797.0,297.2702,298.3972,297.2519,297.8474,10797.0
2020-05-21 12:00:00,325.05,326.07,325.05,325.22,10509.0,297.8199,298.7545,297.8199,297.9757,10509.0
2020-05-21 12:10:00,325.47,325.87,324.74,325.74,6800.0,298.2047,298.5712,297.5359,298.4521,6800.0
2020-05-21 12:20:00,325.64,326.97,325.63,326.19,5536.0,298.3605,299.5791,298.3513,298.8644,5536.0
2020-05-21 12:30:00,325.81,325.91,324.51,324.64,5675.0,298.5163,298.6079,297.3252,297.4443,5675.0
2020-05-21 12:40:00,324.81,326.42,324.77,326.03,3021.0,297.6,299.0752,297.5634,298.7178,3021.0
2020-05-21 12:50:00,325.99,327.08,325.99,326.82,10199.0,298.6812,299.6799,298.6812,299.4417,10199.0
2020-05-21 13:00:00,326.15,327.74,326.15,327.14,11517.0,298.8278,300.2846,298.8278,299.7348,11517.0
2020-05-21 13:10:00,327.36,327.36,326.08,326.08,6100.0,299.9364,299.9364,298.7636,298.7636,6100.0
2020-05-21 13:20:00,325.82,326.29,325.78,326.29,2731.0,298.5254,298.9561,298.4888,298.9561,2731.0
2020-05-21 13:30:00,326.2,326.33,325.65,326.33,7425.0,298.8736,298.9927,298.3697,298.9927,7425.0
2020-05-21 13:40:00,326.17,326.36,325.86,326.36,1800.0,298.8461,299.0202,298.5621,299.0202,1800.0
2020-05-21 13:50:00,326.37,326.77,326.33,326.77,2444.0,299.0294,299.3958,298.9927,299.3958,2444.0
2020-05-21 14:00:00,326.49,327.24,326.44,327.02,5784.0,299.1393,299.8265,299.0935,299.6249,5784.0
2020-05-21 14:10:00,326.96,327.21,326.9,327.15,5789.0,299.5699,299.799,299.515,299.744,5789.0
2020-05-21 14:20:00,327.22,327.57,327.22,327.51,4822.0,299.8081,300.1288,299.8081,300.0739,4822.0
2020-05-21 14:30:00,327.59,327.77,326.57,326.85,6412.0,300.1472,300.3121,299.2126,299.4691,6412.0
2020-05-21 14:40:00,326.72,326.88,326.04,326.25,4610.0,299.35,299.4966,298.727,298.9194,4610.0
2020-05-21 14:50:00,326.08,326.79,325.96,326.7,6789.0,298.7636,299.4142,298.6537,299.3317,6789.0
2020-05-21 15:00:00,326.69,327.76,326.67,327.64,7392.0,299.3225,300.3029,299.3042,300.193,7392.0
2020-05-21 15:10:00,327.58,328.19,327.28,328.12,7050.0,300.138,300.6969,299.8631,300.6328,7050.0
2020-05-21 15:20:00,328.03,328.16,327.74,327.9,9589.0,300.5503,300.6694,300.2846,300.4312,9589.0
2020-05-21 15:30:00,327.99,329.03,327.65,328.98,27656.0,300.5136,301.4665,300.2021,301.4207,27656.0
2020-05-21 15:40:00,328.91,329.53,328.31,328.36,42426.0,301.3566,301.9246,300.8068,300.8526,42426.0
2020-05-21 15:50:00,328.46,328.67,327.29,328.31,71763.0,300.9443,301.1367,299.8723,300.8068,71763.0
2020-05-22 09:30:00,328.95,328.95,326.22,326.22,10583.0,301.3932,301.3932,298.8919,298.8919,10583.0
2020-05-22 09:40:00,326.14,326.78,326.01,326.72,6868.0,298.8186,299.405,298.6995,299.35,6868.0
2020-05-22 09:50:00,326.45,327.21,325.58,325.58,10332.0,299.1027,299.799,298.3055,298.3055,10332.0
2020-05-22 10:00:00,325.23,325.3,324.23,324.65,9090.0,297.9849,298.049,297.0686,297.4534,9090.0
2020-05-22 10:10:00,324.44,325.06,323.44,324.57,11462.0,297.261,297.8291,296.3448,297.3801,11462.0
2020-05-22 10:20:00,324.51,324.92,324.31,324.92,5270.0,297.3252,297.7008,297.1419,297.7008,5270.0
2020-05-22 10:30:00,325.0,325.5,324.97,325.28,7056.0,297.7741,298.2322,297.7466,298.0307,7056.0
2020-05-22 10:40:00,325.28,325.61,324.81,324.81,7724.0,298.0307,298.333,297.6,297.6,7724.0
2020-05-22 10:50:00,324.6,325.29,324.53,324.97,3980.0,297.4076,298.0398,297.3435,297.7466,3980.0
2020-05-22 11:00:00,325.09,325.88,324.92,325.57,6540.0,297.8566,298.5804,297.7008,298.2964,6540.0
2020-05-22 11:10:00,325.75,325.75,325.03,325.27,4111.0,298.4613,298.4613,297.8016,298.0215,4111.0
2020-05-22 11:20:00,325.43,326.02,325.2,325.61,4373.0,298.1681,298.7087,297.9574,298.333,4373.0
2020-05-22 11:30:00,325.66,326.44,325.53,326.06,3641.0,298.3788,299.0935,298.2597,298.7453,3641.0
2020-05-22 11:40:00,326.17,326.62,325.68,325.99,3102.0,298.8461,299.2584,298.3972,298.6812,3102.0
2020-05-22 11:50:00,325.91,326.26,325.48,325.93,4008.0,298.6079,298.9286,298.2139,298.6262,4008.0
2020-05-22 12:00:00,326.07,326.53,326.07,326.34,2537.0,298.7545,299.1759,298.7545,299.0019,2537.0
2020-05-22 12:10:00,326.32,326.4,326.0,326.32,2770.0,298.9835,299.0568,298.6903,298.9835,2770.0
2020-05-22 12:20:00,326.19,326.19,325.81,325.84,1961.0,298.8644,298.8644,298.5163,298.5438,1961.0
2020-05-22 12:30:00,325.88,327.65,325.84,327.65,6380.0,298.5804,300.2021,298.5438,300.2021,6380.0
2020-05-22 12:40:00,327.5,327.5,326.7,326.7,2805.0,300.0647,300.0647,299.3317,299.3317,2805.0
2020-05-22 12:50:00,326.63,327.03,326.5,327.03,5569.0,299.2676,299.6341,299.1485,299.6341,5569.0
2020-05-22 13:00:00,327.0,328.19,326.99,327.52,10666.0,299.6066,300.6969,299.5974,300.083,10666.0
2020-05-22 13:10:00,327.65,327.97,327.43,327.66,7397.0,300.2021,300.4953,300.0006,300.2113,7397.0
2020-05-22 13:20:00,327.7,327.93,327.17,327.37,11489.0,300.2479,300.4587,299.7623,299.9456,11489.0
2020-05-22 13:30:00,327.18,327.2,326.29,326.37,8380.0,299.7715,299.7898,298.9561,299.0294,8380.0
2020-05-22 13:40:00,326.44,326.61,326.0,326.0,9282.0,299.0935,299.2492,298.6903,298.6903,9282.0
2020-05-22 13:50:00,325.78,326.19,325.35,326.09,10714.0,298.4888,298.8644,298.0948,298.7728,10714.0
2020-05-22 14:00:00,326.0,328.06,326.0,327.99,10857.0,298.6903,300.5778,298.6903,300.5136,10857.0
2020-05-22 14:10:00,328.06,328.94,327.17,327.17,23897.0,300.5778,301.3841,299.7623,299.7623,23897.0
2020-05-22 14:20:00,327.28,327.66,326.95,327.66,9709.0,299.8631,300.2113,299.5608,300.2113,9709.0
2020-05-22 14:30:00,327.66,327.95,327.43,327.67,7432.0,300.2113,300.477,300.0006,300.2204,7432.0
2020-05-22 14:40:00,327.81,327.91,327.06,327.56,10509.0,300.3487,300.4403,299.6615,300.1197,10509.0
2020-05-22 14:50:00,327.44,328.0,327.29,327.55,17257.0,300.0097,300.5228,299.8723,300.1105,17257.0
2020-05-22 15:00:00,327.53,328.47,327.45,328.32,15327.0,300.0922,300.9534,300.0189,300.816,15327.0
2020-05-22 15:10:00,328.43,328.58,327.88,327.9,6990.0,300.9168,301.0542,300.4129,300.4312,6990.0
2020-05-22 15:20:00,327.92,327.92,327.25,327.46,17804.0,300.4495,300.4495,299.8356,300.028,17804.0
2020-05-22 15:30:00,327.46,327.77,326.18,326.51,24556.0,300.028,300.3121,298.8553,299.1576,24556.0
2020-05-22 15:40:00,326.74,327.18,326.31,326.92,24368.0,299.3684,299.7715,298.9744,299.5333,24368.0
2020-05-22 15:50:00,326.9,326.99,325.5,325.87,69884.0,299.515,299.5974,298.2322,298.5712,69884.0
2020-05-26 09:30:00,333.21,333.35,329.34,330.08,32787.0,305.2964,305.4246,301.7505,302.4286,32787.0
2020-05-26 09:40:00,330.13,330.64,327.63,329.26,26989.0,302.4744,302.9416,300.1838,301.6773,26989.0
2020-05-26 09:50:00,329.19,329.6,327.76,328.06,12247.0,301.6131,301.9888,300.3029,300.5778,12247.0
2020-05-26 10:00:00,328.16,329.64,328.05,328.79,18064.0,300.6694,302.0254,300.5686,301.2466,18064.0
2020-05-26 10:10:00,328.69,328.88,327.27,328.27,20322.0,301.155,301.3291,299.854,300.7702,20322.0
2020-05-26 10:20:00,328.29,328.48,327.66,327.99,12450.0,300.7885,300.9626,300.2113,300.5136,12450.0
2020-05-26 10:30:00,327.94,328.48,326.87,327.01,12619.0,300.4678,300.9626,299.4875,299.6157,12619.0
2020-05-26 10:40:00,326.96,327.14,326.2,326.42,30727.0,299.5699,299.7348,298.8736,299.0752,30727.0
2020-05-26 10:50:00,326.5,329.21,326.5,329.18,22850.0,299.1485,301.6314,299.1485,301.604,22850.0
2020-05-26 11:00:00,329.88,330.39,329.63,330.06,13758.0,302.2453,302.7126,302.0163,302.4102,13758.0
2020-05-26 11:10:00,330.06,330.16,329.47,330.01,9841.0,302.4102,302.5019,301.8697,302.3644,9841.0
2020-05-26 11:20:00,330.05,330.62,329.94,330.62,11196.0,302.4011,302.9233,302.3003,302.9233,11196.0
2020-05-26 11:30:00,330.69,331.45,330.53,331.22,16154.0,302.9875,303.6838,302.8409,303.4731,16154.0
2020-05-26 11:40:00,331.36,331.36,330.0,330.27,9120.0,303.6013,303.6013,302.3553,302.6026,9120.0
2020-05-26 11:50:00,330.16,330.35,329.48,330.21,12468.0,302.5019,302.6759,301.8788,302.5477,12468.0
2020-05-26 12:00:00,330.26,330.62,329.9,330.62,10050.0,302.5935,302.9233,302.2636,302.9233,10050.0
2020-05-26 12:10:00,330.64,331.18,330.63,330.63,9870.0,302.9416,303.4364,302.9325,302.9325,9870.0
2020-05-26 12:20:00,330.54,330.54,329.88,330.0,3632.0,302.85,302.85,302.2453,302.3553,3632.0
2020-05-26 12:30:00,330.11,330.48,329.6,330.04,6005.0,302.456,302.795,301.9888,302.3919,6005.0
2020-05-26 12:40:00,330.15,330.84,330.08,330.8,6200.0,302.4927,303.1249,302.4286,303.0882,6200.0
2020-05-26 12:50:00,330.82,330.88,330.21,330.42,5898.0,303.1066,303.1615,302.5477,302.7401,5898.0
2020-05-26 13:00:00,330.49,330.52,329.11,329.11,16506.0,302.8042,302.8317,301.5398,301.5398,16506.0
2020-05-26 13:10:00,329.09,329.58,328.62,329.58,11434.0,301.5215,301.9704,301.0909,301.9704,11434.0
2020-05-26 13:20:00,329.57,329.57,329.02,329.11,9125.0,301.9613,301.9613,301.4574,301.5398,9125.0
2020-05-26 13:30:00,329.02,329.6,328.66,329.3,9747.0,301.4574,301.9888,301.1275,301.7139,9747.0
2020-05-26 13:40:00,329.47,329.87,329.15,329.41,5801.0,301.8697,302.2362,301.5765,301.8147,5801.0
2020-05-26 13:50:00,329.46,329.58,329.23,329.35,4242.0,301.8605,301.9704,301.6498,301.7597,4242.0
2020-05-26 14:00:00,329.42,329.81,329.19,329.3,7586.0,301.8238,302.1812,301.6131,301.7139,7586.0
2020-05-26 14:10:00,329.46,329.62,329.01,329.39,11075.0,301.8605,302.0071,301.4482,301.7964,11075.0
2020-05-26 14:20:00,329.37,329.45,328.15,328.35,20348.0,301.778,301.8513,300.6602,300.8435,20348.0
2020-05-26 14:30:00,328.32,329.02,328.27,329.02,5278.0,300.816,301.4574,300.7702,301.4574,5278.0
2020-05-26 14:40:00,329.17,329.17,328.52,328.88,5810.0,301.5948,301.5948,300.9992,301.3291,5810.0
2020-05-26 14:50:00,328.89,328.9,328.26,328.61,12923.0,301.3382,301.3474,300.761,301.0817,12923.0
2020-05-26 15:00:00,328.83,328.83,327.73,328.65,12185.0,301.2833,301.2833,300.2754,301.1184,12185.0
2020-05-26 15:10:00,328.56,328.91,328.4,328.44,12748.0,301.0359,301.3566,300.8893,300.9259,12748.0
2020-05-26 15:20:00,328.45,328.64,327.2,327.89,25542.0,300.9351,301.1092,299.7898,300.422,25542.0
2020-05-26 15:30:00,327.71,327.74,326.44,326.61,22634.0,300.2571,300.2846,299.0935,299.2492,22634.0
2020-05-26 15:40:00,326.57,326.57,325.56,325.61,35380.0,299.2126,299.2126,298.2872,298.333,35380.0
2020-05-26 15:50:00,325.61,325.76,323.47,324.2,135512.0,298.333,298.4705,296.3723,297.0411,135512.0
2020-05-27 09:30:00,328.0,331.43,326.2,331.24,33017.0,300.5228,303.6655,298.8736,303.4914,33017.0
2020-05-27 09:40:00,331.36,331.7,330.46,331.34,32988.0,303.6013,303.9128,302.7767,303.583,32988.0
2020-05-27 09:50:00,331.65,333.0,331.51,332.75,35359.0,303.867,305.1039,303.7388,304.8749,35359.0
2020-05-27 10:00:00,332.72,333.64,331.58,332.9,13494.0,304.8474,305.6903,303.8029,305.0123,13494.0
2020-05-27 10:10:00,333.26,333.26,332.24,332.89,31137.0,305.3422,305.3422,304.4076,305.0032,31137.0
2020-05-27 10:20:00,332.83,332.99,332.2,332.63,9346.0,304.9482,305.0948,304.371,304.7649,9346.0
2020-05-27 10:30:00,332.51,334.14,332.23,333.97,15211.0,304.655,306.1484,304.3984,305.9927,15211.0
2020-05-27 10:40:00,333.98,335.5,333.69,334.65,13405.0,306.0018,307.3945,305.7361,306.6157,13405.0
2020-05-27 10:50:00,334.32,336.39,334.26,336.39,14936.0,306.3134,308.21,306.2584,308.21,14936.0
2020-05-27 11:00:00,336.27,337.42,335.72,336.76,14967.0,308.1,309.1537,307.5961,308.549,14967.0
2020-05-27 11:10:00,336.51,337.16,336.2,336.93,6728.0,308.3199,308.9155,308.0359,308.7047,6728.0
2020-05-27 11:20:00,337.04,337.8,336.94,337.69,7195.0,308.8055,309.5018,308.7139,309.4011,7195.0
2020-05-27 11:30:00,337.83,338.78,336.5,337.14,9112.0,309.5293,310.3997,308.3107,308.8971,9112.0
2020-05-27 11:40:00,337.25,338.31,336.87,338.31,5600.0,308.9979,309.9691,308.6497,309.9691,5600.0
2020-05-27 11:50:00,337.86,338.67,337.74,337.97,6477.0,309.5568,310.299,309.4469,309.6576,6477.0
2020-05-27 12:00:00,337.98,338.6,337.71,338.44,9723.0,309.6668,310.2348,309.4194,310.0882,9723.0
2020-05-27 12:10:00,338.43,339.18,338.24,339.18,8612.0,310.0791,310.7662,309.905,310.7662,8612.0
2020-05-27 12:20:00,338.97,339.91,337.83,339.67,22757.0,310.5738,311.4351,309.5293,311.2152,22757.0
2020-05-27 12:30:00,339.72,340.85,338.86,340.42,23990.0,311.261,312.2963,310.473,311.9024,23990.0
2020-05-27 12:40:00,340.25,340.58,339.78,340.31,10560.0,311.7466,312.049,311.316,311.8016,10560.0
2020-05-27 12:50:00,340.18,340.64,339.6,340.53,7504.0,311.6825,312.1039,311.151,312.0031,7504.0
2020-05-27 13:00:00,340.34,340.92,339.76,340.62,12826.0,311.8291,312.3605,311.2976,312.0856,12826.0
2020-05-27 13:10:00,340.54,340.85,340.07,340.85,7846.0,312.0123,312.2963,311.5817,312.2963,7846.0
2020-05-27 13:20:00,340.57,340.96,339.92,339.92,7139.0,312.0398,312.3971,311.4442,311.4442,7139.0
2020-05-27 13:30:00,339.88,340.7,339.21,340.38,15760.0,311.4076,312.1589,310.7937,311.8657,15760.0
2020-05-27 13:40:00,340.41,340.74,339.99,340.74,5350.0,311.8932,312.1955,311.5084,312.1955,5350.0
2020-05-27 13:50:00,340.75,341.67,340.66,341.01,7422.0,312.2047,313.0476,312.1223,312.4429,7422.0
2020-05-27 14:00:00,341.09,342.47,340.98,341.65,16947.0,312.5162,313.7806,312.4154,313.0293,16947.0
2020-05-27 14:10:00,341.43,341.87,340.82,341.18,7870.0,312.8277,313.2309,312.2688,312.5987,7870.0
2020-05-27 14:20:00,341.15,341.19,339.66,339.66,9518.0,312.5712,312.6079,311.206,311.206,9518.0
2020-05-27 14:30:00,339.58,339.7,338.7,339.19,10387.0,311.1327,311.2427,310.3264,310.7754,10387.0
2020-05-27 14:40:00,339.36,339.36,338.9,339.13,6470.0,310.9312,310.9312,310.5097,310.7204,6470.0
2020-05-27 14:50:00,339.02,339.24,338.73,338.81,8661.0,310.6196,310.8212,310.3539,310.4272,8661.0
2020-05-27 15:00:00,338.83,339.0,338.19,338.53,8057.0,310.4456,310.6013,309.8592,310.1707,8057.0
2020-05-27 15:10:00,338.56,339.51,338.31,339.49,15879.0,310.1982,311.0686,309.9691,311.0503,15879.0
2020-05-27 15:20:00,339.65,341.09,339.53,341.09,9533.0,311.1969,312.5162,311.0869,312.5162,9533.0
2020-05-27 15:30:00,340.96,341.85,340.77,341.85,16985.0,312.3971,313.2126,312.223,313.2126,16985.0
2020-05-27 15:40:00,341.66,342.37,341.16,342.17,19380.0,313.0385,313.689,312.5804,313.5058,19380.0
2020-05-27 15:50:00,342.38,343.5,341.93,342.99,82582.0,313.6982,314.7243,313.2859,314.2571,82582.0
2020-05-28 09:30:00,346.41,348.78,344.52,344.69,20250.0,317.3906,319.562,315.6589,315.8147,20250.0
2020-05-28 09:40:00,344.7,345.58,343.47,344.12,10779.0,315.8238,316.6301,314.6969,315.2924,10779.0
2020-05-28 09:50:00,344.38,347.41,344.38,347.13,14814.0,315.5306,318.3068,315.5306,318.0502,14814.0
2020-05-28 10:00:00,347.09,348.38,346.29,346.31,11364.0,318.0136,319.1955,317.2806,317.2989,11364.0
2020-05-28 10:10:00,346.44,348.05,345.67,345.72,7887.0,317.418,318.8932,316.7126,316.7584,7887.0
2020-05-28 10:20:00,345.77,346.45,345.16,345.16,5067.0,316.8042,317.4272,316.2453,316.2453,5067.0
2020-05-28 10:30:00,345.31,345.32,344.25,344.85,5295.0,316.3827,316.3919,315.4115,315.9612,5295.0
2020-05-28 10:40:00,344.9,346.14,344.8,345.49,6844.0,316.0071,317.1432,315.9154,316.5476,6844.0
2020-05-28 10:50:00,345.05,345.78,344.41,345.29,5825.0,316.1445,316.8133,315.5581,316.3644,5825.0
2020-05-28 11:00:00,345.41,345.76,344.91,345.55,3450.0,316.4743,316.795,316.0162,316.6026,3450.0
2020-05-28 11:10:00,345.43,345.51,344.37,344.65,14187.0,316.4927,316.566,315.5215,315.778,14187.0
2020-05-28 11:20:00,344.68,345.01,343.96,344.41,15524.0,315.8055,316.1078,315.1458,315.5581,15524.0
2020-05-28 11:30:00,344.45,345.2,344.42,344.69,6237.0,315.5948,316.2819,315.5673,315.8147,6237.0
2020-05-28 11:40:00,344.75,345.77,344.46,345.43,8057.0,315.8696,316.8042,315.6039,316.4927,8057.0
2020-05-28 11:50:00,345.35,345.38,344.25,344.25,6771.0,316.4194,316.4468,315.4115,315.4115,6771.0
2020-05-28 12:00:00,344.15,344.26,343.11,343.11,8994.0,315.3199,315.4207,314.367,314.367,8994.0
2020-05-28 12:10:00,343.11,343.12,342.52,342.52,9183.0,314.367,314.3762,313.8264,313.8264,9183.0
2020-05-28 12:20:00,342.59,343.11,342.41,342.42,6584.0,313.8906,314.367,313.7257,313.7348,6584.0
2020-05-28 12:30:00,342.42,343.32,342.31,343.31,7916.0,313.7348,314.5594,313.634,314.5503,7916.0
2020-05-28 12:40:00,343.01,343.49,342.97,343.12,5641.0,314.2754,314.7152,314.2387,314.3762,5641.0
2020-05-28 12:50:00,343.2,344.02,343.1,343.88,4313.0,314.4495,315.2008,314.3578,315.0725,4313.0
2020-05-28 13:00:00,343.61,343.72,343.22,343.56,4053.0,314.8251,314.9259,314.4678,314.7793,4053.0
2020-05-28 13:10:00,343.69,344.68,343.69,344.35,5066.0,314.8984,315.8055,314.8984,315.5031,5066.0
2020-05-28 13:20:00,344.04,344.77,344.03,344.59,3697.0,315.2191,315.8879,315.2099,315.723,3697.0
2020-05-28 13:30:00,344.63,345.26,344.6,345.19,3743.0,315.7597,316.3369,315.7322,316.2728,3743.0
2020-05-28 13:40:00,345.17,345.17,344.61,344.78,4181.0,316.2544,316.2544,315.7414,315.8971,4181.0
2020-05-28 13:50:00,344.64,345.48,344.42,344.97,6945.0,315.7688,316.5385,315.5673,316.0712,6945.0
2020-05-28 14:00:00,344.88,345.0,344.47,344.53,4205.0,315.9887,316.0987,315.6131,315.6681,4205.0
2020-05-28 14:10:00,344.64,345.33,344.45,345.07,18637.0,315.7688,316.401,315.5948,316.1628,18637.0
2020-05-28 14:20:00,345.07,345.55,344.84,344.99,4743.0,316.1628,316.6026,315.9521,316.0895,4743.0
2020-05-28 14:30:00,345.02,345.36,344.9,344.9,17017.0,316.117,316.4285,316.0071,316.0071,17017.0
2020-05-28 14:40:00,344.72,345.57,344.48,345.55,10602.0,315.8421,316.6209,315.6222,316.6026,10602.0
2020-05-28 14:50:00,345.98,346.0,345.33,345.68,8233.0,316.9966,317.0149,316.401,316.7217,8233.0
2020-05-28 15:00:00,345.77,345.81,345.22,345.22,6302.0,316.8042,316.8408,316.3003,316.3003,6302.0
2020-05-28 15:10:00,345.08,345.78,344.72,344.79,30401.0,316.172,316.8133,315.8421,315.9063,30401.0
2020-05-28 15:20:00,344.81,345.21,344.21,344.4,11979.0,315.9246,316.2911,315.3749,315.5489,11979.0
2020-05-28 15:30:00,344.68,344.83,344.02,344.46,12955.0,315.8055,315.9429,315.2008,315.6039,12955.0
2020-05-28 15:40:00,344.15,344.16,342.6,342.75,30043.0,315.3199,315.329,313.8997,314.0372,30043.0
2020-05-28 15:50:00,342.66,343.39,342.61,342.94,57523.0,313.9547,314.6236,313.9089,314.2113,57523.0
2020-05-29 09:30:00,339.84,340.63,336.54,338.04,12262.0,312.7179,313.4448,309.6812,311.0615,12262.0
2020-05-29 09:40:00,338.23,338.75,337.43,338.1,7324.0,311.2364,311.7149,310.5002,311.1167,7324.0
2020-05-29 09:50:00,338.59,339.28,338.4,339.27,6723.0,311.5676,312.2026,311.3928,312.1934,6723.0
2020-05-29 10:00:00,339.4,339.56,338.71,339.13,5526.0,312.313,312.4602,311.678,312.0645,5526.0
2020-05-29 10:10:00,338.92,340.24,338.8,340.19,3831.0,311.8713,313.0859,311.7609,313.0399,3831.0
2020-05-29 10:20:00,340.14,340.38,339.46,340.04,6648.0,312.9939,313.2148,312.3682,312.9019,6648.0
2020-05-29 10:30:00,340.25,340.26,339.36,339.67,4841.0,313.0951,313.1043,312.2762,312.5614,4841.0
2020-05-29 10:40:00,339.7,340.1,339.48,339.66,2865.0,312.589,312.9571,312.3866,312.5522,2865.0
2020-05-29 10:50:00,339.36,340.1,339.31,339.99,4236.0,312.2762,312.9571,312.2302,312.8559,4236.0
2020-05-29 11:00:00,340.04,340.23,339.54,339.72,5372.0,312.9019,313.0767,312.4418,312.6074,5372.0
2020-05-29 11:10:00,339.59,340.11,339.44,339.69,3672.0,312.4878,312.9663,312.3498,312.5798,3672.0
2020-05-29 11:20:00,339.67,340.08,339.39,339.87,12418.0,312.5614,312.9387,312.3038,312.7455,12418.0
2020-05-29 11:30:00,339.8,339.97,339.35,339.56,5461.0,312.6811,312.8375,312.267,312.4602,5461.0
2020-05-29 11:40:00,339.56,340.2,339.47,339.83,7019.0,312.4602,313.0491,312.3774,312.7087,7019.0
2020-05-29 11:50:00,339.86,340.21,339.75,339.75,14396.0,312.7363,313.0583,312.635,312.635,14396.0
2020-05-29 12:00:00,339.69,339.9,339.46,339.75,5997.0,312.5798,312.7731,312.3682,312.635,5997.0
2020-05-29 12:10:00,339.77,339.78,339.42,339.52,8294.0,312.6535,312.6627,312.3314,312.4234,8294.0
2020-05-29 12:20:00,339.6,339.89,339.48,339.79,1842.0,312.497,312.7639,312.3866,312.6719,1842.0
2020-05-29 12:30:00,339.67,340.01,339.52,339.94,5213.0,312.5614,312.8743,312.4234,312.8099,5213.0
2020-05-29 12:40:00,339.86,339.86,339.42,339.55,5493.0,312.7363,312.7363,312.3314,312.451,5493.0
2020-05-29 12:50:00,339.65,340.74,339.16,340.47,8195.0,312.543,313.546,312.0921,313.2976,8195.0
2020-05-29 13:00:00,340.21,340.21,339.62,340.04,1509.0,313.0583,313.0583,312.5154,312.9019,1509.0
2020-05-29 13:10:00,339.92,340.07,339.5,339.9,1417.0,312.7915,312.9295,312.405,312.7731,1417.0
2020-05-29 13:20:00,339.65,339.9,339.5,339.9,5337.0,312.543,312.7731,312.405,312.7731,5337.0
2020-05-29 13:30:00,339.76,339.92,338.8,338.81,5029.0,312.6442,312.7915,311.7609,311.7701,5029.0
2020-05-29 13:40:00,338.77,338.86,337.66,337.79,5909.0,311.7333,311.8161,310.7118,310.8315,5909.0
2020-05-29 13:50:00,337.71,337.78,337.42,337.57,9659.0,310.7579,310.8223,310.491,310.629,9659.0
2020-05-29 14:00:00,337.44,337.86,336.66,337.86,6600.0,310.5094,310.8959,309.7917,310.8959,6600.0
2020-05-29 14:10:00,338.47,338.47,336.97,337.42,4276.0,311.4572,311.4572,310.0769,310.491,4276.0
2020-05-29 14:20:00,337.55,338.18,337.2,338.13,6680.0,310.6106,311.1903,310.2886,311.1443,6680.0
2020-05-29 14:30:00,338.19,338.78,337.85,338.44,5954.0,311.1995,311.7425,310.8867,311.4296,5954.0
2020-05-29 14:40:00,338.17,338.51,336.98,336.98,6918.0,311.1811,311.494,310.0861,310.0861,6918.0
2020-05-29 14:50:00,336.0,338.28,335.23,338.28,12347.0,309.1843,311.2824,308.4758,311.2824,12347.0
2020-05-29 15:00:00,338.6,339.96,338.58,339.17,9243.0,311.5768,312.8283,311.5584,312.1013,9243.0
2020-05-29 15:10:00,339.29,339.49,338.18,338.63,9304.0,312.2118,312.3958,311.1903,311.6044,9304.0
2020-05-29 15:20:00,338.61,339.09,337.61,337.92,10087.0,311.586,312.0277,310.6658,310.9511,10087.0
2020-05-29 15:30:00,337.85,338.24,336.31,337.36,29394.0,310.8867,311.2456,309.4696,310.4358,29394.0
2020-05-29 15:40:00,337.26,337.43,334.86,335.4,70155.0,310.3438,310.5002,308.1353,308.6322,70155.0
2020-05-29 15:50:00,335.23,336.33,334.4,335.52,146376.0,308.4758,309.488,307.712,308.7426,146376.0
2020-06-01 09:30:00,335.63,339.0,335.63,338.97,19849.0,308.8439,311.9449,308.8439,311.9173,19849.0
2020-06-01 09:40:00,338.92,340.08,338.24,340.08,8057.0,311.8713,312.9387,311.2456,312.9387,8057.0
2020-06-01 09:50:00,340.16,341.61,340.15,340.49,10016.0,313.0123,314.3466,313.0031,313.316,10016.0
2020-06-01 10:00:00,340.64,341.36,340.04,340.19,8537.0,313.454,314.1166,312.9019,313.0399,8537.0
2020-06-01 10:10:00,339.94,341.51,339.93,341.42,11469.0,312.8099,314.2546,312.8007,314.1718,11469.0
2020-06-01 10:20:00,341.72,342.1,341.07,341.89,11241.0,314.4478,314.7975,313.8497,314.6043,11241.0
2020-06-01 10:30:00,341.95,342.12,340.2,340.28,10690.0,314.6595,314.8159,313.0491,313.1227,10690.0
2020-06-01 10:40:00,340.01,340.67,339.89,340.34,7961.0,312.8743,313.4816,312.7639,313.178,7961.0
2020-06-01 10:50:00,340.51,340.56,339.8,340.18,5588.0,313.3344,313.3804,312.6811,313.0307,5588.0
2020-06-01 11:00:00,340.29,340.29,338.48,338.56,4989.0,313.132,313.132,311.4664,311.54,4989.0
2020-06-01 11:10:00,338.68,338.78,338.08,338.19,7277.0,311.6504,311.7425,311.0983,311.1995,7277.0
2020-06-01 11:20:00,338.39,339.0,338.15,338.62,4909.0,311.3836,311.9449,311.1627,311.5952,4909.0
2020-06-01 11:30:00,338.52,338.61,338.09,338.45,2799.0,311.5032,311.586,311.1075,311.4388,2799.0
2020-06-01 11:40:00,338.31,339.04,338.31,338.98,7089.0,311.31,311.9817,311.31,311.9265,7089.0
2020-06-01 11:50:00,338.99,339.47,338.3,338.39,10065.0,311.9357,312.3774,311.3008,311.3836,10065.0
2020-06-01 12:00:00,338.38,338.68,337.96,338.53,11370.0,311.3744,311.6504,310.9879,311.5124,11370.0
2020-06-01 12:10:00,338.55,338.6,338.21,338.22,7903.0,311.5308,311.5768,311.218,311.2272,7903.0
2020-06-01 12:20:00,338.29,338.37,337.5,337.94,9991.0,311.2916,311.3652,310.5646,310.9695,9991.0
2020-06-01 12:30:00,338.02,338.45,338.02,338.25,4330.0,311.0431,311.4388,311.0431,311.2548,4330.0
2020-06-01 12:40:00,338.2,338.2,337.29,337.56,7176.0,311.2088,311.2088,310.3714,310.6198,7176.0
2020-06-01 12:50:00,337.64,337.64,337.07,337.4,9272.0,310.6934,310.6934,310.1689,310.4726,9272.0
2020-06-01 13:00:00,337.39,338.03,337.39,337.96,7572.0,310.4634,311.0523,310.4634,310.9879,7572.0
2020-06-01 13:10:00,337.73,337.94,337.49,337.5,6297.0,310.7763,310.9695,310.5554,310.5646,6297.0
2020-06-01 13:20:00,337.56,337.87,337.25,337.68,9697.0,310.6198,310.9051,310.3346,310.7303,9697.0
2020-06-01 13:30:00,337.55,337.81,337.37,337.81,4387.0,310.6106,310.8499,310.445,310.8499,4387.0
2020-06-01 13:40:00,337.79,337.9,337.48,337.61,9516.0,310.8315,310.9327,310.5462,310.6658,9516.0
2020-06-01 13:50:00,337.63,337.73,337.01,337.13,7135.0,310.6842,310.7763,310.1137,310.2241,7135.0
2020-06-01 14:00:00,337.39,337.57,336.82,337.0,10594.0,310.4634,310.629,309.9389,310.1045,10594.0
2020-06-01 14:10:00,337.03,337.21,336.95,336.95,6113.0,310.1321,310.2978,310.0585,310.0585,6113.0
2020-06-01 14:20:00,336.87,337.06,336.4,336.56,7639.0,309.9849,310.1597,309.5524,309.6996,7639.0
2020-06-01 14:30:00,336.73,336.85,335.88,335.88,11922.0,309.8561,309.9665,309.0739,309.0739,11922.0
2020-06-01 14:40:00,335.82,335.82,335.05,335.19,27711.0,309.0187,309.0187,308.3101,308.439,27711.0
2020-06-01 14:50:00,335.24,335.24,333.91,334.02,38527.0,308.485,308.485,307.2611,307.3624,38527.0
2020-06-01 15:00:00,334.17,334.71,334.0,334.0,19671.0,307.5004,307.9973,307.3439,307.3439,19671.0
2020-06-01 15:10:00,333.98,334.08,332.94,333.63,20622.0,307.3255,307.4176,306.3685,307.0035,20622.0
2020-06-01 15:20:00,333.51,333.51,331.21,332.25,43208.0,306.8931,306.8931,304.7766,305.7336,43208.0
2020-06-01 15:30:00,332.28,332.8,331.11,331.43,67036.0,305.7612,306.2397,304.6846,304.9791,67036.0
2020-06-01 15:40:00,331.41,332.68,330.6,332.68,98952.0,304.9607,306.1293,304.2153,306.1293,98952.0
2020-06-01 15:50:00,332.15,332.15,330.25,331.02,191237.0,305.6416,305.6416,303.8932,304.6018,191237.0
2020-06-02 09:30:00,332.37,332.37,330.4,331.59,24807.0,305.844,305.844,304.0313,305.1263,24807.0
2020-06-02 09:40:00,331.5,331.92,328.0,328.27,20201.0,305.0435,305.4299,301.8228,302.0712,20201.0
2020-06-02 09:50:00,328.29,328.43,327.04,327.52,20849.0,302.0897,302.2185,300.9394,301.3811,20849.0
2020-06-02 10:00:00,327.53,327.73,327.15,327.38,35302.0,301.3903,301.5743,301.0406,301.2523,35302.0
2020-06-02 10:10:00,327.47,329.38,327.4,328.77,21271.0,301.3351,303.0927,301.2707,302.5313,21271.0
2020-06-02 10:20:00,328.9,329.91,328.59,328.98,24825.0,302.651,303.5804,302.3657,302.7246,24825.0
2020-06-02 10:30:00,329.21,329.73,328.78,329.72,18989.0,302.9362,303.4147,302.5405,303.4055,18989.0
2020-06-02 10:40:00,329.74,330.72,329.32,330.05,17710.0,303.4239,304.3257,303.0375,303.7092,17710.0
2020-06-02 10:50:00,329.8,330.64,329.45,330.34,19170.0,303.4791,304.2521,303.1571,303.976,19170.0
2020-06-02 11:00:00,330.21,331.3,329.45,329.8,12385.0,303.8564,304.8594,303.1571,303.4791,12385.0
2020-06-02 11:10:00,329.66,330.45,329.46,330.36,9379.0,303.3503,304.0773,303.1663,303.9944,9379.0
2020-06-02 11:20:00,330.59,331.83,330.34,331.83,6952.0,304.2061,305.3471,303.976,305.3471,6952.0
2020-06-02 11:30:00,331.67,332.23,331.34,331.79,6360.0,305.1999,305.7152,304.8962,305.3103,6360.0
2020-06-02 11:40:00,331.67,332.31,331.67,331.78,10003.0,305.1999,305.7888,305.1999,305.3011,10003.0
2020-06-02 11:50:00,331.84,332.89,331.77,332.38,8095.0,305.3563,306.3225,305.2919,305.8532,8095.0
2020-06-02 12:00:00,332.34,333.37,331.82,333.37,18387.0,305.8164,306.7642,305.3379,306.7642,18387.0
2020-06-02 12:10:00,333.31,333.49,332.55,332.56,7306.0,306.709,306.8746,306.0097,306.0189,7306.0
2020-06-02 12:20:00,332.6,332.68,332.04,332.42,5045.0,306.0557,306.1293,305.5404,305.89,5045.0
2020-06-02 12:30:00,332.31,333.12,332.3,333.0,6943.0,305.7888,306.5342,305.7796,306.4238,6943.0
2020-06-02 12:40:00,333.06,333.61,332.37,332.46,6200.0,306.479,306.9851,305.844,305.9269,6200.0
2020-06-02 12:50:00,332.42,333.0,332.37,332.77,6271.0,305.89,306.4238,305.844,306.2121,6271.0
2020-06-02 13:00:00,332.62,332.85,332.46,332.51,5328.0,306.0741,306.2857,305.9269,305.9729,5328.0
2020-06-02 13:10:00,332.69,333.82,332.59,333.49,8913.0,306.1385,307.1783,306.0465,306.8746,8913.0
2020-06-02 13:20:00,333.5,333.52,332.97,333.01,3539.0,306.8839,306.9023,306.3961,306.433,3539.0
2020-06-02 13:30:00,332.94,333.08,332.61,332.66,5909.0,306.3685,306.4974,306.0649,306.1109,5909.0
2020-06-02 13:40:00,332.65,332.65,331.72,331.87,9812.0,306.1017,306.1017,305.2459,305.3839,9812.0
2020-06-02 13:50:00,331.94,332.27,331.55,331.55,6100.0,305.4484,305.752,305.0895,305.0895,6100.0
2020-06-02 14:00:00,331.59,332.13,331.48,331.61,6200.0,305.1263,305.6232,305.0251,305.1447,6200.0
2020-06-02 14:10:00,331.71,331.77,331.18,331.53,13038.0,305.2367,305.2919,304.749,305.0711,13038.0
2020-06-02 14:20:00,331.62,331.76,331.1,331.18,4664.0,305.1539,305.2827,304.6754,304.749,4664.0
2020-06-02 14:30:00,331.26,331.26,330.66,330.75,11647.0,304.8226,304.8226,304.2705,304.3533,11647.0
2020-06-02 14:40:00,330.83,330.98,330.74,330.93,6556.0,304.4269,304.565,304.3441,304.519,6556.0
2020-06-02 14:50:00,331.03,331.04,330.55,330.76,8822.0,304.611,304.6202,304.1693,304.3625,8822.0
2020-06-02 15:00:00,330.75,330.9,329.77,329.82,9627.0,304.3533,304.4914,303.4515,303.4975,9627.0
2020-06-02 15:10:00,329.78,330.15,329.26,329.39,13967.0,303.4607,303.8012,302.9822,303.1019,13967.0
2020-06-02 15:20:00,329.45,329.46,328.67,328.75,18762.0,303.1571,303.1663,302.4393,302.5129,18762.0
2020-06-02 15:30:00,328.85,328.88,326.21,326.47,91300.0,302.605,302.6326,300.1757,300.4149,91300.0
2020-06-02 15:40:00,326.58,326.68,325.05,325.13,132063.0,300.5161,300.6081,299.1082,299.1818,132063.0
2020-06-02 15:50:00,325.48,327.09,325.23,327.09,175912.0,299.5039,300.9854,299.2739,300.9854,175912.0
2020-06-03 09:30:00,329.77,332.94,329.77,331.36,29090.0,303.4515,306.3685,303.4515,304.9146,29090.0
2020-06-03 09:40:00,331.32,331.48,329.84,330.27,19964.0,304.8778,305.0251,303.516,303.9116,19964.0
2020-06-03 09:50:00,330.15,330.47,328.32,328.51,16132.0,303.8012,304.0957,302.1173,302.2921,16132.0
2020-06-03 10:00:00,328.79,328.82,327.58,327.81,15000.0,302.5497,302.5774,301.4363,301.648,15000.0
2020-06-03 10:10:00,327.68,328.75,327.64,328.47,17978.0,301.5283,302.5129,301.4915,302.2553,17978.0
2020-06-03 10:20:00,328.6,330.43,328.44,330.15,14970.0,302.3749,304.0589,302.2277,303.8012,14970.0
2020-06-03 10:30:00,330.11,330.47,329.94,330.21,9636.0,303.7644,304.0957,303.608,303.8564,9636.0
2020-06-03 10:40:00,330.31,330.6,330.13,330.56,14983.0,303.9484,304.2153,303.7828,304.1785,14983.0
2020-06-03 10:50:00,330.56,330.56,329.63,329.83,7427.0,304.1785,304.1785,303.3227,303.5067,7427.0
2020-06-03 11:00:00,329.87,330.73,329.84,330.38,10070.0,303.5436,304.3349,303.516,304.0129,10070.0
2020-06-03 11:10:00,330.49,330.87,330.1,330.44,16540.0,304.1141,304.4637,303.7552,304.0681,16540.0
2020-06-03 11:20:00,330.19,330.5,330.05,330.4,13354.0,303.838,304.1233,303.7092,304.0313,13354.0
2020-06-03 11:30:00,330.4,331.29,330.34,331.22,48198.0,304.0313,304.8502,303.976,304.7858,48198.0
2020-06-03 11:40:00,331.24,332.11,331.24,331.67,12115.0,304.8042,305.6048,304.8042,305.1999,12115.0
2020-06-03 11:50:00,331.72,331.97,331.55,331.55,12014.0,305.2459,305.476,305.0895,305.0895,12014.0
2020-06-03 12:00:00,331.69,332.08,331.59,332.06,14441.0,305.2183,305.5772,305.1263,305.5588,14441.0
2020-06-03 12:10:00,332.31,333.49,332.31,333.19,13983.0,305.7888,306.8746,305.7888,306.5986,13983.0
2020-06-03 12:20:00,333.04,333.13,332.5,332.95,11434.0,306.4606,306.5434,305.9637,306.3777,11434.0
2020-06-03 12:30:00,333.02,333.34,332.84,333.24,4898.0,306.4422,306.7366,306.2765,306.6446,4898.0
2020-06-03 12:40:00,333.38,333.46,332.9,332.95,6290.0,306.7734,306.847,306.3317,306.3777,6290.0
2020-06-03 12:50:00,332.96,333.13,332.45,332.53,4196.0,306.3869,306.5434,305.9177,305.9913,4196.0
2020-06-03 13:00:00,332.74,332.91,332.45,332.46,6447.0,306.1845,306.3409,305.9177,305.9269,6447.0
2020-06-03 13:10:00,332.61,332.69,332.17,332.43,5139.0,306.0649,306.1385,305.66,305.8992,5139.0
2020-06-03 13:20:00,332.51,332.87,332.14,332.63,7016.0,305.9729,306.3041,305.6324,306.0833,7016.0
2020-06-03 13:30:00,332.61,332.77,332.5,332.69,10143.0,306.0649,306.2121,305.9637,306.1385,10143.0
2020-06-03 13:40:00,332.86,332.87,332.32,332.32,5324.0,306.2949,306.3041,305.798,305.798,5324.0
2020-06-03 13:50:00,332.25,332.46,332.23,332.37,5213.0,305.7336,305.9269,305.7152,305.844,5213.0
2020-06-03 14:00:00,332.45,333.21,332.36,333.09,21983.0,305.9177,306.617,305.8348,306.5066,21983.0
2020-06-03 14:10:00,333.0,333.55,333.0,333.2,16609.0,306.4238,306.9299,306.4238,306.6078,16609.0
2020-06-03 14:20:00,333.21,334.35,333.15,334.25,8107.0,306.617,307.666,306.5618,307.574,8107.0
2020-06-03 14:30:00,334.25,334.89,333.91,334.88,12004.0,307.574,308.1629,307.2611,308.1537,12004.0
2020-06-03 14:40:00,334.8,335.5,334.77,334.97,18802.0,308.0801,308.7242,308.0525,308.2365,18802.0
2020-06-03 14:50:00,334.9,335.25,334.46,334.52,12297.0,308.1721,308.4942,307.7672,307.8224,12297.0
2020-06-03 15:00:00,334.42,336.39,334.09,336.03,22998.0,307.7304,309.5432,307.4268,309.2119,22998.0
2020-06-03 15:10:00,336.37,336.42,335.87,336.16,17345.0,309.5248,309.5708,309.0647,309.3316,17345.0
2020-06-03 15:20:00,336.04,336.69,335.8,336.38,13507.0,309.2211,309.8193,309.0003,309.534,13507.0
2020-06-03 15:30:00,336.39,336.43,335.71,335.92,27099.0,309.5432,309.58,308.9175,309.1107,27099.0
2020-06-03 15:40:00,335.88,336.06,334.27,334.28,42601.0,309.0739,309.2395,307.5924,307.6016,42601.0
2020-06-03 15:50:00,334.43,336.27,333.94,335.96,132743.0,307.7396,309.4328,307.2887,309.1475,132743.0
2020-06-04 09:30:00,336.55,338.49,335.09,338.32,16288.0,309.6904,311.4756,308.347,311.3192,16288.0
2020-06-04 09:40:00,338.32,338.58,336.98,336.98,7113.0,311.3192,311.5584,310.0861,310.0861,7113.0
2020-06-04 09:50:00,336.73,338.12,336.73,337.5,3215.0,309.8561,311.1351,309.8561,310.5646,3215.0
2020-06-04 10:00:00,337.69,338.22,336.37,336.59,11188.0,310.7395,311.2272,309.5248,309.7272,11188.0
2020-06-04 10:10:00,336.57,337.24,336.28,337.01,7431.0,309.7088,310.3254,309.442,310.1137,7431.0
2020-06-04 10:20:00,336.55,336.55,336.01,336.47,3396.0,309.6904,309.6904,309.1935,309.6168,3396.0
2020-06-04 10:30:00,336.63,339.82,336.48,338.81,16841.0,309.7641,312.6995,309.626,311.7701,16841.0
2020-06-04 10:40:00,338.84,339.74,338.84,339.62,7631.0,311.7977,312.6258,311.7977,312.5154,7631.0
2020-06-04 10:50:00,339.79,340.94,339.66,340.69,5770.0,312.6719,313.7301,312.5522,313.5,5770.0
2020-06-04 11:00:00,340.79,340.79,339.6,339.62,5219.0,313.592,313.592,312.497,312.5154,5219.0
2020-06-04 11:10:00,339.49,340.15,339.33,340.14,11439.0,312.3958,313.0031,312.2486,312.9939,11439.0
2020-06-04 11:20:00,340.0,340.62,339.56,339.85,5020.0,312.8651,313.4356,312.4602,312.7271,5020.0
2020-06-04 11:30:00,339.66,340.04,339.5,339.61,3170.0,312.5522,312.9019,312.405,312.5062,3170.0
2020-06-04 11:40:00,339.59,339.83,338.68,338.68,6942.0,312.4878,312.7087,311.6504,311.6504,6942.0
2020-06-04 11:50:00,338.79,339.19,338.5,339.06,5629.0,311.7517,312.1197,311.4848,312.0001,5629.0
2020-06-04 12:00:00,338.94,339.69,338.77,339.69,2772.0,311.8897,312.5798,311.7333,312.5798,2772.0
2020-06-04 12:10:00,339.56,339.56,338.55,338.91,7421.0,312.4602,312.4602,311.5308,311.8621,7421.0
2020-06-04 12:20:00,338.85,339.14,338.61,338.77,2238.0,311.8069,312.0737,311.586,311.7333,2238.0
2020-06-04 12:30:00,338.83,338.91,337.89,338.58,6538.0,311.7885,311.8621,310.9235,311.5584,6538.0
2020-06-04 12:40:00,338.66,338.82,337.89,338.31,9023.0,311.632,311.7793,310.9235,311.31,9023.0
2020-06-04 12:50:00,338.32,339.15,338.32,339.06,5137.0,311.3192,312.0829,311.3192,312.0001,5137.0
2020-06-04 13:00:00,339.06,339.87,338.95,339.68,6525.0,312.0001,312.7455,311.8989,312.5706,6525.0
2020-06-04 13:10:00,339.67,340.24,339.44,339.92,3138.0,312.5614,313.0859,312.3498,312.7915,3138.0
2020-06-04 13:20:00,340.0,340.05,339.24,339.54,3732.0,312.8651,312.9111,312.1658,312.4418,3732.0
2020-06-04 13:30:00,339.72,340.11,339.57,340.11,2210.0,312.6074,312.9663,312.4694,312.9663,2210.0
2020-06-04 13:40:00,339.91,340.48,339.79,340.42,2953.0,312.7823,313.3068,312.6719,313.2516,2953.0
2020-06-04 13:50:00,340.34,340.34,339.06,339.12,8592.0,313.178,313.178,312.0001,312.0553,8592.0
2020-06-04 14:00:00,338.83,339.26,338.01,338.01,4316.0,311.7885,312.1842,311.0339,311.0339,4316.0
2020-06-04 14:10:00,338.33,338.67,338.33,338.53,3554.0,311.3284,311.6412,311.3284,311.5124,3554.0
2020-06-04 14:20:00,338.56,338.63,338.3,338.3,4362.0,311.54,311.6044,311.3008,311.3008,4362.0
2020-06-04 14:30:00,338.19,338.19,337.57,338.15,4707.0,311.1995,311.1995,310.629,311.1627,4707.0
2020-06-04 14:40:00,337.98,337.98,337.24,337.6,5862.0,311.0063,311.0063,310.3254,310.6566,5862.0
2020-06-04 14:50:00,337.68,338.16,337.24,337.31,4469.0,310.7303,311.1719,310.3254,310.3898,4469.0
2020-06-04 15:00:00,337.21,337.34,336.25,336.41,3821.0,310.2978,310.4174,309.4144,309.5616,3821.0
2020-06-04 15:10:00,336.52,336.54,335.6,335.74,5251.0,309.6628,309.6812,308.8163,308.9451,5251.0
2020-06-04 15:20:00,335.76,336.24,335.6,336.19,5920.0,308.9635,309.4052,308.8163,309.3592,5920.0
2020-06-04 15:30:00,336.29,336.63,334.67,334.71,31768.0,309.4512,309.7641,307.9605,307.9973,31768.0
2020-06-04 15:40:00,334.86,335.14,334.15,334.81,22678.0,308.1353,308.393,307.482,308.0893,22678.0
2020-06-04 15:50:00,334.81,335.76,334.38,335.76,65007.0,308.0893,308.9635,307.6936,308.9635,65007.0
2020-06-05 09:30:00,343.25,343.26,340.75,340.75,18012.0,315.8557,315.8649,313.5552,313.5552,18012.0
2020-06-05 09:40:00,340.91,342.38,340.0,340.51,9632.0,313.7025,315.0552,312.8651,313.3344,9632.0
2020-06-05 09:50:00,340.61,341.21,339.68,340.86,16596.0,313.4264,313.9785,312.5706,313.6565,16596.0
2020-06-05 10:00:00,340.74,344.54,340.74,344.51,21925.0,313.546,317.0428,313.546,317.0152,21925.0
2020-06-05 10:10:00,344.5,344.54,343.22,343.49,14278.0,317.006,317.0428,315.8281,316.0766,14278.0
2020-06-05 10:20:00,343.67,344.27,343.1,343.1,9857.0,316.2422,316.7943,315.7177,315.7177,9857.0
2020-06-05 10:30:00,343.44,343.56,342.24,342.71,7816.0,316.0306,316.141,314.9263,315.3588,7816.0
2020-06-05 10:40:00,342.98,343.42,342.25,343.27,4847.0,315.6073,316.0122,314.9355,315.8741,4847.0
2020-06-05 10:50:00,343.44,346.47,343.27,345.87,24502.0,316.0306,318.8187,315.8741,318.2666,24502.0
2020-06-05 11:00:00,345.79,346.13,345.21,345.26,14839.0,318.193,318.5059,317.6593,317.7053,14839.0
2020-06-05 11:10:00,345.43,346.23,345.17,345.32,22057.0,317.8617,318.5979,317.6225,317.7605,22057.0
2020-06-05 11:20:00,345.36,346.11,345.19,346.11,16830.0,317.7973,318.4875,317.6409,318.4875,16830.0
2020-06-05 11:30:00,346.24,346.59,345.65,345.98,19273.0,318.6071,318.9292,318.0642,318.3678,19273.0
2020-06-05 11:40:00,345.96,346.0,344.58,344.86,6597.0,318.3494,318.3862,317.0796,317.3372,6597.0
2020-06-05 11:50:00,344.9,345.6,344.74,344.93,10317.0,317.374,318.0182,317.2268,317.4016,10317.0
2020-06-05 12:00:00,344.9,345.21,344.7,344.7,7933.0,317.374,317.6593,317.19,317.19,7933.0
2020-06-05 12:10:00,344.86,345.2,343.83,344.0,17800.0,317.3372,317.6501,316.3894,316.5459,17800.0
2020-06-05 12:20:00,344.24,344.43,343.83,344.21,7553.0,316.7667,316.9415,316.3894,316.7391,7553.0
2020-06-05 12:30:00,344.2,344.42,343.75,343.75,12532.0,316.7299,316.9323,316.3158,316.3158,12532.0
2020-06-05 12:40:00,343.75,344.15,343.73,343.74,7700.0,316.3158,316.6839,316.2974,316.3066,7700.0
2020-06-05 12:50:00,343.85,344.05,343.58,343.79,8666.0,316.4078,316.5919,316.1594,316.3526,8666.0
2020-06-05 13:00:00,343.86,343.88,342.6,343.35,17932.0,316.417,316.4354,315.2576,315.9477,17932.0
2020-06-05 13:10:00,343.59,343.84,343.09,343.12,9060.0,316.1686,316.3986,315.7085,315.7361,9060.0
2020-06-05 13:20:00,343.26,343.95,343.26,343.67,13034.0,315.8649,316.4999,315.8649,316.2422,13034.0
2020-06-05 13:30:00,343.79,343.79,342.95,342.96,12227.0,316.3526,316.3526,315.5797,315.5889,12227.0
2020-06-05 13:40:00,343.1,343.89,343.1,343.28,10442.0,315.7177,316.4446,315.7177,315.8833,10442.0
2020-06-05 13:50:00,343.44,343.97,343.39,343.72,8235.0,316.0306,316.5183,315.9845,316.2882,8235.0
2020-06-05 14:00:00,343.91,344.74,343.86,343.96,10621.0,316.463,317.2268,316.417,316.5091,10621.0
2020-06-05 14:10:00,344.02,344.31,343.52,343.78,8381.0,316.5643,316.8311,316.1042,316.3434,8381.0
2020-06-05 14:20:00,343.86,344.3,343.7,344.19,8983.0,316.417,316.8219,316.2698,316.7207,8983.0
2020-06-05 14:30:00,344.63,344.72,343.88,344.41,9480.0,317.1256,317.2084,316.4354,316.9231,9480.0
2020-06-05 14:40:00,344.41,345.15,344.21,344.36,14213.0,316.9231,317.6041,316.7391,316.8771,14213.0
2020-06-05 14:50:00,344.47,344.69,343.95,344.45,10427.0,316.9784,317.1808,316.4999,316.9599,10427.0
2020-06-05 15:00:00,344.45,344.68,343.85,344.24,7773.0,316.9599,317.1716,316.4078,316.7667,7773.0
2020-06-05 15:10:00,344.4,344.91,343.89,344.91,12157.0,316.9139,317.3832,316.4446,317.3832,12157.0
2020-06-05 15:20:00,344.94,345.24,343.92,344.44,21552.0,317.4108,317.6869,316.4722,316.9507,21552.0
2020-06-05 15:30:00,344.35,344.4,341.26,341.52,44091.0,316.8679,316.9139,314.0245,314.2638,44091.0
2020-06-05 15:40:00,341.27,341.57,340.49,341.13,44079.0,314.0337,314.3098,313.316,313.9049,44079.0
2020-06-05 15:50:00,341.21,343.05,340.97,342.05,86737.0,313.9785,315.6717,313.7577,314.7515,86737.0
2020-06-08 09:30:00,341.58,345.3,341.48,343.46,28633.0,314.319,317.7421,314.227,316.049,28633.0
2020-06-08 09:40:00,343.68,347.87,343.66,347.02,18571.0,316.2514,320.107,316.233,319.3248,18571.0
2020-06-08 09:50:00,347.03,347.03,345.59,345.98,9355.0,319.334,319.334,318.009,318.3678,9355.0
2020-06-08 10:00:00,345.53,346.5,345.44,346.07,12165.0,317.9538,318.8463,317.8709,318.4507,12165.0
2020-06-08 10:10:00,345.75,346.52,345.66,346.38,6897.0,318.1562,318.8647,318.0734,318.7359,6897.0
2020-06-08 10:20:00,346.13,347.5,345.97,347.5,7870.0,318.5059,319.7665,318.3586,319.7665,7870.0
2020-06-08 10:30:00,347.82,347.91,346.77,347.36,4920.0,320.061,320.1438,319.0948,319.6377,4920.0
2020-06-08 10:40:00,347.2,348.14,346.72,347.05,25184.0,319.4905,320.3555,319.0488,319.3524,25184.0
2020-06-08 10:50:00,347.17,348.26,347.0,347.8,8690.0,319.4629,320.4659,319.3064,320.0426,8690.0
2020-06-08 11:00:00,347.69,348.72,347.48,348.53,4563.0,319.9414,320.8892,319.7481,320.7143,4563.0
2020-06-08 11:10:00,348.64,349.27,348.53,348.85,6346.0,320.8155,321.3953,320.7143,321.0088,6346.0
2020-06-08 11:20:00,348.73,348.8,347.96,348.19,8449.0,320.8984,320.9628,320.1898,320.4015,8449.0
2020-06-08 11:30:00,348.07,348.4,346.24,346.58,8700.0,320.291,320.5947,318.6071,318.92,8700.0
2020-06-08 11:40:00,346.82,346.82,346.05,346.69,7916.0,319.1408,319.1408,318.4323,319.0212,7916.0
2020-06-08 11:50:00,346.68,346.68,345.56,345.77,4653.0,319.012,319.012,317.9814,318.1746,4653.0
2020-06-08 12:00:00,345.81,346.71,345.81,346.71,3309.0,318.2114,319.0396,318.2114,319.0396,3309.0
2020-06-08 12:10:00,346.92,347.13,345.86,346.03,3571.0,319.2328,319.4261,318.2574,318.4139,3571.0
2020-06-08 12:20:00,345.94,346.46,345.86,345.86,3812.0,318.331,318.8095,318.2574,318.2574,3812.0
2020-06-08 12:30:00,345.72,346.0,345.67,345.96,4181.0,318.1286,318.3862,318.0826,318.3494,4181.0
2020-06-08 12:40:00,346.05,346.2,345.88,346.02,2826.0,318.4323,318.5703,318.2758,318.4046,2826.0
2020-06-08 12:50:00,346.12,346.79,346.12,346.65,2686.0,318.4967,319.1132,318.4967,318.9844,2686.0
2020-06-08 13:00:00,346.65,346.76,346.26,346.76,3211.0,318.9844,319.0856,318.6255,319.0856,3211.0
2020-06-08 13:10:00,346.85,346.85,346.18,346.22,3451.0,319.1684,319.1684,318.5519,318.5887,3451.0
2020-06-08 13:20:00,346.33,346.87,346.17,346.24,2700.0,318.6899,319.1868,318.5427,318.6071,2700.0
2020-06-08 13:30:00,346.21,347.1,346.02,347.1,3100.0,318.5795,319.3985,318.4046,319.3985,3100.0
2020-06-08 13:40:00,346.8,346.86,346.0,346.0,4387.0,319.1224,319.1776,318.3862,318.3862,4387.0
2020-06-08 13:50:00,346.06,346.55,345.86,346.38,4715.0,318.4415,318.8923,318.2574,318.7359,4715.0
2020-06-08 14:00:00,346.23,346.62,345.88,345.88,4352.0,318.5979,318.9568,318.2758,318.2758,4352.0
2020-06-08 14:10:00,345.9,346.62,345.9,346.34,15546.0,318.2942,318.9568,318.2942,318.6991,15546.0
2020-06-08 14:20:00,346.29,346.76,345.96,346.37,7144.0,318.6531,319.0856,318.3494,318.7267,7144.0
2020-06-08 14:30:00,346.6,346.9,346.44,346.88,2004.0,318.9384,319.2144,318.7911,319.196,2004.0
2020-06-08 14:40:00,346.89,347.15,346.32,346.38,5668.0,319.2052,319.4445,318.6807,318.7359,5668.0
2020-06-08 14:50:00,346.49,346.97,346.27,346.69,4309.0,318.8371,319.2788,318.6347,319.0212,4309.0
2020-06-08 15:00:00,346.57,346.76,346.25,346.33,5309.0,318.9108,319.0856,318.6163,318.6899,5309.0
2020-06-08 15:10:00,346.54,347.02,346.41,346.88,5049.0,318.8831,319.3248,318.7635,319.196,5049.0
2020-06-08 15:20:00,346.98,347.54,346.98,347.51,7500.0,319.288,319.8033,319.288,319.7757,7500.0
2020-06-08 15:30:00,347.48,348.49,347.4,348.46,16834.0,319.7481,320.6775,319.6745,320.6499,16834.0
2020-06-08 15:40:00,348.49,348.5,347.44,347.75,19932.0,320.6775,320.6867,319.7113,319.9966,19932.0
2020-06-08 15:50:00,347.88,348.93,347.56,348.93,47365.0,320.1162,321.0824,319.8217,321.0824,47365.0
2020-06-09 09:30:00,346.88,346.88,342.42,343.71,19028.0,319.196,319.196,315.092,316.279,19028.0
2020-06-09 09:40:00,343.98,344.86,343.59,344.47,7820.0,316.5275,317.3372,316.1686,316.9784,7820.0
2020-06-09 09:50:00,344.23,344.49,343.67,344.18,11028.0,316.7575,316.9968,316.2422,316.7115,11028.0
2020-06-09 10:00:00,344.18,344.18,342.65,343.79,13157.0,316.7115,316.7115,315.3036,316.3526,13157.0
2020-06-09 10:10:00,343.87,343.94,343.21,343.66,8779.0,316.4262,316.4906,315.8189,316.233,8779.0
2020-06-09 10:20:00,343.69,343.69,343.0,343.0,2663.0,316.2606,316.2606,315.6257,315.6257,2663.0
2020-06-09 10:30:00,342.59,343.26,342.44,342.63,4845.0,315.2484,315.8649,315.1104,315.2852,4845.0
2020-06-09 10:40:00,342.68,343.91,342.67,343.8,4406.0,315.3312,316.463,315.322,316.3618,4406.0
2020-06-09 10:50:00,343.7,344.92,343.7,344.81,21570.0,316.2698,317.3924,316.2698,317.2912,21570.0
2020-06-09 11:00:00,344.73,344.95,344.14,344.27,13292.0,317.2176,317.42,316.6747,316.7943,13292.0
2020-06-09 11:10:00,344.03,344.27,343.66,343.66,7790.0,316.5735,316.7943,316.233,316.233,7790.0
2020-06-09 11:20:00,343.76,343.82,343.33,343.35,7823.0,316.325,316.3802,315.9293,315.9477,7823.0
2020-06-09 11:30:00,343.34,343.34,341.31,341.31,11721.0,315.9385,315.9385,314.0705,314.0705,11721.0
2020-06-09 11:40:00,341.53,342.75,341.26,342.54,5517.0,314.273,315.3956,314.0245,315.2024,5517.0
2020-06-09 11:50:00,342.19,342.61,341.78,341.99,4766.0,314.8803,315.2668,314.503,314.6963,4766.0
2020-06-09 12:00:00,342.03,342.07,340.98,341.26,2806.0,314.7331,314.7699,313.7669,314.0245,2806.0
2020-06-09 12:10:00,341.65,342.84,341.65,342.84,5228.0,314.3834,315.4784,314.3834,315.4784,5228.0
2020-06-09 12:20:00,342.81,343.25,342.81,343.12,2905.0,315.4508,315.8557,315.4508,315.7361,2905.0
2020-06-09 12:30:00,343.27,343.3,342.65,343.0,12109.0,315.8741,315.9017,315.3036,315.6257,12109.0
2020-06-09 12:40:00,343.01,343.23,342.9,343.1,3944.0,315.6349,315.8373,315.5337,315.7177,3944.0
2020-06-09 12:50:00,343.09,343.12,342.7,342.7,5338.0,315.7085,315.7361,315.3496,315.3496,5338.0
2020-06-09 13:00:00,342.79,343.3,342.79,343.15,4796.0,315.4324,315.9017,315.4324,315.7637,4796.0
2020-06-09 13:10:00,343.14,343.41,343.03,343.41,6538.0,315.7545,316.0029,315.6533,316.0029,6538.0
2020-06-09 13:20:00,343.38,343.72,343.18,343.72,2475.0,315.9753,316.2882,315.7913,316.2882,2475.0
2020-06-09 13:30:00,343.58,344.37,343.54,344.1,7034.0,316.1594,316.8863,316.1226,316.6379,7034.0
2020-06-09 13:40:00,344.01,344.28,343.93,343.94,2145.0,316.5551,316.8035,316.4814,316.4906,2145.0
2020-06-09 13:50:00,343.73,343.85,343.48,343.73,3857.0,316.2974,316.4078,316.0674,316.2974,3857.0
2020-06-09 14:00:00,343.95,343.95,342.65,342.65,3668.0,316.4999,316.4999,315.3036,315.3036,3668.0
2020-06-09 14:10:00,342.58,343.05,341.83,341.83,3604.0,315.2392,315.6717,314.549,314.549,3604.0
2020-06-09 14:20:00,341.84,342.51,341.83,341.83,17057.0,314.5582,315.1748,314.549,314.549,17057.0
2020-06-09 14:30:00,342.03,342.55,342.02,342.4,10662.0,314.7331,315.2116,314.7239,315.0736,10662.0
2020-06-09 14:40:00,342.41,343.14,342.16,343.06,10048.0,315.0828,315.7545,314.8527,315.6809,10048.0
2020-06-09 14:50:00,342.98,343.22,342.5,343.18,18597.0,315.6073,315.8281,315.1656,315.7913,18597.0
2020-06-09 15:00:00,343.1,343.13,342.61,342.89,2948.0,315.7177,315.7453,315.2668,315.5244,2948.0
2020-06-09 15:10:00,342.95,343.82,342.75,343.53,11961.0,315.5797,316.3802,315.3956,316.1134,11961.0
2020-06-09 15:20:00,343.7,343.96,343.55,343.96,5978.0,316.2698,316.5091,316.1318,316.5091,5978.0
2020-06-09 15:30:00,344.02,344.05,342.99,343.59,11038.0,316.5643,316.5919,315.6165,316.1686,11038.0
2020-06-09 15:40:00,343.59,343.8,343.01,343.24,19926.0,316.1686,316.3618,315.6349,315.8465,19926.0
2020-06-09 15:50:00,343.09,343.18,342.28,342.53,58060.0,315.7085,315.7913,314.9631,315.1932,58060.0
2020-06-10 09:30:00,341.24,343.36,340.71,341.69,12212.0,314.0061,315.9569,313.5184,314.4202,12212.0
2020-06-10 09:40:00,341.83,344.08,341.51,343.96,7494.0,314.549,316.6195,314.2546,316.5091,7494.0
2020-06-10 09:50:00,343.5,343.97,342.3,342.82,5067.0,316.0858,316.5183,314.9815,315.46,5067.0
2020-06-10 10:00:00,343.01,343.03,342.03,342.73,2400.0,315.6349,315.6533,314.7331,315.3772,2400.0
2020-06-10 10:10:00,343.03,343.03,341.38,341.56,7565.0,315.6533,315.6533,314.135,314.3006,7565.0
2020-06-10 10:20:00,341.25,342.1,341.01,341.22,6071.0,314.0153,314.7975,313.7945,313.9877,6071.0
2020-06-10 10:30:00,341.27,343.16,340.32,342.97,32878.0,314.0337,315.7729,313.1596,315.5981,32878.0
2020-06-10 10:40:00,343.38,343.38,342.2,342.47,6017.0,315.9753,315.9753,314.8895,315.138,6017.0
2020-06-10 10:50:00,342.27,342.31,340.69,341.11,3949.0,314.9539,314.9907,313.5,313.8865,3949.0
2020-06-10 11:00:00,341.11,341.18,340.55,340.85,3450.0,313.8865,313.9509,313.3712,313.6473,3450.0
2020-06-10 11:10:00,341.03,341.2,340.15,340.42,6737.0,313.8129,313.9693,313.0031,313.2516,6737.0
2020-06-10 11:20:00,340.45,340.71,340.12,340.23,6039.0,313.2792,313.5184,312.9755,313.0767,6039.0
2020-06-10 11:30:00,340.02,340.02,338.46,339.59,12404.0,312.8835,312.8835,311.448,312.4878,12404.0
2020-06-10 11:40:00,339.87,340.59,339.48,340.0,5941.0,312.7455,313.408,312.3866,312.8651,5941.0
2020-06-10 11:50:00,340.34,340.41,339.61,339.94,3881.0,313.178,313.2424,312.5062,312.8099,3881.0
2020-06-10 12:00:00,339.93,340.1,339.24,339.65,4216.0,312.8007,312.9571,312.1658,312.543,4216.0
2020-06-10 12:10:00,339.99,340.33,339.8,340.16,6764.0,312.8559,313.1688,312.6811,313.0123,6764.0
2020-06-10 12:20:00,340.05,340.54,340.04,340.13,2900.0,312.9111,313.362,312.9019,312.9847,2900.0
2020-06-10 12:30:00,340.06,340.99,339.9,340.06,6859.0,312.9203,313.7761,312.7731,312.9203,6859.0
2020-06-10 12:40:00,339.92,340.81,339.92,340.56,3526.0,312.7915,313.6105,312.7915,313.3804,3526.0
2020-06-10 12:50:00,340.56,340.71,340.31,340.71,2797.0,313.3804,313.5184,313.1504,313.5184,2797.0
2020-06-10 13:00:00,340.58,340.59,339.84,340.58,13607.0,313.3988,313.408,312.7179,313.3988,13607.0
2020-06-10 13:10:00,340.53,342.14,340.46,342.14,8421.0,313.3528,314.8343,313.2884,314.8343,8421.0
2020-06-10 13:20:00,342.1,342.4,341.74,342.14,5486.0,314.7975,315.0736,314.4662,314.8343,5486.0
2020-06-10 13:30:00,342.14,342.62,341.67,342.62,17718.0,314.8343,315.276,314.4018,315.276,17718.0
2020-06-10 13:40:00,342.51,342.75,342.49,342.75,2684.0,315.1748,315.3956,315.1564,315.3956,2684.0
2020-06-10 13:50:00,342.58,342.92,342.02,342.05,2625.0,315.2392,315.5521,314.7239,314.7515,2625.0
2020-06-10 14:00:00,342.0,343.17,341.28,342.44,6061.0,314.7055,315.7821,314.0429,315.1104,6061.0
2020-06-10 14:10:00,342.36,343.28,342.01,343.27,5346.0,315.0367,315.8833,314.7147,315.8741,5346.0
2020-06-10 14:20:00,343.14,343.43,342.27,343.14,10918.0,315.7545,316.0214,314.9539,315.7545,10918.0
2020-06-10 14:30:00,343.13,343.8,341.67,341.86,23647.0,315.7453,316.3618,314.4018,314.5767,23647.0
2020-06-10 14:40:00,341.2,342.37,340.47,341.64,3809.0,313.9693,315.0459,313.2976,314.3742,3809.0
2020-06-10 14:50:00,340.79,341.2,340.01,340.79,3732.0,313.592,313.9693,312.8743,313.592,3732.0
2020-06-10 15:00:00,340.69,341.87,340.36,341.63,8398.0,313.5,314.5859,313.1964,314.365,8398.0
2020-06-10 15:10:00,341.61,342.6,341.39,342.6,5101.0,314.3466,315.2576,314.1442,315.2576,5101.0
2020-06-10 15:20:00,342.72,343.71,341.74,343.67,8472.0,315.368,316.279,314.4662,316.2422,8472.0
2020-06-10 15:30:00,343.67,343.67,342.67,343.25,15309.0,316.2422,316.2422,315.322,315.8557,15309.0
2020-06-10 15:40:00,343.31,343.32,341.62,342.33,14849.0,315.9109,315.9201,314.3558,315.0091,14849.0
2020-06-10 15:50:00,342.4,342.71,341.11,341.11,37578.0,315.0736,315.3588,313.8865,313.8865,37578.0
2020-06-11 09:30:00,330.0,336.73,329.81,333.59,45048.0,303.6632,309.8561,303.4883,306.9667,45048.0
2020-06-11 09:40:00,333.18,335.68,332.59,335.16,16438.0,306.5894,308.8899,306.0465,308.4114,16438.0
2020-06-11 09:50:00,335.03,335.03,332.73,332.73,6782.0,308.2917,308.2917,306.1753,306.1753,6782.0
2020-06-11 10:00:00,332.83,332.85,331.45,332.1,9980.0,306.2673,306.2857,304.9975,305.5956,9980.0
2020-06-11 10:10:00,331.88,332.54,331.47,331.47,7262.0,305.3931,306.0005,305.0159,305.0159,7262.0
2020-06-11 10:20:00,331.77,331.98,331.35,331.98,9338.0,305.2919,305.4852,304.9054,305.4852,9338.0
2020-06-11 10:30:00,332.01,332.57,331.79,331.87,6405.0,305.5128,306.0281,305.3103,305.3839,6405.0
2020-06-11 10:40:00,331.8,332.04,330.82,330.82,10279.0,305.3195,305.5404,304.4177,304.4177,10279.0
2020-06-11 10:50:00,330.76,332.03,330.71,331.51,9954.0,304.3625,305.5312,304.3165,305.0527,9954.0
2020-06-11 11:00:00,331.5,332.86,331.19,332.22,14294.0,305.0435,306.2949,304.7582,305.706,14294.0
2020-06-11 11:10:00,331.91,332.45,331.21,332.45,5946.0,305.4207,305.9177,304.7766,305.9177,5946.0
2020-06-11 11:20:00,332.18,332.35,331.28,331.48,8852.0,305.6692,305.8256,304.841,305.0251,8852.0
2020-06-11 11:30:00,331.48,331.49,330.35,330.41,7895.0,305.0251,305.0343,303.9852,304.0405,7895.0
2020-06-11 11:40:00,330.39,330.8,329.62,329.62,5557.0,304.0221,304.3993,303.3135,303.3135,5557.0
2020-06-11 11:50:00,329.52,330.99,329.52,330.97,6188.0,303.2215,304.5742,303.2215,304.5558,6188.0
2020-06-11 12:00:00,331.46,331.46,330.39,330.62,6755.0,305.0067,305.0067,304.0221,304.2337,6755.0
2020-06-11 12:10:00,330.63,331.09,330.41,330.66,10105.0,304.2429,304.6662,304.0405,304.2705,10105.0
2020-06-11 12:20:00,330.99,331.53,329.7,329.7,8721.0,304.5742,305.0711,303.3871,303.3871,8721.0
2020-06-11 12:30:00,330.05,331.26,329.99,330.0,8465.0,303.7092,304.8226,303.654,303.6632,8465.0
2020-06-11 12:40:00,329.91,330.0,329.21,329.23,11796.0,303.5804,303.6632,302.9362,302.9546,11796.0
2020-06-11 12:50:00,329.12,329.12,328.01,328.39,13486.0,302.8534,302.8534,301.832,302.1817,13486.0
2020-06-11 13:00:00,328.37,329.49,328.35,328.76,10687.0,302.1633,303.1939,302.1449,302.5221,10687.0
2020-06-11 13:10:00,328.68,329.0,328.47,328.59,8994.0,302.4485,302.743,302.2553,302.3657,8994.0
2020-06-11 13:20:00,328.68,329.08,326.85,327.27,18575.0,302.4485,302.8166,300.7646,301.1511,18575.0
2020-06-11 13:30:00,327.12,327.41,326.34,326.34,4847.0,301.013,301.2799,300.2953,300.2953,4847.0
2020-06-11 13:40:00,326.28,326.41,325.82,326.17,8347.0,300.2401,300.3597,299.8168,300.1388,8347.0
2020-06-11 13:50:00,326.08,327.15,325.93,327.15,6426.0,300.056,301.0406,299.918,301.0406,6426.0
2020-06-11 14:00:00,327.16,327.16,325.93,326.04,10480.0,301.0498,301.0498,299.918,300.0192,10480.0
2020-06-11 14:10:00,325.9,326.22,325.34,325.44,3396.0,299.8904,300.1849,299.3751,299.4671,3396.0
2020-06-11 14:20:00,325.41,326.24,325.33,326.04,6384.0,299.4395,300.2033,299.3659,300.0192,6384.0
2020-06-11 14:30:00,325.94,326.0,324.57,324.82,7433.0,299.9272,299.9824,298.6665,298.8966,7433.0
2020-06-11 14:40:00,324.92,325.69,324.48,324.78,9466.0,298.9886,299.6972,298.5837,298.8598,9466.0
2020-06-11 14:50:00,324.74,325.39,324.1,324.89,12109.0,298.823,299.4211,298.2341,298.961,12109.0
2020-06-11 15:00:00,324.84,325.54,324.32,324.68,13606.0,298.915,299.5591,298.4365,298.7678,13606.0
2020-06-11 15:10:00,324.5,324.86,322.92,323.43,9733.0,298.6021,298.9334,297.1482,297.6175,9733.0
2020-06-11 15:20:00,323.52,323.52,321.93,322.13,19698.0,297.7003,297.7003,296.2372,296.4213,19698.0
2020-06-11 15:30:00,322.08,323.02,321.09,322.96,24025.0,296.3753,297.2402,295.4643,297.185,24025.0
2020-06-11 15:40:00,322.87,324.26,322.84,322.99,40141.0,297.1022,298.3813,297.0746,297.2126,40141.0
2020-06-11 15:50:00,322.82,323.03,320.82,321.0,99025.0,297.0562,297.2494,295.2158,295.3815,99025.0
2020-06-12 09:30:00,328.7,328.7,325.07,327.54,15119.0,302.4669,302.4669,299.1266,301.3995,15119.0
2020-06-12 09:40:00,328.05,328.41,325.14,325.14,16982.0,301.8688,302.2001,299.1911,299.1911,16982.0
2020-06-12 09:50:00,325.35,325.82,324.77,325.43,3602.0,299.3843,299.8168,298.8506,299.4579,3602.0
2020-06-12 10:00:00,325.66,326.49,325.65,325.98,2400.0,299.6696,300.4333,299.6603,299.964,2400.0
2020-06-12 10:10:00,326.12,326.12,325.12,325.43,6308.0,300.0928,300.0928,299.1726,299.4579,6308.0
2020-06-12 10:20:00,325.73,325.74,324.07,324.15,9314.0,299.734,299.7432,298.2064,298.2801,9314.0
2020-06-12 10:30:00,324.06,324.06,323.05,323.23,6047.0,298.1972,298.1972,297.2679,297.4335,6047.0
2020-06-12 10:40:00,322.09,323.05,321.88,322.13,2576.0,296.3845,297.2679,296.1912,296.4213,2576.0
2020-06-12 10:50:00,321.96,321.96,319.09,319.5,13209.0,296.2648,296.2648,293.6239,294.0012,13209.0
2020-06-12 11:00:00,319.37,320.49,318.14,320.33,5729.0,293.8815,294.9122,292.7497,294.7649,5729.0
2020-06-12 11:10:00,320.23,320.23,319.01,319.96,8902.0,294.6729,294.6729,293.5503,294.4245,8902.0
2020-06-12 11:20:00,319.41,319.69,317.62,319.69,8293.0,293.9184,294.176,292.2712,294.176,8293.0
2020-06-12 11:30:00,319.44,320.69,318.8,320.45,10800.0,293.946,295.0962,293.357,294.8754,10800.0
2020-06-12 11:40:00,320.13,320.45,319.69,320.1,22895.0,294.5809,294.8754,294.176,294.5533,22895.0
2020-06-12 11:50:00,319.72,320.68,319.27,320.39,16405.0,294.2036,295.087,293.7895,294.8201,16405.0
2020-06-12 12:00:00,320.46,321.02,320.38,320.8,7305.0,294.8846,295.3999,294.8109,295.1974,7305.0
2020-06-12 12:10:00,320.68,321.58,320.32,321.24,7098.0,295.087,295.9152,294.7557,295.6023,7098.0
2020-06-12 12:20:00,321.01,321.32,319.59,319.87,8583.0,295.3907,295.6759,294.084,294.3416,8583.0
2020-06-12 12:30:00,320.12,320.12,319.05,319.57,13740.0,294.5717,294.5717,293.5871,294.0656,13740.0
2020-06-12 12:40:00,319.88,320.4,318.46,318.79,4416.0,294.3508,294.8293,293.0442,293.3478,4416.0
2020-06-12 12:50:00,318.93,319.73,318.81,319.35,4624.0,293.4767,294.2128,293.3662,293.8631,4624.0
2020-06-12 13:00:00,319.45,319.55,317.54,317.61,5169.0,293.9552,294.0472,292.1976,292.262,5169.0
2020-06-12 13:10:00,317.66,317.67,316.74,317.04,4184.0,292.308,292.3172,291.4614,291.7375,4184.0
2020-06-12 13:20:00,317.03,317.55,316.4,316.56,4762.0,291.7283,292.2068,291.1486,291.2958,4762.0
2020-06-12 13:30:00,316.51,316.7,314.85,314.85,7706.0,291.2498,291.4246,289.7223,289.7223,7706.0
2020-06-12 13:40:00,315.01,315.99,314.17,314.38,5417.0,289.8695,290.7713,289.0966,289.2898,5417.0
2020-06-12 13:50:00,314.55,314.77,313.25,313.37,3994.0,289.4462,289.6487,288.25,288.3604,3994.0
2020-06-12 14:00:00,313.18,315.09,313.15,313.79,5232.0,288.1856,289.9431,288.158,288.7469,5232.0
2020-06-12 14:10:00,314.71,315.66,314.14,315.16,7291.0,289.5935,290.4676,289.0689,290.0075,7291.0
2020-06-12 14:20:00,314.86,315.16,314.23,314.32,4107.0,289.7315,290.0075,289.1518,289.2346,4107.0
2020-06-12 14:30:00,314.82,316.04,313.8,313.9,24662.0,289.6947,290.8173,288.7561,288.8481,24662.0
2020-06-12 14:40:00,313.82,314.58,313.08,313.43,11753.0,288.7745,289.4738,288.0935,288.4156,11753.0
2020-06-12 14:50:00,313.83,314.17,313.1,313.56,8769.0,288.7837,289.0966,288.1119,288.5352,8769.0
2020-06-12 15:00:00,313.55,315.26,313.55,315.02,12218.0,288.526,290.0996,288.526,289.8787,12218.0
2020-06-12 15:10:00,315.26,316.39,314.79,315.33,8294.0,290.0996,291.1394,289.6671,290.164,8294.0
2020-06-12 15:20:00,315.51,315.61,314.06,314.45,6115.0,290.3296,290.4216,288.9953,289.3542,6115.0
2020-06-12 15:30:00,314.92,315.75,314.2,315.6,11862.0,289.7867,290.5505,289.1242,290.4124,11862.0
2020-06-12 15:40:00,315.75,317.5,314.92,317.3,21141.0,290.5505,292.1608,289.7867,291.9767,21141.0
2020-06-12 15:50:00,317.54,318.18,317.0,317.56,62065.0,292.1976,292.7865,291.7007,292.216,62065.0
2020-06-15 09:30:00,310.75,313.41,309.55,312.85,30333.0,285.9495,288.3972,284.8453,287.8819,30333.0
2020-06-15 09:40:00,312.83,314.24,312.42,313.41,14014.0,287.8635,289.161,287.4862,288.3972,14014.0
2020-06-15 09:50:00,313.41,313.83,312.33,312.35,13178.0,288.3972,288.7837,287.4034,287.4218,13178.0
2020-06-15 10:00:00,312.32,313.45,311.89,312.21,12632.0,287.3942,288.434,286.9985,287.293,12632.0
2020-06-15 10:10:00,312.3,312.55,311.45,311.96,16694.0,287.3758,287.6058,286.5936,287.0629,16694.0
2020-06-15 10:20:00,311.91,311.91,310.58,310.79,9640.0,287.0169,287.0169,285.7931,285.9863,9640.0
2020-06-15 10:30:00,310.72,310.87,309.57,309.72,24825.0,285.9219,286.0599,284.8637,285.0017,24825.0
2020-06-15 10:40:00,309.57,311.09,309.15,310.61,13199.0,284.8637,286.2624,284.4772,285.8207,13199.0
2020-06-15 10:50:00,310.48,311.23,310.23,310.75,15791.0,285.701,286.3912,285.471,285.9495,15791.0
2020-06-15 11:00:00,310.7,311.2,310.4,310.76,28249.0,285.9035,286.3636,285.6274,285.9587,28249.0
2020-06-15 11:10:00,310.54,311.23,310.24,310.55,11685.0,285.7563,286.3912,285.4802,285.7655,11685.0
2020-06-15 11:20:00,310.52,310.82,309.85,310.22,12760.0,285.7379,286.0139,285.1213,285.4618,12760.0
2020-06-15 11:30:00,310.17,310.36,309.6,310.17,13556.0,285.4158,285.5906,284.8913,285.4158,13556.0
2020-06-15 11:40:00,310.09,310.24,309.02,309.25,11363.0,285.3422,285.4802,284.3576,284.5692,11363.0
2020-06-15 11:50:00,309.19,309.86,308.55,309.83,11120.0,284.514,285.1305,283.9251,285.1029,11120.0
2020-06-15 12:00:00,309.69,311.38,309.56,311.36,14344.0,284.9741,286.5292,284.8545,286.5108,14344.0
2020-06-15 12:10:00,311.25,311.99,311.12,311.4,16710.0,286.4096,287.0905,286.29,286.5476,16710.0
2020-06-15 12:20:00,311.38,311.63,311.01,311.29,13966.0,286.5292,286.7593,286.1887,286.4464,13966.0
2020-06-15 12:30:00,311.29,311.29,310.39,310.68,12042.0,286.4464,286.4464,285.6182,285.8851,12042.0
2020-06-15 12:40:00,310.83,312.12,310.21,311.9,13050.0,286.0231,287.2102,285.4526,287.0077,13050.0
2020-06-15 12:50:00,311.88,312.5,311.71,312.33,14678.0,286.9893,287.5598,286.8329,287.4034,14678.0
2020-06-15 13:00:00,312.21,313.2,311.8,313.2,19057.0,287.293,288.204,286.9157,288.204,19057.0
2020-06-15 13:10:00,313.18,313.48,312.46,312.46,18360.0,288.1856,288.4616,287.523,287.523,18360.0
2020-06-15 13:20:00,312.57,312.81,311.99,312.37,7202.0,287.6242,287.8451,287.0905,287.4402,7202.0
2020-06-15 13:30:00,312.34,312.89,312.01,312.62,5259.0,287.4126,287.9187,287.1089,287.6703,5259.0
2020-06-15 13:40:00,312.46,312.5,311.48,311.48,3288.0,287.523,287.5598,286.6212,286.6212,3288.0
2020-06-15 13:50:00,311.54,312.09,311.36,311.9,9449.0,286.6764,287.1826,286.5108,287.0077,9449.0
2020-06-15 14:00:00,311.89,315.23,311.89,314.61,25519.0,286.9985,290.072,286.9985,289.5014,25519.0
2020-06-15 14:10:00,314.92,316.02,314.14,315.3,23024.0,289.7867,290.7989,289.0689,290.1364,23024.0
2020-06-15 14:20:00,315.2,315.4,314.68,315.03,12485.0,290.0443,290.2284,289.5658,289.8879,12485.0
2020-06-15 14:30:00,315.18,315.32,313.61,314.42,12825.0,290.0259,290.1548,288.5812,289.3266,12825.0
2020-06-15 14:40:00,314.64,314.64,313.82,314.1,9854.0,289.529,289.529,288.7745,289.0321,9854.0
2020-06-15 14:50:00,314.06,314.29,313.21,313.44,12219.0,288.9953,289.207,288.2132,288.4248,12219.0
2020-06-15 15:00:00,313.35,314.5,313.24,314.42,11532.0,288.342,289.4002,288.2408,289.3266,11532.0
2020-06-15 15:10:00,314.5,314.63,314.23,314.37,14265.0,289.4002,289.5198,289.1518,289.2806,14265.0
2020-06-15 15:20:00,314.26,314.5,313.4,313.4,17928.0,289.1794,289.4002,288.388,288.388,17928.0
2020-06-15 15:30:00,313.55,313.58,312.18,313.37,23953.0,288.526,288.5536,287.2654,288.3604,23953.0
2020-06-15 15:40:00,313.36,313.84,312.53,312.77,53553.0,288.3512,288.7929,287.5874,287.8083,53553.0
2020-06-15 15:50:00,312.75,313.81,312.3,313.81,129170.0,287.7899,288.7653,287.3758,288.7653,129170.0
2020-06-16 09:30:00,324.47,329.24,322.0,328.78,69626.0,298.5745,302.9638,296.3016,302.5405,69626.0
2020-06-16 09:40:00,329.15,329.47,326.06,326.09,44631.0,302.881,303.1755,300.0376,300.0652,44631.0
2020-06-16 09:50:00,326.24,326.36,323.28,323.44,15701.0,300.2033,300.3137,297.4795,297.6267,15701.0
2020-06-16 10:00:00,323.16,324.41,322.48,323.75,45698.0,297.3691,298.5193,296.7433,297.912,45698.0
2020-06-16 10:10:00,323.41,325.41,323.41,324.84,34260.0,297.5991,299.4395,297.5991,298.915,34260.0
2020-06-16 10:20:00,324.6,325.01,324.08,324.24,30111.0,298.6941,299.0714,298.2156,298.3629,30111.0
2020-06-16 10:30:00,324.33,325.26,323.2,324.09,15414.0,298.4457,299.3015,297.4059,298.2248,15414.0
2020-06-16 10:40:00,323.87,323.88,322.26,322.83,6485.0,298.0224,298.0316,296.5409,297.0654,6485.0
2020-06-16 10:50:00,322.68,322.84,319.6,319.6,9538.0,296.9274,297.0746,294.0932,294.0932,9538.0
2020-06-16 11:00:00,319.11,320.81,317.76,320.56,10548.0,293.6423,295.2066,292.4,294.9766,10548.0
2020-06-16 11:10:00,320.1,322.0,319.23,320.79,10366.0,294.5533,296.3016,293.7527,295.1882,10366.0
2020-06-16 11:20:00,320.77,322.57,320.77,322.33,7204.0,295.1698,296.8262,295.1698,296.6053,7204.0
2020-06-16 11:30:00,322.35,322.96,321.73,322.96,8455.0,296.6237,297.185,296.0532,297.185,8455.0
2020-06-16 11:40:00,322.62,324.81,322.5,324.59,13285.0,296.8722,298.8874,296.7617,298.6849,13285.0
2020-06-16 11:50:00,324.58,324.81,322.74,323.0,9460.0,298.6757,298.8874,296.9826,297.2218,9460.0
2020-06-16 12:00:00,323.11,323.45,322.53,323.13,6800.0,297.3231,297.6359,296.7894,297.3415,6800.0
2020-06-16 12:10:00,323.16,324.33,322.87,324.03,6105.0,297.3691,298.4457,297.1022,298.1696,6105.0
2020-06-16 12:20:00,324.43,324.73,323.93,324.35,4395.0,298.5377,298.8138,298.0776,298.4641,4395.0
2020-06-16 12:30:00,324.28,325.75,323.97,325.59,8979.0,298.3997,299.7524,298.1144,299.6051,8979.0
2020-06-16 12:40:00,325.47,325.66,325.03,325.06,4954.0,299.4947,299.6696,299.0898,299.1174,4954.0
2020-06-16 12:50:00,325.05,325.66,324.83,325.32,5586.0,299.1082,299.6696,298.9058,299.3567,5586.0
2020-06-16 13:00:00,325.45,326.3,325.31,325.79,5887.0,299.4763,300.2585,299.3475,299.7892,5887.0
2020-06-16 13:10:00,325.97,326.71,325.77,326.45,6060.0,299.9548,300.6358,299.7708,300.3965,6060.0
2020-06-16 13:20:00,326.41,326.41,325.82,326.4,4000.0,300.3597,300.3597,299.8168,300.3505,4000.0
2020-06-16 13:30:00,326.1,326.1,324.65,324.8,8121.0,300.0744,300.0744,298.7402,298.8782,8121.0
2020-06-16 13:40:00,324.8,325.06,324.25,324.27,8199.0,298.8782,299.1174,298.3721,298.3905,8199.0
2020-06-16 13:50:00,324.48,324.78,323.84,324.23,6001.0,298.5837,298.8598,297.9948,298.3537,6001.0
2020-06-16 14:00:00,324.31,324.83,323.95,324.11,10554.0,298.4273,298.9058,298.096,298.2433,10554.0
2020-06-16 14:10:00,324.29,325.5,324.13,325.11,12587.0,298.4089,299.5223,298.2617,299.1634,12587.0
2020-06-16 14:20:00,325.37,325.37,323.39,325.2,10189.0,299.4027,299.4027,297.5807,299.2463,10189.0
2020-06-16 14:30:00,325.2,326.23,325.1,325.46,8964.0,299.2463,300.1941,299.1542,299.4855,8964.0
2020-06-16 14:40:00,325.54,325.89,324.98,325.36,7357.0,299.5591,299.8812,299.0438,299.3935,7357.0
2020-06-16 14:50:00,325.62,325.62,324.65,324.65,11420.0,299.6327,299.6327,298.7402,298.7402,11420.0
2020-06-16 15:00:00,324.62,324.62,322.76,322.81,13135.0,298.7126,298.7126,297.001,297.047,13135.0
2020-06-16 15:10:00,322.7,323.09,321.98,322.06,11188.0,296.9458,297.3047,296.2832,296.3569,11188.0
2020-06-16 15:20:00,322.33,323.51,322.17,323.24,13476.0,296.6053,297.6911,296.4581,297.4427,13476.0
2020-06-16 15:30:00,323.11,324.78,323.01,323.29,14848.0,297.3231,298.8598,297.231,297.4887,14848.0
2020-06-16 15:40:00,323.46,323.9,322.84,323.58,18219.0,297.6451,298.05,297.0746,297.7556,18219.0
2020-06-16 15:50:00,323.63,324.93,322.9,324.74,95128.0,297.8016,298.9978,297.1298,298.823,95128.0
2020-06-17 09:30:00,323.81,325.33,321.66,322.01,22170.0,297.9672,299.3659,295.9888,296.3109,22170.0
2020-06-17 09:40:00,321.55,324.72,321.5,324.58,9653.0,295.8876,298.8046,295.8416,298.6757,9653.0
2020-06-17 09:50:00,324.54,326.0,324.01,324.87,18967.0,298.6389,299.9824,298.1512,298.9426,18967.0
2020-06-17 10:00:00,325.35,325.35,324.0,324.53,3483.0,299.3843,299.3843,298.142,298.6297,3483.0
2020-06-17 10:10:00,324.27,325.4,323.44,323.44,7463.0,298.3905,299.4303,297.6267,297.6267,7463.0
2020-06-17 10:20:00,323.57,323.87,322.16,322.4,6517.0,297.7463,298.0224,296.4489,296.6697,6517.0
2020-06-17 10:30:00,322.35,323.92,322.31,323.92,6040.0,296.6237,298.0684,296.5869,298.0684,6040.0
2020-06-17 10:40:00,323.64,323.76,322.84,323.1,8838.0,297.8108,297.9212,297.0746,297.3139,8838.0
2020-06-17 10:50:00,323.24,324.56,323.0,323.75,9923.0,297.4427,298.6573,297.2218,297.912,9923.0
2020-06-17 11:00:00,323.92,324.34,323.85,324.24,4966.0,298.0684,298.4549,298.004,298.3629,4966.0
2020-06-17 11:10:00,324.39,324.6,324.0,324.5,5444.0,298.5009,298.6941,298.142,298.6021,5444.0
2020-06-17 11:20:00,324.31,324.31,322.94,323.28,24146.0,298.4273,298.4273,297.1666,297.4795,24146.0
2020-06-17 11:30:00,323.21,323.54,322.91,323.28,3092.0,297.4151,297.7187,297.139,297.4795,3092.0
2020-06-17 11:40:00,323.7,324.3,323.7,324.16,3102.0,297.866,298.4181,297.866,298.2893,3102.0
2020-06-17 11:50:00,324.03,324.27,323.53,324.27,4212.0,298.1696,298.3905,297.7095,298.3905,4212.0
2020-06-17 12:00:00,324.24,324.35,323.99,324.13,1300.0,298.3629,298.4641,298.1328,298.2617,1300.0
2020-06-17 12:10:00,324.11,324.12,323.75,323.84,2587.0,298.2433,298.2525,297.912,297.9948,2587.0
2020-06-17 12:20:00,323.84,323.84,323.47,323.63,2948.0,297.9948,297.9948,297.6543,297.8016,2948.0
2020-06-17 12:30:00,323.58,325.31,323.58,325.22,7489.0,297.7556,299.3475,297.7556,299.2647,7489.0
2020-06-17 12:40:00,325.14,325.89,325.07,325.42,3471.0,299.1911,299.8812,299.1266,299.4487,3471.0
2020-06-17 12:50:00,324.93,325.63,324.78,325.63,5123.0,298.9978,299.6419,298.8598,299.6419,5123.0
2020-06-17 13:00:00,325.59,326.32,325.53,326.31,3800.0,299.6051,300.2769,299.5499,300.2677,3800.0
2020-06-17 13:10:00,326.13,326.21,325.82,325.95,2732.0,300.102,300.1757,299.8168,299.9364,2732.0
2020-06-17 13:20:00,326.1,326.38,326.08,326.23,3672.0,300.0744,300.3321,300.056,300.1941,3672.0
2020-06-17 13:30:00,326.23,326.53,326.18,326.46,4190.0,300.1941,300.4701,300.148,300.4057,4190.0
2020-06-17 13:40:00,326.48,326.75,326.38,326.67,4238.0,300.4241,300.6726,300.3321,300.5989,4238.0
2020-06-17 13:50:00,326.7,327.26,326.68,326.91,5047.0,300.6265,301.1419,300.6081,300.8198,5047.0
2020-06-17 14:00:00,326.55,326.55,326.08,326.25,4423.0,300.4885,300.4885,300.056,300.2125,4423.0
2020-06-17 14:10:00,326.26,326.83,326.1,326.19,3774.0,300.2217,300.7462,300.0744,300.1573,3774.0
2020-06-17 14:20:00,326.3,326.57,326.1,326.38,3535.0,300.2585,300.5069,300.0744,300.3321,3535.0
2020-06-17 14:30:00,326.4,326.4,324.71,325.01,6383.0,300.3505,300.3505,298.7954,299.0714,6383.0
2020-06-17 14:40:00,325.05,325.6,324.61,325.01,6299.0,299.1082,299.6143,298.7033,299.0714,6299.0
2020-06-17 14:50:00,325.07,325.77,324.31,324.31,6483.0,299.1266,299.7708,298.4273,298.4273,6483.0
2020-06-17 15:00:00,324.31,324.31,323.17,323.33,10660.0,298.4273,298.4273,297.3783,297.5255,10660.0
2020-06-17 15:10:00,323.49,323.84,323.14,323.2,9771.0,297.6727,297.9948,297.3507,297.4059,9771.0
2020-06-17 15:20:00,323.37,323.51,322.53,322.9,9803.0,297.5623,297.6911,296.7894,297.1298,9803.0
2020-06-17 15:30:00,322.93,322.94,321.49,321.74,23525.0,297.1574,297.1666,295.8324,296.0624,23525.0
2020-06-17 15:40:00,321.85,321.94,320.57,321.02,25841.0,296.1636,296.2464,294.9858,295.3999,25841.0
2020-06-17 15:50:00,320.9,322.9,320.85,322.29,38623.0,295.2894,297.1298,295.2434,296.5685,38623.0
2020-06-18 09:30:00,319.65,321.16,319.52,320.3,14681.0,294.1392,295.5287,294.0196,294.7373,14681.0
2020-06-18 09:40:00,320.26,321.04,320.0,320.35,5450.0,294.7005,295.4183,294.4613,294.7833,5450.0
2020-06-18 09:50:00,320.34,320.34,319.24,319.65,7400.0,294.7741,294.7741,293.7619,294.1392,7400.0
2020-06-18 10:00:00,319.69,320.04,319.46,319.91,6432.0,294.176,294.4981,293.9644,294.3784,6432.0
2020-06-18 10:10:00,319.74,319.91,319.53,319.71,4175.0,294.222,294.3784,294.0288,294.1944,4175.0
2020-06-18 10:20:00,319.88,320.22,318.45,318.72,5296.0,294.3508,294.6637,293.035,293.2834,5296.0
2020-06-18 10:30:00,318.67,319.3,317.81,318.53,4981.0,293.2374,293.8171,292.446,293.1086,4981.0
2020-06-18 10:40:00,318.37,319.19,317.68,318.73,7251.0,292.9614,293.7159,292.3264,293.2926,7251.0
2020-06-18 10:50:00,318.73,320.2,317.99,320.06,9345.0,293.2926,294.6453,292.6117,294.5165,9345.0
2020-06-18 11:00:00,320.07,320.26,319.53,319.86,12100.0,294.5257,294.7005,294.0288,294.3324,12100.0
2020-06-18 11:10:00,320.13,321.1,319.75,321.1,4023.0,294.5809,295.4735,294.2312,295.4735,4023.0
2020-06-18 11:20:00,320.97,321.33,320.69,320.79,6622.0,295.3539,295.6851,295.0962,295.1882,6622.0
2020-06-18 11:30:00,320.9,321.49,320.84,320.84,3731.0,295.2894,295.8324,295.2342,295.2342,3731.0
2020-06-18 11:40:00,320.55,320.87,319.34,319.41,7119.0,294.9674,295.2618,293.8539,293.9184,7119.0
2020-06-18 11:50:00,319.07,319.14,318.45,318.79,7258.0,293.6055,293.6699,293.035,293.3478,7258.0
2020-06-18 12:00:00,318.71,318.91,318.17,318.72,5730.0,293.2742,293.4583,292.7773,293.2834,5730.0
2020-06-18 12:10:00,318.64,319.2,318.5,318.88,10709.0,293.2098,293.7251,293.081,293.4307,10709.0
2020-06-18 12:20:00,318.75,319.58,318.49,319.43,6924.0,293.311,294.0748,293.0718,293.9368,6924.0
2020-06-18 12:30:00,319.35,319.35,318.87,319.09,4830.0,293.8631,293.8631,293.4215,293.6239,4830.0
2020-06-18 12:40:00,319.08,319.08,318.61,318.65,3657.0,293.6147,293.6147,293.1822,293.219,3657.0
2020-06-18 12:50:00,318.61,318.81,318.36,318.67,5268.0,293.1822,293.3662,292.9522,293.2374,5268.0
2020-06-18 13:00:00,318.85,319.81,318.75,319.81,7428.0,293.403,294.2864,293.311,294.2864,7428.0
2020-06-18 13:10:00,320.0,320.13,319.66,320.13,3602.0,294.4613,294.5809,294.1484,294.5809,3602.0
2020-06-18 13:20:00,320.15,320.58,320.01,320.57,12235.0,294.5993,294.995,294.4705,294.9858,12235.0
2020-06-18 13:30:00,320.47,320.98,320.47,320.98,4055.0,294.8938,295.3631,294.8938,295.3631,4055.0
2020-06-18 13:40:00,320.95,321.28,320.69,321.26,4227.0,295.3354,295.6391,295.0962,295.6207,4227.0
2020-06-18 13:50:00,321.13,321.27,320.96,321.08,2809.0,295.5011,295.6299,295.3447,295.4551,2809.0
2020-06-18 14:00:00,321.08,321.09,319.74,320.23,14337.0,295.4551,295.4643,294.222,294.6729,14337.0
2020-06-18 14:10:00,320.39,320.77,320.17,320.53,6799.0,294.8201,295.1698,294.6177,294.949,6799.0
2020-06-18 14:20:00,320.44,320.47,320.02,320.18,7904.0,294.8662,294.8938,294.4797,294.6269,7904.0
2020-06-18 14:30:00,320.01,320.37,319.68,320.28,8899.0,294.4705,294.8017,294.1668,294.7189,8899.0
2020-06-18 14:40:00,320.31,320.48,320.04,320.19,5101.0,294.7465,294.903,294.4981,294.6361,5101.0
2020-06-18 14:50:00,320.31,320.47,319.26,319.26,10710.0,294.7465,294.8938,293.7803,293.7803,10710.0
2020-06-18 15:00:00,319.31,319.44,318.3,318.86,16490.0,293.8263,293.946,292.8969,293.4122,16490.0
2020-06-18 15:10:00,318.78,318.78,317.93,318.27,11260.0,293.3386,293.3386,292.5565,292.8693,11260.0
2020-06-18 15:20:00,318.23,318.35,317.57,317.79,13034.0,292.8325,292.943,292.2252,292.4276,13034.0
2020-06-18 15:30:00,317.72,318.24,317.32,318.02,19275.0,292.3632,292.8417,291.9952,292.6393,19275.0
2020-06-18 15:40:00,317.95,318.33,317.28,317.42,26835.0,292.5749,292.9245,291.9583,292.0872,26835.0
2020-06-18 15:50:00,317.34,317.76,316.1,317.72,85546.0,292.0136,292.4,290.8725,292.3632,85546.0
2020-06-19 09:30:00,322.0,322.57,320.1,320.99,108717.0,296.3016,296.8262,294.5533,295.3723,108717.0
2020-06-19 09:40:00,321.59,321.59,319.83,320.93,13556.0,295.9244,295.9244,294.3048,295.317,13556.0
2020-06-19 09:50:00,320.96,321.37,319.85,320.58,9091.0,295.3447,295.7219,294.3232,294.995,9091.0
2020-06-19 10:00:00,320.56,321.34,320.56,320.65,6176.0,294.9766,295.6943,294.9766,295.0594,6176.0
2020-06-19 10:10:00,320.72,321.26,320.19,321.26,8965.0,295.1238,295.6207,294.6361,295.6207,8965.0
2020-06-19 10:20:00,321.01,322.02,321.0,321.45,6510.0,295.3907,296.3201,295.3815,295.7955,6510.0
2020-06-19 10:30:00,321.57,321.6,320.74,320.75,6307.0,295.906,295.9336,295.1422,295.1514,6307.0
2020-06-19 10:40:00,320.54,320.81,319.59,319.64,10034.0,294.9582,295.2066,294.084,294.13,10034.0
2020-06-19 10:50:00,319.47,319.55,318.75,318.9,5146.0,293.9736,294.0472,293.311,293.4491,5146.0
2020-06-19 11:00:00,319.04,319.75,318.82,318.9,10631.0,293.5779,294.2312,293.3754,293.4491,10631.0
2020-06-19 11:10:00,318.86,319.44,318.75,318.85,5462.0,293.4122,293.946,293.311,293.403,5462.0
2020-06-19 11:20:00,318.25,318.63,318.13,318.58,3977.0,292.8509,293.2006,292.7405,293.1546,3977.0
2020-06-19 11:30:00,318.42,318.5,317.65,317.66,5890.0,293.0074,293.081,292.2988,292.308,5890.0
2020-06-19 11:40:00,317.76,318.13,317.62,317.71,2972.0,292.4,292.7405,292.2712,292.354,2972.0
2020-06-19 11:50:00,317.68,317.68,316.42,316.54,7686.0,292.3264,292.3264,291.167,291.2774,7686.0
2020-06-19 12:00:00,316.62,316.85,316.32,316.34,6501.0,291.351,291.5627,291.075,291.0934,6501.0
2020-06-19 12:10:00,316.25,316.31,313.88,313.88,22239.0,291.0105,291.0658,288.8297,288.8297,22239.0
2020-06-19 12:20:00,313.7,315.28,313.45,315.28,19992.0,288.6641,290.118,288.434,290.118,19992.0
2020-06-19 12:30:00,315.23,316.04,314.82,314.82,5035.0,290.072,290.8173,289.6947,289.6947,5035.0
2020-06-19 12:40:00,314.64,314.95,313.92,314.7,7455.0,289.529,289.8143,288.8665,289.5843,7455.0
2020-06-19 12:50:00,314.79,316.01,314.64,315.89,18088.0,289.6671,290.7897,289.529,290.6793,18088.0
2020-06-19 13:00:00,315.89,316.06,315.34,315.46,6000.0,290.6793,290.8357,290.1732,290.2836,6000.0
2020-06-19 13:10:00,315.54,315.65,314.01,314.25,5374.0,290.3572,290.4584,288.9493,289.1702,5374.0
2020-06-19 13:20:00,314.3,314.45,313.41,313.43,10383.0,289.2162,289.3542,288.3972,288.4156,10383.0
2020-06-19 13:30:00,313.24,314.06,313.08,314.06,28916.0,288.2408,288.9953,288.0935,288.9953,28916.0
2020-06-19 13:40:00,313.88,314.13,313.22,313.5,7825.0,288.8297,289.0597,288.2224,288.48,7825.0
2020-06-19 13:50:00,313.56,313.61,312.95,313.03,9019.0,288.5352,288.5812,287.9739,288.0475,9019.0
2020-06-19 14:00:00,313.01,314.2,313.01,313.76,7000.0,288.0291,289.1242,288.0291,288.7193,7000.0
2020-06-19 14:10:00,313.6,314.39,313.46,313.68,5637.0,288.572,289.299,288.4432,288.6457,5637.0
2020-06-19 14:20:00,313.73,314.87,313.72,314.27,6625.0,288.6917,289.7407,288.6825,289.1886,6625.0
2020-06-19 14:30:00,314.16,314.21,313.06,313.11,41569.0,289.0873,289.1334,288.0751,288.1211,41569.0
2020-06-19 14:40:00,313.09,313.96,313.08,313.61,27308.0,288.1027,288.9033,288.0935,288.5812,27308.0
2020-06-19 14:50:00,313.7,314.37,313.59,313.97,20573.0,288.6641,289.2806,288.5628,288.9125,20573.0
2020-06-19 15:00:00,313.84,315.22,313.84,314.78,9408.0,288.7929,290.0628,288.7929,289.6579,9408.0
2020-06-19 15:10:00,314.93,316.82,314.58,316.79,12956.0,289.7959,291.5351,289.4738,291.5075,12956.0
2020-06-19 15:20:00,316.81,317.25,316.48,316.65,8955.0,291.5259,291.9307,291.2222,291.3786,8955.0
2020-06-19 15:30:00,316.28,316.45,314.21,314.4,18823.0,291.0382,291.1946,289.1334,289.3082,18823.0
2020-06-19 15:40:00,314.61,315.24,313.35,313.59,37918.0,289.5014,290.0812,288.342,288.5628,37918.0
2020-06-19 15:50:00,313.66,314.17,312.38,312.58,97451.0,288.6273,289.0966,287.4494,287.6334,97451.0
2020-06-22 09:30:00,311.93,313.55,311.0,311.25,20907.0,287.0353,288.526,286.1795,286.4096,20907.0
2020-06-22 09:40:00,311.25,312.15,310.59,311.66,24309.0,286.4096,287.2378,285.8023,286.7869,24309.0
2020-06-22 09:50:00,311.76,312.5,311.43,312.28,7050.0,286.8789,287.5598,286.5752,287.3574,7050.0
2020-06-22 10:00:00,312.16,312.54,311.96,312.07,8364.0,287.247,287.5966,287.0629,287.1641,8364.0
2020-06-22 10:10:00,311.62,312.09,311.6,311.68,4934.0,286.7501,287.1826,286.7317,286.8053,4934.0
2020-06-22 10:20:00,311.76,311.76,310.63,311.42,8516.0,286.8789,286.8789,285.8391,286.566,8516.0
2020-06-22 10:30:00,311.41,311.48,310.9,311.39,6306.0,286.5568,286.6212,286.0875,286.5384,6306.0
2020-06-22 10:40:00,311.31,311.34,309.66,309.72,19550.0,286.4648,286.4924,284.9465,285.0017,19550.0
2020-06-22 10:50:00,309.58,310.78,309.58,310.76,6501.0,284.8729,285.9771,284.8729,285.9587,6501.0
2020-06-22 11:00:00,310.74,311.66,310.33,311.3,9415.0,285.9403,286.7869,285.563,286.4556,9415.0
2020-06-22 11:10:00,311.42,312.08,311.41,311.75,20587.0,286.566,287.1734,286.5568,286.8697,20587.0
2020-06-22 11:20:00,311.62,312.09,311.51,311.71,5701.0,286.7501,287.1826,286.6488,286.8329,5701.0
2020-06-22 11:30:00,311.54,312.04,311.12,311.85,5735.0,286.6764,287.1365,286.29,286.9617,5735.0
2020-06-22 11:40:00,311.86,312.01,311.56,311.64,4126.0,286.9709,287.1089,286.6949,286.7685,4126.0
2020-06-22 11:50:00,311.79,312.52,311.7,312.47,22616.0,286.9065,287.5782,286.8237,287.5322,22616.0
2020-06-22 12:00:00,312.43,313.54,312.22,313.54,6437.0,287.4954,288.5168,287.3022,288.5168,6437.0
2020-06-22 12:10:00,313.71,314.69,313.59,314.29,7577.0,288.6733,289.575,288.5628,289.207,7577.0
2020-06-22 12:20:00,314.15,314.15,313.27,313.47,6471.0,289.0781,289.0781,288.2684,288.4524,6471.0
2020-06-22 12:30:00,313.43,313.43,312.82,313.06,4255.0,288.4156,288.4156,287.8543,288.0751,4255.0
2020-06-22 12:40:00,313.05,313.55,312.85,312.85,11525.0,288.0659,288.526,287.8819,287.8819,11525.0
2020-06-22 12:50:00,312.83,312.96,312.26,312.51,10280.0,287.8635,287.9831,287.339,287.569,10280.0
2020-06-22 13:00:00,312.48,313.51,312.47,313.22,19543.0,287.5414,288.4892,287.5322,288.2224,19543.0
2020-06-22 13:10:00,313.25,313.61,312.88,313.0,8496.0,288.25,288.5812,287.9095,288.0199,8496.0
2020-06-22 13:20:00,313.1,313.18,311.98,312.01,8112.0,288.1119,288.1856,287.0813,287.1089,8112.0
2020-06-22 13:30:00,312.21,312.77,312.13,312.55,6256.0,287.293,287.8083,287.2194,287.6058,6256.0
2020-06-22 13:40:00,312.41,312.66,311.75,311.95,14881.0,287.477,287.7071,286.8697,287.0537,14881.0
2020-06-22 13:50:00,312.1,312.1,311.51,311.76,7915.0,287.1918,287.1918,286.6488,286.8789,7915.0
2020-06-22 14:00:00,311.71,311.71,310.9,311.52,10281.0,286.8329,286.8329,286.0875,286.658,10281.0
2020-06-22 14:10:00,311.64,311.83,311.27,311.32,10760.0,286.7685,286.9433,286.428,286.474,10760.0
2020-06-22 14:20:00,311.41,312.05,311.4,311.82,13403.0,286.5568,287.1457,286.5476,286.9341,13403.0
2020-06-22 14:30:00,311.76,313.78,311.65,313.75,10694.0,286.8789,288.7377,286.7777,288.7101,10694.0
2020-06-22 14:40:00,313.81,314.42,313.77,314.16,6790.0,288.7653,289.3266,288.7285,289.0873,6790.0
2020-06-22 14:50:00,314.15,314.85,313.85,314.69,10388.0,289.0781,289.7223,288.8021,289.575,10388.0
2020-06-22 15:00:00,314.69,315.21,314.5,315.1,8879.0,289.575,290.0535,289.4002,289.9523,8879.0
2020-06-22 15:10:00,315.11,315.6,313.61,313.65,11510.0,289.9615,290.4124,288.5812,288.6181,11510.0
2020-06-22 15:20:00,313.26,313.63,312.39,312.83,9349.0,288.2592,288.5996,287.4586,287.8635,9349.0
2020-06-22 15:30:00,313.0,313.47,312.69,313.11,18253.0,288.0199,288.4524,287.7347,288.1211,18253.0
2020-06-22 15:40:00,313.11,314.3,313.11,313.97,20218.0,288.1211,289.2162,288.1211,288.9125,20218.0
2020-06-22 15:50:00,313.89,315.56,313.88,315.56,89270.0,288.8389,290.3756,288.8297,290.3756,89270.0
2020-06-23 09:30:00,316.85,317.0,315.33,315.89,14504.0,291.5627,291.7007,290.164,290.6793,14504.0
2020-06-23 09:40:00,315.91,315.99,314.29,314.89,7345.0,290.6977,290.7713,289.207,289.7591,7345.0
2020-06-23 09:50:00,314.77,315.02,313.61,315.0,12336.0,289.6487,289.8787,288.5812,289.8603,12336.0
2020-06-23 10:00:00,315.21,315.65,314.84,315.44,5678.0,290.0535,290.4584,289.7131,290.2652,5678.0
2020-06-23 10:10:00,315.43,315.44,314.01,314.03,9041.0,290.256,290.2652,288.9493,288.9677,9041.0
2020-06-23 10:20:00,314.15,314.15,313.02,313.92,15636.0,289.0781,289.0781,288.0383,288.8665,15636.0
2020-06-23 10:30:00,314.09,314.09,313.0,313.0,7397.0,289.0229,289.0229,288.0199,288.0199,7397.0
2020-06-23 10:40:00,313.14,313.61,312.21,312.31,8021.0,288.1488,288.5812,287.293,287.385,8021.0
2020-06-23 10:50:00,312.52,313.05,312.51,312.83,4037.0,287.5782,288.0659,287.569,287.8635,4037.0
2020-06-23 11:00:00,312.54,313.01,312.16,312.57,5860.0,287.5966,288.0291,287.247,287.6242,5860.0
2020-06-23 11:10:00,312.54,312.54,311.18,311.68,10067.0,287.5966,287.5966,286.3452,286.8053,10067.0
2020-06-23 11:20:00,311.74,312.74,311.63,311.95,10722.0,286.8605,287.7807,286.7593,287.0537,10722.0
2020-06-23 11:30:00,312.04,312.04,311.25,311.81,17927.0,287.1365,287.1365,286.4096,286.9249,17927.0
2020-06-23 11:40:00,311.85,312.13,310.86,310.99,14374.0,286.9617,287.2194,286.0507,286.1703,14374.0
2020-06-23 11:50:00,310.98,311.05,309.5,309.7,18523.0,286.1611,286.2256,284.7993,284.9833,18523.0
2020-06-23 12:00:00,309.73,309.86,308.34,308.34,25322.0,285.0109,285.1305,283.7318,283.7318,25322.0
2020-06-23 12:10:00,308.36,309.06,308.13,308.9,16615.0,283.7502,284.3944,283.5386,284.2471,16615.0
2020-06-23 12:20:00,308.98,309.03,308.23,308.51,14031.0,284.3208,284.3668,283.6306,283.8883,14031.0
2020-06-23 12:30:00,308.55,308.96,308.49,308.8,5666.0,283.9251,284.3024,283.8699,284.1551,5666.0
2020-06-23 12:40:00,308.73,309.04,308.62,308.83,11379.0,284.0907,284.376,283.9895,284.1827,11379.0
2020-06-23 12:50:00,308.83,309.1,308.83,309.0,7277.0,284.1827,284.4312,284.1827,284.3392,7277.0
2020-06-23 13:00:00,309.03,309.76,309.03,309.49,7570.0,284.3668,285.0385,284.3668,284.7901,7570.0
2020-06-23 13:10:00,309.53,309.61,309.18,309.27,10204.0,284.8269,284.9005,284.5048,284.5876,10204.0
2020-06-23 13:20:00,309.32,309.71,309.14,309.44,11586.0,284.6336,284.9925,284.468,284.744,11586.0
2020-06-23 13:30:00,309.57,309.78,309.4,309.57,7356.0,284.8637,285.0569,284.7072,284.8637,7356.0
2020-06-23 13:40:00,309.63,309.65,309.21,309.34,7579.0,284.9189,284.9373,284.5324,284.652,7579.0
2020-06-23 13:50:00,309.52,309.69,309.24,309.57,9463.0,284.8177,284.9741,284.56,284.8637,9463.0
2020-06-23 14:00:00,309.56,309.75,309.16,309.67,6955.0,284.8545,285.0293,284.4864,284.9557,6955.0
2020-06-23 14:10:00,309.68,309.83,309.36,309.55,9087.0,284.9649,285.1029,284.6704,284.8453,9087.0
2020-06-23 14:20:00,309.56,309.7,308.96,309.0,23753.0,284.8545,284.9833,284.3024,284.3392,23753.0
2020-06-23 14:30:00,309.0,309.49,308.81,309.36,26246.0,284.3392,284.7901,284.1643,284.6704,26246.0
2020-06-23 14:40:00,309.36,309.36,308.66,308.75,14424.0,284.6704,284.6704,284.0263,284.1091,14424.0
2020-06-23 14:50:00,308.84,309.37,308.63,309.03,12171.0,284.1919,284.6796,283.9987,284.3668,12171.0
2020-06-23 15:00:00,308.93,308.93,308.16,308.17,18124.0,284.2747,284.2747,283.5662,283.5754,18124.0
2020-06-23 15:10:00,308.25,308.8,308.1,308.51,23245.0,283.649,284.1551,283.511,283.8883,23245.0
2020-06-23 15:20:00,308.51,308.59,307.68,307.93,41070.0,283.8883,283.9619,283.1245,283.3546,41070.0
2020-06-23 15:30:00,308.0,308.17,307.3,307.84,34423.0,283.419,283.5754,282.7748,283.2717,34423.0
2020-06-23 15:40:00,307.79,307.85,306.79,307.35,43952.0,283.2257,283.2809,282.3055,282.8208,43952.0
2020-06-23 15:50:00,307.24,307.84,306.79,307.25,82707.0,282.7196,283.2717,282.3055,282.7288,82707.0
2020-06-24 09:30:00,304.61,305.3,303.0,303.11,42904.0,280.2995,280.9345,278.818,278.9192,42904.0
2020-06-24 09:40:00,303.25,304.62,302.61,304.34,12964.0,279.0481,280.3087,278.4591,280.0511,12964.0
2020-06-24 09:50:00,304.5,305.02,303.5,303.97,19417.0,280.1983,280.6768,279.2781,279.7106,19417.0
2020-06-24 10:00:00,303.99,304.12,302.71,302.95,13017.0,279.729,279.8486,278.5512,278.772,13017.0
2020-06-24 10:10:00,302.91,304.01,302.42,303.23,13757.0,278.7352,279.7474,278.2843,279.0297,13757.0
2020-06-24 10:20:00,303.16,304.01,302.98,303.84,8341.0,278.9652,279.7474,278.7996,279.591,8341.0
2020-06-24 10:30:00,303.73,304.09,303.0,303.03,15697.0,279.4898,279.821,278.818,278.8456,15697.0
2020-06-24 10:40:00,302.7,303.08,302.37,302.88,16799.0,278.542,278.8916,278.2383,278.7076,16799.0
2020-06-24 10:50:00,302.88,303.09,302.45,302.85,16610.0,278.7076,278.9008,278.3119,278.68,16610.0
2020-06-24 11:00:00,302.75,303.05,302.29,302.36,16606.0,278.588,278.864,278.1647,278.2291,16606.0
2020-06-24 11:10:00,302.43,302.8,301.8,302.22,22462.0,278.2935,278.634,277.7138,278.1003,22462.0
2020-06-24 11:20:00,301.99,302.11,301.04,301.58,22514.0,277.8886,277.999,277.0144,277.5113,22514.0
2020-06-24 11:30:00,301.48,301.64,300.78,301.38,29462.0,277.4193,277.5666,276.7752,277.3273,29462.0
2020-06-24 11:40:00,301.37,301.37,299.54,299.8,25991.0,277.3181,277.3181,275.6341,275.8734,25991.0
2020-06-24 11:50:00,299.64,300.76,299.63,300.2,13891.0,275.7262,276.7568,275.717,276.2415,13891.0
2020-06-24 12:00:00,300.08,301.14,299.88,300.38,20519.0,276.1311,277.1065,275.947,276.4071,20519.0
2020-06-24 12:10:00,300.56,300.86,299.88,300.56,15600.0,276.5727,276.8488,275.947,276.5727,15600.0
2020-06-24 12:20:00,300.46,300.91,299.89,300.44,16134.0,276.4807,276.8948,275.9562,276.4623,16134.0
2020-06-24 12:30:00,300.23,300.78,300.07,300.22,10506.0,276.2691,276.7752,276.1219,276.2599,10506.0
2020-06-24 12:40:00,300.22,301.08,299.99,300.63,13453.0,276.2599,277.0512,276.0482,276.6372,13453.0
2020-06-24 12:50:00,300.5,301.49,299.94,300.29,46051.0,276.5175,277.4285,276.0022,276.3243,46051.0
2020-06-24 13:00:00,300.51,300.84,299.86,300.63,24173.0,276.5267,276.8304,275.9286,276.6372,24173.0
2020-06-24 13:10:00,300.72,301.18,300.23,300.92,38930.0,276.72,277.1433,276.2691,276.904,38930.0
2020-06-24 13:20:00,300.83,300.87,300.0,300.13,12997.0,276.8212,276.858,276.0574,276.1771,12997.0
2020-06-24 13:30:00,300.07,300.14,299.44,299.44,13291.0,276.1219,276.1863,275.5421,275.5421,13291.0
2020-06-24 13:40:00,299.51,300.41,299.51,300.29,7634.0,275.6065,276.4347,275.6065,276.3243,7634.0
2020-06-24 13:50:00,300.13,300.19,299.5,300.14,7656.0,276.1771,276.2323,275.5973,276.1863,7656.0
2020-06-24 14:00:00,300.13,300.97,299.25,300.93,16840.0,276.1771,276.95,275.3673,276.9132,16840.0
2020-06-24 14:10:00,300.98,301.16,300.38,300.4,12550.0,276.9592,277.1249,276.4071,276.4255,12550.0
2020-06-24 14:20:00,300.52,301.2,300.31,301.08,8539.0,276.5359,277.1617,276.3427,277.0512,8539.0
2020-06-24 14:30:00,301.12,301.43,300.54,301.04,14785.0,277.0881,277.3733,276.5543,277.0144,14785.0
2020-06-24 14:40:00,301.07,301.29,300.59,301.25,12999.0,277.042,277.2445,276.6004,277.2077,12999.0
2020-06-24 14:50:00,301.33,301.58,300.87,301.06,14160.0,277.2813,277.5113,276.858,277.0328,14160.0
2020-06-24 15:00:00,301.08,302.49,301.08,302.34,13970.0,277.0512,278.3487,277.0512,278.2107,13970.0
2020-06-24 15:10:00,302.3,304.5,302.28,304.24,15387.0,278.1739,280.1983,278.1555,279.959,15387.0
2020-06-24 15:20:00,304.18,304.43,303.16,303.26,18347.0,279.9038,280.1339,278.9652,279.0573,18347.0
2020-06-24 15:30:00,303.36,303.93,303.06,303.38,22106.0,279.1493,279.6738,278.8732,279.1677,22106.0
2020-06-24 15:40:00,303.32,304.52,303.32,304.28,32125.0,279.1125,280.2167,279.1125,279.9959,32125.0
2020-06-24 15:50:00,304.18,304.2,301.58,301.88,80879.0,279.9038,279.9222,277.5113,277.7874,80879.0
2020-06-25 09:30:00,300.37,301.54,298.05,298.16,18729.0,276.3979,277.4745,274.2631,274.3643,18729.0
2020-06-25 09:40:00,297.67,297.97,295.32,295.45,11897.0,273.9134,274.1894,271.7509,271.8706,11897.0
2020-06-25 09:50:00,295.29,295.5,294.0,294.75,106923.0,271.7233,271.9166,270.5363,271.2264,106923.0
2020-06-25 10:00:00,294.7,296.78,294.64,295.25,47950.0,271.1804,273.0944,271.1252,271.6865,47950.0
2020-06-25 10:10:00,295.26,296.06,295.19,295.88,12612.0,271.6957,272.4319,271.6313,272.2662,12612.0
2020-06-25 10:20:00,296.08,296.27,295.38,295.54,29875.0,272.4503,272.6251,271.8062,271.9534,29875.0
2020-06-25 10:30:00,295.65,295.86,294.87,295.07,14312.0,272.0546,272.2478,271.3369,271.5209,14312.0
2020-06-25 10:40:00,295.02,295.25,294.22,294.67,12508.0,271.4749,271.6865,270.7387,271.1528,12508.0
2020-06-25 10:50:00,294.74,295.36,294.29,295.02,8228.0,271.2172,271.7877,270.8031,271.4749,8228.0
2020-06-25 11:00:00,294.78,295.13,294.01,294.61,11009.0,271.254,271.5761,270.5455,271.0976,11009.0
2020-06-25 11:10:00,294.76,296.4,294.5,296.06,43153.0,271.2356,272.7447,270.9964,272.4319,43153.0
2020-06-25 11:20:00,296.21,296.3,295.74,296.03,12890.0,272.5699,272.6527,272.1374,272.4043,12890.0
2020-06-25 11:30:00,296.11,296.13,294.69,295.46,10302.0,272.4779,272.4963,271.1712,271.8798,10302.0
2020-06-25 11:40:00,295.41,296.34,295.05,295.73,14832.0,271.8338,272.6895,271.5025,272.1282,14832.0
2020-06-25 11:50:00,295.78,296.33,294.88,296.22,56106.0,272.1742,272.6803,271.3461,272.5791,56106.0
2020-06-25 12:00:00,296.05,296.46,295.57,295.69,23228.0,272.4227,272.8,271.981,272.0914,23228.0
2020-06-25 12:10:00,295.64,297.0,295.16,296.94,27969.0,272.0454,273.2969,271.6037,273.2417,27969.0
2020-06-25 12:20:00,296.93,298.22,296.93,298.22,60390.0,273.2324,274.4195,273.2324,274.4195,60390.0
2020-06-25 12:30:00,298.04,298.55,297.52,298.25,10396.0,274.2539,274.7232,273.7754,274.4471,10396.0
2020-06-25 12:40:00,298.32,300.19,298.32,299.83,30506.0,274.5115,276.2323,274.5115,275.901,30506.0
2020-06-25 12:50:00,299.74,300.97,298.57,300.91,27021.0,275.8182,276.95,274.7416,276.8948,27021.0
2020-06-25 13:00:00,300.88,301.01,300.2,300.21,11388.0,276.8672,276.9868,276.2415,276.2507,11388.0
2020-06-25 13:10:00,300.3,300.74,299.93,299.96,8478.0,276.3335,276.7384,275.993,276.0206,8478.0
2020-06-25 13:20:00,300.0,300.47,299.52,300.26,12521.0,276.0574,276.4899,275.6157,276.2967,12521.0
2020-06-25 13:30:00,300.15,300.68,299.43,300.68,4186.0,276.1955,276.6832,275.5329,276.6832,4186.0
2020-06-25 13:40:00,300.69,300.95,299.84,299.94,13876.0,276.6924,276.9316,275.9102,276.0022,13876.0
2020-06-25 13:50:00,299.94,300.37,299.5,300.32,52746.0,276.0022,276.3979,275.5973,276.3519,52746.0
2020-06-25 14:00:00,300.22,300.24,299.34,299.96,10333.0,276.2599,276.2783,275.4501,276.0206,10333.0
2020-06-25 14:10:00,299.9,300.24,299.8,299.9,27375.0,275.9654,276.2783,275.8734,275.9654,27375.0
2020-06-25 14:20:00,299.82,299.82,298.47,299.27,10579.0,275.8918,275.8918,274.6495,275.3857,10579.0
2020-06-25 14:30:00,299.18,299.25,298.81,298.97,4445.0,275.3029,275.3673,274.9624,275.1096,4445.0
2020-06-25 14:40:00,299.05,299.26,298.53,298.96,13394.0,275.1833,275.3765,274.7048,275.1004,13394.0
2020-06-25 14:50:00,298.97,299.53,298.97,299.3,8011.0,275.1096,275.6249,275.1096,275.4133,8011.0
2020-06-25 15:00:00,299.11,300.5,298.72,300.46,12153.0,275.2385,276.5175,274.8796,276.4807,12153.0
2020-06-25 15:10:00,300.55,301.37,300.4,301.3,7871.0,276.5635,277.3181,276.4255,277.2537,7871.0
2020-06-25 15:20:00,301.21,302.25,301.2,301.38,15529.0,277.1709,278.1279,277.1617,277.3273,15529.0
2020-06-25 15:30:00,301.36,302.54,300.86,301.44,21394.0,277.3089,278.3947,276.8488,277.3825,21394.0
2020-06-25 15:40:00,301.53,301.91,301.12,301.15,23893.0,277.4653,277.815,277.0881,277.1157,23893.0
2020-06-25 15:50:00,301.26,302.47,301.08,301.74,60041.0,277.2169,278.3303,277.0512,277.6586,60041.0
2020-06-26 09:30:00,300.68,303.87,299.52,303.87,21172.0,276.6832,279.6186,275.6157,279.6186,21172.0
2020-06-26 09:40:00,303.34,306.08,302.79,305.33,14526.0,279.1309,281.6522,278.6248,280.9621,14526.0
2020-06-26 09:50:00,305.03,305.37,304.63,304.73,13578.0,280.686,280.9989,280.3179,280.4099,13578.0
2020-06-26 10:00:00,304.58,304.81,303.59,303.59,10174.0,280.2719,280.4836,279.3609,279.3609,10174.0
2020-06-26 10:10:00,303.6,303.6,302.64,302.85,8446.0,279.3701,279.3701,278.4867,278.68,8446.0
2020-06-26 10:20:00,302.68,302.68,301.3,301.37,4408.0,278.5236,278.5236,277.2537,277.3181,4408.0
2020-06-26 10:30:00,301.44,301.76,299.83,300.49,7205.0,277.3825,277.677,275.901,276.5083,7205.0
2020-06-26 10:40:00,300.42,301.09,300.16,300.22,3264.0,276.4439,277.0604,276.2047,276.2599,3264.0
2020-06-26 10:50:00,299.65,300.4,299.65,299.94,20379.0,275.7354,276.4255,275.7354,276.0022,20379.0
2020-06-26 11:00:00,300.09,301.77,300.02,301.73,5288.0,276.1403,277.6862,276.0758,277.6494,5288.0
2020-06-26 11:10:00,301.26,301.51,300.44,300.84,13082.0,277.2169,277.4469,276.4623,276.8304,13082.0
2020-06-26 11:20:00,300.96,301.27,300.01,300.19,4849.0,276.9408,277.2261,276.0666,276.2323,4849.0
2020-06-26 11:30:00,299.95,300.21,299.14,299.88,19142.0,276.0114,276.2507,275.2661,275.947,19142.0
2020-06-26 11:40:00,299.75,300.06,298.93,299.39,30796.0,275.8274,276.1126,275.0728,275.4961,30796.0
2020-06-26 11:50:00,299.4,299.74,299.15,299.74,3715.0,275.5053,275.8182,275.2753,275.8182,3715.0
2020-06-26 12:00:00,299.58,300.43,299.26,300.04,19264.0,275.671,276.4531,275.3765,276.0942,19264.0
2020-06-26 12:10:00,299.92,300.24,299.75,299.75,14200.0,275.9838,276.2783,275.8274,275.8274,14200.0
2020-06-26 12:20:00,299.77,301.05,299.53,300.53,29022.0,275.8458,277.0236,275.6249,276.5451,29022.0
2020-06-26 12:30:00,300.54,300.75,300.01,300.35,11487.0,276.5543,276.7476,276.0666,276.3795,11487.0
2020-06-26 12:40:00,300.15,300.2,299.75,299.88,11437.0,276.1955,276.2415,275.8274,275.947,11437.0
2020-06-26 12:50:00,299.77,300.21,299.61,300.21,6988.0,275.8458,276.2507,275.6986,276.2507,6988.0
2020-06-26 13:00:00,299.99,300.95,299.93,300.67,3901.0,276.0482,276.9316,275.993,276.674,3901.0
2020-06-26 13:10:00,300.7,300.7,299.75,299.82,7127.0,276.7016,276.7016,275.8274,275.8918,7127.0
2020-06-26 13:20:00,299.94,300.07,299.75,300.05,4206.0,276.0022,276.1219,275.8274,276.1034,4206.0
2020-06-26 13:30:00,300.05,300.95,299.81,300.7,9672.0,276.1034,276.9316,275.8826,276.7016,9672.0
2020-06-26 13:40:00,300.72,301.07,300.37,300.94,5462.0,276.72,277.042,276.3979,276.9224,5462.0
2020-06-26 13:50:00,300.94,301.51,300.83,301.37,8379.0,276.9224,277.4469,276.8212,277.3181,8379.0
2020-06-26 14:00:00,301.29,301.51,300.79,300.99,13013.0,277.2445,277.4469,276.7844,276.9684,13013.0
2020-06-26 14:10:00,301.14,301.3,300.07,300.4,11060.0,277.1065,277.2537,276.1219,276.4255,11060.0
2020-06-26 14:20:00,300.44,300.61,299.76,299.99,8302.0,276.4623,276.6188,275.8366,276.0482,8302.0
2020-06-26 14:30:00,299.95,300.32,299.8,299.91,13552.0,276.0114,276.3519,275.8734,275.9746,13552.0
2020-06-26 14:40:00,299.91,300.55,299.76,300.13,14637.0,275.9746,276.5635,275.8366,276.1771,14637.0
2020-06-26 14:50:00,300.08,301.01,299.95,300.12,15379.0,276.1311,276.9868,276.0114,276.1679,15379.0
2020-06-26 15:00:00,300.19,300.6,300.04,300.26,11989.0,276.2323,276.6096,276.0942,276.2967,11989.0
2020-06-26 15:10:00,300.32,300.6,299.9,300.0,12342.0,276.3519,276.6096,275.9654,276.0574,12342.0
2020-06-26 15:20:00,300.04,300.7,299.91,300.68,15607.0,276.0942,276.7016,275.9746,276.6832,15607.0
2020-06-26 15:30:00,300.6,300.6,299.89,300.56,12660.0,276.6096,276.6096,275.9562,276.5727,12660.0
2020-06-26 15:40:00,300.5,302.35,300.46,301.91,31289.0,276.5175,278.2199,276.4807,277.815,31289.0
2020-06-26 15:50:00,301.82,301.99,300.59,301.67,121569.0,277.7322,277.8886,276.6004,277.5942,121569.0
2020-06-29 09:30:00,304.82,306.0,303.33,304.8,22321.0,280.4928,281.5786,279.1217,280.4744,22321.0
2020-06-29 09:40:00,304.86,305.91,304.6,305.61,14577.0,280.5296,281.4958,280.2903,281.2197,14577.0
2020-06-29 09:50:00,305.87,306.8,305.28,305.62,9744.0,281.459,282.3147,280.916,281.2289,9744.0
2020-06-29 10:00:00,305.77,305.99,304.21,304.64,9975.0,281.3669,281.5694,279.9314,280.3271,9975.0
2020-06-29 10:10:00,304.6,305.45,304.16,305.45,6088.0,280.2903,281.0725,279.8854,281.0725,6088.0
2020-06-29 10:20:00,305.32,306.44,305.03,306.44,10822.0,280.9529,281.9835,280.686,281.9835,10822.0
2020-06-29 10:30:00,306.22,306.95,305.9,306.71,8210.0,281.781,282.4528,281.4866,282.2319,8210.0
2020-06-29 10:40:00,306.69,307.26,306.0,306.0,10277.0,282.2135,282.738,281.5786,281.5786,10277.0
2020-06-29 10:50:00,306.43,307.22,306.3,306.66,8367.0,281.9743,282.7012,281.8546,282.1859,8367.0
2020-06-29 11:00:00,306.67,307.1,306.6,306.96,7306.0,282.1951,282.5908,282.1307,282.462,7306.0
2020-06-29 11:10:00,306.73,306.94,306.34,306.58,6979.0,282.2503,282.4436,281.8915,282.1123,6979.0
2020-06-29 11:20:00,306.57,307.26,306.33,307.26,8116.0,282.1031,282.738,281.8822,282.738,8116.0
2020-06-29 11:30:00,307.32,307.38,307.01,307.08,5509.0,282.7932,282.8485,282.508,282.5724,5509.0
2020-06-29 11:40:00,307.24,307.55,305.79,306.01,18805.0,282.7196,283.0049,281.3853,281.5878,18805.0
2020-06-29 11:50:00,306.01,306.01,305.21,305.35,12107.0,281.5878,281.5878,280.8516,280.9805,12107.0
2020-06-29 12:00:00,305.31,305.47,304.63,304.63,4720.0,280.9437,281.0909,280.3179,280.3179,4720.0
2020-06-29 12:10:00,304.58,305.7,304.58,305.7,11261.0,280.2719,281.3025,280.2719,281.3025,11261.0
2020-06-29 12:20:00,305.8,305.93,305.72,305.93,7750.0,281.3945,281.5142,281.3209,281.5142,7750.0
2020-06-29 12:30:00,305.94,305.94,305.41,305.88,9975.0,281.5234,281.5234,281.0357,281.4682,9975.0
2020-06-29 12:40:00,305.9,306.3,305.84,306.29,4386.0,281.4866,281.8546,281.4314,281.8454,4386.0
2020-06-29 12:50:00,306.19,306.39,305.98,306.02,4303.0,281.7534,281.9375,281.5602,281.597,4303.0
2020-06-29 13:00:00,306.25,306.65,306.2,306.45,6841.0,281.8086,282.1767,281.7626,281.9927,6841.0
2020-06-29 13:10:00,306.43,307.37,306.41,307.24,6898.0,281.9743,282.8392,281.9559,282.7196,6898.0
2020-06-29 13:20:00,307.13,307.78,307.13,307.74,11880.0,282.6184,283.2165,282.6184,283.1797,11880.0
2020-06-29 13:30:00,307.79,307.9,307.47,307.9,9596.0,283.2257,283.3269,282.9313,283.3269,9596.0
2020-06-29 13:40:00,307.72,308.15,307.57,307.98,9831.0,283.1613,283.557,283.0233,283.4006,9831.0
2020-06-29 13:50:00,308.03,308.03,307.61,307.7,8017.0,283.4466,283.4466,283.0601,283.1429,8017.0
2020-06-29 14:00:00,307.84,308.3,307.75,307.92,9412.0,283.2717,283.695,283.1889,283.3454,9412.0
2020-06-29 14:10:00,307.85,308.56,307.82,308.38,15292.0,283.2809,283.9343,283.2533,283.7686,15292.0
2020-06-29 14:20:00,308.32,308.38,308.0,308.04,4386.0,283.7134,283.7686,283.419,283.4558,4386.0
2020-06-29 14:30:00,308.05,308.2,307.39,307.63,10834.0,283.465,283.603,282.8577,283.0785,10834.0
2020-06-29 14:40:00,307.67,308.04,307.56,307.56,11752.0,283.1153,283.4558,283.0141,283.0141,11752.0
2020-06-29 14:50:00,307.56,308.17,307.41,307.76,7486.0,283.0141,283.5754,282.8761,283.1981,7486.0
2020-06-29 15:00:00,307.93,307.99,306.9,307.04,6063.0,283.3546,283.4098,282.4068,282.5356,6063.0
2020-06-29 15:10:00,307.11,307.63,306.78,307.5,8793.0,282.6,283.0785,282.2963,282.9589,8793.0
2020-06-29 15:20:00,307.49,307.92,307.46,307.56,7095.0,282.9497,283.3454,282.9221,283.0141,7095.0
2020-06-29 15:30:00,307.62,307.84,306.6,306.73,14386.0,283.0693,283.2717,282.1307,282.2503,14386.0
2020-06-29 15:40:00,306.77,307.46,306.52,307.27,21788.0,282.2871,282.9221,282.0571,282.7472,21788.0
2020-06-29 15:50:00,307.29,309.02,307.21,309.02,45589.0,282.7656,284.3576,282.692,284.3576,45589.0
2020-06-30 09:30:00,308.67,309.22,307.75,309.03,14657.0,284.0355,284.5416,283.1889,284.3668,14657.0
2020-06-30 09:40:00,308.79,308.79,306.71,306.72,6033.0,284.1459,284.1459,282.2319,282.2411,6033.0
2020-06-30 09:50:00,306.27,307.09,305.9,306.06,4217.0,281.827,282.5816,281.4866,281.6338,4217.0
2020-06-30 10:00:00,306.18,306.83,306.18,306.57,5969.0,281.7442,282.3423,281.7442,282.1031,5969.0
2020-06-30 10:10:00,306.33,306.33,305.28,305.5,8889.0,281.8822,281.8822,280.916,281.1185,8889.0
2020-06-30 10:20:00,305.77,306.22,305.65,305.82,2274.0,281.3669,281.781,281.2565,281.413,2274.0
2020-06-30 10:30:00,306.01,306.29,305.62,305.64,2737.0,281.5878,281.8454,281.2289,281.2473,2737.0
2020-06-30 10:40:00,305.7,306.35,305.7,306.26,5201.0,281.3025,281.9007,281.3025,281.8178,5201.0
2020-06-30 10:50:00,306.33,307.42,306.29,307.32,5710.0,281.8822,282.8853,281.8454,282.7932,5710.0
2020-06-30 11:00:00,307.3,307.74,307.18,307.45,4604.0,282.7748,283.1797,282.6644,282.9129,4604.0
2020-06-30 11:10:00,307.47,307.54,306.65,306.91,3725.0,282.9313,282.9957,282.1767,282.416,3725.0
2020-06-30 11:20:00,306.75,306.91,306.44,306.56,2926.0,282.2687,282.416,281.9835,282.0939,2926.0
2020-06-30 11:30:00,306.48,306.48,305.62,305.83,2889.0,282.0203,282.0203,281.2289,281.4222,2889.0
2020-06-30 11:40:00,305.72,306.15,305.32,305.76,2940.0,281.3209,281.7166,280.9529,281.3577,2940.0
2020-06-30 11:50:00,305.84,306.25,305.84,306.23,3573.0,281.4314,281.8086,281.4314,281.7902,3573.0
2020-06-30 12:00:00,306.34,307.52,306.33,307.39,8137.0,281.8915,282.9773,281.8822,282.8577,8137.0
2020-06-30 12:10:00,307.39,308.03,307.39,307.71,9429.0,282.8577,283.4466,282.8577,283.1521,9429.0
2020-06-30 12:20:00,307.64,307.64,306.83,306.83,5699.0,283.0877,283.0877,282.3423,282.3423,5699.0
2020-06-30 12:30:00,306.81,307.09,306.44,306.59,9896.0,282.3239,282.5816,281.9835,282.1215,9896.0
2020-06-30 12:40:00,306.61,306.75,305.86,305.93,4299.0,282.1399,282.2687,281.4498,281.5142,4299.0
2020-06-30 12:50:00,306.08,306.08,305.56,305.56,2022.0,281.6522,281.6522,281.1737,281.1737,2022.0
2020-06-30 13:00:00,305.65,305.72,305.14,305.16,3573.0,281.2565,281.3209,280.7872,280.8056,3573.0
2020-06-30 13:10:00,305.11,305.19,304.6,304.87,3638.0,280.7596,280.8332,280.2903,280.5388,3638.0
2020-06-30 13:20:00,304.97,305.35,304.84,305.35,2592.0,280.6308,280.9805,280.5112,280.9805,2592.0
2020-06-30 13:30:00,305.25,305.26,304.7,304.9,3472.0,280.8884,280.8976,280.3823,280.5664,3472.0
2020-06-30 13:40:00,304.8,304.81,304.4,304.52,3321.0,280.4744,280.4836,280.1063,280.2167,3321.0
2020-06-30 13:50:00,304.55,305.41,304.44,305.24,4813.0,280.2443,281.0357,280.1431,280.8792,4813.0
2020-06-30 14:00:00,305.22,305.39,304.87,305.38,5343.0,280.8608,281.0173,280.5388,281.0081,5343.0
2020-06-30 14:10:00,305.72,305.72,305.36,305.5,3283.0,281.3209,281.3209,280.9897,281.1185,3283.0
2020-06-30 14:20:00,305.57,306.06,305.24,306.05,7623.0,281.1829,281.6338,280.8792,281.6246,7623.0
2020-06-30 14:30:00,306.0,306.21,305.72,306.17,4198.0,281.5786,281.7718,281.3209,281.735,4198.0
2020-06-30 14:40:00,306.25,306.35,305.91,306.32,7800.0,281.8086,281.9007,281.4958,281.873,7800.0
2020-06-30 14:50:00,306.29,306.55,306.27,306.46,5846.0,281.8454,282.0847,281.827,282.0019,5846.0
2020-06-30 15:00:00,306.47,306.55,305.79,305.96,4593.0,282.0111,282.0847,281.3853,281.5418,4593.0
2020-06-30 15:10:00,305.89,306.1,305.68,306.03,4507.0,281.4774,281.6706,281.2841,281.6062,4507.0
2020-06-30 15:20:00,305.97,306.34,305.96,306.03,7982.0,281.551,281.8915,281.5418,281.6062,7982.0
2020-06-30 15:30:00,306.03,306.47,305.81,306.35,19641.0,281.6062,282.0111,281.4037,281.9007,19641.0
2020-06-30 15:40:00,306.36,307.19,306.24,306.57,25402.0,281.9099,282.6736,281.7994,282.1031,25402.0
2020-06-30 15:50:00,306.82,308.9,306.72,307.44,62808.0,282.3331,284.2471,282.2411,282.9037,62808.0
2020-07-01 09:30:00,308.87,310.51,308.86,309.35,24568.0,284.2195,285.7286,284.2103,284.6612,24568.0
2020-07-01 09:40:00,309.27,309.66,307.99,307.99,4667.0,284.5876,284.9465,283.4098,283.4098,4667.0
2020-07-01 09:50:00,308.0,308.17,306.79,307.29,4729.0,283.419,283.5754,282.3055,282.7656,4729.0
2020-07-01 10:00:00,307.36,308.61,307.36,308.33,6747.0,282.83,283.9803,282.83,283.7226,6747.0
2020-07-01 10:10:00,308.45,308.87,308.21,308.87,15399.0,283.8331,284.2195,283.6122,284.2195,15399.0
2020-07-01 10:20:00,308.96,309.97,308.68,309.82,7962.0,284.3024,285.2317,284.0447,285.0937,7962.0
2020-07-01 10:30:00,310.38,310.8,309.65,309.65,11955.0,285.609,285.9955,284.9373,284.9373,11955.0
2020-07-01 10:40:00,309.43,309.7,308.0,308.0,4831.0,284.7348,284.9833,283.419,283.419,4831.0
2020-07-01 10:50:00,307.98,308.46,307.66,308.46,4161.0,283.4006,283.8423,283.1061,283.8423,4161.0
2020-07-01 11:00:00,308.59,308.59,307.85,307.96,5038.0,283.9619,283.9619,283.2809,283.3822,5038.0
2020-07-01 11:10:00,307.92,307.92,307.3,307.48,6799.0,283.3454,283.3454,282.7748,282.9405,6799.0
2020-07-01 11:20:00,307.53,307.77,306.9,306.9,9877.0,282.9865,283.2073,282.4068,282.4068,9877.0
2020-07-01 11:30:00,306.83,306.98,306.5,306.92,5822.0,282.3423,282.4804,282.0387,282.4252,5822.0
2020-07-01 11:40:00,307.03,307.68,307.03,307.68,3406.0,282.5264,283.1245,282.5264,283.1245,3406.0
2020-07-01 11:50:00,307.71,309.18,307.65,309.12,7407.0,283.1521,284.5048,283.0969,284.4496,7407.0
2020-07-01 12:00:00,309.23,309.49,309.13,309.49,8488.0,284.5508,284.7901,284.4588,284.7901,8488.0
2020-07-01 12:10:00,309.38,310.07,309.37,310.07,5742.0,284.6888,285.3238,284.6796,285.3238,5742.0
2020-07-01 12:20:00,310.08,310.28,309.91,310.05,13339.0,285.333,285.517,285.1765,285.3054,13339.0
2020-07-01 12:30:00,309.96,310.4,309.85,310.32,7893.0,285.2225,285.6274,285.1213,285.5538,7893.0
2020-07-01 12:40:00,310.31,310.52,309.78,310.2,5531.0,285.5446,285.7379,285.0569,285.4434,5531.0
2020-07-01 12:50:00,310.36,310.89,310.09,310.61,7581.0,285.5906,286.0783,285.3422,285.8207,7581.0
2020-07-01 13:00:00,310.61,310.62,310.04,310.13,2562.0,285.8207,285.8299,285.2962,285.379,2562.0
2020-07-01 13:10:00,310.02,310.42,310.0,310.38,2909.0,285.2778,285.6458,285.2594,285.609,2909.0
2020-07-01 13:20:00,310.2,310.33,310.05,310.28,5145.0,285.4434,285.563,285.3054,285.517,5145.0
2020-07-01 13:30:00,310.32,310.59,310.12,310.57,45875.0,285.5538,285.8023,285.3698,285.7839,45875.0
2020-07-01 13:40:00,310.69,310.69,310.05,310.2,4493.0,285.8943,285.8943,285.3054,285.4434,4493.0
2020-07-01 13:50:00,310.12,310.68,309.94,310.66,6729.0,285.3698,285.8851,285.2041,285.8667,6729.0
2020-07-01 14:00:00,310.76,311.09,310.63,311.01,8695.0,285.9587,286.2624,285.8391,286.1887,8695.0
2020-07-01 14:10:00,311.09,311.14,310.54,310.67,4621.0,286.2624,286.3084,285.7563,285.8759,4621.0
2020-07-01 14:20:00,310.74,310.94,310.17,310.18,7935.0,285.9403,286.1243,285.4158,285.425,7935.0
2020-07-01 14:30:00,310.07,310.44,309.23,309.23,7530.0,285.3238,285.6642,284.5508,284.5508,7530.0
2020-07-01 14:40:00,309.44,309.65,309.21,309.63,6760.0,284.744,284.9373,284.5324,284.9189,6760.0
2020-07-01 14:50:00,309.64,310.18,309.58,309.94,13708.0,284.9281,285.425,284.8729,285.2041,13708.0
2020-07-01 15:00:00,310.0,310.4,309.85,309.95,11196.0,285.2594,285.6274,285.1213,285.2133,11196.0
2020-07-01 15:10:00,309.87,309.99,309.64,309.83,8219.0,285.1397,285.2501,284.9281,285.1029,8219.0
2020-07-01 15:20:00,309.84,310.0,309.4,309.46,14040.0,285.1121,285.2594,284.7072,284.7624,14040.0
2020-07-01 15:30:00,309.39,309.55,308.35,308.36,18314.0,284.698,284.8453,283.741,283.7502,18314.0
2020-07-01 15:40:00,308.26,308.57,307.88,308.09,24928.0,283.6582,283.9435,283.3085,283.5018,24928.0
2020-07-01 15:50:00,307.84,308.37,307.56,308.0,50038.0,283.2717,283.7594,283.0141,283.419,50038.0
2020-07-02 09:30:00,311.13,311.31,309.54,309.7,13359.0,286.2992,286.4648,284.8361,284.9833,13359.0
2020-07-02 09:40:00,309.71,310.07,308.92,309.27,8014.0,284.9925,285.3238,284.2655,284.5876,8014.0
2020-07-02 09:50:00,309.26,310.64,309.26,310.22,4805.0,284.5784,285.8483,284.5784,285.4618,4805.0
2020-07-02 10:00:00,310.49,311.49,310.35,310.56,18085.0,285.7102,286.6304,285.5814,285.7747,18085.0
2020-07-02 10:10:00,310.68,310.68,310.01,310.26,5994.0,285.8851,285.8851,285.2686,285.4986,5994.0
2020-07-02 10:20:00,310.32,310.43,309.3,309.3,9648.0,285.5538,285.655,284.6152,284.6152,9648.0
2020-07-02 10:30:00,309.34,310.49,309.25,310.49,6739.0,284.652,285.7102,284.5692,285.7102,6739.0
2020-07-02 10:40:00,310.59,310.64,310.02,310.04,6993.0,285.8023,285.8483,285.2778,285.2962,6993.0
2020-07-02 10:50:00,310.01,310.08,308.84,308.95,16819.0,285.2686,285.333,284.1919,284.2932,16819.0
2020-07-02 11:00:00,308.85,309.6,308.85,309.53,5275.0,284.2011,284.8913,284.2011,284.8269,5275.0
2020-07-02 11:10:00,309.53,309.53,308.62,308.86,6230.0,284.8269,284.8269,283.9895,284.2103,6230.0
2020-07-02 11:20:00,308.92,309.73,308.91,309.73,4959.0,284.2655,285.0109,284.2563,285.0109,4959.0
2020-07-02 11:30:00,309.48,309.94,309.48,309.81,5634.0,284.7809,285.2041,284.7809,285.0845,5634.0
2020-07-02 11:40:00,309.86,310.05,309.59,309.78,14481.0,285.1305,285.3054,284.8821,285.0569,14481.0
2020-07-02 11:50:00,309.68,309.98,309.59,309.72,3252.0,284.9649,285.2409,284.8821,285.0017,3252.0
2020-07-02 12:00:00,309.89,309.91,309.45,309.7,4242.0,285.1581,285.1765,284.7532,284.9833,4242.0
2020-07-02 12:10:00,309.72,310.43,309.65,310.34,13172.0,285.0017,285.655,284.9373,285.5722,13172.0
2020-07-02 12:20:00,310.32,311.08,310.32,311.0,4036.0,285.5538,286.2532,285.5538,286.1795,4036.0
2020-07-02 12:30:00,311.02,311.02,310.37,310.82,3305.0,286.1979,286.1979,285.5998,286.0139,3305.0
2020-07-02 12:40:00,310.73,311.14,310.52,310.85,5005.0,285.9311,286.3084,285.7379,286.0415,5005.0
2020-07-02 12:50:00,310.77,310.94,310.64,310.81,3597.0,285.9679,286.1243,285.8483,286.0047,3597.0
2020-07-02 13:00:00,310.88,310.89,310.11,310.29,4299.0,286.0691,286.0783,285.3606,285.5262,4299.0
2020-07-02 13:10:00,310.29,310.29,310.05,310.13,6228.0,285.5262,285.5262,285.3054,285.379,6228.0
2020-07-02 13:20:00,310.09,310.43,309.93,310.43,4643.0,285.3422,285.655,285.1949,285.655,4643.0
2020-07-02 13:30:00,310.46,311.27,310.45,311.27,8234.0,285.6826,286.428,285.6734,286.428,8234.0
2020-07-02 13:40:00,311.47,312.25,311.39,312.12,7947.0,286.612,287.3298,286.5384,287.2102,7947.0
2020-07-02 13:50:00,312.3,312.64,312.29,312.33,6200.0,287.3758,287.6887,287.3666,287.4034,6200.0
2020-07-02 14:00:00,312.29,312.39,311.47,311.86,10792.0,287.3666,287.4586,286.612,286.9709,10792.0
2020-07-02 14:10:00,311.99,312.07,311.85,311.98,4819.0,287.0905,287.1641,286.9617,287.0813,4819.0
2020-07-02 14:20:00,311.91,312.31,311.56,312.31,5021.0,287.0169,287.385,286.6949,287.385,5021.0
2020-07-02 14:30:00,312.38,313.23,312.3,313.17,8263.0,287.4494,288.2316,287.3758,288.1764,8263.0
2020-07-02 14:40:00,313.24,313.25,312.69,312.85,12400.0,288.2408,288.25,287.7347,287.8819,12400.0
2020-07-02 14:50:00,312.77,312.89,312.2,312.2,7023.0,287.8083,287.9187,287.2838,287.2838,7023.0
2020-07-02 15:00:00,312.16,312.43,311.86,311.92,8153.0,287.247,287.4954,286.9709,287.0261,8153.0
2020-07-02 15:10:00,311.89,311.89,311.47,311.68,7691.0,286.9985,286.9985,286.612,286.8053,7691.0
2020-07-02 15:20:00,311.68,312.02,311.61,311.61,7382.0,286.8053,287.1181,286.7409,286.7409,7382.0
2020-07-02 15:30:00,311.61,311.7,311.47,311.59,17499.0,286.7409,286.8237,286.612,286.7225,17499.0
2020-07-02 15:40:00,311.6,311.6,310.63,310.64,22133.0,286.7317,286.7317,285.8391,285.8483,22133.0
2020-07-02 15:50:00,310.57,310.64,309.25,309.96,54504.0,285.7839,285.8483,284.5692,285.2225,54504.0
2020-07-06 09:30:00,313.05,313.5,310.91,310.92,23448.0,288.0659,288.48,286.0967,286.1059,23448.0
2020-07-06 09:40:00,310.78,311.07,309.53,309.81,10423.0,285.9771,286.244,284.8269,285.0845,10423.0
2020-07-06 09:50:00,309.87,311.51,309.87,310.95,9376.0,285.1397,286.6488,285.1397,286.1335,9376.0
2020-07-06 10:00:00,311.16,311.87,310.05,310.34,8791.0,286.3268,286.9801,285.3054,285.5722,8791.0
2020-07-06 10:10:00,310.5,310.66,309.88,309.94,10290.0,285.7194,285.8667,285.1489,285.2041,10290.0
2020-07-06 10:20:00,309.96,310.54,309.96,310.42,10677.0,285.2225,285.7563,285.2225,285.6458,10677.0
2020-07-06 10:30:00,310.35,310.36,309.62,309.8,10678.0,285.5814,285.5906,284.9097,285.0753,10678.0
2020-07-06 10:40:00,309.99,310.11,309.26,309.88,12023.0,285.2501,285.3606,284.5784,285.1489,12023.0
2020-07-06 10:50:00,309.95,310.23,309.73,309.75,8273.0,285.2133,285.471,285.0109,285.0293,8273.0
2020-07-06 11:00:00,309.75,309.76,308.76,309.35,12674.0,285.0293,285.0385,284.1183,284.6612,12674.0
2020-07-06 11:10:00,309.23,309.53,309.13,309.53,4785.0,284.5508,284.8269,284.4588,284.8269,4785.0
2020-07-06 11:20:00,309.6,309.6,309.11,309.27,7809.0,284.8913,284.8913,284.4404,284.5876,7809.0
2020-07-06 11:30:00,309.2,309.5,308.85,309.44,12088.0,284.5232,284.7993,284.2011,284.744,12088.0
2020-07-06 11:40:00,309.42,310.74,309.35,310.01,26255.0,284.7256,285.9403,284.6612,285.2686,26255.0
2020-07-06 11:50:00,309.98,310.29,309.7,309.83,6825.0,285.2409,285.5262,284.9833,285.1029,6825.0
2020-07-06 12:00:00,309.66,309.87,309.02,309.83,14841.0,284.9465,285.1397,284.3576,285.1029,14841.0
2020-07-06 12:10:00,309.99,310.9,309.71,310.78,10368.0,285.2501,286.0875,284.9925,285.9771,10368.0
2020-07-06 12:20:00,310.78,310.95,310.43,310.9,9705.0,285.9771,286.1335,285.655,286.0875,9705.0
2020-07-06 12:30:00,310.81,311.34,310.73,311.13,7497.0,286.0047,286.4924,285.9311,286.2992,7497.0
2020-07-06 12:40:00,311.12,311.47,310.97,311.42,4578.0,286.29,286.612,286.1519,286.566,4578.0
2020-07-06 12:50:00,311.49,312.0,311.49,312.0,6300.0,286.6304,287.0997,286.6304,287.0997,6300.0
2020-07-06 13:00:00,311.99,312.32,311.88,312.18,14701.0,287.0905,287.3942,286.9893,287.2654,14701.0
2020-07-06 13:10:00,312.11,312.3,311.81,312.14,5501.0,287.201,287.3758,286.9249,287.2286,5501.0
2020-07-06 13:20:00,312.1,312.29,311.99,312.25,7326.0,287.1918,287.3666,287.0905,287.3298,7326.0
2020-07-06 13:30:00,312.29,312.93,312.29,312.66,5940.0,287.3666,287.9555,287.3666,287.7071,5940.0
2020-07-06 13:40:00,312.75,312.83,312.56,312.73,2700.0,287.7899,287.8635,287.615,287.7715,2700.0
2020-07-06 13:50:00,312.75,313.47,312.75,313.18,6043.0,287.7899,288.4524,287.7899,288.1856,6043.0
2020-07-06 14:00:00,313.11,313.22,312.64,313.12,13028.0,288.1211,288.2224,287.6887,288.1303,13028.0
2020-07-06 14:10:00,313.11,313.37,312.65,312.81,8384.0,288.1211,288.3604,287.6979,287.8451,8384.0
2020-07-06 14:20:00,312.73,312.9,312.67,312.84,6217.0,287.7715,287.9279,287.7163,287.8727,6217.0
2020-07-06 14:30:00,312.86,313.35,312.84,313.14,15183.0,287.8911,288.342,287.8727,288.1488,15183.0
2020-07-06 14:40:00,313.14,313.14,312.43,312.78,7612.0,288.1488,288.1488,287.4954,287.8175,7612.0
2020-07-06 14:50:00,312.8,312.83,312.45,312.49,8248.0,287.8359,287.8635,287.5138,287.5506,8248.0
2020-07-06 15:00:00,312.67,312.79,312.32,312.73,17397.0,287.7163,287.8267,287.3942,287.7715,17397.0
2020-07-06 15:10:00,312.73,312.82,312.39,312.58,7364.0,287.7715,287.8543,287.4586,287.6334,7364.0
2020-07-06 15:20:00,312.6,312.79,312.41,312.6,8163.0,287.6518,287.8267,287.477,287.6518,8163.0
2020-07-06 15:30:00,312.59,312.65,312.22,312.58,12151.0,287.6426,287.6979,287.3022,287.6334,12151.0
2020-07-06 15:40:00,312.5,312.68,312.45,312.66,8779.0,287.5598,287.7255,287.5138,287.7071,8779.0
2020-07-06 15:50:00,312.63,312.72,312.0,312.55,31555.0,287.6795,287.7623,287.0997,287.6058,31555.0
2020-07-07 09:30:00,310.13,311.19,309.27,309.9,13279.0,285.379,286.3544,284.5876,285.1673,13279.0
2020-07-07 09:40:00,309.9,310.66,309.67,310.65,14329.0,285.1673,285.8667,284.9557,285.8575,14329.0
2020-07-07 09:50:00,310.57,312.49,310.44,312.17,8861.0,285.7839,287.5506,285.6642,287.2562,8861.0
2020-07-07 10:00:00,312.26,312.5,310.96,310.96,6977.0,287.339,287.5598,286.1427,286.1427,6977.0
2020-07-07 10:10:00,310.68,310.78,309.68,309.81,4163.0,285.8851,285.9771,284.9649,285.0845,4163.0
2020-07-07 10:20:00,310.06,310.11,308.6,308.76,4202.0,285.3146,285.3606,283.9711,284.1183,4202.0
2020-07-07 10:30:00,308.87,308.87,308.26,308.52,4135.0,284.2195,284.2195,283.6582,283.8975,4135.0
2020-07-07 10:40:00,308.51,308.52,307.63,308.14,3816.0,283.8883,283.8975,283.0785,283.5478,3816.0
2020-07-07 10:50:00,308.19,308.49,307.88,308.49,3909.0,283.5938,283.8699,283.3085,283.8699,3909.0
2020-07-07 11:00:00,308.25,308.29,307.67,307.67,2871.0,283.649,283.6858,283.1153,283.1153,2871.0
2020-07-07 11:10:00,307.58,308.2,307.57,308.18,3127.0,283.0325,283.603,283.0233,283.5846,3127.0
2020-07-07 11:20:00,308.03,308.65,308.03,308.27,6674.0,283.4466,284.0171,283.4466,283.6674,6674.0
2020-07-07 11:30:00,308.22,308.33,307.32,307.32,5544.0,283.6214,283.7226,282.7932,282.7932,5544.0
2020-07-07 11:40:00,307.5,307.74,307.34,307.46,7211.0,282.9589,283.1797,282.8116,282.9221,7211.0
2020-07-07 11:50:00,307.63,307.75,307.47,307.64,4273.0,283.0785,283.1889,282.9313,283.0877,4273.0
2020-07-07 12:00:00,307.55,307.75,307.28,307.28,4887.0,283.0049,283.1889,282.7564,282.7564,4887.0
2020-07-07 12:10:00,307.28,307.66,307.18,307.54,2180.0,282.7564,283.1061,282.6644,282.9957,2180.0
2020-07-07 12:20:00,307.65,307.7,307.34,307.43,5268.0,283.0969,283.1429,282.8116,282.8945,5268.0
2020-07-07 12:30:00,307.33,307.33,306.98,307.05,2972.0,282.8024,282.8024,282.4804,282.5448,2972.0
2020-07-07 12:40:00,307.0,307.13,306.5,307.13,11293.0,282.4988,282.6184,282.0387,282.6184,11293.0
2020-07-07 12:50:00,307.13,307.14,306.89,306.93,7906.0,282.6184,282.6276,282.3976,282.4344,7906.0
2020-07-07 13:00:00,307.03,307.26,306.79,306.97,4334.0,282.5264,282.738,282.3055,282.4712,4334.0
2020-07-07 13:10:00,307.0,307.14,306.81,307.01,16563.0,282.4988,282.6276,282.3239,282.508,16563.0
2020-07-07 13:20:00,307.06,307.15,306.81,307.15,5965.0,282.554,282.6368,282.3239,282.6368,5965.0
2020-07-07 13:30:00,307.04,307.04,306.71,306.72,1995.0,282.5356,282.5356,282.2319,282.2411,1995.0
2020-07-07 13:40:00,306.68,306.96,306.6,306.96,33212.0,282.2043,282.462,282.1307,282.462,33212.0
2020-07-07 13:50:00,306.97,307.38,306.92,307.24,8177.0,282.4712,282.8485,282.4252,282.7196,8177.0
2020-07-07 14:00:00,307.13,307.23,306.91,307.1,6108.0,282.6184,282.7104,282.416,282.5908,6108.0
2020-07-07 14:10:00,307.01,307.32,306.95,307.25,6446.0,282.508,282.7932,282.4528,282.7288,6446.0
2020-07-07 14:20:00,307.31,307.32,307.01,307.13,5842.0,282.784,282.7932,282.508,282.6184,5842.0
2020-07-07 14:30:00,307.04,307.04,306.52,306.65,4981.0,282.5356,282.5356,282.0571,282.1767,4981.0
2020-07-07 14:40:00,306.65,307.01,306.65,306.93,13100.0,282.1767,282.508,282.1767,282.4344,13100.0
2020-07-07 14:50:00,307.0,307.04,306.5,306.6,9001.0,282.4988,282.5356,282.0387,282.1307,9001.0
2020-07-07 15:00:00,306.63,306.8,306.21,306.33,7276.0,282.1583,282.3147,281.7718,281.8822,7276.0
2020-07-07 15:10:00,306.32,306.41,306.08,306.19,7693.0,281.873,281.9559,281.6522,281.7534,7693.0
2020-07-07 15:20:00,306.26,306.33,305.67,305.67,8897.0,281.8178,281.8822,281.2749,281.2749,8897.0
2020-07-07 15:30:00,305.7,305.74,304.97,304.97,12365.0,281.3025,281.3393,280.6308,280.6308,12365.0
2020-07-07 15:40:00,305.0,305.23,304.94,305.09,19203.0,280.6584,280.87,280.6032,280.7412,19203.0
2020-07-07 15:50:00,304.92,304.97,303.65,304.45,72378.0,280.5848,280.6308,279.4161,280.1523,72378.0
2020-07-08 09:30:00,304.0,304.49,303.65,304.27,13060.0,279.7382,280.1891,279.4161,279.9867,13060.0
2020-07-08 09:40:00,304.05,306.48,303.91,306.48,5334.0,279.7842,282.0203,279.6554,282.0203,5334.0
2020-07-08 09:50:00,306.19,306.55,305.75,306.55,7901.0,281.7534,282.0847,281.3485,282.0847,7901.0
2020-07-08 10:00:00,306.03,306.03,304.54,304.83,16809.0,281.6062,281.6062,280.2351,280.502,16809.0
2020-07-08 10:10:00,304.84,305.11,304.77,305.0,9337.0,280.5112,280.7596,280.4468,280.6584,9337.0
2020-07-08 10:20:00,305.0,305.26,303.52,303.86,9266.0,280.6584,280.8976,279.2965,279.6094,9266.0
2020-07-08 10:30:00,303.7,304.34,303.36,303.9,54521.0,279.4621,280.0511,279.1493,279.6462,54521.0
2020-07-08 10:40:00,303.9,303.9,302.25,302.26,6295.0,279.6462,279.6462,278.1279,278.1371,6295.0
2020-07-08 10:50:00,302.31,302.72,302.31,302.45,8494.0,278.1831,278.5604,278.1831,278.3119,8494.0
2020-07-08 11:00:00,302.3,302.3,300.29,300.3,9554.0,278.1739,278.1739,276.3243,276.3335,9554.0
2020-07-08 11:10:00,300.2,300.34,299.08,299.23,68480.0,276.2415,276.3703,275.2109,275.3489,68480.0
2020-07-08 11:20:00,299.12,300.0,298.77,299.84,55110.0,275.2477,276.0574,274.9256,275.9102,55110.0
2020-07-08 11:30:00,299.79,301.14,299.79,300.92,4661.0,275.8642,277.1065,275.8642,276.904,4661.0
2020-07-08 11:40:00,300.94,301.12,300.3,300.38,6148.0,276.9224,277.0881,276.3335,276.4071,6148.0
2020-07-08 11:50:00,300.24,300.48,300.0,300.23,9622.0,276.2783,276.4991,276.0574,276.2691,9622.0
2020-07-08 12:00:00,300.37,300.41,299.64,299.73,3996.0,276.3979,276.4347,275.7262,275.809,3996.0
2020-07-08 12:10:00,299.87,300.29,299.41,300.29,6288.0,275.9378,276.3243,275.5145,276.3243,6288.0
2020-07-08 12:20:00,300.24,300.61,299.66,300.33,21701.0,276.2783,276.6188,275.7446,276.3611,21701.0
2020-07-08 12:30:00,300.48,300.8,300.32,300.64,2438.0,276.4991,276.7936,276.3519,276.6464,2438.0
2020-07-08 12:40:00,300.75,302.01,300.75,302.0,6115.0,276.7476,277.907,276.7476,277.8978,6115.0
2020-07-08 12:50:00,301.99,302.51,301.7,302.51,3281.0,277.8886,278.3671,277.6218,278.3671,3281.0
2020-07-08 13:00:00,302.53,302.53,301.54,301.58,7458.0,278.3855,278.3855,277.4745,277.5113,7458.0
2020-07-08 13:10:00,301.53,302.24,301.11,301.73,13290.0,277.4653,278.1187,277.0788,277.6494,13290.0
2020-07-08 13:20:00,301.9,301.9,300.99,301.24,5152.0,277.8058,277.8058,276.9684,277.1985,5152.0
2020-07-08 13:30:00,301.35,301.35,300.65,301.0,6853.0,277.2997,277.2997,276.6556,276.9776,6853.0
2020-07-08 13:40:00,300.98,301.47,300.91,301.35,3939.0,276.9592,277.4101,276.8948,277.2997,3939.0
2020-07-08 13:50:00,301.43,301.7,301.11,301.34,4658.0,277.3733,277.6218,277.0788,277.2905,4658.0
2020-07-08 14:00:00,301.34,301.61,300.77,301.0,10754.0,277.2905,277.5389,276.766,276.9776,10754.0
2020-07-08 14:10:00,300.93,300.99,300.32,300.94,9000.0,276.9132,276.9684,276.3519,276.9224,9000.0
2020-07-08 14:20:00,301.06,301.5,300.74,300.88,6366.0,277.0328,277.4377,276.7384,276.8672,6366.0
2020-07-08 14:30:00,300.78,301.22,300.63,301.22,4863.0,276.7752,277.1801,276.6372,277.1801,4863.0
2020-07-08 14:40:00,301.23,301.23,300.49,300.65,5348.0,277.1893,277.1893,276.5083,276.6556,5348.0
2020-07-08 14:50:00,300.7,300.97,300.68,300.73,4237.0,276.7016,276.95,276.6832,276.7292,4237.0
2020-07-08 15:00:00,300.89,300.97,300.25,300.25,7885.0,276.8764,276.95,276.2875,276.2875,7885.0
2020-07-08 15:10:00,300.42,300.47,299.88,300.24,25559.0,276.4439,276.4899,275.947,276.2783,25559.0
2020-07-08 15:20:00,300.27,300.88,300.18,300.48,26619.0,276.3059,276.8672,276.2231,276.4991,26619.0
2020-07-08 15:30:00,300.53,301.71,300.48,301.54,18588.0,276.5451,277.631,276.4991,277.4745,18588.0
2020-07-08 15:40:00,301.46,301.74,300.77,300.89,24424.0,277.4009,277.6586,276.766,276.8764,24424.0
2020-07-08 15:50:00,300.89,301.32,300.49,301.0,85651.0,276.8764,277.2721,276.5083,276.9776,85651.0
2020-07-09 09:30:00,299.63,300.31,297.51,297.51,35299.0,275.717,276.3427,273.7662,273.7662,35299.0
2020-07-09 09:40:00,297.5,297.81,296.56,296.56,19958.0,273.757,274.0422,272.892,272.892,19958.0
2020-07-09 09:50:00,296.53,296.84,295.91,295.91,21772.0,272.8644,273.1496,272.2939,272.2939,21772.0
2020-07-09 10:00:00,296.1,296.1,294.07,294.36,35212.0,272.4687,272.4687,270.6007,270.8676,35212.0
2020-07-09 10:10:00,294.49,295.33,293.53,293.53,19148.0,270.9872,271.7601,270.1038,270.1038,19148.0
2020-07-09 10:20:00,293.53,294.49,293.11,293.26,20237.0,270.1038,270.9872,269.7173,269.8553,20237.0
2020-07-09 10:30:00,293.2,293.7,291.95,291.96,28854.0,269.8001,270.2602,268.6499,268.6591,28854.0
2020-07-09 10:40:00,291.96,292.9,291.95,292.15,19092.0,268.6591,269.5241,268.6499,268.8339,19092.0
2020-07-09 10:50:00,291.95,292.42,290.54,290.55,33121.0,268.6499,269.0824,267.3524,267.3616,33121.0
2020-07-09 11:00:00,290.43,291.76,289.73,291.64,36422.0,267.2512,268.4751,266.6071,268.3646,36422.0
2020-07-09 11:10:00,291.49,291.52,289.85,289.86,23570.0,268.2266,268.2542,266.7175,266.7267,23570.0
2020-07-09 11:20:00,289.73,290.2,288.99,290.06,30731.0,266.6071,267.0396,265.9261,266.9107,30731.0
2020-07-09 11:30:00,290.42,291.65,290.19,290.19,20061.0,267.242,268.3738,267.0304,267.0304,20061.0
2020-07-09 11:40:00,290.16,290.6,290.0,290.39,19671.0,267.0028,267.4076,266.8555,267.2144,19671.0
2020-07-09 11:50:00,290.3,291.09,289.73,290.36,9898.0,267.1316,267.8585,266.6071,267.1868,9898.0
2020-07-09 12:00:00,290.35,292.0,290.01,290.88,19508.0,267.1776,268.6959,266.8647,267.6653,19508.0
2020-07-09 12:10:00,290.89,291.92,290.29,291.55,24275.0,267.6745,268.6223,267.1224,268.2818,24275.0
2020-07-09 12:20:00,291.6,292.22,291.28,291.35,14462.0,268.3278,268.8983,268.0334,268.0978,14462.0
2020-07-09 12:30:00,291.37,291.72,290.84,291.19,16722.0,268.1162,268.4383,267.6285,267.9506,16722.0
2020-07-09 12:40:00,291.35,291.8,290.36,290.58,13599.0,268.0978,268.5119,267.1868,267.3892,13599.0
2020-07-09 12:50:00,290.4,290.59,289.83,290.57,23718.0,267.2236,267.3984,266.6991,267.38,23718.0
2020-07-09 13:00:00,290.8,291.06,290.12,290.12,11589.0,267.5917,267.8309,266.9659,266.9659,11589.0
2020-07-09 13:10:00,290.06,290.75,289.7,289.71,13174.0,266.9107,267.5457,266.5795,266.5887,13174.0
2020-07-09 13:20:00,289.64,289.64,289.08,289.2,24548.0,266.5243,266.5243,266.0089,266.1194,24548.0
2020-07-09 13:30:00,289.19,289.65,288.95,289.45,37390.0,266.1102,266.5335,265.8893,266.3494,37390.0
2020-07-09 13:40:00,289.36,289.4,288.29,288.32,30884.0,266.2666,266.3034,265.282,265.3096,30884.0
2020-07-09 13:50:00,288.36,288.4,287.26,287.32,32811.0,265.3464,265.3832,264.3342,264.3894,32811.0
2020-07-09 14:00:00,287.09,288.07,286.95,287.93,30394.0,264.1778,265.0796,264.0489,264.9507,30394.0
2020-07-09 14:10:00,287.92,288.49,287.11,288.49,18842.0,264.9415,265.466,264.1962,265.466,18842.0
2020-07-09 14:20:00,288.35,288.8,287.5,288.73,16918.0,265.3372,265.7513,264.555,265.6869,16918.0
2020-07-09 14:30:00,288.73,289.26,288.44,288.53,39431.0,265.6869,266.1746,265.42,265.5028,39431.0
2020-07-09 14:40:00,288.56,288.82,287.92,288.72,20690.0,265.5304,265.7697,264.9415,265.6777,20690.0
2020-07-09 14:50:00,288.73,289.12,288.29,288.55,17519.0,265.6869,266.0458,265.282,265.5212,17519.0
2020-07-09 15:00:00,288.59,289.04,288.32,288.82,34320.0,265.5581,265.9721,265.3096,265.7697,34320.0
2020-07-09 15:10:00,288.76,289.1,287.98,288.03,23746.0,265.7145,266.0274,264.9967,265.0427,23746.0
2020-07-09 15:20:00,287.95,288.49,287.85,287.93,35197.0,264.9691,265.466,264.8771,264.9507,35197.0
2020-07-09 15:30:00,287.72,287.87,285.77,285.89,55037.0,264.7575,264.8955,262.9631,263.0735,55037.0
2020-07-09 15:40:00,286.01,287.62,285.88,287.23,64413.0,263.184,264.6655,263.0643,264.3066,64413.0
2020-07-09 15:50:00,286.82,287.11,285.49,285.89,140941.0,263.9293,264.1962,262.7055,263.0735,140941.0
2020-07-10 09:30:00,287.17,290.42,286.8,290.23,29476.0,264.2514,267.242,263.9109,267.0672,29476.0
2020-07-10 09:40:00,290.44,290.82,289.42,290.23,30661.0,267.2604,267.6101,266.3218,267.0672,30661.0
2020-07-10 09:50:00,290.21,290.62,289.42,289.63,21451.0,267.0488,267.426,266.3218,266.5151,21451.0
2020-07-10 10:00:00,289.51,289.51,288.25,288.43,23265.0,266.4046,266.4046,265.2452,265.4108,23265.0
2020-07-10 10:10:00,288.17,289.58,288.14,288.55,53096.0,265.1716,266.469,265.144,265.5212,53096.0
2020-07-10 10:20:00,288.44,288.47,287.37,288.19,14325.0,265.42,265.4476,264.4354,265.19,14325.0
2020-07-10 10:30:00,288.25,289.3,288.14,289.17,15544.0,265.2452,266.2114,265.144,266.0918,15544.0
2020-07-10 10:40:00,289.19,289.74,287.83,288.01,37194.0,266.1102,266.6163,264.8587,265.0243,37194.0
2020-07-10 10:50:00,288.05,288.52,287.5,288.25,18210.0,265.0611,265.4936,264.555,265.2452,18210.0
2020-07-10 11:00:00,288.31,288.42,287.82,288.03,14529.0,265.3004,265.4016,264.8495,265.0427,14529.0
2020-07-10 11:10:00,288.14,288.14,287.78,287.78,15092.0,265.144,265.144,264.8127,264.8127,15092.0
2020-07-10 11:20:00,287.84,287.97,287.37,287.97,18854.0,264.8679,264.9875,264.4354,264.9875,18854.0
2020-07-10 11:30:00,287.91,287.95,287.23,287.73,16425.0,264.9323,264.9691,264.3066,264.7667,16425.0
2020-07-10 11:40:00,287.7,289.37,287.7,289.07,8481.0,264.7391,266.2758,264.7391,265.9997,8481.0
2020-07-10 11:50:00,289.26,289.59,289.03,289.4,13377.0,266.1746,266.4782,265.9629,266.3034,13377.0
2020-07-10 12:00:00,289.33,289.54,289.14,289.47,35908.0,266.239,266.4322,266.0642,266.3678,35908.0
2020-07-10 12:10:00,289.45,290.1,289.39,289.46,23099.0,266.3494,266.9475,266.2942,266.3586,23099.0
2020-07-10 12:20:00,289.49,289.58,289.33,289.48,13841.0,266.3862,266.469,266.239,266.377,13841.0
2020-07-10 12:30:00,289.46,289.75,289.34,289.66,6592.0,266.3586,266.6255,266.2482,266.5427,6592.0
2020-07-10 12:40:00,289.62,290.0,289.47,289.71,15700.0,266.5058,266.8555,266.3678,266.5887,15700.0
2020-07-10 12:50:00,289.74,292.36,289.7,292.16,299717.0,266.6163,269.0272,266.5795,268.8431,299717.0
2020-07-10 13:00:00,292.17,292.64,292.05,292.05,27751.0,268.8523,269.2848,268.7419,268.7419,27751.0
2020-07-10 13:10:00,291.98,292.17,291.55,291.86,15094.0,268.6775,268.8523,268.2818,268.5671,15094.0
2020-07-10 13:20:00,291.86,292.2,291.75,292.2,8278.0,268.5671,268.8799,268.4659,268.8799,8278.0
2020-07-10 13:30:00,292.29,292.72,292.06,292.72,14739.0,268.9628,269.3584,268.7511,269.3584,14739.0
2020-07-10 13:40:00,292.67,293.51,292.58,293.17,28920.0,269.3124,270.0854,269.2296,269.7725,28920.0
2020-07-10 13:50:00,293.17,293.39,292.84,292.84,16897.0,269.7725,269.975,269.4689,269.4689,16897.0
2020-07-10 14:00:00,292.84,294.14,292.84,294.13,12963.0,269.4689,270.6651,269.4689,270.6559,12963.0
2020-07-10 14:10:00,294.08,294.22,293.72,293.89,12257.0,270.6099,270.7387,270.2786,270.4351,12257.0
2020-07-10 14:20:00,293.91,293.94,293.24,293.4,14990.0,270.4535,270.4811,269.8369,269.9842,14990.0
2020-07-10 14:30:00,293.39,293.5,293.14,293.22,12294.0,269.975,270.0762,269.7449,269.8185,12294.0
2020-07-10 14:40:00,293.12,293.16,292.56,292.59,10068.0,269.7265,269.7633,269.2112,269.2388,10068.0
2020-07-10 14:50:00,292.63,292.8,292.33,292.8,33968.0,269.2756,269.4321,268.9996,269.4321,33968.0
2020-07-10 15:00:00,292.67,292.67,291.13,291.34,21797.0,269.3124,269.3124,267.8953,268.0886,21797.0
2020-07-10 15:10:00,291.33,292.42,291.33,292.37,12144.0,268.0794,269.0824,268.0794,269.0364,12144.0
2020-07-10 15:20:00,292.42,292.42,291.86,291.98,8485.0,269.0824,269.0824,268.5671,268.6775,8485.0
2020-07-10 15:30:00,291.96,292.24,291.26,291.62,19718.0,268.6591,268.9168,268.015,268.3462,19718.0
2020-07-10 15:40:00,291.62,291.98,291.17,291.95,25013.0,268.3462,268.6775,267.9321,268.6499,25013.0
2020-07-10 15:50:00,292.03,292.2,291.63,291.94,95280.0,268.7235,268.8799,268.3554,268.6407,95280.0
2020-07-13 09:30:00,294.42,294.42,290.28,290.29,49143.0,270.9228,270.9228,267.1132,267.1224,49143.0
2020-07-13 09:40:00,290.55,291.47,290.42,291.3,30977.0,267.3616,268.2082,267.242,268.0518,30977.0
2020-07-13 09:50:00,291.26,292.13,291.15,291.38,20787.0,268.015,268.8155,267.9137,268.1254,20787.0
2020-07-13 10:00:00,291.43,292.1,290.86,291.89,26990.0,268.1714,268.7879,267.6469,268.5947,26990.0
2020-07-13 10:10:00,291.98,293.0,291.97,292.24,17815.0,268.6775,269.6161,268.6683,268.9168,17815.0
2020-07-13 10:20:00,292.39,292.42,291.06,291.06,10007.0,269.0548,269.0824,267.8309,267.8309,10007.0
2020-07-13 10:30:00,290.99,291.66,290.74,291.38,15610.0,267.7665,268.383,267.5365,268.1254,15610.0
2020-07-13 10:40:00,291.35,292.0,291.25,291.98,13666.0,268.0978,268.6959,268.0058,268.6775,13666.0
2020-07-13 10:50:00,292.0,292.42,291.54,292.42,13267.0,268.6959,269.0824,268.2726,269.0824,13267.0
2020-07-13 11:00:00,292.25,292.66,291.92,291.93,11524.0,268.926,269.3032,268.6223,268.6315,11524.0
2020-07-13 11:10:00,291.82,292.07,291.6,291.88,9958.0,268.5303,268.7603,268.3278,268.5855,9958.0
2020-07-13 11:20:00,291.73,292.51,291.73,292.18,10395.0,268.4475,269.1652,268.4475,268.8615,10395.0
2020-07-13 11:30:00,292.28,292.32,291.83,292.3,19379.0,268.9536,268.9904,268.5395,268.972,19379.0
2020-07-13 11:40:00,292.2,292.75,292.05,292.61,9508.0,268.8799,269.386,268.7419,269.2572,9508.0
2020-07-13 11:50:00,292.62,292.63,291.97,292.32,11713.0,269.2664,269.2756,268.6683,268.9904,11713.0
2020-07-13 12:00:00,292.28,292.71,292.17,292.62,5579.0,268.9536,269.3492,268.8523,269.2664,5579.0
2020-07-13 12:10:00,292.61,293.65,292.55,293.51,7469.0,269.2572,270.2142,269.202,270.0854,7469.0
2020-07-13 12:20:00,293.55,293.94,293.38,293.92,8583.0,270.1222,270.4811,269.9658,270.4627,8583.0
2020-07-13 12:30:00,294.0,294.63,294.0,294.51,10068.0,270.5363,271.116,270.5363,271.0056,10068.0
2020-07-13 12:40:00,294.59,294.8,294.17,294.24,7893.0,271.0792,271.2724,270.6927,270.7571,7893.0
2020-07-13 12:50:00,294.36,294.72,294.26,294.51,8816.0,270.8676,271.1988,270.7755,271.0056,8816.0
2020-07-13 13:00:00,294.55,295.0,294.41,294.74,12238.0,271.0424,271.4565,270.9136,271.2172,12238.0
2020-07-13 13:10:00,294.74,295.15,294.53,295.1,12406.0,271.2172,271.5945,271.024,271.5485,12406.0
2020-07-13 13:20:00,295.19,295.4,294.65,294.86,7769.0,271.6313,271.8246,271.1344,271.3277,7769.0
2020-07-13 13:30:00,294.86,296.44,294.76,296.24,19046.0,271.3277,272.7816,271.2356,272.5975,19046.0
2020-07-13 13:40:00,296.36,296.57,295.77,295.81,9700.0,272.7079,272.9012,272.165,272.2018,9700.0
2020-07-13 13:50:00,295.95,296.46,295.7,295.88,10243.0,272.3307,272.8,272.1006,272.2662,10243.0
2020-07-13 14:00:00,295.96,296.01,295.09,295.16,11123.0,272.3399,272.3859,271.5393,271.6037,11123.0
2020-07-13 14:10:00,295.24,295.64,294.76,295.5,12374.0,271.6773,272.0454,271.2356,271.9166,12374.0
2020-07-13 14:20:00,295.42,295.55,294.79,295.11,13974.0,271.843,271.9626,271.2632,271.5577,13974.0
2020-07-13 14:30:00,294.78,295.16,294.69,294.69,12039.0,271.254,271.6037,271.1712,271.1712,12039.0
2020-07-13 14:40:00,294.84,294.97,294.12,294.83,15269.0,271.3092,271.4289,270.6467,271.3,15269.0
2020-07-13 14:50:00,294.72,295.04,294.47,294.85,11325.0,271.1988,271.4933,270.9688,271.3185,11325.0
2020-07-13 15:00:00,294.94,294.96,293.76,293.77,15080.0,271.4013,271.4197,270.3154,270.3246,15080.0
2020-07-13 15:10:00,294.0,294.36,293.13,293.31,11962.0,270.5363,270.8676,269.7357,269.9014,11962.0
2020-07-13 15:20:00,293.33,293.8,292.89,293.21,14379.0,269.9198,270.3523,269.5149,269.8093,14379.0
2020-07-13 15:30:00,293.18,293.5,292.72,292.9,44895.0,269.7817,270.0762,269.3584,269.5241,44895.0
2020-07-13 15:40:00,292.93,293.74,292.85,292.85,38069.0,269.5517,270.297,269.4781,269.4781,38069.0
2020-07-13 15:50:00,292.73,292.99,291.91,292.29,71956.0,269.3676,269.6069,268.6131,268.9628,71956.0
2020-07-14 09:30:00,291.27,292.51,289.86,290.73,22454.0,268.0242,269.1652,266.7267,267.5273,22454.0
2020-07-14 09:40:00,290.77,291.63,290.17,291.55,19204.0,267.5641,268.3554,267.012,268.2818,19204.0
2020-07-14 09:50:00,291.78,293.33,291.42,292.97,13306.0,268.4935,269.9198,268.1622,269.5885,13306.0
2020-07-14 10:00:00,292.68,293.11,291.87,292.36,5304.0,269.3216,269.7173,268.5763,269.0272,5304.0
2020-07-14 10:10:00,292.42,293.98,292.41,293.07,20091.0,269.0824,270.5179,269.0732,269.6805,20091.0
2020-07-14 10:20:00,292.99,294.04,292.89,293.35,14499.0,269.6069,270.5731,269.5149,269.9382,14499.0
2020-07-14 10:30:00,293.56,294.81,293.56,293.69,16093.0,270.1314,271.2816,270.1314,270.251,16093.0
2020-07-14 10:40:00,293.7,294.46,293.04,293.05,10304.0,270.2602,270.9596,269.6529,269.6621,10304.0
2020-07-14 10:50:00,292.94,293.54,291.89,292.03,17744.0,269.5609,270.113,268.5947,268.7235,17744.0
2020-07-14 11:00:00,292.11,292.56,291.46,292.2,11868.0,268.7971,269.2112,268.199,268.8799,11868.0
2020-07-14 11:10:00,292.14,292.35,291.6,292.22,14426.0,268.8247,269.018,268.3278,268.8983,14426.0
2020-07-14 11:20:00,292.1,292.54,291.94,292.24,11482.0,268.7879,269.1928,268.6407,268.9168,11482.0
2020-07-14 11:30:00,292.21,293.04,292.13,292.15,10562.0,268.8891,269.6529,268.8155,268.8339,10562.0
2020-07-14 11:40:00,292.21,292.78,291.59,291.63,14043.0,268.8891,269.4137,268.3186,268.3554,14043.0
2020-07-14 11:50:00,291.59,292.0,291.57,291.63,23163.0,268.3186,268.6959,268.3002,268.3554,23163.0
2020-07-14 12:00:00,291.74,291.8,290.56,290.56,27446.0,268.4567,268.5119,267.3708,267.3708,27446.0
2020-07-14 12:10:00,290.69,290.8,290.27,290.44,28277.0,267.4905,267.5917,267.104,267.2604,28277.0
2020-07-14 12:20:00,290.5,291.4,290.41,290.65,26515.0,267.3156,268.1438,267.2328,267.4536,26515.0
2020-07-14 12:30:00,290.51,290.57,289.5,289.89,21187.0,267.3248,267.38,266.3954,266.7543,21187.0
2020-07-14 12:40:00,289.71,289.71,288.7,288.74,15227.0,266.5887,266.5887,265.6593,265.6961,15227.0
2020-07-14 12:50:00,288.68,288.71,287.54,287.54,20554.0,265.6409,265.6685,264.5919,264.5919,20554.0
2020-07-14 13:00:00,287.76,288.29,287.51,287.81,23738.0,264.7943,265.282,264.5642,264.8403,23738.0
2020-07-14 13:10:00,287.78,288.62,287.77,288.5,24778.0,264.8127,265.5857,264.8035,265.4752,24778.0
2020-07-14 13:20:00,288.57,290.04,288.57,289.9,13618.0,265.5396,266.8923,265.5396,266.7635,13618.0
2020-07-14 13:30:00,289.83,290.87,289.68,290.54,23275.0,266.6991,267.6561,266.5611,267.3524,23275.0
2020-07-14 13:40:00,290.54,291.57,290.52,291.56,22255.0,267.3524,268.3002,267.334,268.291,22255.0
2020-07-14 13:50:00,291.48,292.02,290.83,291.18,15205.0,268.2174,268.7143,267.6193,267.9413,15205.0
2020-07-14 14:00:00,291.09,292.43,291.08,292.11,9292.0,267.8585,269.0916,267.8493,268.7971,9292.0
2020-07-14 14:10:00,292.2,292.27,291.62,292.17,13983.0,268.8799,268.9444,268.3462,268.8523,13983.0
2020-07-14 14:20:00,292.2,292.55,291.93,292.1,12658.0,268.8799,269.202,268.6315,268.7879,12658.0
2020-07-14 14:30:00,292.16,292.51,290.85,291.02,46284.0,268.8431,269.1652,267.6377,267.7941,46284.0
2020-07-14 14:40:00,291.02,292.08,290.99,291.94,21011.0,267.7941,268.7695,267.7665,268.6407,21011.0
2020-07-14 14:50:00,291.85,293.0,291.85,292.76,10137.0,268.5579,269.6161,268.5579,269.3953,10137.0
2020-07-14 15:00:00,292.74,293.27,292.04,293.19,16869.0,269.3768,269.8645,268.7327,269.7909,16869.0
2020-07-14 15:10:00,293.21,293.49,293.07,293.27,19979.0,269.8093,270.067,269.6805,269.8645,19979.0
2020-07-14 15:20:00,293.28,294.49,293.1,294.37,19974.0,269.8738,270.9872,269.7081,270.8768,19974.0
2020-07-14 15:30:00,294.39,294.79,294.21,294.4,26605.0,270.8952,271.2632,270.7295,270.9044,26605.0
2020-07-14 15:40:00,294.37,294.96,294.37,294.68,40587.0,270.8768,271.4197,270.8768,271.162,40587.0
2020-07-14 15:50:00,294.73,295.85,294.69,295.49,96414.0,271.208,272.2386,271.1712,271.9074,96414.0
2020-07-15 09:30:00,300.12,300.61,298.0,299.69,34585.0,276.1679,276.6188,274.2171,275.7722,34585.0
2020-07-15 09:40:00,299.56,301.27,298.74,300.67,19848.0,275.6526,277.2261,274.898,276.674,19848.0
2020-07-15 09:50:00,300.72,301.77,300.23,301.58,27324.0,276.72,277.6862,276.2691,277.5113,27324.0
2020-07-15 10:00:00,301.51,301.63,300.78,301.13,29497.0,277.4469,277.5573,276.7752,277.0973,29497.0
2020-07-15 10:10:00,301.01,301.14,300.4,300.61,7010.0,276.9868,277.1065,276.4255,276.6188,7010.0
2020-07-15 10:20:00,300.63,301.03,300.17,301.03,8410.0,276.6372,277.0052,276.2139,277.0052,8410.0
2020-07-15 10:30:00,301.08,301.88,300.96,301.64,9822.0,277.0512,277.7874,276.9408,277.5666,9822.0
2020-07-15 10:40:00,301.63,302.23,301.61,301.61,10469.0,277.5573,278.1095,277.5389,277.5389,10469.0
2020-07-15 10:50:00,301.72,302.0,301.31,301.69,7379.0,277.6402,277.8978,277.2629,277.6126,7379.0
2020-07-15 11:00:00,301.81,301.97,301.3,301.87,10959.0,277.723,277.8702,277.2537,277.7782,10959.0
2020-07-15 11:10:00,302.04,302.4,301.92,302.29,8130.0,277.9346,278.2659,277.8242,278.1647,8130.0
2020-07-15 11:20:00,302.31,302.81,301.45,302.73,14851.0,278.1831,278.6432,277.3917,278.5696,14851.0
2020-07-15 11:30:00,302.62,302.85,301.93,301.93,11096.0,278.4683,278.68,277.8334,277.8334,11096.0
2020-07-15 11:40:00,301.53,301.85,301.09,301.74,13182.0,277.4653,277.7598,277.0604,277.6586,13182.0
2020-07-15 11:50:00,301.87,302.77,301.79,301.98,12469.0,277.7782,278.6064,277.7046,277.8794,12469.0
2020-07-15 12:00:00,301.94,302.42,301.67,302.3,19080.0,277.8426,278.2843,277.5942,278.1739,19080.0
2020-07-15 12:10:00,302.14,302.47,301.68,302.47,15481.0,278.0266,278.3303,277.6034,278.3303,15481.0
2020-07-15 12:20:00,302.51,302.68,301.84,302.0,13814.0,278.3671,278.5236,277.7506,277.8978,13814.0
2020-07-15 12:30:00,302.04,302.19,301.12,301.29,11431.0,277.9346,278.0727,277.0881,277.2445,11431.0
2020-07-15 12:40:00,301.29,302.0,301.28,301.8,10218.0,277.2445,277.8978,277.2353,277.7138,10218.0
2020-07-15 12:50:00,301.63,302.18,301.6,302.18,15401.0,277.5573,278.0635,277.5297,278.0635,15401.0
2020-07-15 13:00:00,302.13,302.33,301.74,302.33,16165.0,278.0174,278.2015,277.6586,278.2015,16165.0
2020-07-15 13:10:00,302.25,302.88,301.99,302.71,9021.0,278.1279,278.7076,277.8886,278.5512,9021.0
2020-07-15 13:20:00,302.72,302.73,302.31,302.33,7732.0,278.5604,278.5696,278.1831,278.2015,7732.0
2020-07-15 13:30:00,302.44,303.93,302.37,303.93,22974.0,278.3027,279.6738,278.2383,279.6738,22974.0
2020-07-15 13:40:00,303.8,303.8,302.9,302.9,14150.0,279.5542,279.5542,278.726,278.726,14150.0
2020-07-15 13:50:00,302.88,303.12,302.43,302.76,11520.0,278.7076,278.9284,278.2935,278.5972,11520.0
2020-07-15 14:00:00,302.77,303.35,302.52,302.75,16282.0,278.6064,279.1401,278.3763,278.588,16282.0
2020-07-15 14:10:00,302.78,303.15,302.7,302.99,15670.0,278.6156,278.956,278.542,278.8088,15670.0
2020-07-15 14:20:00,302.87,302.89,302.33,302.55,10411.0,278.6984,278.7168,278.2015,278.4039,10411.0
2020-07-15 14:30:00,302.57,302.74,302.17,302.26,10906.0,278.4223,278.5788,278.0543,278.1371,10906.0
2020-07-15 14:40:00,302.27,302.48,302.08,302.17,12205.0,278.1463,278.3395,277.9714,278.0543,12205.0
2020-07-15 14:50:00,302.09,302.15,300.41,300.62,38118.0,277.9806,278.0358,276.4347,276.628,38118.0
2020-07-15 15:00:00,300.5,300.57,299.59,299.77,22765.0,276.5175,276.5819,275.6802,275.8458,22765.0
2020-07-15 15:10:00,299.73,300.09,299.18,300.07,22531.0,275.809,276.1403,275.3029,276.1219,22531.0
2020-07-15 15:20:00,300.0,300.62,299.89,300.48,25124.0,276.0574,276.628,275.9562,276.4991,25124.0
2020-07-15 15:30:00,300.57,301.53,300.57,301.53,27629.0,276.5819,277.4653,276.5819,277.4653,27629.0
2020-07-15 15:40:00,301.54,302.08,300.88,301.66,36493.0,277.4745,277.9714,276.8672,277.585,36493.0
2020-07-15 15:50:00,301.73,301.8,300.61,300.69,85196.0,277.6494,277.7138,276.6188,276.6924,85196.0
2020-07-16 09:30:00,299.47,299.47,296.84,297.38,18238.0,275.5697,275.5697,273.1496,273.6465,18238.0
2020-07-16 09:40:00,297.66,298.08,296.57,296.57,8426.0,273.9042,274.2907,272.9012,272.9012,8426.0
2020-07-16 09:50:00,296.53,298.2,296.5,298.07,6108.0,272.8644,274.4011,272.8368,274.2815,6108.0
2020-07-16 10:00:00,298.28,298.45,297.8,298.06,3602.0,274.4747,274.6311,274.033,274.2723,3602.0
2020-07-16 10:10:00,298.25,299.19,298.22,298.57,4133.0,274.4471,275.3121,274.4195,274.7416,4133.0
2020-07-16 10:20:00,298.49,300.22,298.46,300.07,8876.0,274.6679,276.2599,274.6403,276.1219,8876.0
2020-07-16 10:30:00,300.01,300.18,299.63,300.06,3366.0,276.0666,276.2231,275.717,276.1126,3366.0
2020-07-16 10:40:00,300.02,300.21,299.47,300.05,9300.0,276.0758,276.2507,275.5697,276.1034,9300.0
2020-07-16 10:50:00,300.27,301.97,300.27,301.84,16091.0,276.3059,277.8702,276.3059,277.7506,16091.0
2020-07-16 11:00:00,301.83,302.15,301.51,301.74,6143.0,277.7414,278.0358,277.4469,277.6586,6143.0
2020-07-16 11:10:00,301.67,301.93,301.27,301.58,5785.0,277.5942,277.8334,277.2261,277.5113,5785.0
2020-07-16 11:20:00,301.58,302.54,301.32,302.01,13417.0,277.5113,278.3947,277.2721,277.907,13417.0
2020-07-16 11:30:00,302.04,302.08,300.84,301.06,7468.0,277.9346,277.9714,276.8304,277.0328,7468.0
2020-07-16 11:40:00,301.14,301.6,300.55,300.64,5940.0,277.1065,277.5297,276.5635,276.6464,5940.0
2020-07-16 11:50:00,300.73,301.03,300.51,301.0,8023.0,276.7292,277.0052,276.5267,276.9776,8023.0
2020-07-16 12:00:00,300.95,301.7,300.68,301.54,7783.0,276.9316,277.6218,276.6832,277.4745,7783.0
2020-07-16 12:10:00,301.53,301.53,300.59,300.59,5216.0,277.4653,277.4653,276.6004,276.6004,5216.0
2020-07-16 12:20:00,300.5,301.8,300.2,301.8,41468.0,276.5175,277.7138,276.2415,277.7138,41468.0
2020-07-16 12:30:00,301.85,302.63,301.76,302.39,8200.0,277.7598,278.4775,277.677,278.2567,8200.0
2020-07-16 12:40:00,302.47,302.73,301.95,301.99,5678.0,278.3303,278.5696,277.8518,277.8886,5678.0
2020-07-16 12:50:00,302.07,302.32,301.99,302.01,7647.0,277.9622,278.1923,277.8886,277.907,7647.0
2020-07-16 13:00:00,302.15,303.29,302.03,303.25,13692.0,278.0358,279.0849,277.9254,279.0481,13692.0
2020-07-16 13:10:00,303.18,304.08,303.08,303.81,13147.0,278.9836,279.8118,278.8916,279.5634,13147.0
2020-07-16 13:20:00,303.93,305.98,303.83,305.54,48769.0,279.6738,281.5602,279.5818,281.1553,48769.0
2020-07-16 13:30:00,305.53,305.53,303.85,304.0,19082.0,281.1461,281.1461,279.6002,279.7382,19082.0
2020-07-16 13:40:00,304.03,304.17,303.06,303.21,9914.0,279.7658,279.8946,278.8732,279.0113,9914.0
2020-07-16 13:50:00,303.21,303.21,301.88,301.93,11634.0,279.0113,279.0113,277.7874,277.8334,11634.0
2020-07-16 14:00:00,302.04,302.42,301.84,302.17,5614.0,277.9346,278.2843,277.7506,278.0543,5614.0
2020-07-16 14:10:00,302.22,302.45,302.02,302.18,6053.0,278.1003,278.3119,277.9162,278.0635,6053.0
2020-07-16 14:20:00,302.36,303.0,302.21,302.3,10496.0,278.2291,278.818,278.0911,278.1739,10496.0
2020-07-16 14:30:00,302.22,302.32,301.61,301.61,11372.0,278.1003,278.1923,277.5389,277.5389,11372.0
2020-07-16 14:40:00,301.5,302.06,301.44,301.5,7541.0,277.4377,277.953,277.3825,277.4377,7541.0
2020-07-16 14:50:00,301.55,301.75,300.81,300.96,10988.0,277.4837,277.6678,276.8028,276.9408,10988.0
2020-07-16 15:00:00,300.99,301.8,300.99,301.66,15376.0,276.9684,277.7138,276.9684,277.585,15376.0
2020-07-16 15:10:00,301.53,301.96,301.21,301.84,8387.0,277.4653,277.861,277.1709,277.7506,8387.0
2020-07-16 15:20:00,301.8,302.62,301.8,302.62,8697.0,277.7138,278.4683,277.7138,278.4683,8697.0
2020-07-16 15:30:00,302.63,303.18,302.39,303.18,16491.0,278.4775,278.9836,278.2567,278.9836,16491.0
2020-07-16 15:40:00,303.05,303.44,302.87,303.44,31996.0,278.864,279.2229,278.6984,279.2229,31996.0
2020-07-16 15:50:00,303.39,304.72,303.03,303.89,160220.0,279.1769,280.4007,278.8456,279.637,160220.0
2020-07-17 09:30:00,305.85,307.04,303.96,304.72,53934.0,281.4406,282.5356,279.7014,280.4007,53934.0
2020-07-17 09:40:00,304.94,306.21,304.55,305.5,10838.0,280.6032,281.7718,280.2443,281.1185,10838.0
2020-07-17 09:50:00,305.22,306.07,305.19,305.5,11473.0,280.8608,281.643,280.8332,281.1185,11473.0
2020-07-17 10:00:00,305.31,305.84,303.59,303.72,15075.0,280.9437,281.4314,279.3609,279.4805,15075.0
2020-07-17 10:10:00,303.73,304.97,303.73,304.82,11415.0,279.4898,280.6308,279.4898,280.4928,11415.0
2020-07-17 10:20:00,304.66,305.31,304.01,304.25,14045.0,280.3455,280.9437,279.7474,279.9683,14045.0
2020-07-17 10:30:00,304.22,304.49,303.76,304.16,11859.0,279.9406,280.1891,279.5174,279.8854,11859.0
2020-07-17 10:40:00,304.17,304.38,303.57,304.26,10484.0,279.8946,280.0879,279.3425,279.9775,10484.0
2020-07-17 10:50:00,304.35,305.29,304.31,305.17,10875.0,280.0603,280.9253,280.0235,280.8148,10875.0
2020-07-17 11:00:00,305.1,305.82,305.02,305.04,10412.0,280.7504,281.413,280.6768,280.6952,10412.0
2020-07-17 11:10:00,304.98,305.72,304.76,305.4,14954.0,280.64,281.3209,280.4375,281.0265,14954.0
2020-07-17 11:20:00,305.34,306.06,305.15,305.91,7799.0,280.9713,281.6338,280.7964,281.4958,7799.0
2020-07-17 11:30:00,305.99,306.05,305.15,305.48,9128.0,281.5694,281.6246,280.7964,281.1001,9128.0
2020-07-17 11:40:00,305.51,305.51,304.89,305.23,7706.0,281.1277,281.1277,280.5572,280.87,7706.0
2020-07-17 11:50:00,305.19,305.99,304.98,305.36,19931.0,280.8332,281.5694,280.64,280.9897,19931.0
2020-07-17 12:00:00,305.35,306.5,305.35,306.02,8452.0,280.9805,282.0387,280.9805,281.597,8452.0
2020-07-17 12:10:00,305.98,305.98,305.18,305.5,16121.0,281.5602,281.5602,280.824,281.1185,16121.0
2020-07-17 12:20:00,305.55,306.67,305.55,306.63,10559.0,281.1645,282.1951,281.1645,282.1583,10559.0
2020-07-17 12:30:00,306.56,306.92,306.38,306.91,17090.0,282.0939,282.4252,281.9283,282.416,17090.0
2020-07-17 12:40:00,306.83,306.95,306.6,306.72,9906.0,282.3423,282.4528,282.1307,282.2411,9906.0
2020-07-17 12:50:00,306.65,307.46,306.55,307.33,23133.0,282.1767,282.9221,282.0847,282.8024,23133.0
2020-07-17 13:00:00,307.21,307.37,306.77,307.0,9124.0,282.692,282.8392,282.2871,282.4988,9124.0
2020-07-17 13:10:00,307.12,307.54,306.87,307.22,8389.0,282.6092,282.9957,282.3792,282.7012,8389.0
2020-07-17 13:20:00,307.28,307.69,307.26,307.44,11988.0,282.7564,283.1337,282.738,282.9037,11988.0
2020-07-17 13:30:00,307.5,307.59,306.68,306.76,9709.0,282.9589,283.0417,282.2043,282.2779,9709.0
2020-07-17 13:40:00,306.88,307.63,306.86,307.07,11713.0,282.3884,283.0785,282.37,282.5632,11713.0
2020-07-17 13:50:00,307.01,307.26,306.84,307.18,10048.0,282.508,282.738,282.3515,282.6644,10048.0
2020-07-17 14:00:00,307.14,307.58,306.63,306.9,8966.0,282.6276,283.0325,282.1583,282.4068,8966.0
2020-07-17 14:10:00,307.06,307.52,306.97,307.52,7396.0,282.554,282.9773,282.4712,282.9773,7396.0
2020-07-17 14:20:00,307.52,307.64,307.18,307.26,6713.0,282.9773,283.0877,282.6644,282.738,6713.0
2020-07-17 14:30:00,307.2,307.58,306.89,307.39,19601.0,282.6828,283.0325,282.3976,282.8577,19601.0
2020-07-17 14:40:00,307.46,307.53,307.01,307.01,12475.0,282.9221,282.9865,282.508,282.508,12475.0
2020-07-17 14:50:00,306.88,307.38,306.88,307.32,15164.0,282.3884,282.8485,282.3884,282.7932,15164.0
2020-07-17 15:00:00,307.32,307.49,307.05,307.06,14117.0,282.7932,282.9497,282.5448,282.554,14117.0
2020-07-17 15:10:00,307.0,307.05,306.55,307.04,13527.0,282.4988,282.5448,282.0847,282.5356,13527.0
2020-07-17 15:20:00,306.97,306.99,306.02,306.62,24580.0,282.4712,282.4896,281.597,282.1491,24580.0
2020-07-17 15:30:00,306.63,306.74,306.3,306.45,21161.0,282.1583,282.2595,281.8546,281.9927,21161.0
2020-07-17 15:40:00,306.47,307.23,306.15,306.99,35872.0,282.0111,282.7104,281.7166,282.4896,35872.0
2020-07-17 15:50:00,306.92,307.13,306.1,306.86,95590.0,282.4252,282.6184,281.6706,282.37,95590.0
2020-07-20 09:30:00,306.75,306.76,303.11,304.19,40544.0,282.2687,282.2779,278.9192,279.913,40544.0
2020-07-20 09:40:00,304.0,304.66,302.81,303.03,28549.0,279.7382,280.3455,278.6432,278.8456,28549.0
2020-07-20 09:50:00,303.09,303.67,301.53,301.92,24715.0,278.9008,279.4345,277.4653,277.8242,24715.0
2020-07-20 10:00:00,301.9,303.22,301.83,303.22,9312.0,277.8058,279.0205,277.7414,279.0205,9312.0
2020-07-20 10:10:00,303.3,304.17,303.18,304.15,9885.0,279.0941,279.8946,278.9836,279.8762,9885.0
2020-07-20 10:20:00,304.22,304.25,303.33,303.77,18444.0,279.9406,279.9683,279.1217,279.5266,18444.0
2020-07-20 10:30:00,303.95,304.04,302.83,303.89,6696.0,279.6922,279.775,278.6616,279.637,6696.0
2020-07-20 10:40:00,303.91,303.94,303.14,303.87,13821.0,279.6554,279.683,278.9468,279.6186,13821.0
2020-07-20 10:50:00,303.78,304.61,303.49,304.54,17075.0,279.5358,280.2995,279.2689,280.2351,17075.0
2020-07-20 11:00:00,304.5,304.5,303.2,303.67,8650.0,280.1983,280.1983,279.002,279.4345,8650.0
2020-07-20 11:10:00,303.52,303.78,302.5,302.9,9947.0,279.2965,279.5358,278.3579,278.726,9947.0
2020-07-20 11:20:00,302.85,302.86,302.49,302.76,12633.0,278.68,278.6892,278.3487,278.5972,12633.0
2020-07-20 11:30:00,302.77,302.77,302.37,302.64,29021.0,278.6064,278.6064,278.2383,278.4867,29021.0
2020-07-20 11:40:00,302.71,302.83,301.96,302.06,8407.0,278.5512,278.6616,277.861,277.953,8407.0
2020-07-20 11:50:00,302.1,302.23,301.49,301.62,6962.0,277.9898,278.1095,277.4285,277.5481,6962.0
2020-07-20 12:00:00,301.51,301.86,301.47,301.85,4545.0,277.4469,277.769,277.4101,277.7598,4545.0
2020-07-20 12:10:00,301.71,301.88,301.46,301.73,5131.0,277.631,277.7874,277.4009,277.6494,5131.0
2020-07-20 12:20:00,301.78,301.97,301.52,301.97,16281.0,277.6954,277.8702,277.4561,277.8702,16281.0
2020-07-20 12:30:00,301.97,302.75,301.94,302.64,12701.0,277.8702,278.588,277.8426,278.4867,12701.0
2020-07-20 12:40:00,302.66,302.69,302.07,302.62,7679.0,278.5051,278.5328,277.9622,278.4683,7679.0
2020-07-20 12:50:00,302.54,302.54,302.23,302.49,4194.0,278.3947,278.3947,278.1095,278.3487,4194.0
2020-07-20 13:00:00,302.54,302.57,301.66,302.01,10786.0,278.3947,278.4223,277.585,277.907,10786.0
2020-07-20 13:10:00,302.1,303.04,302.06,303.04,3978.0,277.9898,278.8548,277.953,278.8548,3978.0
2020-07-20 13:20:00,303.17,303.17,302.89,303.12,3100.0,278.9744,278.9744,278.7168,278.9284,3100.0
2020-07-20 13:30:00,303.09,303.68,303.0,303.51,4340.0,278.9008,279.4437,278.818,279.2873,4340.0
2020-07-20 13:40:00,303.54,304.12,303.51,303.62,4781.0,279.3149,279.8486,279.2873,279.3885,4781.0
2020-07-20 13:50:00,303.61,304.23,303.51,304.04,3842.0,279.3793,279.9498,279.2873,279.775,3842.0
2020-07-20 14:00:00,304.07,304.07,303.0,303.42,6689.0,279.8026,279.8026,278.818,279.2045,6689.0
2020-07-20 14:10:00,303.43,303.43,302.51,302.59,17212.0,279.2137,279.2137,278.3671,278.4407,17212.0
2020-07-20 14:20:00,302.6,302.84,302.26,302.78,10191.0,278.4499,278.6708,278.1371,278.6156,10191.0
2020-07-20 14:30:00,302.79,303.98,302.15,302.37,35380.0,278.6248,279.7198,278.0358,278.2383,35380.0
2020-07-20 14:40:00,302.17,302.49,301.94,302.11,14257.0,278.0543,278.3487,277.8426,277.999,14257.0
2020-07-20 14:50:00,302.1,302.16,301.8,301.8,9893.0,277.9898,278.0451,277.7138,277.7138,9893.0
2020-07-20 15:00:00,301.86,301.9,301.25,301.3,32556.0,277.769,277.8058,277.2077,277.2537,32556.0
2020-07-20 15:10:00,301.28,301.99,301.25,301.75,23133.0,277.2353,277.8886,277.2077,277.6678,23133.0
2020-07-20 15:20:00,301.81,302.63,301.49,302.59,13978.0,277.723,278.4775,277.4285,278.4407,13978.0
2020-07-20 15:30:00,302.55,302.79,301.93,301.95,21519.0,278.4039,278.6248,277.8334,277.8518,21519.0
2020-07-20 15:40:00,301.96,302.24,301.6,301.67,30964.0,277.861,278.1187,277.5297,277.5942,30964.0
2020-07-20 15:50:00,301.71,302.08,301.38,301.46,72242.0,277.631,277.9714,277.3273,277.4009,72242.0
2020-07-21 09:30:00,306.33,306.33,302.39,304.26,32261.0,281.8822,281.8822,278.2567,279.9775,32261.0
2020-07-21 09:40:00,304.3,306.38,303.71,305.84,32492.0,280.0143,281.9283,279.4713,281.4314,32492.0
2020-07-21 09:50:00,305.97,306.93,305.51,305.76,13503.0,281.551,282.4344,281.1277,281.3577,13503.0
2020-07-21 10:00:00,305.93,307.08,305.93,306.47,21137.0,281.5142,282.5724,281.5142,282.0111,21137.0
2020-07-21 10:10:00,306.57,307.22,305.59,306.04,11708.0,282.1031,282.7012,281.2013,281.6154,11708.0
2020-07-21 10:20:00,305.99,306.63,305.82,306.49,15889.0,281.5694,282.1583,281.413,282.0295,15889.0
2020-07-21 10:30:00,306.32,307.05,305.84,307.04,15961.0,281.873,282.5448,281.4314,282.5356,15961.0
2020-07-21 10:40:00,306.85,307.16,305.96,307.11,18304.0,282.3607,282.646,281.5418,282.6,18304.0
2020-07-21 10:50:00,307.1,307.21,306.45,307.06,12523.0,282.5908,282.692,281.9927,282.554,12523.0
2020-07-21 11:00:00,307.05,307.05,306.31,306.44,7367.0,282.5448,282.5448,281.8638,281.9835,7367.0
2020-07-21 11:10:00,306.54,306.84,306.23,306.72,8090.0,282.0755,282.3515,281.7902,282.2411,8090.0
2020-07-21 11:20:00,306.52,306.77,306.01,306.77,7748.0,282.0571,282.2871,281.5878,282.2871,7748.0
2020-07-21 11:30:00,306.88,308.17,306.81,308.09,29310.0,282.3884,283.5754,282.3239,283.5018,29310.0
2020-07-21 11:40:00,308.1,309.13,307.93,308.51,18961.0,283.511,284.4588,283.3546,283.8883,18961.0
2020-07-21 11:50:00,308.42,308.77,307.45,308.45,14146.0,283.8054,284.1275,282.9129,283.8331,14146.0
2020-07-21 12:00:00,308.42,308.53,307.76,307.8,8026.0,283.8054,283.9067,283.1981,283.2349,8026.0
2020-07-21 12:10:00,307.92,308.27,307.52,307.61,3851.0,283.3454,283.6674,282.9773,283.0601,3851.0
2020-07-21 12:20:00,307.7,308.0,307.3,308.0,11973.0,283.1429,283.419,282.7748,283.419,11973.0
2020-07-21 12:30:00,307.88,308.32,307.18,307.56,12893.0,283.3085,283.7134,282.6644,283.0141,12893.0
2020-07-21 12:40:00,307.73,308.18,307.42,307.93,4979.0,283.1705,283.5846,282.8853,283.3546,4979.0
2020-07-21 12:50:00,307.99,307.99,307.44,307.6,8891.0,283.4098,283.4098,282.9037,283.0509,8891.0
2020-07-21 13:00:00,307.71,307.92,307.25,307.44,28228.0,283.1521,283.3454,282.7288,282.9037,28228.0
2020-07-21 13:10:00,307.31,307.88,306.93,307.79,7379.0,282.784,283.3085,282.4344,283.2257,7379.0
2020-07-21 13:20:00,307.81,308.21,307.62,307.64,15756.0,283.2441,283.6122,283.0693,283.0877,15756.0
2020-07-21 13:30:00,307.56,308.27,307.54,307.94,10292.0,283.0141,283.6674,282.9957,283.3638,10292.0
2020-07-21 13:40:00,307.91,308.0,307.53,307.94,18812.0,283.3362,283.419,282.9865,283.3638,18812.0
2020-07-21 13:50:00,307.94,307.98,307.49,307.72,15508.0,283.3638,283.4006,282.9497,283.1613,15508.0
2020-07-21 14:00:00,307.8,308.06,307.37,307.38,10880.0,283.2349,283.4742,282.8392,282.8485,10880.0
2020-07-21 14:10:00,307.47,307.49,306.82,307.2,8635.0,282.9313,282.9497,282.3331,282.6828,8635.0
2020-07-21 14:20:00,307.2,307.75,307.14,307.45,9821.0,282.6828,283.1889,282.6276,282.9129,9821.0
2020-07-21 14:30:00,307.46,308.09,307.41,307.99,11053.0,282.9221,283.5018,282.8761,283.4098,11053.0
2020-07-21 14:40:00,307.96,308.17,307.96,308.13,9219.0,283.3822,283.5754,283.3822,283.5386,9219.0
2020-07-21 14:50:00,308.11,308.15,307.98,308.14,5862.0,283.5202,283.557,283.4006,283.5478,5862.0
2020-07-21 15:00:00,308.0,308.15,307.74,308.06,15487.0,283.419,283.557,283.1797,283.4742,15487.0
2020-07-21 15:10:00,308.01,308.2,307.67,307.8,16198.0,283.4282,283.603,283.1153,283.2349,16198.0
2020-07-21 15:20:00,307.85,308.17,307.6,307.82,23325.0,283.2809,283.5754,283.0509,283.2533,23325.0
2020-07-21 15:30:00,307.89,308.0,307.72,307.82,27796.0,283.3177,283.419,283.1613,283.2533,27796.0
2020-07-21 15:40:00,307.75,308.09,307.73,307.94,28657.0,283.1889,283.5018,283.1705,283.3638,28657.0
2020-07-21 15:50:00,307.82,308.4,307.68,308.19,85061.0,283.2533,283.787,283.1245,283.5938,85061.0
2020-07-22 09:30:00,306.59,307.94,306.01,307.9,23145.0,282.1215,283.3638,281.5878,283.3269,23145.0
2020-07-22 09:40:00,307.94,308.85,307.79,308.56,7733.0,283.3638,284.2011,283.2257,283.9343,7733.0
2020-07-22 09:50:00,308.38,308.51,307.0,307.23,16300.0,283.7686,283.8883,282.4988,282.7104,16300.0
2020-07-22 10:00:00,307.4,308.12,307.05,308.12,43028.0,282.8669,283.5294,282.5448,283.5294,43028.0
2020-07-22 10:10:00,308.01,308.63,307.97,308.63,3591.0,283.4282,283.9987,283.3914,283.9987,3591.0
2020-07-22 10:20:00,308.65,308.73,308.06,308.11,4375.0,284.0171,284.0907,283.4742,283.5202,4375.0
2020-07-22 10:30:00,308.04,309.77,308.04,309.5,12110.0,283.4558,285.0477,283.4558,284.7993,12110.0
2020-07-22 10:40:00,309.66,310.8,309.66,310.35,7260.0,284.9465,285.9955,284.9465,285.5814,7260.0
2020-07-22 10:50:00,310.21,311.63,309.73,311.5,5838.0,285.4526,286.7593,285.0109,286.6396,5838.0
2020-07-22 11:00:00,311.47,311.55,310.16,310.16,5643.0,286.612,286.6856,285.4066,285.4066,5643.0
2020-07-22 11:10:00,310.06,310.59,310.01,310.53,2450.0,285.3146,285.8023,285.2686,285.7471,2450.0
2020-07-22 11:20:00,310.38,310.42,309.46,309.46,6309.0,285.609,285.6458,284.7624,284.7624,6309.0
2020-07-22 11:30:00,309.54,309.54,309.11,309.31,6547.0,284.8361,284.8361,284.4404,284.6244,6547.0
2020-07-22 11:40:00,309.14,309.45,308.86,309.45,16278.0,284.468,284.7532,284.2103,284.7532,16278.0
2020-07-22 11:50:00,309.36,310.65,309.36,310.65,8121.0,284.6704,285.8575,284.6704,285.8575,8121.0
2020-07-22 12:00:00,310.69,310.69,310.09,310.57,5616.0,285.8943,285.8943,285.3422,285.7839,5616.0
2020-07-22 12:10:00,310.56,311.42,310.5,311.29,13698.0,285.7747,286.566,285.7194,286.4464,13698.0
2020-07-22 12:20:00,311.34,311.53,311.06,311.52,5778.0,286.4924,286.6672,286.2348,286.658,5778.0
2020-07-22 12:30:00,311.51,312.17,311.51,312.16,7763.0,286.6488,287.2562,286.6488,287.247,7763.0
2020-07-22 12:40:00,311.96,314.17,311.96,314.17,26301.0,287.0629,289.0966,287.0629,289.0966,26301.0
2020-07-22 12:50:00,314.13,314.52,313.65,314.19,20917.0,289.0597,289.4186,288.6181,289.115,20917.0
2020-07-22 13:00:00,314.23,316.0,314.23,315.81,18230.0,289.1518,290.7805,289.1518,290.6057,18230.0
2020-07-22 13:10:00,315.59,316.09,315.5,315.95,8895.0,290.4032,290.8633,290.3204,290.7345,8895.0
2020-07-22 13:20:00,316.08,316.08,315.28,315.77,16223.0,290.8541,290.8541,290.118,290.5689,16223.0
2020-07-22 13:30:00,315.96,316.28,315.67,316.17,17403.0,290.7437,291.0382,290.4768,290.9369,17403.0
2020-07-22 13:40:00,316.11,316.11,315.56,315.99,9208.0,290.8817,290.8817,290.3756,290.7713,9208.0
2020-07-22 13:50:00,316.06,316.06,315.66,315.88,14239.0,290.8357,290.8357,290.4676,290.6701,14239.0
2020-07-22 14:00:00,315.88,316.18,315.72,315.97,15862.0,290.6701,290.9461,290.5228,290.7529,15862.0
2020-07-22 14:10:00,315.97,316.33,315.64,315.97,20441.0,290.7529,291.0842,290.4492,290.7529,20441.0
2020-07-22 14:20:00,315.88,316.27,315.71,315.82,10570.0,290.6701,291.029,290.5136,290.6149,10570.0
2020-07-22 14:30:00,315.74,315.93,315.39,315.85,18099.0,290.5413,290.7161,290.2192,290.6425,18099.0
2020-07-22 14:40:00,315.81,315.86,315.55,315.66,10167.0,290.6057,290.6517,290.3664,290.4676,10167.0
2020-07-22 14:50:00,315.66,316.36,315.57,316.36,12307.0,290.4676,291.1118,290.3848,291.1118,12307.0
2020-07-22 15:00:00,316.38,316.39,315.66,315.89,16870.0,291.1302,291.1394,290.4676,290.6793,16870.0
2020-07-22 15:10:00,315.83,316.25,315.72,315.96,16810.0,290.6241,291.0105,290.5228,290.7437,16810.0
2020-07-22 15:20:00,315.92,316.06,315.82,315.9,18141.0,290.7069,290.8357,290.6149,290.6885,18141.0
2020-07-22 15:30:00,315.89,315.96,315.38,315.65,51618.0,290.6793,290.7437,290.21,290.4584,51618.0
2020-07-22 15:40:00,315.65,316.39,315.41,316.14,18531.0,290.4584,291.1394,290.2376,290.9093,18531.0
2020-07-22 15:50:00,315.95,316.16,315.5,316.05,84740.0,290.7345,290.9277,290.3204,290.8265,84740.0
2020-07-23 09:30:00,316.0,316.97,315.16,315.74,33139.0,290.7805,291.6731,290.0075,290.5413,33139.0
2020-07-23 09:40:00,315.48,315.48,314.29,314.77,17875.0,290.302,290.302,289.207,289.6487,17875.0
2020-07-23 09:50:00,314.8,316.94,314.8,316.94,11762.0,289.6763,291.6455,289.6763,291.6455,11762.0
2020-07-23 10:00:00,317.09,317.79,315.37,315.98,23069.0,291.7835,292.4276,290.2008,290.7621,23069.0
2020-07-23 10:10:00,315.93,315.93,314.79,315.88,8249.0,290.7161,290.7161,289.6671,290.6701,8249.0
2020-07-23 10:20:00,315.95,316.93,315.95,316.31,7114.0,290.7345,291.6363,290.7345,291.0658,7114.0
2020-07-23 10:30:00,316.44,316.54,315.83,316.26,5815.0,291.1854,291.2774,290.6241,291.0198,5815.0
2020-07-23 10:40:00,316.22,316.81,316.0,316.5,7356.0,290.9829,291.5259,290.7805,291.2406,7356.0
2020-07-23 10:50:00,316.52,316.69,315.84,315.86,8413.0,291.259,291.4154,290.6333,290.6517,8413.0
2020-07-23 11:00:00,316.1,316.31,315.76,316.31,6103.0,290.8725,291.0658,290.5597,291.0658,6103.0
2020-07-23 11:10:00,316.5,316.72,316.4,316.55,3800.0,291.2406,291.443,291.1486,291.2866,3800.0
2020-07-23 11:20:00,316.54,317.03,316.41,317.03,7336.0,291.2774,291.7283,291.1578,291.7283,7336.0
2020-07-23 11:30:00,317.11,317.34,316.77,316.97,5180.0,291.8019,292.0136,291.489,291.6731,5180.0
2020-07-23 11:40:00,316.89,317.02,316.67,316.81,4945.0,291.5995,291.7191,291.397,291.5259,4945.0
2020-07-23 11:50:00,316.78,317.32,316.77,317.1,4285.0,291.4982,291.9952,291.489,291.7927,4285.0
2020-07-23 12:00:00,317.14,317.19,316.55,316.56,5562.0,291.8295,291.8755,291.2866,291.2958,5562.0
2020-07-23 12:10:00,316.63,317.58,316.63,317.56,3099.0,291.3602,292.2344,291.3602,292.216,3099.0
2020-07-23 12:20:00,317.64,317.67,317.06,317.57,3160.0,292.2896,292.3172,291.7559,292.2252,3160.0
2020-07-23 12:30:00,317.36,318.19,317.11,318.06,5871.0,292.032,292.7957,291.8019,292.6761,5871.0
2020-07-23 12:40:00,318.1,318.72,317.82,317.83,15883.0,292.7129,293.2834,292.4552,292.4645,15883.0
2020-07-23 12:50:00,317.81,318.45,317.79,317.86,10151.0,292.446,293.035,292.4276,292.4921,10151.0
2020-07-23 13:00:00,317.91,318.27,317.85,317.98,4832.0,292.5381,292.8693,292.4829,292.6025,4832.0
2020-07-23 13:10:00,318.02,318.24,317.66,317.88,9012.0,292.6393,292.8417,292.308,292.5105,9012.0
2020-07-23 13:20:00,317.83,317.96,317.64,317.84,4196.0,292.4645,292.5841,292.2896,292.4737,4196.0
2020-07-23 13:30:00,317.93,318.09,317.54,317.9,10023.0,292.5565,292.7037,292.1976,292.5289,10023.0
2020-07-23 13:40:00,317.9,318.03,317.2,317.98,12253.0,292.5289,292.6485,291.8847,292.6025,12253.0
2020-07-23 13:50:00,317.86,317.95,316.73,316.96,9119.0,292.4921,292.5749,291.4522,291.6639,9119.0
2020-07-23 14:00:00,317.03,317.03,316.39,316.64,8716.0,291.7283,291.7283,291.1394,291.3694,8716.0
2020-07-23 14:10:00,316.55,316.59,315.26,315.72,9503.0,291.2866,291.3234,290.0996,290.5228,9503.0
2020-07-23 14:20:00,315.8,316.65,315.6,315.95,13567.0,290.5965,291.3786,290.4124,290.7345,13567.0
2020-07-23 14:30:00,316.07,316.42,315.3,315.48,11576.0,290.8449,291.167,290.1364,290.302,11576.0
2020-07-23 14:40:00,315.52,315.94,315.5,315.87,10704.0,290.3388,290.7253,290.3204,290.6609,10704.0
2020-07-23 14:50:00,315.88,316.12,315.29,315.53,9953.0,290.6701,290.8909,290.1272,290.348,9953.0
2020-07-23 15:00:00,315.6,315.71,313.91,313.91,12415.0,290.4124,290.5136,288.8573,288.8573,12415.0
2020-07-23 15:10:00,313.98,314.31,313.3,313.31,7867.0,288.9217,289.2254,288.296,288.3052,7867.0
2020-07-23 15:20:00,313.48,313.48,312.0,312.0,14506.0,288.4616,288.4616,287.0997,287.0997,14506.0
2020-07-23 15:30:00,312.01,312.95,311.69,312.56,19850.0,287.1089,287.9739,286.8145,287.615,19850.0
2020-07-23 15:40:00,312.33,313.26,312.18,312.72,16371.0,287.4034,288.2592,287.2654,287.7623,16371.0
2020-07-23 15:50:00,312.66,313.57,312.11,313.07,36245.0,287.7071,288.5444,287.201,288.0843,36245.0
2020-07-24 09:30:00,314.78,317.55,314.36,317.55,23297.0,289.6579,292.2068,289.2714,292.2068,23297.0
2020-07-24 09:40:00,317.56,318.79,317.27,318.41,11253.0,292.216,293.3478,291.9491,292.9982,11253.0
2020-07-24 09:50:00,318.55,318.65,317.24,317.35,17471.0,293.127,293.219,291.9215,292.0228,17471.0
2020-07-24 10:00:00,317.47,317.73,315.82,316.06,30522.0,292.1332,292.3724,290.6149,290.8357,30522.0
2020-07-24 10:10:00,316.11,316.36,315.82,316.22,10157.0,290.8817,291.1118,290.6149,290.9829,10157.0
2020-07-24 10:20:00,316.23,317.11,316.13,316.13,11390.0,290.9921,291.8019,290.9001,290.9001,11390.0
2020-07-24 10:30:00,316.13,316.16,314.97,315.18,12605.0,290.9001,290.9277,289.8327,290.0259,12605.0
2020-07-24 10:40:00,315.35,315.57,314.09,314.8,11242.0,290.1824,290.3848,289.0229,289.6763,11242.0
2020-07-24 10:50:00,314.5,314.65,313.27,313.54,6833.0,289.4002,289.5382,288.2684,288.5168,6833.0
2020-07-24 11:00:00,313.42,313.67,313.38,313.45,4002.0,288.4064,288.6365,288.3696,288.434,4002.0
2020-07-24 11:10:00,313.52,313.52,312.92,313.03,3168.0,288.4984,288.4984,287.9463,288.0475,3168.0
2020-07-24 11:20:00,313.03,313.18,312.82,313.0,11920.0,288.0475,288.1856,287.8543,288.0199,11920.0
2020-07-24 11:30:00,312.95,313.14,312.77,312.79,10108.0,287.9739,288.1488,287.8083,287.8267,10108.0
2020-07-24 11:40:00,312.19,312.31,311.78,312.09,5474.0,287.2746,287.385,286.8973,287.1826,5474.0
2020-07-24 11:50:00,312.11,312.5,312.1,312.17,4194.0,287.201,287.5598,287.1918,287.2562,4194.0
2020-07-24 12:00:00,311.98,311.98,311.29,311.46,2402.0,287.0813,287.0813,286.4464,286.6028,2402.0
2020-07-24 12:10:00,311.48,311.92,311.47,311.86,3864.0,286.6212,287.0261,286.612,286.9709,3864.0
2020-07-24 12:20:00,312.0,312.42,311.81,312.14,2994.0,287.0997,287.4862,286.9249,287.2286,2994.0
2020-07-24 12:30:00,312.0,312.19,311.54,311.54,3558.0,287.0997,287.2746,286.6764,286.6764,3558.0
2020-07-24 12:40:00,311.5,311.51,311.0,311.05,7331.0,286.6396,286.6488,286.1795,286.2256,7331.0
2020-07-24 12:50:00,311.15,311.49,311.14,311.24,4743.0,286.3176,286.6304,286.3084,286.4004,4743.0
2020-07-24 13:00:00,311.33,312.06,311.33,312.0,8285.0,286.4832,287.1549,286.4832,287.0997,8285.0
2020-07-24 13:10:00,312.0,312.2,311.85,312.18,7521.0,287.0997,287.2838,286.9617,287.2654,7521.0
2020-07-24 13:20:00,312.12,312.35,311.86,312.12,6908.0,287.2102,287.4218,286.9709,287.2102,6908.0
2020-07-24 13:30:00,311.95,312.09,311.16,311.3,10504.0,287.0537,287.1826,286.3268,286.4556,10504.0
2020-07-24 13:40:00,311.25,311.5,310.78,311.29,3599.0,286.4096,286.6396,285.9771,286.4464,3599.0
2020-07-24 13:50:00,311.25,311.73,311.24,311.35,3790.0,286.4096,286.8513,286.4004,286.5016,3790.0
2020-07-24 14:00:00,311.41,311.63,311.37,311.43,6684.0,286.5568,286.7593,286.52,286.5752,6684.0
2020-07-24 14:10:00,311.49,311.54,310.83,311.01,3757.0,286.6304,286.6764,286.0231,286.1887,3757.0
2020-07-24 14:20:00,311.06,311.18,310.88,311.18,5176.0,286.2348,286.3452,286.0691,286.3452,5176.0
2020-07-24 14:30:00,311.15,311.15,310.87,311.0,3493.0,286.3176,286.3176,286.0599,286.1795,3493.0
2020-07-24 14:40:00,310.96,311.4,310.95,311.09,7432.0,286.1427,286.5476,286.1335,286.2624,7432.0
2020-07-24 14:50:00,311.05,311.17,310.27,310.42,6272.0,286.2256,286.336,285.5078,285.6458,6272.0
2020-07-24 15:00:00,310.33,311.06,310.26,311.06,8856.0,285.563,286.2348,285.4986,286.2348,8856.0
2020-07-24 15:10:00,310.93,311.35,310.62,310.62,10345.0,286.1151,286.5016,285.8299,285.8299,10345.0
2020-07-24 15:20:00,310.62,311.07,310.4,310.97,16240.0,285.8299,286.244,285.6274,286.1519,16240.0
2020-07-24 15:30:00,311.03,311.86,310.86,311.75,23331.0,286.2071,286.9709,286.0507,286.8697,23331.0
2020-07-24 15:40:00,311.9,312.3,311.71,312.17,21791.0,287.0077,287.3758,286.8329,287.2562,21791.0
2020-07-24 15:50:00,312.27,312.85,311.98,312.84,61615.0,287.3482,287.8819,287.0813,287.8727,61615.0
2020-07-27 09:30:00,311.01,311.72,307.04,307.37,42137.0,286.1887,286.8421,282.5356,282.8392,42137.0
2020-07-27 09:40:00,307.4,309.25,307.23,308.4,8031.0,282.8669,284.5692,282.7104,283.787,8031.0
2020-07-27 09:50:00,308.42,309.25,308.41,309.08,5293.0,283.8054,284.5692,283.7962,284.4128,5293.0
2020-07-27 10:00:00,309.12,309.23,308.37,308.78,7937.0,284.4496,284.5508,283.7594,284.1367,7937.0
2020-07-27 10:10:00,308.88,309.25,308.32,308.65,4970.0,284.2287,284.5692,283.7134,284.0171,4970.0
2020-07-27 10:20:00,308.98,309.56,308.3,309.44,7732.0,284.3208,284.8545,283.695,284.744,7732.0
2020-07-27 10:30:00,309.16,309.16,308.41,308.58,4591.0,284.4864,284.4864,283.7962,283.9527,4591.0
2020-07-27 10:40:00,308.59,308.59,307.62,307.81,5382.0,283.9619,283.9619,283.0693,283.2441,5382.0
2020-07-27 10:50:00,307.85,308.12,307.35,308.0,8276.0,283.2809,283.5294,282.8208,283.419,8276.0
2020-07-27 11:00:00,308.06,308.14,307.67,307.85,3648.0,283.4742,283.5478,283.1153,283.2809,3648.0
2020-07-27 11:10:00,307.74,307.88,307.2,307.2,6115.0,283.1797,283.3085,282.6828,282.6828,6115.0
2020-07-27 11:20:00,307.26,307.87,307.21,307.68,8601.0,282.738,283.2993,282.692,283.1245,8601.0
2020-07-27 11:30:00,307.78,308.3,307.64,308.25,4838.0,283.2165,283.695,283.0877,283.649,4838.0
2020-07-27 11:40:00,308.14,308.39,307.88,308.2,2879.0,283.5478,283.7778,283.3085,283.603,2879.0
2020-07-27 11:50:00,308.5,308.72,308.43,308.48,1500.0,283.8791,284.0815,283.8147,283.8607,1500.0
2020-07-27 12:00:00,308.46,308.46,307.88,307.97,2007.0,283.8423,283.8423,283.3085,283.3914,2007.0
2020-07-27 12:10:00,308.12,308.44,307.8,307.8,2300.0,283.5294,283.8239,283.2349,283.2349,2300.0
2020-07-27 12:20:00,307.69,308.09,307.68,308.08,2664.0,283.1337,283.5018,283.1245,283.4926,2664.0
2020-07-27 12:30:00,308.13,308.34,307.96,308.04,2300.0,283.5386,283.7318,283.3822,283.4558,2300.0
2020-07-27 12:40:00,307.81,308.6,307.81,308.33,2022.0,283.2441,283.9711,283.2441,283.7226,2022.0
2020-07-27 12:50:00,308.22,308.48,308.09,308.33,3000.0,283.6214,283.8607,283.5018,283.7226,3000.0
2020-07-27 13:00:00,308.47,308.47,307.5,307.56,2859.0,283.8515,283.8515,282.9589,283.0141,2859.0
2020-07-27 13:10:00,307.82,307.98,307.6,307.6,2435.0,283.2533,283.4006,283.0509,283.0509,2435.0
2020-07-27 13:20:00,307.61,307.99,307.37,307.5,2750.0,283.0601,283.4098,282.8392,282.9589,2750.0
2020-07-27 13:30:00,307.6,307.98,307.54,307.98,1905.0,283.0509,283.4006,282.9957,283.4006,1905.0
2020-07-27 13:40:00,307.98,307.98,307.42,307.64,3547.0,283.4006,283.4006,282.8853,283.0877,3547.0
2020-07-27 13:50:00,307.44,307.85,307.33,307.7,3217.0,282.9037,283.2809,282.8024,283.1429,3217.0
2020-07-27 14:00:00,307.71,307.89,307.24,307.26,2710.0,283.1521,283.3177,282.7196,282.738,2710.0
2020-07-27 14:10:00,307.39,307.39,306.22,307.05,8793.0,282.8577,282.8577,281.781,282.5448,8793.0
2020-07-27 14:20:00,306.94,307.11,306.49,306.58,3013.0,282.4436,282.6,282.0295,282.1123,3013.0
2020-07-27 14:30:00,306.58,307.07,306.58,307.01,3201.0,282.1123,282.5632,282.1123,282.508,3201.0
2020-07-27 14:40:00,307.14,307.38,306.69,306.79,9657.0,282.6276,282.8485,282.2135,282.3055,9657.0
2020-07-27 14:50:00,306.81,306.97,306.29,306.55,3800.0,282.3239,282.4712,281.8454,282.0847,3800.0
2020-07-27 15:00:00,306.58,306.63,306.22,306.24,6390.0,282.1123,282.1583,281.781,281.7994,6390.0
2020-07-27 15:10:00,306.3,306.36,305.88,306.18,13934.0,281.8546,281.9099,281.4682,281.7442,13934.0
2020-07-27 15:20:00,306.14,306.56,305.88,306.3,10848.0,281.7074,282.0939,281.4682,281.8546,10848.0
2020-07-27 15:30:00,306.26,306.46,306.1,306.1,14018.0,281.8178,282.0019,281.6706,281.6706,14018.0
2020-07-27 15:40:00,306.17,307.7,306.14,307.7,28559.0,281.735,283.1429,281.7074,283.1429,28559.0
2020-07-27 15:50:00,307.73,308.02,307.44,308.01,57143.0,283.1705,283.4374,282.9037,283.4282,57143.0
2020-07-28 09:30:00,307.91,309.99,307.91,309.99,9317.0,283.3362,285.2501,283.3362,285.2501,9317.0
2020-07-28 09:40:00,309.61,311.55,309.48,311.47,10412.0,284.9005,286.6856,284.7809,286.612,10412.0
2020-07-28 09:50:00,311.31,312.29,311.15,312.16,4489.0,286.4648,287.3666,286.3176,287.247,4489.0
2020-07-28 10:00:00,312.14,313.54,312.05,313.45,10430.0,287.2286,288.5168,287.1457,288.434,10430.0
2020-07-28 10:10:00,313.65,313.9,313.04,313.69,9713.0,288.6181,288.8481,288.0567,288.6549,9713.0
2020-07-28 10:20:00,313.75,314.07,313.3,313.73,8212.0,288.7101,289.0045,288.296,288.6917,8212.0
2020-07-28 10:30:00,314.08,314.08,312.66,313.05,7541.0,289.0137,289.0137,287.7071,288.0659,7541.0
2020-07-28 10:40:00,313.05,314.0,312.77,313.96,7455.0,288.0659,288.9401,287.8083,288.9033,7455.0
2020-07-28 10:50:00,314.13,315.17,314.13,314.76,6302.0,289.0597,290.0167,289.0597,289.6395,6302.0
2020-07-28 11:00:00,314.63,314.96,314.03,314.68,9514.0,289.5198,289.8235,288.9677,289.5658,9514.0
2020-07-28 11:10:00,314.68,315.3,314.68,315.11,9615.0,289.5658,290.1364,289.5658,289.9615,9615.0
2020-07-28 11:20:00,315.2,316.31,314.78,316.12,8159.0,290.0443,291.0658,289.6579,290.8909,8159.0
2020-07-28 11:30:00,316.01,317.21,315.88,316.99,16132.0,290.7897,291.8939,290.6701,291.6915,16132.0
2020-07-28 11:40:00,316.7,317.5,316.5,317.1,6119.0,291.4246,292.1608,291.2406,291.7927,6119.0
2020-07-28 11:50:00,316.96,317.1,316.5,316.64,8351.0,291.6639,291.7927,291.2406,291.3694,8351.0
2020-07-28 12:00:00,316.74,317.94,316.67,317.85,7995.0,291.4614,292.5657,291.397,292.4829,7995.0
2020-07-28 12:10:00,317.82,317.93,317.3,317.93,4955.0,292.4552,292.5565,291.9767,292.5565,4955.0
2020-07-28 12:20:00,317.58,317.71,316.71,316.79,4769.0,292.2344,292.354,291.4338,291.5075,4769.0
2020-07-28 12:30:00,316.91,316.91,316.36,316.72,5512.0,291.6179,291.6179,291.1118,291.443,5512.0
2020-07-28 12:40:00,316.71,316.87,316.2,316.46,13529.0,291.4338,291.5811,290.9645,291.2038,13529.0
2020-07-28 12:50:00,316.44,317.33,316.43,317.12,7783.0,291.1854,292.0044,291.1762,291.8111,7783.0
2020-07-28 13:00:00,317.14,317.14,316.59,316.66,4200.0,291.8295,291.8295,291.3234,291.3878,4200.0
2020-07-28 13:10:00,316.76,316.84,315.89,316.17,27414.0,291.4798,291.5535,290.6793,290.9369,27414.0
2020-07-28 13:20:00,316.17,316.21,315.66,315.66,3140.0,290.9369,290.9737,290.4676,290.4676,3140.0
2020-07-28 13:30:00,315.94,316.51,315.71,316.32,5049.0,290.7253,291.2498,290.5136,291.075,5049.0
2020-07-28 13:40:00,316.17,316.29,315.68,315.83,8447.0,290.9369,291.0474,290.486,290.6241,8447.0
2020-07-28 13:50:00,315.82,316.07,315.53,315.63,8314.0,290.6149,290.8449,290.348,290.44,8314.0
2020-07-28 14:00:00,315.7,316.2,315.55,315.55,8215.0,290.5044,290.9645,290.3664,290.3664,8215.0
2020-07-28 14:10:00,315.56,315.65,315.09,315.24,6500.0,290.3756,290.4584,289.9431,290.0812,6500.0
2020-07-28 14:20:00,315.25,315.25,314.55,314.55,5807.0,290.0904,290.0904,289.4462,289.4462,5807.0
2020-07-28 14:30:00,314.68,315.07,314.27,314.82,9087.0,289.5658,289.9247,289.1886,289.6947,9087.0
2020-07-28 14:40:00,314.67,314.9,314.14,314.25,7929.0,289.5566,289.7683,289.0689,289.1702,7929.0
2020-07-28 14:50:00,314.17,315.06,314.17,314.94,18458.0,289.0966,289.9155,289.0966,289.8051,18458.0
2020-07-28 15:00:00,314.95,314.96,314.48,314.75,6904.0,289.8143,289.8235,289.3818,289.6303,6904.0
2020-07-28 15:10:00,314.75,314.95,314.53,314.91,8998.0,289.6303,289.8143,289.4278,289.7775,8998.0
2020-07-28 15:20:00,314.97,314.97,314.23,314.3,10184.0,289.8327,289.8327,289.1518,289.2162,10184.0
2020-07-28 15:30:00,314.31,314.33,313.25,313.67,18561.0,289.2254,289.2438,288.25,288.6365,18561.0
2020-07-28 15:40:00,313.63,313.81,312.46,312.46,22338.0,288.5996,288.7653,287.523,287.523,22338.0
2020-07-28 15:50:00,312.34,313.26,312.34,312.87,68140.0,287.4126,288.2592,287.4126,287.9003,68140.0
2020-07-29 09:30:00,316.14,316.14,312.1,312.82,30119.0,290.9093,290.9093,287.1918,287.8543,30119.0
2020-07-29 09:40:00,312.5,314.12,312.46,314.12,21999.0,287.5598,289.0505,287.523,289.0505,21999.0
2020-07-29 09:50:00,314.11,315.63,313.6,315.63,14856.0,289.0413,290.44,288.572,290.44,14856.0
2020-07-29 10:00:00,315.51,316.69,315.41,315.71,32542.0,290.3296,291.4154,290.2376,290.5136,32542.0
2020-07-29 10:10:00,315.58,315.85,312.77,313.05,15023.0,290.394,290.6425,287.8083,288.0659,15023.0
2020-07-29 10:20:00,313.19,313.92,312.97,313.51,35174.0,288.1948,288.8665,287.9923,288.4892,35174.0
2020-07-29 10:30:00,313.51,313.67,312.33,312.33,27312.0,288.4892,288.6365,287.4034,287.4034,27312.0
2020-07-29 10:40:00,312.0,312.24,310.53,311.99,18630.0,287.0997,287.3206,285.7471,287.0905,18630.0
2020-07-29 10:50:00,312.24,313.08,311.98,312.87,45340.0,287.3206,288.0935,287.0813,287.9003,45340.0
2020-07-29 11:00:00,312.84,313.51,312.71,313.0,15082.0,287.8727,288.4892,287.7531,288.0199,15082.0
2020-07-29 11:10:00,312.87,313.33,312.15,312.44,18116.0,287.9003,288.3236,287.2378,287.5046,18116.0
2020-07-29 11:20:00,312.43,312.62,311.23,312.48,11933.0,287.4954,287.6703,286.3912,287.5414,11933.0
2020-07-29 11:30:00,312.38,313.66,312.21,313.66,15563.0,287.4494,288.6273,287.293,288.6273,15563.0
2020-07-29 11:40:00,313.79,314.2,313.09,313.21,12431.0,288.7469,289.1242,288.1027,288.2132,12431.0
2020-07-29 11:50:00,313.4,313.64,312.84,313.54,9457.0,288.388,288.6088,287.8727,288.5168,9457.0
2020-07-29 12:00:00,313.62,314.99,313.16,314.82,8207.0,288.5904,289.8511,288.1672,289.6947,8207.0
2020-07-29 12:10:00,314.9,315.58,314.81,315.58,8237.0,289.7683,290.394,289.6855,290.394,8237.0
2020-07-29 12:20:00,315.7,315.86,314.99,315.03,6153.0,290.5044,290.6517,289.8511,289.8879,6153.0
2020-07-29 12:30:00,315.09,315.3,314.5,314.93,7479.0,289.9431,290.1364,289.4002,289.7959,7479.0
2020-07-29 12:40:00,315.1,315.17,314.74,315.13,8957.0,289.9523,290.0167,289.6211,289.9799,8957.0
2020-07-29 12:50:00,315.15,315.71,314.87,315.64,6052.0,289.9983,290.5136,289.7407,290.4492,6052.0
2020-07-29 13:00:00,315.71,316.26,315.61,316.17,10582.0,290.5136,291.0198,290.4216,290.9369,10582.0
2020-07-29 13:10:00,316.14,316.59,316.05,316.56,19729.0,290.9093,291.3234,290.8265,291.2958,19729.0
2020-07-29 13:20:00,316.54,316.67,315.46,315.71,11864.0,291.2774,291.397,290.2836,290.5136,11864.0
2020-07-29 13:30:00,315.68,316.29,315.19,315.29,19319.0,290.486,291.0474,290.0351,290.1272,19319.0
2020-07-29 13:40:00,315.08,315.08,314.35,314.43,2902.0,289.9339,289.9339,289.2622,289.3358,2902.0
2020-07-29 13:50:00,314.33,314.77,314.23,314.55,7827.0,289.2438,289.6487,289.1518,289.4462,7827.0
2020-07-29 14:00:00,314.55,314.8,313.86,314.55,7204.0,289.4462,289.6763,288.8113,289.4462,7204.0
2020-07-29 14:10:00,314.35,314.73,314.35,314.67,6937.0,289.2622,289.6119,289.2622,289.5566,6937.0
2020-07-29 14:20:00,314.67,315.19,314.53,315.14,6853.0,289.5566,290.0351,289.4278,289.9891,6853.0
2020-07-29 14:30:00,315.18,315.19,314.81,314.99,14005.0,290.0259,290.0351,289.6855,289.8511,14005.0
2020-07-29 14:40:00,315.05,315.2,314.78,314.98,10852.0,289.9063,290.0443,289.6579,289.8419,10852.0
2020-07-29 14:50:00,315.16,315.26,314.84,314.94,9751.0,290.0075,290.0996,289.7131,289.8051,9751.0
2020-07-29 15:00:00,315.03,315.37,314.72,315.31,15387.0,289.8879,290.2008,289.6027,290.1456,15387.0
2020-07-29 15:10:00,315.37,315.65,314.98,315.64,12222.0,290.2008,290.4584,289.8419,290.4492,12222.0
2020-07-29 15:20:00,315.64,316.03,315.26,315.53,11931.0,290.4492,290.8081,290.0996,290.348,11931.0
2020-07-29 15:30:00,315.46,315.7,314.84,315.5,18091.0,290.2836,290.5044,289.7131,290.3204,18091.0
2020-07-29 15:40:00,315.5,315.56,314.84,314.97,27650.0,290.3204,290.3756,289.7131,289.8327,27650.0
2020-07-29 15:50:00,315.05,315.48,314.01,314.96,61902.0,289.9063,290.302,288.9493,289.8235,61902.0
2020-07-30 09:30:00,314.0,319.97,313.01,318.66,30482.0,288.9401,294.4337,288.0291,293.2282,30482.0
2020-07-30 09:40:00,318.67,325.48,318.57,324.58,61415.0,293.2374,299.5039,293.1454,298.6757,61415.0
2020-07-30 09:50:00,324.18,325.62,323.75,325.17,42945.0,298.3077,299.6327,297.912,299.2187,42945.0
2020-07-30 10:00:00,324.95,325.98,323.77,324.83,30159.0,299.0162,299.964,297.9304,298.9058,30159.0
2020-07-30 10:10:00,324.52,328.79,324.49,327.63,51026.0,298.6205,302.5497,298.5929,301.4823,51026.0
2020-07-30 10:20:00,327.7,328.4,326.66,327.81,12278.0,301.5467,302.1909,300.5897,301.648,12278.0
2020-07-30 10:30:00,328.0,329.23,327.99,329.11,30742.0,301.8228,302.9546,301.8136,302.8442,30742.0
2020-07-30 10:40:00,329.05,329.32,328.08,328.99,19283.0,302.789,303.0375,301.8964,302.7338,19283.0
2020-07-30 10:50:00,328.84,329.05,327.47,327.74,16006.0,302.5958,302.789,301.3351,301.5835,16006.0
2020-07-30 11:00:00,327.45,328.73,326.82,328.63,14359.0,301.3167,302.4945,300.737,302.4025,14359.0
2020-07-30 11:10:00,328.82,329.3,327.89,328.12,30095.0,302.5774,303.019,301.7216,301.9332,30095.0
2020-07-30 11:20:00,328.42,328.86,328.05,328.45,9625.0,302.2093,302.6142,301.8688,302.2369,9625.0
2020-07-30 11:30:00,328.56,329.08,328.4,328.82,18650.0,302.3381,302.8166,302.1909,302.5774,18650.0
2020-07-30 11:40:00,328.8,329.46,328.74,329.4,14807.0,302.559,303.1663,302.5037,303.1111,14807.0
2020-07-30 11:50:00,329.34,329.35,326.58,327.35,11306.0,303.0559,303.0651,300.5161,301.2247,11306.0
2020-07-30 12:00:00,327.43,327.54,325.46,326.09,64258.0,301.2983,301.3995,299.4855,300.0652,64258.0
2020-07-30 12:10:00,326.05,327.7,326.04,327.37,12550.0,300.0284,301.5467,300.0192,301.2431,12550.0
2020-07-30 12:20:00,327.2,327.44,327.02,327.27,6854.0,301.0866,301.3075,300.921,301.1511,6854.0
2020-07-30 12:30:00,327.37,327.63,327.37,327.63,9654.0,301.2431,301.4823,301.2431,301.4823,9654.0
2020-07-30 12:40:00,327.67,328.03,327.51,327.89,36658.0,301.5191,301.8504,301.3719,301.7216,36658.0
2020-07-30 12:50:00,327.73,327.92,326.67,326.68,15911.0,301.5743,301.7492,300.5989,300.6081,15911.0
2020-07-30 13:00:00,326.61,327.5,326.54,327.21,8636.0,300.5437,301.3627,300.4793,301.0958,8636.0
2020-07-30 13:10:00,327.25,327.61,327.08,327.53,17921.0,301.1327,301.4639,300.9762,301.3903,17921.0
2020-07-30 13:20:00,327.48,328.18,327.44,327.91,23097.0,301.3443,301.9884,301.3075,301.74,23097.0
2020-07-30 13:30:00,327.91,328.07,327.55,327.55,9965.0,301.74,301.8872,301.4087,301.4087,9965.0
2020-07-30 13:40:00,327.28,327.28,326.22,326.62,24196.0,301.1603,301.1603,300.1849,300.5529,24196.0
2020-07-30 13:50:00,326.55,326.58,325.13,325.7,10901.0,300.4885,300.5161,299.1818,299.7064,10901.0
2020-07-30 14:00:00,325.57,325.57,324.32,324.86,10775.0,299.5867,299.5867,298.4365,298.9334,10775.0
2020-07-30 14:10:00,324.82,325.79,324.54,325.79,13568.0,298.8966,299.7892,298.6389,299.7892,13568.0
2020-07-30 14:20:00,325.71,326.27,325.22,325.34,13580.0,299.7156,300.2309,299.2647,299.3751,13580.0
2020-07-30 14:30:00,325.41,325.73,325.2,325.41,14459.0,299.4395,299.734,299.2463,299.4395,14459.0
2020-07-30 14:40:00,325.62,326.52,325.62,326.48,37106.0,299.6327,300.4609,299.6327,300.4241,37106.0
2020-07-30 14:50:00,326.56,326.57,324.61,325.06,47326.0,300.4977,300.5069,298.7033,299.1174,47326.0
2020-07-30 15:00:00,325.04,325.72,324.5,325.13,43321.0,299.099,299.7248,298.6021,299.1818,43321.0
2020-07-30 15:10:00,325.21,325.63,324.91,325.53,23065.0,299.2555,299.6419,298.9794,299.5499,23065.0
2020-07-30 15:20:00,325.51,325.63,325.13,325.21,21406.0,299.5315,299.6419,299.1818,299.2555,21406.0
2020-07-30 15:30:00,325.22,325.22,324.52,324.81,30352.0,299.2647,299.2647,298.6205,298.8874,30352.0
2020-07-30 15:40:00,324.81,325.23,324.79,325.12,39986.0,298.8874,299.2739,298.869,299.1726,39986.0
2020-07-30 15:50:00,325.22,326.28,324.07,326.1,116429.0,299.2647,300.2401,298.2064,300.0744,116429.0
2020-07-31 09:30:00,326.01,326.59,322.86,325.48,24002.0,299.9916,300.5253,297.093,299.5039,24002.0
2020-07-31 09:40:00,325.04,325.14,323.13,324.2,14278.0,299.099,299.1911,297.3415,298.3261,14278.0
2020-07-31 09:50:00,324.18,324.35,322.24,323.94,16367.0,298.3077,298.4641,296.5225,298.0868,16367.0
2020-07-31 10:00:00,323.51,325.04,323.28,324.61,21979.0,297.6911,299.099,297.4795,298.7033,21979.0
2020-07-31 10:10:00,324.53,324.64,323.38,323.7,31741.0,298.6297,298.731,297.5715,297.866,31741.0
2020-07-31 10:20:00,323.57,323.72,322.28,322.75,24413.0,297.7463,297.8844,296.5593,296.9918,24413.0
2020-07-31 10:30:00,322.7,323.0,322.0,322.25,14771.0,296.9458,297.2218,296.3016,296.5317,14771.0
2020-07-31 10:40:00,322.25,322.74,321.47,321.88,31800.0,296.5317,296.9826,295.8139,296.1912,31800.0
2020-07-31 10:50:00,321.94,322.1,321.06,322.08,15500.0,296.2464,296.3937,295.4367,296.3753,15500.0
2020-07-31 11:00:00,322.04,322.08,320.85,320.91,13203.0,296.3385,296.3753,295.2434,295.2986,13203.0
2020-07-31 11:10:00,320.74,321.66,320.26,321.66,10991.0,295.1422,295.9888,294.7005,295.9888,10991.0
2020-07-31 11:20:00,321.63,322.4,321.58,321.68,17827.0,295.9612,296.6697,295.9152,296.0072,17827.0
2020-07-31 11:30:00,321.69,322.49,320.63,320.97,23191.0,296.0164,296.7525,295.041,295.3539,23191.0
2020-07-31 11:40:00,320.89,321.08,320.21,320.83,8560.0,295.2802,295.4551,294.6545,295.225,8560.0
2020-07-31 11:50:00,320.72,320.72,319.31,319.9,20997.0,295.1238,295.1238,293.8263,294.3692,20997.0
2020-07-31 12:00:00,319.88,319.88,318.39,318.56,8782.0,294.3508,294.3508,292.9798,293.1362,8782.0
2020-07-31 12:10:00,318.75,319.06,318.2,318.64,12201.0,293.311,293.5963,292.8049,293.2098,12201.0
2020-07-31 12:20:00,318.63,319.36,318.37,319.36,23787.0,293.2006,293.8723,292.9614,293.8723,23787.0
2020-07-31 12:30:00,319.37,319.54,319.03,319.11,11970.0,293.8815,294.038,293.5687,293.6423,11970.0
2020-07-31 12:40:00,319.12,319.64,319.12,319.21,6675.0,293.6515,294.13,293.6515,293.7343,6675.0
2020-07-31 12:50:00,319.31,319.78,319.23,319.74,11983.0,293.8263,294.2588,293.7527,294.222,11983.0
2020-07-31 13:00:00,319.58,320.26,319.09,319.22,14422.0,294.0748,294.7005,293.6239,293.7435,14422.0
2020-07-31 13:10:00,319.27,319.36,318.65,319.36,35443.0,293.7895,293.8723,293.219,293.8723,35443.0
2020-07-31 13:20:00,319.4,320.05,319.37,319.99,6839.0,293.9092,294.5073,293.8815,294.4521,6839.0
2020-07-31 13:30:00,320.01,320.21,319.34,319.34,11055.0,294.4705,294.6545,293.8539,293.8539,11055.0
2020-07-31 13:40:00,319.27,320.05,319.12,320.05,8291.0,293.7895,294.5073,293.6515,294.5073,8291.0
2020-07-31 13:50:00,320.05,320.05,319.6,319.81,13456.0,294.5073,294.5073,294.0932,294.2864,13456.0
2020-07-31 14:00:00,319.91,320.9,319.6,320.71,12186.0,294.3784,295.2894,294.0932,295.1146,12186.0
2020-07-31 14:10:00,320.54,321.58,320.18,321.22,13123.0,294.9582,295.9152,294.6269,295.5839,13123.0
2020-07-31 14:20:00,321.24,322.0,320.82,321.02,14850.0,295.6023,296.3016,295.2158,295.3999,14850.0
2020-07-31 14:30:00,321.16,321.35,320.82,320.9,10747.0,295.5287,295.7035,295.2158,295.2894,10747.0
2020-07-31 14:40:00,320.65,321.29,320.38,320.82,10082.0,295.0594,295.6483,294.8109,295.2158,10082.0
2020-07-31 14:50:00,320.8,321.87,320.8,321.87,10745.0,295.1974,296.182,295.1974,296.182,10745.0
2020-07-31 15:00:00,321.81,322.55,321.55,322.23,15648.0,296.1268,296.8078,295.8876,296.5133,15648.0
2020-07-31 15:10:00,322.07,322.22,321.36,321.87,9757.0,296.3661,296.5041,295.7127,296.182,9757.0
2020-07-31 15:20:00,321.85,323.71,321.85,323.71,14552.0,296.1636,297.8752,296.1636,297.8752,14552.0
2020-07-31 15:30:00,323.61,323.98,322.84,323.67,20260.0,297.7832,298.1236,297.0746,297.8384,20260.0
2020-07-31 15:40:00,323.43,325.3,323.28,325.16,30428.0,297.6175,299.3383,297.4795,299.2095,30428.0
2020-07-31 15:50:00,324.66,325.5,324.13,325.02,92297.0,298.7494,299.5223,298.2617,299.0806,92297.0
2020-08-03 09:30:00,324.58,325.23,322.21,323.29,29293.0,298.6757,299.2739,296.4949,297.4887,29293.0
2020-08-03 09:40:00,323.26,323.46,321.83,322.91,6688.0,297.4611,297.6451,296.1452,297.139,6688.0
2020-08-03 09:50:00,323.15,324.99,323.15,324.84,6533.0,297.3599,299.053,297.3599,298.915,6533.0
2020-08-03 10:00:00,324.96,326.19,324.67,325.71,6933.0,299.0254,300.1573,298.7586,299.7156,6933.0
2020-08-03 10:10:00,325.68,326.01,325.34,325.92,4748.0,299.688,299.9916,299.3751,299.9088,4748.0
2020-08-03 10:20:00,325.91,326.06,324.81,325.55,6397.0,299.8996,300.0376,298.8874,299.5683,6397.0
2020-08-03 10:30:00,325.46,325.84,323.98,324.55,5483.0,299.4855,299.8352,298.1236,298.6481,5483.0
2020-08-03 10:40:00,324.56,325.33,324.44,325.3,7035.0,298.6573,299.3659,298.5469,299.3383,7035.0
2020-08-03 10:50:00,325.03,325.03,324.4,324.4,2151.0,299.0898,299.0898,298.5101,298.5101,2151.0
2020-08-03 11:00:00,324.8,324.99,324.13,324.13,4141.0,298.8782,299.053,298.2617,298.2617,4141.0
2020-08-03 11:10:00,324.06,324.97,324.06,324.66,4459.0,298.1972,299.0346,298.1972,298.7494,4459.0
2020-08-03 11:20:00,325.07,325.27,324.25,324.5,14196.0,299.1266,299.3107,298.3721,298.6021,14196.0
2020-08-03 11:30:00,324.41,324.6,324.02,324.06,5238.0,298.5193,298.6941,298.1604,298.1972,5238.0
2020-08-03 11:40:00,324.31,324.77,324.22,324.54,3993.0,298.4273,298.8506,298.3445,298.6389,3993.0
2020-08-03 11:50:00,324.46,324.46,323.52,323.79,3920.0,298.5653,298.5653,297.7003,297.9488,3920.0
2020-08-03 12:00:00,323.78,324.5,323.06,324.5,6876.0,297.9396,298.6021,297.2771,298.6021,6876.0
2020-08-03 12:10:00,324.51,324.56,323.69,323.71,5269.0,298.6113,298.6573,297.8568,297.8752,5269.0
2020-08-03 12:20:00,323.76,323.96,323.24,323.45,4230.0,297.9212,298.1052,297.4427,297.6359,4230.0
2020-08-03 12:30:00,323.16,323.71,323.04,323.59,3127.0,297.3691,297.8752,297.2586,297.7648,3127.0
2020-08-03 12:40:00,323.54,324.04,323.31,323.79,3946.0,297.7187,298.1788,297.5071,297.9488,3946.0
2020-08-03 12:50:00,323.74,324.07,323.67,323.86,7592.0,297.9028,298.2064,297.8384,298.0132,7592.0
2020-08-03 13:00:00,323.97,324.59,323.81,324.59,9352.0,298.1144,298.6849,297.9672,298.6849,9352.0
2020-08-03 13:10:00,324.59,324.62,323.79,323.79,9032.0,298.6849,298.7126,297.9488,297.9488,9032.0
2020-08-03 13:20:00,323.81,324.81,323.81,324.81,6002.0,297.9672,298.8874,297.9672,298.8874,6002.0
2020-08-03 13:30:00,324.83,325.26,324.61,324.75,17747.0,298.9058,299.3015,298.7033,298.8322,17747.0
2020-08-03 13:40:00,324.8,324.98,324.17,324.3,21448.0,298.8782,299.0438,298.2985,298.4181,21448.0
2020-08-03 13:50:00,324.29,324.65,324.29,324.43,3784.0,298.4089,298.7402,298.4089,298.5377,3784.0
2020-08-03 14:00:00,324.49,324.69,324.3,324.32,5587.0,298.5929,298.777,298.4181,298.4365,5587.0
2020-08-03 14:10:00,324.26,324.38,324.06,324.12,1209.0,298.3813,298.4917,298.1972,298.2525,1209.0
2020-08-03 14:20:00,323.93,324.2,323.82,324.08,3198.0,298.0776,298.3261,297.9764,298.2156,3198.0
2020-08-03 14:30:00,324.07,324.21,323.56,324.21,3531.0,298.2064,298.3353,297.7371,298.3353,3531.0
2020-08-03 14:40:00,324.38,324.5,324.04,324.35,5941.0,298.4917,298.6021,298.1788,298.4641,5941.0
2020-08-03 14:50:00,324.28,324.92,323.86,324.38,7306.0,298.3997,298.9886,298.0132,298.4917,7306.0
2020-08-03 15:00:00,324.26,324.31,323.62,324.31,3873.0,298.3813,298.4273,297.7924,298.4273,3873.0
2020-08-03 15:10:00,324.47,324.47,324.1,324.19,2074.0,298.5745,298.5745,298.2341,298.3169,2074.0
2020-08-03 15:20:00,323.95,324.6,323.94,324.56,2481.0,298.096,298.6941,298.0868,298.6573,2481.0
2020-08-03 15:30:00,324.56,324.93,323.82,324.12,8529.0,298.6573,298.9978,297.9764,298.2525,8529.0
2020-08-03 15:40:00,324.06,324.24,323.86,323.9,13164.0,298.1972,298.3629,298.0132,298.05,13164.0
2020-08-03 15:50:00,323.84,324.34,323.39,323.4,54691.0,297.9948,298.4549,297.5807,297.5899,54691.0
2020-08-04 09:30:00,324.6,325.29,323.57,323.57,11322.0,298.6941,299.3291,297.7463,297.7463,11322.0
2020-08-04 09:40:00,323.01,324.18,323.01,323.49,5387.0,297.231,298.3077,297.231,297.6727,5387.0
2020-08-04 09:50:00,323.21,324.41,322.57,324.41,7129.0,297.4151,298.5193,296.8262,298.5193,7129.0
2020-08-04 10:00:00,324.42,324.42,323.75,324.35,3797.0,298.5285,298.5285,297.912,298.4641,3797.0
2020-08-04 10:10:00,324.32,324.32,322.85,323.17,4214.0,298.4365,298.4365,297.0838,297.3783,4214.0
2020-08-04 10:20:00,323.2,323.24,321.99,322.08,3850.0,297.4059,297.4427,296.2924,296.3753,3850.0
2020-08-04 10:30:00,321.68,321.88,320.86,321.06,5942.0,296.0072,296.1912,295.2526,295.4367,5942.0
2020-08-04 10:40:00,321.13,322.53,321.12,322.53,4385.0,295.5011,296.7894,295.4919,296.7894,4385.0
2020-08-04 10:50:00,322.54,322.97,322.24,322.85,2432.0,296.7986,297.1942,296.5225,297.0838,2432.0
2020-08-04 11:00:00,322.73,323.36,322.64,323.19,4189.0,296.9734,297.5531,296.8906,297.3967,4189.0
2020-08-04 11:10:00,323.04,323.49,322.7,322.7,2947.0,297.2586,297.6727,296.9458,296.9458,2947.0
2020-08-04 11:20:00,322.81,324.09,322.72,323.98,10530.0,297.047,298.2248,296.9642,298.1236,10530.0
2020-08-04 11:30:00,324.22,324.22,323.79,323.8,4670.0,298.3445,298.3445,297.9488,297.958,4670.0
2020-08-04 11:40:00,323.86,324.67,323.84,324.17,4629.0,298.0132,298.7586,297.9948,298.2985,4629.0
2020-08-04 11:50:00,324.17,324.37,323.53,323.83,8648.0,298.2985,298.4825,297.7095,297.9856,8648.0
2020-08-04 12:00:00,323.65,323.99,323.07,323.07,4274.0,297.82,298.1328,297.2863,297.2863,4274.0
2020-08-04 12:10:00,323.16,323.43,322.96,323.08,12784.0,297.3691,297.6175,297.185,297.2955,12784.0
2020-08-04 12:20:00,323.17,323.37,322.71,322.86,4630.0,297.3783,297.5623,296.955,297.093,4630.0
2020-08-04 12:30:00,322.83,323.06,322.75,322.9,4434.0,297.0654,297.2771,296.9918,297.1298,4434.0
2020-08-04 12:40:00,322.91,323.12,322.85,322.9,2663.0,297.139,297.3323,297.0838,297.1298,2663.0
2020-08-04 12:50:00,322.94,323.19,322.93,323.12,2502.0,297.1666,297.3967,297.1574,297.3323,2502.0
2020-08-04 13:00:00,323.09,323.2,322.64,322.83,5388.0,297.3047,297.4059,296.8906,297.0654,5388.0
2020-08-04 13:10:00,322.89,323.76,322.88,323.75,4622.0,297.1206,297.9212,297.1114,297.912,4622.0
2020-08-04 13:20:00,323.66,323.7,323.25,323.49,3419.0,297.8292,297.866,297.4519,297.6727,3419.0
2020-08-04 13:30:00,323.34,323.34,322.69,322.79,3416.0,297.5347,297.5347,296.9366,297.0286,3416.0
2020-08-04 13:40:00,322.65,322.9,322.38,322.88,4137.0,296.8998,297.1298,296.6513,297.1114,4137.0
2020-08-04 13:50:00,322.9,322.91,321.6,321.72,3591.0,297.1298,297.139,295.9336,296.044,3591.0
2020-08-04 14:00:00,321.82,323.13,321.82,323.13,3550.0,296.136,297.3415,296.136,297.3415,3550.0
2020-08-04 14:10:00,323.25,323.43,322.71,323.38,5433.0,297.4519,297.6175,296.955,297.5715,5433.0
2020-08-04 14:20:00,323.05,323.35,322.76,322.76,3480.0,297.2679,297.5439,297.001,297.001,3480.0
2020-08-04 14:30:00,322.9,323.15,322.57,322.95,7814.0,297.1298,297.3599,296.8262,297.1758,7814.0
2020-08-04 14:40:00,322.88,323.71,322.77,323.46,9510.0,297.1114,297.8752,297.0102,297.6451,9510.0
2020-08-04 14:50:00,323.47,324.41,323.47,324.33,8400.0,297.6543,298.5193,297.6543,298.4457,8400.0
2020-08-04 15:00:00,324.28,324.44,323.84,324.11,5580.0,298.3997,298.5469,297.9948,298.2433,5580.0
2020-08-04 15:10:00,324.16,324.21,323.94,324.08,4637.0,298.2893,298.3353,298.0868,298.2156,4637.0
2020-08-04 15:20:00,324.0,324.19,323.93,324.18,6999.0,298.142,298.3169,298.0776,298.3077,6999.0
2020-08-04 15:30:00,324.19,324.3,323.21,323.32,11211.0,298.3169,298.4181,297.4151,297.5163,11211.0
2020-08-04 15:40:00,323.34,324.54,322.91,324.4,18263.0,297.5347,298.6389,297.139,298.5101,18263.0
2020-08-04 15:50:00,324.73,325.26,324.65,325.19,36795.0,298.8138,299.3015,298.7402,299.2371,36795.0
2020-08-05 09:30:00,325.92,328.76,325.57,328.0,11938.0,299.9088,302.5221,299.5867,301.8228,11938.0
2020-08-05 09:40:00,328.13,328.13,326.86,326.86,7515.0,301.9424,301.9424,300.7738,300.7738,7515.0
2020-08-05 09:50:00,327.02,327.1,325.01,325.3,4220.0,300.921,300.9946,299.0714,299.3383,4220.0
2020-08-05 10:00:00,325.35,326.96,325.06,326.88,5110.0,299.3843,300.8658,299.1174,300.7922,5110.0
2020-08-05 10:10:00,326.95,327.2,325.92,326.75,6044.0,300.8566,301.0866,299.9088,300.6726,6044.0
2020-08-05 10:20:00,326.87,327.13,326.21,327.13,9292.0,300.783,301.0222,300.1757,301.0222,9292.0
2020-08-05 10:30:00,326.9,327.78,326.9,327.68,4290.0,300.8106,301.6204,300.8106,301.5283,4290.0
2020-08-05 10:40:00,327.87,328.3,327.28,327.28,4388.0,301.7032,302.0989,301.1603,301.1603,4388.0
2020-08-05 10:50:00,327.3,327.3,325.72,326.44,11996.0,301.1787,301.1787,299.7248,300.3873,11996.0
2020-08-05 11:00:00,326.34,326.53,325.75,326.25,3313.0,300.2953,300.4701,299.7524,300.2125,3313.0
2020-08-05 11:10:00,326.21,326.98,326.1,326.7,5056.0,300.1757,300.8842,300.0744,300.6265,5056.0
2020-08-05 11:20:00,326.85,327.75,326.6,327.69,6456.0,300.7646,301.5928,300.5345,301.5375,6456.0
2020-08-05 11:30:00,327.68,328.63,327.68,328.63,7223.0,301.5283,302.4025,301.5283,302.4025,7223.0
2020-08-05 11:40:00,328.68,328.96,328.22,328.3,6341.0,302.4485,302.7062,302.0252,302.0989,6341.0
2020-08-05 11:50:00,328.27,328.35,327.83,327.94,5419.0,302.0712,302.1449,301.6664,301.7676,5419.0
2020-08-05 12:00:00,328.0,329.0,328.0,328.97,4820.0,301.8228,302.743,301.8228,302.7154,4820.0
2020-08-05 12:10:00,329.05,329.78,328.75,328.75,5800.0,302.789,303.4607,302.5129,302.5129,5800.0
2020-08-05 12:20:00,328.74,329.12,328.26,328.67,4551.0,302.5037,302.8534,302.062,302.4393,4551.0
2020-08-05 12:30:00,328.79,329.2,328.74,329.2,2915.0,302.5497,302.927,302.5037,302.927,2915.0
2020-08-05 12:40:00,329.21,330.14,329.09,330.13,10231.0,302.9362,303.792,302.8258,303.7828,10231.0
2020-08-05 12:50:00,330.32,330.84,330.12,330.77,6433.0,303.9576,304.4361,303.7736,304.3717,6433.0
2020-08-05 13:00:00,330.73,330.93,329.4,329.78,6957.0,304.3349,304.519,303.1111,303.4607,6957.0
2020-08-05 13:10:00,330.0,330.57,329.91,330.48,3377.0,303.6632,304.1877,303.5804,304.1049,3377.0
2020-08-05 13:20:00,330.29,330.45,329.54,329.6,6611.0,303.93,304.0773,303.2399,303.2951,6611.0
2020-08-05 13:30:00,329.33,329.51,329.01,329.27,3725.0,303.0467,303.2123,302.7522,302.9914,3725.0
2020-08-05 13:40:00,329.34,329.7,329.34,329.44,3822.0,303.0559,303.3871,303.0559,303.1479,3822.0
2020-08-05 13:50:00,329.09,329.37,328.46,328.5,4339.0,302.8258,303.0835,302.2461,302.2829,4339.0
2020-08-05 14:00:00,328.58,328.82,328.01,328.52,3919.0,302.3565,302.5774,301.832,302.3013,3919.0
2020-08-05 14:10:00,328.45,328.99,328.45,328.78,4430.0,302.2369,302.7338,302.2369,302.5405,4430.0
2020-08-05 14:20:00,328.68,329.47,328.68,329.47,4067.0,302.4485,303.1755,302.4485,303.1755,4067.0
2020-08-05 14:30:00,329.49,329.68,328.89,328.89,3074.0,303.1939,303.3687,302.6418,302.6418,3074.0
2020-08-05 14:40:00,328.76,329.41,328.76,329.11,4592.0,302.5221,303.1203,302.5221,302.8442,4592.0
2020-08-05 14:50:00,329.32,329.75,328.9,329.11,4963.0,303.0375,303.4331,302.651,302.8442,4963.0
2020-08-05 15:00:00,329.1,329.79,329.1,329.47,5955.0,302.835,303.4699,302.835,303.1755,5955.0
2020-08-05 15:10:00,329.47,329.47,328.34,328.55,4469.0,303.1755,303.1755,302.1357,302.3289,4469.0
2020-08-05 15:20:00,328.52,329.19,328.46,328.95,4681.0,302.3013,302.9178,302.2461,302.697,4681.0
2020-08-05 15:30:00,328.89,329.36,328.6,328.6,7436.0,302.6418,303.0743,302.3749,302.3749,7436.0
2020-08-05 15:40:00,328.64,328.93,328.21,328.77,10734.0,302.4117,302.6786,302.016,302.5313,10734.0
2020-08-05 15:50:00,328.63,329.97,328.35,329.64,42816.0,302.4025,303.6356,302.1449,303.3319,42816.0
2020-08-06 09:30:00,327.99,329.54,327.79,329.0,12117.0,301.8136,303.2399,301.6296,302.743,12117.0
2020-08-06 09:40:00,328.9,329.65,328.47,328.61,3412.0,302.651,303.3411,302.2553,302.3841,3412.0
2020-08-06 09:50:00,328.46,328.54,327.85,328.41,4480.0,302.2461,302.3197,301.6848,302.2001,4480.0
2020-08-06 10:00:00,328.37,328.4,327.8,328.18,6046.0,302.1633,302.1909,301.6388,301.9884,6046.0
2020-08-06 10:10:00,328.0,328.95,327.87,328.39,15605.0,301.8228,302.697,301.7032,302.1817,15605.0
2020-08-06 10:20:00,328.4,328.85,328.01,328.02,14719.0,302.1909,302.605,301.832,301.8412,14719.0
2020-08-06 10:30:00,327.94,328.14,326.99,327.19,6571.0,301.7676,301.9516,300.8934,301.0774,6571.0
2020-08-06 10:40:00,327.27,327.36,326.65,326.87,7467.0,301.1511,301.2339,300.5805,300.783,7467.0
2020-08-06 10:50:00,326.9,327.53,326.68,327.45,6375.0,300.8106,301.3903,300.6081,301.3167,6375.0
2020-08-06 11:00:00,327.3,327.94,326.89,327.91,8853.0,301.1787,301.7676,300.8014,301.74,8853.0
2020-08-06 11:10:00,327.81,328.08,327.36,327.49,3222.0,301.648,301.8964,301.2339,301.3535,3222.0
2020-08-06 11:20:00,327.63,327.77,326.51,327.4,20977.0,301.4823,301.6112,300.4517,301.2707,20977.0
2020-08-06 11:30:00,327.46,327.64,326.6,326.6,9560.0,301.3259,301.4915,300.5345,300.5345,9560.0
2020-08-06 11:40:00,326.69,326.9,326.01,326.9,19217.0,300.6173,300.8106,299.9916,300.8106,19217.0
2020-08-06 11:50:00,326.8,326.9,326.15,326.44,14922.0,300.7186,300.8106,300.1204,300.3873,14922.0
2020-08-06 12:00:00,326.53,326.66,325.82,325.97,27717.0,300.4701,300.5897,299.8168,299.9548,27717.0
2020-08-06 12:10:00,326.03,326.28,325.86,326.02,6534.0,300.01,300.2401,299.8536,300.0008,6534.0
2020-08-06 12:20:00,326.04,326.12,325.78,326.07,5916.0,300.0192,300.0928,299.78,300.0468,5916.0
2020-08-06 12:30:00,326.08,326.23,325.86,326.04,9034.0,300.056,300.1941,299.8536,300.0192,9034.0
2020-08-06 12:40:00,326.1,326.11,325.61,325.61,2849.0,300.0744,300.0836,299.6235,299.6235,2849.0
2020-08-06 12:50:00,325.45,326.11,325.45,326.11,1529.0,299.4763,300.0836,299.4763,300.0836,1529.0
2020-08-06 13:00:00,326.04,326.12,325.91,325.97,3221.0,300.0192,300.0928,299.8996,299.9548,3221.0
2020-08-06 13:10:00,326.09,326.2,325.79,325.79,14935.0,300.0652,300.1665,299.7892,299.7892,14935.0
2020-08-06 13:20:00,325.82,326.01,325.82,326.01,2030.0,299.8168,299.9916,299.8168,299.9916,2030.0
2020-08-06 13:30:00,325.79,325.98,325.71,325.81,1858.0,299.7892,299.964,299.7156,299.8076,1858.0
2020-08-06 13:40:00,325.91,326.24,325.9,326.21,9840.0,299.8996,300.2033,299.8904,300.1757,9840.0
2020-08-06 13:50:00,326.19,326.21,325.93,326.02,7741.0,300.1573,300.1757,299.918,300.0008,7741.0
2020-08-06 14:00:00,326.01,326.24,325.87,325.87,9823.0,299.9916,300.2033,299.8628,299.8628,9823.0
2020-08-06 14:10:00,325.66,326.12,325.66,326.03,6012.0,299.6696,300.0928,299.6696,300.01,6012.0
2020-08-06 14:20:00,326.12,326.2,325.94,326.02,29890.0,300.0928,300.1665,299.9272,300.0008,29890.0
2020-08-06 14:30:00,326.04,326.18,325.78,325.78,11100.0,300.0192,300.148,299.78,299.78,11100.0
2020-08-06 14:40:00,325.86,326.17,325.86,326.1,15069.0,299.8536,300.1388,299.8536,300.0744,15069.0
2020-08-06 14:50:00,326.08,326.13,325.9,326.07,14248.0,300.056,300.102,299.8904,300.0468,14248.0
2020-08-06 15:00:00,326.02,326.54,325.88,326.02,19754.0,300.0008,300.4793,299.872,300.0008,19754.0
2020-08-06 15:10:00,326.01,326.13,325.82,326.01,9337.0,299.9916,300.102,299.8168,299.9916,9337.0
2020-08-06 15:20:00,326.01,326.07,325.63,325.93,9857.0,299.9916,300.0468,299.6419,299.918,9857.0
2020-08-06 15:30:00,326.02,326.23,325.76,326.03,14459.0,300.0008,300.1941,299.7616,300.01,14459.0
2020-08-06 15:40:00,326.01,326.12,325.86,325.86,21980.0,299.9916,300.0928,299.8536,299.8536,21980.0
2020-08-06 15:50:00,325.98,326.45,325.94,326.4,64074.0,299.964,300.3965,299.9272,300.3505,64074.0
2020-08-07 09:30:00,326.83,328.3,326.26,328.3,15824.0,300.7462,302.0989,300.2217,302.0989,15824.0
2020-08-07 09:40:00,328.28,328.75,327.0,327.13,48966.0,302.0805,302.5129,300.9026,301.0222,48966.0
2020-08-07 09:50:00,327.1,327.29,326.25,326.25,17125.0,300.9946,301.1695,300.2125,300.2125,17125.0
2020-08-07 10:00:00,326.53,327.24,326.46,327.01,5417.0,300.4701,301.1235,300.4057,300.9118,5417.0
2020-08-07 10:10:00,326.96,327.07,326.68,326.71,4373.0,300.8658,300.967,300.6081,300.6358,4373.0
2020-08-07 10:20:00,326.4,326.51,325.95,326.01,31374.0,300.3505,300.4517,299.9364,299.9916,31374.0
2020-08-07 10:30:00,326.04,326.29,325.9,326.0,37314.0,300.0192,300.2493,299.8904,299.9824,37314.0
2020-08-07 10:40:00,325.98,326.16,325.79,325.92,15328.0,299.964,300.1296,299.7892,299.9088,15328.0
2020-08-07 10:50:00,326.03,326.09,325.48,325.82,16154.0,300.01,300.0652,299.5039,299.8168,16154.0
2020-08-07 11:00:00,325.89,326.97,325.89,326.71,28796.0,299.8812,300.875,299.8812,300.6358,28796.0
2020-08-07 11:10:00,326.84,327.15,326.57,326.57,6713.0,300.7554,301.0406,300.5069,300.5069,6713.0
2020-08-07 11:20:00,326.92,327.11,326.84,326.91,20068.0,300.829,301.0038,300.7554,300.8198,20068.0
2020-08-07 11:30:00,326.87,327.22,326.8,326.84,19870.0,300.783,301.105,300.7186,300.7554,19870.0
2020-08-07 11:40:00,326.86,327.02,326.73,326.98,4575.0,300.7738,300.921,300.6542,300.8842,4575.0
2020-08-07 11:50:00,326.85,327.17,326.82,326.99,35934.0,300.7646,301.059,300.737,300.8934,35934.0
2020-08-07 12:00:00,326.9,327.2,326.76,326.9,40308.0,300.8106,301.0866,300.6818,300.8106,40308.0
2020-08-07 12:10:00,326.85,327.13,326.84,327.07,19463.0,300.7646,301.0222,300.7554,300.967,19463.0
2020-08-07 12:20:00,327.06,328.6,326.96,328.6,17921.0,300.9578,302.3749,300.8658,302.3749,17921.0
2020-08-07 12:30:00,328.76,329.25,328.65,328.88,5050.0,302.5221,302.973,302.4209,302.6326,5050.0
2020-08-07 12:40:00,329.14,330.07,328.9,329.84,15732.0,302.8718,303.7276,302.651,303.516,15732.0
2020-08-07 12:50:00,329.79,330.61,329.79,330.38,5098.0,303.4699,304.2245,303.4699,304.0129,5098.0
2020-08-07 13:00:00,330.43,331.04,330.43,330.78,4832.0,304.0589,304.6202,304.0589,304.3809,4832.0
2020-08-07 13:10:00,330.59,331.13,330.42,330.95,26485.0,304.2061,304.703,304.0497,304.5374,26485.0
2020-08-07 13:20:00,331.03,331.19,330.76,330.97,60078.0,304.611,304.7582,304.3625,304.5558,60078.0
2020-08-07 13:30:00,330.89,331.92,330.89,331.32,12553.0,304.4822,305.4299,304.4822,304.8778,12553.0
2020-08-07 13:40:00,331.16,332.0,330.97,331.61,6163.0,304.7306,305.5036,304.5558,305.1447,6163.0
2020-08-07 13:50:00,331.18,331.41,329.91,330.05,8127.0,304.749,304.9607,303.5804,303.7092,8127.0
2020-08-07 14:00:00,329.99,330.04,328.94,329.1,5509.0,303.654,303.7,302.6878,302.835,5509.0
2020-08-07 14:10:00,329.13,329.23,327.98,328.05,24785.0,302.8626,302.9546,301.8044,301.8688,24785.0
2020-08-07 14:20:00,328.06,328.37,327.78,328.2,14303.0,301.878,302.1633,301.6204,302.0068,14303.0
2020-08-07 14:30:00,328.19,328.49,327.94,328.38,24341.0,301.9976,302.2737,301.7676,302.1725,24341.0
2020-08-07 14:40:00,328.32,329.82,328.06,329.58,9743.0,302.1173,303.4975,301.878,303.2767,9743.0
2020-08-07 14:50:00,329.4,329.83,329.01,329.83,3296.0,303.1111,303.5067,302.7522,303.5067,3296.0
2020-08-07 15:00:00,329.58,330.21,329.19,330.19,5440.0,303.2767,303.8564,302.9178,303.838,5440.0
2020-08-07 15:10:00,330.19,330.53,329.57,330.49,14499.0,303.838,304.1509,303.2675,304.1141,14499.0
2020-08-07 15:20:00,330.54,330.64,329.98,330.09,15145.0,304.1601,304.2521,303.6448,303.746,15145.0
2020-08-07 15:30:00,330.1,330.46,329.68,330.04,16963.0,303.7552,304.0865,303.3687,303.7,16963.0
2020-08-07 15:40:00,330.02,330.68,329.87,330.53,12633.0,303.6816,304.2889,303.5436,304.1509,12633.0
2020-08-07 15:50:00,330.46,330.65,328.97,329.01,181334.0,304.0865,304.2613,302.7154,302.7522,181334.0
2020-08-10 09:30:00,330.36,333.42,330.36,332.88,21501.0,303.9944,306.8102,303.9944,306.3133,21501.0
2020-08-10 09:40:00,331.98,333.64,331.98,332.94,8757.0,305.4852,307.0127,305.4852,306.3685,8757.0
2020-08-10 09:50:00,333.02,333.3,331.82,332.02,15638.0,306.4422,306.6998,305.3379,305.522,15638.0
2020-08-10 10:00:00,332.07,332.08,330.83,331.04,28012.0,305.568,305.5772,304.4269,304.6202,28012.0
2020-08-10 10:10:00,331.1,332.16,331.1,331.86,19189.0,304.6754,305.6508,304.6754,305.3747,19189.0
2020-08-10 10:20:00,331.98,332.66,331.6,331.99,11987.0,305.4852,306.1109,305.1355,305.4944,11987.0
2020-08-10 10:30:00,332.08,332.75,331.98,332.57,12918.0,305.5772,306.1937,305.4852,306.0281,12918.0
2020-08-10 10:40:00,332.51,333.31,332.24,332.58,9365.0,305.9729,306.709,305.7244,306.0373,9365.0
2020-08-10 10:50:00,332.58,333.31,331.82,331.82,7593.0,306.0373,306.709,305.3379,305.3379,7593.0
2020-08-10 11:00:00,332.09,332.52,332.0,332.51,3740.0,305.5864,305.9821,305.5036,305.9729,3740.0
2020-08-10 11:10:00,332.48,333.12,332.32,332.79,5653.0,305.9453,306.5342,305.798,306.2305,5653.0
2020-08-10 11:20:00,332.71,332.94,332.52,332.73,7561.0,306.1569,306.3685,305.9821,306.1753,7561.0
2020-08-10 11:30:00,332.67,333.08,332.6,332.67,6518.0,306.1201,306.4974,306.0557,306.1201,6518.0
2020-08-10 11:40:00,332.74,333.41,332.73,333.07,4531.0,306.1845,306.801,306.1753,306.4882,4531.0
2020-08-10 11:50:00,333.11,333.2,332.62,333.1,5129.0,306.525,306.6078,306.0741,306.5158,5129.0
2020-08-10 12:00:00,333.11,333.17,332.46,332.59,7102.0,306.525,306.5802,305.9269,306.0465,7102.0
2020-08-10 12:10:00,332.59,332.61,332.19,332.39,4658.0,306.0465,306.0649,305.6784,305.8624,4658.0
2020-08-10 12:20:00,332.35,332.73,332.0,332.41,10096.0,305.8256,306.1753,305.5036,305.8808,10096.0
2020-08-10 12:30:00,332.51,333.38,332.33,333.32,9223.0,305.9729,306.7734,305.8072,306.7182,9223.0
2020-08-10 12:40:00,333.32,334.43,333.11,334.07,10796.0,306.7182,307.7396,306.525,307.4084,10796.0
2020-08-10 12:50:00,334.15,334.95,334.08,334.75,11240.0,307.482,308.2181,307.4176,308.0341,11240.0
2020-08-10 13:00:00,334.72,335.14,334.72,335.13,8689.0,308.0065,308.393,308.0065,308.3838,8689.0
2020-08-10 13:10:00,335.0,335.0,334.39,334.75,5861.0,308.2641,308.2641,307.7028,308.0341,5861.0
2020-08-10 13:20:00,334.72,334.76,333.96,333.96,8103.0,308.0065,308.0433,307.3071,307.3071,8103.0
2020-08-10 13:30:00,334.04,334.87,334.04,334.67,5620.0,307.3808,308.1445,307.3808,307.9605,5620.0
2020-08-10 13:40:00,334.62,334.64,334.2,334.45,4190.0,307.9145,307.9329,307.528,307.758,4190.0
2020-08-10 13:50:00,334.33,334.75,334.25,334.71,6597.0,307.6476,308.0341,307.574,307.9973,6597.0
2020-08-10 14:00:00,334.71,334.84,334.27,334.53,8815.0,307.9973,308.1169,307.5924,307.8316,8815.0
2020-08-10 14:10:00,334.66,334.76,334.46,334.58,10070.0,307.9513,308.0433,307.7672,307.8777,10070.0
2020-08-10 14:20:00,334.52,334.7,334.47,334.67,6035.0,307.8224,307.9881,307.7764,307.9605,6035.0
2020-08-10 14:30:00,334.54,334.71,334.3,334.5,10842.0,307.8409,307.9973,307.62,307.804,10842.0
2020-08-10 14:40:00,334.41,334.76,334.3,334.67,5758.0,307.7212,308.0433,307.62,307.9605,5758.0
2020-08-10 14:50:00,334.67,334.73,334.45,334.67,10184.0,307.9605,308.0157,307.758,307.9605,10184.0
2020-08-10 15:00:00,334.6,334.68,334.23,334.48,6823.0,307.8961,307.9697,307.5556,307.7856,6823.0
2020-08-10 15:10:00,334.53,334.57,333.7,333.75,6744.0,307.8316,307.8685,307.0679,307.1139,6744.0
2020-08-10 15:20:00,333.7,334.98,333.69,334.98,10959.0,307.0679,308.2457,307.0587,308.2457,10959.0
2020-08-10 15:30:00,334.93,335.23,334.72,335.07,11173.0,308.1997,308.4758,308.0065,308.3286,11173.0
2020-08-10 15:40:00,335.14,335.41,334.64,335.01,20634.0,308.393,308.6414,307.9329,308.2733,20634.0
2020-08-10 15:50:00,335.03,336.27,335.03,335.48,56661.0,308.2917,309.4328,308.2917,308.7058,56661.0
2020-08-11 09:30:00,339.19,342.0,338.45,340.93,27342.0,312.1197,314.7055,311.4388,313.7209,27342.0
2020-08-11 09:40:00,341.11,343.68,340.54,340.87,17560.0,313.8865,316.2514,313.362,313.6657,17560.0
2020-08-11 09:50:00,340.58,342.94,339.7,342.88,14043.0,313.3988,315.5705,312.589,315.5152,14043.0
2020-08-11 10:00:00,342.75,342.99,341.91,342.36,13692.0,315.3956,315.6165,314.6227,315.0367,13692.0
2020-08-11 10:10:00,342.43,342.97,341.5,342.48,9718.0,315.1012,315.5981,314.2454,315.1472,9718.0
2020-08-11 10:20:00,342.25,342.27,341.23,341.23,7209.0,314.9355,314.9539,313.9969,313.9969,7209.0
2020-08-11 10:30:00,341.19,341.23,339.91,340.0,8600.0,313.9601,313.9969,312.7823,312.8651,8600.0
2020-08-11 10:40:00,340.47,340.77,340.04,340.04,8610.0,313.2976,313.5736,312.9019,312.9019,8610.0
2020-08-11 10:50:00,339.99,341.91,339.93,341.29,5551.0,312.8559,314.6227,312.8007,314.0521,5551.0
2020-08-11 11:00:00,341.09,341.39,340.29,341.0,5585.0,313.8681,314.1442,313.132,313.7853,5585.0
2020-08-11 11:10:00,341.04,341.86,339.76,341.86,7272.0,313.8221,314.5767,312.6442,314.5767,7272.0
2020-08-11 11:20:00,341.7,342.01,341.1,341.8,14204.0,314.4294,314.7147,313.8773,314.5214,14204.0
2020-08-11 11:30:00,341.62,342.79,341.2,342.34,13323.0,314.3558,315.4324,313.9693,315.0183,13323.0
2020-08-11 11:40:00,342.36,343.18,342.21,343.05,15577.0,315.0367,315.7913,314.8987,315.6717,15577.0
2020-08-11 11:50:00,342.99,343.05,342.55,342.69,14446.0,315.6165,315.6717,315.2116,315.3404,14446.0
2020-08-11 12:00:00,342.69,342.84,342.22,342.67,13238.0,315.3404,315.4784,314.9079,315.322,13238.0
2020-08-11 12:10:00,342.66,343.22,342.66,342.81,8831.0,315.3128,315.8281,315.3128,315.4508,8831.0
2020-08-11 12:20:00,342.9,343.14,342.75,342.75,4908.0,315.5337,315.7545,315.3956,315.3956,4908.0
2020-08-11 12:30:00,342.63,343.39,342.63,343.04,8422.0,315.2852,315.9845,315.2852,315.6625,8422.0
2020-08-11 12:40:00,343.11,343.11,342.5,342.9,12824.0,315.7269,315.7269,315.1656,315.5337,12824.0
2020-08-11 12:50:00,342.9,343.11,342.63,343.06,10614.0,315.5337,315.7269,315.2852,315.6809,10614.0
2020-08-11 13:00:00,343.12,343.92,343.0,343.81,6071.0,315.7361,316.4722,315.6257,316.371,6071.0
2020-08-11 13:10:00,343.84,344.2,343.63,344.2,5578.0,316.3986,316.7299,316.2054,316.7299,5578.0
2020-08-11 13:20:00,344.31,345.38,344.3,344.33,6506.0,316.8311,317.8157,316.8219,316.8495,6506.0
2020-08-11 13:30:00,344.34,345.35,344.33,345.24,7851.0,316.8587,317.7881,316.8495,317.6869,7851.0
2020-08-11 13:40:00,345.08,345.41,344.73,345.24,5720.0,317.5397,317.8433,317.2176,317.6869,5720.0
2020-08-11 13:50:00,345.2,345.38,344.14,344.71,16648.0,317.6501,317.8157,316.6747,317.1992,16648.0
2020-08-11 14:00:00,344.67,345.09,344.37,344.5,7761.0,317.1624,317.5489,316.8863,317.006,7761.0
2020-08-11 14:10:00,344.36,344.81,344.08,344.76,8805.0,316.8771,317.2912,316.6195,317.2452,8805.0
2020-08-11 14:20:00,344.5,344.81,343.84,343.94,10390.0,317.006,317.2912,316.3986,316.4906,10390.0
2020-08-11 14:30:00,343.81,344.14,342.88,342.98,7293.0,316.371,316.6747,315.5152,315.6073,7293.0
2020-08-11 14:40:00,343.11,343.53,342.85,342.97,6658.0,315.7269,316.1134,315.4876,315.5981,6658.0
2020-08-11 14:50:00,342.81,343.11,342.68,342.98,4716.0,315.4508,315.7269,315.3312,315.6073,4716.0
2020-08-11 15:00:00,342.99,343.09,342.43,342.71,8693.0,315.6165,315.7085,315.1012,315.3588,8693.0
2020-08-11 15:10:00,342.62,343.3,340.6,340.69,12354.0,315.276,315.9017,313.4172,313.5,12354.0
2020-08-11 15:20:00,340.78,342.03,340.65,342.02,12259.0,313.5828,314.7331,313.4632,314.7239,12259.0
2020-08-11 15:30:00,341.83,342.49,341.11,341.75,26621.0,314.549,315.1564,313.8865,314.4754,26621.0
2020-08-11 15:40:00,341.95,342.38,341.1,341.74,37760.0,314.6595,315.0552,313.8773,314.4662,37760.0
2020-08-11 15:50:00,341.7,342.53,341.12,341.91,179538.0,314.4294,315.1932,313.8957,314.6227,179538.0
2020-08-12 09:30:00,343.18,343.99,340.39,341.28,14584.0,315.7913,316.5367,313.224,314.0429,14584.0
2020-08-12 09:40:00,341.54,342.0,339.48,339.8,6117.0,314.2822,314.7055,312.3866,312.6811,6117.0
2020-08-12 09:50:00,339.59,341.73,339.34,340.76,10451.0,312.4878,314.457,312.2578,313.5644,10451.0
2020-08-12 10:00:00,340.63,341.44,340.63,341.07,3720.0,313.4448,314.1902,313.4448,313.8497,3720.0
2020-08-12 10:10:00,340.43,342.0,339.73,341.99,32691.0,313.2608,314.7055,312.6166,314.6963,32691.0
2020-08-12 10:20:00,341.64,342.1,339.99,340.2,8985.0,314.3742,314.7975,312.8559,313.0491,8985.0
2020-08-12 10:30:00,340.37,341.88,340.37,341.07,8071.0,313.2056,314.5951,313.2056,313.8497,8071.0
2020-08-12 10:40:00,340.91,341.95,340.9,341.61,4919.0,313.7025,314.6595,313.6933,314.3466,4919.0
2020-08-12 10:50:00,341.63,342.34,341.26,342.1,10244.0,314.365,315.0183,314.0245,314.7975,10244.0
2020-08-12 11:00:00,342.19,343.15,341.83,342.2,9865.0,314.8803,315.7637,314.549,314.8895,9865.0
2020-08-12 11:10:00,342.19,342.41,341.15,341.33,5816.0,314.8803,315.0828,313.9233,314.089,5816.0
2020-08-12 11:20:00,341.27,342.71,341.25,341.62,9343.0,314.0337,315.3588,314.0153,314.3558,9343.0
2020-08-12 11:30:00,341.54,341.81,340.58,340.79,5862.0,314.2822,314.5306,313.3988,313.592,5862.0
2020-08-12 11:40:00,340.83,341.12,340.29,340.3,7490.0,313.6289,313.8957,313.132,313.1412,7490.0
2020-08-12 11:50:00,340.29,340.43,339.21,339.96,7680.0,313.132,313.2608,312.1381,312.8283,7680.0
2020-08-12 12:00:00,340.12,340.12,339.3,339.49,2909.0,312.9755,312.9755,312.221,312.3958,2909.0
2020-08-12 12:10:00,339.5,340.49,339.14,339.84,10787.0,312.405,313.316,312.0737,312.7179,10787.0
2020-08-12 12:20:00,339.81,340.27,339.56,340.23,6098.0,312.6903,313.1135,312.4602,313.0767,6098.0
2020-08-12 12:30:00,340.1,340.47,339.81,339.81,3159.0,312.9571,313.2976,312.6903,312.6903,3159.0
2020-08-12 12:40:00,340.01,340.12,339.76,339.84,3027.0,312.8743,312.9755,312.6442,312.7179,3027.0
2020-08-12 12:50:00,339.77,339.84,339.04,339.47,4076.0,312.6535,312.7179,311.9817,312.3774,4076.0
2020-08-12 13:00:00,339.59,339.63,338.0,338.09,22866.0,312.4878,312.5246,311.0247,311.1075,22866.0
2020-08-12 13:10:00,337.98,338.81,337.55,338.8,7706.0,311.0063,311.7701,310.6106,311.7609,7706.0
2020-08-12 13:20:00,338.72,339.05,338.32,338.93,5000.0,311.6873,311.9909,311.3192,311.8805,5000.0
2020-08-12 13:30:00,339.07,339.67,338.8,339.61,6918.0,312.0093,312.5614,311.7609,312.5062,6918.0
2020-08-12 13:40:00,339.58,339.68,339.13,339.21,3764.0,312.4786,312.5706,312.0645,312.1381,3764.0
2020-08-12 13:50:00,339.4,340.08,339.33,339.82,4600.0,312.313,312.9387,312.2486,312.6995,4600.0
2020-08-12 14:00:00,339.94,340.48,339.47,339.48,2701.0,312.8099,313.3068,312.3774,312.3866,2701.0
2020-08-12 14:10:00,339.23,340.14,339.23,339.82,5347.0,312.1565,312.9939,312.1565,312.6995,5347.0
2020-08-12 14:20:00,339.87,340.0,339.22,339.68,5201.0,312.7455,312.8651,312.1473,312.5706,5201.0
2020-08-12 14:30:00,339.62,339.94,339.37,339.87,5494.0,312.5154,312.8099,312.2854,312.7455,5494.0
2020-08-12 14:40:00,339.8,341.06,339.8,341.06,8740.0,312.6811,313.8405,312.6811,313.8405,8740.0
2020-08-12 14:50:00,340.9,341.22,340.56,340.8,4123.0,313.6933,313.9877,313.3804,313.6012,4123.0
2020-08-12 15:00:00,340.73,341.26,340.32,341.1,7500.0,313.5368,314.0245,313.1596,313.8773,7500.0
2020-08-12 15:10:00,341.21,341.39,340.16,340.41,12304.0,313.9785,314.1442,313.0123,313.2424,12304.0
2020-08-12 15:20:00,340.48,341.82,340.39,341.61,5908.0,313.3068,314.5398,313.224,314.3466,5908.0
2020-08-12 15:30:00,341.46,341.46,340.35,340.71,9757.0,314.2086,314.2086,313.1872,313.5184,9757.0
2020-08-12 15:40:00,340.63,340.88,339.52,339.62,28199.0,313.4448,313.6749,312.4234,312.5154,28199.0
2020-08-12 15:50:00,339.6,339.94,339.19,339.35,34672.0,312.497,312.8099,312.1197,312.267,34672.0
2020-08-13 09:30:00,336.79,337.54,335.46,336.36,14019.0,309.9113,310.6014,308.6874,309.5156,14019.0
2020-08-13 09:40:00,336.58,338.86,336.58,338.86,3900.0,309.718,311.8161,309.718,311.8161,3900.0
2020-08-13 09:50:00,339.28,340.55,339.26,339.72,10907.0,312.2026,313.3712,312.1842,312.6074,10907.0
2020-08-13 10:00:00,339.69,340.82,339.51,339.51,4307.0,312.5798,313.6197,312.4142,312.4142,4307.0
2020-08-13 10:10:00,339.3,339.3,338.4,338.69,2901.0,312.221,312.221,311.3928,311.6596,2901.0
2020-08-13 10:20:00,338.84,339.07,338.16,338.64,3251.0,311.7977,312.0093,311.1719,311.6136,3251.0
2020-08-13 10:30:00,338.41,338.67,337.61,337.79,3411.0,311.402,311.6412,310.6658,310.8315,3411.0
2020-08-13 10:40:00,337.79,338.41,337.57,338.14,3550.0,310.8315,311.402,310.629,311.1535,3550.0
2020-08-13 10:50:00,337.89,338.18,337.71,337.8,2824.0,310.9235,311.1903,310.7579,310.8407,2824.0
2020-08-13 11:00:00,337.63,338.05,337.3,337.39,4270.0,310.6842,311.0707,310.3806,310.4634,4270.0
2020-08-13 11:10:00,337.61,337.86,337.44,337.52,2732.0,310.6658,310.8959,310.5094,310.583,2732.0
2020-08-13 11:20:00,337.3,337.87,337.29,337.63,3728.0,310.3806,310.9051,310.3714,310.6842,3728.0
2020-08-13 11:30:00,337.73,337.73,337.12,337.65,4939.0,310.7763,310.7763,310.2149,310.7026,4939.0
2020-08-13 11:40:00,337.78,338.43,337.78,337.89,2358.0,310.8223,311.4204,310.8223,310.9235,2358.0
2020-08-13 11:50:00,337.8,338.38,337.8,338.37,3154.0,310.8407,311.3744,310.8407,311.3652,3154.0
2020-08-13 12:00:00,338.46,338.59,337.82,338.45,3005.0,311.448,311.5676,310.8591,311.4388,3005.0
2020-08-13 12:10:00,338.34,338.62,337.9,338.07,5231.0,311.3376,311.5952,310.9327,311.0891,5231.0
2020-08-13 12:20:00,337.98,338.13,337.79,338.13,3038.0,311.0063,311.1443,310.8315,311.1443,3038.0
2020-08-13 12:30:00,338.38,338.78,338.32,338.43,3908.0,311.3744,311.7425,311.3192,311.4204,3908.0
2020-08-13 12:40:00,338.38,338.95,338.28,338.46,3016.0,311.3744,311.8989,311.2824,311.448,3016.0
2020-08-13 12:50:00,338.47,338.68,338.24,338.61,3243.0,311.4572,311.6504,311.2456,311.586,3243.0
2020-08-13 13:00:00,338.68,339.78,338.67,339.38,5543.0,311.6504,312.6627,311.6412,312.2946,5543.0
2020-08-13 13:10:00,339.45,339.45,338.52,338.72,3468.0,312.359,312.359,311.5032,311.6873,3468.0
2020-08-13 13:20:00,338.82,339.11,338.36,338.48,3870.0,311.7793,312.0461,311.356,311.4664,3870.0
2020-08-13 13:30:00,338.31,338.33,337.74,338.06,4752.0,311.31,311.3284,310.7855,311.0799,4752.0
2020-08-13 13:40:00,337.95,338.53,337.64,338.14,3050.0,310.9787,311.5124,310.6934,311.1535,3050.0
2020-08-13 13:50:00,338.04,338.4,337.69,338.05,5505.0,311.0615,311.3928,310.7395,311.0707,5505.0
2020-08-13 14:00:00,338.19,338.64,338.11,338.3,5618.0,311.1995,311.6136,311.1259,311.3008,5618.0
2020-08-13 14:10:00,338.18,338.41,337.61,337.64,4451.0,311.1903,311.402,310.6658,310.6934,4451.0
2020-08-13 14:20:00,337.52,338.39,337.5,338.01,5902.0,310.583,311.3836,310.5646,311.0339,5902.0
2020-08-13 14:30:00,337.94,338.32,337.8,338.19,6408.0,310.9695,311.3192,310.8407,311.1995,6408.0
2020-08-13 14:40:00,338.27,338.64,338.02,338.29,5492.0,311.2732,311.6136,311.0431,311.2916,5492.0
2020-08-13 14:50:00,338.22,338.33,337.67,338.0,9846.0,311.2272,311.3284,310.721,311.0247,9846.0
2020-08-13 15:00:00,338.11,338.48,337.76,338.11,4748.0,311.1259,311.4664,310.8039,311.1259,4748.0
2020-08-13 15:10:00,338.23,338.64,337.98,338.63,3800.0,311.2364,311.6136,311.0063,311.6044,3800.0
2020-08-13 15:20:00,338.74,339.61,338.63,339.16,7168.0,311.7057,312.5062,311.6044,312.0921,7168.0
2020-08-13 15:30:00,339.08,339.08,338.27,338.36,7854.0,312.0185,312.0185,311.2732,311.356,7854.0
2020-08-13 15:40:00,338.27,338.65,337.97,338.32,13086.0,311.2732,311.6228,310.9971,311.3192,13086.0
2020-08-13 15:50:00,338.29,338.8,337.87,338.69,41661.0,311.2916,311.7609,310.9051,311.6596,41661.0
2020-08-14 09:30:00,337.28,338.24,337.2,337.71,6681.0,310.3622,311.2456,310.2886,310.7579,6681.0
2020-08-14 09:40:00,337.38,338.54,336.86,338.54,2924.0,310.4542,311.5216,309.9757,311.5216,2924.0
2020-08-14 09:50:00,338.59,339.66,338.47,339.15,5945.0,311.5676,312.5522,311.4572,312.0829,5945.0
2020-08-14 10:00:00,339.0,340.77,338.79,340.77,6031.0,311.9449,313.5736,311.7517,313.5736,6031.0
2020-08-14 10:10:00,340.61,341.33,340.33,341.33,2155.0,313.4264,314.089,313.1688,314.089,2155.0
2020-08-14 10:20:00,341.21,342.09,341.0,342.09,4037.0,313.9785,314.7883,313.7853,314.7883,4037.0
2020-08-14 10:30:00,342.34,342.49,341.72,341.9,6280.0,315.0183,315.1564,314.4478,314.6135,6280.0
2020-08-14 10:40:00,341.93,342.25,341.67,342.25,8022.0,314.6411,314.9355,314.4018,314.9355,8022.0
2020-08-14 10:50:00,342.36,342.45,341.96,341.96,3190.0,315.0367,315.1196,314.6687,314.6687,3190.0
2020-08-14 11:00:00,341.94,342.8,341.94,342.55,5206.0,314.6503,315.4416,314.6503,315.2116,5206.0
2020-08-14 11:10:00,342.29,343.17,342.29,343.15,4384.0,314.9723,315.7821,314.9723,315.7637,4384.0
2020-08-14 11:20:00,343.14,343.23,342.42,342.59,2505.0,315.7545,315.8373,315.092,315.2484,2505.0
2020-08-14 11:30:00,342.71,342.81,342.34,342.34,2800.0,315.3588,315.4508,315.0183,315.0183,2800.0
2020-08-14 11:40:00,342.36,342.62,342.16,342.25,3121.0,315.0367,315.276,314.8527,314.9355,3121.0
2020-08-14 11:50:00,342.31,343.5,342.31,343.5,5773.0,314.9907,316.0858,314.9907,316.0858,5773.0
2020-08-14 12:00:00,343.41,343.41,342.82,343.23,2246.0,316.0029,316.0029,315.46,315.8373,2246.0
2020-08-14 12:10:00,343.24,343.75,343.24,343.59,2019.0,315.8465,316.3158,315.8465,316.1686,2019.0
2020-08-14 12:20:00,343.6,343.61,342.93,342.93,1137.0,316.1778,316.187,315.5613,315.5613,1137.0
2020-08-14 12:30:00,343.03,343.14,342.51,342.51,3932.0,315.6533,315.7545,315.1748,315.1748,3932.0
2020-08-14 12:40:00,342.4,342.47,341.72,341.83,1800.0,315.0736,315.138,314.4478,314.549,1800.0
2020-08-14 12:50:00,341.91,341.99,341.72,341.96,1332.0,314.6227,314.6963,314.4478,314.6687,1332.0
2020-08-14 13:00:00,341.73,342.34,341.73,342.27,1519.0,314.457,315.0183,314.457,314.9539,1519.0
2020-08-14 13:10:00,342.44,342.78,342.25,342.25,1581.0,315.1104,315.4232,314.9355,314.9355,1581.0
2020-08-14 13:20:00,342.19,342.73,342.19,342.63,3424.0,314.8803,315.3772,314.8803,315.2852,3424.0
2020-08-14 13:30:00,342.81,343.47,342.68,343.36,4083.0,315.4508,316.0582,315.3312,315.9569,4083.0
2020-08-14 13:40:00,343.33,343.84,343.2,343.28,4501.0,315.9293,316.3986,315.8097,315.8833,4501.0
2020-08-14 13:50:00,343.46,343.69,343.23,343.23,2107.0,316.049,316.2606,315.8373,315.8373,2107.0
2020-08-14 14:00:00,343.32,343.6,342.87,343.29,6050.0,315.9201,316.1778,315.506,315.8925,6050.0
2020-08-14 14:10:00,343.14,343.44,342.77,343.44,2974.0,315.7545,316.0306,315.414,316.0306,2974.0
2020-08-14 14:20:00,343.45,343.84,343.09,343.18,3171.0,316.0398,316.3986,315.7085,315.7913,3171.0
2020-08-14 14:30:00,343.25,343.25,342.87,342.92,1315.0,315.8557,315.8557,315.506,315.5521,1315.0
2020-08-14 14:40:00,342.77,342.91,342.57,342.73,2700.0,315.414,315.5429,315.23,315.3772,2700.0
2020-08-14 14:50:00,342.86,343.32,342.35,342.5,4259.0,315.4968,315.9201,315.0275,315.1656,4259.0
2020-08-14 15:00:00,342.6,342.6,342.25,342.31,2500.0,315.2576,315.2576,314.9355,314.9907,2500.0
2020-08-14 15:10:00,342.32,342.37,342.08,342.21,4066.0,314.9999,315.0459,314.7791,314.8987,4066.0
2020-08-14 15:20:00,342.23,342.45,342.02,342.18,9175.0,314.9171,315.1196,314.7239,314.8711,9175.0
2020-08-14 15:30:00,342.19,342.32,341.18,341.22,9401.0,314.8803,314.9999,313.9509,313.9877,9401.0
2020-08-14 15:40:00,341.16,341.39,340.79,341.15,9969.0,313.9325,314.1442,313.592,313.9233,9969.0
2020-08-14 15:50:00,341.05,342.13,341.05,342.12,22474.0,313.8313,314.8251,313.8313,314.8159,22474.0
2020-08-17 09:30:00,341.77,344.0,341.77,343.66,21199.0,314.4938,316.5459,314.4938,316.233,21199.0
2020-08-17 09:40:00,343.15,343.15,341.27,341.98,2250.0,315.7637,315.7637,314.0337,314.6871,2250.0
2020-08-17 09:50:00,341.88,342.1,340.63,340.63,1864.0,314.5951,314.7975,313.4448,313.4448,1864.0
2020-08-17 10:00:00,339.75,340.43,339.19,340.43,3035.0,312.635,313.2608,312.1197,313.2608,3035.0
2020-08-17 10:10:00,340.53,340.53,339.79,340.28,3168.0,313.3528,313.3528,312.6719,313.1227,3168.0
2020-08-17 10:20:00,340.24,341.15,340.23,340.71,2880.0,313.0859,313.9233,313.0767,313.5184,2880.0
2020-08-17 10:30:00,340.91,341.19,340.24,340.24,3239.0,313.7025,313.9601,313.0859,313.0859,3239.0
2020-08-17 10:40:00,340.56,341.11,340.4,340.68,2864.0,313.3804,313.8865,313.2332,313.4908,2864.0
2020-08-17 10:50:00,340.59,341.78,340.4,341.78,2036.0,313.408,314.503,313.2332,314.503,2036.0
2020-08-17 11:00:00,341.72,341.8,341.55,341.55,983.0,314.4478,314.5214,314.2914,314.2914,983.0
2020-08-17 11:10:00,341.8,341.98,341.25,341.75,6197.0,314.5214,314.6871,314.0153,314.4754,6197.0
2020-08-17 11:20:00,341.65,342.29,341.45,342.15,4736.0,314.3834,314.9723,314.1994,314.8435,4736.0
2020-08-17 11:30:00,342.2,342.21,341.77,341.77,1850.0,314.8895,314.8987,314.4938,314.4938,1850.0
2020-08-17 11:40:00,341.94,342.12,341.37,341.52,1841.0,314.6503,314.8159,314.1258,314.2638,1841.0
2020-08-17 11:50:00,341.77,342.08,341.57,341.63,2165.0,314.4938,314.7791,314.3098,314.365,2165.0
2020-08-17 12:00:00,341.64,341.9,341.49,341.5,2612.0,314.3742,314.6135,314.2362,314.2454,2612.0
2020-08-17 12:10:00,341.57,341.7,340.7,341.18,4957.0,314.3098,314.4294,313.5092,313.9509,4957.0
2020-08-17 12:20:00,341.13,341.51,341.0,341.38,2465.0,313.9049,314.2546,313.7853,314.135,2465.0
2020-08-17 12:30:00,341.31,341.48,341.14,341.2,2006.0,314.0705,314.227,313.9141,313.9693,2006.0
2020-08-17 12:40:00,341.22,342.13,340.92,342.13,6697.0,313.9877,314.8251,313.7117,314.8251,6697.0
2020-08-17 12:50:00,342.02,342.03,341.66,341.93,4602.0,314.7239,314.7331,314.3926,314.6411,4602.0
2020-08-17 13:00:00,341.89,341.89,341.23,341.28,600.0,314.6043,314.6043,313.9969,314.0429,600.0
2020-08-17 13:10:00,341.46,341.46,340.86,341.36,1600.0,314.2086,314.2086,313.6565,314.1166,1600.0
2020-08-17 13:20:00,341.1,341.11,340.68,340.75,2302.0,313.8773,313.8865,313.4908,313.5552,2302.0
2020-08-17 13:30:00,340.76,340.96,340.76,340.93,7379.0,313.5644,313.7485,313.5644,313.7209,7379.0
2020-08-17 13:40:00,340.89,341.1,340.77,341.1,1500.0,313.6841,313.8773,313.5736,313.8773,1500.0
2020-08-17 13:50:00,341.3,341.3,340.85,340.92,1285.0,314.0613,314.0613,313.6473,313.7117,1285.0
2020-08-17 14:00:00,340.93,341.09,340.58,340.76,2168.0,313.7209,313.8681,313.3988,313.5644,2168.0
2020-08-17 14:10:00,340.62,340.81,340.62,340.81,1167.0,313.4356,313.6105,313.4356,313.6105,1167.0
2020-08-17 14:20:00,340.61,340.73,340.3,340.73,5310.0,313.4264,313.5368,313.1412,313.5368,5310.0
2020-08-17 14:30:00,340.81,340.81,340.16,340.16,2591.0,313.6105,313.6105,313.0123,313.0123,2591.0
2020-08-17 14:40:00,340.16,340.22,339.74,339.74,5688.0,313.0123,313.0675,312.6258,312.6258,5688.0
2020-08-17 14:50:00,339.68,339.99,339.44,339.56,16058.0,312.5706,312.8559,312.3498,312.4602,16058.0
2020-08-17 15:00:00,339.6,339.72,339.28,339.37,4475.0,312.497,312.6074,312.2026,312.2854,4475.0
2020-08-17 15:10:00,339.29,339.29,338.77,338.98,4373.0,312.2118,312.2118,311.7333,311.9265,4373.0
2020-08-17 15:20:00,338.88,338.9,338.64,338.68,4995.0,311.8345,311.8529,311.6136,311.6504,4995.0
2020-08-17 15:30:00,338.74,339.05,338.73,339.03,10254.0,311.7057,311.9909,311.6965,311.9725,10254.0
2020-08-17 15:40:00,338.93,339.17,338.82,338.82,22162.0,311.8805,312.1013,311.7793,311.7793,22162.0
2020-08-17 15:50:00,338.8,339.89,338.52,339.76,76893.0,311.7609,312.7639,311.5032,312.6442,76893.0
2020-08-18 09:30:00,339.72,339.72,338.16,338.58,12522.0,312.6074,312.6074,311.1719,311.5584,12522.0
2020-08-18 09:40:00,338.26,339.92,338.08,338.96,6213.0,311.264,312.7915,311.0983,311.9081,6213.0
2020-08-18 09:50:00,338.72,339.29,338.72,338.81,4701.0,311.6873,312.2118,311.6873,311.7701,4701.0
2020-08-18 10:00:00,338.84,339.2,338.54,338.54,3693.0,311.7977,312.1289,311.5216,311.5216,3693.0
2020-08-18 10:10:00,338.56,339.21,338.42,339.1,3150.0,311.54,312.1381,311.4112,312.0369,3150.0
2020-08-18 10:20:00,339.23,339.38,338.52,339.38,2603.0,312.1565,312.2946,311.5032,312.2946,2603.0
2020-08-18 10:30:00,339.37,339.48,338.95,339.03,3728.0,312.2854,312.3866,311.8989,311.9725,3728.0
2020-08-18 10:40:00,339.16,339.21,338.46,338.56,11705.0,312.0921,312.1381,311.448,311.54,11705.0
2020-08-18 10:50:00,338.73,339.45,338.61,339.38,12783.0,311.6965,312.359,311.586,312.2946,12783.0
2020-08-18 11:00:00,339.37,339.39,338.86,339.09,6016.0,312.2854,312.3038,311.8161,312.0277,6016.0
2020-08-18 11:10:00,339.34,339.34,338.44,339.31,26402.0,312.2578,312.2578,311.4296,312.2302,26402.0
2020-08-18 11:20:00,339.37,339.55,338.7,338.79,6697.0,312.2854,312.451,311.6688,311.7517,6697.0
2020-08-18 11:30:00,338.8,338.97,338.51,338.61,2949.0,311.7609,311.9173,311.494,311.586,2949.0
2020-08-18 11:40:00,338.68,338.93,338.4,338.68,9144.0,311.6504,311.8805,311.3928,311.6504,9144.0
2020-08-18 11:50:00,338.65,338.8,338.36,338.56,3709.0,311.6228,311.7609,311.356,311.54,3709.0
2020-08-18 12:00:00,338.45,338.78,338.41,338.52,2100.0,311.4388,311.7425,311.402,311.5032,2100.0
2020-08-18 12:10:00,338.63,339.09,338.62,339.02,2406.0,311.6044,312.0277,311.5952,311.9633,2406.0
2020-08-18 12:20:00,339.01,339.07,338.48,338.88,6545.0,311.9541,312.0093,311.4664,311.8345,6545.0
2020-08-18 12:30:00,338.93,338.93,338.19,338.31,2432.0,311.8805,311.8805,311.1995,311.31,2432.0
2020-08-18 12:40:00,338.74,338.84,338.55,338.82,2007.0,311.7057,311.7977,311.5308,311.7793,2007.0
2020-08-18 12:50:00,338.73,339.09,338.59,338.9,2600.0,311.6965,312.0277,311.5676,311.8529,2600.0
2020-08-18 13:00:00,339.01,339.18,338.86,338.99,2598.0,311.9541,312.1105,311.8161,311.9357,2598.0
2020-08-18 13:10:00,338.99,339.24,338.86,338.93,8025.0,311.9357,312.1658,311.8161,311.8805,8025.0
2020-08-18 13:20:00,338.86,338.96,338.79,338.94,2900.0,311.8161,311.9081,311.7517,311.8897,2900.0
2020-08-18 13:30:00,338.95,339.72,338.95,339.66,2145.0,311.8989,312.6074,311.8989,312.5522,2145.0
2020-08-18 13:40:00,339.54,339.7,339.44,339.44,5980.0,312.4418,312.589,312.3498,312.3498,5980.0
2020-08-18 13:50:00,339.21,339.5,338.82,338.82,8961.0,312.1381,312.405,311.7793,311.7793,8961.0
2020-08-18 14:00:00,338.99,339.19,338.73,338.88,3868.0,311.9357,312.1197,311.6965,311.8345,3868.0
2020-08-18 14:10:00,339.16,339.18,338.64,338.64,3911.0,312.0921,312.1105,311.6136,311.6136,3911.0
2020-08-18 14:20:00,338.77,338.92,338.44,338.53,3828.0,311.7333,311.8713,311.4296,311.5124,3828.0
2020-08-18 14:30:00,338.59,338.71,338.48,338.67,3665.0,311.5676,311.678,311.4664,311.6412,3665.0
2020-08-18 14:40:00,338.67,338.75,338.43,338.48,1882.0,311.6412,311.7149,311.4204,311.4664,1882.0
2020-08-18 14:50:00,338.46,339.0,338.46,338.77,5052.0,311.448,311.9449,311.448,311.7333,5052.0
2020-08-18 15:00:00,338.59,338.59,338.0,338.19,4613.0,311.5676,311.5676,311.0247,311.1995,4613.0
2020-08-18 15:10:00,338.15,338.4,337.72,337.83,9068.0,311.1627,311.3928,310.7671,310.8683,9068.0
2020-08-18 15:20:00,337.81,337.89,337.27,337.63,7005.0,310.8499,310.9235,310.353,310.6842,7005.0
2020-08-18 15:30:00,337.82,337.99,337.68,337.72,6909.0,310.8591,311.0155,310.7303,310.7671,6909.0
2020-08-18 15:40:00,337.78,338.0,337.72,337.8,12218.0,310.8223,311.0247,310.7671,310.8407,12218.0
2020-08-18 15:50:00,337.83,338.17,337.52,337.57,52570.0,310.8683,311.1811,310.583,310.629,52570.0
2020-08-19 09:30:00,337.0,337.58,336.2,337.58,10103.0,310.1045,310.6382,309.3684,310.6382,10103.0
2020-08-19 09:40:00,337.18,338.6,337.08,338.47,4190.0,310.2702,311.5768,310.1781,311.4572,4190.0
2020-08-19 09:50:00,338.47,338.99,338.17,338.55,4074.0,311.4572,311.9357,311.1811,311.5308,4074.0
2020-08-19 10:00:00,338.04,338.04,336.39,336.39,6007.0,311.0615,311.0615,309.5432,309.5432,6007.0
2020-08-19 10:10:00,336.79,337.29,336.35,336.7,4917.0,309.9113,310.3714,309.5064,309.8285,4917.0
2020-08-19 10:20:00,336.56,337.57,336.56,337.36,3929.0,309.6996,310.629,309.6996,310.4358,3929.0
2020-08-19 10:30:00,337.51,337.9,337.46,337.6,6604.0,310.5738,310.9327,310.5278,310.6566,6604.0
2020-08-19 10:40:00,337.46,338.47,337.41,338.39,5681.0,310.5278,311.4572,310.4818,311.3836,5681.0
2020-08-19 10:50:00,338.34,338.67,337.13,337.31,3915.0,311.3376,311.6412,310.2241,310.3898,3915.0
2020-08-19 11:00:00,337.13,338.02,336.96,337.88,20343.0,310.2241,311.0431,310.0677,310.9143,20343.0
2020-08-19 11:10:00,337.89,337.98,337.32,337.32,7206.0,310.9235,311.0063,310.399,310.399,7206.0
2020-08-19 11:20:00,337.2,337.91,337.2,337.72,4455.0,310.2886,310.9419,310.2886,310.7671,4455.0
2020-08-19 11:30:00,337.75,337.91,337.46,337.6,5180.0,310.7947,310.9419,310.5278,310.6566,5180.0
2020-08-19 11:40:00,337.76,337.76,337.0,337.0,3471.0,310.8039,310.8039,310.1045,310.1045,3471.0
2020-08-19 11:50:00,337.1,337.52,336.83,337.18,8968.0,310.1965,310.583,309.9481,310.2702,8968.0
2020-08-19 12:00:00,337.18,337.44,336.63,337.24,6327.0,310.2702,310.5094,309.7641,310.3254,6327.0
2020-08-19 12:10:00,337.34,338.27,337.3,338.16,3472.0,310.4174,311.2732,310.3806,311.1719,3472.0
2020-08-19 12:20:00,338.24,338.85,338.24,338.85,3825.0,311.2456,311.8069,311.2456,311.8069,3825.0
2020-08-19 12:30:00,338.89,339.24,338.89,339.0,4270.0,311.8437,312.1658,311.8437,311.9449,4270.0
2020-08-19 12:40:00,338.94,339.06,338.72,339.0,5203.0,311.8897,312.0001,311.6873,311.9449,5203.0
2020-08-19 12:50:00,338.99,339.3,338.86,339.17,3358.0,311.9357,312.221,311.8161,312.1013,3358.0
2020-08-19 13:00:00,339.29,339.66,339.22,339.66,3943.0,312.2118,312.5522,312.1473,312.5522,3943.0
2020-08-19 13:10:00,339.64,340.32,339.57,340.24,6654.0,312.5338,313.1596,312.4694,313.0859,6654.0
2020-08-19 13:20:00,340.24,340.24,339.61,339.73,5710.0,313.0859,313.0859,312.5062,312.6166,5710.0
2020-08-19 13:30:00,339.85,339.85,338.89,339.14,5606.0,312.7271,312.7271,311.8437,312.0737,5606.0
2020-08-19 13:40:00,339.13,339.23,338.93,339.13,4761.0,312.0645,312.1565,311.8805,312.0645,4761.0
2020-08-19 13:50:00,339.28,339.78,339.15,339.34,3301.0,312.2026,312.6627,312.0829,312.2578,3301.0
2020-08-19 14:00:00,339.12,339.55,339.0,339.26,1800.0,312.0553,312.451,311.9449,312.1842,1800.0
2020-08-19 14:10:00,338.67,338.7,338.32,338.33,3900.0,311.6412,311.6688,311.3192,311.3284,3900.0
2020-08-19 14:20:00,338.34,339.49,338.34,338.37,5462.0,311.3376,312.3958,311.3376,311.3652,5462.0
2020-08-19 14:30:00,338.21,338.68,337.89,338.25,6036.0,311.218,311.6504,310.9235,311.2548,6036.0
2020-08-19 14:40:00,338.14,338.45,337.95,338.36,2453.0,311.1535,311.4388,310.9787,311.356,2453.0
2020-08-19 14:50:00,338.37,338.59,338.16,338.35,4425.0,311.3652,311.5676,311.1719,311.3468,4425.0
2020-08-19 15:00:00,338.47,338.64,338.27,338.34,7576.0,311.4572,311.6136,311.2732,311.3376,7576.0
2020-08-19 15:10:00,338.34,338.54,338.09,338.26,5696.0,311.3376,311.5216,311.1075,311.264,5696.0
2020-08-19 15:20:00,338.15,338.38,337.56,337.73,10811.0,311.1627,311.3744,310.6198,310.7763,10811.0
2020-08-19 15:30:00,337.8,338.18,337.64,338.18,7800.0,310.8407,311.1903,310.6934,311.1903,7800.0
2020-08-19 15:40:00,338.08,338.32,337.39,337.63,26619.0,311.0983,311.3192,310.4634,310.6842,26619.0
2020-08-19 15:50:00,337.3,338.47,337.2,338.02,45362.0,310.3806,311.4572,310.2886,311.0431,45362.0
2020-08-20 09:30:00,337.58,337.94,336.76,337.52,7458.0,310.6382,310.9695,309.8837,310.583,7458.0
2020-08-20 09:40:00,337.02,337.23,336.21,337.11,2787.0,310.1229,310.3162,309.3776,310.2057,2787.0
2020-08-20 09:50:00,336.82,337.55,336.25,336.66,4195.0,309.9389,310.6106,309.4144,309.7917,4195.0
2020-08-20 10:00:00,336.51,336.94,336.03,336.81,4186.0,309.6536,310.0493,309.2119,309.9297,4186.0
2020-08-20 10:10:00,337.23,337.75,336.75,337.75,11082.0,310.3162,310.7947,309.8745,310.7947,11082.0
2020-08-20 10:20:00,337.81,337.83,337.19,337.6,2253.0,310.8499,310.8683,310.2794,310.6566,2253.0
2020-08-20 10:30:00,337.62,338.42,337.61,338.41,1692.0,310.675,311.4112,310.6658,311.402,1692.0
2020-08-20 10:40:00,337.81,338.05,337.4,337.52,2339.0,310.8499,311.0707,310.4726,310.583,2339.0
2020-08-20 10:50:00,337.71,337.91,336.66,336.74,2368.0,310.7579,310.9419,309.7917,309.8653,2368.0
2020-08-20 11:00:00,336.6,338.05,336.6,338.05,4413.0,309.7364,311.0707,309.7364,311.0707,4413.0
2020-08-20 11:10:00,337.43,338.44,337.43,338.44,3605.0,310.5002,311.4296,310.5002,311.4296,3605.0
2020-08-20 11:20:00,338.35,338.35,337.52,337.58,6024.0,311.3468,311.3468,310.583,310.6382,6024.0
2020-08-20 11:30:00,337.55,338.14,337.45,337.92,2826.0,310.6106,311.1535,310.5186,310.9511,2826.0
2020-08-20 11:40:00,337.79,337.79,337.58,337.77,1922.0,310.8315,310.8315,310.6382,310.8131,1922.0
2020-08-20 11:50:00,337.9,337.9,337.3,337.3,2601.0,310.9327,310.9327,310.3806,310.3806,2601.0
2020-08-20 12:00:00,337.14,337.32,336.93,337.3,1103.0,310.2333,310.399,310.0401,310.3806,1103.0
2020-08-20 12:10:00,337.2,337.22,336.91,337.13,1905.0,310.2886,310.307,310.0217,310.2241,1905.0
2020-08-20 12:20:00,336.84,337.23,336.78,337.12,2998.0,309.9573,310.3162,309.9021,310.2149,2998.0
2020-08-20 12:30:00,337.02,337.26,336.88,337.0,1684.0,310.1229,310.3438,309.9941,310.1045,1684.0
2020-08-20 12:40:00,337.04,337.13,336.69,336.79,2464.0,310.1413,310.2241,309.8193,309.9113,2464.0
2020-08-20 12:50:00,336.88,337.24,336.65,336.65,2371.0,309.9941,310.3254,309.7825,309.7825,2371.0
2020-08-20 13:00:00,336.72,336.79,336.31,336.4,4426.0,309.8469,309.9113,309.4696,309.5524,4426.0
2020-08-20 13:10:00,336.47,336.73,336.12,336.73,3028.0,309.6168,309.8561,309.2948,309.8561,3028.0
2020-08-20 13:20:00,336.55,337.16,336.4,336.93,8186.0,309.6904,310.2518,309.5524,310.0401,8186.0
2020-08-20 13:30:00,336.88,337.29,336.72,336.92,3228.0,309.9941,310.3714,309.8469,310.0309,3228.0
2020-08-20 13:40:00,337.0,337.12,336.88,337.12,2941.0,310.1045,310.2149,309.9941,310.2149,2941.0
2020-08-20 13:50:00,337.04,337.04,336.55,336.75,6272.0,310.1413,310.1413,309.6904,309.8745,6272.0
2020-08-20 14:00:00,336.64,336.92,336.47,336.82,2880.0,309.7733,310.0309,309.6168,309.9389,2880.0
2020-08-20 14:10:00,336.79,336.89,336.62,336.89,3532.0,309.9113,310.0033,309.7548,310.0033,3532.0
2020-08-20 14:20:00,336.78,337.08,336.58,336.85,3490.0,309.9021,310.1781,309.718,309.9665,3490.0
2020-08-20 14:30:00,336.75,336.99,336.6,336.81,2408.0,309.8745,310.0953,309.7364,309.9297,2408.0
2020-08-20 14:40:00,336.69,336.87,336.44,336.64,2370.0,309.8193,309.9849,309.5892,309.7733,2370.0
2020-08-20 14:50:00,336.44,336.6,336.18,336.39,3407.0,309.5892,309.7364,309.35,309.5432,3407.0
2020-08-20 15:00:00,336.39,336.96,336.31,336.75,4252.0,309.5432,310.0677,309.4696,309.8745,4252.0
2020-08-20 15:10:00,336.74,336.95,336.54,336.54,3286.0,309.8653,310.0585,309.6812,309.6812,3286.0
2020-08-20 15:20:00,336.65,336.9,336.36,336.62,4835.0,309.7825,310.0125,309.5156,309.7548,4835.0
2020-08-20 15:30:00,336.53,336.67,336.34,336.47,3925.0,309.672,309.8009,309.4972,309.6168,3925.0
2020-08-20 15:40:00,336.57,337.09,336.49,336.87,4896.0,309.7088,310.1873,309.6352,309.9849,4896.0
2020-08-20 15:50:00,336.61,336.94,336.35,336.67,18988.0,309.7456,310.0493,309.5064,309.8009,18988.0
2020-08-21 09:30:00,337.3,338.25,336.73,336.73,30143.0,310.3806,311.2548,309.8561,309.8561,30143.0
2020-08-21 09:40:00,336.72,338.41,336.44,338.34,13934.0,309.8469,311.402,309.5892,311.3376,13934.0
2020-08-21 09:50:00,338.62,339.13,338.52,338.79,2251.0,311.5952,312.0645,311.5032,311.7517,2251.0
2020-08-21 10:00:00,338.29,338.36,337.4,338.09,1554.0,311.2916,311.356,310.4726,311.1075,1554.0
2020-08-21 10:10:00,338.36,338.36,337.26,337.26,1658.0,311.356,311.356,310.3438,310.3438,1658.0
2020-08-21 10:20:00,337.21,337.91,336.84,337.91,3411.0,310.2978,310.9419,309.9573,310.9419,3411.0
2020-08-21 10:30:00,338.21,338.21,337.42,337.91,13260.0,311.218,311.218,310.491,310.9419,13260.0
2020-08-21 10:40:00,338.31,338.31,336.97,337.3,5501.0,311.31,311.31,310.0769,310.3806,5501.0
2020-08-21 10:50:00,337.56,337.56,336.45,336.72,3550.0,310.6198,310.6198,309.5984,309.8469,3550.0
2020-08-21 11:00:00,336.79,337.33,336.64,337.33,3303.0,309.9113,310.4082,309.7733,310.4082,3303.0
2020-08-21 11:10:00,337.17,337.33,337.1,337.33,1504.0,310.261,310.4082,310.1965,310.4082,1504.0
2020-08-21 11:20:00,337.27,337.49,337.18,337.34,2269.0,310.353,310.5554,310.2702,310.4174,2269.0
2020-08-21 11:30:00,337.4,338.19,337.4,338.19,2118.0,310.4726,311.1995,310.4726,311.1995,2118.0
2020-08-21 11:40:00,338.12,338.12,337.73,337.89,2326.0,311.1351,311.1351,310.7763,310.9235,2326.0
2020-08-21 11:50:00,337.99,338.53,337.91,338.53,1974.0,311.0155,311.5124,310.9419,311.5124,1974.0
2020-08-21 12:00:00,338.46,338.59,338.23,338.3,3207.0,311.448,311.5676,311.2364,311.3008,3207.0
2020-08-21 12:10:00,338.48,338.5,338.08,338.34,2027.0,311.4664,311.4848,311.0983,311.3376,2027.0
2020-08-21 12:20:00,338.33,338.43,337.82,337.82,3605.0,311.3284,311.4204,310.8591,310.8591,3605.0
2020-08-21 12:30:00,337.93,338.1,337.74,338.07,2840.0,310.9603,311.1167,310.7855,311.0891,2840.0
2020-08-21 12:40:00,338.06,338.34,337.65,338.32,6354.0,311.0799,311.3376,310.7026,311.3192,6354.0
2020-08-21 12:50:00,338.45,338.45,337.88,337.88,2253.0,311.4388,311.4388,310.9143,310.9143,2253.0
2020-08-21 13:00:00,337.86,338.04,337.65,338.04,6275.0,310.8959,311.0615,310.7026,311.0615,6275.0
2020-08-21 13:10:00,338.0,338.13,337.84,337.99,1400.0,311.0247,311.1443,310.8775,311.0155,1400.0
2020-08-21 13:20:00,338.09,338.09,337.63,337.92,1677.0,311.1075,311.1075,310.6842,310.9511,1677.0
2020-08-21 13:30:00,337.87,338.11,337.75,338.11,2167.0,310.9051,311.1259,310.7947,311.1259,2167.0
2020-08-21 13:40:00,338.26,338.72,338.26,338.62,3346.0,311.264,311.6873,311.264,311.5952,3346.0
2020-08-21 13:50:00,338.6,338.68,338.29,338.53,2546.0,311.5768,311.6504,311.2916,311.5124,2546.0
2020-08-21 14:00:00,338.48,338.61,338.11,338.24,3886.0,311.4664,311.586,311.1259,311.2456,3886.0
2020-08-21 14:10:00,338.22,338.23,337.9,338.16,3052.0,311.2272,311.2364,310.9327,311.1719,3052.0
2020-08-21 14:20:00,338.13,338.4,338.06,338.06,3107.0,311.1443,311.3928,311.0799,311.0799,3107.0
2020-08-21 14:30:00,338.34,338.68,338.22,338.68,5669.0,311.3376,311.6504,311.2272,311.6504,5669.0
2020-08-21 14:40:00,338.62,338.87,337.99,338.12,3475.0,311.5952,311.8253,311.0155,311.1351,3475.0
2020-08-21 14:50:00,338.22,338.56,338.03,338.13,4948.0,311.2272,311.54,311.0523,311.1443,4948.0
2020-08-21 15:00:00,338.19,338.43,338.13,338.42,4440.0,311.1995,311.4204,311.1443,311.4112,4440.0
2020-08-21 15:10:00,338.37,338.69,338.23,338.54,6454.0,311.3652,311.6596,311.2364,311.5216,6454.0
2020-08-21 15:20:00,338.53,338.62,338.33,338.39,4504.0,311.5124,311.5952,311.3284,311.3836,4504.0
2020-08-21 15:30:00,338.38,338.64,338.21,338.44,5490.0,311.3744,311.6136,311.218,311.4296,5490.0
2020-08-21 15:40:00,338.39,338.45,338.1,338.38,8633.0,311.3836,311.4388,311.1167,311.3744,8633.0
2020-08-21 15:50:00,338.22,338.67,337.74,337.81,30587.0,311.2272,311.6412,310.7855,310.8499,30587.0
2020-08-24 09:30:00,338.7,339.0,338.45,338.48,12056.0,311.6688,311.9449,311.4388,311.4664,12056.0
2020-08-24 09:40:00,338.86,340.42,338.41,340.39,8663.0,311.8161,313.2516,311.402,313.224,8663.0
2020-08-24 09:50:00,340.27,341.57,340.21,340.32,5414.0,313.1135,314.3098,313.0583,313.1596,5414.0
2020-08-24 10:00:00,340.06,341.75,339.82,341.44,6596.0,312.9203,314.4754,312.6995,314.1902,6596.0
2020-08-24 10:10:00,341.63,342.72,341.07,342.56,4205.0,314.365,315.368,313.8497,315.2208,4205.0
2020-08-24 10:20:00,342.41,343.08,341.9,342.02,9121.0,315.0828,315.6993,314.6135,314.7239,9121.0
2020-08-24 10:30:00,341.85,342.3,341.69,341.83,6693.0,314.5674,314.9815,314.4202,314.549,6693.0
2020-08-24 10:40:00,341.88,342.34,341.61,341.9,4109.0,314.5951,315.0183,314.3466,314.6135,4109.0
2020-08-24 10:50:00,341.87,342.38,341.63,342.28,6175.0,314.5859,315.0552,314.365,314.9631,6175.0
2020-08-24 11:00:00,342.17,342.42,341.66,341.66,3036.0,314.8619,315.092,314.3926,314.3926,3036.0
2020-08-24 11:10:00,341.62,341.82,341.51,341.52,2577.0,314.3558,314.5398,314.2546,314.2638,2577.0
2020-08-24 11:20:00,341.66,342.49,341.58,342.3,5893.0,314.3926,315.1564,314.319,314.9815,5893.0
2020-08-24 11:30:00,342.47,343.48,342.4,343.2,7071.0,315.138,316.0674,315.0736,315.8097,7071.0
2020-08-24 11:40:00,343.17,343.17,342.55,342.63,4622.0,315.7821,315.7821,315.2116,315.2852,4622.0
2020-08-24 11:50:00,342.61,342.61,342.1,342.44,7149.0,315.2668,315.2668,314.7975,315.1104,7149.0
2020-08-24 12:00:00,342.52,342.52,342.04,342.32,1755.0,315.184,315.184,314.7423,314.9999,1755.0
2020-08-24 12:10:00,342.23,342.23,342.03,342.03,1635.0,314.9171,314.9171,314.7331,314.7331,1635.0
2020-08-24 12:20:00,342.13,342.14,341.69,342.13,5083.0,314.8251,314.8343,314.4202,314.8251,5083.0
2020-08-24 12:30:00,342.13,342.71,342.07,342.52,2253.0,314.8251,315.3588,314.7699,315.184,2253.0
2020-08-24 12:40:00,342.6,342.61,341.75,341.83,1425.0,315.2576,315.2668,314.4754,314.549,1425.0
2020-08-24 12:50:00,341.82,342.04,341.74,341.86,4509.0,314.5398,314.7423,314.4662,314.5767,4509.0
2020-08-24 13:00:00,341.87,342.35,341.86,342.19,1663.0,314.5859,315.0275,314.5767,314.8803,1663.0
2020-08-24 13:10:00,342.23,342.3,341.96,341.96,2204.0,314.9171,314.9815,314.6687,314.6687,2204.0
2020-08-24 13:20:00,342.0,342.66,342.0,342.66,2573.0,314.7055,315.3128,314.7055,315.3128,2573.0
2020-08-24 13:30:00,342.74,342.93,342.63,342.67,1300.0,315.3864,315.5613,315.2852,315.322,1300.0
2020-08-24 13:40:00,342.68,342.89,342.65,342.73,2039.0,315.3312,315.5244,315.3036,315.3772,2039.0
2020-08-24 13:50:00,342.78,343.13,342.78,342.99,2329.0,315.4232,315.7453,315.4232,315.6165,2329.0
2020-08-24 14:00:00,343.07,343.07,342.93,342.99,2007.0,315.6901,315.6901,315.5613,315.6165,2007.0
2020-08-24 14:10:00,342.91,343.26,342.8,343.26,4620.0,315.5429,315.8649,315.4416,315.8649,4620.0
2020-08-24 14:20:00,343.26,343.41,343.1,343.41,2351.0,315.8649,316.0029,315.7177,316.0029,2351.0
2020-08-24 14:30:00,343.42,343.42,342.86,343.1,4576.0,316.0122,316.0122,315.4968,315.7177,4576.0
2020-08-24 14:40:00,342.98,343.23,342.97,343.16,2605.0,315.6073,315.8373,315.5981,315.7729,2605.0
2020-08-24 14:50:00,343.01,343.26,342.92,343.15,3952.0,315.6349,315.8649,315.5521,315.7637,3952.0
2020-08-24 15:00:00,342.99,343.4,342.95,343.4,3559.0,315.6165,315.9937,315.5797,315.9937,3559.0
2020-08-24 15:10:00,343.2,343.32,342.99,343.0,1972.0,315.8097,315.9201,315.6165,315.6257,1972.0
2020-08-24 15:20:00,342.98,343.49,342.98,343.28,3231.0,315.6073,316.0766,315.6073,315.8833,3231.0
2020-08-24 15:30:00,343.24,343.93,343.17,343.81,5925.0,315.8465,316.4814,315.7821,316.371,5925.0
2020-08-24 15:40:00,343.79,344.11,343.67,343.97,8815.0,316.3526,316.6471,316.2422,316.5183,8815.0
2020-08-24 15:50:00,343.86,344.51,343.86,344.43,33388.0,316.417,317.0152,316.417,316.9415,33388.0
2020-08-25 09:30:00,345.0,345.07,341.45,342.05,21457.0,317.4661,317.5305,314.1994,314.7515,21457.0
2020-08-25 09:40:00,342.04,343.69,341.81,343.54,11924.0,314.7423,316.2606,314.5306,316.1226,11924.0
2020-08-25 09:50:00,343.51,344.68,343.33,343.65,10161.0,316.095,317.1716,315.9293,316.2238,10161.0
2020-08-25 10:00:00,343.51,344.65,343.24,344.3,7682.0,316.095,317.144,315.8465,316.8219,7682.0
2020-08-25 10:10:00,343.92,343.98,342.7,343.32,8510.0,316.4722,316.5275,315.3496,315.9201,8510.0
2020-08-25 10:20:00,343.12,344.07,342.96,344.07,8548.0,315.7361,316.6103,315.5889,316.6103,8548.0
2020-08-25 10:30:00,343.98,343.98,342.55,343.2,4582.0,316.5275,316.5275,315.2116,315.8097,4582.0
2020-08-25 10:40:00,343.21,343.61,343.2,343.31,3900.0,315.8189,316.187,315.8097,315.9109,3900.0
2020-08-25 10:50:00,343.32,343.6,343.04,343.15,5049.0,315.9201,316.1778,315.6625,315.7637,5049.0
2020-08-25 11:00:00,343.3,343.57,343.06,343.31,6078.0,315.9017,316.1502,315.6809,315.9109,6078.0
2020-08-25 11:10:00,343.26,343.4,342.2,342.2,7558.0,315.8649,315.9937,314.8895,314.8895,7558.0
2020-08-25 11:20:00,341.83,342.47,341.6,342.47,3463.0,314.549,315.138,314.3374,315.138,3463.0
2020-08-25 11:30:00,342.46,342.63,341.93,342.23,7777.0,315.1288,315.2852,314.6411,314.9171,7777.0
2020-08-25 11:40:00,342.1,342.41,341.74,342.26,3064.0,314.7975,315.0828,314.4662,314.9447,3064.0
2020-08-25 11:50:00,342.1,342.2,341.78,342.12,7345.0,314.7975,314.8895,314.503,314.8159,7345.0
2020-08-25 12:00:00,342.07,342.4,342.07,342.4,1546.0,314.7699,315.0736,314.7699,315.0736,1546.0
2020-08-25 12:10:00,342.5,342.54,342.05,342.49,2473.0,315.1656,315.2024,314.7515,315.1564,2473.0
2020-08-25 12:20:00,342.67,342.72,342.35,342.42,7488.0,315.322,315.368,315.0275,315.092,7488.0
2020-08-25 12:30:00,342.59,343.0,342.38,342.7,2968.0,315.2484,315.6257,315.0552,315.3496,2968.0
2020-08-25 12:40:00,342.42,342.8,342.42,342.49,3191.0,315.092,315.4416,315.092,315.1564,3191.0
2020-08-25 12:50:00,342.34,342.34,341.94,341.94,1758.0,315.0183,315.0183,314.6503,314.6503,1758.0
2020-08-25 13:00:00,342.0,342.26,341.84,342.06,2840.0,314.7055,314.9447,314.5582,314.7607,2840.0
2020-08-25 13:10:00,341.95,342.0,341.68,341.97,5469.0,314.6595,314.7055,314.411,314.6779,5469.0
2020-08-25 13:20:00,342.0,342.34,341.98,342.23,3033.0,314.7055,315.0183,314.6871,314.9171,3033.0
2020-08-25 13:30:00,342.28,342.46,342.28,342.41,1100.0,314.9631,315.1288,314.9631,315.0828,1100.0
2020-08-25 13:40:00,342.25,342.63,342.15,342.43,2301.0,314.9355,315.2852,314.8435,315.1012,2301.0
2020-08-25 13:50:00,342.45,342.74,342.32,342.53,1063.0,315.1196,315.3864,314.9999,315.1932,1063.0
2020-08-25 14:00:00,342.55,342.66,342.31,342.66,2575.0,315.2116,315.3128,314.9907,315.3128,2575.0
2020-08-25 14:10:00,342.57,342.68,342.17,342.31,4237.0,315.23,315.3312,314.8619,314.9907,4237.0
2020-08-25 14:20:00,342.26,342.41,342.21,342.27,3515.0,314.9447,315.0828,314.8987,314.9539,3515.0
2020-08-25 14:30:00,342.19,342.53,341.93,342.39,6455.0,314.8803,315.1932,314.6411,315.0644,6455.0
2020-08-25 14:40:00,342.34,342.34,342.0,342.31,1877.0,315.0183,315.0183,314.7055,314.9907,1877.0
2020-08-25 14:50:00,342.22,342.39,341.92,342.24,3826.0,314.9079,315.0644,314.6319,314.9263,3826.0
2020-08-25 15:00:00,342.2,342.29,341.88,342.15,4416.0,314.8895,314.9723,314.5951,314.8435,4416.0
2020-08-25 15:10:00,342.2,342.52,342.15,342.49,2240.0,314.8895,315.184,314.8435,315.1564,2240.0
2020-08-25 15:20:00,342.65,343.03,342.54,342.95,9850.0,315.3036,315.6533,315.2024,315.5797,9850.0
2020-08-25 15:30:00,342.94,342.95,342.3,342.5,4381.0,315.5705,315.5797,314.9815,315.1656,4381.0
2020-08-25 15:40:00,342.42,342.6,342.34,342.36,7457.0,315.092,315.2576,315.0183,315.0367,7457.0
2020-08-25 15:50:00,342.3,343.09,342.15,343.0,34005.0,314.9815,315.7085,314.8435,315.6257,34005.0
2020-08-26 09:30:00,341.5,341.62,339.46,339.63,12793.0,314.2454,314.3558,312.3682,312.5246,12793.0
2020-08-26 09:40:00,339.95,340.01,338.02,339.19,7050.0,312.8191,312.8743,311.0431,312.1197,7050.0
2020-08-26 09:50:00,339.1,340.62,339.05,339.28,8272.0,312.0369,313.4356,311.9909,312.2026,8272.0
2020-08-26 10:00:00,339.35,340.81,338.99,340.81,7897.0,312.267,313.6105,311.9357,313.6105,7897.0
2020-08-26 10:10:00,340.92,341.19,340.49,340.82,3911.0,313.7117,313.9601,313.316,313.6197,3911.0
2020-08-26 10:20:00,340.8,341.03,340.23,340.23,4444.0,313.6012,313.8129,313.0767,313.0767,4444.0
2020-08-26 10:30:00,340.29,340.83,340.28,340.79,2445.0,313.132,313.6289,313.1227,313.592,2445.0
2020-08-26 10:40:00,340.82,340.83,340.0,340.64,4237.0,313.6197,313.6289,312.8651,313.454,4237.0
2020-08-26 10:50:00,340.65,340.79,339.87,340.0,3288.0,313.4632,313.592,312.7455,312.8651,3288.0
2020-08-26 11:00:00,339.88,340.01,339.65,340.0,6086.0,312.7547,312.8743,312.543,312.8651,6086.0
2020-08-26 11:10:00,340.02,340.99,340.02,340.32,3744.0,312.8835,313.7761,312.8835,313.1596,3744.0
2020-08-26 11:20:00,340.3,340.41,339.9,340.12,3406.0,313.1412,313.2424,312.7731,312.9755,3406.0
2020-08-26 11:30:00,340.04,340.04,338.87,339.02,3058.0,312.9019,312.9019,311.8253,311.9633,3058.0
2020-08-26 11:40:00,339.0,339.64,338.91,339.51,3397.0,311.9449,312.5338,311.8621,312.4142,3397.0
2020-08-26 11:50:00,339.45,339.52,339.24,339.46,3246.0,312.359,312.4234,312.1658,312.3682,3246.0
2020-08-26 12:00:00,339.46,340.12,339.46,340.08,3836.0,312.3682,312.9755,312.3682,312.9387,3836.0
2020-08-26 12:10:00,340.03,340.03,339.38,339.81,4957.0,312.8927,312.8927,312.2946,312.6903,4957.0
2020-08-26 12:20:00,339.85,340.12,339.82,340.06,3203.0,312.7271,312.9755,312.6995,312.9203,3203.0
2020-08-26 12:30:00,340.05,340.35,339.78,340.35,3421.0,312.9111,313.1872,312.6627,313.1872,3421.0
2020-08-26 12:40:00,340.4,340.85,340.4,340.67,5042.0,313.2332,313.6473,313.2332,313.4816,5042.0
2020-08-26 12:50:00,340.72,341.14,340.5,340.94,3204.0,313.5276,313.9141,313.3252,313.7301,3204.0
2020-08-26 13:00:00,340.65,341.08,340.65,341.08,5165.0,313.4632,313.8589,313.4632,313.8589,5165.0
2020-08-26 13:10:00,340.82,340.83,340.54,340.61,1909.0,313.6197,313.6289,313.362,313.4264,1909.0
2020-08-26 13:20:00,340.7,340.85,340.64,340.7,1368.0,313.5092,313.6473,313.454,313.5092,1368.0
2020-08-26 13:30:00,340.77,341.31,340.68,341.25,4398.0,313.5736,314.0705,313.4908,314.0153,4398.0
2020-08-26 13:40:00,341.42,341.73,341.39,341.5,6031.0,314.1718,314.457,314.1442,314.2454,6031.0
2020-08-26 13:50:00,341.56,341.89,341.56,341.74,2700.0,314.3006,314.6043,314.3006,314.4662,2700.0
2020-08-26 14:00:00,341.69,342.33,341.69,342.33,2729.0,314.4202,315.0091,314.4202,315.0091,2729.0
2020-08-26 14:10:00,342.41,342.66,342.13,342.66,3910.0,315.0828,315.3128,314.8251,315.3128,3910.0
2020-08-26 14:20:00,342.81,342.88,342.39,342.39,3326.0,315.4508,315.5152,315.0644,315.0644,3326.0
2020-08-26 14:30:00,342.38,342.54,342.09,342.52,3912.0,315.0552,315.2024,314.7883,315.184,3912.0
2020-08-26 14:40:00,342.6,342.86,342.49,342.49,8889.0,315.2576,315.4968,315.1564,315.1564,8889.0
2020-08-26 14:50:00,342.51,342.79,342.39,342.53,3320.0,315.1748,315.4324,315.0644,315.1932,3320.0
2020-08-26 15:00:00,342.27,342.35,342.02,342.35,3395.0,314.9539,315.0275,314.7239,315.0275,3395.0
2020-08-26 15:10:00,342.33,342.55,342.19,342.3,3860.0,315.0091,315.2116,314.8803,314.9815,3860.0
2020-08-26 15:20:00,342.21,342.52,342.14,342.14,7179.0,314.8987,315.184,314.8343,314.8343,7179.0
2020-08-26 15:30:00,341.9,342.07,341.32,341.36,5205.0,314.6135,314.7699,314.0797,314.1166,5205.0
2020-08-26 15:40:00,341.31,341.66,341.13,341.57,15984.0,314.0705,314.3926,313.9049,314.3098,15984.0
2020-08-26 15:50:00,341.57,341.68,341.0,341.4,19415.0,314.3098,314.411,313.7853,314.1534,19415.0
2020-08-27 09:30:00,343.46,344.51,342.06,344.51,22086.0,316.049,317.0152,314.7607,317.0152,22086.0
2020-08-27 09:40:00,344.75,345.23,344.09,344.48,7021.0,317.236,317.6777,316.6287,316.9876,7021.0
2020-08-27 09:50:00,344.69,346.7,344.68,346.62,25143.0,317.1808,319.0304,317.1716,318.9568,25143.0
2020-08-27 10:00:00,346.55,347.0,344.8,345.09,5065.0,318.8923,319.3064,317.282,317.5489,5065.0
2020-08-27 10:10:00,344.94,345.67,344.09,345.67,6639.0,317.4108,318.0826,316.6287,318.0826,6639.0
2020-08-27 10:20:00,345.73,347.14,345.72,347.02,9669.0,318.1378,319.4353,318.1286,319.3248,9669.0
2020-08-27 10:30:00,347.13,347.2,346.02,346.61,3560.0,319.4261,319.4905,318.4046,318.9476,3560.0
2020-08-27 10:40:00,346.62,347.26,346.29,347.19,8751.0,318.9568,319.5457,318.6531,319.4813,8751.0
2020-08-27 10:50:00,347.31,347.93,347.23,347.85,3903.0,319.5917,320.1622,319.5181,320.0886,3903.0
2020-08-27 11:00:00,347.96,348.11,346.77,347.18,3815.0,320.1898,320.3278,319.0948,319.4721,3815.0
2020-08-27 11:10:00,347.05,347.36,346.13,347.36,3169.0,319.3524,319.6377,318.5059,319.6377,3169.0
2020-08-27 11:20:00,347.57,347.75,346.91,347.23,3244.0,319.8309,319.9966,319.2236,319.5181,3244.0
2020-08-27 11:30:00,347.0,347.57,346.7,347.34,3205.0,319.3064,319.8309,319.0304,319.6193,3205.0
2020-08-27 11:40:00,347.3,347.35,346.94,347.0,1422.0,319.5825,319.6285,319.2512,319.3064,1422.0
2020-08-27 11:50:00,347.03,347.3,346.58,347.08,2182.0,319.334,319.5825,318.92,319.3801,2182.0
2020-08-27 12:00:00,347.0,347.21,346.77,346.82,2483.0,319.3064,319.4997,319.0948,319.1408,2483.0
2020-08-27 12:10:00,346.73,346.82,346.44,346.74,2577.0,319.058,319.1408,318.7911,319.0672,2577.0
2020-08-27 12:20:00,347.11,347.21,346.59,346.77,2103.0,319.4077,319.4997,318.9292,319.0948,2103.0
2020-08-27 12:30:00,346.88,347.2,346.88,347.07,1986.0,319.196,319.4905,319.196,319.3708,1986.0
2020-08-27 12:40:00,347.3,347.3,346.85,346.98,1098.0,319.5825,319.5825,319.1684,319.288,1098.0
2020-08-27 12:50:00,346.95,347.23,346.88,347.23,3356.0,319.2604,319.5181,319.196,319.5181,3356.0
2020-08-27 13:00:00,347.1,347.26,346.84,347.14,8691.0,319.3985,319.5457,319.1592,319.4353,8691.0
2020-08-27 13:10:00,347.25,347.34,347.19,347.24,1000.0,319.5365,319.6193,319.4813,319.5273,1000.0
2020-08-27 13:20:00,347.42,347.48,347.1,347.1,1081.0,319.6929,319.7481,319.3985,319.3985,1081.0
2020-08-27 13:30:00,347.4,347.55,347.16,347.55,1734.0,319.6745,319.8125,319.4537,319.8125,1734.0
2020-08-27 13:40:00,347.32,347.46,347.22,347.33,2030.0,319.6009,319.7297,319.5089,319.6101,2030.0
2020-08-27 13:50:00,347.23,347.67,347.05,347.67,2734.0,319.5181,319.923,319.3524,319.923,2734.0
2020-08-27 14:00:00,347.51,347.87,347.14,347.35,2405.0,319.7757,320.107,319.4353,319.6285,2405.0
2020-08-27 14:10:00,347.35,347.5,347.22,347.3,1602.0,319.6285,319.7665,319.5089,319.5825,1602.0
2020-08-27 14:20:00,347.26,347.42,347.16,347.42,1700.0,319.5457,319.6929,319.4537,319.6929,1700.0
2020-08-27 14:30:00,347.32,347.35,347.13,347.3,3638.0,319.6009,319.6285,319.4261,319.5825,3638.0
2020-08-27 14:40:00,347.53,347.66,347.32,347.58,6563.0,319.7941,319.9138,319.6009,319.8401,6563.0
2020-08-27 14:50:00,347.53,348.05,347.38,347.81,8242.0,319.7941,320.2726,319.6561,320.0518,8242.0
2020-08-27 15:00:00,347.87,347.97,347.38,347.6,3835.0,320.107,320.199,319.6561,319.8586,3835.0
2020-08-27 15:10:00,347.72,347.89,347.32,347.55,5428.0,319.969,320.1254,319.6009,319.8125,5428.0
2020-08-27 15:20:00,347.61,348.21,347.52,348.09,20871.0,319.8678,320.4199,319.7849,320.3094,20871.0
2020-08-27 15:30:00,348.0,348.19,347.89,347.99,10837.0,320.2266,320.4015,320.1254,320.2174,10837.0
2020-08-27 15:40:00,347.91,348.46,347.86,347.86,22651.0,320.1438,320.6499,320.0978,320.0978,22651.0
2020-08-27 15:50:00,347.99,349.23,347.84,349.04,124719.0,320.2174,321.3585,320.0794,321.1836,124719.0
2020-08-28 09:30:00,347.78,348.55,345.93,346.17,11357.0,321.3702,322.0817,319.6607,319.8825,11357.0
2020-08-28 09:40:00,346.27,346.88,345.39,346.87,5508.0,319.9749,320.5385,319.1617,320.5293,5508.0
2020-08-28 09:50:00,347.12,347.12,345.34,345.34,2611.0,320.7603,320.7603,319.1155,319.1155,2611.0
2020-08-28 10:00:00,345.13,345.26,344.32,344.67,9397.0,318.9214,319.0416,318.1729,318.4964,9397.0
2020-08-28 10:10:00,344.83,344.83,343.93,344.66,5938.0,318.6442,318.6442,317.8126,318.4871,5938.0
2020-08-28 10:20:00,344.86,345.17,344.33,344.71,11366.0,318.6719,318.9584,318.1822,318.5333,11366.0
2020-08-28 10:30:00,344.51,345.16,344.5,344.66,8190.0,318.3485,318.9491,318.3393,318.4871,8190.0
2020-08-28 10:40:00,344.77,345.62,344.77,345.6,2850.0,318.5888,319.3742,318.5888,319.3557,2850.0
2020-08-28 10:50:00,345.63,345.64,344.78,345.01,4800.0,319.3835,319.3927,318.598,318.8105,4800.0
2020-08-28 11:00:00,344.97,345.09,344.88,344.94,4962.0,318.7736,318.8845,318.6904,318.7459,4962.0
2020-08-28 11:10:00,345.0,345.28,344.89,345.26,7207.0,318.8013,319.06,318.6997,319.0416,7207.0
2020-08-28 11:20:00,345.11,345.32,344.73,344.74,5455.0,318.9029,319.097,318.5518,318.561,5455.0
2020-08-28 11:30:00,344.68,345.05,344.54,344.78,4811.0,318.5056,318.8475,318.3762,318.598,4811.0
2020-08-28 11:40:00,344.76,344.87,344.61,344.75,1700.0,318.5795,318.6812,318.4409,318.5703,1700.0
2020-08-28 11:50:00,344.77,345.16,344.77,345.15,2831.0,318.5888,318.9491,318.5888,318.9399,2831.0
2020-08-28 12:00:00,345.28,345.28,344.98,345.02,5112.0,319.06,319.06,318.7828,318.8198,5112.0
2020-08-28 12:10:00,345.07,345.45,345.0,345.25,8222.0,318.866,319.2171,318.8013,319.0323,8222.0
2020-08-28 12:20:00,345.12,345.12,344.53,344.72,6205.0,318.9122,318.9122,318.367,318.5426,6205.0
2020-08-28 12:30:00,344.75,344.97,343.96,344.13,10781.0,318.5703,318.7736,317.8403,317.9974,10781.0
2020-08-28 12:40:00,344.24,344.9,344.24,344.74,3069.0,318.099,318.7089,318.099,318.561,3069.0
2020-08-28 12:50:00,344.81,344.83,344.67,344.75,1100.0,318.6257,318.6442,318.4964,318.5703,1100.0
2020-08-28 13:00:00,344.77,344.77,344.26,344.32,3101.0,318.5888,318.5888,318.1175,318.1729,3101.0
2020-08-28 13:10:00,344.33,344.37,343.17,343.36,8908.0,318.1822,318.2191,317.1103,317.2858,8908.0
2020-08-28 13:20:00,343.43,343.51,342.59,342.75,6156.0,317.3505,317.4244,316.5743,316.7222,6156.0
2020-08-28 13:30:00,342.91,343.04,342.74,342.75,2000.0,316.87,316.9901,316.7129,316.7222,2000.0
2020-08-28 13:40:00,342.69,342.76,342.27,342.32,6067.0,316.6667,316.7314,316.2786,316.3248,6067.0
2020-08-28 13:50:00,342.36,342.94,342.36,342.66,4130.0,316.3618,316.8977,316.3618,316.639,4130.0
2020-08-28 14:00:00,342.58,343.43,342.58,343.26,3221.0,316.5651,317.3505,316.5651,317.1934,3221.0
2020-08-28 14:10:00,343.43,343.55,343.2,343.4,4357.0,317.3505,317.4614,317.138,317.3228,4357.0
2020-08-28 14:20:00,343.5,343.53,343.2,343.37,9532.0,317.4152,317.4429,317.138,317.2951,9532.0
2020-08-28 14:30:00,343.36,343.4,343.09,343.34,2795.0,317.2858,317.3228,317.0363,317.2674,2795.0
2020-08-28 14:40:00,343.33,343.75,343.18,343.57,5577.0,317.2581,317.6462,317.1195,317.4799,5577.0
2020-08-28 14:50:00,343.64,343.81,343.47,343.69,5387.0,317.5446,317.7017,317.3875,317.5908,5387.0
2020-08-28 15:00:00,343.84,344.19,343.51,344.11,5745.0,317.7294,318.0528,317.4244,317.9789,5745.0
2020-08-28 15:10:00,344.04,344.55,344.02,344.52,5977.0,317.9142,318.3855,317.8957,318.3577,5977.0
2020-08-28 15:20:00,344.53,345.23,344.52,344.9,6382.0,318.367,319.0138,318.3577,318.7089,6382.0
2020-08-28 15:30:00,344.91,344.94,344.42,344.5,10349.0,318.7181,318.7459,318.2653,318.3393,10349.0
2020-08-28 15:40:00,344.45,345.33,344.17,345.32,13303.0,318.2931,319.1062,318.0343,319.097,13303.0
2020-08-28 15:50:00,345.41,345.42,344.5,344.67,42491.0,319.1802,319.1894,318.3393,318.4964,42491.0
2020-08-31 09:30:00,343.2,344.46,342.51,344.27,11031.0,317.138,318.3023,316.5004,318.1267,11031.0
2020-08-31 09:40:00,344.03,344.03,342.56,342.65,4807.0,317.905,317.905,316.5466,316.6298,4807.0
2020-08-31 09:50:00,342.25,343.49,341.72,343.49,4418.0,316.2601,317.406,315.7704,317.406,4418.0
2020-08-31 10:00:00,343.35,343.8,342.97,342.98,5753.0,317.2766,317.6924,316.9255,316.9347,5753.0
2020-08-31 10:10:00,343.09,344.17,343.09,344.01,2436.0,317.0363,318.0343,317.0363,317.8865,2436.0
2020-08-31 10:20:00,343.9,344.3,343.28,343.29,5666.0,317.7848,318.1545,317.2119,317.2212,5666.0
2020-08-31 10:30:00,343.04,343.55,342.66,342.82,5129.0,316.9901,317.4614,316.639,316.7868,5129.0
2020-08-31 10:40:00,342.83,343.57,342.83,343.26,5386.0,316.7961,317.4799,316.7961,317.1934,5386.0
2020-08-31 10:50:00,343.1,343.29,342.37,342.65,7341.0,317.0456,317.2212,316.371,316.6298,7341.0
2020-08-31 11:00:00,342.53,342.84,342.41,342.79,4660.0,316.5189,316.8053,316.408,316.7591,4660.0
2020-08-31 11:10:00,342.89,343.36,342.63,342.77,6097.0,316.8515,317.2858,316.6113,316.7406,6097.0
2020-08-31 11:20:00,342.88,342.94,342.41,342.66,6266.0,316.8423,316.8977,316.408,316.639,6266.0
2020-08-31 11:30:00,342.6,343.15,342.55,342.99,2500.0,316.5835,317.0918,316.5373,316.9439,2500.0
2020-08-31 11:40:00,343.15,343.6,343.15,343.5,4210.0,317.0918,317.5076,317.0918,317.4152,4210.0
2020-08-31 11:50:00,343.7,344.19,343.56,343.93,2016.0,317.6,318.0528,317.4706,317.8126,2016.0
2020-08-31 12:00:00,343.87,343.87,343.2,343.28,2027.0,317.7571,317.7571,317.138,317.2119,2027.0
2020-08-31 12:10:00,343.34,343.63,343.24,343.25,2025.0,317.2674,317.5353,317.1749,317.1842,2025.0
2020-08-31 12:20:00,343.29,343.74,343.09,343.72,3506.0,317.2212,317.637,317.0363,317.6185,3506.0
2020-08-31 12:30:00,343.77,343.8,343.34,343.42,2803.0,317.6647,317.6924,317.2674,317.3413,2803.0
2020-08-31 12:40:00,343.28,343.43,343.19,343.37,2898.0,317.2119,317.3505,317.1287,317.2951,2898.0
2020-08-31 12:50:00,343.37,343.52,343.21,343.4,1130.0,317.2951,317.4337,317.1472,317.3228,1130.0
2020-08-31 13:00:00,343.36,343.42,343.12,343.22,2203.0,317.2858,317.3413,317.0641,317.1565,2203.0
2020-08-31 13:10:00,343.21,343.3,342.88,343.24,3250.0,317.1472,317.2304,316.8423,317.1749,3250.0
2020-08-31 13:20:00,343.18,343.18,342.71,343.06,9101.0,317.1195,317.1195,316.6852,317.0086,9101.0
2020-08-31 13:30:00,343.07,343.19,342.83,342.84,2342.0,317.0179,317.1287,316.7961,316.8053,2342.0
2020-08-31 13:40:00,342.85,343.0,342.59,342.8,5413.0,316.8146,316.9532,316.5743,316.7684,5413.0
2020-08-31 13:50:00,342.7,342.93,342.56,342.64,2610.0,316.676,316.8885,316.5466,316.6205,2610.0
2020-08-31 14:00:00,342.61,342.84,342.45,342.57,3867.0,316.5928,316.8053,316.4449,316.5558,3867.0
2020-08-31 14:10:00,342.58,342.59,342.27,342.32,2093.0,316.5651,316.5743,316.2786,316.3248,2093.0
2020-08-31 14:20:00,342.17,342.17,341.92,341.96,2721.0,316.1862,316.1862,315.9552,315.9922,2721.0
2020-08-31 14:30:00,341.94,342.07,341.84,341.95,3320.0,315.9737,316.0938,315.8813,315.9829,3320.0
2020-08-31 14:40:00,341.83,342.17,341.82,341.82,4106.0,315.872,316.1862,315.8628,315.8628,4106.0
2020-08-31 14:50:00,342.02,342.28,341.57,341.66,2653.0,316.0476,316.2879,315.6318,315.7149,2653.0
2020-08-31 15:00:00,341.68,342.19,341.68,342.04,3083.0,315.7334,316.2047,315.7334,316.0661,3083.0
2020-08-31 15:10:00,342.09,342.18,341.84,341.89,3311.0,316.1123,316.1954,315.8813,315.9275,3311.0
2020-08-31 15:20:00,341.95,342.41,341.73,342.41,4704.0,315.9829,316.408,315.7796,316.408,4704.0
2020-08-31 15:30:00,342.37,343.2,342.36,343.1,6714.0,316.371,317.138,316.3618,317.0456,6714.0
2020-08-31 15:40:00,343.11,344.19,343.1,344.19,11347.0,317.0548,318.0528,317.0456,318.0528,11347.0
2020-08-31 15:50:00,344.08,344.15,342.48,342.61,55983.0,317.9512,318.0158,316.4727,316.5928,55983.0
2020-09-01 09:30:00,340.16,341.59,339.69,339.69,17511.0,314.3288,315.6502,313.8945,313.8945,17511.0
2020-09-01 09:40:00,339.77,339.87,338.39,339.52,10246.0,313.9685,314.0609,312.6932,313.7374,10246.0
2020-09-01 09:50:00,339.27,339.39,338.42,338.67,7712.0,313.5064,313.6173,312.721,312.952,7712.0
2020-09-01 10:00:00,338.81,339.59,338.17,338.18,9867.0,313.0814,313.8021,312.49,312.4992,9867.0
2020-09-01 10:10:00,338.18,338.34,337.11,337.44,10433.0,312.4992,312.647,311.5105,311.8154,10433.0
2020-09-01 10:20:00,337.43,339.38,337.43,339.25,12767.0,311.8062,313.6081,311.8062,313.4879,12767.0
2020-09-01 10:30:00,339.45,339.63,339.18,339.46,6574.0,313.6728,313.8391,313.4233,313.682,6574.0
2020-09-01 10:40:00,339.47,340.3,339.47,340.23,5020.0,313.6912,314.4582,313.6912,314.3935,5020.0
2020-09-01 10:50:00,339.95,340.23,339.6,340.07,2804.0,314.1348,314.3935,313.8114,314.2457,2804.0
2020-09-01 11:00:00,339.98,340.55,339.96,340.38,2500.0,314.1625,314.6892,314.144,314.5321,2500.0
2020-09-01 11:10:00,340.38,340.93,339.64,340.75,6534.0,314.5321,315.0404,313.8483,314.874,6534.0
2020-09-01 11:20:00,340.8,340.92,340.08,340.26,7031.0,314.9202,315.0311,314.2549,314.4212,7031.0
2020-09-01 11:30:00,340.3,341.55,340.3,341.13,5457.0,314.4582,315.6133,314.4582,315.2252,5457.0
2020-09-01 11:40:00,341.21,341.32,340.58,340.94,4203.0,315.2991,315.4008,314.7169,315.0496,4203.0
2020-09-01 11:50:00,340.99,341.13,340.58,340.58,2696.0,315.0958,315.2252,314.7169,314.7169,2696.0
2020-09-01 12:00:00,340.54,341.16,340.31,341.16,4946.0,314.68,315.2529,314.4674,315.2529,4946.0
2020-09-01 12:10:00,341.04,341.37,341.03,341.31,3330.0,315.142,315.447,315.1328,315.3915,3330.0
2020-09-01 12:20:00,341.38,341.7,341.22,341.41,4503.0,315.4562,315.7519,315.3083,315.4839,4503.0
2020-09-01 12:30:00,341.32,341.53,341.3,341.43,2602.0,315.4008,315.5948,315.3823,315.5024,2602.0
2020-09-01 12:40:00,341.47,341.71,341.42,341.62,3348.0,315.5394,315.7611,315.4932,315.678,3348.0
2020-09-01 12:50:00,341.77,342.39,341.6,342.31,3300.0,315.8166,316.3895,315.6595,316.3156,3300.0
2020-09-01 13:00:00,342.28,342.51,342.17,342.22,5910.0,316.2879,316.5004,316.1862,316.2324,5910.0
2020-09-01 13:10:00,342.23,342.33,341.71,341.75,4479.0,316.2416,316.3341,315.7611,315.7981,4479.0
2020-09-01 13:20:00,341.64,341.64,341.1,341.1,3641.0,315.6965,315.6965,315.1975,315.1975,3641.0
2020-09-01 13:30:00,341.22,341.27,340.58,341.08,4944.0,315.3083,315.3545,314.7169,315.179,4944.0
2020-09-01 13:40:00,341.1,341.73,341.1,341.71,3708.0,315.1975,315.7796,315.1975,315.7611,3708.0
2020-09-01 13:50:00,341.6,341.6,341.15,341.29,3500.0,315.6595,315.6595,315.2437,315.373,3500.0
2020-09-01 14:00:00,341.18,341.58,341.18,341.58,4068.0,315.2714,315.641,315.2714,315.641,4068.0
2020-09-01 14:10:00,341.55,341.71,341.09,341.5,4383.0,315.6133,315.7611,315.1882,315.5671,4383.0
2020-09-01 14:20:00,341.5,342.11,341.45,342.11,3711.0,315.5671,316.1308,315.5209,316.1308,3711.0
2020-09-01 14:30:00,342.35,342.8,342.14,342.74,6284.0,316.3525,316.7684,316.1585,316.7129,6284.0
2020-09-01 14:40:00,342.87,342.87,342.49,342.58,4162.0,316.833,316.833,316.4819,316.5651,4162.0
2020-09-01 14:50:00,342.62,342.66,342.01,342.02,5603.0,316.602,316.639,316.0384,316.0476,5603.0
2020-09-01 15:00:00,342.01,342.01,340.89,340.89,4659.0,316.0384,316.0384,315.0034,315.0034,4659.0
2020-09-01 15:10:00,341.0,341.07,340.55,340.59,3734.0,315.1051,315.1697,314.6892,314.7262,3734.0
2020-09-01 15:20:00,340.63,340.64,339.73,339.73,7243.0,314.7631,314.7724,313.9315,313.9315,7243.0
2020-09-01 15:30:00,339.73,339.73,338.51,339.45,8919.0,313.9315,313.9315,312.8041,313.6728,8919.0
2020-09-01 15:40:00,339.4,339.87,339.15,339.87,12331.0,313.6266,314.0609,313.3955,314.0609,12331.0
2020-09-01 15:50:00,339.69,340.56,339.49,340.37,34323.0,313.8945,314.6985,313.7097,314.5229,34323.0
2020-09-02 09:30:00,338.82,340.16,338.02,339.49,28344.0,313.0906,314.3288,312.3513,313.7097,28344.0
2020-09-02 09:40:00,339.35,339.59,338.64,338.65,9557.0,313.5803,313.8021,312.9243,312.9335,9557.0
2020-09-02 09:50:00,338.81,341.21,338.81,341.21,26783.0,313.0814,315.2991,313.0814,315.2991,26783.0
2020-09-02 10:00:00,340.91,341.84,340.65,341.33,10526.0,315.0219,315.8813,314.7816,315.41,10526.0
2020-09-02 10:10:00,341.13,341.36,340.29,340.97,7700.0,315.2252,315.4377,314.449,315.0773,7700.0
2020-09-02 10:20:00,340.97,341.83,340.95,341.61,6773.0,315.0773,315.872,315.0588,315.6687,6773.0
2020-09-02 10:30:00,341.63,341.89,341.0,341.88,4062.0,315.6872,315.9275,315.1051,315.9182,4062.0
2020-09-02 10:40:00,341.9,342.28,341.69,341.73,4253.0,315.9367,316.2879,315.7427,315.7796,4253.0
2020-09-02 10:50:00,342.0,342.37,341.42,342.37,9075.0,316.0291,316.371,315.4932,316.371,9075.0
2020-09-02 11:00:00,342.86,343.29,342.75,342.98,2586.0,316.8238,317.2212,316.7222,316.9347,2586.0
2020-09-02 11:10:00,343.3,344.89,343.3,344.77,7025.0,317.2304,318.6997,317.2304,318.5888,7025.0
2020-09-02 11:20:00,344.8,345.88,344.54,345.71,13023.0,318.6165,319.6145,318.3762,319.4574,13023.0
2020-09-02 11:30:00,345.4,347.13,345.22,346.68,9419.0,319.1709,320.7695,319.0046,320.3537,9419.0
2020-09-02 11:40:00,346.84,347.56,346.75,346.83,5646.0,320.5016,321.1669,320.4184,320.4923,5646.0
2020-09-02 11:50:00,346.69,347.26,346.19,347.12,4588.0,320.363,320.8897,319.9009,320.7603,4588.0
2020-09-02 12:00:00,347.03,347.21,346.35,346.35,1700.0,320.6771,320.8435,320.0488,320.0488,1700.0
2020-09-02 12:10:00,346.25,346.44,346.03,346.06,2591.0,319.9564,320.1319,319.7531,319.7808,2591.0
2020-09-02 12:20:00,345.79,346.22,345.79,345.81,3539.0,319.5313,319.9287,319.5313,319.5498,3539.0
2020-09-02 12:30:00,345.75,345.92,345.13,345.24,4327.0,319.4943,319.6514,318.9214,319.0231,4327.0
2020-09-02 12:40:00,345.23,345.78,345.13,345.52,2943.0,319.0138,319.5221,318.9214,319.2818,2943.0
2020-09-02 12:50:00,345.66,346.02,345.49,345.64,4930.0,319.4112,319.7438,319.2541,319.3927,4930.0
2020-09-02 13:00:00,345.69,345.7,345.21,345.28,3807.0,319.4389,319.4481,318.9954,319.06,3807.0
2020-09-02 13:10:00,345.44,345.77,345.44,345.62,4520.0,319.2079,319.5128,319.2079,319.3742,4520.0
2020-09-02 13:20:00,345.61,346.15,345.61,346.07,7032.0,319.365,319.864,319.365,319.79,7032.0
2020-09-02 13:30:00,346.3,346.46,346.05,346.44,3710.0,320.0026,320.1504,319.7716,320.1319,3710.0
2020-09-02 13:40:00,346.43,346.91,346.27,346.91,4159.0,320.1227,320.5663,319.9749,320.5663,4159.0
2020-09-02 13:50:00,347.05,347.44,346.97,347.37,4495.0,320.6956,321.056,320.6217,320.9913,4495.0
2020-09-02 14:00:00,347.48,347.5,346.86,347.05,7261.0,321.093,321.1115,320.5201,320.6956,7261.0
2020-09-02 14:10:00,347.13,347.19,346.93,347.19,2616.0,320.7695,320.825,320.5847,320.825,2616.0
2020-09-02 14:20:00,347.15,347.19,346.49,346.92,6040.0,320.788,320.825,320.1782,320.5755,6040.0
2020-09-02 14:30:00,346.68,346.99,346.42,346.55,3528.0,320.3537,320.6402,320.1135,320.2336,3528.0
2020-09-02 14:40:00,346.76,346.96,346.56,346.78,5531.0,320.4276,320.6125,320.2428,320.4461,5531.0
2020-09-02 14:50:00,346.9,347.65,346.9,347.65,7492.0,320.557,321.2501,320.557,321.2501,7492.0
2020-09-02 15:00:00,347.69,348.07,347.56,348.02,8076.0,321.287,321.6382,321.1669,321.592,8076.0
2020-09-02 15:10:00,348.18,348.88,347.99,348.88,11462.0,321.7398,322.3867,321.5642,322.3867,11462.0
2020-09-02 15:20:00,348.96,349.33,348.61,349.0,10335.0,322.4606,322.8025,322.1372,322.4975,10335.0
2020-09-02 15:30:00,348.99,349.76,348.99,349.27,17506.0,322.4883,323.1998,322.4883,322.747,17506.0
2020-09-02 15:40:00,349.29,350.0,349.08,349.9,23142.0,322.7655,323.4216,322.5715,323.3292,23142.0
2020-09-02 15:50:00,349.9,350.25,348.31,348.35,58288.0,323.3292,323.6526,321.8599,321.8969,58288.0
2020-09-03 09:30:00,350.65,351.34,349.32,350.31,13519.0,324.0222,324.6598,322.7932,323.7081,13519.0
2020-09-03 09:40:00,350.1,351.74,349.39,350.56,10117.0,323.514,325.0295,322.8579,323.9391,10117.0
2020-09-03 09:50:00,350.08,352.12,348.82,351.8,11831.0,323.4955,325.3806,322.3312,325.0849,11831.0
2020-09-03 10:00:00,351.65,351.88,347.22,349.15,9113.0,324.9463,325.1588,320.8527,322.6362,9113.0
2020-09-03 10:10:00,349.61,351.02,349.35,350.84,6949.0,323.0612,324.3641,322.821,324.1978,6949.0
2020-09-03 10:20:00,351.28,351.28,349.48,350.58,8167.0,324.6044,324.6044,322.9411,323.9576,8167.0
2020-09-03 10:30:00,350.41,351.04,349.64,349.8,9997.0,323.8005,324.3826,323.0889,323.2368,9997.0
2020-09-03 10:40:00,349.83,350.17,348.66,348.66,13468.0,323.2645,323.5787,322.1834,322.1834,13468.0
2020-09-03 10:50:00,348.77,349.41,348.11,348.11,10844.0,322.285,322.8764,321.6751,321.6751,10844.0
2020-09-03 11:00:00,348.39,348.81,346.1,346.33,10143.0,321.9339,322.322,319.8178,320.0303,10143.0
2020-09-03 11:10:00,346.36,346.61,343.01,343.28,17161.0,320.058,320.289,316.9624,317.2119,17161.0
2020-09-03 11:20:00,342.81,344.29,342.81,343.81,15197.0,316.7776,318.1452,316.7776,317.7017,15197.0
2020-09-03 11:30:00,343.69,345.87,343.69,345.86,5713.0,317.5908,319.6052,317.5908,319.596,5713.0
2020-09-03 11:40:00,346.05,346.23,345.14,345.6,11437.0,319.7716,319.9379,318.9307,319.3557,11437.0
2020-09-03 11:50:00,345.37,346.08,344.86,345.19,9414.0,319.1432,319.7993,318.6719,318.9769,9414.0
2020-09-03 12:00:00,345.25,345.41,344.28,344.75,3694.0,319.0323,319.1802,318.136,318.5703,3694.0
2020-09-03 12:10:00,344.82,344.9,344.47,344.8,2712.0,318.635,318.7089,318.3115,318.6165,2712.0
2020-09-03 12:20:00,345.17,345.23,344.38,344.74,4390.0,318.9584,319.0138,318.2284,318.561,4390.0
2020-09-03 12:30:00,344.48,345.03,343.65,344.53,6070.0,318.3208,318.829,317.5538,318.367,6070.0
2020-09-03 12:40:00,344.6,344.6,343.13,343.13,4383.0,318.4317,318.4317,317.0733,317.0733,4383.0
2020-09-03 12:50:00,343.37,343.38,342.51,342.51,5391.0,317.2951,317.3043,316.5004,316.5004,5391.0
2020-09-03 13:00:00,341.69,342.0,341.08,341.96,8024.0,315.7427,316.0291,315.179,315.9922,8024.0
2020-09-03 13:10:00,342.12,342.94,341.83,341.89,2200.0,316.14,316.8977,315.872,315.9275,2200.0
2020-09-03 13:20:00,341.99,342.51,341.69,341.69,3290.0,316.0199,316.5004,315.7427,315.7427,3290.0
2020-09-03 13:30:00,341.93,341.99,340.84,341.27,5536.0,315.9644,316.0199,314.9572,315.3545,5536.0
2020-09-03 13:40:00,341.18,341.8,341.18,341.61,3402.0,315.2714,315.8443,315.2714,315.6687,3402.0
2020-09-03 13:50:00,341.9,342.06,341.39,341.43,5176.0,315.9367,316.0846,315.4654,315.5024,5176.0
2020-09-03 14:00:00,341.29,341.81,340.96,340.96,9833.0,315.373,315.8535,315.0681,315.0681,9833.0
2020-09-03 14:10:00,341.15,341.49,340.62,340.68,2752.0,315.2437,315.5578,314.7539,314.8094,2752.0
2020-09-03 14:20:00,340.67,341.0,340.46,340.75,2961.0,314.8001,315.1051,314.6061,314.874,2961.0
2020-09-03 14:30:00,340.61,341.77,340.61,341.76,5031.0,314.7447,315.8166,314.7447,315.8073,5031.0
2020-09-03 14:40:00,341.52,342.49,341.52,341.93,8042.0,315.5856,316.4819,315.5856,315.9644,8042.0
2020-09-03 14:50:00,342.05,342.63,341.65,342.06,9046.0,316.0753,316.6113,315.7057,316.0846,9046.0
2020-09-03 15:00:00,342.27,342.49,341.76,342.03,4728.0,316.2786,316.4819,315.8073,316.0568,4728.0
2020-09-03 15:10:00,342.15,342.5,341.69,342.08,10533.0,316.1677,316.4911,315.7427,316.103,10533.0
2020-09-03 15:20:00,342.07,342.09,340.38,340.45,8819.0,316.0938,316.1123,314.5321,314.5968,8819.0
2020-09-03 15:30:00,340.62,341.83,340.11,341.08,10146.0,314.7539,315.872,314.2826,315.179,10146.0
2020-09-03 15:40:00,341.13,341.75,340.45,340.45,17997.0,315.2252,315.7981,314.5968,314.5968,17997.0
2020-09-03 15:50:00,340.46,342.88,339.92,342.09,61417.0,314.6061,316.8423,314.1071,316.1123,61417.0
2020-09-04 09:30:00,343.99,345.96,343.99,344.65,26832.0,317.868,319.6884,317.868,318.4779,26832.0
2020-09-04 09:40:00,343.93,346.77,343.92,346.35,7619.0,317.8126,320.4369,317.8033,320.0488,7619.0
2020-09-04 09:50:00,346.16,347.06,345.58,345.84,7741.0,319.8732,320.7049,319.3373,319.5775,7741.0
2020-09-04 10:00:00,345.84,346.45,345.5,346.09,11057.0,319.5775,320.1412,319.2633,319.8085,11057.0
2020-09-04 10:10:00,346.09,346.27,344.23,344.66,6692.0,319.8085,319.9749,318.0898,318.4871,6692.0
2020-09-04 10:20:00,343.97,344.85,343.22,343.23,14151.0,317.8495,318.6627,317.1565,317.1657,14151.0
2020-09-04 10:30:00,343.7,343.71,341.0,341.98,7821.0,317.6,317.6093,315.1051,316.0106,7821.0
2020-09-04 10:40:00,341.87,343.25,340.52,342.05,5690.0,315.909,317.1842,314.6615,316.0753,5690.0
2020-09-04 10:50:00,341.23,342.05,340.63,341.68,4464.0,315.3176,316.0753,314.7631,315.7334,4464.0
2020-09-04 11:00:00,341.59,342.06,340.63,340.92,2458.0,315.6502,316.0846,314.7631,315.0311,2458.0
2020-09-04 11:10:00,341.2,341.2,337.9,338.6,13975.0,315.2899,315.2899,312.2405,312.8873,13975.0
2020-09-04 11:20:00,338.61,338.61,337.34,338.17,5811.0,312.8965,312.8965,311.723,312.49,5811.0
2020-09-04 11:30:00,338.75,339.18,338.1,338.22,3239.0,313.0259,313.4233,312.4253,312.5362,3239.0
2020-09-04 11:40:00,338.13,338.74,337.49,338.24,3695.0,312.453,313.0167,311.8616,312.5546,3695.0
2020-09-04 11:50:00,338.0,339.14,337.79,338.63,4408.0,312.3329,313.3863,312.1388,312.915,4408.0
2020-09-04 12:00:00,338.33,338.81,337.58,337.96,5437.0,312.6378,313.0814,311.9448,312.2959,5437.0
2020-09-04 12:10:00,338.31,338.31,337.66,337.66,3350.0,312.6193,312.6193,312.0187,312.0187,3350.0
2020-09-04 12:20:00,337.92,339.38,337.91,339.22,6298.0,312.2589,313.6081,312.2497,313.4602,6298.0
2020-09-04 12:30:00,338.97,340.36,338.9,340.12,5891.0,313.2292,314.5137,313.1645,314.2919,5891.0
2020-09-04 12:40:00,340.47,341.94,340.33,341.93,5675.0,314.6153,315.9737,314.4859,315.9644,5675.0
2020-09-04 12:50:00,341.9,341.9,341.08,341.08,4002.0,315.9367,315.9367,315.179,315.179,4002.0
2020-09-04 13:00:00,341.02,341.21,340.79,341.2,6844.0,315.1235,315.2991,314.911,315.2899,6844.0
2020-09-04 13:10:00,341.43,342.01,341.4,341.76,2900.0,315.5024,316.0384,315.4747,315.8073,2900.0
2020-09-04 13:20:00,341.52,342.68,341.52,342.12,5740.0,315.5856,316.6575,315.5856,316.14,5740.0
2020-09-04 13:30:00,341.82,341.82,340.24,340.49,1896.0,315.8628,315.8628,314.4028,314.6338,1896.0
2020-09-04 13:40:00,340.0,340.33,339.94,340.13,1394.0,314.181,314.4859,314.1255,314.3011,1394.0
2020-09-04 13:50:00,339.81,340.44,339.65,339.85,2968.0,314.0054,314.5876,313.8576,314.0424,2968.0
2020-09-04 14:00:00,339.81,340.17,339.37,339.77,2736.0,314.0054,314.3381,313.5988,313.9685,2736.0
2020-09-04 14:10:00,339.33,339.72,338.97,339.54,4165.0,313.5619,313.9223,313.2292,313.7559,4165.0
2020-09-04 14:20:00,339.31,340.28,339.31,340.2,2208.0,313.5434,314.4397,313.5434,314.3658,2208.0
2020-09-04 14:30:00,340.09,340.74,340.06,340.74,2838.0,314.2642,314.8648,314.2364,314.8648,2838.0
2020-09-04 14:40:00,341.11,341.89,340.88,341.35,5202.0,315.2067,315.9275,314.9942,315.4285,5202.0
2020-09-04 14:50:00,341.39,341.54,340.74,341.16,11748.0,315.4654,315.604,314.8648,315.2529,11748.0
2020-09-04 15:00:00,341.15,341.55,340.91,341.29,5409.0,315.2437,315.6133,315.0219,315.373,5409.0
2020-09-04 15:10:00,341.3,342.01,340.82,341.88,8571.0,315.3823,316.0384,314.9387,315.9182,8571.0
2020-09-04 15:20:00,341.89,342.0,340.85,340.85,11656.0,315.9275,316.0291,314.9664,314.9664,11656.0
2020-09-04 15:30:00,340.73,341.1,339.75,339.76,10491.0,314.8556,315.1975,313.95,313.9592,10491.0
2020-09-04 15:40:00,339.99,340.76,339.74,339.74,10140.0,314.1717,314.8833,313.9407,313.9407,10140.0
2020-09-04 15:50:00,339.38,340.22,338.96,339.43,34550.0,313.6081,314.3843,313.22,313.6543,34550.0
2020-09-08 09:30:00,339.89,339.89,334.35,335.84,33245.0,314.0793,314.0793,308.96,310.3369,33245.0
2020-09-08 09:40:00,335.88,337.75,335.41,335.96,7786.0,310.3739,312.1019,309.9395,310.4478,7786.0
2020-09-08 09:50:00,335.45,336.67,334.72,335.88,5209.0,309.9765,311.1039,309.3019,310.3739,5209.0
2020-09-08 10:00:00,336.82,336.85,334.63,335.46,8135.0,311.2425,311.2702,309.2188,309.9857,8135.0
2020-09-08 10:10:00,335.81,337.18,335.56,336.18,5392.0,310.3092,311.5751,310.0782,310.6511,5392.0
2020-09-08 10:20:00,335.49,336.35,335.0,335.85,5228.0,310.0135,310.8082,309.5607,310.3461,5228.0
2020-09-08 10:30:00,335.97,337.4,335.64,337.4,7562.0,310.457,311.7784,310.1521,311.7784,7562.0
2020-09-08 10:40:00,337.41,337.41,335.19,335.52,2583.0,311.7877,311.7877,309.7363,310.0412,2583.0
2020-09-08 10:50:00,335.15,335.91,334.81,335.51,7597.0,309.6993,310.4016,309.3851,310.032,7597.0
2020-09-08 11:00:00,335.28,336.6,334.96,336.6,5149.0,309.8194,311.0392,309.5237,311.0392,5149.0
2020-09-08 11:10:00,336.58,336.94,335.63,336.73,2715.0,311.0207,311.3534,310.1428,311.1593,2715.0
2020-09-08 11:20:00,336.81,337.18,335.76,336.09,6101.0,311.2332,311.5751,310.263,310.5679,6101.0
2020-09-08 11:30:00,335.62,335.66,334.97,335.26,5275.0,310.1336,310.1706,309.533,309.8009,5275.0
2020-09-08 11:40:00,335.19,335.2,334.53,334.72,2769.0,309.7363,309.7455,309.1264,309.3019,2769.0
2020-09-08 11:50:00,334.67,335.16,334.21,334.75,4672.0,309.2557,309.7085,308.8307,309.3297,4672.0
2020-09-08 12:00:00,334.63,335.37,334.62,335.27,3000.0,309.2188,309.9026,309.2095,309.8102,3000.0
2020-09-08 12:10:00,335.41,336.57,335.34,336.47,3536.0,309.9395,311.0115,309.8749,310.9191,3536.0
2020-09-08 12:20:00,336.93,336.99,336.09,336.09,1305.0,311.3441,311.3996,310.5679,310.5679,1305.0
2020-09-08 12:30:00,335.79,335.79,334.95,334.95,8159.0,310.2907,310.2907,309.5145,309.5145,8159.0
2020-09-08 12:40:00,335.14,335.32,334.86,335.12,11373.0,309.69,309.8564,309.4313,309.6716,11373.0
2020-09-08 12:50:00,335.21,335.33,334.83,334.98,30074.0,309.7547,309.8656,309.4036,309.5422,30074.0
2020-09-08 13:00:00,334.93,336.09,334.81,335.85,27984.0,309.496,310.5679,309.3851,310.3461,27984.0
2020-09-08 13:10:00,335.52,336.68,335.51,336.68,3930.0,310.0412,311.1131,310.032,311.1131,3930.0
2020-09-08 13:20:00,336.93,337.14,336.25,336.6,7334.0,311.3441,311.5382,310.7158,311.0392,7334.0
2020-09-08 13:30:00,336.6,337.53,336.38,337.53,3203.0,311.0392,311.8986,310.8359,311.8986,3203.0
2020-09-08 13:40:00,337.42,337.62,337.06,337.45,3211.0,311.7969,311.9817,311.4642,311.8246,3211.0
2020-09-08 13:50:00,337.55,337.9,337.35,337.54,5228.0,311.917,312.2405,311.7322,311.9078,5228.0
2020-09-08 14:00:00,337.59,337.72,337.07,337.33,2172.0,311.954,312.0741,311.4735,311.7137,2172.0
2020-09-08 14:10:00,337.53,337.53,336.4,336.53,9769.0,311.8986,311.8986,310.8544,310.9745,9769.0
2020-09-08 14:20:00,336.61,336.71,336.16,336.71,3090.0,311.0484,311.1408,310.6326,311.1408,3090.0
2020-09-08 14:30:00,336.47,336.59,335.11,335.49,4789.0,310.9191,311.0299,309.6623,310.0135,4789.0
2020-09-08 14:40:00,335.6,335.95,335.06,335.67,3744.0,310.1151,310.4385,309.6161,310.1798,3744.0
2020-09-08 14:50:00,335.47,336.31,335.11,336.09,5793.0,309.995,310.7712,309.6623,310.5679,5793.0
2020-09-08 15:00:00,336.03,336.03,334.57,334.9,4128.0,310.5125,310.5125,309.1633,309.4683,4128.0
2020-09-08 15:10:00,335.05,335.96,335.04,335.35,7011.0,309.6069,310.4478,309.5976,309.8841,7011.0
2020-09-08 15:20:00,335.73,336.72,335.61,336.72,5536.0,310.2352,311.1501,310.1244,311.1501,5536.0
2020-09-08 15:30:00,336.4,337.03,335.77,336.39,5322.0,310.8544,311.4365,310.2722,310.8451,5322.0
2020-09-08 15:40:00,336.21,336.85,336.06,336.21,13851.0,310.6788,311.2702,310.5402,310.6788,13851.0
2020-09-08 15:50:00,336.02,336.03,334.27,334.76,44935.0,310.5032,310.5125,308.8861,309.3389,44935.0
2020-09-09 09:30:00,342.68,345.11,337.2,337.94,23372.0,316.6575,318.9029,311.5936,312.2774,23372.0
2020-09-09 09:40:00,337.91,338.7,337.52,338.31,1500.0,312.2497,312.9797,311.8893,312.6193,1500.0
2020-09-09 09:50:00,338.3,340.31,338.29,339.7,4889.0,312.6101,314.4674,312.6008,313.9038,4889.0
2020-09-09 10:00:00,339.77,341.38,339.41,340.14,5379.0,313.9685,315.4562,313.6358,314.3104,5379.0
2020-09-09 10:10:00,340.41,341.38,340.23,341.18,6688.0,314.5599,315.4562,314.3935,315.2714,6688.0
2020-09-09 10:20:00,341.25,341.32,339.55,339.55,5150.0,315.3361,315.4008,313.7652,313.7652,5150.0
2020-09-09 10:30:00,339.43,339.98,338.63,338.65,20231.0,313.6543,314.1625,312.915,312.9335,20231.0
2020-09-09 10:40:00,338.71,339.61,338.13,338.31,17573.0,312.9889,313.8206,312.453,312.6193,17573.0
2020-09-09 10:50:00,338.24,338.37,337.5,337.76,9292.0,312.5546,312.6748,311.8708,312.1111,9292.0
2020-09-09 11:00:00,338.03,338.62,337.91,338.15,6380.0,312.3606,312.9058,312.2497,312.4715,6380.0
2020-09-09 11:10:00,338.16,338.3,337.98,338.07,4328.0,312.4807,312.6101,312.3144,312.3976,4328.0
2020-09-09 11:20:00,338.16,338.6,337.93,338.04,12269.0,312.4807,312.8873,312.2682,312.3698,12269.0
2020-09-09 11:30:00,338.12,338.4,338.1,338.29,5556.0,312.4438,312.7025,312.4253,312.6008,5556.0
2020-09-09 11:40:00,338.28,338.41,337.75,337.8,9166.0,312.5916,312.7117,312.1019,312.1481,9166.0
2020-09-09 11:50:00,337.92,337.98,337.1,337.23,3489.0,312.2589,312.3144,311.5012,311.6213,3489.0
2020-09-09 12:00:00,337.01,337.77,336.66,337.77,3903.0,311.418,312.1203,311.0946,312.1203,3903.0
2020-09-09 12:10:00,337.71,337.83,337.27,337.5,1831.0,312.0649,312.1758,311.6583,311.8708,1831.0
2020-09-09 12:20:00,337.55,338.25,337.35,338.25,3068.0,311.917,312.5639,311.7322,312.5639,3068.0
2020-09-09 12:30:00,338.25,338.31,338.0,338.16,5266.0,312.5639,312.6193,312.3329,312.4807,5266.0
2020-09-09 12:40:00,338.17,338.37,338.02,338.29,15055.0,312.49,312.6748,312.3513,312.6008,15055.0
2020-09-09 12:50:00,338.27,339.32,338.21,339.22,10214.0,312.5824,313.5526,312.5269,313.4602,10214.0
2020-09-09 13:00:00,339.19,339.19,338.71,338.83,8266.0,313.4325,313.4325,312.9889,313.0998,8266.0
2020-09-09 13:10:00,338.85,339.05,338.68,338.87,13210.0,313.1183,313.3031,312.9612,313.1368,13210.0
2020-09-09 13:20:00,338.86,338.9,338.74,338.85,12865.0,313.1276,313.1645,313.0167,313.1183,12865.0
2020-09-09 13:30:00,338.9,340.59,338.86,340.26,18095.0,313.1645,314.7262,313.1276,314.4212,18095.0
2020-09-09 13:40:00,340.47,340.91,339.93,340.33,2967.0,314.6153,315.0219,314.1163,314.4859,2967.0
2020-09-09 13:50:00,340.68,341.02,340.49,341.02,1900.0,314.8094,315.1235,314.6338,315.1235,1900.0
2020-09-09 14:00:00,341.08,341.32,340.75,341.3,5780.0,315.179,315.4008,314.874,315.3823,5780.0
2020-09-09 14:10:00,341.31,341.46,340.46,340.58,3889.0,315.3915,315.5301,314.6061,314.7169,3889.0
2020-09-09 14:20:00,340.45,340.73,340.16,340.73,6070.0,314.5968,314.8556,314.3288,314.8556,6070.0
2020-09-09 14:30:00,340.8,341.42,340.58,341.2,7003.0,314.9202,315.4932,314.7169,315.2899,7003.0
2020-09-09 14:40:00,341.04,341.5,341.04,341.5,4921.0,315.142,315.5671,315.142,315.5671,4921.0
2020-09-09 14:50:00,341.43,342.24,341.42,342.19,4547.0,315.5024,316.2509,315.4932,316.2047,4547.0
2020-09-09 15:00:00,342.12,342.48,342.12,342.31,4777.0,316.14,316.4727,316.14,316.3156,4777.0
2020-09-09 15:10:00,342.43,342.44,341.62,342.25,4601.0,316.4265,316.4357,315.678,316.2601,4601.0
2020-09-09 15:20:00,342.22,342.76,341.84,342.01,4749.0,316.2324,316.7314,315.8813,316.0384,4749.0
2020-09-09 15:30:00,341.94,342.15,341.01,341.18,4932.0,315.9737,316.1677,315.1143,315.2714,4932.0
2020-09-09 15:40:00,341.14,341.25,340.58,341.02,7525.0,315.2344,315.3361,314.7169,315.1235,7525.0
2020-09-09 15:50:00,340.83,341.18,339.38,339.42,29197.0,314.948,315.2714,313.6081,313.645,29197.0
2020-09-10 09:30:00,339.77,341.04,339.47,340.16,8454.0,313.9685,315.142,313.6912,314.3288,8454.0
2020-09-10 09:40:00,340.45,340.68,339.79,340.19,1167.0,314.5968,314.8094,313.9869,314.3566,1167.0
2020-09-10 09:50:00,340.0,340.62,338.61,338.61,2960.0,314.181,314.7539,312.8965,312.8965,2960.0
2020-09-10 10:00:00,339.19,339.42,338.28,338.28,1341.0,313.4325,313.645,312.5916,312.5916,1341.0
2020-09-10 10:10:00,338.25,338.35,337.42,338.29,4307.0,312.5639,312.6563,311.7969,312.6008,4307.0
2020-09-10 10:20:00,338.03,338.45,336.77,336.82,3681.0,312.3606,312.7487,311.1963,311.2425,3681.0
2020-09-10 10:30:00,336.84,338.33,336.84,338.05,3869.0,311.261,312.6378,311.261,312.3791,3869.0
2020-09-10 10:40:00,338.0,338.48,337.0,337.25,4235.0,312.3329,312.7764,311.4088,311.6398,4235.0
2020-09-10 10:50:00,337.0,337.08,335.34,335.34,5387.0,311.4088,311.4827,309.8749,309.8749,5387.0
2020-09-10 11:00:00,335.74,335.96,335.27,335.74,3173.0,310.2445,310.4478,309.8102,310.2445,3173.0
2020-09-10 11:10:00,335.81,336.32,335.08,335.64,3152.0,310.3092,310.7804,309.6346,310.1521,3152.0
2020-09-10 11:20:00,335.64,336.52,335.64,335.98,3603.0,310.1521,310.9653,310.1521,310.4663,3603.0
2020-09-10 11:30:00,336.19,336.73,336.18,336.48,4543.0,310.6603,311.1593,310.6511,310.9283,4543.0
2020-09-10 11:40:00,336.31,336.44,335.42,336.29,5095.0,310.7712,310.8913,309.9488,310.7527,5095.0
2020-09-10 11:50:00,336.33,336.43,335.28,335.52,4473.0,310.7897,310.8821,309.8194,310.0412,4473.0
2020-09-10 12:00:00,334.93,335.7,334.85,335.27,2314.0,309.496,310.2075,309.4221,309.8102,2314.0
2020-09-10 12:10:00,335.33,335.56,334.82,335.45,3153.0,309.8656,310.0782,309.3943,309.9765,3153.0
2020-09-10 12:20:00,335.4,335.61,335.0,335.28,2196.0,309.9303,310.1244,309.5607,309.8194,2196.0
2020-09-10 12:30:00,335.17,335.37,334.14,334.52,3667.0,309.7178,309.9026,308.766,309.1171,3667.0
2020-09-10 12:40:00,334.11,334.33,333.81,333.86,3406.0,308.7383,308.9416,308.461,308.5073,3406.0
2020-09-10 12:50:00,334.27,335.27,334.27,335.27,1300.0,308.8861,309.8102,308.8861,309.8102,1300.0
2020-09-10 13:00:00,335.1,335.21,334.67,334.67,1299.0,309.6531,309.7547,309.2557,309.2557,1299.0
2020-09-10 13:10:00,334.64,335.31,334.38,335.31,2361.0,309.228,309.8471,308.9878,309.8471,2361.0
2020-09-10 13:20:00,335.6,335.6,333.24,333.24,65221.0,310.1151,310.1151,307.9343,307.9343,65221.0
2020-09-10 13:30:00,333.34,333.77,333.0,333.1,3402.0,308.0267,308.4241,307.7126,307.805,3402.0
2020-09-10 13:40:00,332.86,333.04,331.97,332.29,3856.0,307.5832,307.7495,306.7608,307.0565,3856.0
2020-09-10 13:50:00,332.43,333.02,332.19,332.65,3448.0,307.1858,307.731,306.9641,307.3891,3448.0
2020-09-10 14:00:00,332.9,334.26,332.9,334.11,2454.0,307.6202,308.8769,307.6202,308.7383,2454.0
2020-09-10 14:10:00,334.27,334.28,332.5,332.69,4631.0,308.8861,308.8954,307.2505,307.4261,4631.0
2020-09-10 14:20:00,332.86,332.87,331.21,331.21,4966.0,307.5832,307.5924,306.0585,306.0585,4966.0
2020-09-10 14:30:00,331.12,331.64,330.46,331.45,6607.0,305.9753,306.4558,305.3654,306.2803,6607.0
2020-09-10 14:40:00,331.32,332.02,331.09,332.02,5194.0,306.1601,306.807,305.9476,306.807,5194.0
2020-09-10 14:50:00,332.04,332.86,331.35,332.28,6368.0,306.8255,307.5832,306.1879,307.0472,6368.0
2020-09-10 15:00:00,332.19,332.24,331.34,331.34,4906.0,306.9641,307.0103,306.1786,306.1786,4906.0
2020-09-10 15:10:00,331.06,331.18,329.94,329.94,7532.0,305.9199,306.0308,304.8849,304.8849,7532.0
2020-09-10 15:20:00,330.01,330.65,329.5,330.37,8283.0,304.9496,305.541,304.4783,305.2823,8283.0
2020-09-10 15:30:00,330.27,330.57,329.87,330.52,5121.0,305.1899,305.4671,304.8202,305.4209,5121.0
2020-09-10 15:40:00,330.54,331.53,330.01,330.12,10383.0,305.4394,306.3542,304.9496,305.0513,10383.0
2020-09-10 15:50:00,330.06,330.81,329.41,329.98,24659.0,304.9958,305.6889,304.3952,304.9219,24659.0
2020-09-11 09:30:00,333.06,333.16,331.7,332.55,12882.0,307.768,307.8604,306.5113,307.2967,12882.0
2020-09-11 09:40:00,332.15,333.18,332.15,332.83,2820.0,306.9271,307.8789,306.9271,307.5555,2820.0
2020-09-11 09:50:00,333.49,333.63,331.86,332.07,1706.0,308.1653,308.2947,306.6591,306.8532,1706.0
2020-09-11 10:00:00,332.03,334.51,332.03,334.38,6504.0,306.8162,309.1079,306.8162,308.9878,6504.0
2020-09-11 10:10:00,334.67,335.64,333.79,335.27,5780.0,309.2557,310.1521,308.4426,309.8102,5780.0
2020-09-11 10:20:00,335.19,336.16,334.81,335.9,6161.0,309.7363,310.6326,309.3851,310.3923,6161.0
2020-09-11 10:30:00,335.77,336.89,335.61,336.89,7259.0,310.2722,311.3072,310.1244,311.3072,7259.0
2020-09-11 10:40:00,336.76,337.45,336.21,336.36,4593.0,311.187,311.8246,310.6788,310.8174,4593.0
2020-09-11 10:50:00,336.71,336.75,336.33,336.33,1000.0,311.1408,311.1778,310.7897,310.7897,1000.0
2020-09-11 11:00:00,336.55,337.32,336.55,337.31,1913.0,310.993,311.7045,310.993,311.6953,1913.0
2020-09-11 11:10:00,336.95,337.24,336.77,337.11,1487.0,311.3626,311.6306,311.1963,311.5105,1487.0
2020-09-11 11:20:00,336.54,337.5,336.51,336.81,2952.0,310.9837,311.8708,310.956,311.2332,2952.0
2020-09-11 11:30:00,336.62,337.31,336.47,337.3,2107.0,311.0577,311.6953,310.9191,311.686,2107.0
2020-09-11 11:40:00,337.27,337.58,337.06,337.58,2789.0,311.6583,311.9448,311.4642,311.9448,2789.0
2020-09-11 11:50:00,337.42,338.03,337.37,338.0,7548.0,311.7969,312.3606,311.7507,312.3329,7548.0
2020-09-11 12:00:00,337.76,338.2,337.42,338.19,4159.0,312.1111,312.5177,311.7969,312.5084,4159.0
2020-09-11 12:10:00,338.19,339.01,338.18,339.01,3733.0,312.5084,313.2662,312.4992,313.2662,3733.0
2020-09-11 12:20:00,339.15,339.29,338.23,338.23,3041.0,313.3955,313.5249,312.5454,312.5454,3041.0
2020-09-11 12:30:00,337.94,338.63,337.84,338.23,2643.0,312.2774,312.915,312.185,312.5454,2643.0
2020-09-11 12:40:00,338.19,338.31,337.66,338.31,9087.0,312.5084,312.6193,312.0187,312.6193,9087.0
2020-09-11 12:50:00,338.27,338.54,337.32,337.67,5824.0,312.5824,312.8319,311.7045,312.0279,5824.0
2020-09-11 13:00:00,337.73,338.09,337.59,337.59,4242.0,312.0834,312.416,311.954,311.954,4242.0
2020-09-11 13:10:00,337.71,337.77,337.0,337.27,6193.0,312.0649,312.1203,311.4088,311.6583,6193.0
2020-09-11 13:20:00,337.36,337.36,336.83,336.83,2152.0,311.7415,311.7415,311.2517,311.2517,2152.0
2020-09-11 13:30:00,337.0,337.67,336.8,337.44,2680.0,311.4088,312.0279,311.224,311.8154,2680.0
2020-09-11 13:40:00,337.53,337.83,337.28,337.4,5000.0,311.8986,312.1758,311.6675,311.7784,5000.0
2020-09-11 13:50:00,337.4,337.65,336.9,336.91,1824.0,311.7784,312.0094,311.3164,311.3256,1824.0
2020-09-11 14:00:00,336.91,337.15,336.27,337.1,3419.0,311.3256,311.5474,310.7342,311.5012,3419.0
2020-09-11 14:10:00,337.06,337.56,337.01,337.29,2101.0,311.4642,311.9263,311.418,311.6768,2101.0
2020-09-11 14:20:00,336.91,337.39,336.78,337.3,1930.0,311.3256,311.7692,311.2055,311.686,1930.0
2020-09-11 14:30:00,337.25,338.26,337.25,338.2,3514.0,311.6398,312.5731,311.6398,312.5177,3514.0
2020-09-11 14:40:00,338.16,338.35,337.95,338.11,2057.0,312.4807,312.6563,312.2867,312.4345,2057.0
2020-09-11 14:50:00,338.25,338.57,337.88,338.52,4940.0,312.5639,312.8596,312.222,312.8134,4940.0
2020-09-11 15:00:00,338.61,338.76,338.22,338.22,4101.0,312.8965,313.0352,312.5362,312.5362,4101.0
2020-09-11 15:10:00,338.03,338.56,337.98,338.56,5513.0,312.3606,312.8503,312.3144,312.8503,5513.0
2020-09-11 15:20:00,338.36,339.08,338.36,338.9,4482.0,312.6655,313.3309,312.6655,313.1645,4482.0
2020-09-11 15:30:00,338.88,339.73,338.88,339.29,6059.0,313.146,313.9315,313.146,313.5249,6059.0
2020-09-11 15:40:00,339.39,339.57,338.86,339.36,28538.0,313.6173,313.7836,313.1276,313.5896,28538.0
2020-09-11 15:50:00,339.27,340.17,338.57,339.08,85655.0,313.5064,314.3381,312.8596,313.3309,85655.0
2020-09-14 09:30:00,340.75,340.89,339.13,339.28,11430.0,314.874,315.0034,313.3771,313.5157,11430.0
2020-09-14 09:40:00,339.4,339.74,338.28,338.79,4832.0,313.6266,313.9407,312.5916,313.0629,4832.0
2020-09-14 09:50:00,339.13,340.11,339.03,339.92,5524.0,313.3771,314.2826,313.2846,314.1071,5524.0
2020-09-14 10:00:00,340.07,340.58,339.17,339.97,12175.0,314.2457,314.7169,313.414,314.1533,12175.0
2020-09-14 10:10:00,339.95,339.95,338.99,339.5,3707.0,314.1348,314.1348,313.2477,313.719,3707.0
2020-09-14 10:20:00,339.68,340.87,339.63,340.7,6304.0,313.8853,314.9849,313.8391,314.8278,6304.0
2020-09-14 10:30:00,340.78,340.78,340.16,340.35,1926.0,314.9018,314.9018,314.3288,314.5044,1926.0
2020-09-14 10:40:00,340.2,341.29,340.2,341.24,2815.0,314.3658,315.373,314.3658,315.3268,2815.0
2020-09-14 10:50:00,341.27,341.48,339.9,339.9,3823.0,315.3545,315.5486,314.0886,314.0886,3823.0
2020-09-14 11:00:00,340.17,340.46,339.42,339.73,3178.0,314.3381,314.6061,313.645,313.9315,3178.0
2020-09-14 11:10:00,339.76,340.1,338.99,339.05,8915.0,313.9592,314.2734,313.2477,313.3031,8915.0
2020-09-14 11:20:00,339.12,340.47,338.89,339.7,13475.0,313.3678,314.6153,313.1553,313.9038,13475.0
2020-09-14 11:30:00,339.62,341.09,339.6,340.87,7452.0,313.8298,315.1882,313.8114,314.9849,7452.0
2020-09-14 11:40:00,340.4,340.63,339.7,340.02,2844.0,314.5506,314.7631,313.9038,314.1995,2844.0
2020-09-14 11:50:00,340.0,340.25,339.42,339.6,3779.0,314.181,314.412,313.645,313.8114,3779.0
2020-09-14 12:00:00,339.67,340.18,339.37,339.8,5327.0,313.876,314.3473,313.5988,313.9962,5327.0
2020-09-14 12:10:00,339.86,340.44,339.8,340.35,4605.0,314.0516,314.5876,313.9962,314.5044,4605.0
2020-09-14 12:20:00,340.45,341.36,340.45,340.95,3235.0,314.5968,315.4377,314.5968,315.0588,3235.0
2020-09-14 12:30:00,341.17,341.59,340.99,341.39,5489.0,315.2621,315.6502,315.0958,315.4654,5489.0
2020-09-14 12:40:00,341.53,341.56,340.68,340.69,2276.0,315.5948,315.6225,314.8094,314.8186,2276.0
2020-09-14 12:50:00,340.63,341.48,340.63,341.38,2650.0,314.7631,315.5486,314.7631,315.4562,2650.0
2020-09-14 13:00:00,341.37,341.66,340.33,340.33,3603.0,315.447,315.7149,314.4859,314.4859,3603.0
2020-09-14 13:10:00,340.16,341.13,340.11,340.59,7361.0,314.3288,315.2252,314.2826,314.7262,7361.0
2020-09-14 13:20:00,340.48,340.5,340.12,340.28,3531.0,314.6245,314.643,314.2919,314.4397,3531.0
2020-09-14 13:30:00,340.5,341.01,340.24,340.4,5439.0,314.643,315.1143,314.4028,314.5506,5439.0
2020-09-14 13:40:00,340.06,340.2,339.68,340.11,2835.0,314.2364,314.3658,313.8853,314.2826,2835.0
2020-09-14 13:50:00,339.99,340.49,339.84,340.12,4160.0,314.1717,314.6338,314.0331,314.2919,4160.0
2020-09-14 14:00:00,340.13,340.45,339.67,339.81,9576.0,314.3011,314.5968,313.876,314.0054,9576.0
2020-09-14 14:10:00,339.92,340.35,339.44,339.77,6641.0,314.1071,314.5044,313.6635,313.9685,6641.0
2020-09-14 14:20:00,339.73,340.26,339.43,339.88,2901.0,313.9315,314.4212,313.6543,314.0701,2901.0
2020-09-14 14:30:00,339.62,339.87,339.11,339.54,4445.0,313.8298,314.0609,313.3586,313.7559,4445.0
2020-09-14 14:40:00,339.68,339.95,339.32,339.35,5119.0,313.8853,314.1348,313.5526,313.5803,5119.0
2020-09-14 14:50:00,339.64,339.88,338.69,339.15,4716.0,313.8483,314.0701,312.9705,313.3955,4716.0
2020-09-14 15:00:00,339.37,339.37,338.38,338.66,4346.0,313.5988,313.5988,312.684,312.9427,4346.0
2020-09-14 15:10:00,338.46,338.52,337.89,338.47,3792.0,312.7579,312.8134,312.2312,312.7672,3792.0
2020-09-14 15:20:00,338.2,338.39,337.65,338.23,7221.0,312.5177,312.6932,312.0094,312.5454,7221.0
2020-09-14 15:30:00,338.27,338.39,337.76,337.91,18648.0,312.5824,312.6932,312.1111,312.2497,18648.0
2020-09-14 15:40:00,338.04,338.68,337.79,338.68,26155.0,312.3698,312.9612,312.1388,312.9612,26155.0
2020-09-14 15:50:00,338.75,339.05,338.35,338.42,28941.0,313.0259,313.3031,312.6563,312.721,28941.0
2020-09-15 09:30:00,337.55,338.81,336.34,336.44,22558.0,311.917,313.0814,310.7989,310.8913,22558.0
2020-09-15 09:40:00,336.32,336.79,334.73,334.73,6897.0,310.7804,311.2148,309.3112,309.3112,6897.0
2020-09-15 09:50:00,334.77,336.37,334.77,336.13,8140.0,309.3481,310.8266,309.3481,310.6049,8140.0
2020-09-15 10:00:00,336.24,337.48,336.24,336.72,4016.0,310.7065,311.8524,310.7065,311.1501,4016.0
2020-09-15 10:10:00,336.58,337.39,335.84,337.27,4265.0,311.0207,311.7692,310.3369,311.6583,4265.0
2020-09-15 10:20:00,337.02,337.23,336.64,336.86,3235.0,311.4273,311.6213,311.0761,311.2794,3235.0
2020-09-15 10:30:00,336.82,336.98,336.57,336.65,3882.0,311.2425,311.3903,311.0115,311.0854,3882.0
2020-09-15 10:40:00,337.04,337.31,336.49,337.2,2576.0,311.4458,311.6953,310.9375,311.5936,2576.0
2020-09-15 10:50:00,337.21,337.69,337.11,337.5,2313.0,311.6029,312.0464,311.5105,311.8708,2313.0
2020-09-15 11:00:00,337.71,338.44,337.7,338.01,5592.0,312.0649,312.7395,312.0556,312.3421,5592.0
2020-09-15 11:10:00,338.05,338.28,337.7,337.91,4227.0,312.3791,312.5916,312.0556,312.2497,4227.0
2020-09-15 11:20:00,337.84,338.39,337.7,338.36,5734.0,312.185,312.6932,312.0556,312.6655,5734.0
2020-09-15 11:30:00,338.17,338.5,338.17,338.37,8942.0,312.49,312.7949,312.49,312.6748,8942.0
2020-09-15 11:40:00,338.35,338.79,338.1,338.79,6444.0,312.6563,313.0629,312.4253,313.0629,6444.0
2020-09-15 11:50:00,338.94,339.05,338.56,338.94,5707.0,313.2015,313.3031,312.8503,313.2015,5707.0
2020-09-15 12:00:00,338.8,339.42,338.78,339.09,13285.0,313.0721,313.645,313.0536,313.3401,13285.0
2020-09-15 12:10:00,338.92,339.25,338.71,339.03,2873.0,313.183,313.4879,312.9889,313.2846,2873.0
2020-09-15 12:20:00,339.11,339.51,338.98,339.28,5084.0,313.3586,313.7282,313.2384,313.5157,5084.0
2020-09-15 12:30:00,339.15,339.95,339.15,339.45,3890.0,313.3955,314.1348,313.3955,313.6728,3890.0
2020-09-15 12:40:00,339.49,339.49,338.26,338.59,6032.0,313.7097,313.7097,312.5731,312.8781,6032.0
2020-09-15 12:50:00,338.6,338.63,338.33,338.5,2463.0,312.8873,312.915,312.6378,312.7949,2463.0
2020-09-15 13:00:00,338.65,338.95,338.47,338.77,4100.0,312.9335,313.2107,312.7672,313.0444,4100.0
2020-09-15 13:10:00,338.71,339.37,338.66,339.34,5019.0,312.9889,313.5988,312.9427,313.5711,5019.0
2020-09-15 13:20:00,339.34,339.68,339.27,339.53,4503.0,313.5711,313.8853,313.5064,313.7467,4503.0
2020-09-15 13:30:00,339.56,339.56,338.97,338.98,2613.0,313.7744,313.7744,313.2292,313.2384,2613.0
2020-09-15 13:40:00,338.81,338.93,338.54,338.77,3399.0,313.0814,313.1922,312.8319,313.0444,3399.0
2020-09-15 13:50:00,338.73,338.8,338.44,338.57,3967.0,313.0074,313.0721,312.7395,312.8596,3967.0
2020-09-15 14:00:00,338.55,338.84,338.39,338.75,5449.0,312.8411,313.1091,312.6932,313.0259,5449.0
2020-09-15 14:10:00,338.94,339.06,338.67,338.75,5294.0,313.2015,313.3124,312.952,313.0259,5294.0
2020-09-15 14:20:00,338.75,339.44,338.68,339.02,18201.0,313.0259,313.6635,312.9612,313.2754,18201.0
2020-09-15 14:30:00,339.22,339.82,339.2,339.53,5255.0,313.4602,314.0147,313.4417,313.7467,5255.0
2020-09-15 14:40:00,339.75,339.82,339.37,339.37,4929.0,313.95,314.0147,313.5988,313.5988,4929.0
2020-09-15 14:50:00,339.38,339.45,338.66,338.84,6660.0,313.6081,313.6728,312.9427,313.1091,6660.0
2020-09-15 15:00:00,338.73,338.75,338.3,338.46,5639.0,313.0074,313.0259,312.6101,312.7579,5639.0
2020-09-15 15:10:00,338.36,338.95,338.36,338.77,10849.0,312.6655,313.2107,312.6655,313.0444,10849.0
2020-09-15 15:20:00,338.76,338.76,338.29,338.41,10609.0,313.0352,313.0352,312.6008,312.7117,10609.0
2020-09-15 15:30:00,338.41,338.5,337.88,338.07,12679.0,312.7117,312.7949,312.222,312.3976,12679.0
2020-09-15 15:40:00,338.14,338.17,337.43,337.81,13478.0,312.4622,312.49,311.8062,312.1573,13478.0
2020-09-15 15:50:00,338.21,338.42,337.29,338.06,27100.0,312.5269,312.721,311.6768,312.3883,27100.0
2020-09-16 09:30:00,337.25,337.48,335.74,335.83,20534.0,311.6398,311.8524,310.2445,310.3277,20534.0
2020-09-16 09:40:00,335.84,338.94,335.84,338.94,9482.0,310.3369,313.2015,310.3369,313.2015,9482.0
2020-09-16 09:50:00,339.06,339.06,337.9,338.54,4338.0,313.3124,313.3124,312.2405,312.8319,4338.0
2020-09-16 10:00:00,338.77,340.58,338.77,339.56,4064.0,313.0444,314.7169,313.0444,313.7744,4064.0
2020-09-16 10:10:00,339.49,340.32,339.49,340.16,1936.0,313.7097,314.4767,313.7097,314.3288,1936.0
2020-09-16 10:20:00,340.18,340.29,339.58,339.65,4871.0,314.3473,314.449,313.7929,313.8576,4871.0
2020-09-16 10:30:00,339.55,340.55,339.54,340.55,4814.0,313.7652,314.6892,313.7559,314.6892,4814.0
2020-09-16 10:40:00,340.49,340.7,340.05,340.38,4707.0,314.6338,314.8278,314.2272,314.5321,4707.0
2020-09-16 10:50:00,340.26,341.54,340.26,341.54,4921.0,314.4212,315.604,314.4212,315.604,4921.0
2020-09-16 11:00:00,341.23,342.07,341.23,341.84,7252.0,315.3176,316.0938,315.3176,315.8813,7252.0
2020-09-16 11:10:00,341.82,342.88,341.71,342.74,5425.0,315.8628,316.8423,315.7611,316.7129,5425.0
2020-09-16 11:20:00,342.76,343.29,342.59,343.22,5687.0,316.7314,317.2212,316.5743,317.1565,5687.0
2020-09-16 11:30:00,343.25,343.27,342.82,343.22,3611.0,317.1842,317.2027,316.7868,317.1565,3611.0
2020-09-16 11:40:00,343.23,343.8,343.14,343.62,3731.0,317.1657,317.6924,317.0825,317.5261,3731.0
2020-09-16 11:50:00,343.64,344.14,343.64,343.85,2977.0,317.5446,318.0066,317.5446,317.7386,2977.0
2020-09-16 12:00:00,343.79,343.79,342.5,342.8,3477.0,317.6832,317.6832,316.4911,316.7684,3477.0
2020-09-16 12:10:00,342.99,343.24,342.8,342.8,2739.0,316.9439,317.1749,316.7684,316.7684,2739.0
2020-09-16 12:20:00,342.75,343.32,342.68,343.32,6612.0,316.7222,317.2489,316.6575,317.2489,6612.0
2020-09-16 12:30:00,343.14,343.26,342.76,342.89,3918.0,317.0825,317.1934,316.7314,316.8515,3918.0
2020-09-16 12:40:00,343.0,343.07,342.42,342.7,3253.0,316.9532,317.0179,316.4172,316.676,3253.0
2020-09-16 12:50:00,342.72,342.91,342.57,342.83,5190.0,316.6944,316.87,316.5558,316.7961,5190.0
2020-09-16 13:00:00,342.7,343.49,342.54,343.3,5645.0,316.676,317.406,316.5281,317.2304,5645.0
2020-09-16 13:10:00,343.39,343.56,343.1,343.56,5440.0,317.3136,317.4706,317.0456,317.4706,5440.0
2020-09-16 13:20:00,343.51,343.61,343.26,343.37,4515.0,317.4244,317.5169,317.1934,317.2951,4515.0
2020-09-16 13:30:00,343.46,343.46,342.88,343.08,7866.0,317.3782,317.3782,316.8423,317.0271,7866.0
2020-09-16 13:40:00,343.06,343.69,342.94,343.47,5588.0,317.0086,317.5908,316.8977,317.3875,5588.0
2020-09-16 13:50:00,343.48,343.88,343.34,343.64,6378.0,317.3967,317.7663,317.2674,317.5446,6378.0
2020-09-16 14:00:00,343.51,344.4,343.33,344.13,16898.0,317.4244,318.2469,317.2581,317.9974,16898.0
2020-09-16 14:10:00,344.13,344.56,343.9,344.15,7104.0,317.9974,318.3947,317.7848,318.0158,7104.0
2020-09-16 14:20:00,344.0,344.75,344.0,344.52,6475.0,317.8772,318.5703,317.8772,318.3577,6475.0
2020-09-16 14:30:00,344.54,345.88,344.54,345.53,17570.0,318.3762,319.6145,318.3762,319.2911,17570.0
2020-09-16 14:40:00,345.43,346.01,344.99,345.35,7178.0,319.1986,319.7346,318.7921,319.1247,7178.0
2020-09-16 14:50:00,345.42,345.68,344.76,345.68,10813.0,319.1894,319.4297,318.5795,319.4297,10813.0
2020-09-16 15:00:00,345.65,346.89,345.48,345.65,33486.0,319.4019,320.5478,319.2448,319.4019,33486.0
2020-09-16 15:10:00,345.62,345.62,343.85,345.07,19927.0,319.3742,319.3742,317.7386,318.866,19927.0
2020-09-16 15:20:00,344.81,345.19,344.54,344.92,15421.0,318.6257,318.9769,318.3762,318.7274,15421.0
2020-09-16 15:30:00,344.83,345.15,344.02,344.97,20649.0,318.6442,318.9399,317.8957,318.7736,20649.0
2020-09-16 15:40:00,344.82,345.64,344.65,345.6,31627.0,318.635,319.3927,318.4779,319.3557,31627.0
2020-09-16 15:50:00,345.59,345.88,343.47,343.5,72938.0,319.3465,319.6145,317.3875,317.4152,72938.0
2020-09-17 09:30:00,341.13,341.44,338.08,341.31,16538.0,315.2252,315.5116,312.4068,315.3915,16538.0
2020-09-17 09:40:00,340.52,341.66,340.14,341.24,5495.0,314.6615,315.7149,314.3104,315.3268,5495.0
2020-09-17 09:50:00,341.13,341.74,340.91,341.23,1664.0,315.2252,315.7889,315.0219,315.3176,1664.0
2020-09-17 10:00:00,341.03,343.35,340.78,342.45,7830.0,315.1328,317.2766,314.9018,316.4449,7830.0
2020-09-17 10:10:00,342.46,344.21,342.46,343.85,2200.0,316.4542,318.0713,316.4542,317.7386,2200.0
2020-09-17 10:20:00,343.65,345.01,343.65,345.01,2909.0,317.5538,318.8105,317.5538,318.8105,2909.0
2020-09-17 10:30:00,345.28,345.47,343.6,343.91,2897.0,319.06,319.2356,317.5076,317.7941,2897.0
2020-09-17 10:40:00,343.07,343.95,342.57,343.55,3660.0,317.0179,317.831,316.5558,317.4614,3660.0
2020-09-17 10:50:00,343.8,343.96,343.16,343.37,1941.0,317.6924,317.8403,317.101,317.2951,1941.0
2020-09-17 11:00:00,343.48,344.76,343.37,344.76,2363.0,317.3967,318.5795,317.2951,318.5795,2363.0
2020-09-17 11:10:00,344.86,344.87,343.87,344.78,2200.0,318.6719,318.6812,317.7571,318.598,2200.0
2020-09-17 11:20:00,344.93,345.28,344.53,344.53,1700.0,318.7366,319.06,318.367,318.367,1700.0
2020-09-17 11:30:00,344.5,344.9,344.32,344.74,1513.0,318.3393,318.7089,318.1729,318.561,1513.0
2020-09-17 11:40:00,345.13,345.13,344.48,344.59,1850.0,318.9214,318.9214,318.3208,318.4224,1850.0
2020-09-17 11:50:00,344.67,345.08,344.5,344.91,3171.0,318.4964,318.8752,318.3393,318.7181,3171.0
2020-09-17 12:00:00,344.92,345.15,344.48,344.64,1801.0,318.7274,318.9399,318.3208,318.4686,1801.0
2020-09-17 12:10:00,344.78,344.78,342.75,343.0,2150.0,318.598,318.598,316.7222,316.9532,2150.0
2020-09-17 12:20:00,343.18,343.55,343.03,343.22,1924.0,317.1195,317.4614,316.9809,317.1565,1924.0
2020-09-17 12:30:00,343.35,343.53,343.25,343.45,1500.0,317.2766,317.4429,317.1842,317.369,1500.0
2020-09-17 12:40:00,343.36,344.24,342.93,344.05,2501.0,317.2858,318.099,316.8885,317.9234,2501.0
2020-09-17 12:50:00,343.61,344.13,343.6,343.68,3828.0,317.5169,317.9974,317.5076,317.5815,3828.0
2020-09-17 13:00:00,343.62,344.3,343.49,344.17,3738.0,317.5261,318.1545,317.406,318.0343,3738.0
2020-09-17 13:10:00,343.89,343.89,343.14,343.14,1666.0,317.7756,317.7756,317.0825,317.0825,1666.0
2020-09-17 13:20:00,343.17,343.43,342.79,342.79,2200.0,317.1103,317.3505,316.7591,316.7591,2200.0
2020-09-17 13:30:00,342.7,342.7,341.83,342.34,2701.0,316.676,316.676,315.872,316.3433,2701.0
2020-09-17 13:40:00,342.46,342.65,342.07,342.28,2301.0,316.4542,316.6298,316.0938,316.2879,2301.0
2020-09-17 13:50:00,342.48,342.93,342.4,342.76,3401.0,316.4727,316.8885,316.3987,316.7314,3401.0
2020-09-17 14:00:00,342.98,343.26,342.67,343.17,1140.0,316.9347,317.1934,316.6482,317.1103,1140.0
2020-09-17 14:10:00,343.17,343.32,342.73,342.98,3543.0,317.1103,317.2489,316.7037,316.9347,3543.0
2020-09-17 14:20:00,342.93,342.94,342.17,342.17,1607.0,316.8885,316.8977,316.1862,316.1862,1607.0
2020-09-17 14:30:00,342.02,342.44,341.74,342.09,3344.0,316.0476,316.4357,315.7889,316.1123,3344.0
2020-09-17 14:40:00,341.97,342.71,341.87,342.61,3130.0,316.0014,316.6852,315.909,316.5928,3130.0
2020-09-17 14:50:00,342.37,342.75,342.1,342.25,3100.0,316.371,316.7222,316.1215,316.2601,3100.0
2020-09-17 15:00:00,342.21,342.31,341.64,341.94,3528.0,316.2232,316.3156,315.6965,315.9737,3528.0
2020-09-17 15:10:00,342.1,342.45,341.62,341.67,2702.0,316.1215,316.4449,315.678,315.7242,2702.0
2020-09-17 15:20:00,341.63,342.0,341.37,341.88,4789.0,315.6872,316.0291,315.447,315.9182,4789.0
2020-09-17 15:30:00,341.7,343.76,341.63,343.76,8506.0,315.7519,317.6555,315.6872,317.6555,8506.0
2020-09-17 15:40:00,343.78,344.07,342.73,343.56,6000.0,317.6739,317.9419,316.7037,317.4706,6000.0
2020-09-17 15:50:00,343.29,343.98,343.02,343.88,13603.0,317.2212,317.8588,316.9717,317.7663,13603.0
2020-09-18 09:30:00,341.16,345.65,341.16,345.65,106598.0,315.2529,319.4019,315.2529,319.4019,106598.0
2020-09-18 09:40:00,345.89,345.89,344.41,344.47,2630.0,319.6237,319.6237,318.2561,318.3115,2630.0
2020-09-18 09:50:00,344.74,344.84,342.87,342.87,2820.0,318.561,318.6534,316.833,316.833,2820.0
2020-09-18 10:00:00,342.22,343.51,342.2,343.3,3165.0,316.2324,317.4244,316.2139,317.2304,3165.0
2020-09-18 10:10:00,343.35,344.53,343.1,344.02,3539.0,317.2766,318.367,317.0456,317.8957,3539.0
2020-09-18 10:20:00,344.11,345.42,343.93,344.89,4502.0,317.9789,319.1894,317.8126,318.6997,4502.0
2020-09-18 10:30:00,344.96,345.23,344.22,344.5,5869.0,318.7643,319.0138,318.0805,318.3393,5869.0
2020-09-18 10:40:00,344.42,345.01,344.17,344.72,3297.0,318.2653,318.8105,318.0343,318.5426,3297.0
2020-09-18 10:50:00,344.79,345.14,344.52,344.7,1806.0,318.6072,318.9307,318.3577,318.5241,1806.0
2020-09-18 11:00:00,345.04,345.46,344.59,345.27,1638.0,318.8383,319.2264,318.4224,319.0508,1638.0
2020-09-18 11:10:00,345.39,345.45,344.88,345.34,1700.0,319.1617,319.2171,318.6904,319.1155,1700.0
2020-09-18 11:20:00,345.07,345.07,344.23,344.81,2001.0,318.866,318.866,318.0898,318.6257,2001.0
2020-09-18 11:30:00,344.95,344.99,344.09,344.67,2385.0,318.7551,318.7921,317.9604,318.4964,2385.0
2020-09-18 11:40:00,344.75,345.0,343.95,345.0,2331.0,318.5703,318.8013,317.831,318.8013,2331.0
2020-09-18 11:50:00,344.97,345.03,343.99,343.99,1368.0,318.7736,318.829,317.868,317.868,1368.0
2020-09-18 12:00:00,343.7,344.31,343.46,343.77,1836.0,317.6,318.1637,317.3782,317.6647,1836.0
2020-09-18 12:10:00,343.97,344.41,343.88,344.02,2200.0,317.8495,318.2561,317.7663,317.8957,2200.0
2020-09-18 12:20:00,344.47,344.65,343.75,344.65,2810.0,318.3115,318.4779,317.6462,318.4779,2810.0
2020-09-18 12:30:00,344.5,344.68,344.15,344.26,3386.0,318.3393,318.5056,318.0158,318.1175,3386.0
2020-09-18 12:40:00,344.31,344.75,344.16,344.75,3063.0,318.1637,318.5703,318.0251,318.5703,3063.0
2020-09-18 12:50:00,344.63,344.67,344.12,344.56,1934.0,318.4594,318.4964,317.9881,318.3947,1934.0
2020-09-18 13:00:00,344.44,344.92,344.02,344.72,4157.0,318.2838,318.7274,317.8957,318.5426,4157.0
2020-09-18 13:10:00,344.36,344.75,344.33,344.55,4454.0,318.2099,318.5703,318.1822,318.3855,4454.0
2020-09-18 13:20:00,344.67,345.02,344.27,344.36,7586.0,318.4964,318.8198,318.1267,318.2099,7586.0
2020-09-18 13:30:00,344.18,344.18,343.07,343.07,6775.0,318.0436,318.0436,317.0179,317.0179,6775.0
2020-09-18 13:40:00,343.11,343.19,342.53,342.81,2063.0,317.0548,317.1287,316.5189,316.7776,2063.0
2020-09-18 13:50:00,342.32,342.44,341.81,342.44,1400.0,316.3248,316.4357,315.8535,316.4357,1400.0
2020-09-18 14:00:00,342.21,342.25,341.95,342.13,1373.0,316.2232,316.2601,315.9829,316.1492,1373.0
2020-09-18 14:10:00,342.19,342.44,341.46,341.46,1571.0,316.2047,316.4357,315.5301,315.5301,1571.0
2020-09-18 14:20:00,341.71,342.11,341.61,341.93,2000.0,315.7611,316.1308,315.6687,315.9644,2000.0
2020-09-18 14:30:00,341.9,342.07,341.5,341.77,1213.0,315.9367,316.0938,315.5671,315.8166,1213.0
2020-09-18 14:40:00,341.63,342.06,341.63,341.86,1238.0,315.6872,316.0846,315.6872,315.8997,1238.0
2020-09-18 14:50:00,341.6,341.78,341.44,341.67,600.0,315.6595,315.8258,315.5116,315.7242,600.0
2020-09-18 15:00:00,341.71,341.9,341.66,341.75,2746.0,315.7611,315.9367,315.7149,315.7981,2746.0
2020-09-18 15:10:00,341.72,341.95,341.38,341.38,1206.0,315.7704,315.9829,315.4562,315.4562,1206.0
2020-09-18 15:20:00,341.45,342.27,341.33,342.16,2784.0,315.5209,316.2786,315.41,316.177,2784.0
2020-09-18 15:30:00,342.26,342.66,341.77,342.66,2492.0,316.2694,316.639,315.8166,316.639,2492.0
2020-09-18 15:40:00,342.63,342.67,341.74,341.78,7964.0,316.6113,316.6482,315.7889,315.8258,7964.0
2020-09-18 15:50:00,341.65,342.13,341.35,341.5,27848.0,315.7057,316.1492,315.4285,315.5671,27848.0
2020-09-21 09:30:00,337.93,338.56,333.81,335.49,18892.0,312.2682,312.8503,308.461,310.0135,18892.0
2020-09-21 09:40:00,334.86,336.0,333.79,334.27,8824.0,309.4313,310.4847,308.4426,308.8861,8824.0
2020-09-21 09:50:00,334.19,334.95,333.74,334.95,4948.0,308.8122,309.5145,308.3964,309.5145,4948.0
2020-09-21 10:00:00,334.84,335.16,331.84,332.35,8545.0,309.4128,309.7085,306.6406,307.1119,8545.0
2020-09-21 10:10:00,332.45,332.46,329.23,329.23,8474.0,307.2043,307.2136,304.2288,304.2288,8474.0
2020-09-21 10:20:00,329.17,330.21,329.17,329.63,5049.0,304.1734,305.1344,304.1734,304.5985,5049.0
2020-09-21 10:30:00,330.0,330.01,329.38,329.61,2557.0,304.9404,304.9496,304.3675,304.58,2557.0
2020-09-21 10:40:00,329.44,330.29,329.44,330.25,5658.0,304.4229,305.2083,304.4229,305.1714,5658.0
2020-09-21 10:50:00,329.56,330.5,329.56,329.67,4291.0,304.5338,305.4024,304.5338,304.6354,4291.0
2020-09-21 11:00:00,329.56,330.09,329.36,329.69,4970.0,304.5338,305.0235,304.349,304.6539,4970.0
2020-09-21 11:10:00,329.45,329.45,327.7,328.04,6578.0,304.4321,304.4321,302.815,303.1292,6578.0
2020-09-21 11:20:00,328.09,328.36,327.33,327.5,6115.0,303.1754,303.4249,302.4731,302.6302,6115.0
2020-09-21 11:30:00,327.44,327.94,326.84,327.22,8826.0,302.5748,303.0368,302.0203,302.3715,8826.0
2020-09-21 11:40:00,327.04,328.4,326.73,328.14,6266.0,302.2051,303.4619,301.9187,303.2216,6266.0
2020-09-21 11:50:00,328.21,328.3,327.38,327.38,3638.0,303.2863,303.3695,302.5193,302.5193,3638.0
2020-09-21 12:00:00,327.62,328.64,327.44,328.43,2635.0,302.7411,303.6836,302.5748,303.4896,2635.0
2020-09-21 12:10:00,328.26,328.26,327.48,327.95,3539.0,303.3325,303.3325,302.6117,303.046,3539.0
2020-09-21 12:20:00,327.96,328.21,327.7,328.05,3816.0,303.0553,303.2863,302.815,303.1385,3816.0
2020-09-21 12:30:00,327.71,327.71,326.57,327.08,4810.0,302.8243,302.8243,301.7708,302.2421,4810.0
2020-09-21 12:40:00,327.15,327.69,326.64,326.65,4839.0,302.3068,302.8058,301.8355,301.8448,4839.0
2020-09-21 12:50:00,326.58,326.61,325.76,326.23,3809.0,301.7801,301.8078,301.0224,301.4567,3809.0
2020-09-21 13:00:00,326.23,326.52,325.8,326.01,4005.0,301.4567,301.7246,301.0593,301.2534,4005.0
2020-09-21 13:10:00,325.85,327.02,325.85,326.77,12025.0,301.1055,302.1867,301.1055,301.9557,12025.0
2020-09-21 13:20:00,326.75,326.96,326.68,326.77,1225.0,301.9372,302.1312,301.8725,301.9557,1225.0
2020-09-21 13:30:00,327.04,327.27,326.81,327.1,5781.0,302.2051,302.4177,301.9926,302.2606,5781.0
2020-09-21 13:40:00,327.05,327.16,326.85,326.85,4554.0,302.2144,302.316,302.0296,302.0296,4554.0
2020-09-21 13:50:00,326.67,326.91,326.3,326.53,2775.0,301.8632,302.085,301.5213,301.7339,2775.0
2020-09-21 14:00:00,326.22,326.5,325.92,326.22,5027.0,301.4474,301.7062,301.1702,301.4474,5027.0
2020-09-21 14:10:00,326.18,326.22,325.36,325.5,3212.0,301.4105,301.4474,300.6527,300.7821,3212.0
2020-09-21 14:20:00,325.73,326.36,325.59,325.98,3711.0,300.9946,301.5768,300.8653,301.2256,3711.0
2020-09-21 14:30:00,325.8,325.8,324.41,325.11,8248.0,301.0593,301.0593,299.7749,300.4217,8248.0
2020-09-21 14:40:00,325.1,325.24,324.74,324.81,6183.0,300.4125,300.5418,300.0798,300.1445,6183.0
2020-09-21 14:50:00,324.61,325.54,324.59,325.05,5796.0,299.9597,300.8191,299.9412,300.3663,5796.0
2020-09-21 15:00:00,325.03,325.37,324.9,325.37,13473.0,300.3478,300.662,300.2277,300.662,13473.0
2020-09-21 15:10:00,325.46,326.0,325.41,325.7,7836.0,300.7451,301.2441,300.6989,300.9669,7836.0
2020-09-21 15:20:00,325.77,326.5,325.54,326.05,4402.0,301.0316,301.7062,300.8191,301.2903,4402.0
2020-09-21 15:30:00,326.28,326.3,325.13,325.35,12806.0,301.5029,301.5213,300.4402,300.6435,12806.0
2020-09-21 15:40:00,325.3,325.65,324.89,325.14,11285.0,300.5973,300.9207,300.2184,300.4494,11285.0
2020-09-21 15:50:00,325.32,326.29,325.0,325.9,179770.0,300.6158,301.5121,300.3201,301.1517,179770.0
2020-09-22 09:30:00,327.32,329.77,326.91,329.59,16947.0,302.4639,304.7278,302.085,304.5615,16947.0
2020-09-22 09:40:00,330.3,333.02,330.3,332.12,65461.0,305.2176,307.731,305.2176,306.8994,65461.0
2020-09-22 09:50:00,332.06,332.63,331.23,332.45,20115.0,306.8439,307.3707,306.077,307.2043,20115.0
2020-09-22 10:00:00,332.28,332.53,331.39,331.52,6203.0,307.0472,307.2782,306.2248,306.3449,6203.0
2020-09-22 10:10:00,331.41,332.23,330.83,332.1,8305.0,306.2433,307.001,305.7073,306.8809,8305.0
2020-09-22 10:20:00,331.99,332.34,331.49,332.16,10203.0,306.7793,307.1027,306.3172,306.9363,10203.0
2020-09-22 10:30:00,332.16,332.37,331.48,331.87,5600.0,306.9363,307.1304,306.308,306.6684,5600.0
2020-09-22 10:40:00,331.91,331.91,330.86,331.24,2050.0,306.7053,306.7053,305.7351,306.0862,2050.0
2020-09-22 10:50:00,331.04,331.05,329.71,330.1,5205.0,305.9014,305.9106,304.6724,305.0328,5205.0
2020-09-22 11:00:00,329.49,330.38,329.49,330.08,2200.0,304.4691,305.2915,304.4691,305.0143,2200.0
2020-09-22 11:10:00,330.18,330.39,329.78,330.1,6058.0,305.1067,305.3008,304.7371,305.0328,6058.0
2020-09-22 11:20:00,330.2,330.2,329.67,329.95,6731.0,305.1252,305.1252,304.6354,304.8942,6731.0
2020-09-22 11:30:00,330.0,330.0,329.13,329.28,3918.0,304.9404,304.9404,304.1364,304.275,3918.0
2020-09-22 11:40:00,329.24,330.01,329.16,329.83,4947.0,304.2381,304.9496,304.1642,304.7833,4947.0
2020-09-22 11:50:00,329.62,329.78,329.24,329.77,8944.0,304.5892,304.7371,304.2381,304.7278,8944.0
2020-09-22 12:00:00,329.65,330.19,329.64,330.0,8897.0,304.617,305.1159,304.6077,304.9404,8897.0
2020-09-22 12:10:00,329.96,330.36,329.56,329.57,6559.0,304.9034,305.273,304.5338,304.543,6559.0
2020-09-22 12:20:00,329.72,329.72,329.4,329.4,2253.0,304.6816,304.6816,304.3859,304.3859,2253.0
2020-09-22 12:30:00,329.46,329.46,328.92,329.16,3615.0,304.4414,304.4414,303.9424,304.1642,3615.0
2020-09-22 12:40:00,329.32,329.85,329.25,329.74,4360.0,304.312,304.8018,304.2473,304.7001,4360.0
2020-09-22 12:50:00,330.03,330.06,329.67,329.9,2300.0,304.9681,304.9958,304.6354,304.848,2300.0
2020-09-22 13:00:00,329.78,329.88,329.22,329.52,5541.0,304.7371,304.8295,304.2196,304.4968,5541.0
2020-09-22 13:10:00,329.34,329.82,329.34,329.82,1900.0,304.3305,304.774,304.3305,304.774,1900.0
2020-09-22 13:20:00,329.77,330.21,329.77,329.96,4522.0,304.7278,305.1344,304.7278,304.9034,4522.0
2020-09-22 13:30:00,329.79,330.36,329.79,330.23,17281.0,304.7463,305.273,304.7463,305.1529,17281.0
2020-09-22 13:40:00,330.24,330.69,330.09,330.69,3819.0,305.1621,305.578,305.0235,305.578,3819.0
2020-09-22 13:50:00,330.62,331.05,330.43,330.86,4774.0,305.5133,305.9106,305.3377,305.7351,4774.0
2020-09-22 14:00:00,331.02,331.24,330.57,330.65,4325.0,305.8829,306.0862,305.4671,305.541,4325.0
2020-09-22 14:10:00,330.67,331.19,330.1,331.0,12830.0,305.5595,306.04,305.0328,305.8644,12830.0
2020-09-22 14:20:00,330.89,331.54,330.66,331.54,7426.0,305.7628,306.3634,305.5503,306.3634,7426.0
2020-09-22 14:30:00,331.65,332.56,331.37,332.25,6991.0,306.4651,307.306,306.2063,307.0195,6991.0
2020-09-22 14:40:00,332.39,332.58,331.96,332.12,3310.0,307.1489,307.3245,306.7515,306.8994,3310.0
2020-09-22 14:50:00,331.97,332.36,331.67,332.05,6416.0,306.7608,307.1212,306.4836,306.8347,6416.0
2020-09-22 15:00:00,332.07,332.08,331.28,331.29,6835.0,306.8532,306.8624,306.1232,306.1324,6835.0
2020-09-22 15:10:00,331.25,332.11,331.16,332.11,4603.0,306.0954,306.8901,306.0123,306.8901,4603.0
2020-09-22 15:20:00,332.0,332.41,331.78,332.12,9175.0,306.7885,307.1674,306.5852,306.8994,9175.0
2020-09-22 15:30:00,332.19,332.69,331.79,332.38,6864.0,306.9641,307.4261,306.5944,307.1396,6864.0
2020-09-22 15:40:00,332.51,333.4,332.46,333.4,13790.0,307.2598,308.0822,307.2136,308.0822,13790.0
2020-09-22 15:50:00,333.3,333.46,332.49,332.88,36595.0,307.9898,308.1376,307.2413,307.6017,36595.0
2020-09-23 09:30:00,334.45,336.63,334.17,336.32,8531.0,309.0524,311.0669,308.7937,310.7804,8531.0
2020-09-23 09:40:00,336.62,336.82,336.0,336.82,1640.0,311.0577,311.2425,310.4847,311.2425,1640.0
2020-09-23 09:50:00,337.06,337.34,336.41,337.33,2462.0,311.4642,311.723,310.8636,311.7137,2462.0
2020-09-23 10:00:00,337.32,337.32,336.34,336.74,1480.0,311.7045,311.7045,310.7989,311.1685,1480.0
2020-09-23 10:10:00,336.93,336.93,335.05,335.07,3687.0,311.3441,311.3441,309.6069,309.6254,3687.0
2020-09-23 10:20:00,335.3,335.32,334.68,334.84,2292.0,309.8379,309.8564,309.265,309.4128,2292.0
2020-09-23 10:30:00,334.44,334.44,333.37,333.48,900.0,309.0432,309.0432,308.0545,308.1561,900.0
2020-09-23 10:40:00,333.94,334.73,333.91,333.99,103800.0,308.5812,309.3112,308.5535,308.6274,103800.0
2020-09-23 10:50:00,333.51,334.26,333.41,333.91,58727.0,308.1838,308.8769,308.0914,308.5535,58727.0
2020-09-23 11:00:00,334.22,334.99,334.04,334.04,2386.0,308.8399,309.5514,308.6736,308.6736,2386.0
2020-09-23 11:10:00,334.08,334.08,333.26,333.91,3192.0,308.7105,308.7105,307.9528,308.5535,3192.0
2020-09-23 11:20:00,333.66,333.82,332.89,333.19,2118.0,308.3224,308.4703,307.6109,307.8881,2118.0
2020-09-23 11:30:00,333.47,333.78,333.17,333.38,1542.0,308.1469,308.4333,307.8696,308.0637,1542.0
2020-09-23 11:40:00,333.17,333.3,332.51,332.51,3015.0,307.8696,307.9898,307.2598,307.2598,3015.0
2020-09-23 11:50:00,332.19,332.58,331.72,332.4,55006.0,306.9641,307.3245,306.5298,307.1581,55006.0
2020-09-23 12:00:00,332.2,332.41,331.9,331.9,2100.0,306.9733,307.1674,306.6961,306.6961,2100.0
2020-09-23 12:10:00,332.29,332.63,331.93,331.93,3500.0,307.0565,307.3707,306.7238,306.7238,3500.0
2020-09-23 12:20:00,331.97,332.49,331.65,332.4,2931.0,306.7608,307.2413,306.4651,307.1581,2931.0
2020-09-23 12:30:00,332.29,332.4,331.96,332.35,1849.0,307.0565,307.1581,306.7515,307.1119,1849.0
2020-09-23 12:40:00,332.49,332.94,332.16,332.2,1818.0,307.2413,307.6571,306.9363,306.9733,1818.0
2020-09-23 12:50:00,332.1,332.61,332.1,332.61,1844.0,306.8809,307.3522,306.8809,307.3522,1844.0
2020-09-23 13:00:00,332.65,332.65,331.76,331.76,2161.0,307.3891,307.3891,306.5667,306.5667,2161.0
2020-09-23 13:10:00,331.68,331.9,331.53,331.8,2297.0,306.4928,306.6961,306.3542,306.6037,2297.0
2020-09-23 13:20:00,331.97,331.97,331.09,331.29,4132.0,306.7608,306.7608,305.9476,306.1324,4132.0
2020-09-23 13:30:00,331.0,331.08,330.52,330.86,4721.0,305.8644,305.9384,305.4209,305.7351,4721.0
2020-09-23 13:40:00,330.61,330.71,329.78,329.78,4219.0,305.504,305.5965,304.7371,304.7371,4219.0
2020-09-23 13:50:00,329.61,329.88,329.19,329.81,2449.0,304.58,304.8295,304.1919,304.7648,2449.0
2020-09-23 14:00:00,329.59,330.24,329.4,329.9,9566.0,304.5615,305.1621,304.3859,304.848,9566.0
2020-09-23 14:10:00,329.83,330.38,329.01,329.01,8397.0,304.7833,305.2915,304.0256,304.0256,8397.0
2020-09-23 14:20:00,329.2,329.44,328.76,329.3,9896.0,304.2011,304.4229,303.7945,304.2935,9896.0
2020-09-23 14:30:00,329.24,329.83,328.89,329.09,6361.0,304.2381,304.7833,303.9147,304.0995,6361.0
2020-09-23 14:40:00,329.07,329.39,328.22,328.4,4702.0,304.081,304.3767,303.2955,303.4619,4702.0
2020-09-23 14:50:00,328.54,328.54,327.5,327.6,6553.0,303.5912,303.5912,302.6302,302.7226,6553.0
2020-09-23 15:00:00,327.57,327.7,326.52,326.84,6804.0,302.6949,302.815,301.7246,302.0203,6804.0
2020-09-23 15:10:00,326.87,328.02,326.8,327.16,4750.0,302.0481,303.1107,301.9834,302.316,4750.0
2020-09-23 15:20:00,327.23,327.75,326.86,327.75,10777.0,302.3807,302.8612,302.0388,302.8612,10777.0
2020-09-23 15:30:00,327.97,329.02,327.96,328.54,17863.0,303.0645,304.0348,303.0553,303.5912,17863.0
2020-09-23 15:40:00,328.84,329.14,328.36,328.44,26877.0,303.8685,304.1457,303.4249,303.4988,26877.0
2020-09-23 15:50:00,328.4,328.42,327.67,328.06,71934.0,303.4619,303.4804,302.7873,303.1477,71934.0
2020-09-24 09:30:00,327.48,327.48,325.45,325.48,8386.0,302.6117,302.6117,300.7359,300.7636,8386.0
2020-09-24 09:40:00,325.12,326.02,324.6,326.02,4493.0,300.431,301.2626,299.9504,301.2626,4493.0
2020-09-24 09:50:00,326.18,326.59,324.77,324.78,5887.0,301.4105,301.7893,300.1075,300.1168,5887.0
2020-09-24 10:00:00,325.37,326.61,325.37,326.41,28232.0,300.662,301.8078,300.662,301.623,28232.0
2020-09-24 10:10:00,326.49,326.86,325.82,326.63,2004.0,301.6969,302.0388,301.0778,301.8263,2004.0
2020-09-24 10:20:00,326.63,326.64,325.47,325.48,2003.0,301.8263,301.8355,300.7544,300.7636,2003.0
2020-09-24 10:30:00,325.15,325.15,323.26,323.67,10722.0,300.4587,300.4587,298.7122,299.0911,10722.0
2020-09-24 10:40:00,323.45,324.01,322.92,323.35,18790.0,298.8878,299.4052,298.398,298.7954,18790.0
2020-09-24 10:50:00,323.49,323.75,322.42,323.03,4545.0,298.9247,299.165,297.936,298.4997,4545.0
2020-09-24 11:00:00,322.98,323.36,322.73,323.06,2551.0,298.4535,298.8046,298.2224,298.5274,2551.0
2020-09-24 11:10:00,323.0,323.01,321.16,321.5,3646.0,298.4719,298.4812,296.7717,297.0858,3646.0
2020-09-24 11:20:00,321.93,322.2,321.26,321.4,4065.0,297.4832,297.7327,296.8641,296.9934,4065.0
2020-09-24 11:30:00,321.42,321.84,321.34,321.8,4059.0,297.0119,297.4,296.938,297.3631,4059.0
2020-09-24 11:40:00,321.92,322.52,321.85,322.13,2342.0,297.474,298.0284,297.4093,297.668,2342.0
2020-09-24 11:50:00,322.23,324.2,322.23,323.89,9604.0,297.7604,299.5808,297.7604,299.2944,9604.0
2020-09-24 12:00:00,324.05,324.84,323.83,324.79,22926.0,299.4422,300.1722,299.2389,300.126,22926.0
2020-09-24 12:10:00,324.51,325.51,324.21,325.51,12490.0,299.8673,300.7913,299.5901,300.7913,12490.0
2020-09-24 12:20:00,326.0,326.21,325.67,325.67,4105.0,301.2441,301.4382,300.9392,300.9392,4105.0
2020-09-24 12:30:00,325.55,325.61,324.63,324.63,2420.0,300.8283,300.8837,299.9782,299.9782,2420.0
2020-09-24 12:40:00,324.52,324.53,324.24,324.36,2001.0,299.8765,299.8858,299.6178,299.7287,2001.0
2020-09-24 12:50:00,324.43,326.03,324.42,326.0,1740.0,299.7933,301.2718,299.7841,301.2441,1740.0
2020-09-24 13:00:00,326.33,326.64,325.86,326.11,7514.0,301.5491,301.8355,301.1148,301.3458,7514.0
2020-09-24 13:10:00,326.06,327.2,326.05,327.07,6167.0,301.2996,302.353,301.2903,302.2329,6167.0
2020-09-24 13:20:00,327.08,328.56,327.04,328.0,7444.0,302.2421,303.6097,302.2051,303.0922,7444.0
2020-09-24 13:30:00,328.0,328.7,327.48,327.59,6878.0,303.0922,303.7391,302.6117,302.7134,6878.0
2020-09-24 13:40:00,327.6,327.81,327.01,327.21,9787.0,302.7226,302.9167,302.1774,302.3622,9787.0
2020-09-24 13:50:00,327.24,328.09,327.23,327.55,3620.0,302.39,303.1754,302.3807,302.6764,3620.0
2020-09-24 14:00:00,327.66,327.66,327.2,327.34,4197.0,302.7781,302.7781,302.353,302.4824,4197.0
2020-09-24 14:10:00,327.34,327.34,326.28,326.54,4003.0,302.4824,302.4824,301.5029,301.7431,4003.0
2020-09-24 14:20:00,326.39,326.68,325.96,326.0,3301.0,301.6045,301.8725,301.2072,301.2441,3301.0
2020-09-24 14:30:00,326.04,326.14,325.33,325.49,6513.0,301.2811,301.3735,300.625,300.7729,6513.0
2020-09-24 14:40:00,325.54,325.8,324.49,324.49,5400.0,300.8191,301.0593,299.8488,299.8488,5400.0
2020-09-24 14:50:00,324.52,324.59,323.71,324.28,30350.0,299.8765,299.9412,299.128,299.6547,30350.0
2020-09-24 15:00:00,323.88,324.23,323.81,323.89,4462.0,299.2851,299.6085,299.2204,299.2944,4462.0
2020-09-24 15:10:00,323.77,324.68,323.67,323.94,3181.0,299.1835,300.0244,299.0911,299.3406,3181.0
2020-09-24 15:20:00,323.88,323.88,323.15,323.39,7782.0,299.2851,299.2851,298.6105,298.8323,7782.0
2020-09-24 15:30:00,323.4,323.7,322.8,323.41,38673.0,298.8416,299.1188,298.2871,298.8508,38673.0
2020-09-24 15:40:00,323.31,324.86,323.31,323.58,32304.0,298.7584,300.1907,298.7584,299.0079,32304.0
2020-09-24 15:50:00,324.0,325.0,323.85,324.73,27501.0,299.396,300.3201,299.2574,300.0706,27501.0
2020-09-25 09:30:00,324.13,324.4,322.93,324.4,11730.0,299.5161,299.7656,298.4073,299.7656,11730.0
2020-09-25 09:40:00,324.64,327.3,324.2,324.59,37867.0,299.9874,302.4454,299.5808,299.9412,37867.0
2020-09-25 09:50:00,324.7,325.8,324.42,325.2,3149.0,300.0428,301.0593,299.7841,300.5049,3149.0
2020-09-25 10:00:00,324.85,326.47,324.85,325.74,3005.0,300.1815,301.6784,300.1815,301.0039,3005.0
2020-09-25 10:10:00,325.64,325.64,323.09,323.89,2977.0,300.9115,300.9115,298.5551,299.2944,2977.0
2020-09-25 10:20:00,323.6,324.56,323.53,323.94,3418.0,299.0264,299.9135,298.9617,299.3406,3418.0
2020-09-25 10:30:00,323.77,323.94,323.28,323.87,5821.0,299.1835,299.3406,298.7307,299.2759,5821.0
2020-09-25 10:40:00,324.74,325.15,324.33,324.96,20533.0,300.0798,300.4587,299.7009,300.2831,20533.0
2020-09-25 10:50:00,325.03,325.55,324.45,325.22,6814.0,300.3478,300.8283,299.8118,300.5234,6814.0
2020-09-25 11:00:00,325.37,325.48,324.61,325.17,5472.0,300.662,300.7636,299.9597,300.4772,5472.0
2020-09-25 11:10:00,325.22,325.43,324.66,325.02,8160.0,300.5234,300.7174,300.0059,300.3385,8160.0
2020-09-25 11:20:00,325.32,325.69,325.08,325.25,5649.0,300.6158,300.9577,300.394,300.5511,5649.0
2020-09-25 11:30:00,325.17,325.49,325.04,325.07,4699.0,300.4772,300.7729,300.357,300.3847,4699.0
2020-09-25 11:40:00,325.22,325.33,324.02,324.85,29442.0,300.5234,300.625,299.4145,300.1815,29442.0
2020-09-25 11:50:00,324.75,325.68,324.49,325.68,3200.0,300.089,300.9484,299.8488,300.9484,3200.0
2020-09-25 12:00:00,325.2,326.0,325.14,326.0,2601.0,300.5049,301.2441,300.4494,301.2441,2601.0
2020-09-25 12:10:00,326.16,326.51,325.59,325.59,2807.0,301.392,301.7154,300.8653,300.8653,2807.0
2020-09-25 12:20:00,325.36,325.47,324.79,325.23,5502.0,300.6527,300.7544,300.126,300.5326,5502.0
2020-09-25 12:30:00,325.22,325.89,324.93,325.77,3826.0,300.5234,301.1425,300.2554,301.0316,3826.0
2020-09-25 12:40:00,325.76,326.25,325.6,326.25,2201.0,301.0224,301.4751,300.8745,301.4751,2201.0
2020-09-25 12:50:00,326.06,326.06,325.52,325.52,2900.0,301.2996,301.2996,300.8006,300.8006,2900.0
2020-09-25 13:00:00,325.51,326.03,325.21,325.61,23922.0,300.7913,301.2718,300.5141,300.8837,23922.0
2020-09-25 13:10:00,325.63,325.94,325.42,325.5,7619.0,300.9022,301.1887,300.7082,300.7821,7619.0
2020-09-25 13:20:00,325.5,325.74,325.33,325.5,15146.0,300.7821,301.0039,300.625,300.7821,15146.0
2020-09-25 13:30:00,325.5,326.31,325.42,325.51,8529.0,300.7821,301.5306,300.7082,300.7913,8529.0
2020-09-25 13:40:00,325.73,326.6,325.73,326.45,3048.0,300.9946,301.7986,300.9946,301.66,3048.0
2020-09-25 13:50:00,326.45,326.55,326.09,326.29,4856.0,301.66,301.7524,301.3273,301.5121,4856.0
2020-09-25 14:00:00,326.45,326.74,326.37,326.67,4302.0,301.66,301.9279,301.586,301.8632,4302.0
2020-09-25 14:10:00,326.77,328.04,326.77,328.04,4013.0,301.9557,303.1292,301.9557,303.1292,4013.0
2020-09-25 14:20:00,327.82,328.76,327.68,328.5,7752.0,302.9259,303.7945,302.7965,303.5543,7752.0
2020-09-25 14:30:00,328.58,328.72,328.04,328.34,8533.0,303.6282,303.7576,303.1292,303.4064,8533.0
2020-09-25 14:40:00,328.37,328.45,327.93,328.19,2633.0,303.4342,303.5081,303.0276,303.2678,2633.0
2020-09-25 14:50:00,328.05,328.4,328.02,328.25,4387.0,303.1385,303.4619,303.1107,303.3233,4387.0
2020-09-25 15:00:00,328.37,329.15,328.37,329.15,3672.0,303.4342,304.1549,303.4342,304.1549,3672.0
2020-09-25 15:10:00,329.23,329.31,328.47,328.88,6948.0,304.2288,304.3028,303.5266,303.9054,6948.0
2020-09-25 15:20:00,328.95,329.58,328.9,329.57,6514.0,303.9701,304.5523,303.9239,304.543,6514.0
2020-09-25 15:30:00,329.44,329.44,328.06,328.3,14880.0,304.4229,304.4229,303.1477,303.3695,14880.0
2020-09-25 15:40:00,328.27,329.3,328.04,329.09,16634.0,303.3417,304.2935,303.1292,304.0995,16634.0
2020-09-25 15:50:00,329.08,329.28,327.8,327.89,76509.0,304.0902,304.275,302.9074,302.9906,76509.0
2020-09-28 09:30:00,330.54,333.44,330.54,331.72,15133.0,305.4394,308.1191,305.4394,306.5298,15133.0
2020-09-28 09:40:00,331.68,332.2,330.66,331.48,6826.0,306.4928,306.9733,305.5503,306.308,6826.0
2020-09-28 09:50:00,331.31,331.69,330.28,330.84,8094.0,306.1509,306.502,305.1991,305.7166,8094.0
2020-09-28 10:00:00,330.87,331.83,330.84,331.29,2682.0,305.7443,306.6314,305.7166,306.1324,2682.0
2020-09-28 10:10:00,331.59,332.83,331.57,332.53,8212.0,306.4096,307.5555,306.3911,307.2782,8212.0
2020-09-28 10:20:00,332.5,333.56,332.5,333.04,29288.0,307.2505,308.23,307.2505,307.7495,29288.0
2020-09-28 10:30:00,332.95,333.55,332.82,332.82,10625.0,307.6664,308.2208,307.5462,307.5462,10625.0
2020-09-28 10:40:00,332.86,333.56,332.0,332.27,8880.0,307.5832,308.23,306.7885,307.038,8880.0
2020-09-28 10:50:00,332.22,333.14,332.22,332.75,8455.0,306.9918,307.8419,306.9918,307.4815,8455.0
2020-09-28 11:00:00,332.82,333.18,331.87,331.87,2578.0,307.5462,307.8789,306.6684,306.6684,2578.0
2020-09-28 11:10:00,331.85,332.78,331.59,332.58,3203.0,306.6499,307.5093,306.4096,307.3245,3203.0
2020-09-28 11:20:00,332.53,332.53,331.57,331.71,5205.0,307.2782,307.2782,306.3911,306.5205,5205.0
2020-09-28 11:30:00,331.7,331.95,331.31,331.49,9710.0,306.5113,306.7423,306.1509,306.3172,9710.0
2020-09-28 11:40:00,331.43,331.77,331.11,331.47,6863.0,306.2618,306.576,305.9661,306.2987,6863.0
2020-09-28 11:50:00,331.47,331.64,330.8,331.11,7417.0,306.2987,306.4558,305.6796,305.9661,7417.0
2020-09-28 12:00:00,331.15,331.56,330.96,331.33,20754.0,306.003,306.3819,305.8275,306.1694,20754.0
2020-09-28 12:10:00,331.46,331.8,331.22,331.3,7032.0,306.2895,306.6037,306.0677,306.1417,7032.0
2020-09-28 12:20:00,331.47,331.58,331.2,331.4,9684.0,306.2987,306.4004,306.0492,306.2341,9684.0
2020-09-28 12:30:00,331.45,331.52,331.17,331.33,5400.0,306.2803,306.3449,306.0215,306.1694,5400.0
2020-09-28 12:40:00,331.35,332.23,331.34,332.23,6944.0,306.1879,307.001,306.1786,307.001,6944.0
2020-09-28 12:50:00,332.23,332.6,332.23,332.56,2484.0,307.001,307.3429,307.001,307.306,2484.0
2020-09-28 13:00:00,332.44,332.48,332.22,332.38,2682.0,307.1951,307.232,306.9918,307.1396,2682.0
2020-09-28 13:10:00,332.38,333.08,332.38,332.87,1825.0,307.1396,307.7865,307.1396,307.5924,1825.0
2020-09-28 13:20:00,332.74,332.74,331.49,331.59,4057.0,307.4723,307.4723,306.3172,306.4096,4057.0
2020-09-28 13:30:00,331.68,332.35,331.68,332.05,2089.0,306.4928,307.1119,306.4928,306.8347,2089.0
2020-09-28 13:40:00,332.1,332.3,331.67,331.97,19168.0,306.8809,307.0657,306.4836,306.7608,19168.0
2020-09-28 13:50:00,332.24,332.41,332.13,332.26,2132.0,307.0103,307.1674,306.9086,307.0288,2132.0
2020-09-28 14:00:00,331.6,332.31,331.6,332.13,3122.0,306.4189,307.075,306.4189,306.9086,3122.0
2020-09-28 14:10:00,332.24,332.43,332.06,332.08,4475.0,307.0103,307.1858,306.8439,306.8624,4475.0
2020-09-28 14:20:00,332.09,332.19,331.76,331.86,3195.0,306.8717,306.9641,306.5667,306.6591,3195.0
2020-09-28 14:30:00,331.88,332.0,331.75,331.97,3730.0,306.6776,306.7885,306.5575,306.7608,3730.0
2020-09-28 14:40:00,331.78,332.51,331.66,332.25,3587.0,306.5852,307.2598,306.4743,307.0195,3587.0
2020-09-28 14:50:00,332.17,332.17,331.77,331.99,1700.0,306.9456,306.9456,306.576,306.7793,1700.0
2020-09-28 15:00:00,331.89,332.15,331.79,331.79,3498.0,306.6868,306.9271,306.5944,306.5944,3498.0
2020-09-28 15:10:00,331.48,331.67,331.17,331.17,3342.0,306.308,306.4836,306.0215,306.0215,3342.0
2020-09-28 15:20:00,331.22,331.41,331.0,331.03,3680.0,306.0677,306.2433,305.8644,305.8922,3680.0
2020-09-28 15:30:00,330.86,330.97,329.97,329.98,4372.0,305.7351,305.8367,304.9127,304.9219,4372.0
2020-09-28 15:40:00,330.06,330.3,329.33,329.46,10719.0,304.9958,305.2176,304.3213,304.4414,10719.0
2020-09-28 15:50:00,329.35,329.67,328.72,329.51,36722.0,304.3397,304.6354,303.7576,304.4876,36722.0
2020-09-29 09:30:00,328.78,328.78,326.5,327.48,10803.0,303.813,303.813,301.7062,302.6117,10803.0
2020-09-29 09:40:00,327.6,328.71,327.0,328.23,6192.0,302.7226,303.7483,302.1682,303.3048,6192.0
2020-09-29 09:50:00,327.68,327.81,327.08,327.63,3299.0,302.7965,302.9167,302.2421,302.7503,3299.0
2020-09-29 10:00:00,327.63,328.13,327.2,327.56,4223.0,302.7503,303.2124,302.353,302.6857,4223.0
2020-09-29 10:10:00,327.97,329.89,327.97,329.36,4014.0,303.0645,304.8387,303.0645,304.349,4014.0
2020-09-29 10:20:00,329.22,329.91,328.82,329.62,3270.0,304.2196,304.8572,303.85,304.5892,3270.0
2020-09-29 10:30:00,329.58,330.42,329.42,329.42,3432.0,304.5523,305.3285,304.4044,304.4044,3432.0
2020-09-29 10:40:00,329.08,329.52,328.53,328.98,3799.0,304.0902,304.4968,303.582,303.9978,3799.0
2020-09-29 10:50:00,329.09,329.18,327.53,327.71,3238.0,304.0995,304.1826,302.6579,302.8243,3238.0
2020-09-29 11:00:00,327.73,327.73,326.99,326.99,3909.0,302.8428,302.8428,302.1589,302.1589,3909.0
2020-09-29 11:10:00,326.85,327.29,326.85,327.22,2271.0,302.0296,302.4362,302.0296,302.3715,2271.0
2020-09-29 11:20:00,327.35,327.57,326.95,327.16,3112.0,302.4916,302.6949,302.122,302.316,3112.0
2020-09-29 11:30:00,327.05,327.9,326.99,327.74,6586.0,302.2144,302.9998,302.1589,302.852,6586.0
2020-09-29 11:40:00,327.84,328.0,326.64,326.73,4469.0,302.9444,303.0922,301.8355,301.9187,4469.0
2020-09-29 11:50:00,326.83,326.86,326.11,326.55,3509.0,302.0111,302.0388,301.3458,301.7524,3509.0
2020-09-29 12:00:00,326.53,326.97,325.83,326.81,2605.0,301.7339,302.1405,301.087,301.9926,2605.0
2020-09-29 12:10:00,326.69,326.95,326.47,326.47,1500.0,301.8817,302.122,301.6784,301.6784,1500.0
2020-09-29 12:20:00,326.45,326.45,326.09,326.18,2849.0,301.66,301.66,301.3273,301.4105,2849.0
2020-09-29 12:30:00,326.09,326.09,325.77,325.99,6193.0,301.3273,301.3273,301.0316,301.2349,6193.0
2020-09-29 12:40:00,325.82,325.83,325.45,325.69,6770.0,301.0778,301.087,300.7359,300.9577,6770.0
2020-09-29 12:50:00,325.63,325.64,325.25,325.32,6847.0,300.9022,300.9115,300.5511,300.6158,6847.0
2020-09-29 13:00:00,325.3,325.32,324.49,324.62,10010.0,300.5973,300.6158,299.8488,299.9689,10010.0
2020-09-29 13:10:00,324.71,324.98,324.43,324.82,5292.0,300.0521,300.3016,299.7933,300.1537,5292.0
2020-09-29 13:20:00,324.76,325.25,324.53,325.25,10130.0,300.0983,300.5511,299.8858,300.5511,10130.0
2020-09-29 13:30:00,325.39,325.46,325.02,325.06,4364.0,300.6804,300.7451,300.3385,300.3755,4364.0
2020-09-29 13:40:00,325.03,325.46,325.03,325.42,5013.0,300.3478,300.7451,300.3478,300.7082,5013.0
2020-09-29 13:50:00,325.44,325.81,325.36,325.54,16200.0,300.7267,301.0686,300.6527,300.8191,16200.0
2020-09-29 14:00:00,325.61,326.53,325.54,326.42,4052.0,300.8837,301.7339,300.8191,301.6322,4052.0
2020-09-29 14:10:00,326.55,326.8,326.42,326.73,6125.0,301.7524,301.9834,301.6322,301.9187,6125.0
2020-09-29 14:20:00,326.71,326.71,326.38,326.56,6344.0,301.9002,301.9002,301.5953,301.7616,6344.0
2020-09-29 14:30:00,326.55,326.81,326.35,326.48,4021.0,301.7524,301.9926,301.5675,301.6877,4021.0
2020-09-29 14:40:00,326.56,326.57,325.84,326.06,4997.0,301.7616,301.7708,301.0963,301.2996,4997.0
2020-09-29 14:50:00,325.83,325.99,325.7,325.7,3500.0,301.087,301.2349,300.9669,300.9669,3500.0
2020-09-29 15:00:00,325.73,325.86,325.12,325.23,9443.0,300.9946,301.1148,300.431,300.5326,9443.0
2020-09-29 15:10:00,325.23,325.74,325.18,325.74,5683.0,300.5326,301.0039,300.4864,301.0039,5683.0
2020-09-29 15:20:00,325.79,326.01,325.49,325.68,7502.0,301.0501,301.2534,300.7729,300.9484,7502.0
2020-09-29 15:30:00,325.49,325.84,325.41,325.76,5000.0,300.7729,301.0963,300.6989,301.0224,5000.0
2020-09-29 15:40:00,325.76,326.41,325.74,326.16,8215.0,301.0224,301.623,301.0039,301.392,8215.0
2020-09-29 15:50:00,326.09,326.1,324.9,325.28,39534.0,301.3273,301.3365,300.2277,300.5788,39534.0
2020-09-30 09:30:00,326.2,326.73,324.78,325.24,22292.0,301.4289,301.9187,300.1168,300.5418,22292.0
2020-09-30 09:40:00,325.19,325.2,323.34,323.34,8842.0,300.4956,300.5049,298.7861,298.7861,8842.0
2020-09-30 09:50:00,323.4,323.76,322.37,322.7,11441.0,298.8416,299.1742,297.8898,298.1947,11441.0
2020-09-30 10:00:00,322.69,325.87,322.46,324.26,21305.0,298.1855,301.124,297.9729,299.6363,21305.0
2020-09-30 10:10:00,324.1,324.76,323.25,323.88,5916.0,299.4884,300.0983,298.703,299.2851,5916.0
2020-09-30 10:20:00,323.98,324.58,322.9,323.31,2700.0,299.3775,299.932,298.3795,298.7584,2700.0
2020-09-30 10:30:00,323.73,323.8,323.2,323.2,3552.0,299.1465,299.2112,298.6568,298.6568,3552.0
2020-09-30 10:40:00,323.73,324.11,323.32,323.92,16380.0,299.1465,299.4976,298.7676,299.3221,16380.0
2020-09-30 10:50:00,323.62,323.78,321.7,321.75,5792.0,299.0449,299.1927,297.2707,297.3169,5792.0
2020-09-30 11:00:00,321.57,321.89,320.91,320.92,10171.0,297.1505,297.4462,296.5407,296.5499,10171.0
2020-09-30 11:10:00,321.01,321.2,319.42,319.61,20924.0,296.6331,296.8086,295.1638,295.3394,20924.0
2020-09-30 11:20:00,319.74,320.6,319.59,320.26,24054.0,295.4595,296.2542,295.3209,295.94,24054.0
2020-09-30 11:30:00,320.24,320.93,319.66,319.74,10550.0,295.9215,296.5591,295.3856,295.4595,10550.0
2020-09-30 11:40:00,319.84,320.7,319.84,320.48,23077.0,295.5519,296.3466,295.5519,296.1433,23077.0
2020-09-30 11:50:00,320.61,320.78,319.97,320.34,8856.0,296.2634,296.4205,295.672,296.0139,8856.0
2020-09-30 12:00:00,320.28,320.59,319.88,320.24,4803.0,295.9585,296.245,295.5889,295.9215,4803.0
2020-09-30 12:10:00,320.24,320.24,319.5,319.63,7194.0,295.9215,295.9215,295.2377,295.3579,7194.0
2020-09-30 12:20:00,319.5,319.85,319.29,319.68,15666.0,295.2377,295.5611,295.0437,295.4041,15666.0
2020-09-30 12:30:00,319.75,320.29,319.43,320.27,15403.0,295.4687,295.9677,295.173,295.9493,15403.0
2020-09-30 12:40:00,320.2,320.8,319.83,320.49,30902.0,295.8846,296.439,295.5427,296.1525,30902.0
2020-09-30 12:50:00,320.36,320.64,320.3,320.44,10965.0,296.0324,296.2912,295.977,296.1063,10965.0
2020-09-30 13:00:00,320.45,320.89,320.41,320.77,8804.0,296.1156,296.5222,296.0786,296.4113,8804.0
2020-09-30 13:10:00,320.7,320.8,319.87,319.96,10241.0,296.3466,296.439,295.5796,295.6628,10241.0
2020-09-30 13:20:00,320.06,320.1,319.72,319.72,4319.0,295.7552,295.7922,295.441,295.441,4319.0
2020-09-30 13:30:00,319.7,319.88,319.43,319.5,9334.0,295.4225,295.5889,295.173,295.2377,9334.0
2020-09-30 13:40:00,319.57,319.89,319.22,319.29,8721.0,295.3024,295.5981,294.979,295.0437,8721.0
2020-09-30 13:50:00,319.17,319.27,318.55,319.13,17553.0,294.9328,295.0252,294.3599,294.8958,17553.0
2020-09-30 14:00:00,319.12,319.12,318.37,318.8,21598.0,294.8866,294.8866,294.1935,294.5909,21598.0
2020-09-30 14:10:00,318.8,320.0,318.73,319.97,18978.0,294.5909,295.6998,294.5262,295.672,18978.0
2020-09-30 14:20:00,319.79,319.87,317.44,317.66,15671.0,295.5057,295.5796,293.3342,293.5375,15671.0
2020-09-30 14:30:00,317.87,317.88,316.89,316.94,6577.0,293.7315,293.7407,292.8259,292.8721,6577.0
2020-09-30 14:40:00,317.08,317.2,314.74,314.88,17861.0,293.0015,293.1124,290.8392,290.9686,17861.0
2020-09-30 14:50:00,314.89,315.76,314.53,315.52,11361.0,290.9778,291.7817,290.6451,291.56,11361.0
2020-09-30 15:00:00,315.55,316.72,315.0,315.16,15168.0,291.5877,292.6688,291.0794,291.2273,15168.0
2020-09-30 15:10:00,315.17,315.17,312.25,312.75,33388.0,291.2365,291.2365,288.5383,289.0003,33388.0
2020-09-30 15:20:00,312.89,314.62,312.28,314.11,21289.0,289.1297,290.7283,288.566,290.257,21289.0
2020-09-30 15:30:00,313.66,314.91,313.04,314.58,18027.0,289.8412,290.9963,289.2683,290.6913,18027.0
2020-09-30 15:40:00,314.52,315.99,314.3,315.84,31499.0,290.6359,291.9943,290.4326,291.8557,31499.0
2020-09-30 15:50:00,315.98,316.41,315.13,315.33,94892.0,291.985,292.3824,291.1996,291.3844,94892.0
2020-10-01 09:30:00,317.35,320.63,316.63,319.96,23510.0,293.251,296.2819,292.5857,295.6628,23510.0
2020-10-01 09:40:00,320.32,321.05,316.86,317.3,12768.0,295.9955,296.67,292.7982,293.2048,12768.0
2020-10-01 09:50:00,316.8,317.26,315.56,315.79,14091.0,292.7428,293.1678,291.5969,291.8095,14091.0
2020-10-01 10:00:00,315.78,315.89,313.61,313.61,13622.0,291.8002,291.9019,289.795,289.795,13622.0
2020-10-01 10:10:00,313.68,314.04,312.75,312.82,24868.0,289.8597,290.1923,289.0003,289.065,24868.0
2020-10-01 10:20:00,312.82,314.06,312.71,313.19,12692.0,289.065,290.2108,288.9633,289.4069,12692.0
2020-10-01 10:30:00,313.18,313.9,312.92,313.7,25776.0,289.3977,290.063,289.1574,289.8782,25776.0
2020-10-01 10:40:00,313.59,315.57,313.5,313.65,24097.0,289.7765,291.6062,289.6934,289.832,24097.0
2020-10-01 10:50:00,313.64,314.27,313.47,313.88,21403.0,289.8227,290.4049,289.6656,290.0445,21403.0
2020-10-01 11:00:00,313.64,313.88,312.66,313.7,40433.0,289.8227,290.0445,288.9171,289.8782,40433.0
2020-10-01 11:10:00,313.36,313.55,311.37,311.5,44831.0,289.564,289.7396,287.7251,287.8452,44831.0
2020-10-01 11:20:00,311.67,312.25,311.49,311.53,24442.0,288.0023,288.5383,287.836,287.873,24442.0
2020-10-01 11:30:00,311.54,312.76,311.22,311.6,27475.0,287.8822,289.0095,287.5865,287.9376,27475.0
2020-10-01 11:40:00,311.63,313.35,311.53,312.52,145604.0,287.9654,289.5547,287.873,288.7878,145604.0
2020-10-01 11:50:00,312.61,313.17,312.34,312.48,33270.0,288.8709,289.3884,288.6214,288.7508,33270.0
2020-10-01 12:00:00,312.48,312.62,311.95,312.12,36864.0,288.7508,288.8802,288.2611,288.4181,36864.0
2020-10-01 12:10:00,312.16,312.34,311.48,311.71,16071.0,288.4551,288.6214,287.8267,288.0393,16071.0
2020-10-01 12:20:00,311.79,313.54,311.68,312.12,56681.0,288.1132,289.7303,288.0116,288.4181,56681.0
2020-10-01 12:30:00,312.22,313.11,311.87,312.17,34058.0,288.5106,289.333,288.1871,288.4644,34058.0
2020-10-01 12:40:00,312.07,314.78,311.92,314.1,338510.0,288.3719,290.8762,288.2333,290.2478,338510.0
2020-10-01 12:50:00,314.13,314.32,313.22,313.46,11486.0,290.2755,290.4511,289.4346,289.6564,11486.0
2020-10-01 13:00:00,313.75,313.77,312.67,312.9,9783.0,289.9244,289.9429,288.9264,289.1389,9783.0
2020-10-01 13:10:00,312.82,312.9,312.09,312.59,5751.0,289.065,289.1389,288.3904,288.8525,5751.0
2020-10-01 13:20:00,312.47,312.72,311.66,311.66,7889.0,288.7416,288.9726,287.9931,287.9931,7889.0
2020-10-01 13:30:00,312.04,312.1,311.54,311.97,10899.0,288.3442,288.3997,287.8822,288.2795,10899.0
2020-10-01 13:40:00,312.03,312.03,310.86,311.06,12114.0,288.335,288.335,287.2538,287.4386,12114.0
2020-10-01 13:50:00,311.11,311.58,310.2,310.44,6969.0,287.4848,287.9192,286.6439,286.8657,6969.0
2020-10-01 14:00:00,310.56,310.95,309.36,309.42,15392.0,286.9766,287.337,285.8677,285.9232,15392.0
2020-10-01 14:10:00,309.69,310.13,309.4,309.44,10515.0,286.1727,286.5793,285.9047,285.9417,10515.0
2020-10-01 14:20:00,309.4,310.81,309.4,310.81,21763.0,285.9047,287.2076,285.9047,287.2076,21763.0
2020-10-01 14:30:00,310.81,311.31,309.45,309.73,23641.0,287.2076,287.6697,285.9509,286.2096,23641.0
2020-10-01 14:40:00,309.96,310.96,309.72,310.75,6217.0,286.4222,287.3462,286.2004,287.1522,6217.0
2020-10-01 14:50:00,310.67,311.96,310.67,311.96,6969.0,287.0783,288.2703,287.0783,288.2703,6969.0
2020-10-01 15:00:00,311.78,312.46,311.72,312.25,5454.0,288.104,288.7323,288.0485,288.5383,5454.0
2020-10-01 15:10:00,312.34,312.77,311.86,312.13,10396.0,288.6214,289.0188,288.1779,288.4274,10396.0
2020-10-01 15:20:00,312.08,312.19,311.42,311.49,12289.0,288.3812,288.4828,287.7713,287.836,12289.0
2020-10-01 15:30:00,311.6,312.08,311.05,311.63,10885.0,287.9376,288.3812,287.4294,287.9654,10885.0
2020-10-01 15:40:00,311.94,311.97,311.48,311.81,21559.0,288.2518,288.2795,287.8267,288.1317,21559.0
2020-10-01 15:50:00,311.75,312.53,311.5,311.8,70075.0,288.0762,288.797,287.8452,288.1224,70075.0
2020-10-02 09:30:00,309.11,311.0,308.55,310.73,34320.0,285.6367,287.3832,285.1192,287.1337,34320.0
2020-10-02 09:40:00,310.35,310.43,308.26,308.4,10379.0,286.7826,286.8565,284.8513,284.9806,10379.0
2020-10-02 09:50:00,308.4,308.4,307.12,308.16,21343.0,284.9806,284.9806,283.7978,284.7589,21343.0
2020-10-02 10:00:00,308.43,308.76,307.63,308.2,17161.0,285.0084,285.3133,284.2691,284.7958,17161.0
2020-10-02 10:10:00,308.48,308.48,307.48,307.67,13178.0,285.0546,285.0546,284.1305,284.3061,13178.0
2020-10-02 10:20:00,307.67,308.61,307.2,308.23,21295.0,284.3061,285.1747,283.8718,284.8235,21295.0
2020-10-02 10:30:00,308.36,308.64,307.66,307.85,23616.0,284.9437,285.2024,284.2968,284.4724,23616.0
2020-10-02 10:40:00,307.61,308.4,307.52,308.25,14536.0,284.2506,284.9806,284.1675,284.842,14536.0
2020-10-02 10:50:00,308.26,309.26,308.15,308.71,92966.0,284.8513,285.7753,284.7496,285.2671,92966.0
2020-10-02 11:00:00,308.55,308.58,307.9,308.24,48060.0,285.1192,285.147,284.5186,284.8328,48060.0
2020-10-02 11:10:00,308.18,310.14,307.99,310.03,44841.0,284.7773,286.5885,284.6018,286.4869,44841.0
2020-10-02 11:20:00,309.98,310.75,309.81,310.48,41531.0,286.4407,287.1522,286.2836,286.9027,41531.0
2020-10-02 11:30:00,310.52,310.63,309.84,309.93,25274.0,286.9396,287.0413,286.3113,286.3945,25274.0
2020-10-02 11:40:00,309.85,310.26,309.07,310.04,32999.0,286.3205,286.6994,285.5998,286.4961,32999.0
2020-10-02 11:50:00,310.17,310.87,309.45,309.52,25475.0,286.6162,287.2631,285.9509,286.0156,25475.0
2020-10-02 12:00:00,309.49,312.31,309.37,312.31,38087.0,285.9879,288.5937,285.877,288.5937,38087.0
2020-10-02 12:10:00,312.31,313.06,312.06,312.3,17211.0,288.5937,289.2868,288.3627,288.5845,17211.0
2020-10-02 12:20:00,312.54,312.9,311.97,312.52,16422.0,288.8063,289.1389,288.2795,288.7878,16422.0
2020-10-02 12:30:00,312.57,312.88,312.33,312.5,17219.0,288.834,289.1204,288.6122,288.7693,17219.0
2020-10-02 12:40:00,312.5,313.56,312.47,313.29,28232.0,288.7693,289.7488,288.7416,289.4993,28232.0
2020-10-02 12:50:00,313.31,313.92,313.09,313.62,45744.0,289.5178,290.0815,289.3145,289.8042,45744.0
2020-10-02 13:00:00,313.6,314.46,313.2,314.39,36372.0,289.7858,290.5805,289.4161,290.5158,36372.0
2020-10-02 13:10:00,314.36,314.55,313.43,313.9,13335.0,290.488,290.6636,289.6287,290.063,13335.0
2020-10-02 13:20:00,313.74,314.32,313.45,313.6,9824.0,289.9151,290.4511,289.6472,289.7858,9824.0
2020-10-02 13:30:00,313.6,313.64,312.74,312.77,12200.0,289.7858,289.8227,288.9911,289.0188,12200.0
2020-10-02 13:40:00,312.77,312.77,310.95,311.05,8902.0,289.0188,289.0188,287.337,287.4294,8902.0
2020-10-02 13:50:00,310.8,311.2,310.72,310.91,13666.0,287.1984,287.568,287.1245,287.3,13666.0
2020-10-02 14:00:00,311.0,312.0,310.8,311.89,25838.0,287.3832,288.3073,287.1984,288.2056,25838.0
2020-10-02 14:10:00,312.0,313.7,312.0,313.46,23280.0,288.3073,289.8782,288.3073,289.6564,23280.0
2020-10-02 14:20:00,313.55,313.9,313.16,313.35,10309.0,289.7396,290.063,289.3792,289.5547,10309.0
2020-10-02 14:30:00,313.48,314.29,313.27,313.83,18192.0,289.6749,290.4234,289.4808,289.9983,18192.0
2020-10-02 14:40:00,313.89,314.07,313.4,313.75,13510.0,290.0537,290.2201,289.6009,289.9244,13510.0
2020-10-02 14:50:00,313.6,313.77,313.22,313.3,14829.0,289.7858,289.9429,289.4346,289.5085,14829.0
2020-10-02 15:00:00,313.34,313.34,312.24,312.28,13170.0,289.5455,289.5455,288.529,288.566,13170.0
2020-10-02 15:10:00,312.28,313.33,312.01,313.33,21869.0,288.566,289.5363,288.3165,289.5363,21869.0
2020-10-02 15:20:00,313.28,314.32,313.14,314.11,17046.0,289.4901,290.4511,289.3607,290.257,17046.0
2020-10-02 15:30:00,314.16,315.14,314.1,315.03,14222.0,290.3032,291.2088,290.2478,291.1072,14222.0
2020-10-02 15:40:00,315.1,315.11,314.5,315.03,19284.0,291.1719,291.1811,290.6174,291.1072,19284.0
2020-10-02 15:50:00,315.03,315.12,313.52,313.95,67843.0,291.1072,291.1903,289.7118,290.1092,67843.0
2020-10-05 09:30:00,315.85,317.23,314.65,315.7,17931.0,291.8649,293.1401,290.756,291.7263,17931.0
2020-10-05 09:40:00,315.56,316.37,315.05,315.38,12194.0,291.5969,292.3454,291.1256,291.4306,12194.0
2020-10-05 09:50:00,315.35,315.35,313.06,314.0,7817.0,291.4029,291.4029,289.2868,290.1554,7817.0
2020-10-05 10:00:00,313.53,314.53,313.19,314.12,5581.0,289.7211,290.6451,289.4069,290.2663,5581.0
2020-10-05 10:10:00,313.74,313.99,312.38,313.61,9890.0,289.9151,290.1461,288.6584,289.795,9890.0
2020-10-05 10:20:00,313.97,314.7,313.71,313.84,6337.0,290.1277,290.8022,289.8874,290.0075,6337.0
2020-10-05 10:30:00,314.13,314.93,313.92,314.63,4074.0,290.2755,291.0148,290.0815,290.7375,4074.0
2020-10-05 10:40:00,314.85,315.55,314.74,315.35,3372.0,290.9408,291.5877,290.8392,291.4029,3372.0
2020-10-05 10:50:00,315.24,316.22,315.24,315.68,6112.0,291.3012,292.2068,291.3012,291.7078,6112.0
2020-10-05 11:00:00,315.74,316.52,315.66,315.81,4283.0,291.7633,292.484,291.6893,291.8279,4283.0
2020-10-05 11:10:00,315.8,316.95,315.28,316.06,7323.0,291.8187,292.8814,291.3382,292.059,7323.0
2020-10-05 11:20:00,316.04,316.28,315.37,315.77,7653.0,292.0405,292.2622,291.4213,291.791,7653.0
2020-10-05 11:30:00,315.39,315.41,313.86,314.12,5827.0,291.4398,291.4583,290.026,290.2663,5827.0
2020-10-05 11:40:00,314.06,314.71,313.67,313.67,8300.0,290.2108,290.8115,289.8504,289.8504,8300.0
2020-10-05 11:50:00,313.86,313.95,312.94,312.94,13061.0,290.026,290.1092,289.1759,289.1759,13061.0
2020-10-05 12:00:00,313.1,313.38,312.66,312.71,8414.0,289.3237,289.5825,288.9171,288.9633,8414.0
2020-10-05 12:10:00,312.83,313.28,312.65,312.88,13595.0,289.0742,289.4901,288.9079,289.1204,13595.0
2020-10-05 12:20:00,312.69,313.27,312.66,312.85,11699.0,288.9449,289.4808,288.9171,289.0927,11699.0
2020-10-05 12:30:00,312.92,313.13,312.79,312.89,9100.0,289.1574,289.3515,289.0373,289.1297,9100.0
2020-10-05 12:40:00,313.05,313.18,312.47,312.54,6866.0,289.2775,289.3977,288.7416,288.8063,6866.0
2020-10-05 12:50:00,312.41,312.51,312.07,312.31,4870.0,288.6861,288.7785,288.3719,288.5937,4870.0
2020-10-05 13:00:00,312.48,312.48,311.65,311.66,2829.0,288.7508,288.7508,287.9838,287.9931,2829.0
2020-10-05 13:10:00,311.74,312.27,311.65,312.06,4968.0,288.067,288.5568,287.9838,288.3627,4968.0
2020-10-05 13:20:00,312.06,312.07,311.7,312.04,6143.0,288.3627,288.3719,288.03,288.3442,6143.0
2020-10-05 13:30:00,312.05,312.58,312.05,312.33,6446.0,288.3535,288.8432,288.3535,288.6122,6446.0
2020-10-05 13:40:00,311.83,312.23,311.83,311.86,5582.0,288.1502,288.5198,288.1502,288.1779,5582.0
2020-10-05 13:50:00,311.9,312.2,311.77,311.79,17755.0,288.2149,288.4921,288.0947,288.1132,17755.0
2020-10-05 14:00:00,311.88,311.88,311.35,311.4,5396.0,288.1964,288.1964,287.7066,287.7528,5396.0
2020-10-05 14:10:00,311.36,311.93,311.34,311.93,4699.0,287.7159,288.2426,287.6974,288.2426,4699.0
2020-10-05 14:20:00,311.84,311.93,311.3,311.54,6384.0,288.1594,288.2426,287.6604,287.8822,6384.0
2020-10-05 14:30:00,311.6,312.13,311.6,311.7,12542.0,287.9376,288.4274,287.9376,288.03,12542.0
2020-10-05 14:40:00,311.86,312.18,311.86,312.02,12283.0,288.1779,288.4736,288.1779,288.3257,12283.0
2020-10-05 14:50:00,311.96,312.33,311.7,312.22,9850.0,288.2703,288.6122,288.03,288.5106,9850.0
2020-10-05 15:00:00,312.24,312.24,311.81,311.93,10275.0,288.529,288.529,288.1317,288.2426,10275.0
2020-10-05 15:10:00,312.01,312.18,311.73,312.05,13012.0,288.3165,288.4736,288.0578,288.3535,13012.0
2020-10-05 15:20:00,312.11,312.15,311.84,312.15,13809.0,288.4089,288.4459,288.1594,288.4459,13809.0
2020-10-05 15:30:00,312.01,313.04,311.92,312.81,14623.0,288.3165,289.2683,288.2333,289.0558,14623.0
2020-10-05 15:40:00,312.95,313.09,312.49,312.62,15478.0,289.1851,289.3145,288.7601,288.8802,15478.0
2020-10-05 15:50:00,312.62,312.9,311.99,312.18,82827.0,288.8802,289.1389,288.298,288.4736,82827.0
2020-10-06 09:30:00,320.33,320.33,314.48,315.77,72728.0,296.0047,296.0047,290.5989,291.791,72728.0
2020-10-06 09:40:00,315.62,316.4,315.39,315.75,39524.0,291.6524,292.3731,291.4398,291.7725,39524.0
2020-10-06 09:50:00,316.02,316.22,315.42,315.78,11600.0,292.022,292.2068,291.4676,291.8002,11600.0
2020-10-06 10:00:00,315.58,316.02,315.35,315.72,17742.0,291.6154,292.022,291.4029,291.7448,17742.0
2020-10-06 10:10:00,315.59,315.6,314.45,315.27,7077.0,291.6246,291.6339,290.5712,291.3289,7077.0
2020-10-06 10:20:00,315.19,315.57,314.36,314.53,8445.0,291.255,291.6062,290.488,290.6451,8445.0
2020-10-06 10:30:00,314.67,315.03,314.36,314.8,8443.0,290.7745,291.1072,290.488,290.8946,8443.0
2020-10-06 10:40:00,314.93,315.02,313.35,313.35,14116.0,291.0148,291.0979,289.5547,289.5547,14116.0
2020-10-06 10:50:00,313.6,314.04,313.28,313.68,14758.0,289.7858,290.1923,289.4901,289.8597,14758.0
2020-10-06 11:00:00,313.66,313.74,313.49,313.49,6454.0,289.8412,289.9151,289.6841,289.6841,6454.0
2020-10-06 11:10:00,313.67,313.67,312.77,312.92,6394.0,289.8504,289.8504,289.0188,289.1574,6394.0
2020-10-06 11:20:00,312.85,312.92,311.43,312.12,15098.0,289.0927,289.1574,287.7805,288.4181,15098.0
2020-10-06 11:30:00,312.29,313.25,312.29,313.05,9446.0,288.5752,289.4623,288.5752,289.2775,9446.0
2020-10-06 11:40:00,313.05,313.2,312.38,313.2,5574.0,289.2775,289.4161,288.6584,289.4161,5574.0
2020-10-06 11:50:00,313.2,313.66,313.15,313.52,9126.0,289.4161,289.8412,289.3699,289.7118,9126.0
2020-10-06 12:00:00,313.69,313.69,313.07,313.53,18439.0,289.8689,289.8689,289.296,289.7211,18439.0
2020-10-06 12:10:00,313.54,313.6,313.22,313.5,7453.0,289.7303,289.7858,289.4346,289.6934,7453.0
2020-10-06 12:20:00,313.55,313.84,313.28,313.51,11260.0,289.7396,290.0075,289.4901,289.7026,11260.0
2020-10-06 12:30:00,313.57,314.71,313.5,314.68,12227.0,289.758,290.8115,289.6934,290.7837,12227.0
2020-10-06 12:40:00,314.71,314.8,314.42,314.63,24002.0,290.8115,290.8946,290.5435,290.7375,24002.0
2020-10-06 12:50:00,314.6,315.34,314.47,315.22,25333.0,290.7098,291.3936,290.5897,291.2827,25333.0
2020-10-06 13:00:00,315.06,315.2,314.93,315.08,30824.0,291.1349,291.2643,291.0148,291.1534,30824.0
2020-10-06 13:10:00,315.08,316.49,315.0,316.49,26546.0,291.1534,292.4563,291.0794,292.4563,26546.0
2020-10-06 13:20:00,316.5,317.47,316.49,317.01,17472.0,292.4655,293.3619,292.4563,292.9368,17472.0
2020-10-06 13:30:00,317.14,317.14,316.6,316.8,8817.0,293.0569,293.0569,292.5579,292.7428,8817.0
2020-10-06 13:40:00,316.74,316.97,315.55,315.57,12807.0,292.6873,292.8998,291.5877,291.6062,12807.0
2020-10-06 13:50:00,315.6,315.78,315.26,315.47,5406.0,291.6339,291.8002,291.3197,291.5138,5406.0
2020-10-06 14:00:00,315.48,315.56,314.52,314.6,9000.0,291.523,291.5969,290.6359,290.7098,9000.0
2020-10-06 14:10:00,314.65,315.28,314.65,315.1,8315.0,290.756,291.3382,290.756,291.1719,8315.0
2020-10-06 14:20:00,315.25,315.28,314.71,314.87,15178.0,291.3105,291.3382,290.8115,290.9593,15178.0
2020-10-06 14:30:00,314.87,316.03,314.87,315.11,16644.0,290.9593,292.0312,290.9593,291.1811,16644.0
2020-10-06 14:40:00,315.21,316.29,314.67,315.05,14429.0,291.2735,292.2715,290.7745,291.1256,14429.0
2020-10-06 14:50:00,314.31,314.68,310.5,311.84,21556.0,290.4418,290.7837,286.9212,288.1594,21556.0
2020-10-06 15:00:00,311.85,312.13,310.0,311.0,15794.0,288.1687,288.4274,286.4591,287.3832,15794.0
2020-10-06 15:10:00,310.72,311.62,309.92,309.92,8507.0,287.1245,287.9561,286.3852,286.3852,8507.0
2020-10-06 15:20:00,309.93,310.15,308.89,309.18,34847.0,286.3945,286.5977,285.4334,285.7014,34847.0
2020-10-06 15:30:00,309.33,311.81,309.18,310.55,14830.0,285.84,288.1317,285.7014,286.9674,14830.0
2020-10-06 15:40:00,310.6,311.35,309.62,310.18,15142.0,287.0136,287.7066,286.108,286.6255,15142.0
2020-10-06 15:50:00,309.89,310.26,308.91,308.97,70537.0,286.3575,286.6994,285.4519,285.5074,70537.0
2020-10-07 09:30:00,310.4,313.32,310.4,312.35,21291.0,286.8288,289.527,286.8288,288.6307,21291.0
2020-10-07 09:40:00,312.77,313.11,311.82,312.71,4103.0,289.0188,289.333,288.1409,288.9633,4103.0
2020-10-07 09:50:00,312.32,313.56,312.1,312.1,4510.0,288.603,289.7488,288.3997,288.3997,4510.0
2020-10-07 10:00:00,312.55,312.68,311.79,312.52,9727.0,288.8155,288.9356,288.1132,288.7878,9727.0
2020-10-07 10:10:00,312.99,314.23,312.43,313.89,5385.0,289.2221,290.3679,288.7046,290.0537,5385.0
2020-10-07 10:20:00,314.26,314.99,313.86,314.05,11938.0,290.3956,291.0702,290.026,290.2016,11938.0
2020-10-07 10:30:00,314.27,314.46,313.46,313.72,9428.0,290.4049,290.5805,289.6564,289.8966,9428.0
2020-10-07 10:40:00,313.71,313.71,312.92,312.97,6676.0,289.8874,289.8874,289.1574,289.2036,6676.0
2020-10-07 10:50:00,313.06,314.23,312.98,313.39,19099.0,289.2868,290.3679,289.2128,289.5917,19099.0
2020-10-07 11:00:00,313.53,313.57,312.87,313.2,25059.0,289.7211,289.758,289.1112,289.4161,25059.0
2020-10-07 11:10:00,313.08,313.18,312.43,312.54,16712.0,289.3052,289.3977,288.7046,288.8063,16712.0
2020-10-07 11:20:00,312.61,313.2,312.48,312.87,4214.0,288.8709,289.4161,288.7508,289.1112,4214.0
2020-10-07 11:30:00,312.87,313.63,312.69,313.63,13885.0,289.1112,289.8135,288.9449,289.8135,13885.0
2020-10-07 11:40:00,313.74,313.9,313.3,313.34,5453.0,289.9151,290.063,289.5085,289.5455,5453.0
2020-10-07 11:50:00,313.47,313.47,312.88,313.09,9062.0,289.6656,289.6656,289.1204,289.3145,9062.0
2020-10-07 12:00:00,313.17,313.38,312.84,313.0,8541.0,289.3884,289.5825,289.0835,289.2313,8541.0
2020-10-07 12:10:00,312.95,313.78,312.84,313.78,6316.0,289.1851,289.9521,289.0835,289.9521,6316.0
2020-10-07 12:20:00,313.79,313.98,313.12,313.31,8953.0,289.9613,290.1369,289.3422,289.5178,8953.0
2020-10-07 12:30:00,313.6,313.85,312.64,312.68,7411.0,289.7858,290.0168,288.8987,288.9356,7411.0
2020-10-07 12:40:00,312.72,312.89,312.6,312.65,3213.0,288.9726,289.1297,288.8617,288.9079,3213.0
2020-10-07 12:50:00,312.6,312.6,311.67,311.82,4660.0,288.8617,288.8617,288.0023,288.1409,4660.0
2020-10-07 13:00:00,311.84,312.5,311.7,312.27,4134.0,288.1594,288.7693,288.03,288.5568,4134.0
2020-10-07 13:10:00,312.26,312.27,311.83,312.08,2640.0,288.5475,288.5568,288.1502,288.3812,2640.0
2020-10-07 13:20:00,312.15,312.5,312.02,312.42,3000.0,288.4459,288.7693,288.3257,288.6954,3000.0
2020-10-07 13:30:00,312.53,313.02,312.53,312.91,4976.0,288.797,289.2498,288.797,289.1482,4976.0
2020-10-07 13:40:00,312.65,313.87,312.65,313.85,3738.0,288.9079,290.0353,288.9079,290.0168,3738.0
2020-10-07 13:50:00,313.83,314.09,313.58,313.58,14944.0,289.9983,290.2385,289.7673,289.7673,14944.0
2020-10-07 14:00:00,313.72,314.06,313.27,313.46,5200.0,289.8966,290.2108,289.4808,289.6564,5200.0
2020-10-07 14:10:00,313.49,314.04,313.17,314.04,4193.0,289.6841,290.1923,289.3884,290.1923,4193.0
2020-10-07 14:20:00,313.81,314.48,313.81,313.94,6388.0,289.9798,290.5989,289.9798,290.0999,6388.0
2020-10-07 14:30:00,314.04,314.5,313.82,314.48,6444.0,290.1923,290.6174,289.9891,290.5989,6444.0
2020-10-07 14:40:00,314.41,314.76,314.15,314.43,6309.0,290.5342,290.8577,290.294,290.5527,6309.0
2020-10-07 14:50:00,314.19,315.2,314.19,315.01,10019.0,290.331,291.2643,290.331,291.0887,10019.0
2020-10-07 15:00:00,314.83,315.27,314.55,315.27,5481.0,290.9224,291.3289,290.6636,291.3289,5481.0
2020-10-07 15:10:00,315.24,315.28,314.89,315.17,4281.0,291.3012,291.3382,290.9778,291.2365,4281.0
2020-10-07 15:20:00,315.17,315.57,315.03,315.15,5943.0,291.2365,291.6062,291.1072,291.2181,5943.0
2020-10-07 15:30:00,315.05,315.06,314.34,314.9,11157.0,291.1256,291.1349,290.4696,290.987,11157.0
2020-10-07 15:40:00,314.78,314.8,314.27,314.55,15554.0,290.8762,290.8946,290.4049,290.6636,15554.0
2020-10-07 15:50:00,314.49,314.85,313.42,314.03,66378.0,290.6082,290.9408,289.6194,290.1831,66378.0
2020-10-08 09:30:00,314.22,316.04,314.22,315.38,14819.0,290.3587,292.0405,290.3587,291.4306,14819.0
2020-10-08 09:40:00,315.38,316.1,315.2,315.47,12415.0,291.4306,292.0959,291.2643,291.5138,12415.0
2020-10-08 09:50:00,315.54,315.73,315.15,315.52,3678.0,291.5784,291.754,291.2181,291.56,3678.0
2020-10-08 10:00:00,315.42,315.69,314.86,314.99,3494.0,291.4676,291.717,290.9501,291.0702,3494.0
2020-10-08 10:10:00,314.99,315.52,314.53,315.19,3388.0,291.0702,291.56,290.6451,291.255,3388.0
2020-10-08 10:20:00,315.1,315.76,315.06,315.66,3294.0,291.1719,291.7817,291.1349,291.6893,3294.0
2020-10-08 10:30:00,315.81,316.68,315.81,316.03,4716.0,291.8279,292.6319,291.8279,292.0312,4716.0
2020-10-08 10:40:00,315.73,315.88,315.2,315.88,2096.0,291.754,291.8926,291.2643,291.8926,2096.0
2020-10-08 10:50:00,316.7,316.7,315.67,315.68,2030.0,292.6504,292.6504,291.6986,291.7078,2030.0
2020-10-08 11:00:00,315.7,316.14,315.31,315.56,12815.0,291.7263,292.1329,291.3659,291.5969,12815.0
2020-10-08 11:10:00,315.43,315.92,315.43,315.8,700.0,291.4768,291.9296,291.4768,291.8187,700.0
2020-10-08 11:20:00,315.68,315.81,315.0,315.29,4879.0,291.7078,291.8279,291.0794,291.3474,4879.0
2020-10-08 11:30:00,315.21,315.21,314.34,315.13,9905.0,291.2735,291.2735,290.4696,291.1996,9905.0
2020-10-08 11:40:00,315.28,315.61,315.14,315.55,4548.0,291.3382,291.6431,291.2088,291.5877,4548.0
2020-10-08 11:50:00,315.5,315.62,315.26,315.39,4830.0,291.5415,291.6524,291.3197,291.4398,4830.0
2020-10-08 12:00:00,315.39,315.92,315.21,315.81,4288.0,291.4398,291.9296,291.2735,291.8279,4288.0
2020-10-08 12:10:00,315.86,316.63,315.85,316.63,5795.0,291.8741,292.5857,291.8649,292.5857,5795.0
2020-10-08 12:20:00,316.57,316.89,316.38,316.72,5371.0,292.5302,292.8259,292.3547,292.6688,5371.0
2020-10-08 12:30:00,316.73,316.9,316.7,316.75,3036.0,292.6781,292.8352,292.6504,292.6966,3036.0
2020-10-08 12:40:00,316.74,317.0,316.63,316.71,4112.0,292.6873,292.9276,292.5857,292.6596,4112.0
2020-10-08 12:50:00,316.73,317.12,316.39,316.69,3854.0,292.6781,293.0385,292.3639,292.6411,3854.0
2020-10-08 13:00:00,316.69,317.01,316.51,316.52,2605.0,292.6411,292.9368,292.4748,292.484,2605.0
2020-10-08 13:10:00,316.69,316.7,315.59,315.61,2807.0,292.6411,292.6504,291.6246,291.6431,2807.0
2020-10-08 13:20:00,315.51,315.9,315.47,315.82,3897.0,291.5507,291.9111,291.5138,291.8372,3897.0
2020-10-08 13:30:00,315.81,316.41,315.66,316.4,4157.0,291.8279,292.3824,291.6893,292.3731,4157.0
2020-10-08 13:40:00,316.43,316.55,316.21,316.22,6041.0,292.4009,292.5117,292.1976,292.2068,6041.0
2020-10-08 13:50:00,316.23,316.47,316.07,316.3,5974.0,292.216,292.4378,292.0682,292.2807,5974.0
2020-10-08 14:00:00,316.36,317.38,316.05,317.21,11751.0,292.3362,293.2787,292.0497,293.1216,11751.0
2020-10-08 14:10:00,317.22,317.45,317.08,317.45,2740.0,293.1309,293.3434,293.0015,293.3434,2740.0
2020-10-08 14:20:00,317.22,317.75,317.1,317.57,4277.0,293.1309,293.6206,293.02,293.4543,4277.0
2020-10-08 14:30:00,317.63,317.65,317.26,317.59,4256.0,293.5097,293.5282,293.1678,293.4728,4256.0
2020-10-08 14:40:00,317.63,317.8,317.32,317.77,4676.0,293.5097,293.6668,293.2233,293.6391,4676.0
2020-10-08 14:50:00,317.61,318.11,317.56,317.91,5018.0,293.4912,293.9533,293.445,293.7685,5018.0
2020-10-08 15:00:00,317.97,318.05,317.46,318.05,6403.0,293.8239,293.8978,293.3526,293.8978,6403.0
2020-10-08 15:10:00,318.11,318.86,318.1,318.86,13462.0,293.9533,294.6463,293.944,294.6463,13462.0
2020-10-08 15:20:00,318.88,319.26,318.7,319.03,18356.0,294.6648,295.0159,294.4985,294.8034,18356.0
2020-10-08 15:30:00,319.09,319.76,319.09,319.22,15271.0,294.8589,295.478,294.8589,294.979,15271.0
2020-10-08 15:40:00,319.15,319.37,318.85,319.12,14289.0,294.9143,295.1176,294.6371,294.8866,14289.0
2020-10-08 15:50:00,319.04,319.82,318.92,319.76,33496.0,294.8127,295.5334,294.7018,295.478,33496.0
2020-10-09 09:30:00,320.0,322.47,318.73,319.15,21927.0,295.6998,297.9822,294.5262,294.9143,21927.0
2020-10-09 09:40:00,319.36,320.1,318.76,318.76,12018.0,295.1084,295.7922,294.5539,294.5539,12018.0
2020-10-09 09:50:00,318.73,319.29,317.87,318.62,9447.0,294.5262,295.0437,293.7315,294.4245,9447.0
2020-10-09 10:00:00,318.46,318.77,318.07,318.07,6909.0,294.2767,294.5632,293.9163,293.9163,6909.0
2020-10-09 10:10:00,318.16,318.16,317.36,317.99,3903.0,293.9995,293.9995,293.2602,293.8424,3903.0
2020-10-09 10:20:00,318.11,318.11,316.66,316.72,8358.0,293.9533,293.9533,292.6134,292.6688,8358.0
2020-10-09 10:30:00,316.59,317.46,316.31,317.46,35609.0,292.5487,293.3526,292.29,293.3526,35609.0
2020-10-09 10:40:00,317.38,317.86,317.02,317.11,5541.0,293.2787,293.7223,292.9461,293.0292,5541.0
2020-10-09 10:50:00,317.09,317.32,316.61,316.99,5528.0,293.0107,293.2233,292.5672,292.9183,5528.0
2020-10-09 11:00:00,317.11,317.68,317.11,317.36,7706.0,293.0292,293.5559,293.0292,293.2602,7706.0
2020-10-09 11:10:00,317.29,317.5,317.07,317.1,3310.0,293.1955,293.3896,292.9923,293.02,3310.0
2020-10-09 11:20:00,317.02,317.36,316.64,316.81,6299.0,292.9461,293.2602,292.5949,292.752,6299.0
2020-10-09 11:30:00,316.73,316.8,316.11,316.5,14828.0,292.6781,292.7428,292.1052,292.4655,14828.0
2020-10-09 11:40:00,316.44,317.71,316.02,317.04,6687.0,292.4101,293.5837,292.022,292.9645,6687.0
2020-10-09 11:50:00,317.17,317.83,316.64,317.25,8536.0,293.0847,293.6945,292.5949,293.1586,8536.0
2020-10-09 12:00:00,317.5,317.65,317.25,317.53,4447.0,293.3896,293.5282,293.1586,293.4173,4447.0
2020-10-09 12:10:00,317.26,317.77,316.96,317.67,4998.0,293.1678,293.6391,292.8906,293.5467,4998.0
2020-10-09 12:20:00,317.51,317.84,316.9,316.93,13022.0,293.3988,293.7038,292.8352,292.8629,13022.0
2020-10-09 12:30:00,317.06,317.2,316.81,316.98,6821.0,292.983,293.1124,292.752,292.9091,6821.0
2020-10-09 12:40:00,316.83,316.83,315.41,315.65,11649.0,292.7705,292.7705,291.4583,291.6801,11649.0
2020-10-09 12:50:00,315.65,315.65,314.14,314.93,15987.0,291.6801,291.6801,290.2848,291.0148,15987.0
2020-10-09 13:00:00,315.03,315.03,314.03,314.13,8527.0,291.1072,291.1072,290.1831,290.2755,8527.0
2020-10-09 13:10:00,314.27,314.38,313.63,313.85,15584.0,290.4049,290.5065,289.8135,290.0168,15584.0
2020-10-09 13:20:00,313.99,314.45,313.8,314.16,9231.0,290.1461,290.5712,289.9706,290.3032,9231.0
2020-10-09 13:30:00,314.06,314.33,313.79,314.3,6819.0,290.2108,290.4603,289.9613,290.4326,6819.0
2020-10-09 13:40:00,314.27,314.52,314.02,314.17,4902.0,290.4049,290.6359,290.1739,290.3125,4902.0
2020-10-09 13:50:00,314.34,314.6,314.11,314.58,7528.0,290.4696,290.7098,290.257,290.6913,7528.0
2020-10-09 14:00:00,314.42,314.77,314.33,314.4,6354.0,290.5435,290.8669,290.4603,290.525,6354.0
2020-10-09 14:10:00,314.36,314.79,314.18,314.58,28200.0,290.488,290.8854,290.3217,290.6913,28200.0
2020-10-09 14:20:00,314.61,314.72,314.26,314.44,8034.0,290.7191,290.8207,290.3956,290.562,8034.0
2020-10-09 14:30:00,314.5,315.0,314.3,314.52,9157.0,290.6174,291.0794,290.4326,290.6359,9157.0
2020-10-09 14:40:00,314.52,315.0,314.42,314.98,5995.0,290.6359,291.0794,290.5435,291.061,5995.0
2020-10-09 14:50:00,315.04,315.15,314.59,314.74,3830.0,291.1164,291.2181,290.7006,290.8392,3830.0
2020-10-09 15:00:00,314.89,315.39,314.81,315.36,5455.0,290.9778,291.4398,290.9039,291.4121,5455.0
2020-10-09 15:10:00,315.45,315.51,315.07,315.47,19124.0,291.4953,291.5507,291.1441,291.5138,19124.0
2020-10-09 15:20:00,315.54,315.99,315.52,315.78,13071.0,291.5784,291.9943,291.56,291.8002,13071.0
2020-10-09 15:30:00,315.85,315.87,314.67,314.78,13922.0,291.8649,291.8834,290.7745,290.8762,13922.0
2020-10-09 15:40:00,314.82,314.98,314.51,314.77,16803.0,290.9131,291.061,290.6267,290.8669,16803.0
2020-10-09 15:50:00,314.87,315.5,314.41,315.27,83113.0,290.9593,291.5415,290.5342,291.3289,83113.0
2020-10-12 09:30:00,314.52,315.46,313.22,315.23,20910.0,290.6359,291.5045,289.4346,291.292,20910.0
2020-10-12 09:40:00,315.24,316.18,315.01,315.43,14317.0,291.3012,292.1698,291.0887,291.4768,14317.0
2020-10-12 09:50:00,315.45,316.75,315.33,316.19,8525.0,291.4953,292.6966,291.3844,292.1791,8525.0
2020-10-12 10:00:00,316.35,317.09,316.31,317.09,11189.0,292.3269,293.0107,292.29,293.0107,11189.0
2020-10-12 10:10:00,317.34,317.95,316.63,316.77,13310.0,293.2418,293.8054,292.5857,292.715,13310.0
2020-10-12 10:20:00,316.52,318.15,316.48,317.92,9098.0,292.484,293.9902,292.4471,293.7777,9098.0
2020-10-12 10:30:00,317.83,317.89,317.27,317.33,13246.0,293.6945,293.75,293.1771,293.2325,13246.0
2020-10-12 10:40:00,317.3,317.74,317.14,317.19,13682.0,293.2048,293.6114,293.0569,293.1031,13682.0
2020-10-12 10:50:00,317.18,317.65,316.49,316.49,6810.0,293.0939,293.5282,292.4563,292.4563,6810.0
2020-10-12 11:00:00,316.9,317.72,316.88,317.59,5948.0,292.8352,293.5929,292.8167,293.4728,5948.0
2020-10-12 11:10:00,317.58,318.67,317.41,318.11,8190.0,293.4635,294.4708,293.3064,293.9533,8190.0
2020-10-12 11:20:00,318.01,318.49,317.9,317.9,11776.0,293.8609,294.3044,293.7592,293.7592,11776.0
2020-10-12 11:30:00,317.93,318.2,317.79,317.9,7541.0,293.7869,294.0364,293.6576,293.7592,7541.0
2020-10-12 11:40:00,317.75,317.82,317.34,317.67,13561.0,293.6206,293.6853,293.2418,293.5467,13561.0
2020-10-12 11:50:00,317.81,318.25,317.72,318.25,13836.0,293.6761,294.0826,293.5929,294.0826,13836.0
2020-10-12 12:00:00,318.43,318.43,317.33,317.41,8355.0,294.249,294.249,293.2325,293.3064,8355.0
2020-10-12 12:10:00,317.23,317.77,317.23,317.77,8143.0,293.1401,293.6391,293.1401,293.6391,8143.0
2020-10-12 12:20:00,317.82,318.81,317.74,318.69,11957.0,293.6853,294.6001,293.6114,294.4892,11957.0
2020-10-12 12:30:00,318.49,318.66,318.07,318.15,7183.0,294.3044,294.4615,293.9163,293.9902,7183.0
2020-10-12 12:40:00,318.02,318.02,316.83,316.83,17674.0,293.8701,293.8701,292.7705,292.7705,17674.0
2020-10-12 12:50:00,316.94,317.35,316.42,317.35,12517.0,292.8721,293.251,292.3916,293.251,12517.0
2020-10-12 13:00:00,317.41,317.48,317.15,317.19,11675.0,293.3064,293.3711,293.0662,293.1031,11675.0
2020-10-12 13:10:00,317.27,317.99,317.07,317.96,22746.0,293.1771,293.8424,292.9923,293.8147,22746.0
2020-10-12 13:20:00,318.02,318.02,317.35,317.5,10002.0,293.8701,293.8701,293.251,293.3896,10002.0
2020-10-12 13:30:00,317.55,317.62,317.02,317.39,7859.0,293.4358,293.5005,292.9461,293.288,7859.0
2020-10-12 13:40:00,317.29,317.87,317.02,317.87,11150.0,293.1955,293.7315,292.9461,293.7315,11150.0
2020-10-12 13:50:00,317.68,317.71,317.12,317.28,10576.0,293.5559,293.5837,293.0385,293.1863,10576.0
2020-10-12 14:00:00,317.29,317.34,316.93,317.28,7513.0,293.1955,293.2418,292.8629,293.1863,7513.0
2020-10-12 14:10:00,317.21,317.42,317.0,317.1,9593.0,293.1216,293.3157,292.9276,293.02,9593.0
2020-10-12 14:20:00,317.1,317.11,316.5,316.99,10184.0,293.02,293.0292,292.4655,292.9183,10184.0
2020-10-12 14:30:00,316.99,317.13,316.74,317.01,7334.0,292.9183,293.0477,292.6873,292.9368,7334.0
2020-10-12 14:40:00,316.99,317.16,316.79,316.96,8199.0,292.9183,293.0754,292.7335,292.8906,8199.0
2020-10-12 14:50:00,316.95,317.18,316.86,317.02,15354.0,292.8814,293.0939,292.7982,292.9461,15354.0
2020-10-12 15:00:00,317.04,317.73,317.04,317.59,9336.0,292.9645,293.6021,292.9645,293.4728,9336.0
2020-10-12 15:10:00,317.68,317.76,316.98,317.5,15849.0,293.5559,293.6299,292.9091,293.3896,15849.0
2020-10-12 15:20:00,317.47,317.47,317.1,317.21,11679.0,293.3619,293.3619,293.02,293.1216,11679.0
2020-10-12 15:30:00,317.13,317.15,316.5,316.74,21173.0,293.0477,293.0662,292.4655,292.6873,21173.0
2020-10-12 15:40:00,316.74,316.82,315.9,315.9,24245.0,292.6873,292.7612,291.9111,291.9111,24245.0
2020-10-12 15:50:00,315.8,316.75,315.7,316.68,49098.0,291.8187,292.6966,291.7263,292.6319,49098.0
2020-10-13 09:30:00,315.1,318.12,315.1,318.1,23198.0,291.1719,293.9625,291.1719,293.944,23198.0
2020-10-13 09:40:00,318.0,318.43,317.48,318.09,9561.0,293.8516,294.249,293.3711,293.9348,9561.0
2020-10-13 09:50:00,318.06,318.24,316.72,317.12,7398.0,293.9071,294.0734,292.6688,293.0385,7398.0
2020-10-13 10:00:00,317.12,317.17,315.49,315.5,6910.0,293.0385,293.0847,291.5322,291.5415,6910.0
2020-10-13 10:10:00,315.35,315.38,314.48,314.9,7995.0,291.4029,291.4306,290.5989,290.987,7995.0
2020-10-13 10:20:00,314.94,314.97,314.28,314.6,7224.0,291.024,291.0517,290.4141,290.7098,7224.0
2020-10-13 10:30:00,314.5,314.69,313.79,314.19,7143.0,290.6174,290.793,289.9613,290.331,7143.0
2020-10-13 10:40:00,313.95,314.88,313.91,314.32,17177.0,290.1092,290.9686,290.0722,290.4511,17177.0
2020-10-13 10:50:00,314.55,314.83,313.87,314.58,14113.0,290.6636,290.9224,290.0353,290.6913,14113.0
2020-10-13 11:00:00,314.51,315.16,314.28,314.89,12984.0,290.6267,291.2273,290.4141,290.9778,12984.0
2020-10-13 11:10:00,315.05,315.05,314.33,314.43,6214.0,291.1256,291.1256,290.4603,290.5527,6214.0
2020-10-13 11:20:00,314.57,314.64,313.66,314.04,10658.0,290.6821,290.7468,289.8412,290.1923,10658.0
2020-10-13 11:30:00,313.96,314.0,313.19,313.19,13537.0,290.1184,290.1554,289.4069,289.4069,13537.0
2020-10-13 11:40:00,313.35,314.0,312.94,313.79,8643.0,289.5547,290.1554,289.1759,289.9613,8643.0
2020-10-13 11:50:00,313.79,314.0,313.44,313.52,6719.0,289.9613,290.1554,289.6379,289.7118,6719.0
2020-10-13 12:00:00,313.53,313.99,313.53,313.97,5778.0,289.7211,290.1461,289.7211,290.1277,5778.0
2020-10-13 12:10:00,314.08,314.44,313.47,314.44,3410.0,290.2293,290.562,289.6656,290.562,3410.0
2020-10-13 12:20:00,314.43,314.48,313.9,313.9,3266.0,290.5527,290.5989,290.063,290.063,3266.0
2020-10-13 12:30:00,313.79,314.02,313.4,313.67,4037.0,289.9613,290.1739,289.6009,289.8504,4037.0
2020-10-13 12:40:00,313.84,314.41,313.75,314.4,2344.0,290.0075,290.5342,289.9244,290.525,2344.0
2020-10-13 12:50:00,314.35,314.43,314.05,314.34,12200.0,290.4788,290.5527,290.2016,290.4696,12200.0
2020-10-13 13:00:00,314.38,314.39,313.63,313.67,3448.0,290.5065,290.5158,289.8135,289.8504,3448.0
2020-10-13 13:10:00,313.92,314.14,313.59,313.7,6550.0,290.0815,290.2848,289.7765,289.8782,6550.0
2020-10-13 13:20:00,313.61,314.75,313.6,314.23,43928.0,289.795,290.8484,289.7858,290.3679,43928.0
2020-10-13 13:30:00,314.22,314.22,313.56,313.66,6393.0,290.3587,290.3587,289.7488,289.8412,6393.0
2020-10-13 13:40:00,313.73,313.98,313.63,313.77,3307.0,289.9059,290.1369,289.8135,289.9429,3307.0
2020-10-13 13:50:00,314.07,314.08,313.45,313.55,2873.0,290.2201,290.2293,289.6472,289.7396,2873.0
2020-10-13 14:00:00,313.44,313.8,313.35,313.75,5096.0,289.6379,289.9706,289.5547,289.9244,5096.0
2020-10-13 14:10:00,313.84,314.28,313.83,314.08,2996.0,290.0075,290.4141,289.9983,290.2293,2996.0
2020-10-13 14:20:00,314.09,314.09,312.6,312.6,7617.0,290.2385,290.2385,288.8617,288.8617,7617.0
2020-10-13 14:30:00,312.6,312.85,311.86,312.09,7693.0,288.8617,289.0927,288.1779,288.3904,7693.0
2020-10-13 14:40:00,312.1,312.46,311.89,312.03,3401.0,288.3997,288.7323,288.2056,288.335,3401.0
2020-10-13 14:50:00,312.15,312.78,311.97,312.59,6317.0,288.4459,289.028,288.2795,288.8525,6317.0
2020-10-13 15:00:00,312.77,312.94,312.45,312.64,3763.0,289.0188,289.1759,288.7231,288.8987,3763.0
2020-10-13 15:10:00,312.87,312.94,312.11,312.12,9826.0,289.1112,289.1759,288.4089,288.4181,9826.0
2020-10-13 15:20:00,312.13,313.01,312.05,312.96,6378.0,288.4274,289.2406,288.3535,289.1944,6378.0
2020-10-13 15:30:00,312.97,313.29,312.85,313.13,10645.0,289.2036,289.4993,289.0927,289.3515,10645.0
2020-10-13 15:40:00,313.09,313.64,313.06,313.14,21981.0,289.3145,289.8227,289.2868,289.3607,21981.0
2020-10-13 15:50:00,313.24,313.57,312.54,312.72,33477.0,289.4531,289.758,288.8063,288.9726,33477.0
2020-10-14 09:30:00,311.43,314.5,311.4,312.52,67310.0,287.7805,290.6174,287.7528,288.7878,67310.0
2020-10-14 09:40:00,312.85,315.88,312.66,315.78,7953.0,289.0927,291.8926,288.9171,291.8002,7953.0
2020-10-14 09:50:00,315.84,316.16,315.05,315.23,22494.0,291.8557,292.1514,291.1256,291.292,22494.0
2020-10-14 10:00:00,315.21,317.07,315.2,315.99,29389.0,291.2735,292.9923,291.2643,291.9943,29389.0
2020-10-14 10:10:00,315.98,316.6,315.8,316.15,22507.0,291.985,292.5579,291.8187,292.1421,22507.0
2020-10-14 10:20:00,316.05,317.6,316.02,316.14,16831.0,292.0497,293.482,292.022,292.1329,16831.0
2020-10-14 10:30:00,316.0,316.0,314.84,315.43,9576.0,292.0035,292.0035,290.9316,291.4768,9576.0
2020-10-14 10:40:00,315.58,315.73,314.68,314.99,9473.0,291.6154,291.754,290.7837,291.0702,9473.0
2020-10-14 10:50:00,314.94,315.17,314.49,314.9,10952.0,291.024,291.2365,290.6082,290.987,10952.0
2020-10-14 11:00:00,315.16,315.17,314.64,314.74,11092.0,291.2273,291.2365,290.7468,290.8392,11092.0
2020-10-14 11:10:00,314.72,315.09,314.41,314.89,9251.0,290.8207,291.1626,290.5342,290.9778,9251.0
2020-10-14 11:20:00,314.69,315.66,314.5,315.66,6524.0,290.793,291.6893,290.6174,291.6893,6524.0
2020-10-14 11:30:00,315.86,316.46,315.33,316.41,11054.0,291.8741,292.4286,291.3844,292.3824,11054.0
2020-10-14 11:40:00,316.35,316.52,314.89,315.14,6425.0,292.3269,292.484,290.9778,291.2088,6425.0
2020-10-14 11:50:00,315.19,315.3,314.16,314.43,3302.0,291.255,291.3567,290.3032,290.5527,3302.0
2020-10-14 12:00:00,314.42,315.71,314.29,315.38,10806.0,290.5435,291.7355,290.4234,291.4306,10806.0
2020-10-14 12:10:00,315.46,315.93,314.28,314.28,6634.0,291.5045,291.9388,290.4141,290.4141,6634.0
2020-10-14 12:20:00,314.23,314.79,314.11,314.65,8522.0,290.3679,290.8854,290.257,290.756,8522.0
2020-10-14 12:30:00,314.67,316.22,314.54,315.6,22363.0,290.7745,292.2068,290.6544,291.6339,22363.0
2020-10-14 12:40:00,315.75,316.0,315.31,315.59,8630.0,291.7725,292.0035,291.3659,291.6246,8630.0
2020-10-14 12:50:00,315.57,315.83,315.26,315.34,6963.0,291.6062,291.8464,291.3197,291.3936,6963.0
2020-10-14 13:00:00,315.22,316.28,315.1,316.21,15445.0,291.2827,292.2622,291.1719,292.1976,15445.0
2020-10-14 13:10:00,316.01,316.09,315.49,315.61,8816.0,292.0127,292.0867,291.5322,291.6431,8816.0
2020-10-14 13:20:00,315.55,315.74,314.59,314.59,6351.0,291.5877,291.7633,290.7006,290.7006,6351.0
2020-10-14 13:30:00,314.86,315.13,314.19,314.77,11403.0,290.9501,291.1996,290.331,290.8669,11403.0
2020-10-14 13:40:00,314.63,314.9,314.51,314.81,4110.0,290.7375,290.987,290.6267,290.9039,4110.0
2020-10-14 13:50:00,314.7,315.06,314.39,314.98,3754.0,290.8022,291.1349,290.5158,291.061,3754.0
2020-10-14 14:00:00,314.96,315.15,314.7,315.01,4499.0,291.0425,291.2181,290.8022,291.0887,4499.0
2020-10-14 14:10:00,315.01,315.12,314.73,314.78,8693.0,291.0887,291.1903,290.8299,290.8762,8693.0
2020-10-14 14:20:00,314.56,314.63,314.21,314.63,5348.0,290.6729,290.7375,290.3494,290.7375,5348.0
2020-10-14 14:30:00,314.57,314.68,313.6,313.85,7875.0,290.6821,290.7837,289.7858,290.0168,7875.0
2020-10-14 14:40:00,314.0,314.79,313.99,314.51,8854.0,290.1554,290.8854,290.1461,290.6267,8854.0
2020-10-14 14:50:00,314.55,315.05,314.15,314.72,332001.0,290.6636,291.1256,290.294,290.8207,332001.0
2020-10-14 15:00:00,314.73,316.54,314.73,316.26,7822.0,290.8299,292.5025,290.8299,292.2438,7822.0
2020-10-14 15:10:00,316.2,316.72,315.96,316.41,8516.0,292.1883,292.6688,291.9665,292.3824,8516.0
2020-10-14 15:20:00,316.52,316.85,316.08,316.35,10339.0,292.484,292.789,292.0774,292.3269,10339.0
2020-10-14 15:30:00,316.33,316.79,315.98,316.01,10171.0,292.3084,292.7335,291.985,292.0127,10171.0
2020-10-14 15:40:00,316.05,316.46,315.62,315.86,11567.0,292.0497,292.4286,291.6524,291.8741,11567.0
2020-10-14 15:50:00,316.0,316.4,314.81,315.0,66846.0,292.0035,292.3731,290.9039,291.0794,66846.0
2020-10-15 09:30:00,313.53,315.55,312.24,315.55,46034.0,289.7211,291.5877,288.529,291.5877,46034.0
2020-10-15 09:40:00,315.02,315.55,314.05,315.08,7902.0,291.0979,291.5877,290.2016,291.1534,7902.0
2020-10-15 09:50:00,315.98,316.03,314.48,315.39,15289.0,291.985,292.0312,290.5989,291.4398,15289.0
2020-10-15 10:00:00,315.64,316.02,314.42,314.42,22233.0,291.6708,292.022,290.5435,290.5435,22233.0
2020-10-15 10:10:00,314.1,314.83,313.58,314.43,5400.0,290.2478,290.9224,289.7673,290.5527,5400.0
2020-10-15 10:20:00,314.1,314.95,314.06,314.95,6447.0,290.2478,291.0332,290.2108,291.0332,6447.0
2020-10-15 10:30:00,314.76,314.76,313.56,314.0,8185.0,290.8577,290.8577,289.7488,290.1554,8185.0
2020-10-15 10:40:00,314.06,314.06,313.2,313.2,4256.0,290.2108,290.2108,289.4161,289.4161,4256.0
2020-10-15 10:50:00,313.17,313.74,313.17,313.58,4467.0,289.3884,289.9151,289.3884,289.7673,4467.0
2020-10-15 11:00:00,313.84,314.8,313.4,314.43,5657.0,290.0075,290.8946,289.6009,290.5527,5657.0
2020-10-15 11:10:00,314.41,315.96,314.26,315.6,9176.0,290.5342,291.9665,290.3956,291.6339,9176.0
2020-10-15 11:20:00,315.37,315.41,314.72,314.72,7048.0,291.4213,291.4583,290.8207,290.8207,7048.0
2020-10-15 11:30:00,314.7,315.22,314.03,314.4,9336.0,290.8022,291.2827,290.1831,290.525,9336.0
2020-10-15 11:40:00,314.43,314.88,314.26,314.26,6423.0,290.5527,290.9686,290.3956,290.3956,6423.0
2020-10-15 11:50:00,314.45,315.14,313.97,313.97,6696.0,290.5712,291.2088,290.1277,290.1277,6696.0
2020-10-15 12:00:00,313.9,314.11,313.27,313.75,10198.0,290.063,290.257,289.4808,289.9244,10198.0
2020-10-15 12:10:00,313.48,314.35,313.48,314.29,8726.0,289.6749,290.4788,289.6749,290.4234,8726.0
2020-10-15 12:20:00,314.2,314.2,313.42,313.97,6547.0,290.3402,290.3402,289.6194,290.1277,6547.0
2020-10-15 12:30:00,313.53,314.24,313.31,314.07,5918.0,289.7211,290.3772,289.5178,290.2201,5918.0
2020-10-15 12:40:00,314.13,314.74,313.89,314.73,6339.0,290.2755,290.8392,290.0537,290.8299,6339.0
2020-10-15 12:50:00,314.55,315.08,314.48,314.88,8419.0,290.6636,291.1534,290.5989,290.9686,8419.0
2020-10-15 13:00:00,314.85,315.58,314.8,314.87,15871.0,290.9408,291.6154,290.8946,290.9593,15871.0
2020-10-15 13:10:00,314.93,315.71,314.93,315.3,12407.0,291.0148,291.7355,291.0148,291.3567,12407.0
2020-10-15 13:20:00,315.42,315.7,314.6,314.6,12233.0,291.4676,291.7263,290.7098,290.7098,12233.0
2020-10-15 13:30:00,314.75,315.43,314.75,315.25,12447.0,290.8484,291.4768,290.8484,291.3105,12447.0
2020-10-15 13:40:00,315.25,316.26,315.04,315.54,9859.0,291.3105,292.2438,291.1164,291.5784,9859.0
2020-10-15 13:50:00,315.58,315.58,314.97,315.33,12177.0,291.6154,291.6154,291.0517,291.3844,12177.0
2020-10-15 14:00:00,315.4,315.65,315.12,315.12,10418.0,291.4491,291.6801,291.1903,291.1903,10418.0
2020-10-15 14:10:00,315.18,315.31,314.88,314.99,12379.0,291.2458,291.3659,290.9686,291.0702,12379.0
2020-10-15 14:20:00,314.84,315.14,314.83,315.03,8082.0,290.9316,291.2088,290.9224,291.1072,8082.0
2020-10-15 14:30:00,315.1,315.1,314.7,314.84,6964.0,291.1719,291.1719,290.8022,290.9316,6964.0
2020-10-15 14:40:00,315.01,315.07,314.71,314.89,7161.0,291.0887,291.1441,290.8115,290.9778,7161.0
2020-10-15 14:50:00,314.91,315.09,314.55,314.91,8798.0,290.9963,291.1626,290.6636,290.9963,8798.0
2020-10-15 15:00:00,314.93,315.17,314.61,314.69,13843.0,291.0148,291.2365,290.7191,290.793,13843.0
2020-10-15 15:10:00,314.74,314.89,314.15,314.51,11722.0,290.8392,290.9778,290.294,290.6267,11722.0
2020-10-15 15:20:00,314.5,314.82,314.35,314.63,13067.0,290.6174,290.9131,290.4788,290.7375,13067.0
2020-10-15 15:30:00,314.63,314.68,313.91,314.02,17107.0,290.7375,290.7837,290.0722,290.1739,17107.0
2020-10-15 15:40:00,314.1,314.36,313.39,313.49,26385.0,290.2478,290.488,289.5917,289.6841,26385.0
2020-10-15 15:50:00,313.56,314.87,313.56,314.81,42736.0,289.7488,290.9593,289.7488,290.9039,42736.0
2020-10-16 09:30:00,315.97,317.99,315.73,317.01,47858.0,291.9758,293.8424,291.754,292.9368,47858.0
2020-10-16 09:40:00,317.29,317.85,316.68,317.53,8719.0,293.1955,293.713,292.6319,293.4173,8719.0
2020-10-16 09:50:00,317.31,318.71,316.88,318.55,13100.0,293.214,294.5077,292.8167,294.3599,13100.0
2020-10-16 10:00:00,318.35,318.56,317.31,317.84,11454.0,294.1751,294.3691,293.214,293.7038,11454.0
2020-10-16 10:10:00,317.75,317.87,317.18,317.74,6170.0,293.6206,293.7315,293.0939,293.6114,6170.0
2020-10-16 10:20:00,317.79,318.1,317.56,318.02,11782.0,293.6576,293.944,293.445,293.8701,11782.0
2020-10-16 10:30:00,318.02,318.23,317.25,317.25,8980.0,293.8701,294.0642,293.1586,293.1586,8980.0
2020-10-16 10:40:00,317.06,317.9,316.91,317.9,10556.0,292.983,293.7592,292.8444,293.7592,10556.0
2020-10-16 10:50:00,317.9,318.18,317.54,318.04,6158.0,293.7592,294.018,293.4266,293.8886,6158.0
2020-10-16 11:00:00,317.95,318.89,317.93,318.71,7804.0,293.8054,294.674,293.7869,294.5077,7804.0
2020-10-16 11:10:00,318.71,319.0,318.43,318.75,14617.0,294.5077,294.7757,294.249,294.5447,14617.0
2020-10-16 11:20:00,318.68,319.2,318.41,319.18,12925.0,294.48,294.9605,294.2305,294.942,12925.0
2020-10-16 11:30:00,319.18,319.4,318.68,319.11,5592.0,294.942,295.1453,294.48,294.8773,5592.0
2020-10-16 11:40:00,319.06,319.66,318.96,319.66,10073.0,294.8311,295.3856,294.7387,295.3856,10073.0
2020-10-16 11:50:00,319.69,319.73,318.61,318.7,14443.0,295.4133,295.4503,294.4153,294.4985,14443.0
2020-10-16 12:00:00,318.76,318.76,317.73,318.14,7219.0,294.5539,294.5539,293.6021,293.981,7219.0
2020-10-16 12:10:00,318.17,318.3,317.69,317.73,2855.0,294.0087,294.1288,293.5652,293.6021,2855.0
2020-10-16 12:20:00,317.73,318.59,317.61,318.44,5400.0,293.6021,294.3968,293.4912,294.2582,5400.0
2020-10-16 12:30:00,318.37,318.8,317.89,318.1,6404.0,294.1935,294.5909,293.75,293.944,6404.0
2020-10-16 12:40:00,318.15,318.47,318.02,318.28,9976.0,293.9902,294.2859,293.8701,294.1104,9976.0
2020-10-16 12:50:00,318.34,318.5,317.85,318.46,5715.0,294.1658,294.3137,293.713,294.2767,5715.0
2020-10-16 13:00:00,318.44,318.93,318.33,318.65,12731.0,294.2582,294.711,294.1566,294.4523,12731.0
2020-10-16 13:10:00,318.65,318.74,318.44,318.69,12400.0,294.4523,294.5354,294.2582,294.4892,12400.0
2020-10-16 13:20:00,318.65,318.99,318.5,318.98,10805.0,294.4523,294.7665,294.3137,294.7572,10805.0
2020-10-16 13:30:00,318.92,319.07,318.64,318.98,6137.0,294.7018,294.8404,294.443,294.7572,6137.0
2020-10-16 13:40:00,319.03,319.03,318.01,318.02,9918.0,294.8034,294.8034,293.8609,293.8701,9918.0
2020-10-16 13:50:00,318.01,318.16,317.53,317.53,12965.0,293.8609,293.9995,293.4173,293.4173,12965.0
2020-10-16 14:00:00,317.67,317.92,317.03,317.92,11808.0,293.5467,293.7777,292.9553,293.7777,11808.0
2020-10-16 14:10:00,317.88,318.0,317.6,317.8,7936.0,293.7407,293.8516,293.482,293.6668,7936.0
2020-10-16 14:20:00,317.71,317.71,317.14,317.58,12255.0,293.5837,293.5837,293.0569,293.4635,12255.0
2020-10-16 14:30:00,317.7,317.78,317.27,317.29,8741.0,293.5744,293.6483,293.1771,293.1955,8741.0
2020-10-16 14:40:00,317.32,317.62,317.11,317.51,9809.0,293.2233,293.5005,293.0292,293.3988,9809.0
2020-10-16 14:50:00,317.53,317.95,317.37,317.8,10158.0,293.4173,293.8054,293.2695,293.6668,10158.0
2020-10-16 15:00:00,317.79,317.79,317.28,317.28,10777.0,293.6576,293.6576,293.1863,293.1863,10777.0
2020-10-16 15:10:00,317.29,317.34,316.94,317.06,14622.0,293.1955,293.2418,292.8721,292.983,14622.0
2020-10-16 15:20:00,316.98,317.21,316.65,316.75,13750.0,292.9091,293.1216,292.6041,292.6966,13750.0
2020-10-16 15:30:00,316.78,317.25,316.59,317.02,20010.0,292.7243,293.1586,292.5487,292.9461,20010.0
2020-10-16 15:40:00,317.02,317.19,316.68,316.75,29566.0,292.9461,293.1031,292.6319,292.6966,29566.0
2020-10-16 15:50:00,316.66,317.0,315.56,316.39,64798.0,292.6134,292.9276,291.5969,292.3639,64798.0
2020-10-19 09:30:00,316.04,316.91,315.77,316.91,15520.0,292.0405,292.8444,291.791,292.8444,15520.0
2020-10-19 09:40:00,316.62,318.23,316.42,317.7,11922.0,292.5764,294.0642,292.3916,293.5744,11922.0
2020-10-19 09:50:00,318.21,318.89,317.36,317.76,14082.0,294.0457,294.674,293.2602,293.6299,14082.0
2020-10-19 10:00:00,317.97,318.71,316.89,317.09,6801.0,293.8239,294.5077,292.8259,293.0107,6801.0
2020-10-19 10:10:00,316.94,317.37,316.6,316.99,3850.0,292.8721,293.2695,292.5579,292.9183,3850.0
2020-10-19 10:20:00,317.01,317.34,316.72,317.28,8074.0,292.9368,293.2418,292.6688,293.1863,8074.0
2020-10-19 10:30:00,317.31,317.76,317.07,317.27,4313.0,293.214,293.6299,292.9923,293.1771,4313.0
2020-10-19 10:40:00,317.38,318.01,316.9,316.9,5586.0,293.2787,293.8609,292.8352,292.8352,5586.0
2020-10-19 10:50:00,317.03,317.39,316.84,317.28,5345.0,292.9553,293.288,292.7797,293.1863,5345.0
2020-10-19 11:00:00,317.08,317.37,316.74,317.09,23675.0,293.0015,293.2695,292.6873,293.0107,23675.0
2020-10-19 11:10:00,317.06,317.06,315.82,316.09,9540.0,292.983,292.983,291.8372,292.0867,9540.0
2020-10-19 11:20:00,315.94,315.99,315.24,315.95,6977.0,291.9481,291.9943,291.3012,291.9573,6977.0
2020-10-19 11:30:00,316.03,316.08,315.41,315.7,6946.0,292.0312,292.0774,291.4583,291.7263,6946.0
2020-10-19 11:40:00,315.87,316.07,315.65,315.91,4636.0,291.8834,292.0682,291.6801,291.9203,4636.0
2020-10-19 11:50:00,315.65,315.89,315.38,315.8,5798.0,291.6801,291.9019,291.4306,291.8187,5798.0
2020-10-19 12:00:00,315.86,316.69,315.79,316.45,5772.0,291.8741,292.6411,291.8095,292.4193,5772.0
2020-10-19 12:10:00,316.17,316.94,316.07,316.44,4951.0,292.1606,292.8721,292.0682,292.4101,4951.0
2020-10-19 12:20:00,316.38,316.39,316.0,316.17,4381.0,292.3547,292.3639,292.0035,292.1606,4381.0
2020-10-19 12:30:00,316.15,316.27,315.52,315.54,4268.0,292.1421,292.253,291.56,291.5784,4268.0
2020-10-19 12:40:00,315.62,316.36,315.61,316.18,7162.0,291.6524,292.3362,291.6431,292.1698,7162.0
2020-10-19 12:50:00,316.21,316.36,315.92,315.92,6344.0,292.1976,292.3362,291.9296,291.9296,6344.0
2020-10-19 13:00:00,316.03,316.24,315.84,316.11,5579.0,292.0312,292.2253,291.8557,292.1052,5579.0
2020-10-19 13:10:00,316.01,316.2,315.59,315.96,8582.0,292.0127,292.1883,291.6246,291.9665,8582.0
2020-10-19 13:20:00,315.97,316.05,314.97,315.3,17291.0,291.9758,292.0497,291.0517,291.3567,17291.0
2020-10-19 13:30:00,315.53,315.57,314.6,314.75,3806.0,291.5692,291.6062,290.7098,290.8484,3806.0
2020-10-19 13:40:00,314.84,314.89,314.43,314.77,4830.0,290.9316,290.9778,290.5527,290.8669,4830.0
2020-10-19 13:50:00,314.7,315.16,314.44,314.62,16760.0,290.8022,291.2273,290.562,290.7283,16760.0
2020-10-19 14:00:00,314.44,314.52,313.44,313.67,16596.0,290.562,290.6359,289.6379,289.8504,16596.0
2020-10-19 14:10:00,313.73,314.14,313.64,313.87,6646.0,289.9059,290.2848,289.8227,290.0353,6646.0
2020-10-19 14:20:00,313.77,314.54,313.77,314.5,5750.0,289.9429,290.6544,289.9429,290.6174,5750.0
2020-10-19 14:30:00,314.3,314.54,313.13,313.24,7648.0,290.4326,290.6544,289.3515,289.4531,7648.0
2020-10-19 14:40:00,313.25,313.26,312.28,312.39,6536.0,289.4623,289.4716,288.566,288.6676,6536.0
2020-10-19 14:50:00,312.14,312.55,311.8,311.91,6319.0,288.4366,288.8155,288.1224,288.2241,6319.0
2020-10-19 15:00:00,311.98,311.99,311.17,311.66,8516.0,288.2888,288.298,287.5403,287.9931,8516.0
2020-10-19 15:10:00,311.82,312.27,311.0,311.13,10629.0,288.1409,288.5568,287.3832,287.5033,10629.0
2020-10-19 15:20:00,311.04,312.15,311.0,312.15,12956.0,287.4202,288.4459,287.3832,288.4459,12956.0
2020-10-19 15:30:00,312.18,312.63,312.04,312.57,12396.0,288.4736,288.8894,288.3442,288.834,12396.0
2020-10-19 15:40:00,312.49,312.57,311.72,311.72,19917.0,288.7601,288.834,288.0485,288.0485,19917.0
2020-10-19 15:50:00,311.82,311.83,310.82,311.3,45149.0,288.1409,288.1502,287.2169,287.6604,45149.0
2020-10-20 09:30:00,313.74,313.74,311.58,312.14,15034.0,289.9151,289.9151,287.9192,288.4366,15034.0
2020-10-20 09:40:00,312.23,312.86,311.83,312.85,9843.0,288.5198,289.102,288.1502,289.0927,9843.0
2020-10-20 09:50:00,312.88,313.74,312.61,313.36,15643.0,289.1204,289.9151,288.8709,289.564,15643.0
2020-10-20 10:00:00,313.28,313.77,311.57,311.77,11296.0,289.4901,289.9429,287.9099,288.0947,11296.0
2020-10-20 10:10:00,311.65,312.63,311.5,312.28,18764.0,287.9838,288.8894,287.8452,288.566,18764.0
2020-10-20 10:20:00,312.27,312.7,312.01,312.7,6850.0,288.5568,288.9541,288.3165,288.9541,6850.0
2020-10-20 10:30:00,312.84,312.93,312.03,312.18,6402.0,289.0835,289.1666,288.335,288.4736,6402.0
2020-10-20 10:40:00,312.33,313.22,312.22,313.12,9332.0,288.6122,289.4346,288.5106,289.3422,9332.0
2020-10-20 10:50:00,313.09,313.35,311.79,311.79,5718.0,289.3145,289.5547,288.1132,288.1132,5718.0
2020-10-20 11:00:00,311.7,311.81,311.27,311.59,11866.0,288.03,288.1317,287.6327,287.9284,11866.0
2020-10-20 11:10:00,311.57,311.68,310.86,311.55,5379.0,287.9099,288.0116,287.2538,287.8914,5379.0
2020-10-20 11:20:00,311.72,311.8,310.75,311.08,4716.0,288.0485,288.1224,287.1522,287.4571,4716.0
2020-10-20 11:30:00,311.04,311.55,310.61,311.54,9322.0,287.4202,287.8914,287.0228,287.8822,9322.0
2020-10-20 11:40:00,311.52,312.19,311.52,311.71,3649.0,287.8637,288.4828,287.8637,288.0393,3649.0
2020-10-20 11:50:00,311.66,312.21,311.66,312.21,5918.0,287.9931,288.5013,287.9931,288.5013,5918.0
2020-10-20 12:00:00,312.12,312.69,312.02,312.4,6983.0,288.4181,288.9449,288.3257,288.6769,6983.0
2020-10-20 12:10:00,312.18,312.19,311.39,311.46,2289.0,288.4736,288.4828,287.7436,287.8083,2289.0
2020-10-20 12:20:00,311.42,311.42,310.55,310.55,5752.0,287.7713,287.7713,286.9674,286.9674,5752.0
2020-10-20 12:30:00,310.5,311.41,310.41,310.77,19067.0,286.9212,287.7621,286.838,287.1707,19067.0
2020-10-20 12:40:00,310.5,310.96,310.25,310.91,8297.0,286.9212,287.3462,286.6902,287.3,8297.0
2020-10-20 12:50:00,310.81,311.49,310.54,311.49,6239.0,287.2076,287.836,286.9581,287.836,6239.0
2020-10-20 13:00:00,311.36,311.75,311.11,311.33,6499.0,287.7159,288.0762,287.4848,287.6881,6499.0
2020-10-20 13:10:00,311.33,311.52,310.87,311.46,9465.0,287.6881,287.8637,287.2631,287.8083,9465.0
2020-10-20 13:20:00,311.43,312.61,311.33,312.56,8176.0,287.7805,288.8709,287.6881,288.8247,8176.0
2020-10-20 13:30:00,312.61,313.06,312.25,312.52,6562.0,288.8709,289.2868,288.5383,288.7878,6562.0
2020-10-20 13:40:00,312.58,312.73,311.93,312.0,5509.0,288.8432,288.9818,288.2426,288.3073,5509.0
2020-10-20 13:50:00,311.89,311.95,311.13,311.17,5444.0,288.2056,288.2611,287.5033,287.5403,5444.0
2020-10-20 14:00:00,311.26,311.46,310.71,310.86,5522.0,287.6235,287.8083,287.1152,287.2538,5522.0
2020-10-20 14:10:00,310.78,310.98,310.45,310.74,7303.0,287.1799,287.3647,286.875,287.1429,7303.0
2020-10-20 14:20:00,310.63,311.01,310.44,310.67,5304.0,287.0413,287.3924,286.8657,287.0783,5304.0
2020-10-20 14:30:00,310.64,311.07,310.63,310.8,4769.0,287.0505,287.4479,287.0413,287.1984,4769.0
2020-10-20 14:40:00,310.75,310.87,310.17,310.54,6634.0,287.1522,287.2631,286.6162,286.9581,6634.0
2020-10-20 14:50:00,310.46,310.53,309.87,310.14,7187.0,286.8842,286.9489,286.339,286.5885,7187.0
2020-10-20 15:00:00,310.26,310.59,308.89,308.89,5443.0,286.6994,287.0043,285.4334,285.4334,5443.0
2020-10-20 15:10:00,308.9,309.65,308.28,309.38,8838.0,285.4427,286.1357,284.8698,285.8862,8838.0
2020-10-20 15:20:00,309.44,310.21,309.19,310.09,7240.0,285.9417,286.6532,285.7106,286.5423,7240.0
2020-10-20 15:30:00,310.02,310.02,308.86,309.21,10855.0,286.4776,286.4776,285.4057,285.7291,10855.0
2020-10-20 15:40:00,309.27,309.79,309.21,309.33,14235.0,285.7846,286.2651,285.7291,285.84,14235.0
2020-10-20 15:50:00,309.21,309.63,309.03,309.05,43545.0,285.7291,286.1172,285.5628,285.5813,43545.0
2020-10-21 09:30:00,308.04,308.76,307.21,307.82,22150.0,284.648,285.3133,283.881,284.4447,22150.0
2020-10-21 09:40:00,308.31,309.28,308.04,309.07,14740.0,284.8975,285.7938,284.648,285.5998,14740.0
2020-10-21 09:50:00,309.0,309.78,309.0,309.54,12645.0,285.5351,286.2558,285.5351,286.0341,12645.0
2020-10-21 10:00:00,309.56,309.84,309.1,309.15,4691.0,286.0526,286.3113,285.6275,285.6737,4691.0
2020-10-21 10:10:00,309.05,309.05,308.16,308.5,12062.0,285.5813,285.5813,284.7589,285.073,12062.0
2020-10-21 10:20:00,308.38,308.45,307.78,307.78,5144.0,284.9622,285.0268,284.4077,284.4077,5144.0
2020-10-21 10:30:00,307.53,308.09,307.34,308.09,9652.0,284.1767,284.6942,284.0011,284.6942,9652.0
2020-10-21 10:40:00,308.08,308.8,308.08,308.74,4853.0,284.6849,285.3503,284.6849,285.2948,4853.0
2020-10-21 10:50:00,308.6,308.9,308.31,308.38,12311.0,285.1655,285.4427,284.8975,284.9622,12311.0
2020-10-21 11:00:00,308.46,308.75,308.22,308.49,7900.0,285.0361,285.3041,284.8143,285.0638,7900.0
2020-10-21 11:10:00,308.48,308.76,308.02,308.54,21505.0,285.0546,285.3133,284.6295,285.11,21505.0
2020-10-21 11:20:00,308.52,308.52,307.02,307.49,10850.0,285.0915,285.0915,283.7054,284.1397,10850.0
2020-10-21 11:30:00,307.48,308.17,307.36,307.96,9798.0,284.1305,284.7681,284.0196,284.5741,9798.0
2020-10-21 11:40:00,307.83,308.29,307.69,307.74,4343.0,284.4539,284.879,284.3246,284.3708,4343.0
2020-10-21 11:50:00,307.72,308.25,307.35,307.45,14356.0,284.3523,284.842,284.0104,284.1028,14356.0
2020-10-21 12:00:00,307.44,307.56,306.78,307.26,6576.0,284.0935,284.2044,283.4837,283.9272,6576.0
2020-10-21 12:10:00,307.16,307.21,306.4,306.91,7664.0,283.8348,283.881,283.1325,283.6038,7664.0
2020-10-21 12:20:00,306.88,308.18,306.72,307.1,9775.0,283.5761,284.7773,283.4282,283.7794,9775.0
2020-10-21 12:30:00,307.12,307.18,305.91,307.1,9239.0,283.7978,283.8533,282.6797,283.7794,9239.0
2020-10-21 12:40:00,307.24,307.3,306.32,306.48,16615.0,283.9087,283.9642,283.0586,283.2064,16615.0
2020-10-21 12:50:00,306.71,306.71,306.2,306.63,12947.0,283.419,283.419,282.9477,283.345,12947.0
2020-10-21 13:00:00,306.65,307.22,306.42,306.42,10173.0,283.3635,283.8902,283.151,283.151,10173.0
2020-10-21 13:10:00,306.36,307.46,306.36,307.01,14445.0,283.0956,284.112,283.0956,283.6962,14445.0
2020-10-21 13:20:00,306.99,307.07,306.68,306.81,13971.0,283.6777,283.7516,283.3913,283.5114,13971.0
2020-10-21 13:30:00,306.91,307.25,306.74,306.89,5011.0,283.6038,283.918,283.4467,283.5853,5011.0
2020-10-21 13:40:00,307.0,307.14,306.73,306.82,3651.0,283.687,283.8163,283.4375,283.5206,3651.0
2020-10-21 13:50:00,307.07,307.07,306.63,306.63,3772.0,283.7516,283.7516,283.345,283.345,3772.0
2020-10-21 14:00:00,306.64,307.24,306.63,307.06,6206.0,283.3543,283.9087,283.345,283.7424,6206.0
2020-10-21 14:10:00,307.07,308.38,307.07,308.38,4442.0,283.7516,284.9622,283.7516,284.9622,4442.0
2020-10-21 14:20:00,308.36,308.9,308.04,308.37,8395.0,284.9437,285.4427,284.648,284.9529,8395.0
2020-10-21 14:30:00,308.24,308.71,308.21,308.55,4623.0,284.8328,285.2671,284.8051,285.1192,4623.0
2020-10-21 14:40:00,308.51,308.93,308.51,308.76,4342.0,285.0823,285.4704,285.0823,285.3133,4342.0
2020-10-21 14:50:00,308.75,309.33,308.54,309.21,4958.0,285.3041,285.84,285.11,285.7291,4958.0
2020-10-21 15:00:00,309.25,309.25,308.36,308.74,7981.0,285.7661,285.7661,284.9437,285.2948,7981.0
2020-10-21 15:10:00,308.71,308.8,307.85,308.04,18185.0,285.2671,285.3503,284.4724,284.648,18185.0
2020-10-21 15:20:00,308.13,308.64,308.09,308.39,15100.0,284.7311,285.2024,284.6942,284.9714,15100.0
2020-10-21 15:30:00,308.41,308.99,308.14,308.63,18155.0,284.9899,285.5258,284.7404,285.1932,18155.0
2020-10-21 15:40:00,308.72,308.72,307.18,307.65,16943.0,285.2763,285.2763,283.8533,284.2876,16943.0
2020-10-21 15:50:00,307.55,308.36,307.47,308.11,75639.0,284.1952,284.9437,284.1213,284.7127,75639.0
2020-10-22 09:30:00,309.26,314.69,308.54,311.25,73088.0,285.7753,290.793,285.11,287.6142,73088.0
2020-10-22 09:40:00,311.45,314.01,310.72,311.23,22840.0,287.799,290.1646,287.1245,287.5957,22840.0
2020-10-22 09:50:00,311.62,313.14,311.0,312.94,15141.0,287.9561,289.3607,287.3832,289.1759,15141.0
2020-10-22 10:00:00,313.11,314.1,312.47,312.47,11410.0,289.333,290.2478,288.7416,288.7416,11410.0
2020-10-22 10:10:00,312.71,313.21,311.14,311.7,18186.0,288.9633,289.4254,287.5126,288.03,18186.0
2020-10-22 10:20:00,311.5,312.26,311.07,311.38,18554.0,287.8452,288.5475,287.4479,287.7343,18554.0
2020-10-22 10:30:00,311.5,311.72,309.86,310.89,53239.0,287.8452,288.0485,286.3298,287.2816,53239.0
2020-10-22 10:40:00,310.72,312.1,310.72,312.1,11466.0,287.1245,288.3997,287.1245,288.3997,11466.0
2020-10-22 10:50:00,311.71,313.25,311.54,312.81,8587.0,288.0393,289.4623,287.8822,289.0558,8587.0
2020-10-22 11:00:00,312.57,312.88,311.3,311.5,31969.0,288.834,289.1204,287.6604,287.8452,31969.0
2020-10-22 11:10:00,311.58,312.06,311.05,311.26,6322.0,287.9192,288.3627,287.4294,287.6235,6322.0
2020-10-22 11:20:00,311.25,311.25,309.01,309.94,7717.0,287.6142,287.6142,285.5443,286.4037,7717.0
2020-10-22 11:30:00,309.7,310.05,309.3,309.5,7338.0,286.1819,286.5053,285.8123,285.9971,7338.0
2020-10-22 11:40:00,309.36,309.53,308.49,308.6,5771.0,285.8677,286.0248,285.0638,285.1655,5771.0
2020-10-22 11:50:00,308.55,308.79,307.68,307.88,8131.0,285.1192,285.341,284.3153,284.5001,8131.0
2020-10-22 12:00:00,307.91,308.38,307.59,308.23,4897.0,284.5278,284.9622,284.2321,284.8235,4897.0
2020-10-22 12:10:00,308.41,308.51,307.71,308.42,86862.0,284.9899,285.0823,284.343,284.9991,86862.0
2020-10-22 12:20:00,308.38,308.65,308.28,308.65,3643.0,284.9622,285.2117,284.8698,285.2117,3643.0
2020-10-22 12:30:00,308.83,308.89,308.12,308.13,5244.0,285.378,285.4334,284.7219,284.7311,5244.0
2020-10-22 12:40:00,308.26,308.26,307.28,307.68,7070.0,284.8513,284.8513,283.9457,284.3153,7070.0
2020-10-22 12:50:00,307.76,307.81,307.01,307.38,6171.0,284.3892,284.4354,283.6962,284.0381,6171.0
2020-10-22 13:00:00,307.4,308.1,307.4,308.03,5837.0,284.0566,284.7034,284.0566,284.6387,5837.0
2020-10-22 13:10:00,308.29,309.5,308.13,309.15,9490.0,284.879,285.9971,284.7311,285.6737,9490.0
2020-10-22 13:20:00,309.11,309.11,308.1,308.6,5126.0,285.6367,285.6367,284.7034,285.1655,5126.0
2020-10-22 13:30:00,308.47,308.66,307.88,307.94,5163.0,285.0453,285.2209,284.5001,284.5556,5163.0
2020-10-22 13:40:00,307.85,307.85,307.3,307.42,6405.0,284.4724,284.4724,283.9642,284.0751,6405.0
2020-10-22 13:50:00,307.46,308.34,307.46,308.26,6283.0,284.112,284.9252,284.112,284.8513,6283.0
2020-10-22 14:00:00,308.31,309.32,308.1,308.29,6261.0,284.8975,285.8308,284.7034,284.879,6261.0
2020-10-22 14:10:00,308.18,308.33,307.53,307.53,11240.0,284.7773,284.916,284.1767,284.1767,11240.0
2020-10-22 14:20:00,307.79,308.19,306.8,306.94,9759.0,284.417,284.7866,283.5021,283.6315,9759.0
2020-10-22 14:30:00,306.93,307.24,306.6,306.6,12697.0,283.6223,283.9087,283.3173,283.3173,12697.0
2020-10-22 14:40:00,306.62,306.81,305.7,305.7,14017.0,283.3358,283.5114,282.4857,282.4857,14017.0
2020-10-22 14:50:00,305.75,305.77,305.13,305.27,13203.0,282.5319,282.5504,281.959,282.0883,13203.0
2020-10-22 15:00:00,305.24,305.62,305.04,305.24,12689.0,282.0606,282.4117,281.8758,282.0606,12689.0
2020-10-22 15:10:00,305.18,305.82,305.17,305.6,10973.0,282.0052,282.5966,281.9959,282.3933,10973.0
2020-10-22 15:20:00,305.54,305.59,304.68,304.85,21049.0,282.3378,282.384,281.5431,281.7002,21049.0
2020-10-22 15:30:00,304.89,304.97,303.98,304.0,29071.0,281.7372,281.8111,280.8963,280.9148,29071.0
2020-10-22 15:40:00,304.07,304.16,303.32,304.0,45956.0,280.9795,281.0626,280.2864,280.9148,45956.0
2020-10-22 15:50:00,304.0,304.2,302.99,303.02,133918.0,280.9148,281.0996,279.9815,280.0092,133918.0
2020-10-23 09:30:00,305.16,307.85,304.38,306.71,32357.0,281.9867,284.4724,281.2659,283.419,32357.0
2020-10-23 09:40:00,306.62,307.72,305.86,307.19,18118.0,283.3358,284.3523,282.6335,283.8625,18118.0
2020-10-23 09:50:00,307.23,307.44,305.77,306.42,13160.0,283.8995,284.0935,282.5504,283.151,13160.0
2020-10-23 10:00:00,306.69,307.19,305.92,306.04,13261.0,283.4005,283.8625,282.689,282.7999,13261.0
2020-10-23 10:10:00,306.1,306.44,305.06,305.06,39108.0,282.8553,283.1695,281.8943,281.8943,39108.0
2020-10-23 10:20:00,305.3,306.6,305.25,306.01,12059.0,282.116,283.3173,282.0698,282.7721,12059.0
2020-10-23 10:30:00,305.99,306.42,305.3,306.04,11926.0,282.7536,283.151,282.116,282.7999,11926.0
2020-10-23 10:40:00,306.17,306.17,305.2,305.2,8008.0,282.92,282.92,282.0236,282.0236,8008.0
2020-10-23 10:50:00,305.31,306.21,305.31,306.07,7725.0,282.1253,282.9569,282.1253,282.8276,7725.0
2020-10-23 11:00:00,306.24,306.64,305.74,306.51,10926.0,282.9847,283.3543,282.5226,283.2342,10926.0
2020-10-23 11:10:00,306.51,306.54,305.81,305.97,14035.0,283.2342,283.2619,282.5873,282.7352,14035.0
2020-10-23 11:20:00,305.86,305.97,304.27,304.95,20302.0,282.6335,282.7352,281.1643,281.7926,20302.0
2020-10-23 11:30:00,305.35,306.97,304.0,306.96,164683.0,282.1623,283.6592,280.9148,283.65,164683.0
2020-10-23 11:40:00,306.87,308.45,306.74,308.09,23417.0,283.5668,285.0268,283.4467,284.6942,23417.0
2020-10-23 11:50:00,308.1,308.2,307.11,307.25,7255.0,284.7034,284.7958,283.7886,283.918,7255.0
2020-10-23 12:00:00,307.25,307.68,307.01,307.22,8261.0,283.918,284.3153,283.6962,283.8902,8261.0
2020-10-23 12:10:00,307.11,307.45,306.41,306.49,9674.0,283.7886,284.1028,283.1418,283.2157,9674.0
2020-10-23 12:20:00,306.57,307.31,305.87,307.19,6209.0,283.2896,283.9734,282.6428,283.8625,6209.0
2020-10-23 12:30:00,306.93,307.3,306.79,306.87,11380.0,283.6223,283.9642,283.4929,283.5668,11380.0
2020-10-23 12:40:00,306.99,307.35,306.76,306.92,11226.0,283.6777,284.0104,283.4652,283.613,11226.0
2020-10-23 12:50:00,306.88,307.46,306.47,306.75,4583.0,283.5761,284.112,283.1972,283.4559,4583.0
2020-10-23 13:00:00,306.99,307.03,306.47,306.9,9782.0,283.6777,283.7147,283.1972,283.5945,9782.0
2020-10-23 13:10:00,307.02,307.49,306.55,306.74,10912.0,283.7054,284.1397,283.2711,283.4467,10912.0
2020-10-23 13:20:00,306.88,307.5,306.42,306.73,35897.0,283.5761,284.149,283.151,283.4375,35897.0
2020-10-23 13:30:00,306.82,307.49,306.78,306.94,9211.0,283.5206,284.1397,283.4837,283.6315,9211.0
2020-10-23 13:40:00,307.07,307.44,306.98,307.44,6053.0,283.7516,284.0935,283.6685,284.0935,6053.0
2020-10-23 13:50:00,307.35,307.37,306.79,306.97,7314.0,284.0104,284.0289,283.4929,283.6592,7314.0
2020-10-23 14:00:00,306.86,307.21,306.56,306.95,7121.0,283.5576,283.881,283.2804,283.6407,7121.0
2020-10-23 14:10:00,306.9,307.17,306.61,307.09,6764.0,283.5945,283.844,283.3266,283.7701,6764.0
2020-10-23 14:20:00,307.19,308.05,307.02,307.96,12040.0,283.8625,284.6572,283.7054,284.5741,12040.0
2020-10-23 14:30:00,308.06,308.17,307.71,307.89,12127.0,284.6665,284.7681,284.343,284.5094,12127.0
2020-10-23 14:40:00,307.89,307.9,307.35,307.88,9664.0,284.5094,284.5186,284.0104,284.5001,9664.0
2020-10-23 14:50:00,307.87,309.3,307.87,308.77,11825.0,284.4909,285.8123,284.4909,285.3225,11825.0
2020-10-23 15:00:00,308.84,309.56,308.81,309.32,9695.0,285.3872,286.0526,285.3595,285.8308,9695.0
2020-10-23 15:10:00,309.29,309.45,308.52,308.81,8891.0,285.8031,285.9509,285.0915,285.3595,8891.0
2020-10-23 15:20:00,308.84,308.91,307.65,308.0,13876.0,285.3872,285.4519,284.2876,284.611,13876.0
2020-10-23 15:30:00,307.82,307.9,307.38,307.45,15644.0,284.4447,284.5186,284.0381,284.1028,15644.0
2020-10-23 15:40:00,307.65,307.93,307.46,307.72,15519.0,284.2876,284.5463,284.112,284.3523,15519.0
2020-10-23 15:50:00,307.72,308.44,307.56,308.43,47341.0,284.3523,285.0176,284.2044,285.0084,47341.0
2020-10-26 09:30:00,305.4,306.21,303.62,303.62,15365.0,282.2085,282.9569,280.5636,280.5636,15365.0
2020-10-26 09:40:00,303.95,304.0,301.7,302.67,13315.0,280.8686,280.9148,278.7894,279.6858,13315.0
2020-10-26 09:50:00,302.61,303.3,302.25,302.9,10528.0,279.6303,280.2679,279.2977,279.8983,10528.0
2020-10-26 10:00:00,302.8,303.62,302.56,302.9,12542.0,279.8059,280.5636,279.5841,279.8983,12542.0
2020-10-26 10:10:00,302.93,304.39,302.78,304.22,13884.0,279.926,281.2752,279.7874,281.1181,13884.0
2020-10-26 10:20:00,304.45,305.61,304.45,305.34,15877.0,281.3306,282.4025,281.3306,282.153,15877.0
2020-10-26 10:30:00,305.35,305.4,304.47,305.11,13325.0,282.1623,282.2085,281.3491,281.9405,13325.0
2020-10-26 10:40:00,304.99,305.09,303.69,304.07,10795.0,281.8296,281.922,280.6283,280.9795,10795.0
2020-10-26 10:50:00,303.8,304.07,303.21,303.44,7969.0,280.73,280.9795,280.1848,280.3973,7969.0
2020-10-26 11:00:00,303.35,303.4,302.6,302.93,28907.0,280.3141,280.3603,279.6211,279.926,28907.0
2020-10-26 11:10:00,303.33,304.07,302.72,302.73,11069.0,280.2956,280.9795,279.732,279.7412,11069.0
2020-10-26 11:20:00,302.75,303.25,302.14,303.25,9051.0,279.7597,280.2217,279.196,280.2217,9051.0
2020-10-26 11:30:00,303.26,304.12,303.15,303.51,29005.0,280.231,281.0257,280.1293,280.462,29005.0
2020-10-26 11:40:00,303.38,305.47,303.38,305.44,20002.0,280.3418,282.2731,280.3418,282.2454,20002.0
2020-10-26 11:50:00,305.24,305.78,304.73,305.78,19918.0,282.0606,282.5596,281.5893,282.5596,19918.0
2020-10-26 12:00:00,305.89,306.46,305.68,306.21,27690.0,282.6612,283.188,282.4672,282.9569,27690.0
2020-10-26 12:10:00,306.19,306.34,305.72,305.94,21519.0,282.9385,283.0771,282.5042,282.7074,21519.0
2020-10-26 12:20:00,306.04,306.2,305.71,305.79,11459.0,282.7999,282.9477,282.4949,282.5688,11459.0
2020-10-26 12:30:00,305.79,305.87,304.86,305.87,23528.0,282.5688,282.6428,281.7095,282.6428,23528.0
2020-10-26 12:40:00,305.87,307.43,305.83,307.43,36616.0,282.6428,284.0843,282.6058,284.0843,36616.0
2020-10-26 12:50:00,307.37,308.64,307.15,308.62,21109.0,284.0289,285.2024,283.8256,285.1839,21109.0
2020-10-26 13:00:00,308.64,309.07,308.27,309.01,23748.0,285.2024,285.5998,284.8605,285.5443,23748.0
2020-10-26 13:10:00,308.95,309.13,308.36,308.61,41498.0,285.4889,285.6552,284.9437,285.1747,41498.0
2020-10-26 13:20:00,308.61,309.13,307.76,307.8,35177.0,285.1747,285.6552,284.3892,284.4262,35177.0
2020-10-26 13:30:00,307.7,308.53,307.45,308.53,10428.0,284.3338,285.1008,284.1028,285.1008,10428.0
2020-10-26 13:40:00,308.43,308.43,307.98,308.26,7106.0,285.0084,285.0084,284.5925,284.8513,7106.0
2020-10-26 13:50:00,308.17,308.82,308.14,308.82,10617.0,284.7681,285.3687,284.7404,285.3687,10617.0
2020-10-26 14:00:00,308.94,309.79,308.39,309.73,11870.0,285.4796,286.2651,284.9714,286.2096,11870.0
2020-10-26 14:10:00,309.68,309.91,309.43,309.9,8421.0,286.1634,286.376,285.9324,286.3667,8421.0
2020-10-26 14:20:00,309.73,310.8,309.43,310.75,14002.0,286.2096,287.1984,285.9324,287.1522,14002.0
2020-10-26 14:30:00,310.66,311.24,310.43,311.18,26366.0,287.069,287.605,286.8565,287.5495,26366.0
2020-10-26 14:40:00,311.18,311.64,310.93,311.31,21276.0,287.5495,287.9746,287.3185,287.6697,21276.0
2020-10-26 14:50:00,311.26,311.93,311.08,311.93,12093.0,287.6235,288.2426,287.4571,288.2426,12093.0
2020-10-26 15:00:00,311.88,312.35,311.41,311.6,18633.0,288.1964,288.6307,287.7621,287.9376,18633.0
2020-10-26 15:10:00,311.62,311.7,310.73,310.99,14664.0,287.9561,288.03,287.1337,287.374,14664.0
2020-10-26 15:20:00,311.15,311.32,310.38,310.51,11659.0,287.5218,287.6789,286.8103,286.9304,11659.0
2020-10-26 15:30:00,310.44,310.89,309.7,309.87,14352.0,286.8657,287.2816,286.1819,286.339,14352.0
2020-10-26 15:40:00,309.81,309.86,308.62,308.86,21919.0,286.2836,286.3298,285.1839,285.4057,21919.0
2020-10-26 15:50:00,308.9,310.09,308.8,309.84,104926.0,285.4427,286.5423,285.3503,286.3113,104926.0
2020-10-27 09:30:00,308.67,309.01,306.79,308.05,18846.0,285.2301,285.5443,283.4929,284.6572,18846.0
2020-10-27 09:40:00,308.05,308.05,306.79,307.4,13564.0,284.6572,284.6572,283.4929,284.0566,13564.0
2020-10-27 09:50:00,307.32,308.03,306.81,307.87,10574.0,283.9827,284.6387,283.5114,284.4909,10574.0
2020-10-27 10:00:00,307.74,308.25,306.74,307.47,12848.0,284.3708,284.842,283.4467,284.1213,12848.0
2020-10-27 10:10:00,307.59,308.0,306.75,306.95,16795.0,284.2321,284.611,283.4559,283.6407,16795.0
2020-10-27 10:20:00,307.19,307.23,305.45,306.67,14532.0,283.8625,283.8995,282.2547,283.382,14532.0
2020-10-27 10:30:00,306.55,307.05,306.09,307.0,16008.0,283.2711,283.7332,282.8461,283.687,16008.0
2020-10-27 10:40:00,306.92,307.37,306.61,307.36,10642.0,283.613,284.0289,283.3266,284.0196,10642.0
2020-10-27 10:50:00,307.44,307.93,306.81,307.15,17353.0,284.0935,284.5463,283.5114,283.8256,17353.0
2020-10-27 11:00:00,307.04,307.2,306.8,307.09,15298.0,283.7239,283.8718,283.5021,283.7701,15298.0
2020-10-27 11:10:00,307.09,307.14,306.76,306.94,19712.0,283.7701,283.8163,283.4652,283.6315,19712.0
2020-10-27 11:20:00,307.0,307.3,306.79,306.96,18633.0,283.687,283.9642,283.4929,283.65,18633.0
2020-10-27 11:30:00,307.0,307.31,306.81,307.04,16326.0,283.687,283.9734,283.5114,283.7239,16326.0
2020-10-27 11:40:00,307.04,307.39,306.83,307.06,16704.0,283.7239,284.0473,283.5299,283.7424,16704.0
2020-10-27 11:50:00,307.15,307.63,307.1,307.56,11913.0,283.8256,284.2691,283.7794,284.2044,11913.0
2020-10-27 12:00:00,307.69,308.11,307.15,307.83,12648.0,284.3246,284.7127,283.8256,284.4539,12648.0
2020-10-27 12:10:00,307.93,308.57,307.66,308.31,5459.0,284.5463,285.1377,284.2968,284.8975,5459.0
2020-10-27 12:20:00,308.4,308.91,308.06,308.18,7518.0,284.9806,285.4519,284.6665,284.7773,7518.0
2020-10-27 12:30:00,307.88,308.02,306.97,307.29,7368.0,284.5001,284.6295,283.6592,283.9549,7368.0
2020-10-27 12:40:00,307.26,307.42,306.93,307.14,14090.0,283.9272,284.0751,283.6223,283.8163,14090.0
2020-10-27 12:50:00,307.11,307.67,306.97,307.67,14645.0,283.7886,284.3061,283.6592,284.3061,14645.0
2020-10-27 13:00:00,307.45,307.6,307.13,307.22,6053.0,284.1028,284.2414,283.8071,283.8902,6053.0
2020-10-27 13:10:00,307.31,307.31,306.98,307.0,6971.0,283.9734,283.9734,283.6685,283.687,6971.0
2020-10-27 13:20:00,307.09,307.85,306.94,307.85,9516.0,283.7701,284.4724,283.6315,284.4724,9516.0
2020-10-27 13:30:00,307.94,307.95,307.31,307.48,6685.0,284.5556,284.5648,283.9734,284.1305,6685.0
2020-10-27 13:40:00,307.44,307.45,307.0,307.31,7442.0,284.0935,284.1028,283.687,283.9734,7442.0
2020-10-27 13:50:00,307.26,307.5,307.19,307.21,7281.0,283.9272,284.149,283.8625,283.881,7281.0
2020-10-27 14:00:00,307.25,307.41,307.08,307.08,4516.0,283.918,284.0658,283.7609,283.7609,4516.0
2020-10-27 14:10:00,307.03,307.42,306.97,307.13,22532.0,283.7147,284.0751,283.6592,283.8071,22532.0
2020-10-27 14:20:00,307.06,307.47,307.03,307.24,8687.0,283.7424,284.1213,283.7147,283.9087,8687.0
2020-10-27 14:30:00,307.33,308.01,307.29,307.45,30355.0,283.9919,284.6203,283.9549,284.1028,30355.0
2020-10-27 14:40:00,307.39,307.54,306.05,306.09,26330.0,284.0473,284.1859,282.8091,282.8461,26330.0
2020-10-27 14:50:00,306.01,306.11,304.72,304.72,19273.0,282.7721,282.8645,281.5801,281.5801,19273.0
2020-10-27 15:00:00,304.8,304.9,303.77,304.11,15481.0,281.654,281.7464,280.7022,281.0164,15481.0
2020-10-27 15:10:00,304.2,304.6,303.97,304.17,6815.0,281.0996,281.4692,280.887,281.0719,6815.0
2020-10-27 15:20:00,304.26,304.64,303.94,304.31,19286.0,281.155,281.5062,280.8593,281.2012,19286.0
2020-10-27 15:30:00,304.42,304.5,303.34,303.53,13863.0,281.3029,281.3768,280.3049,280.4805,13863.0
2020-10-27 15:40:00,303.61,303.61,303.14,303.55,25652.0,280.5544,280.5544,280.1201,280.4989,25652.0
2020-10-27 15:50:00,303.58,303.58,302.07,302.11,65881.0,280.5267,280.5267,279.1313,279.1683,65881.0
2020-10-28 09:30:00,299.58,301.65,298.04,300.23,31309.0,276.8304,278.7432,275.4074,277.4311,31309.0
2020-10-28 09:40:00,300.63,304.05,300.63,304.0,15061.0,277.8007,280.961,277.8007,280.9148,15061.0
2020-10-28 09:50:00,304.01,304.26,302.31,303.65,13096.0,280.924,281.155,279.3531,280.5913,13096.0
2020-10-28 10:00:00,303.43,303.65,301.84,302.2,15233.0,280.3881,280.5913,278.9188,279.2515,15233.0
2020-10-28 10:10:00,302.29,302.97,301.22,301.22,10410.0,279.3346,279.963,278.3459,278.3459,10410.0
2020-10-28 10:20:00,301.01,301.01,299.5,300.3,6455.0,278.1518,278.1518,276.7565,277.4957,6455.0
2020-10-28 10:30:00,300.79,301.23,300.03,301.22,13951.0,277.9485,278.3551,277.2462,278.3459,13951.0
2020-10-28 10:40:00,301.05,301.37,299.23,299.35,7694.0,278.1888,278.4845,276.507,276.6179,7694.0
2020-10-28 10:50:00,299.27,299.27,298.4,299.13,9406.0,276.544,276.544,275.74,276.4146,9406.0
2020-10-28 11:00:00,298.81,299.52,298.2,299.23,11835.0,276.1189,276.775,275.5552,276.507,11835.0
2020-10-28 11:10:00,299.1,299.51,298.3,298.53,10225.0,276.3869,276.7657,275.6476,275.8601,10225.0
2020-10-28 11:20:00,298.81,298.91,297.85,298.14,21218.0,276.1189,276.2113,275.2318,275.4998,21218.0
2020-10-28 11:30:00,298.05,298.69,297.42,298.69,10746.0,275.4166,276.008,274.8344,276.008,10746.0
2020-10-28 11:40:00,298.56,298.8,298.39,298.6,30609.0,275.8879,276.1096,275.7308,275.9248,30609.0
2020-10-28 11:50:00,298.61,300.53,298.49,299.52,14688.0,275.9341,277.7083,275.8232,276.775,14688.0
2020-10-28 12:00:00,299.66,300.84,299.54,300.67,7168.0,276.9043,277.9947,276.7935,277.8376,7168.0
2020-10-28 12:10:00,300.59,301.34,300.34,300.68,9910.0,277.7637,278.4568,277.5327,277.8469,9910.0
2020-10-28 12:20:00,300.91,301.0,299.76,300.04,7979.0,278.0594,278.1426,276.9967,277.2555,7979.0
2020-10-28 12:30:00,300.17,300.17,298.72,298.89,10702.0,277.3756,277.3756,276.0357,276.1928,10702.0
2020-10-28 12:40:00,298.98,299.08,298.21,298.21,6011.0,276.276,276.3684,275.5644,275.5644,6011.0
2020-10-28 12:50:00,298.0,298.48,297.83,298.02,18447.0,275.3704,275.8139,275.2133,275.3889,18447.0
2020-10-28 13:00:00,297.97,297.97,295.91,296.16,9380.0,275.3427,275.3427,273.4391,273.6701,9380.0
2020-10-28 13:10:00,296.1,296.38,295.32,296.03,21730.0,273.6147,273.8734,272.8939,273.55,21730.0
2020-10-28 13:20:00,296.17,296.27,294.69,296.02,10456.0,273.6794,273.7718,272.3118,273.5408,10456.0
2020-10-28 13:30:00,296.15,296.15,295.37,295.59,7494.0,273.6609,273.6609,272.9401,273.1434,7494.0
2020-10-28 13:40:00,295.57,295.86,295.01,295.65,4852.0,273.1249,273.3929,272.6075,273.1989,4852.0
2020-10-28 13:50:00,295.64,296.4,295.56,296.08,8051.0,273.1896,273.8919,273.1157,273.5962,8051.0
2020-10-28 14:00:00,295.99,296.0,295.36,295.36,11312.0,273.513,273.5223,272.9309,272.9309,11312.0
2020-10-28 14:10:00,295.22,295.22,294.69,294.86,10201.0,272.8015,272.8015,272.3118,272.4688,10201.0
2020-10-28 14:20:00,294.91,296.14,294.9,296.14,9258.0,272.515,273.6516,272.5058,273.6516,9258.0
2020-10-28 14:30:00,296.15,296.15,294.95,294.95,8679.0,273.6609,273.6609,272.552,272.552,8679.0
2020-10-28 14:40:00,295.0,296.34,294.92,296.34,17964.0,272.5982,273.8365,272.5243,273.8365,17964.0
2020-10-28 14:50:00,296.31,296.88,295.35,296.21,14757.0,273.8087,274.3354,272.9216,273.7163,14757.0
2020-10-28 15:00:00,296.35,296.37,294.84,294.99,10710.0,273.8457,273.8642,272.4504,272.589,10710.0
2020-10-28 15:10:00,294.97,297.05,294.97,295.93,34327.0,272.5705,274.4925,272.5705,273.4576,34327.0
2020-10-28 15:20:00,295.85,296.35,294.77,296.25,21500.0,273.3837,273.8457,272.3857,273.7533,21500.0
2020-10-28 15:30:00,296.28,297.94,296.26,296.91,28692.0,273.781,275.315,273.7625,274.3632,28692.0
2020-10-28 15:40:00,297.04,297.2,295.61,295.99,21223.0,274.4833,274.6311,273.1619,273.513,21223.0
2020-10-28 15:50:00,295.8,295.8,293.55,293.89,64726.0,273.3375,273.3375,271.2583,271.5725,64726.0
2020-10-29 09:30:00,292.54,294.56,292.13,293.83,86147.0,270.325,272.1916,269.9462,271.5171,86147.0
2020-10-29 09:40:00,293.45,293.46,291.25,292.14,14246.0,271.1659,271.1752,269.133,269.9554,14246.0
2020-10-29 09:50:00,292.13,293.86,292.13,293.66,17268.0,269.9462,271.5448,269.9462,271.36,17268.0
2020-10-29 10:00:00,293.49,294.97,293.25,293.93,20429.0,271.2029,272.5705,270.9811,271.6095,20429.0
2020-10-29 10:10:00,294.25,296.0,293.91,296.0,15800.0,271.9052,273.5223,271.591,273.5223,15800.0
2020-10-29 10:20:00,296.17,297.48,296.07,297.28,16011.0,273.6794,274.8899,273.587,274.7051,16011.0
2020-10-29 10:30:00,297.65,297.69,296.25,297.0,15027.0,275.047,275.0839,273.7533,274.4463,15027.0
2020-10-29 10:40:00,296.94,296.94,295.68,295.86,47055.0,274.3909,274.3909,273.2266,273.3929,47055.0
2020-10-29 10:50:00,295.99,296.15,295.07,295.51,14826.0,273.513,273.6609,272.6629,273.0695,14826.0
2020-10-29 11:00:00,295.46,295.96,294.9,295.42,11391.0,273.0233,273.4853,272.5058,272.9863,11391.0
2020-10-29 11:10:00,295.32,296.18,295.16,296.1,4114.0,272.8939,273.6886,272.7461,273.6147,4114.0
2020-10-29 11:20:00,295.98,295.98,294.79,294.8,8180.0,273.5038,273.5038,272.4042,272.4134,8180.0
2020-10-29 11:30:00,294.82,295.14,294.5,294.91,8274.0,272.4319,272.7276,272.1362,272.515,8274.0
2020-10-29 11:40:00,294.95,294.95,294.15,294.43,5533.0,272.552,272.552,271.8128,272.0715,5533.0
2020-10-29 11:50:00,294.48,294.78,293.59,294.13,5621.0,272.1177,272.3949,271.2953,271.7943,5621.0
2020-10-29 12:00:00,294.24,294.29,293.69,294.12,6845.0,271.8959,271.9421,271.3877,271.785,6845.0
2020-10-29 12:10:00,294.12,294.41,293.53,294.08,8537.0,271.785,272.053,271.2398,271.7481,8537.0
2020-10-29 12:20:00,294.08,294.42,293.84,293.84,5804.0,271.7481,272.0623,271.5263,271.5263,5804.0
2020-10-29 12:30:00,294.09,294.83,294.09,294.51,8273.0,271.7573,272.4411,271.7573,272.1454,8273.0
2020-10-29 12:40:00,294.42,295.27,294.41,294.51,31305.0,272.0623,272.8477,272.053,272.1454,31305.0
2020-10-29 12:50:00,294.55,294.66,293.93,294.05,6126.0,272.1824,272.284,271.6095,271.7204,6126.0
2020-10-29 13:00:00,294.05,294.05,292.54,292.55,13668.0,271.7204,271.7204,270.325,270.3343,13668.0
2020-10-29 13:10:00,292.47,292.47,291.66,291.97,14107.0,270.2603,270.2603,269.5118,269.7983,14107.0
2020-10-29 13:20:00,292.05,293.26,291.98,293.26,8367.0,269.8722,270.9903,269.8075,270.9903,8367.0
2020-10-29 13:30:00,293.27,293.92,293.09,293.15,11988.0,270.9996,271.6002,270.8333,270.8887,11988.0
2020-10-29 13:40:00,293.23,294.48,293.11,294.17,8219.0,270.9626,272.1177,270.8517,271.8312,8219.0
2020-10-29 13:50:00,294.13,295.02,293.98,295.02,15055.0,271.7943,272.6167,271.6557,272.6167,15055.0
2020-10-29 14:00:00,294.92,296.37,294.89,295.89,16823.0,272.5243,273.8642,272.4966,273.4206,16823.0
2020-10-29 14:10:00,295.91,296.1,295.45,296.0,12645.0,273.4391,273.6147,273.014,273.5223,12645.0
2020-10-29 14:20:00,295.89,296.2,294.18,294.21,65244.0,273.4206,273.7071,271.8405,271.8682,65244.0
2020-10-29 14:30:00,294.2,294.96,293.71,293.98,22405.0,271.859,272.5612,271.4062,271.6557,22405.0
2020-10-29 14:40:00,293.99,294.53,292.9,293.15,9694.0,271.6649,272.1639,270.6577,270.8887,9694.0
2020-10-29 14:50:00,293.21,294.09,293.17,294.01,8899.0,270.9441,271.7573,270.9072,271.6834,8899.0
2020-10-29 15:00:00,294.08,294.4,293.6,293.61,18893.0,271.7481,272.0438,271.3045,271.3138,18893.0
2020-10-29 15:10:00,293.38,293.71,292.73,293.71,12773.0,271.1012,271.4062,270.5006,271.4062,12773.0
2020-10-29 15:20:00,293.69,294.22,293.1,293.25,39332.0,271.3877,271.8774,270.8425,270.9811,39332.0
2020-10-29 15:30:00,293.31,293.44,292.68,292.94,26815.0,271.0365,271.1567,270.4544,270.6946,26815.0
2020-10-29 15:40:00,292.95,293.71,292.42,293.44,32192.0,270.7039,271.4062,270.2141,271.1567,32192.0
2020-10-29 15:50:00,293.51,294.3,292.29,292.4,101236.0,271.2214,271.9514,270.094,270.1957,101236.0
2020-10-30 09:30:00,290.87,293.92,290.87,292.69,54780.0,268.7818,271.6002,268.7818,270.4636,54780.0
2020-10-30 09:40:00,292.64,292.99,291.46,291.8,55154.0,270.4174,270.7408,269.327,269.6412,55154.0
2020-10-30 09:50:00,291.51,291.89,290.37,291.21,13768.0,269.3732,269.7244,268.3198,269.096,13768.0
2020-10-30 10:00:00,291.43,291.78,290.9,291.07,20017.0,269.2993,269.6227,268.8096,268.9666,20017.0
2020-10-30 10:10:00,291.06,291.6,290.17,290.25,20551.0,268.9574,269.4564,268.135,268.2089,20551.0
2020-10-30 10:20:00,290.21,290.35,287.6,287.88,11395.0,268.172,268.3013,265.7602,266.0189,11395.0
2020-10-30 10:30:00,287.98,288.09,287.07,287.69,18586.0,266.1113,266.2129,265.2704,265.8433,18586.0
2020-10-30 10:40:00,287.65,287.68,285.88,286.58,11189.0,265.8064,265.8341,264.1708,264.8176,11189.0
2020-10-30 10:50:00,286.21,287.14,285.41,285.41,8296.0,264.4757,265.3351,263.7365,263.7365,8296.0
2020-10-30 11:00:00,285.63,287.01,285.63,285.99,6330.0,263.9398,265.215,263.9398,264.2724,6330.0
2020-10-30 11:10:00,286.14,287.7,286.14,287.47,12018.0,264.411,265.8526,264.411,265.64,12018.0
2020-10-30 11:20:00,287.47,288.35,287.24,287.39,7830.0,265.64,266.4532,265.4275,265.5661,7830.0
2020-10-30 11:30:00,287.73,287.73,286.35,286.35,6991.0,265.8803,265.8803,264.6051,264.6051,6991.0
2020-10-30 11:40:00,286.34,286.34,285.59,285.99,17842.0,264.5958,264.5958,263.9028,264.2724,17842.0
2020-10-30 11:50:00,286.07,286.63,285.86,286.2,14156.0,264.3463,264.8638,264.1523,264.4665,14156.0
2020-10-30 12:00:00,286.06,286.36,285.45,285.45,13319.0,264.3371,264.6143,263.7734,263.7734,13319.0
2020-10-30 12:10:00,285.45,286.43,285.13,286.22,16464.0,263.7734,264.679,263.4777,264.4849,16464.0
2020-10-30 12:20:00,286.11,287.56,285.98,287.37,20116.0,264.3833,265.7232,264.2632,265.5476,20116.0
2020-10-30 12:30:00,286.77,286.9,286.13,286.57,22347.0,264.9932,265.1133,264.4018,264.8084,22347.0
2020-10-30 12:40:00,286.62,286.94,285.5,285.98,24695.0,264.8546,265.1503,263.8196,264.2632,24695.0
2020-10-30 12:50:00,285.91,286.17,285.4,285.46,7628.0,264.1985,264.4387,263.7272,263.7827,7628.0
2020-10-30 13:00:00,285.4,286.03,285.15,285.4,7342.0,263.7272,264.3094,263.4962,263.7272,7342.0
2020-10-30 13:10:00,285.37,286.05,285.28,285.85,8698.0,263.6995,264.3279,263.6163,264.143,8698.0
2020-10-30 13:20:00,285.73,286.72,285.5,286.72,7692.0,264.0322,264.947,263.8196,264.947,7692.0
2020-10-30 13:30:00,286.65,286.65,285.75,286.47,14874.0,264.8823,264.8823,264.0506,264.716,14874.0
2020-10-30 13:40:00,286.31,287.05,286.22,286.58,6660.0,264.5681,265.2519,264.4849,264.8176,6660.0
2020-10-30 13:50:00,287.16,287.31,286.47,287.17,12032.0,265.3536,265.4922,264.716,265.3628,12032.0
2020-10-30 14:00:00,287.0,288.15,286.71,287.92,10262.0,265.2057,266.2684,264.9377,266.0559,10262.0
2020-10-30 14:10:00,288.07,288.12,287.02,288.03,28720.0,266.1945,266.2407,265.2242,266.1575,28720.0
2020-10-30 14:20:00,287.97,288.45,287.25,287.55,9651.0,266.1021,266.5456,265.4367,265.714,9651.0
2020-10-30 14:30:00,287.33,287.33,286.61,286.98,12036.0,265.5107,265.5107,264.8453,265.1872,12036.0
2020-10-30 14:40:00,286.82,286.98,286.0,286.98,10009.0,265.0394,265.1872,264.2817,265.1872,10009.0
2020-10-30 14:50:00,287.06,287.41,286.66,286.75,21346.0,265.2612,265.5846,264.8915,264.9747,21346.0
2020-10-30 15:00:00,286.75,287.34,286.47,286.53,13939.0,264.9747,265.5199,264.716,264.7714,13939.0
2020-10-30 15:10:00,286.66,287.59,286.61,286.89,18173.0,264.8915,265.7509,264.8453,265.1041,18173.0
2020-10-30 15:20:00,287.08,287.61,286.84,287.43,21181.0,265.2796,265.7694,265.0579,265.6031,21181.0
2020-10-30 15:30:00,287.35,287.51,286.57,287.31,18549.0,265.5291,265.677,264.8084,265.4922,18549.0
2020-10-30 15:40:00,287.47,288.75,287.01,287.82,40759.0,265.64,266.8228,265.215,265.9634,40759.0
2020-10-30 15:50:00,287.97,289.85,287.82,289.84,130410.0,266.1021,267.8393,265.9634,267.8301,130410.0
2020-11-02 09:30:00,294.48,295.59,292.92,293.68,31066.0,272.1177,273.1434,270.6762,271.3784,31066.0
2020-11-02 09:40:00,293.44,296.24,292.74,296.15,42206.0,271.1567,273.744,270.5098,273.6609,42206.0
2020-11-02 09:50:00,296.14,296.64,294.24,295.58,19533.0,273.6516,274.1137,271.8959,273.1342,19533.0
2020-11-02 10:00:00,295.58,297.0,295.58,296.3,26041.0,273.1342,274.4463,273.1342,273.7995,26041.0
2020-11-02 10:10:00,296.49,298.2,295.71,297.49,20815.0,273.9751,275.5552,273.2543,274.8991,20815.0
2020-11-02 10:20:00,297.38,298.98,297.17,297.98,22258.0,274.7975,276.276,274.6034,275.3519,22258.0
2020-11-02 10:30:00,297.84,298.16,297.04,297.04,10318.0,275.2225,275.5182,274.4833,274.4833,10318.0
2020-11-02 10:40:00,296.8,297.17,295.78,295.78,10690.0,274.2615,274.6034,273.319,273.319,10690.0
2020-11-02 10:50:00,295.83,296.23,295.01,296.23,12571.0,273.3652,273.7348,272.6075,273.7348,12571.0
2020-11-02 11:00:00,296.24,297.09,295.87,296.12,11799.0,273.744,274.5295,273.4021,273.6332,11799.0
2020-11-02 11:10:00,296.1,296.55,295.83,296.3,6233.0,273.6147,274.0305,273.3652,273.7995,6233.0
2020-11-02 11:20:00,296.38,297.69,296.07,297.69,5075.0,273.8734,275.0839,273.587,275.0839,5075.0
2020-11-02 11:30:00,297.54,297.85,297.2,297.64,5133.0,274.9453,275.2318,274.6311,275.0377,5133.0
2020-11-02 11:40:00,297.59,298.36,297.36,297.36,7780.0,274.9915,275.7031,274.779,274.779,7780.0
2020-11-02 11:50:00,297.37,297.77,297.13,297.6,9999.0,274.7882,275.1579,274.5665,275.0008,9999.0
2020-11-02 12:00:00,297.75,298.18,297.63,297.91,8500.0,275.1394,275.5367,275.0285,275.2872,8500.0
2020-11-02 12:10:00,297.91,298.24,297.44,297.7,7904.0,275.2872,275.5922,274.8529,275.0932,7904.0
2020-11-02 12:20:00,297.57,298.03,297.35,298.03,5798.0,274.9731,275.3981,274.7698,275.3981,5798.0
2020-11-02 12:30:00,297.71,297.71,296.83,296.83,4381.0,275.1024,275.1024,274.2892,274.2892,4381.0
2020-11-02 12:40:00,297.04,297.04,295.88,296.0,7583.0,274.4833,274.4833,273.4114,273.5223,7583.0
2020-11-02 12:50:00,296.18,296.18,295.4,295.66,6549.0,273.6886,273.6886,272.9678,273.2081,6549.0
2020-11-02 13:00:00,295.84,295.94,294.92,295.09,5458.0,273.3744,273.4668,272.5243,272.6814,5458.0
2020-11-02 13:10:00,295.15,295.43,294.5,294.5,9027.0,272.7368,272.9956,272.1362,272.1362,9027.0
2020-11-02 13:20:00,294.43,294.91,294.08,294.44,4852.0,272.0715,272.515,271.7481,272.0807,4852.0
2020-11-02 13:30:00,294.61,295.01,294.54,294.58,5047.0,272.2378,272.6075,272.1731,272.2101,5047.0
2020-11-02 13:40:00,294.61,295.24,294.58,294.97,5828.0,272.2378,272.82,272.2101,272.5705,5828.0
2020-11-02 13:50:00,295.0,295.6,294.59,295.48,14064.0,272.5982,273.1526,272.2193,273.0418,14064.0
2020-11-02 14:00:00,295.35,296.18,295.25,295.92,8729.0,272.9216,273.6886,272.8292,273.4483,8729.0
2020-11-02 14:10:00,295.88,297.2,295.88,296.97,13510.0,273.4114,274.6311,273.4114,274.4186,13510.0
2020-11-02 14:20:00,296.84,297.71,296.69,297.33,6120.0,274.2985,275.1024,274.1599,274.7513,6120.0
2020-11-02 14:30:00,297.59,297.82,297.12,297.13,11241.0,274.9915,275.2041,274.5572,274.5665,11241.0
2020-11-02 14:40:00,297.11,297.98,296.87,297.59,17005.0,274.548,275.3519,274.3262,274.9915,17005.0
2020-11-02 14:50:00,297.54,297.64,296.33,296.8,10082.0,274.9453,275.0377,273.8272,274.2615,10082.0
2020-11-02 15:00:00,296.62,297.31,296.62,296.97,7281.0,274.0952,274.7328,274.0952,274.4186,7281.0
2020-11-02 15:10:00,297.03,297.36,296.71,297.3,6617.0,274.4741,274.779,274.1784,274.7236,6617.0
2020-11-02 15:20:00,297.3,297.53,296.96,297.27,9606.0,274.7236,274.9361,274.4094,274.6958,9606.0
2020-11-02 15:30:00,297.28,297.69,296.25,296.76,10897.0,274.7051,275.0839,273.7533,274.2246,10897.0
2020-11-02 15:40:00,296.6,296.7,295.62,296.12,16741.0,274.0767,274.1691,273.1711,273.6332,16741.0
2020-11-02 15:50:00,296.29,296.63,295.37,296.63,75594.0,273.7903,274.1044,272.9401,274.1044,75594.0
2020-11-03 09:30:00,299.31,301.06,299.31,300.5,29832.0,276.5809,278.198,276.5809,277.6806,29832.0
2020-11-03 09:40:00,300.27,301.5,300.0,301.23,16362.0,277.468,278.6046,277.2185,278.3551,16362.0
2020-11-03 09:50:00,301.26,302.56,301.02,302.0,17099.0,278.3828,279.5841,278.1611,279.0666,17099.0
2020-11-03 10:00:00,302.03,303.29,301.63,302.63,31105.0,279.0944,280.2587,278.7247,279.6488,31105.0
2020-11-03 10:10:00,302.62,303.55,302.51,303.42,19464.0,279.6396,280.4989,279.5379,280.3788,19464.0
2020-11-03 10:20:00,303.46,304.39,303.11,303.32,12999.0,280.4158,281.2752,280.0924,280.2864,12999.0
2020-11-03 10:30:00,303.18,303.33,302.66,303.12,14478.0,280.157,280.2956,279.6765,280.1016,14478.0
2020-11-03 10:40:00,303.12,303.55,302.7,303.31,12797.0,280.1016,280.4989,279.7135,280.2772,12797.0
2020-11-03 10:50:00,303.38,305.74,303.36,304.92,18044.0,280.3418,282.5226,280.3234,281.7649,18044.0
2020-11-03 11:00:00,304.88,305.77,304.79,305.16,13049.0,281.7279,282.5504,281.6448,281.9867,13049.0
2020-11-03 11:10:00,305.25,306.16,305.2,305.8,6238.0,282.0698,282.9107,282.0236,282.5781,6238.0
2020-11-03 11:20:00,305.85,307.12,305.63,306.66,9671.0,282.6243,283.7978,282.421,283.3728,9671.0
2020-11-03 11:30:00,306.68,307.08,305.9,306.08,5935.0,283.3913,283.7609,282.6705,282.8368,5935.0
2020-11-03 11:40:00,306.24,306.24,305.17,305.39,4779.0,282.9847,282.9847,281.9959,282.1992,4779.0
2020-11-03 11:50:00,305.49,305.49,304.26,304.7,4142.0,282.2916,282.2916,281.155,281.5616,4142.0
2020-11-03 12:00:00,304.83,305.04,304.36,304.95,5131.0,281.6817,281.8758,281.2474,281.7926,5131.0
2020-11-03 12:10:00,304.86,305.32,304.86,305.07,3460.0,281.7095,282.1345,281.7095,281.9035,3460.0
2020-11-03 12:20:00,305.1,305.27,304.86,304.91,5073.0,281.9312,282.0883,281.7095,281.7557,5073.0
2020-11-03 12:30:00,305.0,305.7,304.63,304.63,5161.0,281.8388,282.4857,281.4969,281.4969,5161.0
2020-11-03 12:40:00,304.47,305.0,303.76,303.99,9487.0,281.3491,281.8388,280.693,280.9055,9487.0
2020-11-03 12:50:00,304.09,304.19,303.13,303.13,5208.0,280.9979,281.0903,280.1108,280.1108,5208.0
2020-11-03 13:00:00,303.33,303.89,303.18,303.88,11673.0,280.2956,280.8131,280.157,280.8039,11673.0
2020-11-03 13:10:00,303.78,304.18,303.54,304.14,3110.0,280.7115,281.0811,280.4897,281.0441,3110.0
2020-11-03 13:20:00,303.87,304.7,303.68,304.39,19520.0,280.7946,281.5616,280.6191,281.2752,19520.0
2020-11-03 13:30:00,304.76,304.9,303.98,304.38,17285.0,281.6171,281.7464,280.8963,281.2659,17285.0
2020-11-03 13:40:00,303.68,304.0,303.36,303.36,3209.0,280.6191,280.9148,280.3234,280.3234,3209.0
2020-11-03 13:50:00,303.2,303.27,302.8,302.96,5211.0,280.1755,280.2402,279.8059,279.9537,5211.0
2020-11-03 14:00:00,303.05,303.61,303.05,303.61,5365.0,280.0369,280.5544,280.0369,280.5544,5365.0
2020-11-03 14:10:00,304.0,304.0,303.04,303.7,7232.0,280.9148,280.9148,280.0277,280.6375,7232.0
2020-11-03 14:20:00,303.62,303.63,302.85,303.29,2353.0,280.5636,280.5729,279.8521,280.2587,2353.0
2020-11-03 14:30:00,303.32,304.0,303.32,303.75,7749.0,280.2864,280.9148,280.2864,280.6838,7749.0
2020-11-03 14:40:00,304.0,304.4,303.98,304.32,4044.0,280.9148,281.2844,280.8963,281.2105,4044.0
2020-11-03 14:50:00,304.23,304.36,303.73,303.93,6070.0,281.1273,281.2474,280.6653,280.8501,6070.0
2020-11-03 15:00:00,303.99,304.0,303.07,303.41,8866.0,280.9055,280.9148,280.0554,280.3696,8866.0
2020-11-03 15:10:00,303.75,304.21,303.63,303.86,8261.0,280.6838,281.1088,280.5729,280.7854,8261.0
2020-11-03 15:20:00,303.98,303.98,303.01,303.5,5363.0,280.8963,280.8963,279.9999,280.4527,5363.0
2020-11-03 15:30:00,303.69,305.0,303.69,304.62,17816.0,280.6283,281.8388,280.6283,281.4877,17816.0
2020-11-03 15:40:00,304.38,305.82,304.35,305.74,20013.0,281.2659,282.5966,281.2382,282.5226,20013.0
2020-11-03 15:50:00,305.66,305.85,304.53,304.81,74167.0,282.4487,282.6243,281.4045,281.6633,74167.0
2020-11-04 09:30:00,310.0,316.48,309.0,313.75,141816.0,286.4591,292.4471,285.5351,289.9244,141816.0
2020-11-04 09:40:00,313.92,318.49,313.61,317.64,56502.0,290.0815,294.3044,289.795,293.519,56502.0
2020-11-04 09:50:00,317.35,321.32,317.35,321.32,54225.0,293.251,296.9195,293.251,296.9195,54225.0
2020-11-04 10:00:00,321.02,322.91,320.54,322.03,51724.0,296.6423,298.3888,296.1987,297.5756,51724.0
2020-11-04 10:10:00,322.0,323.88,321.75,323.14,102217.0,297.5479,299.2851,297.3169,298.6013,102217.0
2020-11-04 10:20:00,323.27,324.26,321.38,321.38,34465.0,298.7214,299.6363,296.975,296.975,34465.0
2020-11-04 10:30:00,321.37,323.05,321.36,322.8,28270.0,296.9657,298.5181,296.9565,298.2871,28270.0
2020-11-04 10:40:00,322.74,323.04,322.21,322.46,21424.0,298.2317,298.5089,297.7419,297.9729,21424.0
2020-11-04 10:50:00,322.44,323.45,322.21,323.33,28929.0,297.9545,298.8878,297.7419,298.7769,28929.0
2020-11-04 11:00:00,323.23,323.36,322.53,322.82,30535.0,298.6845,298.8046,298.0376,298.3056,30535.0
2020-11-04 11:10:00,322.6,322.94,321.76,322.05,21353.0,298.1023,298.4165,297.3261,297.5941,21353.0
2020-11-04 11:20:00,321.96,323.49,321.91,323.36,43730.0,297.5109,298.9247,297.4647,298.8046,43730.0
2020-11-04 11:30:00,323.21,323.78,322.83,323.05,47253.0,298.666,299.1927,298.3148,298.5181,47253.0
2020-11-04 11:40:00,323.07,323.36,321.97,322.61,16635.0,298.5366,298.8046,297.5202,298.1116,16635.0
2020-11-04 11:50:00,322.72,323.47,322.6,322.82,39901.0,298.2132,298.9062,298.1023,298.3056,39901.0
2020-11-04 12:00:00,322.82,322.93,322.39,322.69,42784.0,298.3056,298.4073,297.9083,298.1855,42784.0
2020-11-04 12:10:00,322.54,322.99,321.16,321.31,13473.0,298.0469,298.4627,296.7717,296.9103,13473.0
2020-11-04 12:20:00,321.3,321.81,320.8,321.06,10127.0,296.901,297.3723,296.439,296.6793,10127.0
2020-11-04 12:30:00,321.34,321.62,320.64,320.94,17676.0,296.938,297.1967,296.2912,296.5684,17676.0
2020-11-04 12:40:00,320.98,321.48,320.52,320.52,14347.0,296.6053,297.0674,296.1803,296.1803,14347.0
2020-11-04 12:50:00,320.49,320.52,319.75,320.38,9873.0,296.1525,296.1803,295.4687,296.0509,9873.0
2020-11-04 13:00:00,320.62,321.15,320.32,320.79,8723.0,296.2727,296.7624,295.9955,296.4298,8723.0
2020-11-04 13:10:00,320.83,320.97,320.27,320.31,6104.0,296.4667,296.5961,295.9493,295.9862,6104.0
2020-11-04 13:20:00,320.19,320.43,319.88,320.23,7221.0,295.8753,296.0971,295.5889,295.9123,7221.0
2020-11-04 13:30:00,320.28,320.76,319.98,319.98,8994.0,295.9585,296.402,295.6813,295.6813,8994.0
2020-11-04 13:40:00,320.0,320.27,319.41,319.58,16976.0,295.6998,295.9493,295.1546,295.3116,16976.0
2020-11-04 13:50:00,319.68,320.18,319.57,319.65,11476.0,295.4041,295.8661,295.3024,295.3763,11476.0
2020-11-04 14:00:00,319.49,319.49,318.55,319.03,7474.0,295.2285,295.2285,294.3599,294.8034,7474.0
2020-11-04 14:10:00,319.15,319.54,318.88,318.88,8358.0,294.9143,295.2747,294.6648,294.6648,8358.0
2020-11-04 14:20:00,318.92,319.29,318.51,318.76,7078.0,294.7018,295.0437,294.3229,294.5539,7078.0
2020-11-04 14:30:00,318.76,319.52,318.68,319.0,13445.0,294.5539,295.2562,294.48,294.7757,13445.0
2020-11-04 14:40:00,318.89,319.0,318.32,318.32,9969.0,294.674,294.7757,294.1473,294.1473,9969.0
2020-11-04 14:50:00,318.36,319.33,318.36,319.04,16316.0,294.1843,295.0806,294.1843,294.8127,16316.0
2020-11-04 15:00:00,319.1,319.2,317.25,317.66,13790.0,294.8681,294.9605,293.1586,293.5375,13790.0
2020-11-04 15:10:00,317.5,317.67,316.42,316.56,9023.0,293.3896,293.5467,292.3916,292.521,9023.0
2020-11-04 15:20:00,316.73,316.73,315.9,316.12,11512.0,292.6781,292.6781,291.9111,292.1144,11512.0
2020-11-04 15:30:00,316.14,316.71,315.56,316.07,11313.0,292.1329,292.6596,291.5969,292.0682,11313.0
2020-11-04 15:40:00,316.22,316.91,316.04,316.64,18991.0,292.2068,292.8444,292.0405,292.5949,18991.0
2020-11-04 15:50:00,316.83,316.98,315.3,315.65,56071.0,292.7705,292.9091,291.3567,291.6801,56071.0
2020-11-05 09:30:00,316.5,317.28,316.0,316.57,32886.0,292.4655,293.1863,292.0035,292.5302,32886.0
2020-11-05 09:40:00,316.48,316.78,313.74,314.51,16964.0,292.4471,292.7243,289.9151,290.6267,16964.0
2020-11-05 09:50:00,314.56,315.09,312.31,312.89,21011.0,290.6729,291.1626,288.5937,289.1297,21011.0
2020-11-05 10:00:00,312.89,312.89,309.75,310.12,26842.0,289.1297,289.1297,286.2281,286.57,26842.0
2020-11-05 10:10:00,310.11,311.0,309.87,310.07,40937.0,286.5608,287.3832,286.339,286.5238,40937.0
2020-11-05 10:20:00,310.24,311.25,309.51,309.51,27449.0,286.6809,287.6142,286.0063,286.0063,27449.0
2020-11-05 10:30:00,309.52,310.44,309.23,310.13,46014.0,286.0156,286.8657,285.7476,286.5793,46014.0
2020-11-05 10:40:00,310.07,311.93,309.9,311.59,22861.0,286.5238,288.2426,286.3667,287.9284,22861.0
2020-11-05 10:50:00,311.27,313.08,311.11,313.08,12702.0,287.6327,289.3052,287.4848,289.3052,12702.0
2020-11-05 11:00:00,313.2,313.52,312.72,312.93,9746.0,289.4161,289.7118,288.9726,289.1666,9746.0
2020-11-05 11:10:00,313.07,314.0,312.42,313.89,7476.0,289.296,290.1554,288.6954,290.0537,7476.0
2020-11-05 11:20:00,313.93,315.09,313.8,314.62,13847.0,290.0907,291.1626,289.9706,290.7283,13847.0
2020-11-05 11:30:00,314.61,314.76,313.17,313.38,8617.0,290.7191,290.8577,289.3884,289.5825,8617.0
2020-11-05 11:40:00,313.38,314.02,313.15,313.24,11495.0,289.5825,290.1739,289.3699,289.4531,11495.0
2020-11-05 11:50:00,313.19,313.19,311.43,311.43,5436.0,289.4069,289.4069,287.7805,287.7805,5436.0
2020-11-05 12:00:00,311.62,311.76,310.59,311.18,16154.0,287.9561,288.0855,287.0043,287.5495,16154.0
2020-11-05 12:10:00,311.18,311.45,309.65,310.49,16757.0,287.5495,287.799,286.1357,286.9119,16757.0
2020-11-05 12:20:00,310.24,310.57,309.86,310.29,15668.0,286.6809,286.9859,286.3298,286.7271,15668.0
2020-11-05 12:30:00,310.49,311.3,310.49,310.96,8011.0,286.9119,287.6604,286.9119,287.3462,8011.0
2020-11-05 12:40:00,311.09,311.8,311.09,311.44,15470.0,287.4664,288.1224,287.4664,287.7898,15470.0
2020-11-05 12:50:00,311.48,311.48,310.42,311.18,16139.0,287.8267,287.8267,286.8472,287.5495,16139.0
2020-11-05 13:00:00,311.59,311.89,311.28,311.75,8079.0,287.9284,288.2056,287.6419,288.0762,8079.0
2020-11-05 13:10:00,311.75,312.07,311.53,311.92,10104.0,288.0762,288.3719,287.873,288.2333,10104.0
2020-11-05 13:20:00,311.93,311.93,311.1,311.19,5311.0,288.2426,288.2426,287.4756,287.5588,5311.0
2020-11-05 13:30:00,311.14,311.22,310.21,310.24,13210.0,287.5126,287.5865,286.6532,286.6809,13210.0
2020-11-05 13:40:00,310.31,310.5,309.64,309.64,14513.0,286.7456,286.9212,286.1265,286.1265,14513.0
2020-11-05 13:50:00,309.55,309.65,308.72,308.72,11315.0,286.0433,286.1357,285.2763,285.2763,11315.0
2020-11-05 14:00:00,308.72,309.47,308.54,308.55,13554.0,285.2763,285.9694,285.11,285.1192,13554.0
2020-11-05 14:10:00,308.46,308.75,308.16,308.59,12538.0,285.0361,285.3041,284.7589,285.1562,12538.0
2020-11-05 14:20:00,308.4,308.87,308.27,308.28,20299.0,284.9806,285.4149,284.8605,284.8698,20299.0
2020-11-05 14:30:00,308.25,309.05,307.91,308.37,15670.0,284.842,285.5813,284.5278,284.9529,15670.0
2020-11-05 14:40:00,308.3,308.63,308.15,308.29,12708.0,284.8882,285.1932,284.7496,284.879,12708.0
2020-11-05 14:50:00,308.31,308.78,308.05,308.75,7972.0,284.8975,285.3318,284.6572,285.3041,7972.0
2020-11-05 15:00:00,308.73,308.76,308.15,308.36,10902.0,285.2856,285.3133,284.7496,284.9437,10902.0
2020-11-05 15:10:00,308.49,308.49,307.2,307.55,11957.0,285.0638,285.0638,283.8718,284.1952,11957.0
2020-11-05 15:20:00,307.53,308.34,307.53,308.28,14892.0,284.1767,284.9252,284.1767,284.8698,14892.0
2020-11-05 15:30:00,308.18,308.19,306.81,306.87,16728.0,284.7773,284.7866,283.5114,283.5668,16728.0
2020-11-05 15:40:00,306.91,307.19,306.06,306.44,20340.0,283.6038,283.8625,282.8183,283.1695,20340.0
2020-11-05 15:50:00,306.42,307.55,306.25,307.32,101516.0,283.151,284.1952,282.9939,283.9827,101516.0
2020-11-06 09:30:00,305.74,305.94,301.55,302.25,39481.0,282.5226,282.7074,278.6508,279.2977,39481.0
2020-11-06 09:40:00,302.05,303.66,301.84,302.91,27483.0,279.1128,280.6006,278.9188,279.9075,27483.0
2020-11-06 09:50:00,302.93,304.06,302.59,303.9,22786.0,279.926,280.9702,279.6118,280.8224,22786.0
2020-11-06 10:00:00,303.3,304.5,303.25,304.08,8400.0,280.2679,281.3768,280.2217,280.9887,8400.0
2020-11-06 10:10:00,304.0,304.35,303.32,303.32,7920.0,280.9148,281.2382,280.2864,280.2864,7920.0
2020-11-06 10:20:00,303.25,303.69,302.02,302.53,23334.0,280.2217,280.6283,279.0851,279.5564,23334.0
2020-11-06 10:30:00,302.79,302.94,301.84,301.84,13279.0,279.7967,279.9353,278.9188,278.9188,13279.0
2020-11-06 10:40:00,302.06,302.6,301.75,302.6,6806.0,279.1221,279.6211,278.8356,279.6211,6806.0
2020-11-06 10:50:00,302.86,303.35,296.63,299.14,72156.0,279.8613,280.3141,274.1044,276.4238,72156.0
2020-11-06 11:00:00,299.19,301.55,298.48,301.55,20761.0,276.47,278.6508,275.8139,278.6508,20761.0
2020-11-06 11:10:00,301.36,301.59,300.5,301.34,13765.0,278.4752,278.6878,277.6806,278.4568,13765.0
2020-11-06 11:20:00,301.1,302.36,301.1,301.21,19328.0,278.235,279.3993,278.235,278.3366,19328.0
2020-11-06 11:30:00,301.29,301.65,300.85,301.03,10597.0,278.4106,278.7432,278.004,278.1703,10597.0
2020-11-06 11:40:00,300.92,301.26,300.58,300.78,18092.0,278.0687,278.3828,277.7545,277.9393,18092.0
2020-11-06 11:50:00,300.98,301.18,300.47,301.0,18184.0,278.1241,278.3089,277.6528,278.1426,18184.0
2020-11-06 12:00:00,300.99,301.0,299.78,300.0,8283.0,278.1333,278.1426,277.0152,277.2185,8283.0
2020-11-06 12:10:00,299.91,300.07,299.02,299.25,21116.0,277.1354,277.2832,276.3129,276.5255,21116.0
2020-11-06 12:20:00,299.25,300.1,299.19,299.48,14312.0,276.5255,277.3109,276.47,276.738,14312.0
2020-11-06 12:30:00,299.48,299.64,299.03,299.56,7766.0,276.738,276.8859,276.3222,276.8119,7766.0
2020-11-06 12:40:00,299.57,300.34,299.52,299.96,11471.0,276.8212,277.5327,276.775,277.1816,11471.0
2020-11-06 12:50:00,299.88,300.13,299.16,299.39,8034.0,277.1076,277.3386,276.4423,276.6548,8034.0
2020-11-06 13:00:00,299.78,299.78,299.23,299.68,3254.0,277.0152,277.0152,276.507,276.9228,3254.0
2020-11-06 13:10:00,299.66,300.2,299.65,300.14,9122.0,276.9043,277.4033,276.8951,277.3479,9122.0
2020-11-06 13:20:00,300.0,300.27,299.61,300.09,4121.0,277.2185,277.468,276.8581,277.3017,4121.0
2020-11-06 13:30:00,300.01,300.63,300.01,300.44,5961.0,277.2278,277.8007,277.2278,277.6251,5961.0
2020-11-06 13:40:00,300.42,300.7,300.1,300.69,6593.0,277.6066,277.8654,277.3109,277.8561,6593.0
2020-11-06 13:50:00,300.63,301.71,300.63,301.38,9025.0,277.8007,278.7987,277.8007,278.4937,9025.0
2020-11-06 14:00:00,301.46,301.83,301.11,301.13,6849.0,278.5677,278.9096,278.2442,278.2627,6849.0
2020-11-06 14:10:00,301.01,301.41,300.81,301.29,4558.0,278.1518,278.5214,277.967,278.4106,4558.0
2020-11-06 14:20:00,301.18,301.95,301.16,301.87,5923.0,278.3089,279.0204,278.2904,278.9465,5923.0
2020-11-06 14:30:00,301.72,302.04,301.29,301.43,7376.0,278.8079,279.1036,278.4106,278.5399,7376.0
2020-11-06 14:40:00,301.44,301.79,301.36,301.55,4161.0,278.5492,278.8726,278.4752,278.6508,4161.0
2020-11-06 14:50:00,301.59,302.0,301.33,301.78,6015.0,278.6878,279.0666,278.4475,278.8633,6015.0
2020-11-06 15:00:00,301.68,301.75,301.19,301.73,10237.0,278.7709,278.8356,278.3182,278.8171,10237.0
2020-11-06 15:10:00,301.66,301.68,301.24,301.4,25488.0,278.7525,278.7709,278.3644,278.5122,25488.0
2020-11-06 15:20:00,301.35,302.23,301.11,302.11,7610.0,278.466,279.2792,278.2442,279.1683,7610.0
2020-11-06 15:30:00,302.11,303.06,301.98,303.0,11721.0,279.1683,280.0461,279.0482,279.9907,11721.0
2020-11-06 15:40:00,303.09,303.37,302.83,303.16,19422.0,280.0739,280.3326,279.8336,280.1386,19422.0
2020-11-06 15:50:00,303.25,303.5,300.97,301.53,59542.0,280.2217,280.4527,278.1149,278.6323,59542.0
2020-11-09 09:30:00,315.0,317.6,312.37,312.58,50841.0,291.0794,293.482,288.6492,288.8432,50841.0
2020-11-09 09:40:00,312.57,312.66,307.77,309.01,37121.0,288.834,288.9171,284.3985,285.5443,37121.0
2020-11-09 09:50:00,308.34,309.16,305.24,305.9,54306.0,284.9252,285.6829,282.0606,282.6705,54306.0
2020-11-09 10:00:00,305.82,307.42,303.76,304.35,54464.0,282.5966,284.0751,280.693,281.2382,54464.0
2020-11-09 10:10:00,304.53,305.38,303.0,303.82,43960.0,281.4045,282.19,279.9907,280.7484,43960.0
2020-11-09 10:20:00,303.76,304.82,302.7,303.38,25929.0,280.693,281.6725,279.7135,280.3418,25929.0
2020-11-09 10:30:00,303.24,303.45,302.04,302.08,20792.0,280.2125,280.4065,279.1036,279.1406,20792.0
2020-11-09 10:40:00,301.83,303.07,301.41,302.32,28715.0,278.9096,280.0554,278.5214,279.3623,28715.0
2020-11-09 10:50:00,302.1,302.44,300.15,300.15,27491.0,279.159,279.4732,277.3571,277.3571,27491.0
2020-11-09 11:00:00,300.49,301.02,300.07,300.91,37797.0,277.6713,278.1611,277.2832,278.0594,37797.0
2020-11-09 11:10:00,300.85,301.6,300.2,300.61,28470.0,278.004,278.697,277.4033,277.7822,28470.0
2020-11-09 11:20:00,300.66,302.41,300.51,301.92,21011.0,277.8284,279.4455,277.6898,278.9927,21011.0
2020-11-09 11:30:00,302.12,303.16,302.12,302.62,18053.0,279.1775,280.1386,279.1775,279.6396,18053.0
2020-11-09 11:40:00,302.6,302.76,301.18,301.18,25132.0,279.6211,279.7689,278.3089,278.3089,25132.0
2020-11-09 11:50:00,301.0,301.64,300.55,300.7,13110.0,278.1426,278.734,277.7268,277.8654,13110.0
2020-11-09 12:00:00,300.87,301.65,300.86,301.35,21804.0,278.0225,278.7432,278.0132,278.466,21804.0
2020-11-09 12:10:00,301.2,301.42,300.13,300.46,16267.0,278.3274,278.5307,277.3386,277.6436,16267.0
2020-11-09 12:20:00,300.57,301.84,300.55,301.75,23093.0,277.7452,278.9188,277.7268,278.8356,23093.0
2020-11-09 12:30:00,301.69,302.47,301.67,302.26,41699.0,278.7802,279.501,278.7617,279.3069,41699.0
2020-11-09 12:40:00,302.38,302.82,302.18,302.48,17142.0,279.4178,279.8244,279.233,279.5102,17142.0
2020-11-09 12:50:00,302.56,302.98,302.26,302.88,19481.0,279.5841,279.9722,279.3069,279.8798,19481.0
2020-11-09 13:00:00,302.9,303.32,302.33,303.2,26121.0,279.8983,280.2864,279.3716,280.1755,26121.0
2020-11-09 13:10:00,303.27,303.7,302.64,303.43,22672.0,280.2402,280.6375,279.658,280.3881,22672.0
2020-11-09 13:20:00,303.33,303.33,302.5,302.86,11167.0,280.2956,280.2956,279.5287,279.8613,11167.0
2020-11-09 13:30:00,302.97,303.49,302.92,303.08,13033.0,279.963,280.4435,279.9168,280.0646,13033.0
2020-11-09 13:40:00,303.0,303.64,303.0,303.29,16382.0,279.9907,280.5821,279.9907,280.2587,16382.0
2020-11-09 13:50:00,303.34,303.5,303.14,303.32,11483.0,280.3049,280.4527,280.1201,280.2864,11483.0
2020-11-09 14:00:00,303.39,304.85,303.26,304.27,19898.0,280.3511,281.7002,280.231,281.1643,19898.0
2020-11-09 14:10:00,304.26,304.46,303.13,303.42,16042.0,281.155,281.3398,280.1108,280.3788,16042.0
2020-11-09 14:20:00,303.04,303.17,302.49,302.49,17190.0,280.0277,280.1478,279.5194,279.5194,17190.0
2020-11-09 14:30:00,302.56,303.13,302.47,302.68,11888.0,279.5841,280.1108,279.501,279.695,11888.0
2020-11-09 14:40:00,302.61,302.79,302.24,302.6,14942.0,279.6303,279.7967,279.2884,279.6211,14942.0
2020-11-09 14:50:00,302.59,303.58,302.53,303.58,21889.0,279.6118,280.5267,279.5564,280.5267,21889.0
2020-11-09 15:00:00,303.54,303.94,303.24,303.27,18275.0,280.4897,280.8593,280.2125,280.2402,18275.0
2020-11-09 15:10:00,303.39,303.71,302.92,303.13,9060.0,280.3511,280.6468,279.9168,280.1108,9060.0
2020-11-09 15:20:00,303.02,303.37,302.29,303.12,16803.0,280.0092,280.3326,279.3346,280.1016,16803.0
2020-11-09 15:30:00,303.15,304.75,303.0,304.75,12021.0,280.1293,281.6078,279.9907,281.6078,12021.0
2020-11-09 15:40:00,304.84,304.84,303.56,303.79,17980.0,281.691,281.691,280.5082,280.7207,17980.0
2020-11-09 15:50:00,303.8,303.8,301.13,301.28,75779.0,280.73,280.73,278.2627,278.4013,75779.0
2020-11-10 09:30:00,302.73,304.75,302.06,302.38,15171.0,279.7412,281.6078,279.1221,279.4178,15171.0
2020-11-10 09:40:00,302.09,303.51,301.48,303.5,10808.0,279.1498,280.462,278.5861,280.4527,10808.0
2020-11-10 09:50:00,303.02,306.88,302.88,306.68,13874.0,280.0092,283.5761,279.8798,283.3913,13874.0
2020-11-10 10:00:00,306.37,308.48,306.09,308.32,12814.0,283.1048,285.0546,282.8461,284.9067,12814.0
2020-11-10 10:10:00,308.55,310.0,308.54,309.77,17565.0,285.1192,286.4591,285.11,286.2466,17565.0
2020-11-10 10:20:00,309.44,311.87,309.4,311.79,14451.0,285.9417,288.1871,285.9047,288.1132,14451.0
2020-11-10 10:30:00,311.89,311.89,309.64,309.77,12659.0,288.2056,288.2056,286.1265,286.2466,12659.0
2020-11-10 10:40:00,309.79,311.73,309.23,311.56,13839.0,286.2651,288.0578,285.7476,287.9007,13839.0
2020-11-10 10:50:00,311.5,311.67,310.39,311.28,6366.0,287.8452,288.0023,286.8195,287.6419,6366.0
2020-11-10 11:00:00,311.27,313.2,311.14,312.66,13052.0,287.6327,289.4161,287.5126,288.9171,13052.0
2020-11-10 11:10:00,312.42,313.41,312.21,312.55,6169.0,288.6954,289.6102,288.5013,288.8155,6169.0
2020-11-10 11:20:00,312.49,314.2,311.96,313.94,10139.0,288.7601,290.3402,288.2703,290.0999,10139.0
2020-11-10 11:30:00,313.68,313.89,310.8,311.5,6929.0,289.8597,290.0537,287.1984,287.8452,6929.0
2020-11-10 11:40:00,311.35,311.73,310.34,310.53,8358.0,287.7066,288.0578,286.7733,286.9489,8358.0
2020-11-10 11:50:00,310.38,311.26,309.68,309.78,12913.0,286.8103,287.6235,286.1634,286.2558,12913.0
2020-11-10 12:00:00,309.79,311.04,309.78,310.44,5473.0,286.2651,287.4202,286.2558,286.8657,5473.0
2020-11-10 12:10:00,310.39,310.69,309.8,310.59,8878.0,286.8195,287.0967,286.2743,287.0043,8878.0
2020-11-10 12:20:00,310.57,311.02,310.39,310.6,4054.0,286.9859,287.4017,286.8195,287.0136,4054.0
2020-11-10 12:30:00,310.6,310.7,309.86,310.0,4145.0,287.0136,287.106,286.3298,286.4591,4145.0
2020-11-10 12:40:00,309.74,310.56,309.5,310.4,7400.0,286.2189,286.9766,285.9971,286.8288,7400.0
2020-11-10 12:50:00,310.34,311.28,310.22,311.15,7108.0,286.7733,287.6419,286.6624,287.5218,7108.0
2020-11-10 13:00:00,311.11,311.59,310.45,311.59,8676.0,287.4848,287.9284,286.875,287.9284,8676.0
2020-11-10 13:10:00,311.68,312.84,311.57,312.73,12794.0,288.0116,289.0835,287.9099,288.9818,12794.0
2020-11-10 13:20:00,312.77,312.88,311.84,312.27,8555.0,289.0188,289.1204,288.1594,288.5568,8555.0
2020-11-10 13:30:00,312.12,313.71,312.11,313.67,5915.0,288.4181,289.8874,288.4089,289.8504,5915.0
2020-11-10 13:40:00,313.49,314.08,313.07,314.08,8899.0,289.6841,290.2293,289.296,290.2293,8899.0
2020-11-10 13:50:00,313.82,315.14,313.82,314.31,9253.0,289.9891,291.2088,289.9891,290.4418,9253.0
2020-11-10 14:00:00,314.18,314.87,313.85,314.59,10888.0,290.3217,290.9593,290.0168,290.7006,10888.0
2020-11-10 14:10:00,314.6,315.51,314.29,314.79,21262.0,290.7098,291.5507,290.4234,290.8854,21262.0
2020-11-10 14:20:00,314.93,315.27,313.37,313.95,15619.0,291.0148,291.3289,289.5732,290.1092,15619.0
2020-11-10 14:30:00,314.15,314.53,313.72,314.24,33725.0,290.294,290.6451,289.8966,290.3772,33725.0
2020-11-10 14:40:00,314.24,314.55,313.44,314.21,13271.0,290.3772,290.6636,289.6379,290.3494,13271.0
2020-11-10 14:50:00,314.41,314.98,314.22,314.83,13919.0,290.5342,291.061,290.3587,290.9224,13919.0
2020-11-10 15:00:00,314.76,315.89,314.75,315.51,14384.0,290.8577,291.9019,290.8484,291.5507,14384.0
2020-11-10 15:10:00,315.7,315.88,315.07,315.7,12640.0,291.7263,291.8926,291.1441,291.7263,12640.0
2020-11-10 15:20:00,315.89,316.47,315.63,316.29,15713.0,291.9019,292.4378,291.6616,292.2715,15713.0
2020-11-10 15:30:00,316.28,316.34,315.41,315.41,18200.0,292.2622,292.3177,291.4583,291.4583,18200.0
2020-11-10 15:40:00,315.39,316.58,315.36,316.57,17136.0,291.4398,292.5395,291.4121,292.5302,17136.0
2020-11-10 15:50:00,316.65,316.9,314.39,314.72,87953.0,292.6041,292.8352,290.5158,290.8207,87953.0
2020-11-11 09:30:00,314.96,314.97,308.68,309.0,34784.0,291.0425,291.0517,285.2394,285.5351,34784.0
2020-11-11 09:40:00,308.8,309.0,307.72,308.54,13847.0,285.3503,285.5351,284.3523,285.11,13847.0
2020-11-11 09:50:00,308.43,308.43,306.02,306.53,14813.0,285.0084,285.0084,282.7814,283.2526,14813.0
2020-11-11 10:00:00,306.84,308.15,306.23,307.74,11961.0,283.5391,284.7496,282.9754,284.3708,11961.0
2020-11-11 10:10:00,307.48,307.62,306.86,307.14,7105.0,284.1305,284.2599,283.5576,283.8163,7105.0
2020-11-11 10:20:00,307.25,308.3,306.69,308.3,9482.0,283.918,284.8882,283.4005,284.8882,9482.0
2020-11-11 10:30:00,307.88,307.88,306.86,307.54,6989.0,284.5001,284.5001,283.5576,284.1859,6989.0
2020-11-11 10:40:00,307.74,308.73,307.72,308.03,9102.0,284.3708,285.2856,284.3523,284.6387,9102.0
2020-11-11 10:50:00,308.26,308.38,307.23,308.27,5403.0,284.8513,284.9622,283.8995,284.8605,5403.0
2020-11-11 11:00:00,308.25,308.95,308.22,308.63,3513.0,284.842,285.4889,284.8143,285.1932,3513.0
2020-11-11 11:10:00,308.47,309.54,308.47,309.22,5549.0,285.0453,286.0341,285.0453,285.7384,5549.0
2020-11-11 11:20:00,309.18,310.53,308.97,310.53,11735.0,285.7014,286.9489,285.5074,286.9489,11735.0
2020-11-11 11:30:00,310.63,311.36,310.41,310.98,7956.0,287.0413,287.7159,286.838,287.3647,7956.0
2020-11-11 11:40:00,310.84,311.53,310.74,311.02,13298.0,287.2353,287.873,287.1429,287.4017,13298.0
2020-11-11 11:50:00,310.57,310.69,309.79,310.37,4240.0,286.9859,287.0967,286.2651,286.801,4240.0
2020-11-11 12:00:00,310.34,311.99,310.32,310.74,10779.0,286.7733,288.298,286.7548,287.1429,10779.0
2020-11-11 12:10:00,309.97,310.82,309.97,310.49,4616.0,286.4314,287.2169,286.4314,286.9119,4616.0
2020-11-11 12:20:00,310.73,310.73,310.18,310.39,2191.0,287.1337,287.1337,286.6255,286.8195,2191.0
2020-11-11 12:30:00,310.39,310.74,310.39,310.59,3569.0,286.8195,287.1429,286.8195,287.0043,3569.0
2020-11-11 12:40:00,310.65,311.33,310.54,311.12,5091.0,287.0598,287.6881,286.9581,287.4941,5091.0
2020-11-11 12:50:00,311.26,312.04,311.25,311.94,5634.0,287.6235,288.3442,287.6142,288.2518,5634.0
2020-11-11 13:00:00,311.99,311.99,311.37,311.38,3036.0,288.298,288.298,287.7251,287.7343,3036.0
2020-11-11 13:10:00,311.46,311.53,311.03,311.3,4510.0,287.8083,287.873,287.4109,287.6604,4510.0
2020-11-11 13:20:00,311.3,311.96,311.3,311.96,4312.0,287.6604,288.2703,287.6604,288.2703,4312.0
2020-11-11 13:30:00,311.88,312.18,310.96,311.05,8213.0,288.1964,288.4736,287.3462,287.4294,8213.0
2020-11-11 13:40:00,311.13,311.41,310.83,310.83,10256.0,287.5033,287.7621,287.2261,287.2261,10256.0
2020-11-11 13:50:00,310.68,310.74,310.32,310.34,912.0,287.0875,287.1429,286.7548,286.7733,912.0
2020-11-11 14:00:00,310.52,310.59,309.84,309.98,3680.0,286.9396,287.0043,286.3113,286.4407,3680.0
2020-11-11 14:10:00,309.98,310.41,309.88,310.41,2596.0,286.4407,286.838,286.3482,286.838,2596.0
2020-11-11 14:20:00,310.31,310.77,310.31,310.43,6097.0,286.7456,287.1707,286.7456,286.8565,6097.0
2020-11-11 14:30:00,310.45,310.78,309.99,309.99,3250.0,286.875,287.1799,286.4499,286.4499,3250.0
2020-11-11 14:40:00,309.98,309.98,308.81,308.93,6257.0,286.4407,286.4407,285.3595,285.4704,6257.0
2020-11-11 14:50:00,308.91,309.27,308.67,309.09,4306.0,285.4519,285.7846,285.2301,285.6182,4306.0
2020-11-11 15:00:00,308.84,309.7,308.72,309.53,2506.0,285.3872,286.1819,285.2763,286.0248,2506.0
2020-11-11 15:10:00,309.54,309.78,309.34,309.65,2394.0,286.0341,286.2558,285.8493,286.1357,2394.0
2020-11-11 15:20:00,309.49,309.67,308.93,309.17,6378.0,285.9879,286.1542,285.4704,285.6922,6378.0
2020-11-11 15:30:00,309.06,309.63,309.0,309.63,3706.0,285.5905,286.1172,285.5351,286.1172,3706.0
2020-11-11 15:40:00,309.59,310.22,309.51,310.21,10038.0,286.0803,286.6624,286.0063,286.6532,10038.0
2020-11-11 15:50:00,310.09,310.66,309.91,309.96,33030.0,286.5423,287.069,286.376,286.4222,33030.0
2020-11-12 09:30:00,308.0,308.78,307.35,307.44,12484.0,284.611,285.3318,284.0104,284.0935,12484.0
2020-11-12 09:40:00,307.5,308.21,307.5,307.53,4135.0,284.149,284.8051,284.149,284.1767,4135.0
2020-11-12 09:50:00,307.0,307.29,306.07,306.3,6053.0,283.687,283.9549,282.8276,283.0401,6053.0
2020-11-12 10:00:00,306.51,306.54,305.52,305.93,13153.0,283.2342,283.2619,282.3193,282.6982,13153.0
2020-11-12 10:10:00,306.06,306.26,305.66,306.18,4122.0,282.8183,283.0031,282.4487,282.9292,4122.0
2020-11-12 10:20:00,306.26,306.61,305.42,305.97,7138.0,283.0031,283.3266,282.2269,282.7352,7138.0
2020-11-12 10:30:00,305.85,306.0,305.43,305.85,7447.0,282.6243,282.7629,282.2362,282.6243,7447.0
2020-11-12 10:40:00,305.82,306.42,305.55,306.35,7966.0,282.5966,283.151,282.3471,283.0863,7966.0
2020-11-12 10:50:00,306.3,306.33,305.54,305.9,10208.0,283.0401,283.0678,282.3378,282.6705,10208.0
2020-11-12 11:00:00,305.82,306.43,305.38,306.43,12456.0,282.5966,283.1602,282.19,283.1602,12456.0
2020-11-12 11:10:00,306.29,306.44,305.92,305.92,11384.0,283.0309,283.1695,282.689,282.689,11384.0
2020-11-12 11:20:00,305.84,306.34,305.71,305.99,13175.0,282.615,283.0771,282.4949,282.7536,13175.0
2020-11-12 11:30:00,305.97,306.19,305.6,305.61,7975.0,282.7352,282.9385,282.3933,282.4025,7975.0
2020-11-12 11:40:00,305.6,306.37,305.44,306.35,7821.0,282.3933,283.1048,282.2454,283.0863,7821.0
2020-11-12 11:50:00,306.21,306.7,305.12,305.79,18438.0,282.9569,283.4097,281.9497,282.5688,18438.0
2020-11-12 12:00:00,305.79,306.39,305.26,306.14,10052.0,282.5688,283.1233,282.0791,282.8923,10052.0
2020-11-12 12:10:00,305.92,306.12,305.54,305.9,12827.0,282.689,282.8738,282.3378,282.6705,12827.0
2020-11-12 12:20:00,305.88,306.12,305.55,305.75,13699.0,282.652,282.8738,282.3471,282.5319,13699.0
2020-11-12 12:30:00,305.97,306.0,305.0,305.05,12121.0,282.7352,282.7629,281.8388,281.885,12121.0
2020-11-12 12:40:00,305.0,305.0,303.65,303.65,13990.0,281.8388,281.8388,280.5913,280.5913,13990.0
2020-11-12 12:50:00,303.73,303.74,303.0,303.11,6244.0,280.6653,280.6745,279.9907,280.0924,6244.0
2020-11-12 13:00:00,303.0,303.7,302.76,303.2,10380.0,279.9907,280.6375,279.7689,280.1755,10380.0
2020-11-12 13:10:00,303.23,303.23,302.6,302.91,6201.0,280.2032,280.2032,279.6211,279.9075,6201.0
2020-11-12 13:20:00,302.99,303.29,302.34,302.53,7871.0,279.9815,280.2587,279.3808,279.5564,7871.0
2020-11-12 13:30:00,302.44,303.33,302.43,303.15,6415.0,279.4732,280.2956,279.464,280.1293,6415.0
2020-11-12 13:40:00,302.81,303.32,302.7,302.9,6836.0,279.8151,280.2864,279.7135,279.8983,6836.0
2020-11-12 13:50:00,302.81,303.59,302.81,303.51,7300.0,279.8151,280.5359,279.8151,280.462,7300.0
2020-11-12 14:00:00,303.5,303.71,303.27,303.31,7230.0,280.4527,280.6468,280.2402,280.2772,7230.0
2020-11-12 14:10:00,303.4,303.4,302.8,302.91,5903.0,280.3603,280.3603,279.8059,279.9075,5903.0
2020-11-12 14:20:00,302.91,303.54,302.91,303.42,8279.0,279.9075,280.4897,279.9075,280.3788,8279.0
2020-11-12 14:30:00,303.39,303.82,303.18,303.57,6866.0,280.3511,280.7484,280.157,280.5174,6866.0
2020-11-12 14:40:00,303.53,303.79,303.21,303.77,15420.0,280.4805,280.7207,280.1848,280.7022,15420.0
2020-11-12 14:50:00,303.63,304.34,303.63,303.91,13689.0,280.5729,281.2289,280.5729,280.8316,13689.0
2020-11-12 15:00:00,303.81,304.0,303.26,304.0,11238.0,280.7392,280.9148,280.231,280.9148,11238.0
2020-11-12 15:10:00,304.2,305.72,304.2,305.44,13420.0,281.0996,282.5042,281.0996,282.2454,13420.0
2020-11-12 15:20:00,305.55,305.68,304.61,304.89,13495.0,282.3471,282.4672,281.4784,281.7372,13495.0
2020-11-12 15:30:00,304.82,305.06,304.47,305.06,13519.0,281.6725,281.8943,281.3491,281.8943,13519.0
2020-11-12 15:40:00,305.13,305.33,304.8,305.18,23855.0,281.959,282.1438,281.654,282.0052,23855.0
2020-11-12 15:50:00,305.3,306.29,305.29,306.23,40482.0,282.116,283.0309,282.1068,282.9754,40482.0
2020-11-13 09:30:00,308.08,309.6,307.77,308.39,15655.0,284.6849,286.0895,284.3985,284.9714,15655.0
2020-11-13 09:40:00,308.56,309.79,308.56,309.75,10322.0,285.1285,286.2651,285.1285,286.2281,10322.0
2020-11-13 09:50:00,309.85,309.85,308.07,308.89,12129.0,286.3205,286.3205,284.6757,285.4334,12129.0
2020-11-13 10:00:00,308.93,309.33,308.21,308.21,6888.0,285.4704,285.84,284.8051,284.8051,6888.0
2020-11-13 10:10:00,308.12,308.26,307.11,307.11,7909.0,284.7219,284.8513,283.7886,283.7886,7909.0
2020-11-13 10:20:00,307.14,308.05,307.14,308.05,3626.0,283.8163,284.6572,283.8163,284.6572,3626.0
2020-11-13 10:30:00,307.83,308.11,307.23,307.42,2972.0,284.4539,284.7127,283.8995,284.0751,2972.0
2020-11-13 10:40:00,307.41,307.96,307.14,307.76,2843.0,284.0658,284.5741,283.8163,284.3892,2843.0
2020-11-13 10:50:00,307.72,308.87,307.71,308.87,3249.0,284.3523,285.4149,284.343,285.4149,3249.0
2020-11-13 11:00:00,308.82,309.44,308.56,309.05,10859.0,285.3687,285.9417,285.1285,285.5813,10859.0
2020-11-13 11:10:00,308.93,309.16,308.08,308.6,8255.0,285.4704,285.6829,284.6849,285.1655,8255.0
2020-11-13 11:20:00,308.28,308.95,307.93,308.8,2930.0,284.8698,285.4889,284.5463,285.3503,2930.0
2020-11-13 11:30:00,308.64,308.67,308.15,308.58,2526.0,285.2024,285.2301,284.7496,285.147,2526.0
2020-11-13 11:40:00,308.69,308.82,308.37,308.4,3022.0,285.2486,285.3687,284.9529,284.9806,3022.0
2020-11-13 11:50:00,308.65,309.85,308.5,309.84,8957.0,285.2117,286.3205,285.073,286.3113,8957.0
2020-11-13 12:00:00,309.95,310.3,309.95,310.06,2859.0,286.4129,286.7364,286.4129,286.5146,2859.0
2020-11-13 12:10:00,309.87,310.05,309.5,310.04,1895.0,286.339,286.5053,285.9971,286.4961,1895.0
2020-11-13 12:20:00,310.04,310.04,309.45,309.98,5823.0,286.4961,286.4961,285.9509,286.4407,5823.0
2020-11-13 12:30:00,310.09,310.39,309.95,309.99,2991.0,286.5423,286.8195,286.4129,286.4499,2991.0
2020-11-13 12:40:00,310.03,310.29,309.76,310.29,4310.0,286.4869,286.7271,286.2374,286.7271,4310.0
2020-11-13 12:50:00,310.24,310.88,310.23,310.76,3226.0,286.6809,287.2723,286.6717,287.1614,3226.0
2020-11-13 13:00:00,310.87,311.11,310.65,310.78,7131.0,287.2631,287.4848,287.0598,287.1799,7131.0
2020-11-13 13:10:00,310.92,311.76,310.78,311.75,2289.0,287.3093,288.0855,287.1799,288.0762,2289.0
2020-11-13 13:20:00,311.89,312.17,311.38,312.04,5078.0,288.2056,288.4644,287.7343,288.3442,5078.0
2020-11-13 13:30:00,311.84,312.48,311.69,312.25,9599.0,288.1594,288.7508,288.0208,288.5383,9599.0
2020-11-13 13:40:00,312.39,312.47,311.99,311.99,2809.0,288.6676,288.7416,288.298,288.298,2809.0
2020-11-13 13:50:00,311.99,312.11,311.51,311.75,3654.0,288.298,288.4089,287.8545,288.0762,3654.0
2020-11-13 14:00:00,311.75,311.95,311.53,311.79,4384.0,288.0762,288.2611,287.873,288.1132,4384.0
2020-11-13 14:10:00,311.76,312.23,311.74,312.0,4160.0,288.0855,288.5198,288.067,288.3073,4160.0
2020-11-13 14:20:00,312.03,312.71,312.03,312.63,5277.0,288.335,288.9633,288.335,288.8894,5277.0
2020-11-13 14:30:00,312.77,313.08,312.36,312.7,8977.0,289.0188,289.3052,288.6399,288.9541,8977.0
2020-11-13 14:40:00,312.72,313.12,312.07,312.07,7330.0,288.9726,289.3422,288.3719,288.3719,7330.0
2020-11-13 14:50:00,312.29,312.49,311.76,311.76,9618.0,288.5752,288.7601,288.0855,288.0855,9618.0
2020-11-13 15:00:00,311.92,311.92,310.65,311.14,10204.0,288.2333,288.2333,287.0598,287.5126,10204.0
2020-11-13 15:10:00,310.9,311.33,310.55,311.22,6175.0,287.2908,287.6881,286.9674,287.5865,6175.0
2020-11-13 15:20:00,311.16,311.64,310.9,311.64,6395.0,287.531,287.9746,287.2908,287.9746,6395.0
2020-11-13 15:30:00,311.72,312.55,311.59,312.19,8016.0,288.0485,288.8155,287.9284,288.4828,8016.0
2020-11-13 15:40:00,312.25,312.71,312.08,312.42,8951.0,288.5383,288.9633,288.3812,288.6954,8951.0
2020-11-13 15:50:00,312.49,312.49,311.51,311.71,27631.0,288.7601,288.7601,287.8545,288.0393,27631.0
2020-11-16 09:30:00,315.38,315.38,312.1,313.76,18139.0,291.4306,291.4306,288.3997,289.9336,18139.0
2020-11-16 09:40:00,313.64,314.23,312.17,314.23,14238.0,289.8227,290.3679,288.4644,290.3679,14238.0
2020-11-16 09:50:00,314.27,315.45,312.41,312.6,7099.0,290.4049,291.4953,288.6861,288.8617,7099.0
2020-11-16 10:00:00,312.25,312.89,311.52,312.5,5918.0,288.5383,289.1297,287.8637,288.7693,5918.0
2020-11-16 10:10:00,312.84,314.6,312.6,314.0,10638.0,289.0835,290.7098,288.8617,290.1554,10638.0
2020-11-16 10:20:00,314.44,314.44,313.78,314.09,3595.0,290.562,290.562,289.9521,290.2385,3595.0
2020-11-16 10:30:00,314.31,314.32,313.18,313.75,5322.0,290.4418,290.4511,289.3977,289.9244,5322.0
2020-11-16 10:40:00,314.0,314.39,313.67,313.87,4878.0,290.1554,290.5158,289.8504,290.0353,4878.0
2020-11-16 10:50:00,313.81,314.22,313.68,314.01,2765.0,289.9798,290.3587,289.8597,290.1646,2765.0
2020-11-16 11:00:00,313.95,314.65,313.95,314.49,3350.0,290.1092,290.756,290.1092,290.6082,3350.0
2020-11-16 11:10:00,314.17,315.39,313.97,315.0,7651.0,290.3125,291.4398,290.1277,291.0794,7651.0
2020-11-16 11:20:00,315.04,315.44,314.71,314.99,3958.0,291.1164,291.486,290.8115,291.0702,3958.0
2020-11-16 11:30:00,314.82,315.44,314.17,315.44,3616.0,290.9131,291.486,290.3125,291.486,3616.0
2020-11-16 11:40:00,315.4,315.58,314.8,315.06,2505.0,291.4491,291.6154,290.8946,291.1349,2505.0
2020-11-16 11:50:00,315.17,315.29,314.47,314.75,4160.0,291.2365,291.3474,290.5897,290.8484,4160.0
2020-11-16 12:00:00,314.69,314.69,313.98,314.39,2727.0,290.793,290.793,290.1369,290.5158,2727.0
2020-11-16 12:10:00,314.22,314.31,313.77,313.77,2838.0,290.3587,290.4418,289.9429,289.9429,2838.0
2020-11-16 12:20:00,313.96,314.14,313.09,313.62,8967.0,290.1184,290.2848,289.3145,289.8042,8967.0
2020-11-16 12:30:00,313.67,313.99,313.47,313.69,9078.0,289.8504,290.1461,289.6656,289.8689,9078.0
2020-11-16 12:40:00,313.65,313.65,313.16,313.27,3730.0,289.832,289.832,289.3792,289.4808,3730.0
2020-11-16 12:50:00,313.47,314.05,313.37,313.97,1564.0,289.6656,290.2016,289.5732,290.1277,1564.0
2020-11-16 13:00:00,313.92,314.25,313.52,313.52,2788.0,290.0815,290.3864,289.7118,289.7118,2788.0
2020-11-16 13:10:00,313.01,313.15,312.49,313.07,6105.0,289.2406,289.3699,288.7601,289.296,6105.0
2020-11-16 13:20:00,313.11,313.12,312.46,312.46,1330.0,289.333,289.3422,288.7323,288.7323,1330.0
2020-11-16 13:30:00,312.46,312.81,312.38,312.62,1837.0,288.7323,289.0558,288.6584,288.8802,1837.0
2020-11-16 13:40:00,312.58,313.02,312.27,312.81,4634.0,288.8432,289.2498,288.5568,289.0558,4634.0
2020-11-16 13:50:00,312.85,313.62,312.85,313.36,4602.0,289.0927,289.8042,289.0927,289.564,4602.0
2020-11-16 14:00:00,313.26,313.88,313.05,313.88,4600.0,289.4716,290.0445,289.2775,290.0445,4600.0
2020-11-16 14:10:00,313.69,313.88,313.25,313.37,3673.0,289.8689,290.0445,289.4623,289.5732,3673.0
2020-11-16 14:20:00,313.58,313.58,312.99,313.36,5012.0,289.7673,289.7673,289.2221,289.564,5012.0
2020-11-16 14:30:00,313.43,313.68,313.03,313.27,3516.0,289.6287,289.8597,289.259,289.4808,3516.0
2020-11-16 14:40:00,313.29,313.29,312.7,312.7,7743.0,289.4993,289.4993,288.9541,288.9541,7743.0
2020-11-16 14:50:00,312.74,313.48,312.74,313.25,2471.0,288.9911,289.6749,288.9911,289.4623,2471.0
2020-11-16 15:00:00,313.31,313.31,312.7,312.96,3122.0,289.5178,289.5178,288.9541,289.1944,3122.0
2020-11-16 15:10:00,312.96,313.26,312.47,312.59,3870.0,289.1944,289.4716,288.7416,288.8525,3870.0
2020-11-16 15:20:00,312.7,312.75,312.14,312.53,6079.0,288.9541,289.0003,288.4366,288.797,6079.0
2020-11-16 15:30:00,312.5,312.72,312.18,312.32,6676.0,288.7693,288.9726,288.4736,288.603,6676.0
2020-11-16 15:40:00,312.45,313.0,312.31,313.0,11761.0,288.7231,289.2313,288.5937,289.2313,11761.0
2020-11-16 15:50:00,312.93,313.23,311.42,312.73,70038.0,289.1666,289.4439,287.7713,288.9818,70038.0
2020-11-17 09:30:00,310.33,311.47,309.65,310.6,16750.0,286.7641,287.8175,286.1357,287.0136,16750.0
2020-11-17 09:40:00,311.01,312.82,310.54,312.82,20503.0,287.3924,289.065,286.9581,289.065,20503.0
2020-11-17 09:50:00,312.5,312.72,311.76,312.72,49780.0,288.7693,288.9726,288.0855,288.9726,49780.0
2020-11-17 10:00:00,312.96,313.1,311.24,311.25,3987.0,289.1944,289.3237,287.605,287.6142,3987.0
2020-11-17 10:10:00,311.6,311.64,310.68,310.89,5415.0,287.9376,287.9746,287.0875,287.2816,5415.0
2020-11-17 10:20:00,311.03,311.15,310.0,310.23,5928.0,287.4109,287.5218,286.4591,286.6717,5928.0
2020-11-17 10:30:00,310.31,311.62,310.2,311.62,4830.0,286.7456,287.9561,286.6439,287.9561,4830.0
2020-11-17 10:40:00,311.82,312.09,311.43,311.56,6583.0,288.1409,288.3904,287.7805,287.9007,6583.0
2020-11-17 10:50:00,311.66,312.09,311.48,311.98,7879.0,287.9931,288.3904,287.8267,288.2888,7879.0
2020-11-17 11:00:00,311.75,313.34,311.61,313.34,2242.0,288.0762,289.5455,287.9469,289.5455,2242.0
2020-11-17 11:10:00,313.23,313.73,313.02,313.36,4339.0,289.4439,289.9059,289.2498,289.564,4339.0
2020-11-17 11:20:00,313.5,314.79,313.5,314.56,6389.0,289.6934,290.8854,289.6934,290.6729,6389.0
2020-11-17 11:30:00,314.66,315.0,314.13,314.29,10048.0,290.7653,291.0794,290.2755,290.4234,10048.0
2020-11-17 11:40:00,314.47,315.62,314.18,315.62,14944.0,290.5897,291.6524,290.3217,291.6524,14944.0
2020-11-17 11:50:00,315.62,315.75,314.0,314.0,5157.0,291.6524,291.7725,290.1554,290.1554,5157.0
2020-11-17 12:00:00,313.89,314.14,313.58,313.65,5846.0,290.0537,290.2848,289.7673,289.832,5846.0
2020-11-17 12:10:00,313.68,314.36,313.41,314.25,6394.0,289.8597,290.488,289.6102,290.3864,6394.0
2020-11-17 12:20:00,314.06,314.08,313.58,314.08,4360.0,290.2108,290.2293,289.7673,290.2293,4360.0
2020-11-17 12:30:00,314.14,314.23,313.7,314.12,3602.0,290.2848,290.3679,289.8782,290.2663,3602.0
2020-11-17 12:40:00,313.9,314.06,313.58,313.8,1388.0,290.063,290.2108,289.7673,289.9706,1388.0
2020-11-17 12:50:00,313.83,313.94,313.56,313.71,3473.0,289.9983,290.0999,289.7488,289.8874,3473.0
2020-11-17 13:00:00,313.51,314.13,313.35,314.13,3664.0,289.7026,290.2755,289.5547,290.2755,3664.0
2020-11-17 13:10:00,314.2,314.2,313.24,313.24,5606.0,290.3402,290.3402,289.4531,289.4531,5606.0
2020-11-17 13:20:00,313.06,313.06,312.66,312.86,4991.0,289.2868,289.2868,288.9171,289.102,4991.0
2020-11-17 13:30:00,312.72,313.05,312.63,312.84,3295.0,288.9726,289.2775,288.8894,289.0835,3295.0
2020-11-17 13:40:00,312.61,313.52,312.42,312.51,4655.0,288.8709,289.7118,288.6954,288.7785,4655.0
2020-11-17 13:50:00,312.5,312.72,311.82,311.84,11743.0,288.7693,288.9726,288.1409,288.1594,11743.0
2020-11-17 14:00:00,311.74,312.26,311.74,312.26,7745.0,288.067,288.5475,288.067,288.5475,7745.0
2020-11-17 14:10:00,312.39,313.15,312.39,312.93,6896.0,288.6676,289.3699,288.6676,289.1666,6896.0
2020-11-17 14:20:00,312.84,313.09,312.61,312.87,7174.0,289.0835,289.3145,288.8709,289.1112,7174.0
2020-11-17 14:30:00,313.1,313.29,312.49,312.52,4380.0,289.3237,289.4993,288.7601,288.7878,4380.0
2020-11-17 14:40:00,312.76,313.7,312.65,313.6,6812.0,289.0095,289.8782,288.9079,289.7858,6812.0
2020-11-17 14:50:00,313.45,313.48,313.13,313.33,9232.0,289.6472,289.6749,289.3515,289.5363,9232.0
2020-11-17 15:00:00,313.29,314.01,313.29,313.49,8588.0,289.4993,290.1646,289.4993,289.6841,8588.0
2020-11-17 15:10:00,313.32,313.6,312.69,312.98,6909.0,289.527,289.7858,288.9449,289.2128,6909.0
2020-11-17 15:20:00,313.01,313.01,312.04,312.29,10500.0,289.2406,289.2406,288.3442,288.5752,10500.0
2020-11-17 15:30:00,312.31,312.41,311.89,312.1,8371.0,288.5937,288.6861,288.2056,288.3997,8371.0
2020-11-17 15:40:00,312.18,312.18,310.88,311.68,19020.0,288.4736,288.4736,287.2723,288.0116,19020.0
2020-11-17 15:50:00,311.53,313.0,310.96,312.79,34555.0,287.873,289.2313,287.3462,289.0373,34555.0
2020-11-18 09:30:00,314.74,314.94,314.3,314.53,61392.0,290.8392,291.024,290.4326,290.6451,61392.0
2020-11-18 09:40:00,314.46,314.83,313.84,314.22,5743.0,290.5805,290.9224,290.0075,290.3587,5743.0
2020-11-18 09:50:00,314.37,314.37,313.12,313.32,5184.0,290.4973,290.4973,289.3422,289.527,5184.0
2020-11-18 10:00:00,313.69,314.09,313.0,313.01,4908.0,289.8689,290.2385,289.2313,289.2406,4908.0
2020-11-18 10:10:00,313.22,313.77,313.22,313.31,1404.0,289.4346,289.9429,289.4346,289.5178,1404.0
2020-11-18 10:20:00,312.89,313.74,312.04,313.42,7936.0,289.1297,289.9151,288.3442,289.6194,7936.0
2020-11-18 10:30:00,313.57,314.23,313.18,313.21,10741.0,289.758,290.3679,289.3977,289.4254,10741.0
2020-11-18 10:40:00,313.53,314.02,313.28,313.99,7651.0,289.7211,290.1739,289.4901,290.1461,7651.0
2020-11-18 10:50:00,313.75,313.75,312.64,312.64,3873.0,289.9244,289.9244,288.8987,288.8987,3873.0
2020-11-18 11:00:00,312.57,313.48,312.57,313.34,2488.0,288.834,289.6749,288.834,289.5455,2488.0
2020-11-18 11:10:00,312.93,313.69,312.77,313.54,4060.0,289.1666,289.8689,289.0188,289.7303,4060.0
2020-11-18 11:20:00,313.53,313.79,313.35,313.66,7569.0,289.7211,289.9613,289.5547,289.8412,7569.0
2020-11-18 11:30:00,313.66,314.03,313.61,314.03,2360.0,289.8412,290.1831,289.795,290.1831,2360.0
2020-11-18 11:40:00,314.05,314.17,313.35,313.46,4185.0,290.2016,290.3125,289.5547,289.6564,4185.0
2020-11-18 11:50:00,313.69,314.3,313.69,314.25,5246.0,289.8689,290.4326,289.8689,290.3864,5246.0
2020-11-18 12:00:00,314.34,314.37,314.05,314.34,10388.0,290.4696,290.4973,290.2016,290.4696,10388.0
2020-11-18 12:10:00,314.14,314.37,313.69,313.81,11312.0,290.2848,290.4973,289.8689,289.9798,11312.0
2020-11-18 12:20:00,313.98,314.08,313.4,313.4,7303.0,290.1369,290.2293,289.6009,289.6009,7303.0
2020-11-18 12:30:00,313.7,313.95,313.41,313.86,1194.0,289.8782,290.1092,289.6102,290.026,1194.0
2020-11-18 12:40:00,314.18,314.5,313.89,314.5,4605.0,290.3217,290.6174,290.0537,290.6174,4605.0
2020-11-18 12:50:00,314.65,315.06,314.48,314.89,10197.0,290.756,291.1349,290.5989,290.9778,10197.0
2020-11-18 13:00:00,314.88,315.23,314.58,314.98,3708.0,290.9686,291.292,290.6913,291.061,3708.0
2020-11-18 13:10:00,315.13,315.49,314.98,315.29,3972.0,291.1996,291.5322,291.061,291.3474,3972.0
2020-11-18 13:20:00,315.28,315.57,315.18,315.25,3365.0,291.3382,291.6062,291.2458,291.3105,3365.0
2020-11-18 13:30:00,315.24,315.86,315.24,315.68,4114.0,291.3012,291.8741,291.3012,291.7078,4114.0
2020-11-18 13:40:00,315.68,315.7,314.99,315.16,5463.0,291.7078,291.7263,291.0702,291.2273,5463.0
2020-11-18 13:50:00,315.14,315.77,314.99,315.48,3418.0,291.2088,291.791,291.0702,291.523,3418.0
2020-11-18 14:00:00,315.71,316.3,315.65,315.86,7530.0,291.7355,292.2807,291.6801,291.8741,7530.0
2020-11-18 14:10:00,315.81,316.42,315.49,315.67,6553.0,291.8279,292.3916,291.5322,291.6986,6553.0
2020-11-18 14:20:00,315.74,315.89,314.77,315.03,53988.0,291.7633,291.9019,290.8669,291.1072,53988.0
2020-11-18 14:30:00,315.04,315.04,314.03,314.58,5773.0,291.1164,291.1164,290.1831,290.6913,5773.0
2020-11-18 14:40:00,314.4,314.73,314.29,314.3,5929.0,290.525,290.8299,290.4234,290.4326,5929.0
2020-11-18 14:50:00,314.43,314.96,314.18,314.21,20128.0,290.5527,291.0425,290.3217,290.3494,20128.0
2020-11-18 15:00:00,314.06,314.16,313.18,313.87,4818.0,290.2108,290.3032,289.3977,290.0353,4818.0
2020-11-18 15:10:00,313.88,314.54,313.88,314.12,9589.0,290.0445,290.6544,290.0445,290.2663,9589.0
2020-11-18 15:20:00,314.16,314.16,313.38,313.63,5166.0,290.3032,290.3032,289.5825,289.8135,5166.0
2020-11-18 15:30:00,313.46,313.48,310.38,310.67,19292.0,289.6564,289.6749,286.8103,287.0783,19292.0
2020-11-18 15:40:00,310.87,312.22,310.7,311.19,15599.0,287.2631,288.5106,287.106,287.5588,15599.0
2020-11-18 15:50:00,311.19,312.38,310.3,310.59,48681.0,287.5588,288.6584,286.7364,287.0043,48681.0
2020-11-19 09:30:00,311.22,311.22,308.47,310.84,25634.0,287.5865,287.5865,285.0453,287.2353,25634.0
2020-11-19 09:40:00,310.75,310.99,309.25,310.39,5944.0,287.1522,287.374,285.7661,286.8195,5944.0
2020-11-19 09:50:00,310.43,311.87,310.04,310.55,4062.0,286.8565,288.1871,286.4961,286.9674,4062.0
2020-11-19 10:00:00,310.75,310.9,309.55,310.02,8377.0,287.1522,287.2908,286.0433,286.4776,8377.0
2020-11-19 10:10:00,310.2,310.39,309.59,309.68,7356.0,286.6439,286.8195,286.0803,286.1634,7356.0
2020-11-19 10:20:00,309.75,310.16,308.1,308.1,14903.0,286.2281,286.607,284.7034,284.7034,14903.0
2020-11-19 10:30:00,308.2,309.04,308.11,309.02,11038.0,284.7958,285.572,284.7127,285.5536,11038.0
2020-11-19 10:40:00,309.3,310.48,308.65,310.25,16793.0,285.8123,286.9027,285.2117,286.6902,16793.0
2020-11-19 10:50:00,310.1,310.14,308.97,309.18,5751.0,286.5515,286.5885,285.5074,285.7014,5751.0
2020-11-19 11:00:00,308.94,309.37,308.5,308.83,8584.0,285.4796,285.877,285.073,285.378,8584.0
2020-11-19 11:10:00,309.07,309.24,308.38,308.9,10877.0,285.5998,285.7569,284.9622,285.4427,10877.0
2020-11-19 11:20:00,309.0,309.55,308.6,308.6,6976.0,285.5351,286.0433,285.1655,285.1655,6976.0
2020-11-19 11:30:00,308.53,308.53,306.94,306.94,11833.0,285.1008,285.1008,283.6315,283.6315,11833.0
2020-11-19 11:40:00,307.07,308.09,306.91,308.09,12543.0,283.7516,284.6942,283.6038,284.6942,12543.0
2020-11-19 11:50:00,307.9,308.21,307.15,308.15,6249.0,284.5186,284.8051,283.8256,284.7496,6249.0
2020-11-19 12:00:00,308.11,308.42,307.55,308.42,10270.0,284.7127,284.9991,284.1952,284.9991,10270.0
2020-11-19 12:10:00,308.47,308.74,307.72,307.93,9048.0,285.0453,285.2948,284.3523,284.5463,9048.0
2020-11-19 12:20:00,307.86,308.11,306.95,307.43,8010.0,284.4816,284.7127,283.6407,284.0843,8010.0
2020-11-19 12:30:00,307.5,308.38,307.5,308.38,4881.0,284.149,284.9622,284.149,284.9622,4881.0
2020-11-19 12:40:00,308.49,308.55,307.1,307.49,11952.0,285.0638,285.1192,283.7794,284.1397,11952.0
2020-11-19 12:50:00,307.49,307.89,307.13,307.64,6186.0,284.1397,284.5094,283.8071,284.2784,6186.0
2020-11-19 13:00:00,307.75,308.42,307.75,307.94,6682.0,284.38,284.9991,284.38,284.5556,6682.0
2020-11-19 13:10:00,307.99,308.86,307.97,308.74,6351.0,284.6018,285.4057,284.5833,285.2948,6351.0
2020-11-19 13:20:00,308.89,309.13,308.52,308.79,5369.0,285.4334,285.6552,285.0915,285.341,5369.0
2020-11-19 13:30:00,308.78,308.78,308.24,308.41,4775.0,285.3318,285.3318,284.8328,284.9899,4775.0
2020-11-19 13:40:00,308.29,308.67,308.24,308.67,3842.0,284.879,285.2301,284.8328,285.2301,3842.0
2020-11-19 13:50:00,308.61,308.85,308.5,308.74,5535.0,285.1747,285.3965,285.073,285.2948,5535.0
2020-11-19 14:00:00,308.75,308.99,308.51,308.94,8606.0,285.3041,285.5258,285.0823,285.4796,8606.0
2020-11-19 14:10:00,308.95,309.34,308.43,308.43,5429.0,285.4889,285.8493,285.0084,285.0084,5429.0
2020-11-19 14:20:00,308.57,309.11,308.57,309.06,1501.0,285.1377,285.6367,285.1377,285.5905,1501.0
2020-11-19 14:30:00,309.17,310.71,309.17,310.49,4821.0,285.6922,287.1152,285.6922,286.9119,4821.0
2020-11-19 14:40:00,310.49,311.16,310.44,310.54,10234.0,286.9119,287.531,286.8657,286.9581,10234.0
2020-11-19 14:50:00,310.53,310.83,310.15,310.52,2382.0,286.9489,287.2261,286.5977,286.9396,2382.0
2020-11-19 15:00:00,310.57,310.6,309.41,309.72,11885.0,286.9859,287.0136,285.9139,286.2004,11885.0
2020-11-19 15:10:00,309.73,309.86,308.35,308.48,19218.0,286.2096,286.3298,284.9344,285.0546,19218.0
2020-11-19 15:20:00,308.49,309.31,308.43,309.0,12476.0,285.0638,285.8215,285.0084,285.5351,12476.0
2020-11-19 15:30:00,309.09,310.32,308.93,310.04,10482.0,285.6182,286.7548,285.4704,286.4961,10482.0
2020-11-19 15:40:00,310.15,310.37,309.68,309.81,10132.0,286.5977,286.801,286.1634,286.2836,10132.0
2020-11-19 15:50:00,309.85,310.07,309.32,309.36,39212.0,286.3205,286.5238,285.8308,285.8677,39212.0
2020-11-20 09:30:00,308.88,310.21,308.55,309.44,25286.0,285.4242,286.6532,285.1192,285.9417,25286.0
2020-11-20 09:40:00,309.03,309.61,308.81,308.85,2273.0,285.5628,286.0988,285.3595,285.3965,2273.0
2020-11-20 09:50:00,308.74,308.74,307.19,308.0,13115.0,285.2948,285.2948,283.8625,284.611,13115.0
2020-11-20 10:00:00,308.03,308.62,307.6,308.13,10858.0,284.6387,285.1839,284.2414,284.7311,10858.0
2020-11-20 10:10:00,308.63,308.63,306.7,306.9,7519.0,285.1932,285.1932,283.4097,283.5945,7519.0
2020-11-20 10:20:00,307.05,307.58,306.83,307.51,2048.0,283.7332,284.2229,283.5299,284.1582,2048.0
2020-11-20 10:30:00,307.35,307.57,306.34,307.0,6338.0,284.0104,284.2137,283.0771,283.687,6338.0
2020-11-20 10:40:00,307.0,307.0,306.25,306.25,3909.0,283.687,283.687,282.9939,282.9939,3909.0
2020-11-20 10:50:00,306.48,307.34,306.47,307.34,3428.0,283.2064,284.0011,283.1972,284.0011,3428.0
2020-11-20 11:00:00,307.36,308.16,307.27,308.0,3000.0,284.0196,284.7589,283.9364,284.611,3000.0
2020-11-20 11:10:00,308.0,308.05,307.48,307.69,6476.0,284.611,284.6572,284.1305,284.3246,6476.0
2020-11-20 11:20:00,307.47,307.62,306.71,307.0,9009.0,284.1213,284.2599,283.419,283.687,9009.0
2020-11-20 11:30:00,307.06,307.06,306.46,306.47,7358.0,283.7424,283.7424,283.188,283.1972,7358.0
2020-11-20 11:40:00,306.51,306.86,305.53,305.89,4303.0,283.2342,283.5576,282.3286,282.6612,4303.0
2020-11-20 11:50:00,305.88,306.13,305.2,305.9,6644.0,282.652,282.883,282.0236,282.6705,6644.0
2020-11-20 12:00:00,306.03,306.15,305.6,305.67,3089.0,282.7906,282.9015,282.3933,282.458,3089.0
2020-11-20 12:10:00,305.58,305.87,305.26,305.75,3421.0,282.3748,282.6428,282.0791,282.5319,3421.0
2020-11-20 12:20:00,305.88,306.67,305.73,306.31,6079.0,282.652,283.382,282.5134,283.0493,6079.0
2020-11-20 12:30:00,306.45,306.51,305.89,306.02,2421.0,283.1787,283.2342,282.6612,282.7814,2421.0
2020-11-20 12:40:00,305.99,306.29,305.83,306.2,1956.0,282.7536,283.0309,282.6058,282.9477,1956.0
2020-11-20 12:50:00,306.2,306.46,306.05,306.15,1620.0,282.9477,283.188,282.8091,282.9015,1620.0
2020-11-20 13:00:00,306.47,306.94,306.29,306.55,5218.0,283.1972,283.6315,283.0309,283.2711,5218.0
2020-11-20 13:10:00,306.47,306.57,306.06,306.45,1131.0,283.1972,283.2896,282.8183,283.1787,1131.0
2020-11-20 13:20:00,306.26,306.55,306.22,306.24,2355.0,283.0031,283.2711,282.9662,282.9847,2355.0
2020-11-20 13:30:00,306.19,307.15,306.12,307.07,2037.0,282.9385,283.8256,282.8738,283.7516,2037.0
2020-11-20 13:40:00,307.31,307.41,306.96,307.4,6225.0,283.9734,284.0658,283.65,284.0566,6225.0
2020-11-20 13:50:00,307.42,307.48,306.76,306.76,4129.0,284.0751,284.1305,283.4652,283.4652,4129.0
2020-11-20 14:00:00,306.97,306.97,306.51,306.95,3877.0,283.6592,283.6592,283.2342,283.6407,3877.0
2020-11-20 14:10:00,306.9,307.17,306.7,307.06,4460.0,283.5945,283.844,283.4097,283.7424,4460.0
2020-11-20 14:20:00,306.97,307.43,306.84,307.43,6277.0,283.6592,284.0843,283.5391,284.0843,6277.0
2020-11-20 14:30:00,307.32,308.04,307.19,307.86,13120.0,283.9827,284.648,283.8625,284.4816,13120.0
2020-11-20 14:40:00,307.84,307.84,307.37,307.54,7585.0,284.4632,284.4632,284.0289,284.1859,7585.0
2020-11-20 14:50:00,307.72,307.87,307.14,307.37,5477.0,284.3523,284.4909,283.8163,284.0289,5477.0
2020-11-20 15:00:00,307.41,307.5,306.68,306.68,25612.0,284.0658,284.149,283.3913,283.3913,25612.0
2020-11-20 15:10:00,306.74,306.93,306.15,306.49,8412.0,283.4467,283.6223,282.9015,283.2157,8412.0
2020-11-20 15:20:00,306.43,307.29,306.42,307.23,7566.0,283.1602,283.9549,283.151,283.8995,7566.0
2020-11-20 15:30:00,307.31,307.82,306.71,307.8,26945.0,283.9734,284.4447,283.419,284.4262,26945.0
2020-11-20 15:40:00,307.67,307.98,307.4,307.61,18260.0,284.3061,284.5925,284.0566,284.2506,18260.0
2020-11-20 15:50:00,307.68,307.73,306.4,306.56,67972.0,284.3153,284.3615,283.1325,283.2804,67972.0
2020-11-23 09:30:00,309.23,310.26,309.07,309.19,11867.0,285.7476,286.6994,285.5998,285.7106,11867.0
2020-11-23 09:40:00,309.86,310.62,309.56,310.24,3803.0,286.3298,287.0321,286.0526,286.6809,3803.0
2020-11-23 09:50:00,310.55,311.21,310.37,310.54,5713.0,286.9674,287.5773,286.801,286.9581,5713.0
2020-11-23 10:00:00,310.0,310.27,309.8,310.18,2740.0,286.4591,286.7086,286.2743,286.6255,2740.0
2020-11-23 10:10:00,310.09,310.19,308.5,308.78,6922.0,286.5423,286.6347,285.073,285.3318,6922.0
2020-11-23 10:20:00,308.79,309.17,308.19,308.45,6403.0,285.341,285.6922,284.7866,285.0268,6403.0
2020-11-23 10:30:00,308.21,309.17,308.21,308.99,6800.0,284.8051,285.6922,284.8051,285.5258,6800.0
2020-11-23 10:40:00,309.08,309.08,308.35,308.94,4125.0,285.609,285.609,284.9344,285.4796,4125.0
2020-11-23 10:50:00,308.65,308.95,308.58,308.59,1911.0,285.2117,285.4889,285.147,285.1562,1911.0
2020-11-23 11:00:00,308.67,308.92,308.19,308.39,4632.0,285.2301,285.4612,284.7866,284.9714,4632.0
2020-11-23 11:10:00,308.2,308.3,307.76,307.92,4667.0,284.7958,284.8882,284.3892,284.5371,4667.0
2020-11-23 11:20:00,307.8,308.2,307.59,307.68,4658.0,284.4262,284.7958,284.2321,284.3153,4658.0
2020-11-23 11:30:00,307.21,307.87,307.1,307.82,3770.0,283.881,284.4909,283.7794,284.4447,3770.0
2020-11-23 11:40:00,307.65,308.34,307.56,308.34,10099.0,284.2876,284.9252,284.2044,284.9252,10099.0
2020-11-23 11:50:00,308.29,308.39,307.54,308.12,3668.0,284.879,284.9714,284.1859,284.7219,3668.0
2020-11-23 12:00:00,308.12,308.12,307.35,307.49,3257.0,284.7219,284.7219,284.0104,284.1397,3257.0
2020-11-23 12:10:00,307.67,307.75,307.26,307.74,2702.0,284.3061,284.38,283.9272,284.3708,2702.0
2020-11-23 12:20:00,307.44,307.86,307.42,307.42,3924.0,284.0935,284.4816,284.0751,284.0751,3924.0
2020-11-23 12:30:00,307.45,307.48,306.55,306.81,3525.0,284.1028,284.1305,283.2711,283.5114,3525.0
2020-11-23 12:40:00,306.85,307.04,306.61,306.89,7532.0,283.5483,283.7239,283.3266,283.5853,7532.0
2020-11-23 12:50:00,307.0,307.79,306.99,307.69,4397.0,283.687,284.417,283.6777,284.3246,4397.0
2020-11-23 13:00:00,307.64,307.76,307.31,307.53,10781.0,284.2784,284.3892,283.9734,284.1767,10781.0
2020-11-23 13:10:00,307.66,307.76,307.43,307.43,5403.0,284.2968,284.3892,284.0843,284.0843,5403.0
2020-11-23 13:20:00,307.29,307.62,307.05,307.05,3925.0,283.9549,284.2599,283.7332,283.7332,3925.0
2020-11-23 13:30:00,307.28,307.43,307.07,307.22,2735.0,283.9457,284.0843,283.7516,283.8902,2735.0
2020-11-23 13:40:00,307.16,307.5,307.04,307.26,3440.0,283.8348,284.149,283.7239,283.9272,3440.0
2020-11-23 13:50:00,307.37,307.77,307.3,307.72,4681.0,284.0289,284.3985,283.9642,284.3523,4681.0
2020-11-23 14:00:00,307.78,307.87,307.36,307.36,3366.0,284.4077,284.4909,284.0196,284.0196,3366.0
2020-11-23 14:10:00,307.43,307.45,306.89,306.9,4533.0,284.0843,284.1028,283.5853,283.5945,4533.0
2020-11-23 14:20:00,307.19,307.19,306.69,306.8,4481.0,283.8625,283.8625,283.4005,283.5021,4481.0
2020-11-23 14:30:00,306.84,307.05,306.68,306.92,6982.0,283.5391,283.7332,283.3913,283.613,6982.0
2020-11-23 14:40:00,306.8,306.96,306.69,306.87,4146.0,283.5021,283.65,283.4005,283.5668,4146.0
2020-11-23 14:50:00,306.87,307.75,306.86,307.75,13313.0,283.5668,284.38,283.5576,284.38,13313.0
2020-11-23 15:00:00,307.57,308.2,307.46,307.96,9288.0,284.2137,284.7958,284.112,284.5741,9288.0
2020-11-23 15:10:00,307.88,307.95,307.58,307.84,4864.0,284.5001,284.5648,284.2229,284.4632,4864.0
2020-11-23 15:20:00,307.84,307.84,306.51,306.61,12851.0,284.4632,284.4632,283.2342,283.3266,12851.0
2020-11-23 15:30:00,306.67,306.75,305.82,305.88,22979.0,283.382,283.4559,282.5966,282.652,22979.0
2020-11-23 15:40:00,305.94,306.53,305.87,306.44,23650.0,282.7074,283.2526,282.6428,283.1695,23650.0
2020-11-23 15:50:00,306.53,306.8,305.5,306.57,57256.0,283.2526,283.5021,282.3009,283.2896,57256.0
2020-11-24 09:30:00,309.51,311.0,308.64,310.9,21535.0,286.0063,287.3832,285.2024,287.2908,21535.0
2020-11-24 09:40:00,310.86,312.79,310.86,312.41,17427.0,287.2538,289.0373,287.2538,288.6861,17427.0
2020-11-24 09:50:00,312.48,312.79,311.84,312.79,9752.0,288.7508,289.0373,288.1594,289.0373,9752.0
2020-11-24 10:00:00,312.61,313.44,312.6,312.91,13039.0,288.8709,289.6379,288.8617,289.1482,13039.0
2020-11-24 10:10:00,312.81,312.97,312.17,312.97,6540.0,289.0558,289.2036,288.4644,289.2036,6540.0
2020-11-24 10:20:00,313.0,313.61,313.0,313.43,8998.0,289.2313,289.795,289.2313,289.6287,8998.0
2020-11-24 10:30:00,313.3,313.31,312.22,312.34,8340.0,289.5085,289.5178,288.5106,288.6214,8340.0
2020-11-24 10:40:00,312.21,312.62,312.1,312.23,8917.0,288.5013,288.8802,288.3997,288.5198,8917.0
2020-11-24 10:50:00,312.2,312.35,310.6,310.61,9774.0,288.4921,288.6307,287.0136,287.0228,9774.0
2020-11-24 11:00:00,310.82,311.13,310.15,311.09,9586.0,287.2169,287.5033,286.5977,287.4664,9586.0
2020-11-24 11:10:00,311.39,311.54,311.03,311.25,10173.0,287.7436,287.8822,287.4109,287.6142,10173.0
2020-11-24 11:20:00,311.31,312.11,311.25,312.11,11487.0,287.6697,288.4089,287.6142,288.4089,11487.0
2020-11-24 11:30:00,311.89,312.85,311.74,312.52,6475.0,288.2056,289.0927,288.067,288.7878,6475.0
2020-11-24 11:40:00,312.31,312.31,311.64,311.99,17438.0,288.5937,288.5937,287.9746,288.298,17438.0
2020-11-24 11:50:00,312.04,312.3,311.91,312.05,23652.0,288.3442,288.5845,288.2241,288.3535,23652.0
2020-11-24 12:00:00,312.05,312.43,311.75,312.2,6680.0,288.3535,288.7046,288.0762,288.4921,6680.0
2020-11-24 12:10:00,312.2,312.23,311.79,312.07,12510.0,288.4921,288.5198,288.1132,288.3719,12510.0
2020-11-24 12:20:00,312.01,312.01,311.05,311.15,3956.0,288.3165,288.3165,287.4294,287.5218,3956.0
2020-11-24 12:30:00,311.25,311.88,311.25,311.31,5215.0,287.6142,288.1964,287.6142,287.6697,5215.0
2020-11-24 12:40:00,311.59,311.65,311.26,311.26,4013.0,287.9284,287.9838,287.6235,287.6235,4013.0
2020-11-24 12:50:00,311.25,311.74,311.12,311.65,17027.0,287.6142,288.067,287.4941,287.9838,17027.0
2020-11-24 13:00:00,311.68,311.71,311.45,311.45,8335.0,288.0116,288.0393,287.799,287.799,8335.0
2020-11-24 13:10:00,311.52,311.6,311.18,311.31,8232.0,287.8637,287.9376,287.5495,287.6697,8232.0
2020-11-24 13:20:00,311.31,311.41,310.46,310.75,8900.0,287.6697,287.7621,286.8842,287.1522,8900.0
2020-11-24 13:30:00,310.83,311.2,310.75,310.75,4586.0,287.2261,287.568,287.1522,287.1522,4586.0
2020-11-24 13:40:00,310.76,311.46,310.28,310.61,16436.0,287.1614,287.8083,286.7179,287.0228,16436.0
2020-11-24 13:50:00,310.57,310.71,310.0,310.07,4282.0,286.9859,287.1152,286.4591,286.5238,4282.0
2020-11-24 14:00:00,310.09,311.41,310.0,310.77,7709.0,286.5423,287.7621,286.4591,287.1707,7709.0
2020-11-24 14:10:00,310.81,311.48,310.67,311.09,16812.0,287.2076,287.8267,287.0783,287.4664,16812.0
2020-11-24 14:20:00,310.86,310.98,310.42,310.91,7178.0,287.2538,287.3647,286.8472,287.3,7178.0
2020-11-24 14:30:00,310.82,310.87,310.27,310.63,10969.0,287.2169,287.2631,286.7086,287.0413,10969.0
2020-11-24 14:40:00,310.53,310.7,310.02,310.1,9795.0,286.9489,287.106,286.4776,286.5515,9795.0
2020-11-24 14:50:00,309.91,310.17,309.89,310.02,12709.0,286.376,286.6162,286.3575,286.4776,12709.0
2020-11-24 15:00:00,310.0,310.17,309.74,310.1,9220.0,286.4591,286.6162,286.2189,286.5515,9220.0
2020-11-24 15:10:00,310.29,310.29,309.5,309.63,16197.0,286.7271,286.7271,285.9971,286.1172,16197.0
2020-11-24 15:20:00,309.6,310.2,309.44,309.74,26089.0,286.0895,286.6439,285.9417,286.2189,26089.0
2020-11-24 15:30:00,309.74,309.84,309.44,309.59,20525.0,286.2189,286.3113,285.9417,286.0803,20525.0
2020-11-24 15:40:00,309.63,309.74,309.24,309.24,32013.0,286.1172,286.2189,285.7569,285.7569,32013.0
2020-11-24 15:50:00,309.24,310.11,308.5,309.93,84151.0,285.7569,286.5608,285.073,286.3945,84151.0
2020-11-25 09:30:00,310.06,311.14,308.75,308.97,12750.0,286.5146,287.5126,285.3041,285.5074,12750.0
2020-11-25 09:40:00,309.01,309.25,308.0,308.0,8602.0,285.5443,285.7661,284.611,284.611,8602.0
2020-11-25 09:50:00,308.03,308.71,307.85,308.11,9259.0,284.6387,285.2671,284.4724,284.7127,9259.0
2020-11-25 10:00:00,308.23,309.52,308.23,309.1,4524.0,284.8235,286.0156,284.8235,285.6275,4524.0
2020-11-25 10:10:00,309.23,310.81,309.23,310.72,10889.0,285.7476,287.2076,285.7476,287.1245,10889.0
2020-11-25 10:20:00,310.84,312.1,310.84,311.98,9446.0,287.2353,288.3997,287.2353,288.2888,9446.0
2020-11-25 10:30:00,312.0,312.18,311.22,311.22,4534.0,288.3073,288.4736,287.5865,287.5865,4534.0
2020-11-25 10:40:00,311.18,311.28,310.54,310.63,4367.0,287.5495,287.6419,286.9581,287.0413,4367.0
2020-11-25 10:50:00,310.52,311.51,310.52,311.37,3181.0,286.9396,287.8545,286.9396,287.7251,3181.0
2020-11-25 11:00:00,311.35,312.09,311.3,311.9,4728.0,287.7066,288.3904,287.6604,288.2149,4728.0
2020-11-25 11:10:00,311.84,312.21,311.73,311.84,4964.0,288.1594,288.5013,288.0578,288.1594,4964.0
2020-11-25 11:20:00,311.81,311.81,311.21,311.32,3544.0,288.1317,288.1317,287.5773,287.6789,3544.0
2020-11-25 11:30:00,311.49,313.05,311.48,313.05,7029.0,287.836,289.2775,287.8267,289.2775,7029.0
2020-11-25 11:40:00,312.93,313.13,312.66,313.1,7805.0,289.1666,289.3515,288.9171,289.3237,7805.0
2020-11-25 11:50:00,313.08,313.24,312.49,313.24,6532.0,289.3052,289.4531,288.7601,289.4531,6532.0
2020-11-25 12:00:00,312.85,313.84,312.54,313.68,14420.0,289.0927,290.0075,288.8063,289.8597,14420.0
2020-11-25 12:10:00,313.66,314.14,313.2,313.45,9331.0,289.8412,290.2848,289.4161,289.6472,9331.0
2020-11-25 12:20:00,313.49,313.5,312.56,313.02,10867.0,289.6841,289.6934,288.8247,289.2498,10867.0
2020-11-25 12:30:00,313.04,313.05,312.47,312.91,14282.0,289.2683,289.2775,288.7416,289.1482,14282.0
2020-11-25 12:40:00,312.99,313.28,312.84,313.03,29702.0,289.2221,289.4901,289.0835,289.259,29702.0
2020-11-25 12:50:00,313.05,313.14,312.31,312.71,7570.0,289.2775,289.3607,288.5937,288.9633,7570.0
2020-11-25 13:00:00,312.63,312.96,312.2,312.38,9109.0,288.8894,289.1944,288.4921,288.6584,9109.0
2020-11-25 13:10:00,312.46,312.48,311.91,312.21,7201.0,288.7323,288.7508,288.2241,288.5013,7201.0
2020-11-25 13:20:00,312.16,312.51,311.84,311.84,3792.0,288.4551,288.7785,288.1594,288.1594,3792.0
2020-11-25 13:30:00,311.9,312.16,311.74,311.95,3208.0,288.2149,288.4551,288.067,288.2611,3208.0
2020-11-25 13:40:00,311.92,312.68,311.92,312.55,7920.0,288.2333,288.9356,288.2333,288.8155,7920.0
2020-11-25 13:50:00,312.6,313.46,312.57,313.46,6205.0,288.8617,289.6564,288.834,289.6564,6205.0
2020-11-25 14:00:00,313.08,313.09,312.3,312.45,25553.0,289.3052,289.3145,288.5845,288.7231,25553.0
2020-11-25 14:10:00,312.49,312.49,310.94,311.38,14560.0,288.7601,288.7601,287.3278,287.7343,14560.0
2020-11-25 14:20:00,311.42,311.62,311.12,311.53,5404.0,287.7713,287.9561,287.4941,287.873,5404.0
2020-11-25 14:30:00,311.69,311.79,311.57,311.79,3059.0,288.0208,288.1132,287.9099,288.1132,3059.0
2020-11-25 14:40:00,311.8,312.17,311.53,312.13,5915.0,288.1224,288.4644,287.873,288.4274,5915.0
2020-11-25 14:50:00,311.85,312.05,311.48,311.56,3251.0,288.1687,288.3535,287.8267,287.9007,3251.0
2020-11-25 15:00:00,311.65,311.72,311.4,311.7,4200.0,287.9838,288.0485,287.7528,288.03,4200.0
2020-11-25 15:10:00,311.83,312.35,311.83,312.19,6555.0,288.1502,288.6307,288.1502,288.4828,6555.0
2020-11-25 15:20:00,312.09,312.45,311.73,312.31,11245.0,288.3904,288.7231,288.0578,288.5937,11245.0
2020-11-25 15:30:00,312.32,312.4,311.51,311.58,7804.0,288.603,288.6769,287.8545,287.9192,7804.0
2020-11-25 15:40:00,311.56,311.97,311.55,311.96,12307.0,287.9007,288.2795,287.8914,288.2703,12307.0
2020-11-25 15:50:00,311.78,312.56,311.62,312.26,68054.0,288.104,288.8247,287.9561,288.5475,68054.0
2020-11-27 09:30:00,311.37,311.63,309.0,311.07,25380.0,289.0884,289.3298,286.888,288.8098,25380.0
2020-11-27 09:40:00,310.1,311.2,308.69,308.69,14256.0,287.9093,288.9305,286.6002,286.6002,14256.0
2020-11-27 09:50:00,308.99,309.25,307.5,307.98,11087.0,286.8787,287.1201,285.4953,285.941,11087.0
2020-11-27 10:00:00,307.77,308.73,307.4,307.64,7984.0,285.746,286.6373,285.4025,285.6253,7984.0
2020-11-27 10:10:00,307.86,308.35,307.54,307.6,4691.0,285.8295,286.2845,285.5324,285.5882,4691.0
2020-11-27 10:20:00,307.54,308.13,307.54,307.95,9938.0,285.5324,286.0802,285.5324,285.9131,9938.0
2020-11-27 10:30:00,308.08,308.36,307.0,307.72,16212.0,286.0338,286.2938,285.0311,285.6996,16212.0
2020-11-27 10:40:00,307.8,308.34,307.68,308.34,8246.0,285.7738,286.2752,285.6624,286.2752,8246.0
2020-11-27 10:50:00,308.46,308.48,307.96,308.22,10160.0,286.3866,286.4052,285.9224,286.1638,10160.0
2020-11-27 11:00:00,308.27,308.58,306.95,307.08,11725.0,286.2102,286.498,284.9847,285.1054,11725.0
2020-11-27 11:10:00,307.06,307.21,306.12,306.56,11800.0,285.0868,285.2261,284.2141,284.6226,11800.0
2020-11-27 11:20:00,306.95,307.22,306.13,306.38,6298.0,284.9847,285.2353,284.2233,284.4555,6298.0
2020-11-27 11:30:00,306.3,306.74,306.11,306.36,10585.0,284.3812,284.7897,284.2048,284.4369,10585.0
2020-11-27 11:40:00,306.37,306.57,305.65,305.76,20744.0,284.4462,284.6319,283.7777,283.8798,20744.0
2020-11-27 11:50:00,305.69,306.36,305.3,306.08,16079.0,283.8148,284.4369,283.4527,284.1769,16079.0
2020-11-27 12:00:00,306.0,306.19,305.91,306.01,13621.0,284.1026,284.2791,284.0191,284.1119,13621.0
2020-11-27 12:10:00,306.01,306.22,305.75,306.13,12670.0,284.1119,284.3069,283.8705,284.2233,12670.0
2020-11-27 12:20:00,306.09,306.11,305.78,305.86,12501.0,284.1862,284.2048,283.8984,283.9727,12501.0
2020-11-27 12:30:00,305.91,306.15,305.55,306.05,16698.0,284.0191,284.2419,283.6849,284.1491,16698.0
2020-11-27 12:40:00,306.06,306.72,305.95,306.37,19142.0,284.1584,284.7711,284.0562,284.4462,19142.0
2020-11-27 12:50:00,306.42,306.67,305.3,306.17,31688.0,284.4926,284.7247,283.4527,284.2605,31688.0
2020-11-30 09:30:00,305.3,306.4,304.52,305.76,55900.0,283.4527,284.474,282.7286,283.8798,55900.0
2020-11-30 09:40:00,305.76,305.83,304.9,305.13,9538.0,283.8798,283.9448,283.0814,283.2949,9538.0
2020-11-30 09:50:00,305.0,305.04,304.03,304.46,10410.0,283.1742,283.2113,282.2736,282.6729,10410.0
2020-11-30 10:00:00,304.32,304.47,302.88,303.59,17179.0,282.5429,282.6821,281.2059,281.8651,17179.0
2020-11-30 10:10:00,303.68,304.41,303.68,304.25,14948.0,281.9487,282.6264,281.9487,282.4779,14948.0
2020-11-30 10:20:00,304.5,304.91,303.81,304.02,13331.0,282.71,283.0906,282.0694,282.2643,13331.0
2020-11-30 10:30:00,304.03,304.6,303.48,303.95,9766.0,282.2736,282.8028,281.763,282.1993,9766.0
2020-11-30 10:40:00,303.81,304.07,303.53,303.89,7158.0,282.0694,282.3108,281.8094,282.1436,7158.0
2020-11-30 10:50:00,303.99,305.15,303.99,305.14,7191.0,282.2365,283.3135,282.2365,283.3042,7191.0
2020-11-30 11:00:00,305.14,305.39,304.49,305.19,7095.0,283.3042,283.5363,282.7007,283.3506,7095.0
2020-11-30 11:10:00,305.19,305.56,304.14,304.14,9040.0,283.3506,283.6941,282.3758,282.3758,9040.0
2020-11-30 11:20:00,304.29,304.42,302.79,303.36,13209.0,282.515,282.6357,281.1224,281.6516,13209.0
2020-11-30 11:30:00,303.55,303.55,302.71,302.71,22808.0,281.828,281.828,281.0481,281.0481,22808.0
2020-11-30 11:40:00,302.65,303.22,302.3,302.8,15232.0,280.9924,281.5216,280.6674,281.1316,15232.0
2020-11-30 11:50:00,302.98,303.4,302.38,302.49,8916.0,281.2988,281.6887,280.7417,280.8438,8916.0
2020-11-30 12:00:00,302.39,302.99,302.0,302.67,12509.0,280.751,281.308,280.3889,281.0109,12509.0
2020-11-30 12:10:00,302.83,302.84,302.2,302.68,5578.0,281.1595,281.1688,280.5746,281.0202,5578.0
2020-11-30 12:20:00,302.61,302.62,302.05,302.06,5359.0,280.9552,280.9645,280.4353,280.4446,5359.0
2020-11-30 12:30:00,302.0,302.27,301.74,301.76,14351.0,280.3889,280.6396,280.1475,280.1661,14351.0
2020-11-30 12:40:00,301.67,301.82,301.4,301.61,5737.0,280.0825,280.2218,279.8318,280.0268,5737.0
2020-11-30 12:50:00,301.5,301.67,301.26,301.61,4752.0,279.9247,280.0825,279.7018,280.0268,4752.0
2020-11-30 13:00:00,301.55,301.55,301.2,301.49,5559.0,279.9711,279.9711,279.6461,279.9154,5559.0
2020-11-30 13:10:00,301.55,301.59,301.2,301.5,9082.0,279.9711,280.0082,279.6461,279.9247,9082.0
2020-11-30 13:20:00,301.51,301.59,301.1,301.16,6717.0,279.934,280.0082,279.5533,279.609,6717.0
2020-11-30 13:30:00,301.11,301.11,300.36,300.36,12031.0,279.5626,279.5626,278.8662,278.8662,12031.0
2020-11-30 13:40:00,300.68,300.84,300.57,300.66,8085.0,279.1633,279.3119,279.0612,279.1448,8085.0
2020-11-30 13:50:00,300.83,300.91,300.1,300.29,5016.0,279.3026,279.3769,278.6249,278.8013,5016.0
2020-11-30 14:00:00,300.23,300.23,299.14,299.34,15256.0,278.7455,278.7455,277.7335,277.9192,15256.0
2020-11-30 14:10:00,299.25,300.09,299.16,299.97,6007.0,277.8357,278.6156,277.7521,278.5042,6007.0
2020-11-30 14:20:00,300.11,300.71,300.09,300.7,4653.0,278.6341,279.1912,278.6156,279.1819,4653.0
2020-11-30 14:30:00,300.56,300.63,299.94,299.94,6131.0,279.0519,279.1169,278.4763,278.4763,6131.0
2020-11-30 14:40:00,299.94,300.25,299.72,300.11,4698.0,278.4763,278.7641,278.272,278.6341,4698.0
2020-11-30 14:50:00,300.13,301.55,300.13,301.22,11908.0,278.6527,279.9711,278.6527,279.6647,11908.0
2020-11-30 15:00:00,301.29,301.38,300.83,300.98,9443.0,279.7297,279.8133,279.3026,279.4419,9443.0
2020-11-30 15:10:00,301.06,301.18,300.54,301.17,13568.0,279.5162,279.6276,279.0334,279.6183,13568.0
2020-11-30 15:20:00,301.09,301.15,300.7,300.75,20475.0,279.544,279.5997,279.1819,279.2283,20475.0
2020-11-30 15:30:00,300.78,301.05,300.55,301.01,16977.0,279.2562,279.5069,279.0427,279.4697,16977.0
2020-11-30 15:40:00,300.92,301.3,299.75,300.71,33951.0,279.3862,279.739,278.2999,279.1912,33951.0
2020-11-30 15:50:00,300.95,302.42,300.63,302.27,75060.0,279.414,280.7788,279.1169,280.6396,75060.0
2020-12-01 09:30:00,304.18,305.58,304.15,304.73,15437.0,282.4129,283.7127,282.385,282.9235,15437.0
2020-12-01 09:40:00,305.0,305.58,304.58,305.33,25960.0,283.1742,283.7127,282.7843,283.4806,25960.0
2020-12-01 09:50:00,305.2,306.5,305.2,306.25,15022.0,283.3599,284.5669,283.3599,284.3348,15022.0
2020-12-01 10:00:00,306.08,306.25,305.65,306.08,16556.0,284.1769,284.3348,283.7777,284.1769,16556.0
2020-12-01 10:10:00,306.24,307.37,305.94,307.37,8751.0,284.3255,285.3746,284.0469,285.3746,8751.0
2020-12-01 10:20:00,307.46,308.36,307.38,308.18,6362.0,285.4582,286.2938,285.3839,286.1266,6362.0
2020-12-01 10:30:00,308.49,309.56,308.22,309.52,16875.0,286.4145,287.4079,286.1638,287.3708,16875.0
2020-12-01 10:40:00,309.35,309.87,308.66,309.04,18345.0,287.2129,287.6957,286.5723,286.9251,18345.0
2020-12-01 10:50:00,309.13,309.13,308.26,308.78,6128.0,287.0087,287.0087,286.2009,286.6837,6128.0
2020-12-01 11:00:00,308.59,309.13,308.58,308.84,12161.0,286.5073,287.0087,286.498,286.7394,12161.0
2020-12-01 11:10:00,308.94,308.98,308.3,308.3,4358.0,286.8323,286.8694,286.2381,286.2381,4358.0
2020-12-01 11:20:00,308.13,308.14,306.28,306.28,6002.0,286.0802,286.0895,284.3626,284.3626,6002.0
2020-12-01 11:30:00,306.44,306.77,306.0,306.13,6358.0,284.5112,284.8175,284.1026,284.2233,6358.0
2020-12-01 11:40:00,306.13,306.26,305.43,305.61,4089.0,284.2233,284.344,283.5734,283.7406,4089.0
2020-12-01 11:50:00,305.36,305.62,305.04,305.4,5542.0,283.5084,283.7498,283.2113,283.5456,5542.0
2020-12-01 12:00:00,305.37,305.69,304.88,305.69,7607.0,283.5177,283.8148,283.0628,283.8148,7607.0
2020-12-01 12:10:00,305.62,305.62,304.43,304.66,13259.0,283.7498,283.7498,282.645,282.8585,13259.0
2020-12-01 12:20:00,304.65,305.03,304.38,305.03,3728.0,282.8493,283.2021,282.5986,283.2021,3728.0
2020-12-01 12:30:00,305.03,305.46,304.85,305.31,4951.0,283.2021,283.6013,283.0349,283.462,4951.0
2020-12-01 12:40:00,305.13,305.39,304.9,305.39,3239.0,283.2949,283.5363,283.0814,283.5363,3239.0
2020-12-01 12:50:00,305.3,305.52,304.96,304.96,3706.0,283.4527,283.657,283.1371,283.1371,3706.0
2020-12-01 13:00:00,305.13,305.25,304.6,304.6,3904.0,283.2949,283.4063,282.8028,282.8028,3904.0
2020-12-01 13:10:00,304.48,304.95,304.4,304.84,4896.0,282.6914,283.1278,282.6171,283.0257,4896.0
2020-12-01 13:20:00,304.78,305.15,304.54,304.62,4438.0,282.97,283.3135,282.7471,282.8214,4438.0
2020-12-01 13:30:00,304.69,305.13,304.65,305.13,2859.0,282.8864,283.2949,282.8493,283.2949,2859.0
2020-12-01 13:40:00,305.08,305.08,304.61,304.61,2825.0,283.2485,283.2485,282.8121,282.8121,2825.0
2020-12-01 13:50:00,304.61,304.85,304.45,304.78,4053.0,282.8121,283.0349,282.6636,282.97,4053.0
2020-12-01 14:00:00,304.91,305.05,304.58,304.59,4032.0,283.0906,283.2206,282.7843,282.7935,4032.0
2020-12-01 14:10:00,304.57,304.91,304.09,304.1,5998.0,282.775,283.0906,282.3293,282.3386,5998.0
2020-12-01 14:20:00,304.05,304.29,303.57,303.95,7639.0,282.2922,282.515,281.8465,282.1993,7639.0
2020-12-01 14:30:00,304.1,304.16,303.59,303.8,5112.0,282.3386,282.3943,281.8651,282.0601,5112.0
2020-12-01 14:40:00,303.75,304.2,303.66,303.93,9721.0,282.0137,282.4315,281.9301,282.1808,9721.0
2020-12-01 14:50:00,303.73,304.05,303.57,303.68,6718.0,281.9951,282.2922,281.8465,281.9487,6718.0
2020-12-01 15:00:00,303.68,303.69,302.07,302.26,22370.0,281.9487,281.958,280.4539,280.6303,22370.0
2020-12-01 15:10:00,302.37,302.73,302.13,302.26,7630.0,280.7324,281.0666,280.5096,280.6303,7630.0
2020-12-01 15:20:00,302.18,302.75,302.18,302.38,10784.0,280.556,281.0852,280.556,280.7417,10784.0
2020-12-01 15:30:00,302.4,302.4,301.11,301.11,35228.0,280.7603,280.7603,279.5626,279.5626,35228.0
2020-12-01 15:40:00,301.18,302.12,300.54,302.12,29355.0,279.6276,280.5003,279.0334,280.5003,29355.0
2020-12-01 15:50:00,302.01,302.01,300.59,301.12,82837.0,280.3982,280.3982,279.0798,279.5719,82837.0
2020-12-02 09:30:00,301.1,301.39,300.06,300.91,21210.0,279.5533,279.8225,278.5877,279.3769,21210.0
2020-12-02 09:40:00,300.7,301.2,300.31,300.82,17217.0,279.1819,279.6461,278.8198,279.2933,17217.0
2020-12-02 09:50:00,300.94,301.69,300.63,300.92,31841.0,279.4047,280.1011,279.1169,279.3862,31841.0
2020-12-02 10:00:00,301.0,301.44,300.71,301.23,8802.0,279.4604,279.869,279.1912,279.674,8802.0
2020-12-02 10:10:00,301.0,301.01,299.61,299.7,11395.0,279.4604,279.4697,278.1699,278.2535,11395.0
2020-12-02 10:20:00,299.56,299.93,299.0,299.93,6393.0,278.1235,278.467,277.6036,278.467,6393.0
2020-12-02 10:30:00,300.05,300.05,299.09,299.1,10388.0,278.5784,278.5784,277.6871,277.6964,10388.0
2020-12-02 10:40:00,299.04,299.19,298.83,298.99,8457.0,277.6407,277.78,277.4457,277.5943,8457.0
2020-12-02 10:50:00,299.04,299.2,298.68,298.69,8675.0,277.6407,277.7893,277.3065,277.3158,8675.0
2020-12-02 11:00:00,298.76,299.15,298.48,298.98,12588.0,277.3807,277.7428,277.1208,277.585,12588.0
2020-12-02 11:10:00,298.88,300.35,298.79,299.28,13195.0,277.4922,278.857,277.4086,277.8635,13195.0
2020-12-02 11:20:00,299.29,299.85,299.15,299.56,10399.0,277.8728,278.3927,277.7428,278.1235,10399.0
2020-12-02 11:30:00,299.55,299.94,299.48,299.91,14125.0,278.1142,278.4763,278.0492,278.4484,14125.0
2020-12-02 11:40:00,299.92,300.54,299.86,299.92,6375.0,278.4577,279.0334,278.402,278.4577,6375.0
2020-12-02 11:50:00,299.92,300.28,299.55,299.82,8720.0,278.4577,278.792,278.1142,278.3649,8720.0
2020-12-02 12:00:00,299.93,299.96,298.66,298.88,8066.0,278.467,278.4949,277.2879,277.4922,8066.0
2020-12-02 12:10:00,298.89,298.99,298.46,298.64,4193.0,277.5014,277.5943,277.1022,277.2693,4193.0
2020-12-02 12:20:00,298.91,299.36,298.91,299.11,4636.0,277.52,277.9378,277.52,277.7057,4636.0
2020-12-02 12:30:00,298.98,299.21,297.79,298.14,14430.0,277.585,277.7985,276.4802,276.8051,14430.0
2020-12-02 12:40:00,298.14,298.35,297.91,297.97,5239.0,276.8051,277.0001,276.5916,276.6473,5239.0
2020-12-02 12:50:00,298.14,298.38,297.74,298.16,14126.0,276.8051,277.0279,276.4337,276.8237,14126.0
2020-12-02 13:00:00,298.25,298.43,298.14,298.22,10732.0,276.9072,277.0744,276.8051,276.8794,10732.0
2020-12-02 13:10:00,298.22,298.36,298.13,298.36,5470.0,276.8794,277.0094,276.7958,277.0094,5470.0
2020-12-02 13:20:00,298.21,298.37,298.12,298.26,12250.0,276.8701,277.0187,276.7865,276.9165,12250.0
2020-12-02 13:30:00,298.26,298.43,298.14,298.34,14307.0,276.9165,277.0744,276.8051,276.9908,14307.0
2020-12-02 13:40:00,298.43,298.56,298.07,298.15,11533.0,277.0744,277.1951,276.7401,276.8144,11533.0
2020-12-02 13:50:00,298.36,298.36,297.91,298.05,4752.0,277.0094,277.0094,276.5916,276.7216,4752.0
2020-12-02 14:00:00,298.06,298.29,297.83,298.16,5606.0,276.7308,276.9444,276.5173,276.8237,5606.0
2020-12-02 14:10:00,298.2,298.21,297.9,298.09,6252.0,276.8608,276.8701,276.5823,276.7587,6252.0
2020-12-02 14:20:00,298.18,298.36,298.05,298.2,6361.0,276.8422,277.0094,276.7216,276.8608,6361.0
2020-12-02 14:30:00,298.11,298.41,298.05,298.33,10027.0,276.7773,277.0558,276.7216,276.9815,10027.0
2020-12-02 14:40:00,298.3,298.4,298.1,298.33,5178.0,276.9537,277.0465,276.768,276.9815,5178.0
2020-12-02 14:50:00,298.36,298.49,298.25,298.43,15678.0,277.0094,277.1301,276.9072,277.0744,15678.0
2020-12-02 15:00:00,298.43,298.47,298.16,298.25,5668.0,277.0744,277.1115,276.8237,276.9072,5668.0
2020-12-02 15:10:00,298.14,298.8,298.09,298.64,7077.0,276.8051,277.4179,276.7587,277.2693,7077.0
2020-12-02 15:20:00,298.65,298.65,298.15,298.52,5980.0,277.2786,277.2786,276.8144,277.1579,5980.0
2020-12-02 15:30:00,298.49,298.61,298.29,298.52,13250.0,277.1301,277.2415,276.9444,277.1579,13250.0
2020-12-02 15:40:00,298.64,299.4,298.64,299.06,22042.0,277.2693,277.9749,277.2693,277.6593,22042.0
2020-12-02 15:50:00,299.12,299.34,298.25,298.83,40568.0,277.715,277.9192,276.9072,277.4457,40568.0
2020-12-03 09:30:00,299.17,300.88,298.72,300.5,23218.0,277.7614,279.349,277.3436,278.9962,23218.0
2020-12-03 09:40:00,300.49,300.88,300.4,300.55,8799.0,278.9869,279.349,278.9034,279.0427,8799.0
2020-12-03 09:50:00,300.67,300.75,300.15,300.57,4608.0,279.1541,279.2283,278.6713,279.0612,4608.0
2020-12-03 10:00:00,300.63,301.34,300.5,300.66,17920.0,279.1169,279.7761,278.9962,279.1448,17920.0
2020-12-03 10:10:00,300.53,300.95,300.4,300.65,13746.0,279.0241,279.414,278.9034,279.1355,13746.0
2020-12-03 10:20:00,300.73,302.06,300.55,301.93,19894.0,279.2098,280.4446,279.0427,280.3239,19894.0
2020-12-03 10:30:00,301.95,302.06,301.23,301.87,17424.0,280.3425,280.4446,279.674,280.2682,17424.0
2020-12-03 10:40:00,301.94,302.16,301.68,302.0,13773.0,280.3332,280.5374,280.0918,280.3889,13773.0
2020-12-03 10:50:00,301.99,302.19,301.53,301.95,22354.0,280.3796,280.5653,279.9525,280.3425,22354.0
2020-12-03 11:00:00,302.0,302.0,301.52,301.77,13407.0,280.3889,280.3889,279.9432,280.1753,13407.0
2020-12-03 11:10:00,301.54,302.07,301.37,301.92,13617.0,279.9618,280.4539,279.804,280.3146,13617.0
2020-12-03 11:20:00,302.04,302.27,301.78,301.87,8159.0,280.426,280.6396,280.1846,280.2682,8159.0
2020-12-03 11:30:00,301.85,302.16,301.53,302.1,38229.0,280.2496,280.5374,279.9525,280.4817,38229.0
2020-12-03 11:40:00,302.11,303.52,302.11,302.86,21013.0,280.491,281.8001,280.491,281.1873,21013.0
2020-12-03 11:50:00,302.86,303.1,302.1,302.74,14289.0,281.1873,281.4102,280.4817,281.0759,14289.0
2020-12-03 12:00:00,302.75,302.97,302.3,302.96,9554.0,281.0852,281.2895,280.6674,281.2802,9554.0
2020-12-03 12:10:00,302.92,303.07,302.35,302.77,13685.0,281.2431,281.3823,280.7138,281.1038,13685.0
2020-12-03 12:20:00,302.61,302.97,302.6,302.82,6452.0,280.9552,281.2895,280.946,281.1502,6452.0
2020-12-03 12:30:00,302.71,303.07,302.71,302.71,6513.0,281.0481,281.3823,281.0481,281.0481,6513.0
2020-12-03 12:40:00,302.73,302.83,302.0,302.51,9791.0,281.0666,281.1595,280.3889,280.8624,9791.0
2020-12-03 12:50:00,302.59,302.89,302.35,302.48,7008.0,280.9367,281.2152,280.7138,280.8345,7008.0
2020-12-03 13:00:00,302.35,302.54,301.66,301.77,9991.0,280.7138,280.8902,280.0732,280.1753,9991.0
2020-12-03 13:10:00,301.89,302.11,301.33,301.55,8958.0,280.2868,280.491,279.7668,279.9711,8958.0
2020-12-03 13:20:00,301.53,302.22,301.28,301.98,15378.0,279.9525,280.5931,279.7204,280.3703,15378.0
2020-12-03 13:30:00,302.04,302.34,301.83,302.34,9136.0,280.426,280.7046,280.2311,280.7046,9136.0
2020-12-03 13:40:00,302.3,302.47,302.01,302.38,4470.0,280.6674,280.8253,280.3982,280.7417,4470.0
2020-12-03 13:50:00,302.38,302.41,302.0,302.28,4579.0,280.7417,280.7695,280.3889,280.6489,4579.0
2020-12-03 14:00:00,302.2,303.17,302.2,303.17,8168.0,280.5746,281.4752,280.5746,281.4752,8168.0
2020-12-03 14:10:00,303.06,303.22,302.89,303.21,6529.0,281.373,281.5216,281.2152,281.5123,6529.0
2020-12-03 14:20:00,303.22,303.87,303.13,303.87,7614.0,281.5216,282.1251,281.438,282.1251,7614.0
2020-12-03 14:30:00,303.85,303.85,303.55,303.61,4847.0,282.1065,282.1065,281.828,281.8837,4847.0
2020-12-03 14:40:00,303.59,303.95,303.5,303.81,6683.0,281.8651,282.1993,281.7815,282.0694,6683.0
2020-12-03 14:50:00,303.77,304.05,303.64,303.82,9903.0,282.0322,282.2922,281.9115,282.0786,9903.0
2020-12-03 15:00:00,303.79,304.05,303.25,303.25,9559.0,282.0508,282.2922,281.5494,281.5494,9559.0
2020-12-03 15:10:00,303.44,304.32,303.44,304.18,9679.0,281.7258,282.5429,281.7258,282.4129,9679.0
2020-12-03 15:20:00,304.27,304.75,304.18,304.75,14298.0,282.4964,282.9421,282.4129,282.9421,14298.0
2020-12-03 15:30:00,304.69,304.72,303.45,303.5,26621.0,282.8864,282.9142,281.7351,281.7815,26621.0
2020-12-03 15:40:00,303.5,304.39,302.9,304.19,31482.0,281.7815,282.6079,281.2245,282.4222,31482.0
2020-12-03 15:50:00,304.1,304.15,302.6,303.44,71847.0,282.3386,282.385,280.946,281.7258,71847.0
2020-12-04 09:30:00,304.03,304.53,303.12,303.44,14115.0,282.2736,282.7378,281.4287,281.7258,14115.0
2020-12-04 09:40:00,303.62,305.16,303.61,304.64,8095.0,281.893,283.3228,281.8837,282.84,8095.0
2020-12-04 09:50:00,304.49,305.74,304.15,305.44,12382.0,282.7007,283.8613,282.385,283.5827,12382.0
2020-12-04 10:00:00,305.4,306.45,305.15,306.44,12407.0,283.5456,284.5204,283.3135,284.5112,12407.0
2020-12-04 10:10:00,306.35,306.35,305.13,305.39,17148.0,284.4276,284.4276,283.2949,283.5363,17148.0
2020-12-04 10:20:00,305.69,306.62,305.53,306.25,9685.0,283.8148,284.6783,283.6663,284.3348,9685.0
2020-12-04 10:30:00,306.27,306.58,306.08,306.31,5877.0,284.3533,284.6411,284.1769,284.3905,5877.0
2020-12-04 10:40:00,306.46,307.17,306.43,306.69,9097.0,284.5297,285.1889,284.5019,284.7433,9097.0
2020-12-04 10:50:00,306.68,306.98,306.38,306.77,6596.0,284.734,285.0125,284.4555,284.8175,6596.0
2020-12-04 11:00:00,306.92,307.25,306.75,306.89,7569.0,284.9568,285.2632,284.799,284.929,7569.0
2020-12-04 11:10:00,306.89,306.89,306.4,306.64,6564.0,284.929,284.929,284.474,284.6969,6564.0
2020-12-04 11:20:00,306.53,306.71,306.0,306.19,12125.0,284.5947,284.7618,284.1026,284.2791,12125.0
2020-12-04 11:30:00,306.38,306.81,306.27,306.65,6738.0,284.4555,284.8547,284.3533,284.7061,6738.0
2020-12-04 11:40:00,306.86,307.0,306.61,306.87,5605.0,284.9011,285.0311,284.669,284.9104,5605.0
2020-12-04 11:50:00,306.85,306.99,306.43,306.69,7451.0,284.8918,285.0218,284.5019,284.7433,7451.0
2020-12-04 12:00:00,306.68,306.87,306.44,306.85,8475.0,284.734,284.9104,284.5112,284.8918,8475.0
2020-12-04 12:10:00,306.76,306.99,305.96,306.43,9625.0,284.8083,285.0218,284.0655,284.5019,9625.0
2020-12-04 12:20:00,306.41,306.63,306.17,306.53,6340.0,284.4833,284.6876,284.2605,284.5947,6340.0
2020-12-04 12:30:00,306.53,306.64,306.25,306.25,7695.0,284.5947,284.6969,284.3348,284.3348,7695.0
2020-12-04 12:40:00,306.21,306.55,306.05,306.37,7719.0,284.2976,284.6133,284.1491,284.4462,7719.0
2020-12-04 12:50:00,306.36,306.5,305.96,306.18,5760.0,284.4369,284.5669,284.0655,284.2698,5760.0
2020-12-04 13:00:00,306.18,306.72,306.17,306.6,6653.0,284.2698,284.7711,284.2605,284.6597,6653.0
2020-12-04 13:10:00,306.69,306.79,306.39,306.44,3108.0,284.7433,284.8361,284.4647,284.5112,3108.0
2020-12-04 13:20:00,306.35,306.68,306.21,306.48,4292.0,284.4276,284.734,284.2976,284.5483,4292.0
2020-12-04 13:30:00,306.47,306.65,306.1,306.29,9152.0,284.539,284.7061,284.1955,284.3719,9152.0
2020-12-04 13:40:00,306.1,306.35,306.03,306.13,9862.0,284.1955,284.4276,284.1305,284.2233,9862.0
2020-12-04 13:50:00,306.14,306.33,305.91,306.09,6511.0,284.2326,284.409,284.0191,284.1862,6511.0
2020-12-04 14:00:00,306.01,306.46,305.99,306.28,5224.0,284.1119,284.5297,284.0934,284.3626,5224.0
2020-12-04 14:10:00,306.34,306.43,306.04,306.25,5799.0,284.4183,284.5019,284.1398,284.3348,5799.0
2020-12-04 14:20:00,306.26,306.59,306.21,306.36,4735.0,284.344,284.6504,284.2976,284.4369,4735.0
2020-12-04 14:30:00,306.36,306.77,306.23,306.4,6403.0,284.4369,284.8175,284.3162,284.474,6403.0
2020-12-04 14:40:00,306.42,306.68,306.24,306.36,10623.0,284.4926,284.734,284.3255,284.4369,10623.0
2020-12-04 14:50:00,306.26,306.31,305.81,306.24,14306.0,284.344,284.3905,283.9262,284.3255,14306.0
2020-12-04 15:00:00,306.32,307.0,306.15,306.81,16637.0,284.3997,285.0311,284.2419,284.8547,16637.0
2020-12-04 15:10:00,307.0,307.7,306.93,307.51,15504.0,285.0311,285.681,284.9661,285.5046,15504.0
2020-12-04 15:20:00,307.51,307.6,307.05,307.59,18155.0,285.5046,285.5882,285.0775,285.5789,18155.0
2020-12-04 15:30:00,307.56,307.56,306.7,307.07,13474.0,285.551,285.551,284.7526,285.0961,13474.0
2020-12-04 15:40:00,307.1,307.56,306.86,306.87,24426.0,285.1239,285.551,284.9011,284.9104,24426.0
2020-12-04 15:50:00,306.99,307.64,306.95,307.08,67410.0,285.0218,285.6253,284.9847,285.1054,67410.0
2020-12-07 09:40:00,305.33,305.36,303.52,303.52,10356.0,283.4806,283.5084,281.8001,281.8001,10356.0
2020-12-07 09:50:00,303.45,303.77,301.88,302.73,8566.0,281.7351,282.0322,280.2775,281.0666,8566.0
2020-12-07 10:00:00,302.63,302.65,301.45,301.71,9785.0,280.9738,280.9924,279.8782,280.1196,9785.0
2020-12-07 10:10:00,301.8,301.89,300.82,301.22,11777.0,280.2032,280.2868,279.2933,279.6647,11777.0
2020-12-07 10:20:00,301.25,301.26,300.3,300.86,7988.0,279.6926,279.7018,278.8105,279.3305,7988.0
2020-12-07 10:30:00,300.8,300.8,300.22,300.4,11632.0,279.2748,279.2748,278.7363,278.9034,11632.0
2020-12-07 10:40:00,300.33,300.53,299.51,299.66,19725.0,278.8384,279.0241,278.0771,278.2163,19725.0
2020-12-07 10:50:00,299.58,299.89,299.2,299.64,13416.0,278.1421,278.4299,277.7893,278.1978,13416.0
2020-12-07 11:00:00,299.9,300.85,299.83,300.19,14841.0,278.4392,279.3212,278.3742,278.7084,14841.0
2020-12-07 11:10:00,300.0,300.5,299.8,300.38,4978.0,278.532,278.9962,278.3463,278.8848,4978.0
2020-12-07 11:20:00,300.3,300.51,299.9,300.2,6548.0,278.8105,279.0055,278.4392,278.7177,6548.0
2020-12-07 11:30:00,300.31,300.8,300.01,300.6,12537.0,278.8198,279.2748,278.5413,279.0891,12537.0
2020-12-07 11:40:00,300.56,300.69,300.3,300.5,4761.0,279.0519,279.1726,278.8105,278.9962,4761.0
2020-12-07 11:50:00,300.5,301.28,300.5,301.28,10097.0,278.9962,279.7204,278.9962,279.7204,10097.0
2020-12-07 12:00:00,301.16,301.42,300.82,301.07,5054.0,279.609,279.8504,279.2933,279.5254,5054.0
2020-12-07 12:10:00,301.18,301.25,300.47,300.6,5927.0,279.6276,279.6926,278.9684,279.0891,5927.0
2020-12-07 12:20:00,300.59,300.59,299.87,300.47,23066.0,279.0798,279.0798,278.4113,278.9684,23066.0
2020-12-07 12:30:00,300.47,300.47,300.0,300.05,5918.0,278.9684,278.9684,278.532,278.5784,5918.0
2020-12-07 12:40:00,300.05,300.06,299.51,299.72,5662.0,278.5784,278.5877,278.0771,278.272,5662.0
2020-12-07 12:50:00,299.79,299.93,299.25,299.27,4307.0,278.337,278.467,277.8357,277.8542,4307.0
2020-12-07 13:00:00,299.2,299.23,298.4,298.74,14003.0,277.7893,277.8171,277.0465,277.3622,14003.0
2020-12-07 13:10:00,298.73,298.79,298.29,298.56,9543.0,277.3529,277.4086,276.9444,277.1951,9543.0
2020-12-07 13:20:00,298.51,299.34,298.51,299.03,5402.0,277.1486,277.9192,277.1486,277.6314,5402.0
2020-12-07 13:30:00,298.9,299.66,298.79,299.66,6733.0,277.5107,278.2163,277.4086,278.2163,6733.0
2020-12-07 13:40:00,299.41,299.52,298.92,299.28,6572.0,277.9842,278.0864,277.5293,277.8635,6572.0
2020-12-07 13:50:00,299.5,299.5,298.8,298.8,7386.0,278.0678,278.0678,277.4179,277.4179,7386.0
2020-12-07 14:00:00,298.92,299.1,298.65,299.03,5926.0,277.5293,277.6964,277.2786,277.6314,5926.0
2020-12-07 14:10:00,299.05,299.16,298.5,298.76,12539.0,277.65,277.7521,277.1393,277.3807,12539.0
2020-12-07 14:20:00,298.87,299.4,298.86,299.4,5335.0,277.4829,277.9749,277.4736,277.9749,5335.0
2020-12-07 14:30:00,299.29,299.56,299.11,299.56,5620.0,277.8728,278.1235,277.7057,278.1235,5620.0
2020-12-07 14:40:00,299.63,299.8,298.9,299.18,10641.0,278.1885,278.3463,277.5107,277.7707,10641.0
2020-12-07 14:50:00,299.07,299.39,298.97,299.09,12386.0,277.6686,277.9657,277.5757,277.6871,12386.0
2020-12-07 15:00:00,299.05,299.55,299.01,299.49,10170.0,277.65,278.1142,277.6129,278.0585,10170.0
2020-12-07 15:10:00,299.51,300.13,299.39,299.8,16298.0,278.0771,278.6527,277.9657,278.3463,16298.0
2020-12-07 15:20:00,299.85,300.5,299.8,300.28,10987.0,278.3927,278.9962,278.3463,278.792,10987.0
2020-12-07 15:30:00,300.28,300.95,300.28,300.54,14863.0,278.792,279.414,278.792,279.0334,14863.0
2020-12-07 15:40:00,300.65,300.72,299.76,299.94,19114.0,279.1355,279.2005,278.3092,278.4763,19114.0
2020-12-07 15:50:00,300.07,301.15,300.05,301.01,52337.0,278.597,279.5997,278.5784,279.4697,52337.0
2020-12-08 09:30:00,300.76,303.0,300.4,303.0,36307.0,279.2376,281.3173,278.9034,281.3173,36307.0
2020-12-08 09:40:00,303.34,308.64,303.34,306.81,28305.0,281.633,286.5537,281.633,284.8547,28305.0
2020-12-08 09:50:00,306.55,307.66,306.02,307.4,18171.0,284.6133,285.6439,284.1212,285.4025,18171.0
2020-12-08 10:00:00,307.31,307.65,305.77,307.27,14431.0,285.3189,285.6346,283.8891,285.2818,14431.0
2020-12-08 10:10:00,307.27,308.19,305.09,305.09,15146.0,285.2818,286.1359,283.2578,283.2578,15146.0
2020-12-08 10:20:00,305.16,305.32,304.67,304.67,7649.0,283.3228,283.4713,282.8678,282.8678,7649.0
2020-12-08 10:30:00,304.53,304.57,304.16,304.31,9399.0,282.7378,282.775,282.3943,282.5336,9399.0
2020-12-08 10:40:00,304.12,304.67,303.92,304.46,4867.0,282.3572,282.8678,282.1715,282.6729,4867.0
2020-12-08 10:50:00,304.4,304.5,303.98,303.98,4184.0,282.6171,282.71,282.2272,282.2272,4184.0
2020-12-08 11:00:00,304.13,304.25,303.6,303.68,5260.0,282.3665,282.4779,281.8744,281.9487,5260.0
2020-12-08 11:10:00,303.52,303.52,301.81,302.15,8949.0,281.8001,281.8001,280.2125,280.5282,8949.0
2020-12-08 11:20:00,302.14,302.3,301.68,302.1,8959.0,280.5189,280.6674,280.0918,280.4817,8959.0
2020-12-08 11:30:00,302.08,302.53,301.43,301.43,13462.0,280.4632,280.881,279.8597,279.8597,13462.0
2020-12-08 11:40:00,301.5,302.1,301.05,302.06,17222.0,279.9247,280.4817,279.5069,280.4446,17222.0
2020-12-08 11:50:00,302.14,302.15,301.65,301.97,9024.0,280.5189,280.5282,280.0639,280.361,9024.0
2020-12-08 12:00:00,301.88,301.92,301.31,301.33,7545.0,280.2775,280.3146,279.7483,279.7668,7545.0
2020-12-08 12:10:00,301.39,301.87,301.34,301.87,16827.0,279.8225,280.2682,279.7761,280.2682,16827.0
2020-12-08 12:20:00,301.94,302.34,301.87,302.12,3940.0,280.3332,280.7046,280.2682,280.5003,3940.0
2020-12-08 12:30:00,302.12,302.12,301.83,301.9,3855.0,280.5003,280.5003,280.2311,280.296,3855.0
2020-12-08 12:40:00,301.91,302.92,301.91,302.53,7345.0,280.3053,281.2431,280.3053,280.881,7345.0
2020-12-08 12:50:00,302.6,302.71,302.11,302.19,3320.0,280.946,281.0481,280.491,280.5653,3320.0
2020-12-08 13:00:00,302.08,302.46,302.07,302.3,4354.0,280.4632,280.816,280.4539,280.6674,4354.0
2020-12-08 13:10:00,302.1,302.43,302.1,302.23,3856.0,280.4817,280.7881,280.4817,280.6024,3856.0
2020-12-08 13:20:00,302.22,302.6,302.12,302.6,10125.0,280.5931,280.946,280.5003,280.946,10125.0
2020-12-08 13:30:00,302.62,302.62,301.79,301.79,4636.0,280.9645,280.9645,280.1939,280.1939,4636.0
2020-12-08 13:40:00,301.82,301.92,301.59,301.92,11922.0,280.2218,280.3146,280.0082,280.3146,11922.0
2020-12-08 13:50:00,302.0,302.21,301.59,301.73,7515.0,280.3889,280.5839,280.0082,280.1382,7515.0
2020-12-08 14:00:00,301.73,301.85,301.42,301.62,5692.0,280.1382,280.2496,279.8504,280.0361,5692.0
2020-12-08 14:10:00,301.55,301.61,300.74,300.74,17098.0,279.9711,280.0268,279.2191,279.2191,17098.0
2020-12-08 14:20:00,300.79,301.06,300.64,300.74,13480.0,279.2655,279.5162,279.1262,279.2191,13480.0
2020-12-08 14:30:00,300.82,301.79,300.77,301.49,16476.0,279.2933,280.1939,279.2469,279.9154,16476.0
2020-12-08 14:40:00,301.56,301.66,301.18,301.21,7515.0,279.9804,280.0732,279.6276,279.6554,7515.0
2020-12-08 14:50:00,301.19,301.58,301.16,301.45,5441.0,279.6369,279.9989,279.609,279.8782,5441.0
2020-12-08 15:00:00,301.27,301.45,301.24,301.29,6771.0,279.7111,279.8782,279.6833,279.7297,6771.0
2020-12-08 15:10:00,301.25,301.42,301.16,301.42,5006.0,279.6926,279.8504,279.609,279.8504,5006.0
2020-12-08 15:20:00,301.52,301.77,301.39,301.69,6195.0,279.9432,280.1753,279.8225,280.1011,6195.0
2020-12-08 15:30:00,301.69,302.54,301.69,302.31,13666.0,280.1011,280.8902,280.1011,280.6767,13666.0
2020-12-08 15:40:00,302.44,302.45,301.69,301.75,16550.0,280.7974,280.8067,280.1011,280.1568,16550.0
2020-12-08 15:50:00,301.77,302.05,301.47,301.98,43484.0,280.1753,280.4353,279.8968,280.3703,43484.0
2020-12-09 09:30:00,302.14,303.73,302.14,302.4,19769.0,280.5189,281.9951,280.5189,280.7603,19769.0
2020-12-09 09:40:00,302.42,302.51,300.6,300.6,16184.0,280.7788,280.8624,279.0891,279.0891,16184.0
2020-12-09 09:50:00,300.69,301.0,300.43,300.43,11025.0,279.1726,279.4604,278.9312,278.9312,11025.0
2020-12-09 10:00:00,300.34,302.47,300.07,302.02,11324.0,278.8477,280.8253,278.597,280.4075,11324.0
2020-12-09 10:10:00,301.99,302.13,300.53,300.73,7384.0,280.3796,280.5096,279.0241,279.2098,7384.0
2020-12-09 10:20:00,300.88,300.93,300.38,300.93,7351.0,279.349,279.3955,278.8848,279.3955,7351.0
2020-12-09 10:30:00,301.21,302.08,300.97,301.5,5538.0,279.6554,280.4632,279.4326,279.9247,5538.0
2020-12-09 10:40:00,301.56,301.89,301.04,301.04,4163.0,279.9804,280.2868,279.4976,279.4976,4163.0
2020-12-09 10:50:00,301.05,301.36,300.98,301.3,10695.0,279.5069,279.7947,279.4419,279.739,10695.0
2020-12-09 11:00:00,301.43,301.61,300.99,301.13,8544.0,279.8597,280.0268,279.4512,279.5811,8544.0
2020-12-09 11:10:00,301.13,301.67,301.04,301.67,9111.0,279.5811,280.0825,279.4976,280.0825,9111.0
2020-12-09 11:20:00,301.54,302.41,301.44,301.94,6930.0,279.9618,280.7695,279.869,280.3332,6930.0
2020-12-09 11:30:00,301.77,301.77,301.38,301.64,5380.0,280.1753,280.1753,279.8133,280.0547,5380.0
2020-12-09 11:40:00,301.66,302.03,301.49,301.56,11262.0,280.0732,280.4167,279.9154,279.9804,11262.0
2020-12-09 11:50:00,301.69,301.8,301.04,301.48,6177.0,280.1011,280.2032,279.4976,279.9061,6177.0
2020-12-09 12:00:00,301.37,301.56,301.02,301.32,3755.0,279.804,279.9804,279.479,279.7575,3755.0
2020-12-09 12:10:00,301.28,301.69,301.14,301.69,2707.0,279.7204,280.1011,279.5904,280.1011,2707.0
2020-12-09 12:20:00,301.69,301.7,301.14,301.19,4065.0,280.1011,280.1104,279.5904,279.6369,4065.0
2020-12-09 12:30:00,301.14,301.5,300.99,301.5,3292.0,279.5904,279.9247,279.4512,279.9247,3292.0
2020-12-09 12:40:00,301.61,302.7,301.61,302.68,3338.0,280.0268,281.0388,280.0268,281.0202,3338.0
2020-12-09 12:50:00,302.54,302.54,302.01,302.07,6091.0,280.8902,280.8902,280.3982,280.4539,6091.0
2020-12-09 13:00:00,301.86,301.91,301.35,301.42,3455.0,280.2589,280.3053,279.7854,279.8504,3455.0
2020-12-09 13:10:00,301.36,301.47,301.23,301.4,3304.0,279.7947,279.8968,279.674,279.8318,3304.0
2020-12-09 13:20:00,301.41,301.72,300.99,301.63,5386.0,279.8411,280.1289,279.4512,280.0454,5386.0
2020-12-09 13:30:00,301.43,301.83,301.29,301.55,3951.0,279.8597,280.2311,279.7297,279.9711,3951.0
2020-12-09 13:40:00,301.44,302.14,301.43,302.03,6282.0,279.869,280.5189,279.8597,280.4167,6282.0
2020-12-09 13:50:00,302.07,302.08,301.57,301.82,4190.0,280.4539,280.4632,279.9897,280.2218,4190.0
2020-12-09 14:00:00,301.98,302.44,301.77,302.18,9176.0,280.3703,280.7974,280.1753,280.556,9176.0
2020-12-09 14:10:00,302.21,302.43,301.94,302.35,3306.0,280.5839,280.7881,280.3332,280.7138,3306.0
2020-12-09 14:20:00,302.5,303.22,302.5,303.22,4027.0,280.8531,281.5216,280.8531,281.5216,4027.0
2020-12-09 14:30:00,303.03,303.32,302.77,302.94,22719.0,281.3452,281.6144,281.1038,281.2616,22719.0
2020-12-09 14:40:00,302.99,303.59,302.73,302.92,7313.0,281.308,281.8651,281.0666,281.2431,7313.0
2020-12-09 14:50:00,302.94,303.03,302.23,302.57,6356.0,281.2616,281.3452,280.6024,280.9181,6356.0
2020-12-09 15:00:00,302.73,302.86,301.98,302.84,6286.0,281.0666,281.1873,280.3703,281.1688,6286.0
2020-12-09 15:10:00,303.01,303.15,302.82,302.99,6350.0,281.3266,281.4566,281.1502,281.308,6350.0
2020-12-09 15:20:00,303.0,303.22,302.76,302.93,7953.0,281.3173,281.5216,281.0945,281.2523,7953.0
2020-12-09 15:30:00,302.87,303.46,302.84,303.39,11917.0,281.1966,281.7444,281.1688,281.6794,11917.0
2020-12-09 15:40:00,303.44,303.89,303.32,303.32,15304.0,281.7258,282.1436,281.6144,281.6144,15304.0
2020-12-09 15:50:00,303.21,304.71,303.18,303.72,84872.0,281.5123,282.905,281.4844,281.9858,84872.0
2020-12-10 09:30:00,302.1,305.22,302.1,305.21,24704.0,280.4817,283.3785,280.4817,283.3692,24704.0
2020-12-10 09:40:00,305.62,305.67,303.47,304.29,27203.0,283.7498,283.7963,281.7537,282.515,27203.0
2020-12-10 09:50:00,304.46,305.69,304.14,305.07,13024.0,282.6729,283.8148,282.3758,283.2392,13024.0
2020-12-10 10:00:00,304.99,305.39,303.57,304.41,17762.0,283.1649,283.5363,281.8465,282.6264,17762.0
2020-12-10 10:10:00,303.69,304.3,302.51,302.51,12441.0,281.958,282.5243,280.8624,280.8624,12441.0
2020-12-10 10:20:00,302.51,302.52,301.25,301.45,10598.0,280.8624,280.8717,279.6926,279.8782,10598.0
2020-12-10 10:30:00,301.72,301.72,300.33,300.86,5455.0,280.1289,280.1289,278.8384,279.3305,5455.0
2020-12-10 10:40:00,300.68,300.81,300.3,300.81,5656.0,279.1633,279.284,278.8105,279.284,5656.0
2020-12-10 10:50:00,300.99,301.48,300.75,301.13,9378.0,279.4512,279.9061,279.2283,279.5811,9378.0
2020-12-10 11:00:00,301.28,302.23,301.28,301.51,5783.0,279.7204,280.6024,279.7204,279.934,5783.0
2020-12-10 11:10:00,301.5,301.5,300.86,301.03,3929.0,279.9247,279.9247,279.3305,279.4883,3929.0
2020-12-10 11:20:00,300.94,301.01,300.36,300.45,8198.0,279.4047,279.4697,278.8662,278.9498,8198.0
2020-12-10 11:30:00,300.3,300.61,299.93,300.27,22822.0,278.8105,279.0984,278.467,278.7827,22822.0
2020-12-10 11:40:00,300.34,301.0,300.34,300.92,4838.0,278.8477,279.4604,278.8477,279.3862,4838.0
2020-12-10 11:50:00,300.72,300.99,300.55,300.86,2507.0,279.2005,279.4512,279.0427,279.3305,2507.0
2020-12-10 12:00:00,300.73,301.16,300.5,301.09,3904.0,279.2098,279.609,278.9962,279.544,3904.0
2020-12-10 12:10:00,301.1,301.51,300.98,301.39,5275.0,279.5533,279.934,279.4419,279.8225,5275.0
2020-12-10 12:20:00,301.44,301.52,301.14,301.36,4129.0,279.869,279.9432,279.5904,279.7947,4129.0
2020-12-10 12:30:00,301.34,301.49,301.13,301.43,3712.0,279.7761,279.9154,279.5811,279.8597,3712.0
2020-12-10 12:40:00,301.47,301.64,300.37,300.48,4132.0,279.8968,280.0547,278.8755,278.9777,4132.0
2020-12-10 12:50:00,300.52,300.52,300.19,300.2,4894.0,279.0148,279.0148,278.7084,278.7177,4894.0
2020-12-10 13:00:00,300.25,300.32,299.99,300.06,6398.0,278.7641,278.8291,278.5227,278.5877,6398.0
2020-12-10 13:10:00,300.01,300.21,299.89,300.11,7081.0,278.5413,278.727,278.4299,278.6341,7081.0
2020-12-10 13:20:00,300.06,300.26,299.67,299.83,13011.0,278.5877,278.7734,278.2256,278.3742,13011.0
2020-12-10 13:30:00,299.83,299.83,299.0,299.24,11836.0,278.3742,278.3742,277.6036,277.8264,11836.0
2020-12-10 13:40:00,299.25,299.49,299.09,299.17,6874.0,277.8357,278.0585,277.6871,277.7614,6874.0
2020-12-10 13:50:00,299.2,299.2,298.83,299.11,10397.0,277.7893,277.7893,277.4457,277.7057,10397.0
2020-12-10 14:00:00,299.15,299.41,299.01,299.01,7690.0,277.7428,277.9842,277.6129,277.6129,7690.0
2020-12-10 14:10:00,298.83,298.9,298.47,298.47,4694.0,277.4457,277.5107,277.1115,277.1115,4694.0
2020-12-10 14:20:00,298.59,298.82,298.4,298.7,7404.0,277.2229,277.4364,277.0465,277.325,7404.0
2020-12-10 14:30:00,298.67,298.8,298.24,298.64,9680.0,277.2972,277.4179,276.898,277.2693,9680.0
2020-12-10 14:40:00,298.58,298.58,298.26,298.41,6102.0,277.2136,277.2136,276.9165,277.0558,6102.0
2020-12-10 14:50:00,298.42,298.78,297.88,298.15,13007.0,277.0651,277.3993,276.5637,276.8144,13007.0
2020-12-10 15:00:00,298.19,298.57,298.19,298.47,13718.0,276.8515,277.2043,276.8515,277.1115,13718.0
2020-12-10 15:10:00,298.51,298.75,298.17,298.71,9672.0,277.1486,277.3715,276.833,277.3343,9672.0
2020-12-10 15:20:00,298.64,298.84,298.34,298.47,10700.0,277.2693,277.455,276.9908,277.1115,10700.0
2020-12-10 15:30:00,298.47,298.72,297.89,298.12,21256.0,277.1115,277.3436,276.573,276.7865,21256.0
2020-12-10 15:40:00,298.13,298.63,297.96,298.52,19864.0,276.7958,277.26,276.638,277.1579,19864.0
2020-12-10 15:50:00,298.5,299.0,298.29,298.43,41526.0,277.1393,277.6036,276.9444,277.0744,41526.0
2020-12-11 09:30:00,298.08,298.74,297.2,298.46,19020.0,276.7494,277.3622,275.9324,277.1022,19020.0
2020-12-11 09:40:00,298.26,298.32,296.2,296.2,15238.0,276.9165,276.9722,275.0039,275.0039,15238.0
2020-12-11 09:50:00,296.17,297.51,295.9,297.26,7491.0,274.9761,276.2202,274.7254,275.9881,7491.0
2020-12-11 10:00:00,297.42,298.27,297.28,297.33,14114.0,276.1366,276.9258,276.0067,276.0531,14114.0
2020-12-11 10:10:00,297.34,297.66,296.22,296.85,17541.0,276.0624,276.3595,275.0225,275.6074,17541.0
2020-12-11 10:20:00,296.74,297.35,296.74,297.34,11391.0,275.5053,276.0716,275.5053,276.0624,11391.0
2020-12-11 10:30:00,297.31,297.52,296.67,297.24,12038.0,276.0345,276.2295,275.4403,275.9695,12038.0
2020-12-11 10:40:00,297.48,298.25,297.45,298.22,5901.0,276.1923,276.9072,276.1645,276.8794,5901.0
2020-12-11 10:50:00,298.26,298.68,298.0,298.68,21290.0,276.9165,277.3065,276.6751,277.3065,21290.0
2020-12-11 11:00:00,298.68,298.76,298.18,298.22,12585.0,277.3065,277.3807,276.8422,276.8794,12585.0
2020-12-11 11:10:00,298.46,298.82,298.19,298.56,19179.0,277.1022,277.4364,276.8515,277.1951,19179.0
2020-12-11 11:20:00,298.57,298.57,297.27,297.27,8203.0,277.2043,277.2043,275.9974,275.9974,8203.0
2020-12-11 11:30:00,297.35,297.5,296.76,296.76,7337.0,276.0716,276.2109,275.5239,275.5239,7337.0
2020-12-11 11:40:00,296.61,296.84,296.43,296.47,13853.0,275.3846,275.5981,275.2175,275.2546,13853.0
2020-12-11 11:50:00,296.52,296.56,296.1,296.11,9761.0,275.301,275.3382,274.9111,274.9204,9761.0
2020-12-11 12:00:00,296.07,296.07,295.33,296.07,12459.0,274.8832,274.8832,274.1962,274.8832,12459.0
2020-12-11 12:10:00,295.88,295.89,295.05,295.05,13527.0,274.7068,274.7161,273.9362,273.9362,13527.0
2020-12-11 12:20:00,295.08,295.89,295.08,295.88,7734.0,273.9641,274.7161,273.9641,274.7068,7734.0
2020-12-11 12:30:00,295.79,296.37,295.79,296.3,5500.0,274.6233,275.1618,274.6233,275.0968,5500.0
2020-12-11 12:40:00,296.3,297.51,296.1,297.51,14473.0,275.0968,276.2202,274.9111,276.2202,14473.0
2020-12-11 12:50:00,297.6,298.39,297.6,297.77,11358.0,276.3038,277.0372,276.3038,276.4616,11358.0
2020-12-11 13:00:00,297.8,298.45,297.53,298.13,6154.0,276.4894,277.0929,276.2388,276.7958,6154.0
2020-12-11 13:10:00,298.29,298.66,298.15,298.49,11639.0,276.9444,277.2879,276.8144,277.1301,11639.0
2020-12-11 13:20:00,298.56,299.31,298.37,299.1,7985.0,277.1951,277.8914,277.0187,277.6964,7985.0
2020-12-11 13:30:00,299.28,299.3,298.92,298.92,7239.0,277.8635,277.8821,277.5293,277.5293,7239.0
2020-12-11 13:40:00,298.98,299.3,298.72,299.01,7163.0,277.585,277.8821,277.3436,277.6129,7163.0
2020-12-11 13:50:00,298.87,301.21,298.87,300.87,27396.0,277.4829,279.6554,277.4829,279.3398,27396.0
2020-12-11 14:00:00,300.98,301.05,300.47,300.56,15940.0,279.4419,279.5069,278.9684,279.0519,15940.0
2020-12-11 14:10:00,300.49,300.97,300.49,300.54,17047.0,278.9869,279.4326,278.9869,279.0334,17047.0
2020-12-11 14:20:00,300.53,300.82,299.51,299.57,6244.0,279.0241,279.2933,278.0771,278.1328,6244.0
2020-12-11 14:30:00,299.63,300.01,299.52,299.82,6539.0,278.1885,278.5413,278.0864,278.3649,6539.0
2020-12-11 14:40:00,299.73,300.55,299.73,300.49,10139.0,278.2813,279.0427,278.2813,278.9869,10139.0
2020-12-11 14:50:00,300.5,300.57,300.03,300.03,5930.0,278.9962,279.0612,278.5599,278.5599,5930.0
2020-12-11 15:00:00,299.97,300.13,299.5,299.5,10354.0,278.5042,278.6527,278.0678,278.0678,10354.0
2020-12-11 15:10:00,299.51,300.19,299.38,300.19,10324.0,278.0771,278.7084,277.9564,278.7084,10324.0
2020-12-11 15:20:00,300.06,300.45,299.63,299.82,12311.0,278.5877,278.9498,278.1885,278.3649,12311.0
2020-12-11 15:30:00,299.8,300.0,299.73,299.81,8187.0,278.3463,278.532,278.2813,278.3556,8187.0
2020-12-11 15:40:00,299.88,300.25,299.57,300.05,9710.0,278.4206,278.7641,278.1328,278.5784,9710.0
2020-12-11 15:50:00,300.05,300.58,299.75,300.56,57996.0,278.5784,279.0705,278.2999,279.0519,57996.0
2020-12-14 09:30:00,301.98,302.11,299.39,300.32,23186.0,280.3703,280.491,277.9657,278.8291,23186.0
2020-12-14 09:40:00,300.43,302.1,300.08,301.99,10206.0,278.9312,280.4817,278.6063,280.3796,10206.0
2020-12-14 09:50:00,301.96,302.8,301.45,302.68,12749.0,280.3518,281.1316,279.8782,281.0202,12749.0
2020-12-14 10:00:00,302.55,303.39,302.12,303.32,11767.0,280.8995,281.6794,280.5003,281.6144,11767.0
2020-12-14 10:10:00,303.11,303.16,301.77,302.22,8662.0,281.4195,281.4659,280.1753,280.5931,8662.0
2020-12-14 10:20:00,302.44,302.82,301.72,302.41,4423.0,280.7974,281.1502,280.1289,280.7695,4423.0
2020-12-14 10:30:00,302.58,303.22,302.23,303.14,7186.0,280.9274,281.5216,280.6024,281.4473,7186.0
2020-12-14 10:40:00,303.04,303.38,302.76,302.8,6647.0,281.3545,281.6701,281.0945,281.1316,6647.0
2020-12-14 10:50:00,302.69,303.0,302.39,302.5,8881.0,281.0295,281.3173,280.751,280.8531,8881.0
2020-12-14 11:00:00,302.49,302.86,301.82,301.84,9487.0,280.8438,281.1873,280.2218,280.2403,9487.0
2020-12-14 11:10:00,301.81,302.16,301.2,301.51,14358.0,280.2125,280.5374,279.6461,279.934,14358.0
2020-12-14 11:20:00,301.53,301.96,300.95,300.99,8801.0,279.9525,280.3518,279.414,279.4512,8801.0
2020-12-14 11:30:00,301.1,301.11,300.14,300.6,4759.0,279.5533,279.5626,278.662,279.0891,4759.0
2020-12-14 11:40:00,300.47,301.14,300.08,300.63,9893.0,278.9684,279.5904,278.6063,279.1169,9893.0
2020-12-14 11:50:00,300.59,300.88,299.86,300.08,4514.0,279.0798,279.349,278.402,278.6063,4514.0
2020-12-14 12:00:00,300.07,300.43,299.96,300.32,6444.0,278.597,278.9312,278.4949,278.8291,6444.0
2020-12-14 12:10:00,300.37,301.1,300.37,300.75,34244.0,278.8755,279.5533,278.8755,279.2283,34244.0
2020-12-14 12:20:00,300.91,301.47,300.91,301.47,4029.0,279.3769,279.8968,279.3769,279.8968,4029.0
2020-12-14 12:30:00,301.47,301.47,300.95,301.18,3846.0,279.8968,279.8968,279.414,279.6276,3846.0
2020-12-14 12:40:00,301.08,301.08,300.3,300.3,5644.0,279.5347,279.5347,278.8105,278.8105,5644.0
2020-12-14 12:50:00,300.44,300.8,300.07,300.66,4729.0,278.9405,279.2748,278.597,279.1448,4729.0
2020-12-14 13:00:00,300.72,301.4,300.72,301.02,2548.0,279.2005,279.8318,279.2005,279.479,2548.0
2020-12-14 13:10:00,301.01,301.46,301.0,301.15,3513.0,279.4697,279.8875,279.4604,279.5997,3513.0
2020-12-14 13:20:00,301.22,301.22,300.98,301.08,3835.0,279.6647,279.6647,279.4419,279.5347,3835.0
2020-12-14 13:30:00,301.09,301.24,300.73,300.99,4499.0,279.544,279.6833,279.2098,279.4512,4499.0
2020-12-14 13:40:00,301.17,301.22,300.67,300.9,4111.0,279.6183,279.6647,279.1541,279.3676,4111.0
2020-12-14 13:50:00,300.89,301.02,300.48,300.95,3619.0,279.3583,279.479,278.9777,279.414,3619.0
2020-12-14 14:00:00,300.96,300.97,300.51,300.54,4145.0,279.4233,279.4326,279.0055,279.0334,4145.0
2020-12-14 14:10:00,300.49,300.49,299.89,300.22,6296.0,278.9869,278.9869,278.4299,278.7363,6296.0
2020-12-14 14:20:00,300.23,300.23,299.23,299.23,5653.0,278.7455,278.7455,277.8171,277.8171,5653.0
2020-12-14 14:30:00,299.41,299.41,298.7,298.73,5454.0,277.9842,277.9842,277.325,277.3529,5454.0
2020-12-14 14:40:00,298.95,299.31,298.93,299.19,6586.0,277.5571,277.8914,277.5386,277.78,6586.0
2020-12-14 14:50:00,299.18,299.76,299.11,299.76,8414.0,277.7707,278.3092,277.7057,278.3092,8414.0
2020-12-14 15:00:00,299.76,299.77,299.19,299.19,4148.0,278.3092,278.3185,277.78,277.78,4148.0
2020-12-14 15:10:00,299.21,299.46,299.0,299.04,6619.0,277.7985,278.0307,277.6036,277.6407,6619.0
2020-12-14 15:20:00,299.06,299.62,299.0,299.31,10851.0,277.6593,278.1792,277.6036,277.8914,10851.0
2020-12-14 15:30:00,299.25,299.31,298.54,298.55,11189.0,277.8357,277.8914,277.1765,277.1858,11189.0
2020-12-14 15:40:00,298.51,298.92,298.45,298.68,22905.0,277.1486,277.5293,277.0929,277.3065,22905.0
2020-12-14 15:50:00,298.68,298.73,298.0,298.0,66451.0,277.3065,277.3529,276.6751,276.6751,66451.0
2020-12-15 09:30:00,298.34,299.36,297.75,298.54,15830.0,276.9908,277.9378,276.443,277.1765,15830.0
2020-12-15 09:40:00,298.19,298.72,297.85,298.02,15344.0,276.8515,277.3436,276.5359,276.6937,15344.0
2020-12-15 09:50:00,298.19,298.75,298.02,298.6,10928.0,276.8515,277.3715,276.6937,277.2322,10928.0
2020-12-15 10:00:00,298.33,299.13,298.11,298.96,8145.0,276.9815,277.7243,276.7773,277.5664,8145.0
2020-12-15 10:10:00,299.0,299.89,298.99,299.32,5984.0,277.6036,278.4299,277.5943,277.9007,5984.0
2020-12-15 10:20:00,299.15,299.18,298.33,298.5,12739.0,277.7428,277.7707,276.9815,277.1393,12739.0
2020-12-15 10:30:00,298.48,298.73,298.01,298.56,9011.0,277.1208,277.3529,276.6844,277.1951,9011.0
2020-12-15 10:40:00,298.48,298.56,298.18,298.43,8743.0,277.1208,277.1951,276.8422,277.0744,8743.0
2020-12-15 10:50:00,298.45,299.49,298.26,299.49,6631.0,277.0929,278.0585,276.9165,278.0585,6631.0
2020-12-15 11:00:00,299.33,299.5,298.99,299.32,12321.0,277.91,278.0678,277.5943,277.9007,12321.0
2020-12-15 11:10:00,299.37,299.62,298.73,298.98,5931.0,277.9471,278.1792,277.3529,277.585,5931.0
2020-12-15 11:20:00,299.09,299.51,298.97,299.27,7392.0,277.6871,278.0771,277.5757,277.8542,7392.0
2020-12-15 11:30:00,299.11,299.28,298.53,298.65,7470.0,277.7057,277.8635,277.1672,277.2786,7470.0
2020-12-15 11:40:00,298.53,298.9,298.41,298.8,18582.0,277.1672,277.5107,277.0558,277.4179,18582.0
2020-12-15 11:50:00,298.65,299.16,298.5,298.83,16512.0,277.2786,277.7521,277.1393,277.4457,16512.0
2020-12-15 12:00:00,298.86,298.86,298.3,298.35,6781.0,277.4736,277.4736,276.9537,277.0001,6781.0
2020-12-15 12:10:00,298.5,298.72,298.33,298.49,10919.0,277.1393,277.3436,276.9815,277.1301,10919.0
2020-12-15 12:20:00,298.5,298.59,298.38,298.51,11146.0,277.1393,277.2229,277.0279,277.1486,11146.0
2020-12-15 12:30:00,298.51,299.17,298.51,299.13,7264.0,277.1486,277.7614,277.1486,277.7243,7264.0
2020-12-15 12:40:00,299.23,299.7,298.98,299.7,8763.0,277.8171,278.2535,277.585,278.2535,8763.0
2020-12-15 12:50:00,299.68,300.48,299.61,300.31,7658.0,278.2349,278.9777,278.1699,278.8198,7658.0
2020-12-15 13:00:00,300.32,300.66,300.09,300.33,8115.0,278.8291,279.1448,278.6156,278.8384,8115.0
2020-12-15 13:10:00,300.37,300.66,300.26,300.33,5585.0,278.8755,279.1448,278.7734,278.8384,5585.0
2020-12-15 13:20:00,300.41,300.52,300.21,300.36,3234.0,278.9127,279.0148,278.727,278.8662,3234.0
2020-12-15 13:30:00,300.18,300.3,299.95,300.1,11203.0,278.6991,278.8105,278.4856,278.6249,11203.0
2020-12-15 13:40:00,300.0,300.0,299.57,299.81,4974.0,278.532,278.532,278.1328,278.3556,4974.0
2020-12-15 13:50:00,299.9,300.0,299.54,299.89,7930.0,278.4392,278.532,278.1049,278.4299,7930.0
2020-12-15 14:00:00,299.93,300.0,299.41,299.92,27040.0,278.467,278.532,277.9842,278.4577,27040.0
2020-12-15 14:10:00,299.99,300.32,299.9,300.27,37452.0,278.5227,278.8291,278.4392,278.7827,37452.0
2020-12-15 14:20:00,300.5,300.5,300.12,300.2,9325.0,278.9962,278.9962,278.6434,278.7177,9325.0
2020-12-15 14:30:00,300.34,300.5,300.24,300.35,7988.0,278.8477,278.9962,278.7548,278.857,7988.0
2020-12-15 14:40:00,300.31,300.5,300.31,300.5,20689.0,278.8198,278.9962,278.8198,278.9962,20689.0
2020-12-15 14:50:00,300.39,300.49,299.23,299.56,8429.0,278.8941,278.9869,277.8171,278.1235,8429.0
2020-12-15 15:00:00,299.69,299.74,299.24,299.28,7513.0,278.2442,278.2906,277.8264,277.8635,7513.0
2020-12-15 15:10:00,299.34,299.54,299.13,299.26,4351.0,277.9192,278.1049,277.7243,277.845,4351.0
2020-12-15 15:20:00,299.21,299.39,298.96,299.01,8318.0,277.7985,277.9657,277.5664,277.6129,8318.0
2020-12-15 15:30:00,299.03,299.03,298.63,298.67,7997.0,277.6314,277.6314,277.26,277.2972,7997.0
2020-12-15 15:40:00,298.69,299.1,298.66,298.84,28288.0,277.3158,277.6964,277.2879,277.455,28288.0
2020-12-15 15:50:00,298.84,299.16,298.24,298.51,91002.0,277.455,277.7521,276.898,277.1486,91002.0
2020-12-16 09:30:00,300.42,301.98,299.31,300.53,43457.0,278.922,280.3703,277.8914,279.0241,43457.0
2020-12-16 09:40:00,300.64,300.76,299.96,300.75,20818.0,279.1262,279.2376,278.4949,279.2283,20818.0
2020-12-16 09:50:00,301.2,302.2,301.2,302.2,15764.0,279.6461,280.5746,279.6461,280.5746,15764.0
2020-12-16 10:00:00,302.17,302.17,301.04,301.42,23971.0,280.5467,280.5467,279.4976,279.8504,23971.0
2020-12-16 10:10:00,301.4,301.4,300.12,300.77,12261.0,279.8318,279.8318,278.6434,279.2469,12261.0
2020-12-16 10:20:00,301.0,301.77,300.69,300.99,5072.0,279.4604,280.1753,279.1726,279.4512,5072.0
2020-12-16 10:30:00,300.99,301.21,300.12,300.13,9416.0,279.4512,279.6554,278.6434,278.6527,9416.0
2020-12-16 10:40:00,300.05,301.0,299.98,300.84,8702.0,278.5784,279.4604,278.5134,279.3119,8702.0
2020-12-16 10:50:00,300.93,300.96,300.24,300.75,11626.0,279.3955,279.4233,278.7548,279.2283,11626.0
2020-12-16 11:00:00,300.84,302.0,300.63,301.68,11939.0,279.3119,280.3889,279.1169,280.0918,11939.0
2020-12-16 11:10:00,301.69,301.86,301.26,301.5,6427.0,280.1011,280.2589,279.7018,279.9247,6427.0
2020-12-16 11:20:00,301.59,301.77,301.24,301.32,3364.0,280.0082,280.1753,279.6833,279.7575,3364.0
2020-12-16 11:30:00,301.33,302.17,301.06,302.17,15192.0,279.7668,280.5467,279.5162,280.5467,15192.0
2020-12-16 11:40:00,302.14,302.33,301.03,301.03,6225.0,280.5189,280.6953,279.4883,279.4883,6225.0
2020-12-16 11:50:00,301.1,301.39,300.65,301.06,10118.0,279.5533,279.8225,279.1355,279.5162,10118.0
2020-12-16 12:00:00,301.19,301.52,300.83,300.96,5023.0,279.6369,279.9432,279.3026,279.4233,5023.0
2020-12-16 12:10:00,300.69,301.06,300.67,300.86,5165.0,279.1726,279.5162,279.1541,279.3305,5165.0
2020-12-16 12:20:00,300.89,301.07,300.71,300.97,7235.0,279.3583,279.5254,279.1912,279.4326,7235.0
2020-12-16 12:30:00,300.97,301.24,300.8,300.81,3788.0,279.4326,279.6833,279.2748,279.284,3788.0
2020-12-16 12:40:00,300.76,300.9,300.48,300.52,5715.0,279.2376,279.3676,278.9777,279.0148,5715.0
2020-12-16 12:50:00,300.6,301.04,300.34,300.75,8549.0,279.0891,279.4976,278.8477,279.2283,8549.0
2020-12-16 13:00:00,300.84,301.14,300.78,300.95,6357.0,279.3119,279.5904,279.2562,279.414,6357.0
2020-12-16 13:10:00,300.91,300.99,300.72,300.88,3412.0,279.3769,279.4512,279.2005,279.349,3412.0
2020-12-16 13:20:00,300.79,301.24,300.78,301.23,5702.0,279.2655,279.6833,279.2562,279.674,5702.0
2020-12-16 13:30:00,301.33,301.33,300.69,300.78,6376.0,279.7668,279.7668,279.1726,279.2562,6376.0
2020-12-16 13:40:00,300.63,300.78,300.0,300.0,13182.0,279.1169,279.2562,278.532,278.532,13182.0
2020-12-16 13:50:00,300.12,300.58,300.01,300.25,11788.0,278.6434,279.0705,278.5413,278.7641,11788.0
2020-12-16 14:00:00,300.41,300.82,299.58,300.75,39599.0,278.9127,279.2933,278.1421,279.2283,39599.0
2020-12-16 14:10:00,300.6,300.92,300.35,300.89,12486.0,279.0891,279.3862,278.857,279.3583,12486.0
2020-12-16 14:20:00,300.79,301.21,300.68,300.96,7335.0,279.2655,279.6554,279.1633,279.4233,7335.0
2020-12-16 14:30:00,301.21,302.11,301.14,301.95,22258.0,279.6554,280.491,279.5904,280.3425,22258.0
2020-12-16 14:40:00,301.88,302.56,301.74,302.56,15536.0,280.2775,280.9088,280.1475,280.9088,15536.0
2020-12-16 14:50:00,302.54,303.05,302.54,303.01,10405.0,280.8902,281.3638,280.8902,281.3266,10405.0
2020-12-16 15:00:00,303.0,303.24,302.65,303.15,13836.0,281.3173,281.5402,280.9924,281.4566,13836.0
2020-12-16 15:10:00,303.19,304.01,303.19,304.0,11200.0,281.4937,282.2551,281.4937,282.2458,11200.0
2020-12-16 15:20:00,304.0,304.08,303.46,303.75,8057.0,282.2458,282.32,281.7444,282.0137,8057.0
2020-12-16 15:30:00,303.63,303.9,303.2,303.35,10517.0,281.9022,282.1529,281.503,281.6423,10517.0
2020-12-16 15:40:00,303.5,303.65,303.12,303.34,16268.0,281.7815,281.9208,281.4287,281.633,16268.0
2020-12-16 15:50:00,303.24,303.24,301.89,302.14,53800.0,281.5402,281.5402,280.2868,280.5189,53800.0
2020-12-17 09:30:00,302.27,304.3,302.27,303.14,16662.0,280.6396,282.5243,280.6396,281.4473,16662.0
2020-12-17 09:40:00,303.14,303.21,301.91,302.41,14839.0,281.4473,281.5123,280.3053,280.7695,14839.0
2020-12-17 09:50:00,302.62,304.02,302.08,304.02,19148.0,280.9645,282.2643,280.4632,282.2643,19148.0
2020-12-17 10:00:00,304.36,304.74,303.42,304.55,15779.0,282.58,282.9328,281.7073,282.7564,15779.0
2020-12-17 10:10:00,304.45,304.64,304.0,304.53,10005.0,282.6636,282.84,282.2458,282.7378,10005.0
2020-12-17 10:20:00,304.6,305.77,304.6,305.6,10310.0,282.8028,283.8891,282.8028,283.7313,10310.0
2020-12-17 10:30:00,305.62,306.47,305.5,305.79,7858.0,283.7498,284.539,283.6384,283.9077,7858.0
2020-12-17 10:40:00,305.63,306.99,305.2,305.2,41317.0,283.7591,285.0218,283.3599,283.3599,41317.0
2020-12-17 10:50:00,305.47,305.53,304.53,304.53,10066.0,283.6106,283.6663,282.7378,282.7378,10066.0
2020-12-17 11:00:00,304.81,304.81,303.78,303.78,5848.0,282.9978,282.9978,282.0415,282.0415,5848.0
2020-12-17 11:10:00,303.75,303.89,303.04,303.23,19716.0,282.0137,282.1436,281.3545,281.5309,19716.0
2020-12-17 11:20:00,303.19,303.38,302.19,302.2,21107.0,281.4937,281.6701,280.5653,280.5746,21107.0
2020-12-17 11:30:00,302.25,302.25,301.38,301.71,21497.0,280.621,280.621,279.8133,280.1196,21497.0
2020-12-17 11:40:00,301.68,302.61,301.65,302.59,8202.0,280.0918,280.9552,280.0639,280.9367,8202.0
2020-12-17 11:50:00,302.59,302.77,302.0,302.33,7169.0,280.9367,281.1038,280.3889,280.6953,7169.0
2020-12-17 12:00:00,302.26,302.75,302.07,302.62,6029.0,280.6303,281.0852,280.4539,280.9645,6029.0
2020-12-17 12:10:00,302.66,302.82,302.42,302.54,4587.0,281.0017,281.1502,280.7788,280.8902,4587.0
2020-12-17 12:20:00,302.51,302.52,301.79,301.93,8200.0,280.8624,280.8717,280.1939,280.3239,8200.0
2020-12-17 12:30:00,301.83,301.87,301.46,301.53,5224.0,280.2311,280.2682,279.8875,279.9525,5224.0
2020-12-17 12:40:00,301.53,302.03,301.53,301.89,4989.0,279.9525,280.4167,279.9525,280.2868,4989.0
2020-12-17 12:50:00,301.92,302.43,301.66,302.35,13852.0,280.3146,280.7881,280.0732,280.7138,13852.0
2020-12-17 13:00:00,302.34,302.84,302.21,302.63,4986.0,280.7046,281.1688,280.5839,280.9738,4986.0
2020-12-17 13:10:00,302.7,302.88,302.52,302.88,4122.0,281.0388,281.2059,280.8717,281.2059,4122.0
2020-12-17 13:20:00,303.0,303.12,302.79,303.09,5444.0,281.3173,281.4287,281.1224,281.4009,5444.0
2020-12-17 13:30:00,303.05,303.17,302.68,302.92,5457.0,281.3638,281.4752,281.0202,281.2431,5457.0
2020-12-17 13:40:00,302.96,302.96,302.12,302.23,7963.0,281.2802,281.2802,280.5003,280.6024,7963.0
2020-12-17 13:50:00,302.23,303.33,302.17,303.22,8983.0,280.6024,281.6237,280.5467,281.5216,8983.0
2020-12-17 14:00:00,303.35,303.75,302.52,303.75,8555.0,281.6423,282.0137,280.8717,282.0137,8555.0
2020-12-17 14:10:00,303.65,303.67,302.96,302.98,5756.0,281.9208,281.9394,281.2802,281.2988,5756.0
2020-12-17 14:20:00,303.1,303.2,302.85,302.88,12217.0,281.4102,281.503,281.1781,281.2059,12217.0
2020-12-17 14:30:00,302.94,303.42,302.92,303.06,10818.0,281.2616,281.7073,281.2431,281.373,10818.0
2020-12-17 14:40:00,303.1,303.1,302.12,302.12,5356.0,281.4102,281.4102,280.5003,280.5003,5356.0
2020-12-17 14:50:00,302.11,302.13,301.4,301.5,8058.0,280.491,280.5096,279.8318,279.9247,8058.0
2020-12-17 15:00:00,301.49,301.49,300.79,301.16,12930.0,279.9154,279.9154,279.2655,279.609,12930.0
2020-12-17 15:10:00,301.11,301.27,300.93,301.27,6548.0,279.5626,279.7111,279.3955,279.7111,6548.0
2020-12-17 15:20:00,301.27,301.89,301.06,301.88,12297.0,279.7111,280.2868,279.5162,280.2775,12297.0
2020-12-17 15:30:00,301.85,301.88,301.1,301.1,14796.0,280.2496,280.2775,279.5533,279.5533,14796.0
2020-12-17 15:40:00,301.05,301.1,300.58,300.58,31178.0,279.5069,279.5533,279.0705,279.0705,31178.0
2020-12-17 15:50:00,300.69,300.98,299.67,300.74,111537.0,279.1726,279.4419,278.2256,279.2191,111537.0
2020-12-18 09:30:00,300.6,301.6,299.21,301.11,150642.0,279.0891,280.0175,277.7985,279.5626,150642.0
2020-12-18 09:40:00,301.06,303.17,300.98,302.84,32009.0,279.5162,281.4752,279.4419,281.1688,32009.0
2020-12-18 09:50:00,302.84,303.28,302.35,303.19,16555.0,281.1688,281.5773,280.7138,281.4937,16555.0
2020-12-18 10:00:00,303.35,303.53,302.31,303.51,7163.0,281.6423,281.8094,280.6767,281.7908,7163.0
2020-12-18 10:10:00,303.45,303.76,302.53,302.79,28826.0,281.7351,282.0229,280.881,281.1224,28826.0
2020-12-18 10:20:00,302.82,302.99,301.93,302.2,40324.0,281.1502,281.308,280.3239,280.5746,40324.0
2020-12-18 10:30:00,302.13,302.49,301.87,302.2,30835.0,280.5096,280.8438,280.2682,280.5746,30835.0
2020-12-18 10:40:00,302.21,302.65,302.1,302.11,7822.0,280.5839,280.9924,280.4817,280.491,7822.0
2020-12-18 10:50:00,302.19,302.73,301.75,302.5,8004.0,280.5653,281.0666,280.1568,280.8531,8004.0
2020-12-18 11:00:00,302.49,302.83,302.09,302.83,5836.0,280.8438,281.1595,280.4724,281.1595,5836.0
2020-12-18 11:10:00,302.78,302.93,302.0,302.82,10219.0,281.1131,281.2523,280.3889,281.1502,10219.0
2020-12-18 11:20:00,302.72,303.75,302.7,303.32,37082.0,281.0574,282.0137,281.0388,281.6144,37082.0
2020-12-18 11:30:00,303.31,303.45,302.58,302.58,10099.0,281.6051,281.7351,280.9274,280.9274,10099.0
2020-12-18 11:40:00,302.59,302.59,302.17,302.4,64554.0,280.9367,280.9367,280.5467,280.7603,64554.0
2020-12-18 11:50:00,302.57,303.5,302.49,302.95,10612.0,280.9181,281.7815,280.8438,281.2709,10612.0
2020-12-18 12:00:00,302.93,303.18,302.81,303.11,5893.0,281.2523,281.4844,281.1409,281.4195,5893.0
2020-12-18 12:10:00,303.39,303.71,303.15,303.39,3235.0,281.6794,281.9765,281.4566,281.6794,3235.0
2020-12-18 12:20:00,303.32,303.38,302.74,302.77,5642.0,281.6144,281.6701,281.0759,281.1038,5642.0
2020-12-18 12:30:00,302.56,303.08,302.31,303.07,5775.0,280.9088,281.3916,280.6767,281.3823,5775.0
2020-12-18 12:40:00,302.91,303.13,302.71,302.71,6414.0,281.2338,281.438,281.0481,281.0481,6414.0
2020-12-18 12:50:00,302.59,302.59,301.97,302.56,4758.0,280.9367,280.9367,280.361,280.9088,4758.0
2020-12-18 13:00:00,302.61,302.62,301.8,301.8,4719.0,280.9552,280.9645,280.2032,280.2032,4719.0
2020-12-18 13:10:00,301.87,301.89,301.32,301.32,7322.0,280.2682,280.2868,279.7575,279.7575,7322.0
2020-12-18 13:20:00,301.38,301.67,301.3,301.37,3383.0,279.8133,280.0825,279.739,279.804,3383.0
2020-12-18 13:30:00,301.38,301.4,300.77,300.77,7495.0,279.8133,279.8318,279.2469,279.2469,7495.0
2020-12-18 13:40:00,300.82,301.02,300.51,300.84,10622.0,279.2933,279.479,279.0055,279.3119,10622.0
2020-12-18 13:50:00,300.74,300.88,300.66,300.79,5455.0,279.2191,279.349,279.1448,279.2655,5455.0
2020-12-18 14:00:00,300.75,300.75,300.2,300.45,8791.0,279.2283,279.2283,278.7177,278.9498,8791.0
2020-12-18 14:10:00,300.37,300.55,300.0,300.02,13003.0,278.8755,279.0427,278.532,278.5506,13003.0
2020-12-18 14:20:00,299.99,300.03,299.67,299.91,8256.0,278.5227,278.5599,278.2256,278.4484,8256.0
2020-12-18 14:30:00,299.96,300.1,299.51,299.89,10480.0,278.4949,278.6249,278.0771,278.4299,10480.0
2020-12-18 14:40:00,299.9,300.16,299.66,300.16,5834.0,278.4392,278.6806,278.2163,278.6806,5834.0
2020-12-18 14:50:00,300.16,300.49,299.84,300.04,20448.0,278.6806,278.9869,278.3835,278.5691,20448.0
2020-12-18 15:00:00,299.99,300.5,299.99,300.44,11973.0,278.5227,278.9962,278.5227,278.9405,11973.0
2020-12-18 15:10:00,300.4,300.57,300.15,300.46,11737.0,278.9034,279.0612,278.6713,278.9591,11737.0
2020-12-18 15:20:00,300.42,300.62,300.11,300.62,11730.0,278.922,279.1076,278.6341,279.1076,11730.0
2020-12-18 15:30:00,300.75,301.27,300.75,301.24,12272.0,279.2283,279.7111,279.2283,279.6833,12272.0
2020-12-18 15:40:00,301.38,303.52,301.08,303.52,57331.0,279.8133,281.8001,279.5347,281.8001,57331.0
2020-12-18 15:50:00,303.8,304.96,302.91,303.13,146246.0,282.0601,283.1371,281.2338,281.438,146246.0
2020-12-21 09:30:00,299.03,299.91,296.17,296.17,41468.0,277.6314,278.4484,274.9761,274.9761,41468.0
2020-12-21 09:40:00,296.2,296.49,294.69,295.11,19017.0,275.0039,275.2732,273.602,273.9919,19017.0
2020-12-21 09:50:00,295.3,296.13,294.83,294.91,27328.0,274.1683,274.9389,273.732,273.8062,27328.0
2020-12-21 10:00:00,294.77,295.33,292.76,295.33,34554.0,273.6763,274.1962,271.8101,274.1962,34554.0
2020-12-21 10:10:00,295.38,295.95,294.9,295.42,19408.0,274.2426,274.7718,273.797,274.2798,19408.0
2020-12-21 10:20:00,295.42,295.42,293.31,294.38,15232.0,274.2798,274.2798,272.3207,273.3142,15232.0
2020-12-21 10:30:00,294.2,294.97,294.06,294.72,12778.0,273.1471,273.862,273.0171,273.6298,12778.0
2020-12-21 10:40:00,294.7,295.51,294.49,294.63,10691.0,273.6113,274.3633,273.4163,273.5463,10691.0
2020-12-21 10:50:00,294.74,295.56,294.72,295.56,8813.0,273.6484,274.4097,273.6298,274.4097,8813.0
2020-12-21 11:00:00,295.38,296.88,295.25,296.88,8848.0,274.2426,275.6353,274.1219,275.6353,8848.0
2020-12-21 11:10:00,296.88,297.25,296.51,296.98,9147.0,275.6353,275.9788,275.2918,275.7281,9147.0
2020-12-21 11:20:00,296.92,297.39,296.66,296.66,14283.0,275.6724,276.1088,275.431,275.431,14283.0
2020-12-21 11:30:00,296.63,297.57,296.63,297.46,9963.0,275.4032,276.2759,275.4032,276.1738,9963.0
2020-12-21 11:40:00,297.57,298.37,297.44,298.31,11299.0,276.2759,277.0187,276.1552,276.9629,11299.0
2020-12-21 11:50:00,298.34,298.69,298.28,298.34,3353.0,276.9908,277.3158,276.9351,276.9908,3353.0
2020-12-21 12:00:00,298.31,298.58,297.32,297.88,2610.0,276.9629,277.2136,276.0438,276.5637,2610.0
2020-12-21 12:10:00,297.76,298.44,297.76,298.44,2940.0,276.4523,277.0836,276.4523,277.0836,2940.0
2020-12-21 12:20:00,298.43,298.65,298.13,298.53,4312.0,277.0744,277.2786,276.7958,277.1672,4312.0
2020-12-21 12:30:00,298.54,298.54,298.17,298.37,2613.0,277.1765,277.1765,276.833,277.0187,2613.0
2020-12-21 12:40:00,298.17,298.5,297.85,298.5,7188.0,276.833,277.1393,276.5359,277.1393,7188.0
2020-12-21 12:50:00,298.44,298.99,298.2,298.47,5201.0,277.0836,277.5943,276.8608,277.1115,5201.0
2020-12-21 13:00:00,298.44,298.71,298.34,298.65,3255.0,277.0836,277.3343,276.9908,277.2786,3255.0
2020-12-21 13:10:00,298.47,298.56,297.72,297.8,9386.0,277.1115,277.1951,276.4152,276.4894,9386.0
2020-12-21 13:20:00,297.68,298.01,297.48,297.64,7663.0,276.378,276.6844,276.1923,276.3409,7663.0
2020-12-21 13:30:00,297.57,297.8,297.39,297.45,6917.0,276.2759,276.4894,276.1088,276.1645,6917.0
2020-12-21 13:40:00,297.59,298.11,297.59,298.09,10010.0,276.2945,276.7773,276.2945,276.7587,10010.0
2020-12-21 13:50:00,298.12,298.15,297.56,297.84,10909.0,276.7865,276.8144,276.2666,276.5266,10909.0
2020-12-21 14:00:00,297.81,297.81,296.82,296.82,16963.0,276.4987,276.4987,275.5796,275.5796,16963.0
2020-12-21 14:10:00,296.87,297.12,296.7,297.05,8029.0,275.626,275.8581,275.4682,275.7931,8029.0
2020-12-21 14:20:00,297.11,297.78,297.05,297.63,7948.0,275.8488,276.4709,275.7931,276.3316,7948.0
2020-12-21 14:30:00,297.55,297.65,297.04,297.2,8890.0,276.2573,276.3502,275.7838,275.9324,8890.0
2020-12-21 14:40:00,297.22,297.34,297.07,297.13,7541.0,275.9509,276.0624,275.8117,275.8674,7541.0
2020-12-21 14:50:00,297.05,297.34,296.31,296.31,9381.0,275.7931,276.0624,275.1061,275.1061,9381.0
2020-12-21 15:00:00,296.47,297.09,296.47,296.61,8779.0,275.2546,275.8302,275.2546,275.3846,8779.0
2020-12-21 15:10:00,296.66,297.24,296.66,297.06,4004.0,275.431,275.9695,275.431,275.8024,4004.0
2020-12-21 15:20:00,297.07,297.24,296.74,297.07,7954.0,275.8117,275.9695,275.5053,275.8117,7954.0
2020-12-21 15:30:00,297.16,297.16,295.72,296.17,30138.0,275.8952,275.8952,274.5583,274.9761,30138.0
2020-12-21 15:40:00,296.24,296.79,296.12,296.69,25458.0,275.0411,275.5517,274.9297,275.4589,25458.0
2020-12-21 15:50:00,296.74,297.74,296.3,297.45,73224.0,275.5053,276.4337,275.0968,276.1645,73224.0
2020-12-22 09:30:00,297.44,297.44,295.94,296.85,18449.0,276.1552,276.1552,274.7625,275.6074,18449.0
2020-12-22 09:40:00,296.85,296.85,295.1,296.0,13607.0,275.6074,275.6074,273.9827,274.8182,13607.0
2020-12-22 09:50:00,295.9,295.9,294.81,295.08,7560.0,274.7254,274.7254,273.7134,273.9641,7560.0
2020-12-22 10:00:00,295.03,295.99,294.72,295.75,8814.0,273.9177,274.809,273.6298,274.5861,8814.0
2020-12-22 10:10:00,295.69,295.99,295.15,295.95,11875.0,274.5304,274.809,274.0291,274.7718,11875.0
2020-12-22 10:20:00,295.84,295.94,295.21,295.36,10572.0,274.6697,274.7625,274.0848,274.224,10572.0
2020-12-22 10:30:00,295.4,296.01,295.18,295.87,17954.0,274.2612,274.8275,274.0569,274.6976,17954.0
2020-12-22 10:40:00,295.78,295.95,295.44,295.74,11489.0,274.614,274.7718,274.2983,274.5769,11489.0
2020-12-22 10:50:00,295.72,296.71,295.6,296.0,11566.0,274.5583,275.4774,274.4469,274.8182,11566.0
2020-12-22 11:00:00,296.03,296.29,295.82,296.07,14255.0,274.8461,275.0875,274.6511,274.8832,14255.0
2020-12-22 11:10:00,296.05,296.19,295.9,296.1,4995.0,274.8647,274.9947,274.7254,274.9111,4995.0
2020-12-22 11:20:00,296.0,296.0,295.56,295.68,6427.0,274.8182,274.8182,274.4097,274.5211,6427.0
2020-12-22 11:30:00,295.71,296.26,295.59,296.17,7150.0,274.549,275.0596,274.4376,274.9761,7150.0
2020-12-22 11:40:00,296.05,296.3,295.85,296.02,10189.0,274.8647,275.0968,274.679,274.8368,10189.0
2020-12-22 11:50:00,296.01,296.18,295.8,295.87,3334.0,274.8275,274.9854,274.6326,274.6976,3334.0
2020-12-22 12:00:00,295.82,296.1,295.82,296.05,3900.0,274.6511,274.9111,274.6511,274.8647,3900.0
2020-12-22 12:10:00,296.05,296.1,295.9,296.06,8034.0,274.8647,274.9111,274.7254,274.874,8034.0
2020-12-22 12:20:00,296.07,296.89,296.07,296.33,9008.0,274.8832,275.6446,274.8832,275.1246,9008.0
2020-12-22 12:30:00,296.38,296.54,296.3,296.38,6644.0,275.1711,275.3196,275.0968,275.1711,6644.0
2020-12-22 12:40:00,296.3,296.67,296.3,296.63,9539.0,275.0968,275.4403,275.0968,275.4032,9539.0
2020-12-22 12:50:00,296.61,296.65,296.29,296.51,7075.0,275.3846,275.4217,275.0875,275.2918,7075.0
2020-12-22 13:00:00,296.52,296.53,296.31,296.5,3041.0,275.301,275.3103,275.1061,275.2825,3041.0
2020-12-22 13:10:00,296.5,296.89,296.4,296.84,7370.0,275.2825,275.6446,275.1896,275.5981,7370.0
2020-12-22 13:20:00,296.75,296.83,296.46,296.59,32933.0,275.5146,275.5889,275.2453,275.366,32933.0
2020-12-22 13:30:00,296.61,297.05,296.61,296.87,8970.0,275.3846,275.7931,275.3846,275.626,8970.0
2020-12-22 13:40:00,296.69,297.1,296.69,297.0,6942.0,275.4589,275.8395,275.4589,275.7467,6942.0
2020-12-22 13:50:00,297.0,297.1,296.9,297.05,8674.0,275.7467,275.8395,275.6538,275.7931,8674.0
2020-12-22 14:00:00,297.06,297.11,296.52,297.03,3681.0,275.8024,275.8488,275.301,275.7745,3681.0
2020-12-22 14:10:00,297.04,297.44,296.88,297.29,9089.0,275.7838,276.1552,275.6353,276.0159,9089.0
2020-12-22 14:20:00,297.32,297.38,297.12,297.33,5090.0,276.0438,276.0995,275.8581,276.0531,5090.0
2020-12-22 14:30:00,297.34,297.82,297.34,297.51,8452.0,276.0624,276.508,276.0624,276.2202,8452.0
2020-12-22 14:40:00,297.41,297.63,297.07,297.54,10175.0,276.1273,276.3316,275.8117,276.248,10175.0
2020-12-22 14:50:00,297.67,297.69,296.93,297.09,7484.0,276.3687,276.3873,275.6817,275.8302,7484.0
2020-12-22 15:00:00,297.23,297.34,296.94,297.08,5634.0,275.9602,276.0624,275.691,275.821,5634.0
2020-12-22 15:10:00,297.1,297.1,296.26,296.44,12973.0,275.8395,275.8395,275.0596,275.2268,12973.0
2020-12-22 15:20:00,296.35,296.67,296.14,296.22,10276.0,275.1432,275.4403,274.9482,275.0225,10276.0
2020-12-22 15:30:00,296.23,296.23,295.87,296.08,9637.0,275.0318,275.0318,274.6976,274.8925,9637.0
2020-12-22 15:40:00,296.07,296.53,295.91,296.45,12108.0,274.8832,275.3103,274.7347,275.236,12108.0
2020-12-22 15:50:00,296.41,296.97,296.19,296.22,55124.0,275.1989,275.7188,274.9947,275.0225,55124.0
2020-12-23 09:30:00,298.29,299.87,297.56,299.49,16837.0,276.9444,278.4113,276.2666,278.0585,16837.0
2020-12-23 09:40:00,299.27,301.29,299.24,300.19,9264.0,277.8542,279.7297,277.8264,278.7084,9264.0
2020-12-23 09:50:00,300.93,301.73,300.57,301.41,14609.0,279.3955,280.1382,279.0612,279.8411,14609.0
2020-12-23 10:00:00,301.43,302.23,301.09,302.0,8542.0,279.8597,280.6024,279.544,280.3889,8542.0
2020-12-23 10:10:00,302.07,302.48,301.33,301.69,13753.0,280.4539,280.8345,279.7668,280.1011,13753.0
2020-12-23 10:20:00,301.45,301.9,301.12,301.14,6024.0,279.8782,280.296,279.5719,279.5904,6024.0
2020-12-23 10:30:00,301.04,301.68,300.78,301.68,7842.0,279.4976,280.0918,279.2562,280.0918,7842.0
2020-12-23 10:40:00,301.64,301.71,301.07,301.17,4134.0,280.0547,280.1196,279.5254,279.6183,4134.0
2020-12-23 10:50:00,301.44,302.13,301.25,301.9,7108.0,279.869,280.5096,279.6926,280.296,7108.0
2020-12-23 11:00:00,302.01,302.21,301.6,302.13,6967.0,280.3982,280.5839,280.0175,280.5096,6967.0
2020-12-23 11:10:00,302.21,302.5,302.0,302.22,6073.0,280.5839,280.8531,280.3889,280.5931,6073.0
2020-12-23 11:20:00,301.98,302.36,301.69,301.94,5962.0,280.3703,280.7231,280.1011,280.3332,5962.0
2020-12-23 11:30:00,301.98,302.1,301.34,301.65,7363.0,280.3703,280.4817,279.7761,280.0639,7363.0
2020-12-23 11:40:00,301.7,301.9,301.38,301.38,7621.0,280.1104,280.296,279.8133,279.8133,7621.0
2020-12-23 11:50:00,301.43,302.38,301.43,302.35,6595.0,279.8597,280.7417,279.8597,280.7138,6595.0
2020-12-23 12:00:00,302.33,302.59,302.07,302.47,4841.0,280.6953,280.9367,280.4539,280.8253,4841.0
2020-12-23 12:10:00,302.39,302.84,302.38,302.53,12432.0,280.751,281.1688,280.7417,280.881,12432.0
2020-12-23 12:20:00,302.73,302.75,302.4,302.4,2696.0,281.0666,281.0852,280.7603,280.7603,2696.0
2020-12-23 12:30:00,302.12,302.45,301.97,302.29,5323.0,280.5003,280.8067,280.361,280.6581,5323.0
2020-12-23 12:40:00,302.19,302.54,302.07,302.13,5378.0,280.5653,280.8902,280.4539,280.5096,5378.0
2020-12-23 12:50:00,302.19,302.35,301.73,301.83,5910.0,280.5653,280.7138,280.1382,280.2311,5910.0
2020-12-23 13:00:00,301.81,301.93,301.65,301.81,3350.0,280.2125,280.3239,280.0639,280.2125,3350.0
2020-12-23 13:10:00,301.74,302.0,301.66,301.66,4579.0,280.1475,280.3889,280.0732,280.0732,4579.0
2020-12-23 13:20:00,301.69,301.75,301.13,301.26,2900.0,280.1011,280.1568,279.5811,279.7018,2900.0
2020-12-23 13:30:00,301.13,301.28,300.68,300.91,4739.0,279.5811,279.7204,279.1633,279.3769,4739.0
2020-12-23 13:40:00,300.84,300.87,300.58,300.59,4624.0,279.3119,279.3398,279.0705,279.0798,4624.0
2020-12-23 13:50:00,300.5,300.97,300.47,300.64,2926.0,278.9962,279.4326,278.9684,279.1262,2926.0
2020-12-23 14:00:00,300.6,300.84,300.43,300.84,4782.0,279.0891,279.3119,278.9312,279.3119,4782.0
2020-12-23 14:10:00,300.62,300.74,300.4,300.57,3496.0,279.1076,279.2191,278.9034,279.0612,3496.0
2020-12-23 14:20:00,300.38,300.6,300.33,300.6,2422.0,278.8848,279.0891,278.8384,279.0891,2422.0
2020-12-23 14:30:00,300.59,301.07,300.49,300.92,8765.0,279.0798,279.5254,278.9869,279.3862,8765.0
2020-12-23 14:40:00,300.87,301.42,300.86,301.42,14870.0,279.3398,279.8504,279.3305,279.8504,14870.0
2020-12-23 14:50:00,301.43,301.49,301.08,301.23,10398.0,279.8597,279.9154,279.5347,279.674,10398.0
2020-12-23 15:00:00,301.3,301.52,301.25,301.37,6630.0,279.739,279.9432,279.6926,279.804,6630.0
2020-12-23 15:10:00,301.42,301.88,301.39,301.88,5428.0,279.8504,280.2775,279.8225,280.2775,5428.0
2020-12-23 15:20:00,301.92,302.28,301.66,302.25,4337.0,280.3146,280.6489,280.0732,280.621,4337.0
2020-12-23 15:30:00,302.2,302.22,301.5,301.66,11533.0,280.5746,280.5931,279.9247,280.0732,11533.0
2020-12-23 15:40:00,301.6,301.95,301.53,301.67,14022.0,280.0175,280.3425,279.9525,280.0825,14022.0
2020-12-23 15:50:00,301.62,301.62,300.47,300.47,49549.0,280.0361,280.0361,278.9684,278.9684,49549.0
2020-12-24 09:30:00,300.59,301.08,300.59,300.91,7007.0,279.0798,279.5347,279.0798,279.3769,7007.0
2020-12-24 09:40:00,300.77,300.77,299.5,299.6,3209.0,279.2469,279.2469,278.0678,278.1606,3209.0
2020-12-24 09:50:00,299.38,299.58,299.01,299.54,3147.0,277.9564,278.1421,277.6129,278.1049,3147.0
2020-12-24 10:00:00,299.53,299.55,298.99,299.38,5056.0,278.0956,278.1142,277.5943,277.9564,5056.0
2020-12-24 10:10:00,299.38,300.0,298.92,299.13,5369.0,277.9564,278.532,277.5293,277.7243,5369.0
2020-12-24 10:20:00,298.92,299.14,298.48,298.94,5557.0,277.5293,277.7335,277.1208,277.5479,5557.0
2020-12-24 10:30:00,298.89,298.89,298.23,298.61,5469.0,277.5014,277.5014,276.8887,277.2415,5469.0
2020-12-24 10:40:00,298.75,298.86,297.51,297.59,5148.0,277.3715,277.4736,276.2202,276.2945,5148.0
2020-12-24 10:50:00,297.88,298.67,297.63,298.67,17374.0,276.5637,277.2972,276.3316,277.2972,17374.0
2020-12-24 11:00:00,298.4,298.97,298.25,298.97,3426.0,277.0465,277.5757,276.9072,277.5757,3426.0
2020-12-24 11:10:00,298.85,299.0,298.03,298.17,5581.0,277.4643,277.6036,276.703,276.833,5581.0
2020-12-24 11:20:00,298.16,298.39,298.02,298.1,6523.0,276.8237,277.0372,276.6937,276.768,6523.0
2020-12-24 11:30:00,298.02,298.1,297.59,297.59,4157.0,276.6937,276.768,276.2945,276.2945,4157.0
2020-12-24 11:40:00,297.66,297.66,297.21,297.33,9790.0,276.3595,276.3595,275.9417,276.0531,9790.0
2020-12-24 11:50:00,297.42,297.48,296.93,297.35,10550.0,276.1366,276.1923,275.6817,276.0716,10550.0
2020-12-24 12:00:00,297.45,298.36,297.25,297.98,5640.0,276.1645,277.0094,275.9788,276.6566,5640.0
2020-12-24 12:10:00,298.08,298.35,298.01,298.02,3812.0,276.7494,277.0001,276.6844,276.6937,3812.0
2020-12-24 12:20:00,298.07,298.22,297.5,298.22,5566.0,276.7401,276.8794,276.2109,276.8794,5566.0
2020-12-24 12:30:00,298.21,298.76,298.21,298.55,5069.0,276.8701,277.3807,276.8701,277.1858,5069.0
2020-12-24 12:40:00,298.67,298.93,298.57,298.91,6497.0,277.2972,277.5386,277.2043,277.52,6497.0
2020-12-24 12:50:00,298.94,299.61,298.42,299.42,48059.0,277.5479,278.1699,277.0651,277.9935,48059.0
2020-12-28 09:30:00,300.51,301.77,300.17,300.68,12869.0,279.0055,280.1753,278.6898,279.1633,12869.0
2020-12-28 09:40:00,300.88,301.31,300.37,301.3,4516.0,279.349,279.7483,278.8755,279.739,4516.0
2020-12-28 09:50:00,301.31,301.31,299.61,299.61,10646.0,279.7483,279.7483,278.1699,278.1699,10646.0
2020-12-28 10:00:00,299.61,301.3,299.31,300.83,7365.0,278.1699,279.739,277.8914,279.3026,7365.0
2020-12-28 10:10:00,301.23,302.3,300.96,302.18,21346.0,279.674,280.6674,279.4233,280.556,21346.0
2020-12-28 10:20:00,302.38,303.89,302.34,303.88,19814.0,280.7417,282.1436,280.7046,282.1344,19814.0
2020-12-28 10:30:00,303.74,304.38,303.45,303.74,13027.0,282.0044,282.5986,281.7351,282.0044,13027.0
2020-12-28 10:40:00,303.8,304.71,303.79,304.01,7834.0,282.0601,282.905,282.0508,282.2551,7834.0
2020-12-28 10:50:00,304.02,304.02,303.34,303.4,5874.0,282.2643,282.2643,281.633,281.6887,5874.0
2020-12-28 11:00:00,303.24,303.35,302.18,302.18,19454.0,281.5402,281.6423,280.556,280.556,19454.0
2020-12-28 11:10:00,302.27,302.6,302.22,302.49,8424.0,280.6396,280.946,280.5931,280.8438,8424.0
2020-12-28 11:20:00,302.43,302.51,301.66,301.8,7277.0,280.7881,280.8624,280.0732,280.2032,7277.0
2020-12-28 11:30:00,301.96,301.97,301.5,301.62,7421.0,280.3518,280.361,279.9247,280.0361,7421.0
2020-12-28 11:40:00,301.62,302.1,301.59,302.1,12341.0,280.0361,280.4817,280.0082,280.4817,12341.0
2020-12-28 11:50:00,301.95,302.06,301.64,301.7,7826.0,280.3425,280.4446,280.0547,280.1104,7826.0
2020-12-28 12:00:00,301.75,301.97,301.69,301.71,7697.0,280.1568,280.361,280.1011,280.1196,7697.0
2020-12-28 12:10:00,301.7,301.96,301.54,301.59,13593.0,280.1104,280.3518,279.9618,280.0082,13593.0
2020-12-28 12:20:00,301.59,301.89,301.59,301.69,13372.0,280.0082,280.2868,280.0082,280.1011,13372.0
2020-12-28 12:30:00,301.77,301.94,301.77,301.94,5109.0,280.1753,280.3332,280.1753,280.3332,5109.0
2020-12-28 12:40:00,301.96,302.19,301.75,301.8,5363.0,280.3518,280.5653,280.1568,280.2032,5363.0
2020-12-28 12:50:00,301.79,302.27,301.75,301.89,7012.0,280.1939,280.6396,280.1568,280.2868,7012.0
2020-12-28 13:00:00,301.94,302.46,301.89,302.1,5037.0,280.3332,280.816,280.2868,280.4817,5037.0
2020-12-28 13:10:00,302.09,302.51,302.08,302.4,4137.0,280.4724,280.8624,280.4632,280.7603,4137.0
2020-12-28 13:20:00,302.37,302.47,302.17,302.35,6550.0,280.7324,280.8253,280.5467,280.7138,6550.0
2020-12-28 13:30:00,302.16,302.37,302.1,302.32,12551.0,280.5374,280.7324,280.4817,280.686,12551.0
2020-12-28 13:40:00,302.27,302.56,302.21,302.41,3084.0,280.6396,280.9088,280.5839,280.7695,3084.0
2020-12-28 13:50:00,302.36,302.57,302.2,302.51,6778.0,280.7231,280.9181,280.5746,280.8624,6778.0
2020-12-28 14:00:00,302.4,302.79,302.28,302.71,12464.0,280.7603,281.1224,280.6489,281.0481,12464.0
2020-12-28 14:10:00,302.74,303.0,302.57,302.9,3020.0,281.0759,281.3173,280.9181,281.2245,3020.0
2020-12-28 14:20:00,302.85,303.64,302.83,303.44,9354.0,281.1781,281.9115,281.1595,281.7258,9354.0
2020-12-28 14:30:00,303.54,303.83,303.4,303.6,6430.0,281.8187,282.0879,281.6887,281.8744,6430.0
2020-12-28 14:40:00,303.71,303.93,303.62,303.76,4601.0,281.9765,282.1808,281.893,282.0229,4601.0
2020-12-28 14:50:00,303.82,303.9,303.21,303.21,7001.0,282.0786,282.1529,281.5123,281.5123,7001.0
2020-12-28 15:00:00,303.27,303.5,303.21,303.5,9055.0,281.568,281.7815,281.5123,281.7815,9055.0
2020-12-28 15:10:00,303.43,303.59,303.38,303.51,13484.0,281.7166,281.8651,281.6701,281.7908,13484.0
2020-12-28 15:20:00,303.49,303.53,303.06,303.16,9253.0,281.7723,281.8094,281.373,281.4659,9253.0
2020-12-28 15:30:00,303.23,303.28,302.21,302.47,9978.0,281.5309,281.5773,280.5839,280.8253,9978.0
2020-12-28 15:40:00,302.49,303.17,302.48,302.95,8338.0,280.8438,281.4752,280.8345,281.2709,8338.0
2020-12-28 15:50:00,302.93,303.46,302.62,303.1,33607.0,281.2523,281.7444,280.9645,281.4102,33607.0
2020-12-29 09:30:00,304.81,305.03,303.9,303.9,13274.0,282.9978,283.2021,282.1529,282.1529,13274.0
2020-12-29 09:40:00,303.69,304.68,303.33,304.68,5870.0,281.958,282.8771,281.6237,282.8771,5870.0
2020-12-29 09:50:00,304.55,304.65,303.61,303.83,5820.0,282.7564,282.8493,281.8837,282.0879,5820.0
2020-12-29 10:00:00,303.76,304.81,303.5,304.65,26800.0,282.0229,282.9978,281.7815,282.8493,26800.0
2020-12-29 10:10:00,304.91,304.91,303.85,303.85,7149.0,283.0906,283.0906,282.1065,282.1065,7149.0
2020-12-29 10:20:00,303.89,304.2,303.63,303.74,5543.0,282.1436,282.4315,281.9022,282.0044,5543.0
2020-12-29 10:30:00,303.78,303.83,302.78,302.82,8806.0,282.0415,282.0879,281.1131,281.1502,8806.0
2020-12-29 10:40:00,302.81,303.62,302.81,303.39,5962.0,281.1409,281.893,281.1409,281.6794,5962.0
2020-12-29 10:50:00,303.52,303.52,302.64,302.84,4421.0,281.8001,281.8001,280.9831,281.1688,4421.0
2020-12-29 11:00:00,302.37,303.24,302.36,303.24,5297.0,280.7324,281.5402,280.7231,281.5402,5297.0
2020-12-29 11:10:00,303.3,303.6,302.81,303.6,2604.0,281.5959,281.8744,281.1409,281.8744,2604.0
2020-12-29 11:20:00,303.63,303.84,303.52,303.69,4482.0,281.9022,282.0972,281.8001,281.958,4482.0
2020-12-29 11:30:00,303.62,303.92,303.4,303.81,7091.0,281.893,282.1715,281.6887,282.0694,7091.0
2020-12-29 11:40:00,303.67,303.95,303.52,303.81,8638.0,281.9394,282.1993,281.8001,282.0694,8638.0
2020-12-29 11:50:00,303.75,303.76,303.33,303.44,8470.0,282.0137,282.0229,281.6237,281.7258,8470.0
2020-12-29 12:00:00,303.2,304.08,303.2,304.08,4893.0,281.503,282.32,281.503,282.32,4893.0
2020-12-29 12:10:00,304.05,304.05,303.46,304.01,2712.0,282.2922,282.2922,281.7444,282.2551,2712.0
2020-12-29 12:20:00,303.87,303.99,303.44,303.48,2481.0,282.1251,282.2365,281.7258,281.763,2481.0
2020-12-29 12:30:00,303.23,303.23,302.5,302.5,2320.0,281.5309,281.5309,280.8531,280.8531,2320.0
2020-12-29 12:40:00,302.54,302.86,302.2,302.2,4085.0,280.8902,281.1873,280.5746,280.5746,4085.0
2020-12-29 12:50:00,302.13,302.32,300.91,300.91,7164.0,280.5096,280.686,279.3769,279.3769,7164.0
2020-12-29 13:00:00,300.97,301.05,300.12,300.36,11600.0,279.4326,279.5069,278.6434,278.8662,11600.0
2020-12-29 13:10:00,300.19,300.71,300.13,300.46,10428.0,278.7084,279.1912,278.6527,278.9591,10428.0
2020-12-29 13:20:00,300.34,300.51,299.78,300.07,8386.0,278.8477,279.0055,278.3278,278.597,8386.0
2020-12-29 13:30:00,299.93,300.0,299.56,299.94,5302.0,278.467,278.532,278.1235,278.4763,5302.0
2020-12-29 13:40:00,299.77,299.95,299.6,299.95,8728.0,278.3185,278.4856,278.1606,278.4856,8728.0
2020-12-29 13:50:00,299.91,300.07,299.76,299.82,5716.0,278.4484,278.597,278.3092,278.3649,5716.0
2020-12-29 14:00:00,299.79,299.9,299.24,299.24,8630.0,278.337,278.4392,277.8264,277.8264,8630.0
2020-12-29 14:10:00,299.19,299.43,299.15,299.34,5272.0,277.78,278.0028,277.7428,277.9192,5272.0
2020-12-29 14:20:00,299.3,299.63,299.24,299.55,6348.0,277.8821,278.1885,277.8264,278.1142,6348.0
2020-12-29 14:30:00,299.59,300.62,299.59,300.53,11521.0,278.1513,279.1076,278.1513,279.0241,11521.0
2020-12-29 14:40:00,300.7,300.85,300.37,300.81,6617.0,279.1819,279.3212,278.8755,279.284,6617.0
2020-12-29 14:50:00,300.7,301.14,300.7,300.9,4565.0,279.1819,279.5904,279.1819,279.3676,4565.0
2020-12-29 15:00:00,300.93,301.14,300.84,301.12,4696.0,279.3955,279.5904,279.3119,279.5719,4696.0
2020-12-29 15:10:00,301.23,301.63,301.11,301.57,5831.0,279.674,280.0454,279.5626,279.9897,5831.0
2020-12-29 15:20:00,301.6,301.78,301.35,301.56,7694.0,280.0175,280.1846,279.7854,279.9804,7694.0
2020-12-29 15:30:00,301.6,301.68,301.0,301.34,4822.0,280.0175,280.0918,279.4604,279.7761,4822.0
2020-12-29 15:40:00,301.39,301.64,300.97,301.51,9846.0,279.8225,280.0547,279.4326,279.934,9846.0
2020-12-29 15:50:00,301.38,301.84,301.02,301.23,33372.0,279.8133,280.2403,279.479,279.674,33372.0
2020-12-30 09:30:00,301.46,303.89,301.32,303.54,22034.0,279.8875,282.1436,279.7575,281.8187,22034.0
2020-12-30 09:40:00,303.43,305.41,303.39,305.23,12227.0,281.7166,283.5549,281.6794,283.3877,12227.0
2020-12-30 09:50:00,305.3,305.55,304.71,304.71,7172.0,283.4527,283.6849,282.905,282.905,7172.0
2020-12-30 10:00:00,304.99,305.51,304.26,304.56,25200.0,283.1649,283.6477,282.4872,282.7657,25200.0
2020-12-30 10:10:00,304.59,304.59,304.0,304.08,4220.0,282.7935,282.7935,282.2458,282.32,4220.0
2020-12-30 10:20:00,303.85,304.44,303.83,304.1,5892.0,282.1065,282.6543,282.0879,282.3386,5892.0
2020-12-30 10:30:00,304.25,304.75,303.8,304.46,9308.0,282.4779,282.9421,282.0601,282.6729,9308.0
2020-12-30 10:40:00,304.46,304.49,304.02,304.19,11516.0,282.6729,282.7007,282.2643,282.4222,11516.0
2020-12-30 10:50:00,303.93,304.51,303.87,304.4,7629.0,282.1808,282.7193,282.1251,282.6171,7629.0
2020-12-30 11:00:00,304.27,304.36,304.06,304.15,5038.0,282.4964,282.58,282.3015,282.385,5038.0
2020-12-30 11:10:00,304.15,304.45,303.99,304.24,7586.0,282.385,282.6636,282.2365,282.4686,7586.0
2020-12-30 11:20:00,304.03,304.1,303.3,303.52,3168.0,282.2736,282.3386,281.5959,281.8001,3168.0
2020-12-30 11:30:00,302.94,303.48,302.51,302.73,2414.0,281.2616,281.763,280.8624,281.0666,2414.0
2020-12-30 11:40:00,302.5,303.24,302.5,303.16,1467.0,280.8531,281.5402,280.8531,281.4659,1467.0
2020-12-30 11:50:00,303.19,303.23,302.69,302.79,3326.0,281.4937,281.5309,281.0295,281.1224,3326.0
2020-12-30 12:00:00,302.69,302.92,302.37,302.92,3686.0,281.0295,281.2431,280.7324,281.2431,3686.0
2020-12-30 12:10:00,302.97,303.04,302.64,302.85,2770.0,281.2895,281.3545,280.9831,281.1781,2770.0
2020-12-30 12:20:00,302.87,303.63,302.77,303.13,4781.0,281.1966,281.9022,281.1038,281.438,4781.0
2020-12-30 12:30:00,302.91,303.12,302.87,303.12,2700.0,281.2338,281.4287,281.1966,281.4287,2700.0
2020-12-30 12:40:00,302.98,303.61,302.97,303.24,1701.0,281.2988,281.8837,281.2895,281.5402,1701.0
2020-12-30 12:50:00,303.0,303.2,302.88,303.07,1616.0,281.3173,281.503,281.2059,281.3823,1616.0
2020-12-30 13:00:00,303.38,303.63,303.07,303.63,2100.0,281.6701,281.9022,281.3823,281.9022,2100.0
2020-12-30 13:10:00,303.53,303.66,303.52,303.6,2197.0,281.8094,281.9301,281.8001,281.8744,2197.0
2020-12-30 13:20:00,303.51,303.55,302.97,302.97,4068.0,281.7908,281.828,281.2895,281.2895,4068.0
2020-12-30 13:30:00,303.0,303.26,302.99,303.11,3373.0,281.3173,281.5587,281.308,281.4195,3373.0
2020-12-30 13:40:00,303.04,303.68,303.04,303.54,4715.0,281.3545,281.9487,281.3545,281.8187,4715.0
2020-12-30 13:50:00,303.52,303.6,303.02,303.03,3717.0,281.8001,281.8744,281.3359,281.3452,3717.0
2020-12-30 14:00:00,303.01,303.42,302.97,303.42,4357.0,281.3266,281.7073,281.2895,281.7073,4357.0
2020-12-30 14:10:00,303.32,303.34,302.71,302.77,16397.0,281.6144,281.633,281.0481,281.1038,16397.0
2020-12-30 14:20:00,302.8,302.98,302.8,302.86,4116.0,281.1316,281.2988,281.1316,281.1873,4116.0
2020-12-30 14:30:00,302.91,302.92,302.57,302.57,4523.0,281.2338,281.2431,280.9181,280.9181,4523.0
2020-12-30 14:40:00,302.67,302.87,302.67,302.8,3643.0,281.0109,281.1966,281.0109,281.1316,3643.0
2020-12-30 14:50:00,302.79,303.22,302.79,303.16,5012.0,281.1224,281.5216,281.1224,281.4659,5012.0
2020-12-30 15:00:00,303.28,303.39,302.87,302.96,4843.0,281.5773,281.6794,281.1966,281.2802,4843.0
2020-12-30 15:10:00,302.97,303.24,302.89,302.9,3635.0,281.2895,281.5402,281.2152,281.2245,3635.0
2020-12-30 15:20:00,302.99,303.13,302.79,302.9,8492.0,281.308,281.438,281.1224,281.2245,8492.0
2020-12-30 15:30:00,302.99,303.08,302.82,302.82,5533.0,281.308,281.3916,281.1502,281.1502,5533.0
2020-12-30 15:40:00,302.91,303.09,302.64,302.64,3514.0,281.2338,281.4009,280.9831,280.9831,3514.0
2020-12-30 15:50:00,302.93,303.5,302.42,302.61,47540.0,281.2523,281.7815,280.7788,280.9552,47540.0
2020-12-31 09:30:00,302.61,303.23,302.35,302.47,10099.0,280.9552,281.5309,280.7138,280.8253,10099.0
2020-12-31 09:40:00,302.2,303.67,302.0,303.53,5844.0,280.5746,281.9394,280.3889,281.8094,5844.0
2020-12-31 09:50:00,303.6,303.6,302.89,302.89,2323.0,281.8744,281.8744,281.2152,281.2152,2323.0
2020-12-31 10:00:00,303.17,303.34,303.03,303.17,2267.0,281.4752,281.633,281.3452,281.4752,2267.0
2020-12-31 10:10:00,302.97,303.82,302.97,303.28,4054.0,281.2895,282.0786,281.2895,281.5773,4054.0
2020-12-31 10:20:00,303.41,303.41,302.39,302.82,26651.0,281.698,281.698,280.751,281.1502,26651.0
2020-12-31 10:30:00,302.48,302.5,301.9,302.04,1859.0,280.8345,280.8531,280.296,280.426,1859.0
2020-12-31 10:40:00,301.97,301.97,301.55,301.71,1713.0,280.361,280.361,279.9711,280.1196,1713.0
2020-12-31 10:50:00,301.71,301.71,300.94,301.28,6059.0,280.1196,280.1196,279.4047,279.7204,6059.0
2020-12-31 11:00:00,301.39,302.09,301.3,301.69,2444.0,279.8225,280.4724,279.739,280.1011,2444.0
2020-12-31 11:10:00,301.66,301.66,300.75,300.88,4890.0,280.0732,280.0732,279.2283,279.349,4890.0
2020-12-31 11:20:00,301.22,301.35,300.96,301.19,1365.0,279.6647,279.7854,279.4233,279.6369,1365.0
2020-12-31 11:30:00,301.34,301.34,300.5,300.64,8416.0,279.7761,279.7761,278.9962,279.1262,8416.0
2020-12-31 11:40:00,300.73,300.98,300.73,300.95,1807.0,279.2098,279.4419,279.2098,279.414,1807.0
2020-12-31 11:50:00,301.08,301.17,300.86,301.06,3137.0,279.5347,279.6183,279.3305,279.5162,3137.0
2020-12-31 12:00:00,301.07,301.13,300.8,301.11,3819.0,279.5254,279.5811,279.2748,279.5626,3819.0
2020-12-31 12:10:00,301.2,301.2,300.8,300.8,3224.0,279.6461,279.6461,279.2748,279.2748,3224.0
2020-12-31 12:20:00,300.8,300.89,300.51,300.64,2942.0,279.2748,279.3583,279.0055,279.1262,2942.0
2020-12-31 12:30:00,300.99,301.07,300.76,300.86,3079.0,279.4512,279.5254,279.2376,279.3305,3079.0
2020-12-31 12:40:00,300.93,301.49,300.8,301.49,9951.0,279.3955,279.9154,279.2748,279.9154,9951.0
2020-12-31 12:50:00,301.45,301.97,301.44,301.53,3688.0,279.8782,280.361,279.869,279.9525,3688.0
2020-12-31 13:00:00,301.5,301.81,301.5,301.76,3855.0,279.9247,280.2125,279.9247,280.1661,3855.0
2020-12-31 13:10:00,301.8,302.04,301.79,301.89,7029.0,280.2032,280.426,280.1939,280.2868,7029.0
2020-12-31 13:20:00,301.82,301.88,301.54,301.71,3349.0,280.2218,280.2775,279.9618,280.1196,3349.0
2020-12-31 13:30:00,301.87,302.27,301.84,302.27,4125.0,280.2682,280.6396,280.2403,280.6396,4125.0
2020-12-31 13:40:00,302.23,302.26,301.97,302.03,2518.0,280.6024,280.6303,280.361,280.4167,2518.0
2020-12-31 13:50:00,301.94,302.13,301.61,302.11,5572.0,280.3332,280.5096,280.0268,280.491,5572.0
2020-12-31 14:00:00,302.18,302.71,302.18,302.71,4080.0,280.556,281.0481,280.556,281.0481,4080.0
2020-12-31 14:10:00,302.89,303.83,302.77,303.51,7783.0,281.2152,282.0879,281.1038,281.7908,7783.0
2020-12-31 14:20:00,303.46,303.81,303.44,303.78,5691.0,281.7444,282.0694,281.7258,282.0415,5691.0
2020-12-31 14:30:00,303.8,304.15,303.74,303.98,3984.0,282.0601,282.385,282.0044,282.2272,3984.0
2020-12-31 14:40:00,304.19,304.19,303.72,303.72,3254.0,282.4222,282.4222,281.9858,281.9858,3254.0
2020-12-31 14:50:00,303.85,303.91,303.29,303.9,2800.0,282.1065,282.1622,281.5866,282.1529,2800.0
2020-12-31 15:00:00,304.08,304.29,303.83,304.25,4359.0,282.32,282.515,282.0879,282.4779,4359.0
2020-12-31 15:10:00,303.97,304.52,303.86,304.52,3691.0,282.2179,282.7286,282.1158,282.7286,3691.0
2020-12-31 15:20:00,304.57,304.71,304.42,304.43,4087.0,282.775,282.905,282.6357,282.645,4087.0
2020-12-31 15:30:00,304.5,304.86,304.01,304.21,10105.0,282.71,283.0442,282.2551,282.4407,10105.0
2020-12-31 15:40:00,304.02,304.68,303.45,304.4,18005.0,282.2643,282.8771,281.7351,282.6171,18005.0
2020-12-31 15:50:00,304.58,304.95,304.19,304.7,47538.0,282.7843,283.1278,282.4222,282.8957,47538.0
2021-01-04 09:30:00,304.07,304.24,302.76,303.53,18496.0,282.3108,282.4686,281.0945,281.8094,18496.0
2021-01-04 09:40:00,303.26,303.26,301.13,301.6,4435.0,281.5587,281.5587,279.5811,280.0175,4435.0
2021-01-04 09:50:00,301.55,302.0,300.73,301.05,12342.0,279.9711,280.3889,279.2098,279.5069,12342.0
2021-01-04 10:00:00,301.4,302.4,300.93,301.38,24116.0,279.8318,280.7603,279.3955,279.8133,24116.0
2021-01-04 10:10:00,301.37,301.7,300.21,300.27,19574.0,279.804,280.1104,278.727,278.7827,19574.0
2021-01-04 10:20:00,300.2,300.42,299.33,300.31,27382.0,278.7177,278.922,277.91,278.8198,27382.0
2021-01-04 10:30:00,300.29,300.29,299.08,299.15,12645.0,278.8013,278.8013,277.6778,277.7428,12645.0
2021-01-04 10:40:00,299.26,299.85,299.19,299.19,16297.0,277.845,278.3927,277.78,277.78,16297.0
2021-01-04 10:50:00,299.3,299.4,298.61,298.92,45221.0,277.8821,277.9749,277.2415,277.5293,45221.0
2021-01-04 11:00:00,298.8,299.3,296.6,296.6,18715.0,277.4179,277.8821,275.3753,275.3753,18715.0
2021-01-04 11:10:00,296.56,297.72,296.3,297.3,16949.0,275.3382,276.4152,275.0968,276.0252,16949.0
2021-01-04 11:20:00,297.25,297.36,296.28,296.53,12029.0,275.9788,276.0809,275.0782,275.3103,12029.0
2021-01-04 11:30:00,296.38,296.67,295.95,296.05,12714.0,275.1711,275.4403,274.7718,274.8647,12714.0
2021-01-04 11:40:00,295.89,296.43,295.89,296.2,8685.0,274.7161,275.2175,274.7161,275.0039,8685.0
2021-01-04 11:50:00,296.17,296.58,295.28,295.43,17814.0,274.9761,275.3567,274.1498,274.289,17814.0
2021-01-04 12:00:00,295.24,295.73,294.83,294.88,11762.0,274.1126,274.5676,273.732,273.7784,11762.0
2021-01-04 12:10:00,294.8,294.93,293.5,294.06,24102.0,273.7041,273.8248,272.4971,273.0171,24102.0
2021-01-04 12:20:00,294.01,294.2,293.69,293.92,5572.0,272.9707,273.1471,272.6736,272.8871,5572.0
2021-01-04 12:30:00,293.91,293.92,292.92,293.03,9301.0,272.8778,272.8871,271.9587,272.0608,9301.0
2021-01-04 12:40:00,293.06,293.15,292.52,292.67,14044.0,272.0886,272.1722,271.5873,271.7265,14044.0
2021-01-04 12:50:00,292.81,293.14,292.25,292.99,23670.0,271.8565,272.1629,271.3366,272.0236,23670.0
2021-01-04 13:00:00,292.99,293.68,292.61,293.68,15159.0,272.0236,272.6643,271.6708,272.6643,15159.0
2021-01-04 13:10:00,293.77,295.48,293.59,295.3,16767.0,272.7478,274.3355,272.5807,274.1683,16767.0
2021-01-04 13:20:00,295.28,295.93,294.81,294.81,9862.0,274.1498,274.7533,273.7134,273.7134,9862.0
2021-01-04 13:30:00,294.8,294.8,293.99,294.18,11522.0,273.7041,273.7041,272.9521,273.1285,11522.0
2021-01-04 13:40:00,294.35,295.47,294.29,295.47,7217.0,273.2863,274.3262,273.2306,274.3262,7217.0
2021-01-04 13:50:00,295.49,295.98,295.22,295.59,13653.0,274.3447,274.7997,274.0941,274.4376,13653.0
2021-01-04 14:00:00,295.29,295.29,294.25,294.34,7098.0,274.1591,274.1591,273.1935,273.277,7098.0
2021-01-04 14:10:00,294.39,294.61,294.15,294.19,16159.0,273.3235,273.5277,273.1006,273.1378,16159.0
2021-01-04 14:20:00,294.06,294.98,294.01,294.98,15947.0,273.0171,273.8712,272.9707,273.8712,15947.0
2021-01-04 14:30:00,295.0,295.32,294.39,295.01,13967.0,273.8898,274.1869,273.3235,273.8991,13967.0
2021-01-04 14:40:00,295.19,295.34,294.54,294.54,5627.0,274.0662,274.2055,273.4627,273.4627,5627.0
2021-01-04 14:50:00,294.69,295.66,294.58,295.28,7248.0,273.602,274.5026,273.4999,274.1498,7248.0
2021-01-04 15:00:00,295.23,295.36,294.31,294.69,9179.0,274.1033,274.224,273.2492,273.602,9179.0
2021-01-04 15:10:00,294.68,294.82,294.07,294.25,5407.0,273.5927,273.7227,273.0264,273.1935,5407.0
2021-01-04 15:20:00,294.26,295.07,294.26,294.72,9801.0,273.2028,273.9548,273.2028,273.6298,9801.0
2021-01-04 15:30:00,294.64,296.0,294.4,296.0,18611.0,273.5556,274.8182,273.3327,274.8182,18611.0
2021-01-04 15:40:00,296.07,296.13,295.36,295.88,29231.0,274.8832,274.9389,274.224,274.7068,29231.0
2021-01-04 15:50:00,295.8,295.97,294.37,294.77,67596.0,274.6326,274.7904,273.3049,273.6763,67596.0
2021-01-05 09:30:00,295.25,296.91,294.5,295.81,19859.0,274.1219,275.6631,273.4256,274.6418,19859.0
2021-01-05 09:40:00,295.99,296.41,294.81,295.45,12746.0,274.809,275.1989,273.7134,274.3076,12746.0
2021-01-05 09:50:00,295.08,295.67,294.57,295.24,19471.0,273.9641,274.5119,273.4906,274.1126,19471.0
2021-01-05 10:00:00,295.41,296.21,294.99,295.36,7490.0,274.2705,275.0132,273.8805,274.224,7490.0
2021-01-05 10:10:00,295.35,296.42,295.25,295.26,7077.0,274.2148,275.2082,274.1219,274.1312,7077.0
2021-01-05 10:20:00,295.39,295.94,295.27,295.94,4196.0,274.2519,274.7625,274.1405,274.7625,4196.0
2021-01-05 10:30:00,296.19,296.34,295.24,295.74,21346.0,274.9947,275.1339,274.1126,274.5769,21346.0
2021-01-05 10:40:00,295.61,295.7,294.0,295.17,23549.0,274.4562,274.5397,272.9614,274.0476,23549.0
2021-01-05 10:50:00,295.27,295.81,295.16,295.78,8816.0,274.1405,274.6418,274.0384,274.614,8816.0
2021-01-05 11:00:00,295.81,295.96,294.69,294.8,8469.0,274.6418,274.7811,273.602,273.7041,8469.0
2021-01-05 11:10:00,294.9,295.18,294.02,294.29,16967.0,273.797,274.0569,272.9799,273.2306,16967.0
2021-01-05 11:20:00,294.21,295.01,294.06,295.01,7954.0,273.1563,273.8991,273.0171,273.8991,7954.0
2021-01-05 11:30:00,295.07,295.07,294.51,294.85,6539.0,273.9548,273.9548,273.4349,273.7505,6539.0
2021-01-05 11:40:00,295.07,295.32,294.7,294.78,9383.0,273.9548,274.1869,273.6113,273.6856,9383.0
2021-01-05 11:50:00,294.91,295.53,294.84,294.97,13589.0,273.8062,274.3819,273.7413,273.862,13589.0
2021-01-05 12:00:00,294.97,296.1,294.97,295.29,6264.0,273.862,274.9111,273.862,274.1591,6264.0
2021-01-05 12:10:00,295.38,295.47,294.77,294.85,5402.0,274.2426,274.3262,273.6763,273.7505,5402.0
2021-01-05 12:20:00,294.83,295.17,294.77,294.88,5717.0,273.732,274.0476,273.6763,273.7784,5717.0
2021-01-05 12:30:00,294.96,295.0,294.38,294.97,4128.0,273.8527,273.8898,273.3142,273.862,4128.0
2021-01-05 12:40:00,295.1,295.22,294.91,295.19,9034.0,273.9827,274.0941,273.8062,274.0662,9034.0
2021-01-05 12:50:00,295.24,295.4,294.81,294.99,6174.0,274.1126,274.2612,273.7134,273.8805,6174.0
2021-01-05 13:00:00,294.83,295.22,294.63,294.71,4741.0,273.732,274.0941,273.5463,273.6206,4741.0
2021-01-05 13:10:00,294.71,295.03,294.71,294.87,8515.0,273.6206,273.9177,273.6206,273.7691,8515.0
2021-01-05 13:20:00,294.74,294.75,294.52,294.75,2609.0,273.6484,273.6577,273.4442,273.6577,2609.0
2021-01-05 13:30:00,294.78,295.66,294.65,295.03,7667.0,273.6856,274.5026,273.5649,273.9177,7667.0
2021-01-05 13:40:00,295.0,295.77,295.0,295.77,10964.0,273.8898,274.6047,273.8898,274.6047,10964.0
2021-01-05 13:50:00,295.94,296.52,295.83,296.41,10076.0,274.7625,275.301,274.6604,275.1989,10076.0
2021-01-05 14:00:00,296.44,297.63,296.43,297.47,9654.0,275.2268,276.3316,275.2175,276.1831,9654.0
2021-01-05 14:10:00,297.55,298.31,297.5,297.66,6650.0,276.2573,276.9629,276.2109,276.3595,6650.0
2021-01-05 14:20:00,297.84,298.11,297.82,298.1,7017.0,276.5266,276.7773,276.508,276.768,7017.0
2021-01-05 14:30:00,298.17,298.49,298.09,298.12,3778.0,276.833,277.1301,276.7587,276.7865,3778.0
2021-01-05 14:40:00,298.05,298.32,297.73,298.31,5862.0,276.7216,276.9722,276.4244,276.9629,5862.0
2021-01-05 14:50:00,298.3,298.3,297.5,297.5,3333.0,276.9537,276.9537,276.2109,276.2109,3333.0
2021-01-05 15:00:00,297.57,298.21,297.54,297.81,8009.0,276.2759,276.8701,276.248,276.4987,8009.0
2021-01-05 15:10:00,297.74,297.85,297.17,297.19,6854.0,276.4337,276.5359,275.9045,275.9231,6854.0
2021-01-05 15:20:00,297.19,297.3,296.7,296.85,8754.0,275.9231,276.0252,275.4682,275.6074,8754.0
2021-01-05 15:30:00,296.87,297.12,296.73,296.99,11034.0,275.626,275.8581,275.496,275.7374,11034.0
2021-01-05 15:40:00,296.94,297.25,296.08,297.2,15112.0,275.691,275.9788,274.8925,275.9324,15112.0
2021-01-05 15:50:00,297.35,297.49,296.08,296.7,41629.0,276.0716,276.2016,274.8925,275.4682,41629.0
2021-01-06 09:30:00,293.98,295.79,293.21,294.15,30061.0,272.9428,274.6233,272.2279,273.1006,30061.0
2021-01-06 09:40:00,293.8,294.89,293.5,294.83,10403.0,272.7757,273.7877,272.4971,273.732,10403.0
2021-01-06 09:50:00,294.82,295.97,294.78,295.94,8857.0,273.7227,274.7904,273.6856,274.7625,8857.0
2021-01-06 10:00:00,296.17,296.84,295.19,295.31,12893.0,274.9761,275.5981,274.0662,274.1776,12893.0
2021-01-06 10:10:00,295.01,295.45,294.4,295.02,11018.0,273.8991,274.3076,273.3327,273.9084,11018.0
2021-01-06 10:20:00,294.91,295.23,294.19,295.06,8652.0,273.8062,274.1033,273.1378,273.9455,8652.0
2021-01-06 10:30:00,295.07,295.21,294.02,294.44,21292.0,273.9548,274.0848,272.9799,273.3699,21292.0
2021-01-06 10:40:00,294.52,295.3,294.26,294.98,16342.0,273.4442,274.1683,273.2028,273.8712,16342.0
2021-01-06 10:50:00,295.03,296.0,294.87,295.74,11728.0,273.9177,274.8182,273.7691,274.5769,11728.0
2021-01-06 11:00:00,295.83,297.5,295.73,297.13,13745.0,274.6604,276.2109,274.5676,275.8674,13745.0
2021-01-06 11:10:00,297.13,297.65,296.44,297.0,46996.0,275.8674,276.3502,275.2268,275.7467,46996.0
2021-01-06 11:20:00,297.01,297.9,296.5,297.57,16436.0,275.756,276.5823,275.2825,276.2759,16436.0
2021-01-06 11:30:00,297.71,297.9,297.08,297.42,11058.0,276.4059,276.5823,275.821,276.1366,11058.0
2021-01-06 11:40:00,297.5,297.5,297.0,297.1,12209.0,276.2109,276.2109,275.7467,275.8395,12209.0
2021-01-06 11:50:00,297.16,298.71,297.06,298.24,27346.0,275.8952,277.3343,275.8024,276.898,27346.0
2021-01-06 12:00:00,298.19,298.25,297.28,297.28,11252.0,276.8515,276.9072,276.0067,276.0067,11252.0
2021-01-06 12:10:00,297.25,297.61,297.21,297.36,7886.0,275.9788,276.313,275.9417,276.0809,7886.0
2021-01-06 12:20:00,297.35,297.6,297.12,297.47,4721.0,276.0716,276.3038,275.8581,276.1831,4721.0
2021-01-06 12:30:00,297.5,297.75,297.38,297.69,5597.0,276.2109,276.443,276.0995,276.3873,5597.0
2021-01-06 12:40:00,297.63,298.19,297.56,298.19,4722.0,276.3316,276.8515,276.2666,276.8515,4722.0
2021-01-06 12:50:00,298.3,298.97,298.2,298.97,7850.0,276.9537,277.5757,276.8608,277.5757,7850.0
2021-01-06 13:00:00,299.04,299.34,298.64,299.17,6773.0,277.6407,277.9192,277.2693,277.7614,6773.0
2021-01-06 13:10:00,299.09,299.13,298.68,299.07,5890.0,277.6871,277.7243,277.3065,277.6686,5890.0
2021-01-06 13:20:00,298.97,299.55,298.88,299.47,14372.0,277.5757,278.1142,277.4922,278.0399,14372.0
2021-01-06 13:30:00,299.39,299.8,299.25,299.8,4656.0,277.9657,278.3463,277.8357,278.3463,4656.0
2021-01-06 13:40:00,299.83,300.59,299.79,300.34,8349.0,278.3742,279.0798,278.337,278.8477,8349.0
2021-01-06 13:50:00,300.44,300.65,300.13,300.61,9317.0,278.9405,279.1355,278.6527,279.0984,9317.0
2021-01-06 14:00:00,300.77,301.5,300.25,301.5,11398.0,279.2469,279.9247,278.7641,279.9247,11398.0
2021-01-06 14:10:00,301.47,302.09,300.22,300.82,15122.0,279.8968,280.4724,278.7363,279.2933,15122.0
2021-01-06 14:20:00,300.63,300.94,299.66,300.25,10618.0,279.1169,279.4047,278.2163,278.7641,10618.0
2021-01-06 14:30:00,300.31,301.09,300.11,300.21,8603.0,278.8198,279.544,278.6341,278.727,8603.0
2021-01-06 14:40:00,300.12,301.05,298.94,299.03,9031.0,278.6434,279.5069,277.5479,277.6314,9031.0
2021-01-06 14:50:00,299.28,299.38,298.35,299.13,7692.0,277.8635,277.9564,277.0001,277.7243,7692.0
2021-01-06 15:00:00,299.01,299.39,298.16,298.84,20725.0,277.6129,277.9657,276.8237,277.455,20725.0
2021-01-06 15:10:00,298.81,300.04,298.69,299.16,10329.0,277.4272,278.5691,277.3158,277.7521,10329.0
2021-01-06 15:20:00,299.2,299.63,297.98,299.2,12431.0,277.7893,278.1885,276.6566,277.7893,12431.0
2021-01-06 15:30:00,299.48,299.64,298.35,298.69,10778.0,278.0492,278.1978,277.0001,277.3158,10778.0
2021-01-06 15:40:00,298.77,299.62,298.68,299.32,16169.0,277.39,278.1792,277.3065,277.9007,16169.0
2021-01-06 15:50:00,299.4,299.59,297.96,299.15,40507.0,277.9749,278.1513,276.638,277.7428,40507.0
2021-01-07 09:30:00,296.82,298.95,293.5,294.26,46560.0,275.5796,277.5571,272.4971,273.2028,46560.0
2021-01-07 09:40:00,294.48,295.5,294.07,295.5,18739.0,273.407,274.354,273.0264,274.354,18739.0
2021-01-07 09:50:00,295.67,295.67,294.01,294.57,25846.0,274.5119,274.5119,272.9707,273.4906,25846.0
2021-01-07 10:00:00,294.68,295.71,294.53,295.49,32590.0,273.5927,274.549,273.4534,274.3447,32590.0
2021-01-07 10:10:00,295.43,296.63,295.43,295.9,17498.0,274.289,275.4032,274.289,274.7254,17498.0
2021-01-07 10:20:00,295.99,296.4,295.47,296.37,15045.0,274.809,275.1896,274.3262,275.1618,15045.0
2021-01-07 10:30:00,296.63,296.98,296.27,296.69,14627.0,275.4032,275.7281,275.0689,275.4589,14627.0
2021-01-07 10:40:00,296.75,296.9,296.1,296.13,12538.0,275.5146,275.6538,274.9111,274.9389,12538.0
2021-01-07 10:50:00,296.13,296.73,295.81,296.53,34429.0,274.9389,275.496,274.6418,275.3103,34429.0
2021-01-07 11:00:00,296.6,297.3,296.54,296.84,16968.0,275.3753,276.0252,275.3196,275.5981,16968.0
2021-01-07 11:10:00,296.82,296.83,296.04,296.52,11248.0,275.5796,275.5889,274.8554,275.301,11248.0
2021-01-07 11:20:00,296.51,296.71,295.85,295.85,9808.0,275.2918,275.4774,274.679,274.679,9808.0
2021-01-07 11:30:00,296.12,296.4,295.63,295.68,7787.0,274.9297,275.1896,274.4747,274.5211,7787.0
2021-01-07 11:40:00,295.7,295.99,295.31,295.99,5800.0,274.5397,274.809,274.1776,274.809,5800.0
2021-01-07 11:50:00,296.03,296.18,295.87,296.06,4056.0,274.8461,274.9854,274.6976,274.874,4056.0
2021-01-07 12:00:00,296.13,296.57,296.0,296.0,7996.0,274.9389,275.3475,274.8182,274.8182,7996.0
2021-01-07 12:10:00,296.0,296.01,295.12,295.35,3175.0,274.8182,274.8275,274.0012,274.2148,3175.0
2021-01-07 12:20:00,295.39,295.39,294.86,295.05,15598.0,274.2519,274.2519,273.7598,273.9362,15598.0
2021-01-07 12:30:00,295.12,295.22,294.22,294.28,17221.0,274.0012,274.0941,273.1656,273.2213,17221.0
2021-01-07 12:40:00,294.2,294.53,294.02,294.4,15308.0,273.1471,273.4534,272.9799,273.3327,15308.0
2021-01-07 12:50:00,294.41,294.41,293.6,293.67,11778.0,273.342,273.342,272.59,272.655,11778.0
2021-01-07 13:00:00,293.73,293.9,293.41,293.41,14644.0,272.7107,272.8685,272.4136,272.4136,14644.0
2021-01-07 13:10:00,293.41,293.48,293.09,293.09,9179.0,272.4136,272.4786,272.1165,272.1165,9179.0
2021-01-07 13:20:00,293.17,293.65,293.17,293.37,17111.0,272.1908,272.6364,272.1908,272.3765,17111.0
2021-01-07 13:30:00,293.42,294.58,293.42,294.11,16731.0,272.4229,273.4999,272.4229,273.0635,16731.0
2021-01-07 13:40:00,294.05,294.34,294.05,294.28,9535.0,273.0078,273.277,273.0078,273.2213,9535.0
2021-01-07 13:50:00,294.34,294.34,293.45,293.62,13336.0,273.277,273.277,272.4507,272.6086,13336.0
2021-01-07 14:00:00,293.73,294.4,293.58,294.1,36156.0,272.7107,273.3327,272.5714,273.0542,36156.0
2021-01-07 14:10:00,294.05,294.26,293.91,293.97,25337.0,273.0078,273.2028,272.8778,272.9335,25337.0
2021-01-07 14:20:00,294.0,294.09,293.78,294.02,18212.0,272.9614,273.0449,272.7571,272.9799,18212.0
2021-01-07 14:30:00,294.03,294.19,293.87,294.01,20871.0,272.9892,273.1378,272.8407,272.9707,20871.0
2021-01-07 14:40:00,293.94,294.14,293.69,293.72,7498.0,272.9057,273.0913,272.6736,272.7014,7498.0
2021-01-07 14:50:00,293.68,294.5,293.67,294.33,98585.0,272.6643,273.4256,272.655,273.2678,98585.0
2021-01-07 15:00:00,294.2,294.33,293.98,294.18,17198.0,273.1471,273.2678,272.9428,273.1285,17198.0
2021-01-07 15:10:00,294.23,294.26,293.14,293.62,67444.0,273.1749,273.2028,272.1629,272.6086,67444.0
2021-01-07 15:20:00,293.57,293.66,293.1,293.13,14678.0,272.5621,272.6457,272.1258,272.1536,14678.0
2021-01-07 15:30:00,293.06,293.09,292.79,292.99,33553.0,272.0886,272.1165,271.838,272.0236,33553.0
2021-01-07 15:40:00,293.03,293.07,292.84,292.94,31018.0,272.0608,272.0979,271.8844,271.9772,31018.0
2021-01-07 15:50:00,292.91,293.02,292.54,292.54,67621.0,271.9494,272.0515,271.6058,271.6058,67621.0
2021-01-08 09:30:00,292.6,293.59,292.25,292.68,31375.0,271.6616,272.5807,271.3366,271.7358,31375.0
2021-01-08 09:40:00,292.4,292.82,292.13,292.54,17508.0,271.4759,271.8658,271.2252,271.6058,17508.0
2021-01-08 09:50:00,292.77,292.77,291.87,291.95,16432.0,271.8194,271.8194,270.9838,271.0581,16432.0
2021-01-08 10:00:00,291.98,292.41,291.2,291.45,11714.0,271.0859,271.4851,270.3617,270.5938,11714.0
2021-01-08 10:10:00,291.36,291.5,291.05,291.05,9081.0,270.5103,270.6403,270.2225,270.2225,9081.0
2021-01-08 10:20:00,291.02,291.62,290.82,291.0,41035.0,270.1946,270.7517,270.0089,270.176,41035.0
2021-01-08 10:30:00,291.03,291.24,290.2,290.25,31026.0,270.2039,270.3989,269.4333,269.4797,31026.0
2021-01-08 10:40:00,290.32,290.34,289.18,289.19,35320.0,269.5447,269.5633,268.4863,268.4956,35320.0
2021-01-08 10:50:00,289.2,290.21,289.0,290.21,27701.0,268.5049,269.4426,268.3192,269.4426,27701.0
2021-01-08 11:00:00,290.21,290.35,289.09,289.09,32896.0,269.4426,269.5726,268.4027,268.4027,32896.0
2021-01-08 11:10:00,289.09,289.09,288.13,288.37,41599.0,268.4027,268.4027,267.5114,267.7343,41599.0
2021-01-08 11:20:00,288.4,288.56,288.28,288.46,43236.0,267.7621,267.9107,267.6507,267.8178,43236.0
2021-01-08 11:30:00,288.5,288.83,288.0,288.02,38522.0,267.8549,268.1613,267.3907,267.4093,38522.0
2021-01-08 11:40:00,288.0,288.29,288.0,288.05,9705.0,267.3907,267.66,267.3907,267.4372,9705.0
2021-01-08 11:50:00,288.06,288.33,287.76,288.33,10027.0,267.4464,267.6971,267.1679,267.6971,10027.0
2021-01-08 12:00:00,288.23,289.19,288.09,288.32,12636.0,267.6043,268.4956,267.4743,267.6878,12636.0
2021-01-08 12:10:00,288.31,288.84,288.21,288.48,6841.0,267.6785,268.1706,267.5857,267.8364,6841.0
2021-01-08 12:20:00,288.37,288.41,288.0,288.41,14508.0,267.7343,267.7714,267.3907,267.7714,14508.0
2021-01-08 12:30:00,288.56,288.57,287.81,287.86,40097.0,267.9107,267.9199,267.2143,267.2607,40097.0
2021-01-08 12:40:00,287.86,288.06,287.67,287.91,16920.0,267.2607,267.4464,267.0843,267.3072,16920.0
2021-01-08 12:50:00,287.91,288.05,287.85,288.05,7745.0,267.3072,267.4372,267.2515,267.4372,7745.0
2021-01-08 13:00:00,288.0,288.28,287.84,287.93,19802.0,267.3907,267.6507,267.2422,267.3257,19802.0
2021-01-08 13:10:00,287.96,288.05,287.34,287.45,12521.0,267.3536,267.4372,266.778,266.8801,12521.0
2021-01-08 13:20:00,287.46,287.46,286.86,287.04,64870.0,266.8894,266.8894,266.3323,266.4994,64870.0
2021-01-08 13:30:00,286.99,287.37,286.84,286.92,48659.0,266.453,266.8058,266.3137,266.388,48659.0
2021-01-08 13:40:00,286.91,287.1,286.79,286.94,22997.0,266.3787,266.5551,266.2673,266.4066,22997.0
2021-01-08 13:50:00,286.94,287.68,286.63,287.35,35359.0,266.4066,267.0936,266.1188,266.7872,35359.0
2021-01-08 14:00:00,287.37,287.52,286.71,286.71,43885.0,266.8058,266.9451,266.193,266.193,43885.0
2021-01-08 14:10:00,286.73,287.57,286.6,287.25,17591.0,266.2116,266.9915,266.0909,266.6944,17591.0
2021-01-08 14:20:00,287.25,287.5,287.01,287.41,61877.0,266.6944,266.9265,266.4716,266.8429,61877.0
2021-01-08 14:30:00,287.38,287.69,287.05,287.19,141326.0,266.8151,267.1029,266.5087,266.6387,141326.0
2021-01-08 14:40:00,287.19,288.16,286.6,288.16,51935.0,266.6387,267.5393,266.0909,267.5393,51935.0
2021-01-08 14:50:00,288.11,288.52,288.04,288.49,29211.0,267.4929,267.8735,267.4279,267.8457,29211.0
2021-01-08 15:00:00,288.51,288.87,288.26,288.46,27382.0,267.8642,268.1985,267.6321,267.8178,27382.0
2021-01-08 15:10:00,288.45,288.67,288.3,288.3,23467.0,267.8085,268.0128,267.6693,267.6693,23467.0
2021-01-08 15:20:00,288.3,288.37,287.98,288.01,30678.0,267.6693,267.7343,267.3722,267.4,30678.0
2021-01-08 15:30:00,288.03,288.12,287.89,288.05,53565.0,267.4186,267.5021,267.2886,267.4372,53565.0
2021-01-08 15:40:00,288.05,288.08,287.46,287.58,87848.0,267.4372,267.465,266.8894,267.0008,87848.0
2021-01-08 15:50:00,287.7,288.56,287.63,288.32,182811.0,267.1122,267.9107,267.0472,267.6878,182811.0
2021-01-11 09:30:00,287.76,288.79,287.15,288.16,39024.0,267.1679,268.1242,266.6016,267.5393,39024.0
2021-01-11 09:40:00,287.65,289.08,287.6,289.08,37154.0,267.0658,268.3934,267.0194,268.3934,37154.0
2021-01-11 09:50:00,288.66,290.31,288.6,289.9,19549.0,268.0035,269.5354,267.9478,269.1548,19549.0
2021-01-11 10:00:00,289.65,289.89,288.56,289.41,14035.0,268.9227,269.1455,267.9107,268.6998,14035.0
2021-01-11 10:10:00,289.37,289.98,289.0,289.71,11315.0,268.6627,269.229,268.3192,268.9784,11315.0
2021-01-11 10:20:00,289.4,290.9,289.36,290.57,7618.0,268.6905,270.0832,268.6534,269.7768,7618.0
2021-01-11 10:30:00,290.68,291.44,290.23,291.29,20874.0,269.8789,270.5846,269.4611,270.4453,20874.0
2021-01-11 10:40:00,291.18,291.29,290.53,291.2,9269.0,270.3432,270.4453,269.7397,270.3617,9269.0
2021-01-11 10:50:00,291.19,291.73,291.08,291.54,10227.0,270.3525,270.8538,270.2503,270.6774,10227.0
2021-01-11 11:00:00,291.5,292.6,291.03,291.6,20697.0,270.6403,271.6616,270.2039,270.7331,20697.0
2021-01-11 11:10:00,291.67,293.2,291.32,293.2,21805.0,270.7981,272.2186,270.4731,272.2186,21805.0
2021-01-11 11:20:00,292.95,293.95,292.95,293.81,16641.0,271.9865,272.9149,271.9865,272.785,16641.0
2021-01-11 11:30:00,293.94,294.25,293.46,293.76,12282.0,272.9057,273.1935,272.46,272.7385,12282.0
2021-01-11 11:40:00,293.59,294.25,293.52,294.03,16177.0,272.5807,273.1935,272.5157,272.9892,16177.0
2021-01-11 11:50:00,293.89,293.93,292.88,292.88,15188.0,272.8592,272.8964,271.9215,271.9215,15188.0
2021-01-11 12:00:00,292.94,293.32,292.53,292.88,23843.0,271.9772,272.33,271.5966,271.9215,23843.0
2021-01-11 12:10:00,292.83,293.35,292.63,293.09,9310.0,271.8751,272.3579,271.6894,272.1165,9310.0
2021-01-11 12:20:00,293.19,293.69,292.97,293.34,8560.0,272.2093,272.6736,272.0051,272.3486,8560.0
2021-01-11 12:30:00,293.5,293.78,293.25,293.65,8590.0,272.4971,272.7571,272.265,272.6364,8590.0
2021-01-11 12:40:00,293.69,294.08,293.53,293.75,6373.0,272.6736,273.0356,272.525,272.7293,6373.0
2021-01-11 12:50:00,293.84,294.24,293.79,294.06,9299.0,272.8128,273.1842,272.7664,273.0171,9299.0
2021-01-11 13:00:00,294.04,294.13,293.77,293.77,7344.0,272.9985,273.0821,272.7478,272.7478,7344.0
2021-01-11 13:10:00,293.92,293.93,293.49,293.64,6689.0,272.8871,272.8964,272.4879,272.6271,6689.0
2021-01-11 13:20:00,293.64,293.66,293.12,293.56,4839.0,272.6271,272.6457,272.1443,272.5529,4839.0
2021-01-11 13:30:00,293.43,293.97,293.38,293.96,7027.0,272.4322,272.9335,272.3857,272.9242,7027.0
2021-01-11 13:40:00,293.87,293.96,293.1,293.44,9811.0,272.8407,272.9242,272.1258,272.4414,9811.0
2021-01-11 13:50:00,293.35,293.76,293.28,293.41,6413.0,272.3579,272.7385,272.2929,272.4136,6413.0
2021-01-11 14:00:00,293.41,294.0,293.3,293.8,11155.0,272.4136,272.9614,272.3115,272.7757,11155.0
2021-01-11 14:10:00,293.87,294.41,293.74,293.75,6743.0,272.8407,273.342,272.72,272.7293,6743.0
2021-01-11 14:20:00,293.73,294.36,293.69,294.36,8984.0,272.7107,273.2956,272.6736,273.2956,8984.0
2021-01-11 14:30:00,294.34,294.52,293.64,293.78,7670.0,273.277,273.4442,272.6271,272.7571,7670.0
2021-01-11 14:40:00,293.89,294.26,293.85,294.16,6549.0,272.8592,273.2028,272.8221,273.1099,6549.0
2021-01-11 14:50:00,294.04,294.57,293.57,294.5,10703.0,272.9985,273.4906,272.5621,273.4256,10703.0
2021-01-11 15:00:00,294.36,294.48,293.77,293.88,13767.0,273.2956,273.407,272.7478,272.85,13767.0
2021-01-11 15:10:00,293.94,294.25,293.67,293.93,18032.0,272.9057,273.1935,272.655,272.8964,18032.0
2021-01-11 15:20:00,294.04,294.62,294.0,294.62,16118.0,272.9985,273.537,272.9614,273.537,16118.0
2021-01-11 15:30:00,294.63,294.85,294.23,294.39,19642.0,273.5463,273.7505,273.1749,273.3235,19642.0
2021-01-11 15:40:00,294.36,294.78,294.12,294.62,19071.0,273.2956,273.6856,273.0728,273.537,19071.0
2021-01-11 15:50:00,294.69,294.94,294.38,294.82,53024.0,273.602,273.8341,273.3142,273.7227,53024.0
2021-01-12 09:30:00,294.86,295.17,293.5,294.13,21297.0,273.7598,274.0476,272.4971,273.0821,21297.0
2021-01-12 09:40:00,293.94,295.42,293.88,294.64,11360.0,272.9057,274.2798,272.85,273.5556,11360.0
2021-01-12 09:50:00,294.71,296.02,294.63,296.02,15583.0,273.6206,274.8368,273.5463,274.8368,15583.0
2021-01-12 10:00:00,296.11,296.81,295.9,295.91,11051.0,274.9204,275.5703,274.7254,274.7347,11051.0
2021-01-12 10:10:00,295.77,295.82,294.66,294.99,19285.0,274.6047,274.6511,273.5741,273.8805,19285.0
2021-01-12 10:20:00,294.93,295.08,294.61,294.61,13836.0,273.8248,273.9641,273.5277,273.5277,13836.0
2021-01-12 10:30:00,294.61,294.66,293.66,294.16,14151.0,273.5277,273.5741,272.6457,273.1099,14151.0
2021-01-12 10:40:00,294.25,294.34,293.61,294.12,6503.0,273.1935,273.277,272.5993,273.0728,6503.0
2021-01-12 10:50:00,294.09,294.57,293.94,294.34,9297.0,273.0449,273.4906,272.9057,273.277,9297.0
2021-01-12 11:00:00,294.32,294.67,294.15,294.5,9233.0,273.2585,273.5834,273.1006,273.4256,9233.0
2021-01-12 11:10:00,294.5,294.88,294.11,294.32,12095.0,273.4256,273.7784,273.0635,273.2585,12095.0
2021-01-12 11:20:00,294.33,294.35,293.76,293.85,10303.0,273.2678,273.2863,272.7385,272.8221,10303.0
2021-01-12 11:30:00,293.69,294.12,293.5,293.93,7044.0,272.6736,273.0728,272.4971,272.8964,7044.0
2021-01-12 11:40:00,293.94,294.11,293.56,293.71,8743.0,272.9057,273.0635,272.5529,272.6921,8743.0
2021-01-12 11:50:00,293.75,294.35,293.55,293.98,5808.0,272.7293,273.2863,272.5436,272.9428,5808.0
2021-01-12 12:00:00,294.13,294.82,294.13,294.48,6302.0,273.0821,273.7227,273.0821,273.407,6302.0
2021-01-12 12:10:00,294.43,294.72,294.32,294.53,14283.0,273.3606,273.6298,273.2585,273.4534,14283.0
2021-01-12 12:20:00,294.24,295.07,294.23,294.84,14841.0,273.1842,273.9548,273.1749,273.7413,14841.0
2021-01-12 12:30:00,294.86,294.86,294.15,294.56,5584.0,273.7598,273.7598,273.1006,273.4813,5584.0
2021-01-12 12:40:00,294.56,295.42,294.24,295.31,10081.0,273.4813,274.2798,273.1842,274.1776,10081.0
2021-01-12 12:50:00,295.42,295.74,295.32,295.32,8762.0,274.2798,274.5769,274.1869,274.1869,8762.0
2021-01-12 13:00:00,295.27,296.24,295.27,295.74,16760.0,274.1405,275.0411,274.1405,274.5769,16760.0
2021-01-12 13:10:00,295.76,296.18,295.62,295.86,9774.0,274.5954,274.9854,274.4654,274.6883,9774.0
2021-01-12 13:20:00,295.87,295.93,295.19,295.93,5973.0,274.6976,274.7533,274.0662,274.7533,5973.0
2021-01-12 13:30:00,295.93,296.54,295.8,296.21,8357.0,274.7533,275.3196,274.6326,275.0132,8357.0
2021-01-12 13:40:00,296.17,296.46,295.91,295.99,5447.0,274.9761,275.2453,274.7347,274.809,5447.0
2021-01-12 13:50:00,295.94,296.54,295.77,296.53,5470.0,274.7625,275.3196,274.6047,275.3103,5470.0
2021-01-12 14:00:00,296.5,296.83,296.24,296.42,12233.0,275.2825,275.5889,275.0411,275.2082,12233.0
2021-01-12 14:10:00,296.43,296.8,296.37,296.62,6753.0,275.2175,275.561,275.1618,275.3939,6753.0
2021-01-12 14:20:00,296.54,297.35,296.52,297.05,9282.0,275.3196,276.0716,275.301,275.7931,9282.0
2021-01-12 14:30:00,297.13,297.16,296.36,296.87,7685.0,275.8674,275.8952,275.1525,275.626,7685.0
2021-01-12 14:40:00,296.9,297.3,296.6,297.3,16293.0,275.6538,276.0252,275.3753,276.0252,16293.0
2021-01-12 14:50:00,297.16,297.64,296.86,297.41,6743.0,275.8952,276.3409,275.6167,276.1273,6743.0
2021-01-12 15:00:00,297.47,298.15,297.4,298.0,12060.0,276.1831,276.8144,276.1181,276.6751,12060.0
2021-01-12 15:10:00,298.0,298.0,297.32,297.73,7552.0,276.6751,276.6751,276.0438,276.4244,7552.0
2021-01-12 15:20:00,297.74,297.9,297.51,297.6,6099.0,276.4337,276.5823,276.2202,276.3038,6099.0
2021-01-12 15:30:00,297.57,297.95,297.25,297.95,8917.0,276.2759,276.6287,275.9788,276.6287,8917.0
2021-01-12 15:40:00,298.0,298.42,297.76,298.42,17957.0,276.6751,277.0651,276.4523,277.0651,17957.0
2021-01-12 15:50:00,298.39,298.55,297.54,297.54,91513.0,277.0372,277.1858,276.248,276.248,91513.0
2021-01-13 09:30:00,298.0,298.14,296.13,297.81,18997.0,276.6751,276.8051,274.9389,276.4987,18997.0
2021-01-13 09:40:00,298.14,298.31,297.72,298.0,14954.0,276.8051,276.9629,276.4152,276.6751,14954.0
2021-01-13 09:50:00,297.81,297.88,297.19,297.64,19038.0,276.4987,276.5637,275.9231,276.3409,19038.0
2021-01-13 10:00:00,297.57,298.48,296.68,296.76,28096.0,276.2759,277.1208,275.4496,275.5239,28096.0
2021-01-13 10:10:00,296.74,296.88,295.66,295.67,26514.0,275.5053,275.6353,274.5026,274.5119,26514.0
2021-01-13 10:20:00,295.61,295.61,294.63,295.25,54238.0,274.4562,274.4562,273.5463,274.1219,54238.0
2021-01-13 10:30:00,295.15,297.18,295.04,296.01,34739.0,274.0291,275.9138,273.9269,274.8275,34739.0
2021-01-13 10:40:00,295.87,296.24,295.63,296.02,28892.0,274.6976,275.0411,274.4747,274.8368,28892.0
2021-01-13 10:50:00,295.85,296.04,295.64,295.94,11777.0,274.679,274.8554,274.484,274.7625,11777.0
2021-01-13 11:00:00,295.92,296.22,295.2,295.44,23725.0,274.744,275.0225,274.0755,274.2983,23725.0
2021-01-13 11:10:00,295.45,296.36,295.12,296.29,24353.0,274.3076,275.1525,274.0012,275.0875,24353.0
2021-01-13 11:20:00,296.32,296.38,295.48,295.49,6740.0,275.1153,275.1711,274.3355,274.3447,6740.0
2021-01-13 11:30:00,295.51,295.92,294.8,295.92,30144.0,274.3633,274.744,273.7041,274.744,30144.0
2021-01-13 11:40:00,296.02,296.11,295.58,296.11,17378.0,274.8368,274.9204,274.4283,274.9204,17378.0
2021-01-13 11:50:00,296.21,297.41,295.77,296.01,44868.0,275.0132,276.1273,274.6047,274.8275,44868.0
2021-01-13 12:00:00,296.06,296.11,295.41,295.88,13305.0,274.874,274.9204,274.2705,274.7068,13305.0
2021-01-13 12:10:00,296.0,296.09,295.15,295.53,34019.0,274.8182,274.9018,274.0291,274.3819,34019.0
2021-01-13 12:20:00,295.55,296.96,295.19,296.96,18064.0,274.4005,275.7096,274.0662,275.7096,18064.0
2021-01-13 12:30:00,297.03,297.03,296.14,296.45,18615.0,275.7745,275.7745,274.9482,275.236,18615.0
2021-01-13 12:40:00,296.51,296.84,296.11,296.84,13291.0,275.2918,275.5981,274.9204,275.5981,13291.0
2021-01-13 12:50:00,296.83,297.34,296.56,296.7,14345.0,275.5889,276.0624,275.3382,275.4682,14345.0
2021-01-13 13:00:00,296.7,297.0,296.57,297.0,22726.0,275.4682,275.7467,275.3475,275.7467,22726.0
2021-01-13 13:10:00,297.01,297.6,297.01,297.38,31321.0,275.756,276.3038,275.756,276.0995,31321.0
2021-01-13 13:20:00,297.32,298.39,297.18,298.0,34506.0,276.0438,277.0372,275.9138,276.6751,34506.0
2021-01-13 13:30:00,298.0,298.37,297.46,298.37,22770.0,276.6751,277.0187,276.1738,277.0187,22770.0
2021-01-13 13:40:00,298.24,299.14,298.17,298.75,41094.0,276.898,277.7335,276.833,277.3715,41094.0
2021-01-13 13:50:00,298.81,299.05,298.21,298.28,29469.0,277.4272,277.65,276.8701,276.9351,29469.0
2021-01-13 14:00:00,298.27,298.92,298.04,298.92,14364.0,276.9258,277.5293,276.7123,277.5293,14364.0
2021-01-13 14:10:00,298.73,299.39,298.45,299.1,25458.0,277.3529,277.9657,277.0929,277.6964,25458.0
2021-01-13 14:20:00,298.98,298.98,298.41,298.45,14787.0,277.585,277.585,277.0558,277.0929,14787.0
2021-01-13 14:30:00,298.43,298.9,298.12,298.75,29664.0,277.0744,277.5107,276.7865,277.3715,29664.0
2021-01-13 14:40:00,298.76,299.23,298.52,299.22,15132.0,277.3807,277.8171,277.1579,277.8078,15132.0
2021-01-13 14:50:00,299.3,299.5,299.23,299.31,7218.0,277.8821,278.0678,277.8171,277.8914,7218.0
2021-01-13 15:00:00,299.24,299.24,298.61,298.75,5916.0,277.8264,277.8264,277.2415,277.3715,5916.0
2021-01-13 15:10:00,298.73,299.4,298.68,298.92,17208.0,277.3529,277.9749,277.3065,277.5293,17208.0
2021-01-13 15:20:00,298.99,299.82,298.93,299.69,8616.0,277.5943,278.3649,277.5386,278.2442,8616.0
2021-01-13 15:30:00,299.68,299.68,298.41,299.21,16469.0,278.2349,278.2349,277.0558,277.7985,16469.0
2021-01-13 15:40:00,299.21,299.44,299.04,299.4,10775.0,277.7985,278.0121,277.6407,277.9749,10775.0
2021-01-13 15:50:00,299.36,300.01,299.07,299.4,73033.0,277.9378,278.5413,277.6686,277.9749,73033.0
2021-01-14 09:30:00,302.03,307.99,301.97,306.5,115681.0,280.4167,285.9502,280.361,284.5669,115681.0
2021-01-14 09:40:00,306.3,308.84,306.0,306.98,53757.0,284.3812,286.7394,284.1026,285.0125,53757.0
2021-01-14 09:50:00,306.92,307.32,305.15,305.4,17753.0,284.9568,285.3282,283.3135,283.5456,17753.0
2021-01-14 10:00:00,305.42,305.63,304.21,304.97,19051.0,283.5642,283.7591,282.4407,283.1464,19051.0
2021-01-14 10:10:00,305.13,306.04,304.75,306.04,18016.0,283.2949,284.1398,282.9421,284.1398,18016.0
2021-01-14 10:20:00,306.01,307.54,305.92,307.47,15641.0,284.1119,285.5324,284.0284,285.4675,15641.0
2021-01-14 10:30:00,307.38,307.64,306.5,306.87,16100.0,285.3839,285.6253,284.5669,284.9104,16100.0
2021-01-14 10:40:00,307.12,307.44,306.73,306.73,8662.0,285.1425,285.4396,284.7804,284.7804,8662.0
2021-01-14 10:50:00,306.67,306.67,305.52,306.39,16920.0,284.7247,284.7247,283.657,284.4647,16920.0
2021-01-14 11:00:00,306.33,306.87,306.16,306.81,21215.0,284.409,284.9104,284.2512,284.8547,21215.0
2021-01-14 11:10:00,307.0,307.93,306.94,307.54,29578.0,285.0311,285.8945,284.9754,285.5324,29578.0
2021-01-14 11:20:00,307.54,307.82,306.68,306.86,18736.0,285.5324,285.7924,284.734,284.9011,18736.0
2021-01-14 11:30:00,306.83,307.05,306.47,306.81,16824.0,284.8733,285.0775,284.539,284.8547,16824.0
2021-01-14 11:40:00,306.95,307.3,306.84,307.15,11860.0,284.9847,285.3096,284.8825,285.1704,11860.0
2021-01-14 11:50:00,307.23,308.08,307.23,307.84,15188.0,285.2446,286.0338,285.2446,285.811,15188.0
2021-01-14 12:00:00,307.81,308.32,307.43,308.32,12447.0,285.7831,286.2566,285.4303,286.2566,12447.0
2021-01-14 12:10:00,308.29,308.45,307.88,308.18,20598.0,286.2288,286.3773,285.8481,286.1266,20598.0
2021-01-14 12:20:00,308.14,308.2,307.41,307.51,21819.0,286.0895,286.1452,285.4117,285.5046,21819.0
2021-01-14 12:30:00,307.29,307.57,307.11,307.27,12395.0,285.3003,285.5603,285.1332,285.2818,12395.0
2021-01-14 12:40:00,307.33,307.34,306.64,307.07,19444.0,285.3375,285.3468,284.6969,285.0961,19444.0
2021-01-14 12:50:00,306.87,307.42,306.84,307.31,8302.0,284.9104,285.421,284.8825,285.3189,8302.0
2021-01-14 13:00:00,307.38,307.76,307.15,307.15,10069.0,285.3839,285.7367,285.1704,285.1704,10069.0
2021-01-14 13:10:00,307.0,307.15,306.39,306.39,6698.0,285.0311,285.1704,284.4647,284.4647,6698.0
2021-01-14 13:20:00,306.35,306.8,306.35,306.74,12105.0,284.4276,284.8454,284.4276,284.7897,12105.0
2021-01-14 13:30:00,306.85,307.95,306.73,307.95,11516.0,284.8918,285.9131,284.7804,285.9131,11516.0
2021-01-14 13:40:00,307.87,307.87,307.1,307.15,9795.0,285.8388,285.8388,285.1239,285.1704,9795.0
2021-01-14 13:50:00,307.23,307.75,306.84,307.26,31980.0,285.2446,285.7274,284.8825,285.2725,31980.0
2021-01-14 14:00:00,307.34,307.96,307.22,307.73,24038.0,285.3468,285.9224,285.2353,285.7088,24038.0
2021-01-14 14:10:00,307.82,308.36,307.61,307.61,15202.0,285.7924,286.2938,285.5974,285.5974,15202.0
2021-01-14 14:20:00,307.74,307.85,307.57,307.63,24388.0,285.7181,285.8203,285.5603,285.616,24388.0
2021-01-14 14:30:00,307.68,307.74,306.87,306.9,18385.0,285.6624,285.7181,284.9104,284.9382,18385.0
2021-01-14 14:40:00,306.91,306.97,306.13,306.13,22932.0,284.9475,285.0032,284.2233,284.2233,22932.0
2021-01-14 14:50:00,306.13,306.41,306.07,306.29,14409.0,284.2233,284.4833,284.1676,284.3719,14409.0
2021-01-14 15:00:00,306.26,306.53,306.06,306.07,32272.0,284.344,284.5947,284.1584,284.1676,32272.0
2021-01-14 15:10:00,306.11,306.11,304.99,305.11,23307.0,284.2048,284.2048,283.1649,283.2763,23307.0
2021-01-14 15:20:00,305.03,305.57,305.03,305.15,16243.0,283.2021,283.7034,283.2021,283.3135,16243.0
2021-01-14 15:30:00,305.14,305.32,303.59,303.76,24874.0,283.3042,283.4713,281.8651,282.0229,24874.0
2021-01-14 15:40:00,303.71,303.95,302.92,303.21,25229.0,281.9765,282.1993,281.2431,281.5123,25229.0
2021-01-14 15:50:00,303.21,303.33,302.86,303.08,76102.0,281.5123,281.6237,281.1873,281.3916,76102.0
2021-01-15 09:30:00,302.7,302.7,299.21,300.27,73939.0,281.0388,281.0388,277.7985,278.7827,73939.0
2021-01-15 09:40:00,300.04,301.71,299.82,300.23,24876.0,278.5691,280.1196,278.3649,278.7455,24876.0
2021-01-15 09:50:00,300.27,300.83,299.41,300.32,15742.0,278.7827,279.3026,277.9842,278.8291,15742.0
2021-01-15 10:00:00,300.34,300.46,299.36,299.63,18780.0,278.8477,278.9591,277.9378,278.1885,18780.0
2021-01-15 10:10:00,299.63,300.24,299.23,299.86,15752.0,278.1885,278.7548,277.8171,278.402,15752.0
2021-01-15 10:20:00,299.76,299.85,298.95,299.42,10142.0,278.3092,278.3927,277.5571,277.9935,10142.0
2021-01-15 10:30:00,299.39,300.7,299.16,300.59,16758.0,277.9657,279.1819,277.7521,279.0798,16758.0
2021-01-15 10:40:00,300.69,301.64,300.57,301.4,38157.0,279.1726,280.0547,279.0612,279.8318,38157.0
2021-01-15 10:50:00,301.5,302.6,301.38,301.87,41543.0,279.9247,280.946,279.8133,280.2682,41543.0
2021-01-15 11:00:00,301.63,303.03,301.21,302.82,61762.0,280.0454,281.3452,279.6554,281.1502,61762.0
2021-01-15 11:10:00,302.82,303.52,302.32,302.36,34212.0,281.1502,281.8001,280.686,280.7231,34212.0
2021-01-15 11:20:00,302.59,302.7,301.88,302.41,13289.0,280.9367,281.0388,280.2775,280.7695,13289.0
2021-01-15 11:30:00,302.57,303.17,302.31,303.05,13319.0,280.9181,281.4752,280.6767,281.3638,13319.0
2021-01-15 11:40:00,303.13,303.4,302.8,302.99,13537.0,281.438,281.6887,281.1316,281.308,13537.0
2021-01-15 11:50:00,302.87,302.87,302.07,302.3,12358.0,281.1966,281.1966,280.4539,280.6674,12358.0
2021-01-15 12:00:00,302.28,302.28,301.2,301.59,8277.0,280.6489,280.6489,279.6461,280.0082,8277.0
2021-01-15 12:10:00,301.41,302.06,301.17,301.91,5753.0,279.8411,280.4446,279.6183,280.3053,5753.0
2021-01-15 12:20:00,301.91,301.91,301.25,301.75,7290.0,280.3053,280.3053,279.6926,280.1568,7290.0
2021-01-15 12:30:00,301.72,301.78,301.39,301.78,8513.0,280.1289,280.1846,279.8225,280.1846,8513.0
2021-01-15 12:40:00,301.94,302.06,301.48,301.83,6327.0,280.3332,280.4446,279.9061,280.2311,6327.0
2021-01-15 12:50:00,301.78,302.14,301.58,301.59,8678.0,280.1846,280.5189,279.9989,280.0082,8678.0
2021-01-15 13:00:00,301.5,301.5,300.5,300.87,12005.0,279.9247,279.9247,278.9962,279.3398,12005.0
2021-01-15 13:10:00,300.93,301.36,300.67,301.34,6277.0,279.3955,279.7947,279.1541,279.7761,6277.0
2021-01-15 13:20:00,301.22,301.68,301.09,301.38,7023.0,279.6647,280.0918,279.544,279.8133,7023.0
2021-01-15 13:30:00,301.38,301.77,301.28,301.39,13033.0,279.8133,280.1753,279.7204,279.8225,13033.0
2021-01-15 13:40:00,301.32,301.59,301.23,301.26,9890.0,279.7575,280.0082,279.674,279.7018,9890.0
2021-01-15 13:50:00,301.22,301.22,300.67,300.93,11532.0,279.6647,279.6647,279.1541,279.3955,11532.0
2021-01-15 14:00:00,300.9,301.04,300.71,300.77,5707.0,279.3676,279.4976,279.1912,279.2469,5707.0
2021-01-15 14:10:00,300.86,301.04,300.58,300.91,10598.0,279.3305,279.4976,279.0705,279.3769,10598.0
2021-01-15 14:20:00,301.03,301.23,300.91,301.16,9750.0,279.4883,279.674,279.3769,279.609,9750.0
2021-01-15 14:30:00,301.2,301.53,301.13,301.37,7295.0,279.6461,279.9525,279.5811,279.804,7295.0
2021-01-15 14:40:00,301.23,301.25,300.9,301.17,11138.0,279.674,279.6926,279.3676,279.6183,11138.0
2021-01-15 14:50:00,301.17,302.13,301.17,301.56,8438.0,279.6183,280.5096,279.6183,279.9804,8438.0
2021-01-15 15:00:00,301.52,301.7,301.41,301.54,7323.0,279.9432,280.1104,279.8411,279.9618,7323.0
2021-01-15 15:10:00,301.59,302.69,301.57,302.35,11899.0,280.0082,281.0295,279.9897,280.7138,11899.0
2021-01-15 15:20:00,302.32,302.52,301.99,302.36,14295.0,280.686,280.8717,280.3796,280.7231,14295.0
2021-01-15 15:30:00,302.4,302.48,301.93,302.3,15107.0,280.7603,280.8345,280.3239,280.6674,15107.0
2021-01-15 15:40:00,302.28,302.76,301.85,302.17,32245.0,280.6489,281.0945,280.2496,280.5467,32245.0
2021-01-15 15:50:00,301.95,301.99,300.5,300.51,129947.0,280.3425,280.3796,278.9962,279.0055,129947.0
2021-01-19 09:30:00,303.5,304.0,302.47,303.13,37057.0,281.7815,282.2458,280.8253,281.438,37057.0
2021-01-19 09:40:00,303.17,303.6,302.41,302.91,9728.0,281.4752,281.8744,280.7695,281.2338,9728.0
2021-01-19 09:50:00,303.06,303.35,301.91,302.37,15163.0,281.373,281.6423,280.3053,280.7324,15163.0
2021-01-19 10:00:00,302.37,302.68,301.28,301.72,13999.0,280.7324,281.0202,279.7204,280.1289,13999.0
2021-01-19 10:10:00,301.8,302.27,300.6,300.75,18836.0,280.2032,280.6396,279.0891,279.2283,18836.0
2021-01-19 10:20:00,300.6,301.05,299.98,300.78,10557.0,279.0891,279.5069,278.5134,279.2562,10557.0
2021-01-19 10:30:00,300.69,301.03,300.42,300.75,14292.0,279.1726,279.4883,278.922,279.2283,14292.0
2021-01-19 10:40:00,300.88,301.14,300.62,301.13,20274.0,279.349,279.5904,279.1076,279.5811,20274.0
2021-01-19 10:50:00,301.05,301.56,300.95,300.99,29136.0,279.5069,279.9804,279.414,279.4512,29136.0
2021-01-19 11:00:00,300.94,301.24,300.5,300.65,14826.0,279.4047,279.6833,278.9962,279.1355,14826.0
2021-01-19 11:10:00,300.62,300.75,299.96,300.06,19028.0,279.1076,279.2283,278.4949,278.5877,19028.0
2021-01-19 11:20:00,300.05,300.23,299.7,299.77,9129.0,278.5784,278.7455,278.2535,278.3185,9129.0
2021-01-19 11:30:00,299.76,299.97,298.85,299.0,52005.0,278.3092,278.5042,277.4643,277.6036,52005.0
2021-01-19 11:40:00,299.04,299.36,298.78,299.16,6408.0,277.6407,277.9378,277.3993,277.7521,6408.0
2021-01-19 11:50:00,299.18,299.55,298.9,298.99,9679.0,277.7707,278.1142,277.5107,277.5943,9679.0
2021-01-19 12:00:00,298.98,299.11,298.81,299.09,7982.0,277.585,277.7057,277.4272,277.6871,7982.0
2021-01-19 12:10:00,298.96,299.06,298.11,298.25,8198.0,277.5664,277.6593,276.7773,276.9072,8198.0
2021-01-19 12:20:00,298.13,298.86,298.0,298.32,14424.0,276.7958,277.4736,276.6751,276.9722,14424.0
2021-01-19 12:30:00,298.27,298.27,297.86,298.11,12083.0,276.9258,276.9258,276.5451,276.7773,12083.0
2021-01-19 12:40:00,298.07,298.75,298.05,298.62,7365.0,276.7401,277.3715,276.7216,277.2508,7365.0
2021-01-19 12:50:00,298.62,298.85,298.39,298.69,9983.0,277.2508,277.4643,277.0372,277.3158,9983.0
2021-01-19 13:00:00,298.76,299.86,298.75,299.86,11248.0,277.3807,278.402,277.3715,278.402,11248.0
2021-01-19 13:10:00,299.73,300.0,299.26,299.33,15310.0,278.2813,278.532,277.845,277.91,15310.0
2021-01-19 13:20:00,299.4,299.49,299.07,299.07,3162.0,277.9749,278.0585,277.6686,277.6686,3162.0
2021-01-19 13:30:00,299.21,299.71,299.2,299.63,6116.0,277.7985,278.2628,277.7893,278.1885,6116.0
2021-01-19 13:40:00,299.6,300.06,299.54,299.83,5852.0,278.1606,278.5877,278.1049,278.3742,5852.0
2021-01-19 13:50:00,300.05,300.19,299.81,299.85,10126.0,278.5784,278.7084,278.3556,278.3927,10126.0
2021-01-19 14:00:00,299.87,300.0,299.55,299.92,9078.0,278.4113,278.532,278.1142,278.4577,9078.0
2021-01-19 14:10:00,299.97,300.27,299.89,300.01,24190.0,278.5042,278.7827,278.4299,278.5413,24190.0
2021-01-19 14:20:00,299.91,300.28,299.84,300.04,6441.0,278.4484,278.792,278.3835,278.5691,6441.0
2021-01-19 14:30:00,300.04,300.14,299.85,299.9,14899.0,278.5691,278.662,278.3927,278.4392,14899.0
2021-01-19 14:40:00,299.98,300.19,299.45,299.55,14832.0,278.5134,278.7084,278.0214,278.1142,14832.0
2021-01-19 14:50:00,299.55,299.65,299.26,299.26,13320.0,278.1142,278.2071,277.845,277.845,13320.0
2021-01-19 15:00:00,299.43,299.77,299.21,299.5,8804.0,278.0028,278.3185,277.7985,278.0678,8804.0
2021-01-19 15:10:00,299.4,299.48,298.8,298.8,30075.0,277.9749,278.0492,277.4179,277.4179,30075.0
2021-01-19 15:20:00,298.91,298.91,298.48,298.86,10637.0,277.52,277.52,277.1208,277.4736,10637.0
2021-01-19 15:30:00,298.86,299.06,298.61,298.81,23034.0,277.4736,277.6593,277.2415,277.4272,23034.0
2021-01-19 15:40:00,298.77,299.21,298.43,298.71,24012.0,277.39,277.7985,277.0744,277.3343,24012.0
2021-01-19 15:50:00,298.71,298.92,297.97,298.16,98952.0,277.3343,277.5293,276.6473,276.8237,98952.0
2021-01-20 09:30:00,300.0,300.0,297.47,298.22,39093.0,278.532,278.532,276.1831,276.8794,39093.0
2021-01-20 09:40:00,298.09,298.31,297.05,297.39,19486.0,276.7587,276.9629,275.7931,276.1088,19486.0
2021-01-20 09:50:00,297.52,298.06,297.23,297.42,21376.0,276.2295,276.7308,275.9602,276.1366,21376.0
2021-01-20 10:00:00,297.61,299.02,297.56,298.71,11143.0,276.313,277.6221,276.2666,277.3343,11143.0
2021-01-20 10:10:00,298.73,299.26,298.15,299.13,136959.0,277.3529,277.845,276.8144,277.7243,136959.0
2021-01-20 10:20:00,299.18,300.68,299.07,300.31,29084.0,277.7707,279.1633,277.6686,278.8198,29084.0
2021-01-20 10:30:00,300.44,300.45,299.78,299.82,39724.0,278.9405,278.9498,278.3278,278.3649,39724.0
2021-01-20 10:40:00,299.87,300.84,299.62,300.84,26678.0,278.4113,279.3119,278.1792,279.3119,26678.0
2021-01-20 10:50:00,300.72,300.91,300.26,300.41,13665.0,279.2005,279.3769,278.7734,278.9127,13665.0
2021-01-20 11:00:00,300.43,300.88,300.0,300.47,8448.0,278.9312,279.349,278.532,278.9684,8448.0
2021-01-20 11:10:00,300.45,300.47,299.89,299.89,8635.0,278.9498,278.9684,278.4299,278.4299,8635.0
2021-01-20 11:20:00,299.63,300.15,299.52,299.96,6877.0,278.1885,278.6713,278.0864,278.4949,6877.0
2021-01-20 11:30:00,299.96,301.07,299.87,301.0,11957.0,278.4949,279.5254,278.4113,279.4604,11957.0
2021-01-20 11:40:00,300.93,300.93,299.9,300.04,6732.0,279.3955,279.3955,278.4392,278.5691,6732.0
2021-01-20 11:50:00,300.0,300.34,299.96,300.26,7836.0,278.532,278.8477,278.4949,278.7734,7836.0
2021-01-20 12:00:00,300.31,300.87,300.24,300.62,8988.0,278.8198,279.3398,278.7548,279.1076,8988.0
2021-01-20 12:10:00,300.49,300.51,300.11,300.3,12557.0,278.9869,279.0055,278.6341,278.8105,12557.0
2021-01-20 12:20:00,300.35,300.4,299.91,300.13,9968.0,278.857,278.9034,278.4484,278.6527,9968.0
2021-01-20 12:30:00,300.13,300.19,299.83,299.94,8539.0,278.6527,278.7084,278.3742,278.4763,8539.0
2021-01-20 12:40:00,300.0,300.19,299.83,300.0,6891.0,278.532,278.7084,278.3742,278.532,6891.0
2021-01-20 12:50:00,299.93,300.49,299.86,300.49,25110.0,278.467,278.9869,278.402,278.9869,25110.0
2021-01-20 13:00:00,300.43,300.51,300.23,300.36,5243.0,278.9312,279.0055,278.7455,278.8662,5243.0
2021-01-20 13:10:00,300.12,300.4,300.03,300.27,4209.0,278.6434,278.9034,278.5599,278.7827,4209.0
2021-01-20 13:20:00,300.17,300.34,299.89,299.93,7671.0,278.6898,278.8477,278.4299,278.467,7671.0
2021-01-20 13:30:00,299.91,300.13,299.83,300.07,6149.0,278.4484,278.6527,278.3742,278.597,6149.0
2021-01-20 13:40:00,300.07,300.07,299.47,299.74,9237.0,278.597,278.597,278.0399,278.2906,9237.0
2021-01-20 13:50:00,299.77,300.14,299.67,299.9,4790.0,278.3185,278.662,278.2256,278.4392,4790.0
2021-01-20 14:00:00,299.97,300.0,299.79,299.79,2903.0,278.5042,278.532,278.337,278.337,2903.0
2021-01-20 14:10:00,299.87,299.89,299.43,299.72,5084.0,278.4113,278.4299,278.0028,278.272,5084.0
2021-01-20 14:20:00,299.77,299.77,299.48,299.71,3745.0,278.3185,278.3185,278.0492,278.2628,3745.0
2021-01-20 14:30:00,299.56,299.7,299.3,299.3,7667.0,278.1235,278.2535,277.8821,277.8821,7667.0
2021-01-20 14:40:00,299.46,299.57,299.31,299.57,2768.0,278.0307,278.1328,277.8914,278.1328,2768.0
2021-01-20 14:50:00,299.5,299.52,299.13,299.21,6155.0,278.0678,278.0864,277.7243,277.7985,6155.0
2021-01-20 15:00:00,299.24,299.47,299.01,299.09,4932.0,277.8264,278.0399,277.6129,277.6871,4932.0
2021-01-20 15:10:00,299.04,299.14,298.6,298.68,7455.0,277.6407,277.7335,277.2322,277.3065,7455.0
2021-01-20 15:20:00,298.64,299.11,298.61,298.99,6699.0,277.2693,277.7057,277.2415,277.5943,6699.0
2021-01-20 15:30:00,299.02,299.43,299.02,299.15,13146.0,277.6221,278.0028,277.6221,277.7428,13146.0
2021-01-20 15:40:00,299.16,299.54,299.16,299.26,20757.0,277.7521,278.1049,277.7521,277.845,20757.0
2021-01-20 15:50:00,299.19,299.49,298.76,298.77,63987.0,277.78,278.0585,277.3807,277.39,63987.0
2021-01-21 09:30:00,297.47,299.3,297.47,298.71,32938.0,276.1831,277.8821,276.1831,277.3343,32938.0
2021-01-21 09:40:00,298.74,299.27,298.48,298.85,17285.0,277.3622,277.8542,277.1208,277.4643,17285.0
2021-01-21 09:50:00,298.6,298.97,298.03,298.37,13395.0,277.2322,277.5757,276.703,277.0187,13395.0
2021-01-21 10:00:00,298.75,298.92,297.68,297.75,8014.0,277.3715,277.5293,276.378,276.443,8014.0
2021-01-21 10:10:00,298.11,298.38,297.75,298.38,9825.0,276.7773,277.0279,276.443,277.0279,9825.0
2021-01-21 10:20:00,298.23,298.65,297.94,298.01,7751.0,276.8887,277.2786,276.6194,276.6844,7751.0
2021-01-21 10:30:00,298.01,298.6,298.0,298.23,4523.0,276.6844,277.2322,276.6751,276.8887,4523.0
2021-01-21 10:40:00,298.43,298.43,297.67,297.7,5076.0,277.0744,277.0744,276.3687,276.3966,5076.0
2021-01-21 10:50:00,297.71,297.79,297.24,297.79,6985.0,276.4059,276.4802,275.9695,276.4802,6985.0
2021-01-21 11:00:00,297.75,298.37,297.74,297.91,4690.0,276.443,277.0187,276.4337,276.5916,4690.0
2021-01-21 11:10:00,297.99,297.99,297.63,297.79,9706.0,276.6658,276.6658,276.3316,276.4802,9706.0
2021-01-21 11:20:00,297.76,297.95,297.44,297.91,8350.0,276.4523,276.6287,276.1552,276.5916,8350.0
2021-01-21 11:30:00,297.84,297.86,297.2,297.2,8717.0,276.5266,276.5451,275.9324,275.9324,8717.0
2021-01-21 11:40:00,297.18,297.65,297.18,297.54,5503.0,275.9138,276.3502,275.9138,276.248,5503.0
2021-01-21 11:50:00,297.46,297.57,297.03,297.29,5459.0,276.1738,276.2759,275.7745,276.0159,5459.0
2021-01-21 12:00:00,297.3,297.77,297.21,297.63,4884.0,276.0252,276.4616,275.9417,276.3316,4884.0
2021-01-21 12:10:00,297.75,298.09,297.57,297.98,11475.0,276.443,276.7587,276.2759,276.6566,11475.0
2021-01-21 12:20:00,298.03,298.03,297.66,298.03,4234.0,276.703,276.703,276.3595,276.703,4234.0
2021-01-21 12:30:00,298.02,298.07,297.5,298.03,9972.0,276.6937,276.7401,276.2109,276.703,9972.0
2021-01-21 12:40:00,298.04,298.32,297.91,298.15,4133.0,276.7123,276.9722,276.5916,276.8144,4133.0
2021-01-21 12:50:00,298.11,298.49,297.83,298.49,4961.0,276.7773,277.1301,276.5173,277.1301,4961.0
2021-01-21 13:00:00,298.73,298.99,298.46,298.7,4967.0,277.3529,277.5943,277.1022,277.325,4967.0
2021-01-21 13:10:00,298.65,299.18,298.63,299.08,5850.0,277.2786,277.7707,277.26,277.6778,5850.0
2021-01-21 13:20:00,299.0,299.11,298.7,298.95,3350.0,277.6036,277.7057,277.325,277.5571,3350.0
2021-01-21 13:30:00,298.89,299.18,298.85,299.15,2531.0,277.5014,277.7707,277.4643,277.7428,2531.0
2021-01-21 13:40:00,299.28,299.6,299.06,299.37,6489.0,277.8635,278.1606,277.6593,277.9471,6489.0
2021-01-21 13:50:00,299.3,299.56,299.06,299.06,5721.0,277.8821,278.1235,277.6593,277.6593,5721.0
2021-01-21 14:00:00,299.16,299.82,299.16,299.65,4619.0,277.7521,278.3649,277.7521,278.2071,4619.0
2021-01-21 14:10:00,299.6,299.62,299.0,299.16,5811.0,278.1606,278.1792,277.6036,277.7521,5811.0
2021-01-21 14:20:00,299.11,299.36,298.68,298.74,13547.0,277.7057,277.9378,277.3065,277.3622,13547.0
2021-01-21 14:30:00,298.71,299.03,298.68,298.69,9704.0,277.3343,277.6314,277.3065,277.3158,9704.0
2021-01-21 14:40:00,298.72,298.86,298.46,298.82,7764.0,277.3436,277.4736,277.1022,277.4364,7764.0
2021-01-21 14:50:00,298.74,298.81,298.25,298.35,8694.0,277.3622,277.4272,276.9072,277.0001,8694.0
2021-01-21 15:00:00,298.31,298.31,298.04,298.11,6373.0,276.9629,276.9629,276.7123,276.7773,6373.0
2021-01-21 15:10:00,298.12,298.2,297.48,297.7,9284.0,276.7865,276.8608,276.1923,276.3966,9284.0
2021-01-21 15:20:00,297.85,297.92,297.54,297.54,7536.0,276.5359,276.6009,276.248,276.248,7536.0
2021-01-21 15:30:00,297.64,297.76,297.18,297.19,18033.0,276.3409,276.4523,275.9138,275.9231,18033.0
2021-01-21 15:40:00,297.18,297.47,296.62,297.09,36538.0,275.9138,276.1831,275.3939,275.8302,36538.0
2021-01-21 15:50:00,297.38,298.04,296.4,296.89,102285.0,276.0995,276.7123,275.1896,275.6446,102285.0
2021-01-22 09:30:00,296.0,297.33,295.57,296.38,23152.0,274.8182,276.0531,274.419,275.1711,23152.0
2021-01-22 09:40:00,296.66,296.67,294.55,295.07,14238.0,275.431,275.4403,273.472,273.9548,14238.0
2021-01-22 09:50:00,295.07,295.8,295.07,295.37,9322.0,273.9548,274.6326,273.9548,274.2333,9322.0
2021-01-22 10:00:00,295.59,295.92,295.21,295.25,7221.0,274.4376,274.744,274.0848,274.1219,7221.0
2021-01-22 10:10:00,295.13,295.7,294.55,295.7,18516.0,274.0105,274.5397,273.472,274.5397,18516.0
2021-01-22 10:20:00,295.32,297.04,295.32,296.62,7281.0,274.1869,275.7838,274.1869,275.3939,7281.0
2021-01-22 10:30:00,296.9,297.09,296.26,296.98,14974.0,275.6538,275.8302,275.0596,275.7281,14974.0
2021-01-22 10:40:00,296.98,297.83,296.88,297.73,8355.0,275.7281,276.5173,275.6353,276.4244,8355.0
2021-01-22 10:50:00,297.65,298.16,297.37,298.13,13345.0,276.3502,276.8237,276.0902,276.7958,13345.0
2021-01-22 11:00:00,298.16,298.82,298.01,298.13,17742.0,276.8237,277.4364,276.6844,276.7958,17742.0
2021-01-22 11:10:00,298.19,298.22,297.61,298.0,19776.0,276.8515,276.8794,276.313,276.6751,19776.0
2021-01-22 11:20:00,297.94,298.32,297.94,298.12,5950.0,276.6194,276.9722,276.6194,276.7865,5950.0
2021-01-22 11:30:00,297.96,299.02,297.94,299.0,8312.0,276.638,277.6221,276.6194,277.6036,8312.0
2021-01-22 11:40:00,299.1,299.79,299.02,299.79,10022.0,277.6964,278.337,277.6221,278.337,10022.0
2021-01-22 11:50:00,299.82,300.17,299.65,300.17,17170.0,278.3649,278.6898,278.2071,278.6898,17170.0
2021-01-22 12:00:00,300.26,300.61,299.77,299.93,9641.0,278.7734,279.0984,278.3185,278.467,9641.0
2021-01-22 12:10:00,299.94,300.44,299.92,300.44,16752.0,278.4763,278.9405,278.4577,278.9405,16752.0
2021-01-22 12:20:00,300.51,300.54,299.55,300.32,52367.0,279.0055,279.0334,278.1142,278.8291,52367.0
2021-01-22 12:30:00,300.34,300.47,299.27,299.59,5399.0,278.8477,278.9684,277.8542,278.1513,5399.0
2021-01-22 12:40:00,299.42,299.46,299.01,299.22,32034.0,277.9935,278.0307,277.6129,277.8078,32034.0
2021-01-22 12:50:00,299.13,299.25,298.8,298.8,22553.0,277.7243,277.8357,277.4179,277.4179,22553.0
2021-01-22 13:00:00,298.84,298.86,298.36,298.37,3805.0,277.455,277.4736,277.0094,277.0187,3805.0
2021-01-22 13:10:00,298.28,298.51,298.17,298.47,1987.0,276.9351,277.1486,276.833,277.1115,1987.0
2021-01-22 13:20:00,298.6,298.86,298.41,298.86,5282.0,277.2322,277.4736,277.0558,277.4736,5282.0
2021-01-22 13:30:00,298.84,299.15,298.63,298.9,3112.0,277.455,277.7428,277.26,277.5107,3112.0
2021-01-22 13:40:00,298.77,298.94,298.59,298.61,4566.0,277.39,277.5479,277.2229,277.2415,4566.0
2021-01-22 13:50:00,298.72,299.02,298.7,298.7,3752.0,277.3436,277.6221,277.325,277.325,3752.0
2021-01-22 14:00:00,298.8,298.8,298.49,298.7,3589.0,277.4179,277.4179,277.1301,277.325,3589.0
2021-01-22 14:10:00,298.66,299.02,298.45,298.86,6258.0,277.2879,277.6221,277.0929,277.4736,6258.0
2021-01-22 14:20:00,298.84,299.11,298.68,298.74,6014.0,277.455,277.7057,277.3065,277.3622,6014.0
2021-01-22 14:30:00,298.82,299.11,298.75,298.8,18369.0,277.4364,277.7057,277.3715,277.4179,18369.0
2021-01-22 14:40:00,298.88,299.04,298.62,298.71,5041.0,277.4922,277.6407,277.2508,277.3343,5041.0
2021-01-22 14:50:00,298.75,298.76,298.4,298.61,4417.0,277.3715,277.3807,277.0465,277.2415,4417.0
2021-01-22 15:00:00,298.71,298.88,298.63,298.81,8587.0,277.3343,277.4922,277.26,277.4272,8587.0
2021-01-22 15:10:00,298.74,298.86,298.21,298.63,7879.0,277.3622,277.4736,276.8701,277.26,7879.0
2021-01-22 15:20:00,298.5,299.12,298.5,299.06,33896.0,277.1393,277.715,277.1393,277.6593,33896.0
2021-01-22 15:30:00,299.11,299.11,298.69,299.09,7152.0,277.7057,277.7057,277.3158,277.6871,7152.0
2021-01-22 15:40:00,299.06,299.24,298.64,298.64,23399.0,277.6593,277.8264,277.2693,277.2693,23399.0
2021-01-22 15:50:00,298.71,298.78,298.05,298.1,44704.0,277.3343,277.3993,276.7216,276.768,44704.0
2021-01-25 09:30:00,299.68,300.53,298.52,298.97,50353.0,278.2349,279.0241,277.1579,277.5757,50353.0
2021-01-25 09:40:00,299.06,300.67,298.69,300.47,20026.0,277.6593,279.1541,277.3158,278.9684,20026.0
2021-01-25 09:50:00,300.46,301.17,299.86,301.17,16994.0,278.9591,279.6183,278.402,279.6183,16994.0
2021-01-25 10:00:00,301.58,303.07,301.34,302.8,25764.0,279.9989,281.3823,279.7761,281.1316,25764.0
2021-01-25 10:10:00,302.85,303.64,302.66,303.29,21133.0,281.1781,281.9115,281.0017,281.5866,21133.0
2021-01-25 10:20:00,303.15,304.35,303.0,304.3,20292.0,281.4566,282.5707,281.3173,282.5243,20292.0
2021-01-25 10:30:00,304.3,304.5,303.75,304.15,23374.0,282.5243,282.71,282.0137,282.385,23374.0
2021-01-25 10:40:00,304.15,305.2,304.07,304.51,38597.0,282.385,283.3599,282.3108,282.7193,38597.0
2021-01-25 10:50:00,304.43,304.43,303.12,303.12,19069.0,282.645,282.645,281.4287,281.4287,19069.0
2021-01-25 11:00:00,303.21,303.45,301.53,301.68,51091.0,281.5123,281.7351,279.9525,280.0918,51091.0
2021-01-25 11:10:00,301.67,301.79,299.28,299.34,30602.0,280.0825,280.1939,277.8635,277.9192,30602.0
2021-01-25 11:20:00,299.38,299.8,299.0,299.2,25073.0,277.9564,278.3463,277.6036,277.7893,25073.0
2021-01-25 11:30:00,299.16,299.32,298.51,298.86,21051.0,277.7521,277.9007,277.1486,277.4736,21051.0
2021-01-25 11:40:00,298.66,300.07,297.89,300.06,22238.0,277.2879,278.597,276.573,278.5877,22238.0
2021-01-25 11:50:00,300.14,300.22,299.28,299.81,9884.0,278.662,278.7363,277.8635,278.3556,9884.0
2021-01-25 12:00:00,300.05,300.68,299.85,300.56,22917.0,278.5784,279.1633,278.3927,279.0519,22917.0
2021-01-25 12:10:00,300.53,301.03,300.26,300.54,29991.0,279.0241,279.4883,278.7734,279.0334,29991.0
2021-01-25 12:20:00,300.5,300.83,300.43,300.64,13876.0,278.9962,279.3026,278.9312,279.1262,13876.0
2021-01-25 12:30:00,300.57,301.08,300.3,300.94,36552.0,279.0612,279.5347,278.8105,279.4047,36552.0
2021-01-25 12:40:00,300.92,301.08,300.47,300.65,35994.0,279.3862,279.5347,278.9684,279.1355,35994.0
2021-01-25 12:50:00,300.63,300.8,300.04,300.2,21783.0,279.1169,279.2748,278.5691,278.7177,21783.0
2021-01-25 13:00:00,300.21,300.38,300.0,300.06,19603.0,278.727,278.8848,278.532,278.5877,19603.0
2021-01-25 13:10:00,299.94,300.32,299.91,300.21,19096.0,278.4763,278.8291,278.4484,278.727,19096.0
2021-01-25 13:20:00,300.21,300.65,300.09,300.65,26607.0,278.727,279.1355,278.6156,279.1355,26607.0
2021-01-25 13:30:00,300.77,300.94,300.36,300.41,23418.0,279.2469,279.4047,278.8662,278.9127,23418.0
2021-01-25 13:40:00,300.38,300.57,299.6,300.07,19311.0,278.8848,279.0612,278.1606,278.597,19311.0
2021-01-25 13:50:00,300.18,300.36,299.84,300.0,19046.0,278.6991,278.8662,278.3835,278.532,19046.0
2021-01-25 14:00:00,299.94,300.58,299.6,300.46,25392.0,278.4763,279.0705,278.1606,278.9591,25392.0
2021-01-25 14:10:00,300.5,300.66,299.41,299.8,19019.0,278.9962,279.1448,277.9842,278.3463,19019.0
2021-01-25 14:20:00,299.86,299.86,299.28,299.67,20405.0,278.402,278.402,277.8635,278.2256,20405.0
2021-01-25 14:30:00,299.75,300.1,299.72,300.01,15726.0,278.2999,278.6249,278.272,278.5413,15726.0
2021-01-25 14:40:00,300.02,300.26,299.67,300.02,10163.0,278.5506,278.7734,278.2256,278.5506,10163.0
2021-01-25 14:50:00,300.2,300.22,299.32,299.76,12159.0,278.7177,278.7363,277.9007,278.3092,12159.0
2021-01-25 15:00:00,299.85,300.13,299.43,299.91,11204.0,278.3927,278.6527,278.0028,278.4484,11204.0
2021-01-25 15:10:00,299.91,299.99,299.23,299.35,10569.0,278.4484,278.5227,277.8171,277.9285,10569.0
2021-01-25 15:20:00,299.28,299.39,298.97,299.31,17619.0,277.8635,277.9657,277.5757,277.8914,17619.0
2021-01-25 15:30:00,299.38,299.59,298.94,299.23,36410.0,277.9564,278.1513,277.5479,277.8171,36410.0
2021-01-25 15:40:00,299.28,299.36,298.92,299.22,32578.0,277.8635,277.9378,277.5293,277.8078,32578.0
2021-01-25 15:50:00,299.22,299.5,298.83,299.42,124732.0,277.8078,278.0678,277.4457,277.9935,124732.0
2021-01-26 09:30:00,299.8,300.4,297.1,298.17,38118.0,278.3463,278.9034,275.8395,276.833,38118.0
2021-01-26 09:40:00,298.21,299.88,298.08,298.57,14655.0,276.8701,278.4206,276.7494,277.2043,14655.0
2021-01-26 09:50:00,298.62,298.96,297.1,297.24,10802.0,277.2508,277.5664,275.8395,275.9695,10802.0
2021-01-26 10:00:00,297.24,297.57,297.07,297.19,10437.0,275.9695,276.2759,275.8117,275.9231,10437.0
2021-01-26 10:10:00,297.1,297.24,295.55,295.89,46171.0,275.8395,275.9695,274.4005,274.7161,46171.0
2021-01-26 10:20:00,296.0,296.35,295.51,296.3,44838.0,274.8182,275.1432,274.3633,275.0968,44838.0
2021-01-26 10:30:00,296.31,296.44,295.6,295.95,13797.0,275.1061,275.2268,274.4469,274.7718,13797.0
2021-01-26 10:40:00,295.94,295.95,295.43,295.72,10277.0,274.7625,274.7718,274.289,274.5583,10277.0
2021-01-26 10:50:00,295.66,295.81,295.03,295.33,10595.0,274.5026,274.6418,273.9177,274.1962,10595.0
2021-01-26 11:00:00,295.16,296.04,295.16,295.75,8459.0,274.0384,274.8554,274.0384,274.5861,8459.0
2021-01-26 11:10:00,295.8,295.86,294.84,295.24,17604.0,274.6326,274.6883,273.7413,274.1126,17604.0
2021-01-26 11:20:00,295.25,295.91,294.84,295.11,36096.0,274.1219,274.7347,273.7413,273.9919,36096.0
2021-01-26 11:30:00,295.07,295.79,294.98,295.06,9655.0,273.9548,274.6233,273.8712,273.9455,9655.0
2021-01-26 11:40:00,295.17,295.68,295.11,295.19,11668.0,274.0476,274.5211,273.9919,274.0662,11668.0
2021-01-26 11:50:00,295.26,295.5,295.22,295.22,5716.0,274.1312,274.354,274.0941,274.0941,5716.0
2021-01-26 12:00:00,295.45,295.68,294.83,294.99,9302.0,274.3076,274.5211,273.732,273.8805,9302.0
2021-01-26 12:10:00,294.97,295.05,294.26,294.26,7652.0,273.862,273.9362,273.2028,273.2028,7652.0
2021-01-26 12:20:00,294.44,295.14,294.44,294.95,16752.0,273.3699,274.0198,273.3699,273.8434,16752.0
2021-01-26 12:30:00,295.04,295.04,294.0,294.13,11929.0,273.9269,273.9269,272.9614,273.0821,11929.0
2021-01-26 12:40:00,294.18,294.18,293.0,293.0,9536.0,273.1285,273.1285,272.0329,272.0329,9536.0
2021-01-26 12:50:00,293.0,293.55,293.0,293.05,13055.0,272.0329,272.5436,272.0329,272.0794,13055.0
2021-01-26 13:00:00,293.04,293.43,292.82,293.07,6057.0,272.0701,272.4322,271.8658,272.0979,6057.0
2021-01-26 13:10:00,293.13,293.32,292.98,293.15,10174.0,272.1536,272.33,272.0144,272.1722,10174.0
2021-01-26 13:20:00,293.25,293.64,293.0,293.0,11255.0,272.265,272.6271,272.0329,272.0329,11255.0
2021-01-26 13:30:00,293.0,293.21,292.83,293.06,6867.0,272.0329,272.2279,271.8751,272.0886,6867.0
2021-01-26 13:40:00,293.09,293.46,292.96,293.22,8656.0,272.1165,272.46,271.9958,272.2372,8656.0
2021-01-26 13:50:00,293.22,293.37,292.7,292.87,15373.0,272.2372,272.3765,271.7544,271.9122,15373.0
2021-01-26 14:00:00,292.83,293.38,292.5,293.15,7866.0,271.8751,272.3857,271.5687,272.1722,7866.0
2021-01-26 14:10:00,293.06,293.53,293.04,293.3,7416.0,272.0886,272.525,272.0701,272.3115,7416.0
2021-01-26 14:20:00,293.4,293.5,293.0,293.27,10431.0,272.4043,272.4971,272.0329,272.2836,10431.0
2021-01-26 14:30:00,293.25,293.39,293.05,293.24,8815.0,272.265,272.395,272.0794,272.2558,8815.0
2021-01-26 14:40:00,293.26,293.53,293.14,293.28,6388.0,272.2743,272.525,272.1629,272.2929,6388.0
2021-01-26 14:50:00,293.37,293.61,293.15,293.44,6312.0,272.3765,272.5993,272.1722,272.4414,6312.0
2021-01-26 15:00:00,293.37,293.55,293.35,293.43,5465.0,272.3765,272.5436,272.3579,272.4322,5465.0
2021-01-26 15:10:00,293.44,293.6,293.27,293.54,13708.0,272.4414,272.59,272.2836,272.5343,13708.0
2021-01-26 15:20:00,293.57,294.26,293.53,294.07,22667.0,272.5621,273.2028,272.525,273.0264,22667.0
2021-01-26 15:30:00,294.07,294.12,293.34,293.51,13622.0,273.0264,273.0728,272.3486,272.5064,13622.0
2021-01-26 15:40:00,293.52,293.69,293.2,293.33,14856.0,272.5157,272.6736,272.2186,272.3393,14856.0
2021-01-26 15:50:00,293.47,293.54,292.6,292.94,68598.0,272.4693,272.5343,271.6616,271.9772,68598.0
2021-01-27 09:30:00,292.89,293.14,291.31,291.79,41732.0,271.9308,272.1629,270.4639,270.9095,41732.0
2021-01-27 09:40:00,291.9,293.12,291.16,292.37,21318.0,271.0116,272.1443,270.3246,271.448,21318.0
2021-01-27 09:50:00,292.24,293.29,292.1,292.66,28067.0,271.3273,272.3022,271.1973,271.7173,28067.0
2021-01-27 10:00:00,292.51,294.49,292.49,293.27,29127.0,271.578,273.4163,271.5594,272.2836,29127.0
2021-01-27 10:10:00,293.65,294.69,293.29,293.87,15402.0,272.6364,273.602,272.3022,272.8407,15402.0
2021-01-27 10:20:00,293.67,295.02,293.67,294.94,23352.0,272.655,273.9084,272.655,273.8341,23352.0
2021-01-27 10:30:00,294.76,296.07,294.76,295.39,30044.0,273.667,274.8832,273.667,274.2519,30044.0
2021-01-27 10:40:00,295.41,295.41,293.93,294.38,20689.0,274.2705,274.2705,272.8964,273.3142,20689.0
2021-01-27 10:50:00,294.54,294.99,293.93,294.89,27734.0,273.4627,273.8805,272.8964,273.7877,27734.0
2021-01-27 11:00:00,294.76,295.1,294.12,294.42,11069.0,273.667,273.9827,273.0728,273.3513,11069.0
2021-01-27 11:10:00,294.53,295.0,294.4,294.88,18876.0,273.4534,273.8898,273.3327,273.7784,18876.0
2021-01-27 11:20:00,295.0,295.75,294.74,295.49,16612.0,273.8898,274.5861,273.6484,274.3447,16612.0
2021-01-27 11:30:00,295.62,295.98,295.37,295.55,18769.0,274.4654,274.7997,274.2333,274.4005,18769.0
2021-01-27 11:40:00,295.69,295.85,293.53,293.53,12558.0,274.5304,274.679,272.525,272.525,12558.0
2021-01-27 11:50:00,293.27,293.68,293.22,293.5,11812.0,272.2836,272.6643,272.2372,272.4971,11812.0
2021-01-27 12:00:00,293.62,294.7,293.47,294.66,16725.0,272.6086,273.6113,272.4693,273.5741,16725.0
2021-01-27 12:10:00,294.64,295.0,293.87,294.03,17960.0,273.5556,273.8898,272.8407,272.9892,17960.0
2021-01-27 12:20:00,294.05,294.52,293.73,294.23,18943.0,273.0078,273.4442,272.7107,273.1749,18943.0
2021-01-27 12:30:00,294.21,294.4,293.57,294.11,11692.0,273.1563,273.3327,272.5621,273.0635,11692.0
2021-01-27 12:40:00,294.01,295.33,293.89,295.27,8680.0,272.9707,274.1962,272.8592,274.1405,8680.0
2021-01-27 12:50:00,295.28,295.65,295.01,295.29,13454.0,274.1498,274.4933,273.8991,274.1591,13454.0
2021-01-27 13:00:00,295.28,295.8,295.17,295.57,20623.0,274.1498,274.6326,274.0476,274.419,20623.0
2021-01-27 13:10:00,295.58,295.69,293.73,294.08,12783.0,274.4283,274.5304,272.7107,273.0356,12783.0
2021-01-27 13:20:00,294.15,294.2,293.53,293.65,5545.0,273.1006,273.1471,272.525,272.6364,5545.0
2021-01-27 13:30:00,293.69,294.57,293.54,293.93,17376.0,272.6736,273.4906,272.5343,272.8964,17376.0
2021-01-27 13:40:00,293.83,294.11,293.46,293.46,8094.0,272.8035,273.0635,272.46,272.46,8094.0
2021-01-27 13:50:00,293.5,294.0,293.32,293.81,11606.0,272.4971,272.9614,272.33,272.785,11606.0
2021-01-27 14:00:00,293.55,293.76,292.8,292.91,25139.0,272.5436,272.7385,271.8472,271.9494,25139.0
2021-01-27 14:10:00,293.09,293.57,292.0,292.53,17259.0,272.1165,272.5621,271.1045,271.5966,17259.0
2021-01-27 14:20:00,292.53,293.37,292.37,292.73,15848.0,271.5966,272.3765,271.448,271.7822,15848.0
2021-01-27 14:30:00,292.73,293.15,292.03,293.15,17045.0,271.7822,272.1722,271.1323,272.1722,17045.0
2021-01-27 14:40:00,293.06,294.13,292.66,292.98,13696.0,272.0886,273.0821,271.7173,272.0144,13696.0
2021-01-27 14:50:00,293.18,293.31,291.98,292.48,15654.0,272.2,272.3207,271.0859,271.5501,15654.0
2021-01-27 15:00:00,292.38,292.58,291.41,292.43,25627.0,271.4573,271.643,270.5567,271.5037,25627.0
2021-01-27 15:10:00,292.49,294.31,292.48,293.58,38209.0,271.5594,273.2492,271.5501,272.5714,38209.0
2021-01-27 15:20:00,293.69,294.1,293.2,293.41,26761.0,272.6736,273.0542,272.2186,272.4136,26761.0
2021-01-27 15:30:00,293.39,294.0,292.53,292.76,54607.0,272.395,272.9614,271.5966,271.8101,54607.0
2021-01-27 15:40:00,292.66,293.16,292.07,293.16,31405.0,271.7173,272.1815,271.1695,272.1815,31405.0
2021-01-27 15:50:00,293.07,294.1,292.74,293.38,69769.0,272.0979,273.0542,271.7915,272.3857,69769.0
2021-01-28 09:30:00,292.12,294.58,291.3,292.21,29533.0,271.2159,273.4999,270.4546,271.2995,29533.0
2021-01-28 09:40:00,292.42,292.95,291.69,292.47,18937.0,271.4944,271.9865,270.8167,271.5409,18937.0
2021-01-28 09:50:00,292.3,294.94,292.0,293.02,28308.0,271.383,273.8341,271.1045,272.0515,28308.0
2021-01-28 10:00:00,292.44,294.65,292.22,294.17,14736.0,271.513,273.5649,271.3087,273.1192,14736.0
2021-01-28 10:10:00,293.81,296.21,293.8,295.57,27387.0,272.785,275.0132,272.7757,274.419,27387.0
2021-01-28 10:20:00,295.57,296.07,294.13,294.47,25589.0,274.419,274.8832,273.0821,273.3977,25589.0
2021-01-28 10:30:00,294.13,294.81,293.0,294.76,30807.0,273.0821,273.7134,272.0329,273.667,30807.0
2021-01-28 10:40:00,294.63,295.39,292.82,292.91,17114.0,273.5463,274.2519,271.8658,271.9494,17114.0
2021-01-28 10:50:00,292.9,293.43,292.24,292.75,12135.0,271.9401,272.4322,271.3273,271.8008,12135.0
2021-01-28 11:00:00,292.87,293.31,292.21,293.02,16276.0,271.9122,272.3207,271.2995,272.0515,16276.0
2021-01-28 11:10:00,293.15,293.28,292.22,293.0,17350.0,272.1722,272.2929,271.3087,272.0329,17350.0
2021-01-28 11:20:00,292.76,294.0,292.49,293.23,12634.0,271.8101,272.9614,271.5594,272.2465,12634.0
2021-01-28 11:30:00,293.17,293.98,292.99,293.07,18002.0,272.1908,272.9428,272.0236,272.0979,18002.0
2021-01-28 11:40:00,293.3,294.12,293.29,293.54,10984.0,272.3115,273.0728,272.3022,272.5343,10984.0
2021-01-28 11:50:00,293.48,293.77,292.77,293.13,12593.0,272.4786,272.7478,271.8194,272.1536,12593.0
2021-01-28 12:00:00,293.17,294.23,293.17,294.04,10891.0,272.1908,273.1749,272.1908,272.9985,10891.0
2021-01-28 12:10:00,294.09,294.63,293.67,294.5,18146.0,273.0449,273.5463,272.655,273.4256,18146.0
2021-01-28 12:20:00,294.37,294.95,294.3,294.66,9091.0,273.3049,273.8434,273.2399,273.5741,9091.0
2021-01-28 12:30:00,294.84,295.0,294.26,294.78,16949.0,273.7413,273.8898,273.2028,273.6856,16949.0
2021-01-28 12:40:00,294.75,294.81,293.99,294.57,14111.0,273.6577,273.7134,272.9521,273.4906,14111.0
2021-01-28 12:50:00,294.52,294.96,294.38,294.75,15572.0,273.4442,273.8527,273.3142,273.6577,15572.0
2021-01-28 13:00:00,294.68,294.73,294.0,294.5,25668.0,273.5927,273.6391,272.9614,273.4256,25668.0
2021-01-28 13:10:00,294.44,294.49,293.35,293.76,16954.0,273.3699,273.4163,272.3579,272.7385,16954.0
2021-01-28 13:20:00,293.81,294.63,293.52,294.51,21511.0,272.785,273.5463,272.5157,273.4349,21511.0
2021-01-28 13:30:00,294.64,294.94,293.2,293.67,21687.0,273.5556,273.8341,272.2186,272.655,21687.0
2021-01-28 13:40:00,293.6,294.22,293.49,293.73,16591.0,272.59,273.1656,272.4879,272.7107,16591.0
2021-01-28 13:50:00,293.52,294.0,293.12,293.5,13023.0,272.5157,272.9614,272.1443,272.4971,13023.0
2021-01-28 14:00:00,293.67,294.74,293.0,294.74,21393.0,272.655,273.6484,272.0329,273.6484,21393.0
2021-01-28 14:10:00,294.75,294.97,293.55,293.75,21864.0,273.6577,273.862,272.5436,272.7293,21864.0
2021-01-28 14:20:00,293.56,293.87,293.09,293.17,19924.0,272.5529,272.8407,272.1165,272.1908,19924.0
2021-01-28 14:30:00,293.3,294.02,292.89,293.76,22136.0,272.3115,272.9799,271.9308,272.7385,22136.0
2021-01-28 14:40:00,293.69,293.74,293.19,293.47,12969.0,272.6736,272.72,272.2093,272.4693,12969.0
2021-01-28 14:50:00,293.39,293.72,292.61,293.18,21097.0,272.395,272.7014,271.6708,272.2,21097.0
2021-01-28 15:00:00,293.16,293.84,293.03,293.7,21981.0,272.1815,272.8128,272.0608,272.6828,21981.0
2021-01-28 15:10:00,293.44,293.81,293.38,293.43,23468.0,272.4414,272.785,272.3857,272.4322,23468.0
2021-01-28 15:20:00,293.36,293.63,293.02,293.4,23615.0,272.3672,272.6178,272.0515,272.4043,23615.0
2021-01-28 15:30:00,293.4,293.66,292.58,293.24,34906.0,272.4043,272.6457,271.643,272.2558,34906.0
2021-01-28 15:40:00,293.09,294.16,293.01,294.16,39444.0,272.1165,273.1099,272.0422,273.1099,39444.0
2021-01-28 15:50:00,294.05,294.94,292.83,292.83,119868.0,273.0078,273.8341,271.8751,271.8751,119868.0
2021-01-29 09:30:00,290.12,290.12,283.01,285.09,82263.0,269.359,269.359,262.7578,264.689,82263.0
2021-01-29 09:40:00,285.4,286.76,284.81,285.49,32147.0,264.9768,266.2395,264.429,265.0603,32147.0
2021-01-29 09:50:00,285.35,286.24,284.36,286.12,48749.0,264.9304,265.7567,264.0112,265.6453,48749.0
2021-01-29 10:00:00,286.31,287.4,285.75,287.4,25654.0,265.8217,266.8337,265.3017,266.8337,25654.0
2021-01-29 10:10:00,287.14,288.69,286.6,287.05,33339.0,266.5923,268.0314,266.0909,266.5087,33339.0
2021-01-29 10:20:00,287.05,287.77,286.34,286.54,16702.0,266.5087,267.1772,265.8495,266.0352,16702.0
2021-01-29 10:30:00,286.82,287.63,286.63,287.37,24944.0,266.2952,267.0472,266.1188,266.8058,24944.0
2021-01-29 10:40:00,287.34,288.19,286.75,286.77,20093.0,266.778,267.5671,266.2302,266.2487,20093.0
2021-01-29 10:50:00,286.74,287.46,286.63,287.31,24791.0,266.2209,266.8894,266.1188,266.7501,24791.0
2021-01-29 11:00:00,287.29,287.29,286.31,286.59,40469.0,266.7315,266.7315,265.8217,266.0816,40469.0
2021-01-29 11:10:00,286.61,287.7,286.55,287.46,12746.0,266.1002,267.1122,266.0445,266.8894,12746.0
2021-01-29 11:20:00,287.48,288.41,286.88,286.92,26654.0,266.9079,267.7714,266.3509,266.388,26654.0
2021-01-29 11:30:00,286.82,287.16,286.1,286.95,59976.0,266.2952,266.6108,265.6267,266.4159,59976.0
2021-01-29 11:40:00,287.02,287.91,286.59,286.84,18985.0,266.4809,267.3072,266.0816,266.3137,18985.0
2021-01-29 11:50:00,286.58,286.58,285.89,286.22,18945.0,266.0723,266.0723,265.4317,265.7381,18945.0
2021-01-29 12:00:00,286.12,286.46,285.75,286.01,28123.0,265.6453,265.9609,265.3017,265.5431,28123.0
2021-01-29 12:10:00,286.04,286.19,285.25,285.55,16039.0,265.571,265.7103,264.8375,265.1161,16039.0
2021-01-29 12:20:00,285.43,285.77,285.08,285.27,13370.0,265.0046,265.3203,264.6797,264.8561,13370.0
2021-01-29 12:30:00,285.13,285.22,284.39,284.47,15170.0,264.7261,264.8097,264.0391,264.1133,15170.0
2021-01-29 12:40:00,284.57,285.03,283.59,283.65,23378.0,264.2062,264.6333,263.2963,263.352,23378.0
2021-01-29 12:50:00,283.73,284.08,283.43,283.71,21810.0,263.4263,263.7512,263.1478,263.4077,21810.0
2021-01-29 13:00:00,283.72,283.97,283.32,283.41,13836.0,263.417,263.6491,263.0456,263.1292,13836.0
2021-01-29 13:10:00,283.43,283.63,282.88,283.37,24050.0,263.1478,263.3334,262.6371,263.0921,24050.0
2021-01-29 13:20:00,283.33,285.02,283.25,284.55,16812.0,263.0549,264.624,262.9806,264.1876,16812.0
2021-01-29 13:30:00,284.67,284.76,284.25,284.49,9784.0,264.299,264.3826,263.9091,264.1319,9784.0
2021-01-29 13:40:00,284.56,284.91,284.0,284.0,6928.0,264.1969,264.5218,263.677,263.677,6928.0
2021-01-29 13:50:00,283.94,284.56,283.87,284.25,12094.0,263.6213,264.1969,263.5563,263.9091,12094.0
2021-01-29 14:00:00,284.25,285.54,284.25,285.44,10674.0,263.9091,265.1068,263.9091,265.0139,10674.0
2021-01-29 14:10:00,285.44,286.5,285.1,286.5,13622.0,265.0139,265.9981,264.6983,265.9981,13622.0
2021-01-29 14:20:00,286.4,287.95,286.33,287.38,25498.0,265.9052,267.3443,265.8402,266.8151,25498.0
2021-01-29 14:30:00,287.55,288.39,287.0,288.39,20284.0,266.9729,267.7528,266.4623,267.7528,20284.0
2021-01-29 14:40:00,288.39,288.47,287.77,288.42,19828.0,267.7528,267.8271,267.1772,267.7807,19828.0
2021-01-29 14:50:00,288.49,288.89,287.89,287.93,11955.0,267.8457,268.217,267.2886,267.3257,11955.0
2021-01-29 15:00:00,287.95,288.87,287.95,288.69,15904.0,267.3443,268.1985,267.3443,268.0314,15904.0
2021-01-29 15:10:00,288.68,289.05,287.89,287.89,15594.0,268.0221,268.3656,267.2886,267.2886,15594.0
2021-01-29 15:20:00,288.15,288.43,287.76,287.85,8145.0,267.53,267.79,267.1679,267.2515,8145.0
2021-01-29 15:30:00,287.9,288.15,286.86,286.86,15996.0,267.2979,267.53,266.3323,266.3323,15996.0
2021-01-29 15:40:00,286.86,286.93,285.85,286.49,30342.0,266.3323,266.3973,265.3946,265.9888,30342.0
2021-01-29 15:50:00,286.68,288.45,286.34,286.34,69413.0,266.1652,267.8085,265.8495,265.8495,69413.0
2021-02-01 09:30:00,288.43,290.34,288.0,288.29,51044.0,267.79,269.5633,267.3907,267.66,51044.0
2021-02-01 09:40:00,288.87,289.84,288.14,289.67,18934.0,268.1985,269.0991,267.5207,268.9412,18934.0
2021-02-01 09:50:00,289.5,291.0,289.34,290.91,27887.0,268.7834,270.176,268.6348,270.0925,27887.0
2021-02-01 10:00:00,290.4,291.79,289.88,291.12,21898.0,269.619,270.9095,269.1362,270.2875,21898.0
2021-02-01 10:10:00,291.33,291.81,290.5,291.33,21971.0,270.4824,270.9281,269.7118,270.4824,21971.0
2021-02-01 10:20:00,291.31,292.0,290.5,290.5,16458.0,270.4639,271.1045,269.7118,269.7118,16458.0
2021-02-01 10:30:00,290.38,290.4,287.6,288.56,27411.0,269.6004,269.619,267.0194,267.9107,27411.0
2021-02-01 10:40:00,288.44,290.45,288.44,290.32,21042.0,267.7992,269.6654,267.7992,269.5447,21042.0
2021-02-01 10:50:00,289.91,290.55,289.78,289.81,9639.0,269.164,269.7583,269.0434,269.0712,9639.0
2021-02-01 11:00:00,289.83,290.57,289.83,290.19,11810.0,269.0898,269.7768,269.0898,269.424,11810.0
2021-02-01 11:10:00,290.14,290.74,289.84,290.26,14650.0,269.3776,269.9347,269.0991,269.489,14650.0
2021-02-01 11:20:00,290.29,290.72,290.05,290.71,14073.0,269.5169,269.9161,269.294,269.9068,14073.0
2021-02-01 11:30:00,290.7,290.93,290.16,290.17,11646.0,269.8975,270.1111,269.3962,269.4054,11646.0
2021-02-01 11:40:00,290.2,291.16,290.2,291.11,12779.0,269.4333,270.3246,269.4333,270.2782,12779.0
2021-02-01 11:50:00,291.02,291.33,290.65,291.12,7555.0,270.1946,270.4824,269.8511,270.2875,7555.0
2021-02-01 12:00:00,291.18,291.41,290.3,290.63,9610.0,270.3432,270.5567,269.5261,269.8325,9610.0
2021-02-01 12:10:00,290.65,291.98,290.52,291.78,10927.0,269.8511,271.0859,269.7304,270.9002,10927.0
2021-02-01 12:20:00,291.86,291.95,291.43,291.87,16313.0,270.9745,271.0581,270.5753,270.9838,16313.0
2021-02-01 12:30:00,291.87,292.1,291.67,291.98,14637.0,270.9838,271.1973,270.7981,271.0859,14637.0
2021-02-01 12:40:00,291.96,292.19,291.62,291.91,10636.0,271.0674,271.2809,270.7517,271.0209,10636.0
2021-02-01 12:50:00,291.92,292.98,291.86,292.94,17847.0,271.0302,272.0144,270.9745,271.9772,17847.0
2021-02-01 13:00:00,292.94,292.94,292.03,292.3,21344.0,271.9772,271.9772,271.1323,271.383,21344.0
2021-02-01 13:10:00,292.38,292.76,292.22,292.59,11059.0,271.4573,271.8101,271.3087,271.6523,11059.0
2021-02-01 13:20:00,292.46,293.4,292.46,293.38,15068.0,271.5316,272.4043,271.5316,272.3857,15068.0
2021-02-01 13:30:00,293.44,293.92,293.0,293.25,8177.0,272.4414,272.8871,272.0329,272.265,8177.0
2021-02-01 13:40:00,293.21,293.28,292.73,292.79,9901.0,272.2279,272.2929,271.7822,271.838,9901.0
2021-02-01 13:50:00,292.82,293.35,292.8,293.32,11318.0,271.8658,272.3579,271.8472,272.33,11318.0
2021-02-01 14:00:00,293.25,293.38,293.0,293.38,7703.0,272.265,272.3857,272.0329,272.3857,7703.0
2021-02-01 14:10:00,293.38,293.4,293.11,293.36,7898.0,272.3857,272.4043,272.1351,272.3672,7898.0
2021-02-01 14:20:00,293.31,293.77,293.19,293.39,62747.0,272.3207,272.7478,272.2093,272.395,62747.0
2021-02-01 14:30:00,293.48,293.85,293.32,293.75,24797.0,272.4786,272.8221,272.33,272.7293,24797.0
2021-02-01 14:40:00,293.69,294.13,293.33,293.36,10024.0,272.6736,273.0821,272.3393,272.3672,10024.0
2021-02-01 14:50:00,293.3,293.54,292.82,292.82,18861.0,272.3115,272.5343,271.8658,271.8658,18861.0
2021-02-01 15:00:00,292.81,293.0,292.72,292.76,11283.0,271.8565,272.0329,271.773,271.8101,11283.0
2021-02-01 15:10:00,292.69,293.0,292.5,292.71,13588.0,271.7451,272.0329,271.5687,271.7637,13588.0
2021-02-01 15:20:00,292.76,293.36,292.76,292.84,19339.0,271.8101,272.3672,271.8101,271.8844,19339.0
2021-02-01 15:30:00,292.84,293.27,292.68,293.08,31463.0,271.8844,272.2836,271.7358,272.1072,31463.0
2021-02-01 15:40:00,293.1,293.49,292.59,293.0,34098.0,272.1258,272.4879,271.6523,272.0329,34098.0
2021-02-01 15:50:00,292.87,293.48,292.03,292.31,98436.0,271.9122,272.4786,271.1323,271.3923,98436.0
2021-02-02 09:30:00,294.81,299.15,294.02,298.46,118629.0,273.7134,277.7428,272.9799,277.1022,118629.0
2021-02-02 09:40:00,298.43,298.92,296.64,298.26,37942.0,277.0744,277.5293,275.4124,276.9165,37942.0
2021-02-02 09:50:00,298.14,299.04,297.5,298.89,50317.0,276.8051,277.6407,276.2109,277.5014,50317.0
2021-02-02 10:00:00,299.16,300.68,299.09,300.41,41064.0,277.7521,279.1633,277.6871,278.9127,41064.0
2021-02-02 10:10:00,300.78,301.05,299.43,300.46,38950.0,279.2562,279.5069,278.0028,278.9591,38950.0
2021-02-02 10:20:00,300.58,302.12,300.58,301.51,21326.0,279.0705,280.5003,279.0705,279.934,21326.0
2021-02-02 10:30:00,301.51,301.51,300.49,300.78,60942.0,279.934,279.934,278.9869,279.2562,60942.0
2021-02-02 10:40:00,300.78,301.75,300.78,301.55,77792.0,279.2562,280.1568,279.2562,279.9711,77792.0
2021-02-02 10:50:00,301.66,301.9,300.18,300.49,55972.0,280.0732,280.296,278.6991,278.9869,55972.0
2021-02-02 11:00:00,300.43,301.04,299.72,299.96,56890.0,278.9312,279.4976,278.272,278.4949,56890.0
2021-02-02 11:10:00,299.87,300.46,299.85,300.14,29808.0,278.4113,278.9591,278.3927,278.662,29808.0
2021-02-02 11:20:00,300.13,300.38,299.6,300.03,33682.0,278.6527,278.8848,278.1606,278.5599,33682.0
2021-02-02 11:30:00,299.98,300.26,299.9,300.06,89536.0,278.5134,278.7734,278.4392,278.5877,89536.0
2021-02-02 11:40:00,300.1,301.91,299.91,300.93,67243.0,278.6249,280.3053,278.4484,279.3955,67243.0
2021-02-02 11:50:00,300.81,301.0,300.04,300.53,24364.0,279.284,279.4604,278.5691,279.0241,24364.0
2021-02-02 12:00:00,300.45,301.63,300.45,301.58,15705.0,278.9498,280.0454,278.9498,279.9989,15705.0
2021-02-02 12:10:00,301.6,301.71,300.94,301.0,84498.0,280.0175,280.1196,279.4047,279.4604,84498.0
2021-02-02 12:20:00,301.0,301.0,300.08,300.21,26175.0,279.4604,279.4604,278.6063,278.727,26175.0
2021-02-02 12:30:00,300.21,301.22,300.14,301.16,29927.0,278.727,279.6647,278.662,279.609,29927.0
2021-02-02 12:40:00,301.16,301.35,300.69,301.3,22495.0,279.609,279.7854,279.1726,279.739,22495.0
2021-02-02 12:50:00,301.36,301.48,300.74,301.04,38452.0,279.7947,279.9061,279.2191,279.4976,38452.0
2021-02-02 13:00:00,301.09,301.18,300.97,301.04,33506.0,279.544,279.6276,279.4326,279.4976,33506.0
2021-02-02 13:10:00,301.07,301.08,300.69,300.74,16325.0,279.5254,279.5347,279.1726,279.2191,16325.0
2021-02-02 13:20:00,300.69,300.87,300.41,300.63,10995.0,279.1726,279.3398,278.9127,279.1169,10995.0
2021-02-02 13:30:00,300.65,301.25,300.55,301.19,34651.0,279.1355,279.6926,279.0427,279.6369,34651.0
2021-02-02 13:40:00,301.18,301.4,300.91,300.94,65217.0,279.6276,279.8318,279.3769,279.4047,65217.0
2021-02-02 13:50:00,300.89,301.1,300.88,301.0,21676.0,279.3583,279.5533,279.349,279.4604,21676.0
2021-02-02 14:00:00,300.99,301.05,300.58,300.58,13165.0,279.4512,279.5069,279.0705,279.0705,13165.0
2021-02-02 14:10:00,300.65,300.86,300.56,300.72,9405.0,279.1355,279.3305,279.0519,279.2005,9405.0
2021-02-02 14:20:00,300.65,301.15,300.34,301.14,30357.0,279.1355,279.5997,278.8477,279.5904,30357.0
2021-02-02 14:30:00,301.19,301.76,301.19,301.4,86870.0,279.6369,280.1661,279.6369,279.8318,86870.0
2021-02-02 14:40:00,301.41,301.48,300.95,300.97,31728.0,279.8411,279.9061,279.414,279.4326,31728.0
2021-02-02 14:50:00,300.97,301.16,300.91,301.03,28282.0,279.4326,279.609,279.3769,279.4883,28282.0
2021-02-02 15:00:00,300.99,301.04,300.72,300.99,13092.0,279.4512,279.4976,279.2005,279.4512,13092.0
2021-02-02 15:10:00,300.95,301.05,300.62,300.92,24522.0,279.414,279.5069,279.1076,279.3862,24522.0
2021-02-02 15:20:00,300.97,301.58,300.73,301.57,37826.0,279.4326,279.9989,279.2098,279.9897,37826.0
2021-02-02 15:30:00,301.7,301.91,301.14,301.21,25981.0,280.1104,280.3053,279.5904,279.6554,25981.0
2021-02-02 15:40:00,301.16,301.34,300.4,300.43,23650.0,279.609,279.7761,278.9034,278.9312,23650.0
2021-02-02 15:50:00,300.17,300.51,299.88,300.0,73996.0,278.6898,279.0055,278.4206,278.532,73996.0
2021-02-03 09:30:00,298.52,300.71,298.52,299.01,29092.0,277.1579,279.1912,277.1579,277.6129,29092.0
2021-02-03 09:40:00,299.41,300.25,298.99,299.49,11029.0,277.9842,278.7641,277.5943,278.0585,11029.0
2021-02-03 09:50:00,299.9,299.9,297.77,298.27,14412.0,278.4392,278.4392,276.4616,276.9258,14412.0
2021-02-03 10:00:00,298.08,299.48,297.92,299.4,16031.0,276.7494,278.0492,276.6009,277.9749,16031.0
2021-02-03 10:10:00,299.46,299.91,299.16,299.25,20557.0,278.0307,278.4484,277.7521,277.8357,20557.0
2021-02-03 10:20:00,299.25,300.59,299.25,300.09,9403.0,277.8357,279.0798,277.8357,278.6156,9403.0
2021-02-03 10:30:00,300.19,300.86,299.52,299.65,16938.0,278.7084,279.3305,278.0864,278.2071,16938.0
2021-02-03 10:40:00,299.82,300.06,299.31,300.06,8349.0,278.3649,278.5877,277.8914,278.5877,8349.0
2021-02-03 10:50:00,299.93,300.43,299.7,300.24,8767.0,278.467,278.9312,278.2535,278.7548,8767.0
2021-02-03 11:00:00,300.23,300.62,299.47,299.52,14077.0,278.7455,279.1076,278.0399,278.0864,14077.0
2021-02-03 11:10:00,299.39,299.43,298.72,299.04,9919.0,277.9657,278.0028,277.3436,277.6407,9919.0
2021-02-03 11:20:00,299.0,299.61,298.92,299.61,9651.0,277.6036,278.1699,277.5293,278.1699,9651.0
2021-02-03 11:30:00,299.59,300.18,299.44,300.06,8040.0,278.1513,278.6991,278.0121,278.5877,8040.0
2021-02-03 11:40:00,300.01,300.36,299.83,300.36,25560.0,278.5413,278.8662,278.3742,278.8662,25560.0
2021-02-03 11:50:00,300.41,300.67,299.83,299.9,10082.0,278.9127,279.1541,278.3742,278.4392,10082.0
2021-02-03 12:00:00,299.84,299.92,299.33,299.58,8121.0,278.3835,278.4577,277.91,278.1421,8121.0
2021-02-03 12:10:00,299.58,300.1,299.58,299.99,11920.0,278.1421,278.6249,278.1421,278.5227,11920.0
2021-02-03 12:20:00,300.07,300.24,299.89,300.15,7916.0,278.597,278.7548,278.4299,278.6713,7916.0
2021-02-03 12:30:00,300.21,300.55,300.2,300.55,7172.0,278.727,279.0427,278.7177,279.0427,7172.0
2021-02-03 12:40:00,300.62,300.62,300.11,300.28,30476.0,279.1076,279.1076,278.6341,278.792,30476.0
2021-02-03 12:50:00,300.29,300.65,300.29,300.49,7158.0,278.8013,279.1355,278.8013,278.9869,7158.0
2021-02-03 13:00:00,300.48,300.54,300.03,300.18,7731.0,278.9777,279.0334,278.5599,278.6991,7731.0
2021-02-03 13:10:00,300.18,300.65,300.17,300.29,8667.0,278.6991,279.1355,278.6898,278.8013,8667.0
2021-02-03 13:20:00,300.13,300.72,300.13,300.69,6226.0,278.6527,279.2005,278.6527,279.1726,6226.0
2021-02-03 13:30:00,300.69,300.84,300.51,300.63,9782.0,279.1726,279.3119,279.0055,279.1169,9782.0
2021-02-03 13:40:00,300.67,300.74,300.39,300.49,8824.0,279.1541,279.2191,278.8941,278.9869,8824.0
2021-02-03 13:50:00,300.53,300.92,300.39,300.63,10209.0,279.0241,279.3862,278.8941,279.1169,10209.0
2021-02-03 14:00:00,300.52,300.76,300.43,300.66,7032.0,279.0148,279.2376,278.9312,279.1448,7032.0
2021-02-03 14:10:00,300.66,301.16,300.66,301.16,8844.0,279.1448,279.609,279.1448,279.609,8844.0
2021-02-03 14:20:00,301.1,301.1,300.71,300.71,8582.0,279.5533,279.5533,279.1912,279.1912,8582.0
2021-02-03 14:30:00,300.76,300.86,300.38,300.38,9130.0,279.2376,279.3305,278.8848,278.8848,9130.0
2021-02-03 14:40:00,300.38,300.53,300.23,300.26,8613.0,278.8848,279.0241,278.7455,278.7734,8613.0
2021-02-03 14:50:00,300.21,300.52,299.88,300.36,13501.0,278.727,279.0148,278.4206,278.8662,13501.0
2021-02-03 15:00:00,300.5,301.09,300.4,301.09,58194.0,278.9962,279.544,278.9034,279.544,58194.0
2021-02-03 15:10:00,301.09,301.67,300.77,301.61,12882.0,279.544,280.0825,279.2469,280.0268,12882.0
2021-02-03 15:20:00,301.66,301.91,301.52,301.9,8110.0,280.0732,280.3053,279.9432,280.296,8110.0
2021-02-03 15:30:00,301.9,301.95,300.85,300.85,20931.0,280.296,280.3425,279.3212,279.3212,20931.0
2021-02-03 15:40:00,300.95,301.02,300.44,300.64,13650.0,279.414,279.479,278.9405,279.1262,13650.0
2021-02-03 15:50:00,300.58,300.88,300.23,300.74,59562.0,279.0705,279.349,278.7455,279.2191,59562.0
2021-02-04 09:30:00,301.49,301.49,300.0,300.0,35517.0,279.9154,279.9154,278.532,278.532,35517.0
2021-02-04 09:40:00,299.82,301.64,299.72,301.62,19870.0,278.3649,280.0547,278.272,280.0361,19870.0
2021-02-04 09:50:00,301.73,302.24,301.31,301.7,28073.0,280.1382,280.6117,279.7483,280.1104,28073.0
2021-02-04 10:00:00,301.92,302.53,301.55,301.73,23367.0,280.3146,280.881,279.9711,280.1382,23367.0
2021-02-04 10:10:00,301.74,301.93,300.84,301.1,40889.0,280.1475,280.3239,279.3119,279.5533,40889.0
2021-02-04 10:20:00,301.1,301.42,300.53,301.07,29041.0,279.5533,279.8504,279.0241,279.5254,29041.0
2021-02-04 10:30:00,301.24,301.24,300.37,300.9,12641.0,279.6833,279.6833,278.8755,279.3676,12641.0
2021-02-04 10:40:00,300.89,301.44,300.63,301.07,33036.0,279.3583,279.869,279.1169,279.5254,33036.0
2021-02-04 10:50:00,301.07,301.21,300.85,301.02,13952.0,279.5254,279.6554,279.3212,279.479,13952.0
2021-02-04 11:00:00,301.02,302.08,300.89,301.96,71230.0,279.479,280.4632,279.3583,280.3518,71230.0
2021-02-04 11:10:00,302.02,303.45,302.02,303.35,25101.0,280.4075,281.7351,280.4075,281.6423,25101.0
2021-02-04 11:20:00,303.31,303.31,302.6,302.86,12775.0,281.6051,281.6051,280.946,281.1873,12775.0
2021-02-04 11:30:00,302.86,303.62,302.6,302.94,42843.0,281.1873,281.893,280.946,281.2616,42843.0
2021-02-04 11:40:00,302.93,303.28,302.74,303.16,18267.0,281.2523,281.5773,281.0759,281.4659,18267.0
2021-02-04 11:50:00,303.16,303.17,302.77,302.94,18874.0,281.4659,281.4752,281.1038,281.2616,18874.0
2021-02-04 12:00:00,302.87,303.1,302.71,302.99,22254.0,281.1966,281.4102,281.0481,281.308,22254.0
2021-02-04 12:10:00,302.95,303.72,302.84,302.91,35093.0,281.2709,281.9858,281.1688,281.2338,35093.0
2021-02-04 12:20:00,302.83,302.87,302.23,302.37,17827.0,281.1595,281.1966,280.6024,280.7324,17827.0
2021-02-04 12:30:00,302.4,303.04,302.36,302.78,11111.0,280.7603,281.3545,280.7231,281.1131,11111.0
2021-02-04 12:40:00,302.86,303.06,302.38,303.05,13377.0,281.1873,281.373,280.7417,281.3638,13377.0
2021-02-04 12:50:00,302.97,303.1,302.6,302.81,14876.0,281.2895,281.4102,280.946,281.1409,14876.0
2021-02-04 13:00:00,302.78,303.15,302.7,303.01,11975.0,281.1131,281.4566,281.0388,281.3266,11975.0
2021-02-04 13:10:00,303.01,303.18,302.85,303.15,15109.0,281.3266,281.4844,281.1781,281.4566,15109.0
2021-02-04 13:20:00,303.13,303.22,302.69,302.77,14216.0,281.438,281.5216,281.0295,281.1038,14216.0
2021-02-04 13:30:00,302.78,303.1,302.78,302.9,10227.0,281.1131,281.4102,281.1131,281.2245,10227.0
2021-02-04 13:40:00,302.87,303.08,301.76,302.19,15351.0,281.1966,281.3916,280.1661,280.5653,15351.0
2021-02-04 13:50:00,302.12,302.43,301.96,302.16,10496.0,280.5003,280.7881,280.3518,280.5374,10496.0
2021-02-04 14:00:00,301.92,302.26,301.84,302.26,9483.0,280.3146,280.6303,280.2403,280.6303,9483.0
2021-02-04 14:10:00,302.35,302.56,302.18,302.41,13297.0,280.7138,280.9088,280.556,280.7695,13297.0
2021-02-04 14:20:00,302.3,302.6,302.26,302.6,8468.0,280.6674,280.946,280.6303,280.946,8468.0
2021-02-04 14:30:00,302.61,303.26,302.61,303.26,10272.0,280.9552,281.5587,280.9552,281.5587,10272.0
2021-02-04 14:40:00,303.21,303.23,302.36,302.5,46919.0,281.5123,281.5309,280.7231,280.8531,46919.0
2021-02-04 14:50:00,302.52,303.08,302.52,302.69,8178.0,280.8717,281.3916,280.8717,281.0295,8178.0
2021-02-04 15:00:00,302.65,302.65,302.04,302.34,7211.0,280.9924,280.9924,280.426,280.7046,7211.0
2021-02-04 15:10:00,302.4,302.4,301.57,301.58,9891.0,280.7603,280.7603,279.9897,279.9989,9891.0
2021-02-04 15:20:00,301.61,301.7,301.4,301.47,11493.0,280.0268,280.1104,279.8318,279.8968,11493.0
2021-02-04 15:30:00,301.48,302.03,301.46,301.84,10678.0,279.9061,280.4167,279.8875,280.2403,10678.0
2021-02-04 15:40:00,301.84,302.36,301.78,302.06,24744.0,280.2403,280.7231,280.1846,280.4446,24744.0
2021-02-04 15:50:00,301.99,302.42,301.55,301.65,97744.0,280.3796,280.7788,279.9711,280.0639,97744.0
2021-02-05 09:30:00,303.36,304.65,302.97,303.18,33456.0,281.6516,282.8493,281.2895,281.4844,33456.0
2021-02-05 09:40:00,303.37,303.37,301.85,302.61,17405.0,281.6609,281.6609,280.2496,280.9552,17405.0
2021-02-05 09:50:00,302.61,302.92,301.94,302.66,13781.0,280.9552,281.2431,280.3332,281.0017,13781.0
2021-02-05 10:00:00,302.8,302.93,302.11,302.21,22882.0,281.1316,281.2523,280.491,280.5839,22882.0
2021-02-05 10:10:00,302.14,302.65,301.74,302.05,19392.0,280.5189,280.9924,280.1475,280.4353,19392.0
2021-02-05 10:20:00,301.98,302.89,301.98,302.42,11551.0,280.3703,281.2152,280.3703,280.7788,11551.0
2021-02-05 10:30:00,302.45,302.88,302.15,302.37,15325.0,280.8067,281.2059,280.5282,280.7324,15325.0
2021-02-05 10:40:00,302.35,302.42,301.64,301.9,12160.0,280.7138,280.7788,280.0547,280.296,12160.0
2021-02-05 10:50:00,301.89,302.51,301.78,301.99,12149.0,280.2868,280.8624,280.1846,280.3796,12149.0
2021-02-05 11:00:00,301.98,302.08,301.16,301.2,17652.0,280.3703,280.4632,279.609,279.6461,17652.0
2021-02-05 11:10:00,301.24,301.48,300.48,300.87,16207.0,279.6833,279.9061,278.9777,279.3398,16207.0
2021-02-05 11:20:00,300.98,301.35,300.66,300.88,20458.0,279.4419,279.7854,279.1448,279.349,20458.0
2021-02-05 11:30:00,300.88,301.07,300.57,300.66,15087.0,279.349,279.5254,279.0612,279.1448,15087.0
2021-02-05 11:40:00,300.72,300.88,299.84,299.93,13740.0,279.2005,279.349,278.3835,278.467,13740.0
2021-02-05 11:50:00,299.99,300.06,299.58,299.63,21285.0,278.5227,278.5877,278.1421,278.1885,21285.0
2021-02-05 12:00:00,299.65,299.78,298.89,299.29,19123.0,278.2071,278.3278,277.5014,277.8728,19123.0
2021-02-05 12:10:00,299.29,299.36,299.0,299.0,15596.0,277.8728,277.9378,277.6036,277.6036,15596.0
2021-02-05 12:20:00,299.06,299.22,298.72,298.83,12469.0,277.6593,277.8078,277.3436,277.4457,12469.0
2021-02-05 12:30:00,298.9,300.29,298.87,300.29,11287.0,277.5107,278.8013,277.4829,278.8013,11287.0
2021-02-05 12:40:00,300.57,300.97,300.18,300.35,16813.0,279.0612,279.4326,278.6991,278.857,16813.0
2021-02-05 12:50:00,300.32,300.79,300.16,300.42,14799.0,278.8291,279.2655,278.6806,278.922,14799.0
2021-02-05 13:00:00,300.45,300.54,300.14,300.26,13625.0,278.9498,279.0334,278.662,278.7734,13625.0
2021-02-05 13:10:00,300.26,300.4,299.87,300.07,10033.0,278.7734,278.9034,278.4113,278.597,10033.0
2021-02-05 13:20:00,300.25,300.59,299.99,300.47,14442.0,278.7641,279.0798,278.5227,278.9684,14442.0
2021-02-05 13:30:00,300.46,300.66,300.3,300.48,7346.0,278.9591,279.1448,278.8105,278.9777,7346.0
2021-02-05 13:40:00,300.48,300.87,300.08,300.08,15694.0,278.9777,279.3398,278.6063,278.6063,15694.0
2021-02-05 13:50:00,300.05,300.06,299.72,299.89,11815.0,278.5784,278.5877,278.272,278.4299,11815.0
2021-02-05 14:00:00,299.97,300.09,299.78,299.97,11132.0,278.5042,278.6156,278.3278,278.5042,11132.0
2021-02-05 14:10:00,299.87,300.05,299.71,299.95,12012.0,278.4113,278.5784,278.2628,278.4856,12012.0
2021-02-05 14:20:00,299.98,300.44,299.88,300.44,9541.0,278.5134,278.9405,278.4206,278.9405,9541.0
2021-02-05 14:30:00,300.46,300.58,299.85,299.85,12788.0,278.9591,279.0705,278.3927,278.3927,12788.0
2021-02-05 14:40:00,299.9,300.1,299.72,300.07,10912.0,278.4392,278.6249,278.272,278.597,10912.0
2021-02-05 14:50:00,300.01,300.16,299.58,299.58,8794.0,278.5413,278.6806,278.1421,278.1421,8794.0
2021-02-05 15:00:00,299.65,300.31,299.24,300.08,20503.0,278.2071,278.8198,277.8264,278.6063,20503.0
2021-02-05 15:10:00,300.18,300.29,299.74,300.21,17341.0,278.6991,278.8013,278.2906,278.727,17341.0
2021-02-05 15:20:00,300.14,300.8,300.14,300.66,16471.0,278.662,279.2748,278.662,279.1448,16471.0
2021-02-05 15:30:00,300.65,300.65,300.14,300.25,21065.0,279.1355,279.1355,278.662,278.7641,21065.0
2021-02-05 15:40:00,300.22,300.22,299.35,299.37,20150.0,278.7363,278.7363,277.9285,277.9471,20150.0
2021-02-05 15:50:00,299.2,299.35,298.56,298.78,84550.0,277.7893,277.9285,277.1951,277.3993,84550.0
2021-02-08 09:30:00,301.0,301.4,298.89,299.64,29904.0,279.4604,279.8318,277.5014,278.1978,29904.0
2021-02-08 09:40:00,299.66,299.85,298.2,299.01,17545.0,278.2163,278.3927,276.8608,277.6129,17545.0
2021-02-08 09:50:00,299.05,300.14,298.3,299.3,15286.0,277.65,278.662,276.9537,277.8821,15286.0
2021-02-08 10:00:00,299.71,299.8,298.73,298.91,8270.0,278.2628,278.3463,277.3529,277.52,8270.0
2021-02-08 10:10:00,298.91,299.28,298.32,298.96,12600.0,277.52,277.8635,276.9722,277.5664,12600.0
2021-02-08 10:20:00,298.9,299.28,298.44,298.44,12933.0,277.5107,277.8635,277.0836,277.0836,12933.0
2021-02-08 10:30:00,298.44,298.88,298.25,298.76,10611.0,277.0836,277.4922,276.9072,277.3807,10611.0
2021-02-08 10:40:00,298.88,299.01,298.53,298.6,10285.0,277.4922,277.6129,277.1672,277.2322,10285.0
2021-02-08 10:50:00,298.6,298.81,298.09,298.32,12269.0,277.2322,277.4272,276.7587,276.9722,12269.0
2021-02-08 11:00:00,298.45,298.7,298.2,298.63,14881.0,277.0929,277.325,276.8608,277.26,14881.0
2021-02-08 11:10:00,298.58,299.0,298.5,298.96,6040.0,277.2136,277.6036,277.1393,277.5664,6040.0
2021-02-08 11:20:00,298.95,300.02,298.74,300.02,12281.0,277.5571,278.5506,277.3622,278.5506,12281.0
2021-02-08 11:30:00,300.01,300.36,299.71,299.94,18934.0,278.5413,278.8662,278.2628,278.4763,18934.0
2021-02-08 11:40:00,299.94,299.96,299.51,299.6,8350.0,278.4763,278.4949,278.0771,278.1606,8350.0
2021-02-08 11:50:00,299.64,300.21,299.31,299.97,19104.0,278.1978,278.727,277.8914,278.5042,19104.0
2021-02-08 12:00:00,299.98,300.23,299.71,300.2,14223.0,278.5134,278.7455,278.2628,278.7177,14223.0
2021-02-08 12:10:00,300.2,300.72,300.2,300.5,58967.0,278.7177,279.2005,278.7177,278.9962,58967.0
2021-02-08 12:20:00,300.55,301.45,300.45,301.21,41685.0,279.0427,279.8782,278.9498,279.6554,41685.0
2021-02-08 12:30:00,301.24,301.47,300.8,300.8,19660.0,279.6833,279.8968,279.2748,279.2748,19660.0
2021-02-08 12:40:00,300.79,301.44,300.73,301.35,8998.0,279.2655,279.869,279.2098,279.7854,8998.0
2021-02-08 12:50:00,301.31,301.4,300.98,301.22,7831.0,279.7483,279.8318,279.4419,279.6647,7831.0
2021-02-08 13:00:00,301.22,301.38,300.98,301.22,15184.0,279.6647,279.8133,279.4419,279.6647,15184.0
2021-02-08 13:10:00,301.29,301.6,301.17,301.28,24653.0,279.7297,280.0175,279.6183,279.7204,24653.0
2021-02-08 13:20:00,301.25,301.41,301.2,301.2,7538.0,279.6926,279.8411,279.6461,279.6461,7538.0
2021-02-08 13:30:00,301.29,301.55,301.17,301.17,9823.0,279.7297,279.9711,279.6183,279.6183,9823.0
2021-02-08 13:40:00,301.18,301.48,301.15,301.34,17099.0,279.6276,279.9061,279.5997,279.7761,17099.0
2021-02-08 13:50:00,301.34,301.39,301.08,301.13,15328.0,279.7761,279.8225,279.5347,279.5811,15328.0
2021-02-08 14:00:00,301.19,301.47,301.12,301.35,27650.0,279.6369,279.8968,279.5719,279.7854,27650.0
2021-02-08 14:10:00,301.27,301.44,301.2,301.26,20201.0,279.7111,279.869,279.6461,279.7018,20201.0
2021-02-08 14:20:00,301.27,301.41,301.22,301.3,7970.0,279.7111,279.8411,279.6647,279.739,7970.0
2021-02-08 14:30:00,301.3,301.38,301.23,301.25,12340.0,279.739,279.8133,279.674,279.6926,12340.0
2021-02-08 14:40:00,301.27,301.56,301.25,301.37,13317.0,279.7111,279.9804,279.6926,279.804,13317.0
2021-02-08 14:50:00,301.36,301.36,300.55,300.56,9808.0,279.7947,279.7947,279.0427,279.0519,9808.0
2021-02-08 15:00:00,300.63,300.85,300.18,300.28,10680.0,279.1169,279.3212,278.6991,278.792,10680.0
2021-02-08 15:10:00,300.22,300.83,300.22,300.61,7832.0,278.7363,279.3026,278.7363,279.0984,7832.0
2021-02-08 15:20:00,300.65,301.24,300.65,300.84,17316.0,279.1355,279.6833,279.1355,279.3119,17316.0
2021-02-08 15:30:00,300.89,301.08,300.66,300.94,13196.0,279.3583,279.5347,279.1448,279.4047,13196.0
2021-02-08 15:40:00,300.93,301.05,300.03,300.65,34149.0,279.3955,279.5069,278.5599,279.1355,34149.0
2021-02-08 15:50:00,300.55,300.64,299.72,299.88,171744.0,279.0427,279.1262,278.272,278.4206,171744.0
2021-02-09 09:30:00,299.01,300.11,299.01,299.93,17416.0,277.6129,278.6341,277.6129,278.467,17416.0
2021-02-09 09:40:00,299.8,300.11,299.26,299.53,10070.0,278.3463,278.6341,277.845,278.0956,10070.0
2021-02-09 09:50:00,299.71,300.05,299.44,299.87,8270.0,278.2628,278.5784,278.0121,278.4113,8270.0
2021-02-09 10:00:00,299.74,300.25,299.44,299.45,13552.0,278.2906,278.7641,278.0121,278.0214,13552.0
2021-02-09 10:10:00,299.46,299.55,298.61,298.96,9842.0,278.0307,278.1142,277.2415,277.5664,9842.0
2021-02-09 10:20:00,298.97,299.79,298.22,298.41,19630.0,277.5757,278.337,276.8794,277.0558,19630.0
2021-02-09 10:30:00,298.57,298.9,298.06,298.83,14902.0,277.2043,277.5107,276.7308,277.4457,14902.0
2021-02-09 10:40:00,298.83,299.17,298.66,298.98,14909.0,277.4457,277.7614,277.2879,277.585,14909.0
2021-02-09 10:50:00,298.97,299.3,298.82,298.82,12540.0,277.5757,277.8821,277.4364,277.4364,12540.0
2021-02-09 11:00:00,298.89,299.68,298.89,299.57,25145.0,277.5014,278.2349,277.5014,278.1328,25145.0
2021-02-09 11:10:00,299.57,300.46,299.55,300.46,8055.0,278.1328,278.9591,278.1142,278.9591,8055.0
2021-02-09 11:20:00,300.47,301.74,300.42,300.96,16126.0,278.9684,280.1475,278.922,279.4233,16126.0
2021-02-09 11:30:00,301.15,301.9,301.06,301.67,12743.0,279.5997,280.296,279.5162,280.0825,12743.0
2021-02-09 11:40:00,301.81,302.31,301.81,302.13,6336.0,280.2125,280.6767,280.2125,280.5096,6336.0
2021-02-09 11:50:00,302.24,303.05,302.16,302.93,9938.0,280.6117,281.3638,280.5374,281.2523,9938.0
2021-02-09 12:00:00,302.93,303.15,302.77,303.15,7793.0,281.2523,281.4566,281.1038,281.4566,7793.0
2021-02-09 12:10:00,303.19,303.63,303.12,303.17,47480.0,281.4937,281.9022,281.4287,281.4752,47480.0
2021-02-09 12:20:00,303.13,303.67,303.13,303.66,8380.0,281.438,281.9394,281.438,281.9301,8380.0
2021-02-09 12:30:00,303.68,304.14,303.52,304.14,12337.0,281.9487,282.3758,281.8001,282.3758,12337.0
2021-02-09 12:40:00,304.14,304.3,303.88,304.3,5153.0,282.3758,282.5243,282.1344,282.5243,5153.0
2021-02-09 12:50:00,304.36,304.51,304.0,304.09,7957.0,282.58,282.7193,282.2458,282.3293,7957.0
2021-02-09 13:00:00,304.03,304.09,303.85,303.91,5972.0,282.2736,282.3293,282.1065,282.1622,5972.0
2021-02-09 13:10:00,303.89,304.38,303.89,304.1,6310.0,282.1436,282.5986,282.1436,282.3386,6310.0
2021-02-09 13:20:00,304.14,304.46,304.13,304.22,4701.0,282.3758,282.6729,282.3665,282.45,4701.0
2021-02-09 13:30:00,304.19,304.6,304.19,304.42,14653.0,282.4222,282.8028,282.4222,282.6357,14653.0
2021-02-09 13:40:00,304.38,304.7,304.28,304.66,8055.0,282.5986,282.8957,282.5057,282.8585,8055.0
2021-02-09 13:50:00,304.55,304.55,304.14,304.35,5323.0,282.7564,282.7564,282.3758,282.5707,5323.0
2021-02-09 14:00:00,304.42,305.67,304.37,305.47,24872.0,282.6357,283.7963,282.5893,283.6106,24872.0
2021-02-09 14:10:00,305.4,305.84,305.3,305.51,7497.0,283.5456,283.9541,283.4527,283.6477,7497.0
2021-02-09 14:20:00,305.5,305.5,304.81,304.81,4955.0,283.6384,283.6384,282.9978,282.9978,4955.0
2021-02-09 14:30:00,304.82,306.65,304.82,305.69,24782.0,283.0071,284.7061,283.0071,283.8148,24782.0
2021-02-09 14:40:00,305.7,306.01,305.37,305.95,9681.0,283.8241,284.1119,283.5177,284.0562,9681.0
2021-02-09 14:50:00,305.79,305.84,305.17,305.27,4742.0,283.9077,283.9541,283.332,283.4249,4742.0
2021-02-09 15:00:00,305.24,305.55,305.15,305.15,8867.0,283.397,283.6849,283.3135,283.3135,8867.0
2021-02-09 15:10:00,305.06,305.45,304.92,305.45,13185.0,283.2299,283.592,283.0999,283.592,13185.0
2021-02-09 15:20:00,305.37,305.86,305.21,305.7,21922.0,283.5177,283.9727,283.3692,283.8241,21922.0
2021-02-09 15:30:00,305.7,305.73,305.32,305.42,17658.0,283.8241,283.852,283.4713,283.5642,17658.0
2021-02-09 15:40:00,305.46,306.1,305.02,305.12,27378.0,283.6013,284.1955,283.1928,283.2856,27378.0
2021-02-09 15:50:00,305.07,305.07,303.69,303.72,165021.0,283.2392,283.2392,281.958,281.9858,165021.0
2021-02-10 09:30:00,304.65,304.65,303.19,303.48,17921.0,282.8493,282.8493,281.4937,281.763,17921.0
2021-02-10 09:40:00,303.73,304.2,302.81,303.95,15581.0,281.9951,282.4315,281.1409,282.1993,15581.0
2021-02-10 09:50:00,303.94,304.08,303.64,303.76,9165.0,282.1901,282.32,281.9115,282.0229,9165.0
2021-02-10 10:00:00,303.73,304.12,303.7,304.03,8043.0,281.9951,282.3572,281.9672,282.2736,8043.0
2021-02-10 10:10:00,304.14,304.3,303.8,303.8,10330.0,282.3758,282.5243,282.0601,282.0601,10330.0
2021-02-10 10:20:00,303.8,304.03,303.22,303.39,16762.0,282.0601,282.2736,281.5216,281.6794,16762.0
2021-02-10 10:30:00,303.4,303.72,303.02,303.4,9244.0,281.6887,281.9858,281.3359,281.6887,9244.0
2021-02-10 10:40:00,303.43,303.71,303.0,303.26,14369.0,281.7166,281.9765,281.3173,281.5587,14369.0
2021-02-10 10:50:00,303.29,303.43,303.04,303.27,8148.0,281.5866,281.7166,281.3545,281.568,8148.0
2021-02-10 11:00:00,303.2,303.29,302.69,303.02,7013.0,281.503,281.5866,281.0295,281.3359,7013.0
2021-02-10 11:10:00,302.91,303.07,302.67,302.89,5266.0,281.2338,281.3823,281.0109,281.2152,5266.0
2021-02-10 11:20:00,302.93,303.4,302.79,303.07,11337.0,281.2523,281.6887,281.1224,281.3823,11337.0
2021-02-10 11:30:00,303.08,303.44,302.83,303.37,12474.0,281.3916,281.7258,281.1595,281.6609,12474.0
2021-02-10 11:40:00,303.33,303.34,302.82,303.08,6403.0,281.6237,281.633,281.1502,281.3916,6403.0
2021-02-10 11:50:00,303.03,303.88,302.82,303.79,8790.0,281.3452,282.1344,281.1502,282.0508,8790.0
2021-02-10 12:00:00,303.6,303.7,303.19,303.51,11876.0,281.8744,281.9672,281.4937,281.7908,11876.0
2021-02-10 12:10:00,303.53,303.93,303.1,303.78,14326.0,281.8094,282.1808,281.4102,282.0415,14326.0
2021-02-10 12:20:00,303.72,303.72,302.39,302.76,11953.0,281.9858,281.9858,280.751,281.0945,11953.0
2021-02-10 12:30:00,302.81,302.83,302.4,302.42,14520.0,281.1409,281.1595,280.7603,280.7788,14520.0
2021-02-10 12:40:00,302.59,303.0,302.48,302.89,10129.0,280.9367,281.3173,280.8345,281.2152,10129.0
2021-02-10 12:50:00,302.88,303.2,302.77,303.2,17470.0,281.2059,281.503,281.1038,281.503,17470.0
2021-02-10 13:00:00,303.17,303.8,303.02,303.79,18546.0,281.4752,282.0601,281.3359,282.0508,18546.0
2021-02-10 13:10:00,303.78,304.37,303.74,304.26,20161.0,282.0415,282.5893,282.0044,282.4872,20161.0
2021-02-10 13:20:00,304.24,304.39,303.47,303.6,10338.0,282.4686,282.6079,281.7537,281.8744,10338.0
2021-02-10 13:30:00,303.54,303.55,303.39,303.54,9387.0,281.8187,281.828,281.6794,281.8187,9387.0
2021-02-10 13:40:00,303.57,303.59,303.34,303.35,5383.0,281.8465,281.8651,281.633,281.6423,5383.0
2021-02-10 13:50:00,303.43,303.49,303.27,303.35,7048.0,281.7166,281.7723,281.568,281.6423,7048.0
2021-02-10 14:00:00,303.34,304.0,303.17,303.87,12019.0,281.633,282.2458,281.4752,282.1251,12019.0
2021-02-10 14:10:00,303.89,304.1,303.4,303.4,8670.0,282.1436,282.3386,281.6887,281.6887,8670.0
2021-02-10 14:20:00,303.44,304.08,303.26,304.07,9324.0,281.7258,282.32,281.5587,282.3108,9324.0
2021-02-10 14:30:00,304.1,304.47,304.05,304.18,8508.0,282.3386,282.6821,282.2922,282.4129,8508.0
2021-02-10 14:40:00,304.1,304.37,303.76,303.84,12229.0,282.3386,282.5893,282.0229,282.0972,12229.0
2021-02-10 14:50:00,303.9,304.12,303.87,303.95,10267.0,282.1529,282.3572,282.1251,282.1993,10267.0
2021-02-10 15:00:00,303.83,304.16,303.83,303.97,9615.0,282.0879,282.3943,282.0879,282.2179,9615.0
2021-02-10 15:10:00,303.95,304.07,303.89,303.98,6724.0,282.1993,282.3108,282.1436,282.2272,6724.0
2021-02-10 15:20:00,303.94,304.0,303.6,303.74,5060.0,282.1901,282.2458,281.8744,282.0044,5060.0
2021-02-10 15:30:00,303.7,304.0,303.38,303.38,13914.0,281.9672,282.2458,281.6701,281.6701,13914.0
2021-02-10 15:40:00,303.33,303.57,303.03,303.36,17506.0,281.6237,281.8465,281.3452,281.6516,17506.0
2021-02-10 15:50:00,303.4,303.83,303.17,303.64,45865.0,281.6887,282.0879,281.4752,281.9115,45865.0
2021-02-11 09:30:00,302.58,303.31,301.61,302.28,21219.0,280.9274,281.6051,280.0268,280.6489,21219.0
2021-02-11 09:40:00,302.61,304.2,302.17,304.2,20150.0,280.9552,282.4315,280.5467,282.4315,20150.0
2021-02-11 09:50:00,303.96,304.03,303.0,303.57,11602.0,282.2086,282.2736,281.3173,281.8465,11602.0
2021-02-11 10:00:00,303.45,303.83,302.8,303.5,11953.0,281.7351,282.0879,281.1316,281.7815,11953.0
2021-02-11 10:10:00,303.44,303.92,302.81,303.75,22844.0,281.7258,282.1715,281.1409,282.0137,22844.0
2021-02-11 10:20:00,303.82,303.98,302.97,303.53,23765.0,282.0786,282.2272,281.2895,281.8094,23765.0
2021-02-11 10:30:00,303.55,303.98,303.34,303.83,53708.0,281.828,282.2272,281.633,282.0879,53708.0
2021-02-11 10:40:00,303.84,304.09,303.45,303.55,11982.0,282.0972,282.3293,281.7351,281.828,11982.0
2021-02-11 10:50:00,303.56,303.9,303.34,303.53,25400.0,281.8373,282.1529,281.633,281.8094,25400.0
2021-02-11 11:00:00,303.57,303.78,302.73,302.73,42305.0,281.8465,282.0415,281.0666,281.0666,42305.0
2021-02-11 11:10:00,302.56,303.87,302.56,303.77,17120.0,280.9088,282.1251,280.9088,282.0322,17120.0
2021-02-11 11:20:00,303.69,304.01,303.54,303.82,10691.0,281.958,282.2551,281.8187,282.0786,10691.0
2021-02-11 11:30:00,303.8,304.0,303.58,303.63,7682.0,282.0601,282.2458,281.8558,281.9022,7682.0
2021-02-11 11:40:00,303.66,303.83,303.62,303.73,5693.0,281.9301,282.0879,281.893,281.9951,5693.0
2021-02-11 11:50:00,303.61,303.72,303.24,303.38,8543.0,281.8837,281.9858,281.5402,281.6701,8543.0
2021-02-11 12:00:00,303.38,303.72,303.36,303.64,33131.0,281.6701,281.9858,281.6516,281.9115,33131.0
2021-02-11 12:10:00,303.64,303.73,302.41,302.41,36703.0,281.9115,281.9951,280.7695,280.7695,36703.0
2021-02-11 12:20:00,302.48,302.48,301.33,301.75,10732.0,280.8345,280.8345,279.7668,280.1568,10732.0
2021-02-11 12:30:00,301.69,301.85,300.66,300.77,8158.0,280.1011,280.2496,279.1448,279.2469,8158.0
2021-02-11 12:40:00,300.77,300.91,300.15,300.74,10340.0,279.2469,279.3769,278.6713,279.2191,10340.0
2021-02-11 12:50:00,300.78,300.99,300.3,300.41,8839.0,279.2562,279.4512,278.8105,278.9127,8839.0
2021-02-11 13:00:00,300.3,300.33,299.83,299.97,10065.0,278.8105,278.8384,278.3742,278.5042,10065.0
2021-02-11 13:10:00,299.87,300.1,299.68,299.68,5500.0,278.4113,278.6249,278.2349,278.2349,5500.0
2021-02-11 13:20:00,299.77,300.07,299.42,299.42,9077.0,278.3185,278.597,277.9935,277.9935,9077.0
2021-02-11 13:30:00,299.33,300.0,299.3,299.95,10206.0,277.91,278.532,277.8821,278.4856,10206.0
2021-02-11 13:40:00,300.04,300.25,299.76,300.06,9368.0,278.5691,278.7641,278.3092,278.5877,9368.0
2021-02-11 13:50:00,300.08,300.44,299.85,299.86,10672.0,278.6063,278.9405,278.3927,278.402,10672.0
2021-02-11 14:00:00,299.75,299.81,299.4,299.56,6896.0,278.2999,278.3556,277.9749,278.1235,6896.0
2021-02-11 14:10:00,299.63,299.91,299.55,299.83,5604.0,278.1885,278.4484,278.1142,278.3742,5604.0
2021-02-11 14:20:00,300.0,300.76,299.95,300.38,6689.0,278.532,279.2376,278.4856,278.8848,6689.0
2021-02-11 14:30:00,300.49,300.49,299.65,299.65,7498.0,278.9869,278.9869,278.2071,278.2071,7498.0
2021-02-11 14:40:00,299.72,300.07,299.57,299.84,6066.0,278.272,278.597,278.1328,278.3835,6066.0
2021-02-11 14:50:00,299.87,299.87,299.52,299.73,6989.0,278.4113,278.4113,278.0864,278.2813,6989.0
2021-02-11 15:00:00,299.77,300.05,299.4,299.95,11561.0,278.3185,278.5784,277.9749,278.4856,11561.0
2021-02-11 15:10:00,300.0,300.31,299.95,300.05,8007.0,278.532,278.8198,278.4856,278.5784,8007.0
2021-02-11 15:20:00,300.11,300.47,300.01,300.03,12529.0,278.6341,278.9684,278.5413,278.5599,12529.0
2021-02-11 15:30:00,300.03,300.15,299.69,300.06,16895.0,278.5599,278.6713,278.2442,278.5877,16895.0
2021-02-11 15:40:00,300.1,300.1,299.6,299.75,30380.0,278.6249,278.6249,278.1606,278.2999,30380.0
2021-02-11 15:50:00,299.83,299.93,299.14,299.62,61955.0,278.3742,278.467,277.7335,278.1792,61955.0
2021-02-12 09:30:00,298.52,301.41,298.0,301.2,14224.0,277.1579,279.8411,276.6751,279.6461,14224.0
2021-02-12 09:40:00,301.37,301.51,300.03,300.03,9014.0,279.804,279.934,278.5599,278.5599,9014.0
2021-02-12 09:50:00,300.25,301.22,300.25,300.64,5372.0,278.7641,279.6647,278.7641,279.1262,5372.0
2021-02-12 10:00:00,300.79,300.79,299.66,299.92,6413.0,279.2655,279.2655,278.2163,278.4577,6413.0
2021-02-12 10:10:00,299.72,299.96,299.36,299.9,8717.0,278.272,278.4949,277.9378,278.4392,8717.0
2021-02-12 10:20:00,300.03,300.43,299.88,300.16,4356.0,278.5599,278.9312,278.4206,278.6806,4356.0
2021-02-12 10:30:00,300.16,300.29,299.77,300.29,5287.0,278.6806,278.8013,278.3185,278.8013,5287.0
2021-02-12 10:40:00,300.29,300.83,300.06,300.6,11821.0,278.8013,279.3026,278.5877,279.0891,11821.0
2021-02-12 10:50:00,300.61,300.67,300.41,300.47,4066.0,279.0984,279.1541,278.9127,278.9684,4066.0
2021-02-12 11:00:00,300.48,300.57,299.74,299.83,5874.0,278.9777,279.0612,278.2906,278.3742,5874.0
2021-02-12 11:10:00,299.82,300.0,299.5,299.94,9200.0,278.3649,278.532,278.0678,278.4763,9200.0
2021-02-12 11:20:00,299.93,300.19,299.78,299.96,7453.0,278.467,278.7084,278.3278,278.4949,7453.0
2021-02-12 11:30:00,299.96,300.3,299.85,300.23,7100.0,278.4949,278.8105,278.3927,278.7455,7100.0
2021-02-12 11:40:00,300.3,300.67,300.09,300.45,8104.0,278.8105,279.1541,278.6156,278.9498,8104.0
2021-02-12 11:50:00,300.49,300.49,299.82,299.85,6502.0,278.9869,278.9869,278.3649,278.3927,6502.0
2021-02-12 12:00:00,299.86,300.17,299.57,299.66,8191.0,278.402,278.6898,278.1328,278.2163,8191.0
2021-02-12 12:10:00,299.66,299.92,299.65,299.68,6970.0,278.2163,278.4577,278.2071,278.2349,6970.0
2021-02-12 12:20:00,299.68,299.77,299.36,299.41,5713.0,278.2349,278.3185,277.9378,277.9842,5713.0
2021-02-12 12:30:00,299.37,299.42,298.78,298.84,16512.0,277.9471,277.9935,277.3993,277.455,16512.0
2021-02-12 12:40:00,298.79,299.01,298.75,298.78,8094.0,277.4086,277.6129,277.3715,277.3993,8094.0
2021-02-12 12:50:00,298.74,298.74,298.38,298.38,6074.0,277.3622,277.3622,277.0279,277.0279,6074.0
2021-02-12 13:00:00,298.34,298.45,297.98,298.15,12837.0,276.9908,277.0929,276.6566,276.8144,12837.0
2021-02-12 13:10:00,298.08,298.28,297.78,297.81,5234.0,276.7494,276.9351,276.4709,276.4987,5234.0
2021-02-12 13:20:00,297.75,297.79,297.44,297.76,7706.0,276.443,276.4802,276.1552,276.4523,7706.0
2021-02-12 13:30:00,297.75,297.85,297.48,297.67,5047.0,276.443,276.5359,276.1923,276.3687,5047.0
2021-02-12 13:40:00,297.67,297.67,297.13,297.42,21062.0,276.3687,276.3687,275.8674,276.1366,21062.0
2021-02-12 13:50:00,297.36,297.41,297.2,297.37,4134.0,276.0809,276.1273,275.9324,276.0902,4134.0
2021-02-12 14:00:00,297.37,297.37,296.87,296.91,5937.0,276.0902,276.0902,275.626,275.6631,5937.0
2021-02-12 14:10:00,296.97,297.02,296.83,297.01,8757.0,275.7188,275.7653,275.5889,275.756,8757.0
2021-02-12 14:20:00,296.94,296.97,296.54,296.65,9825.0,275.691,275.7188,275.3196,275.4217,9825.0
2021-02-12 14:30:00,296.69,296.69,296.14,296.25,10806.0,275.4589,275.4589,274.9482,275.0504,10806.0
2021-02-12 14:40:00,296.19,296.59,296.11,296.53,11813.0,274.9947,275.366,274.9204,275.3103,11813.0
2021-02-12 14:50:00,296.53,297.13,296.53,296.69,10246.0,275.3103,275.8674,275.3103,275.4589,10246.0
2021-02-12 15:00:00,296.67,296.73,296.34,296.48,9407.0,275.4403,275.496,275.1339,275.2639,9407.0
2021-02-12 15:10:00,296.49,296.95,296.37,296.73,15920.0,275.2732,275.7003,275.1618,275.496,15920.0
2021-02-12 15:20:00,296.76,296.96,296.66,296.9,7958.0,275.5239,275.7096,275.431,275.6538,7958.0
2021-02-12 15:30:00,296.91,297.92,296.82,297.84,16393.0,275.6631,276.6009,275.5796,276.5266,16393.0
2021-02-12 15:40:00,297.86,297.86,297.38,297.53,10367.0,276.5451,276.5451,276.0995,276.2388,10367.0
2021-02-12 15:50:00,297.76,298.0,297.33,297.57,40138.0,276.4523,276.6751,276.0531,276.2759,40138.0
2021-02-16 09:30:00,296.87,298.13,296.09,296.34,29926.0,275.626,276.7958,274.9018,275.1339,29926.0
2021-02-16 09:40:00,296.34,296.72,294.6,295.12,43956.0,275.1339,275.4867,273.5184,274.0012,43956.0
2021-02-16 09:50:00,295.0,296.0,294.11,294.81,14959.0,273.8898,274.8182,273.0635,273.7134,14959.0
2021-02-16 10:00:00,294.81,295.45,294.33,294.42,10185.0,273.7134,274.3076,273.2678,273.3513,10185.0
2021-02-16 10:10:00,294.22,294.32,293.56,293.79,15196.0,273.1656,273.2585,272.5529,272.7664,15196.0
2021-02-16 10:20:00,293.87,294.18,293.6,293.9,6841.0,272.8407,273.1285,272.59,272.8685,6841.0
2021-02-16 10:30:00,293.87,293.87,293.0,293.0,20745.0,272.8407,272.8407,272.0329,272.0329,20745.0
2021-02-16 10:40:00,292.82,292.91,291.65,291.95,20274.0,271.8658,271.9494,270.7795,271.0581,20274.0
2021-02-16 10:50:00,291.85,292.47,291.21,292.22,19854.0,270.9652,271.5409,270.371,271.3087,19854.0
2021-02-16 11:00:00,292.27,292.65,291.74,291.86,10518.0,271.3552,271.708,270.8631,270.9745,10518.0
2021-02-16 11:10:00,291.75,291.84,291.11,291.49,15398.0,270.8724,270.9559,270.2782,270.631,15398.0
2021-02-16 11:20:00,291.54,291.8,291.25,291.72,10188.0,270.6774,270.9188,270.4082,270.8445,10188.0
2021-02-16 11:30:00,291.65,291.65,291.03,291.27,11696.0,270.7795,270.7795,270.2039,270.4267,11696.0
2021-02-16 11:40:00,291.35,291.43,290.61,290.83,17867.0,270.501,270.5753,269.814,270.0182,17867.0
2021-02-16 11:50:00,291.0,291.8,291.0,291.69,9257.0,270.176,270.9188,270.176,270.8167,9257.0
2021-02-16 12:00:00,291.79,292.33,291.58,292.2,13527.0,270.9095,271.4109,270.7145,271.2902,13527.0
2021-02-16 12:10:00,292.23,292.83,292.12,292.51,9037.0,271.318,271.8751,271.2159,271.578,9037.0
2021-02-16 12:20:00,292.51,292.9,292.5,292.7,9638.0,271.578,271.9401,271.5687,271.7544,9638.0
2021-02-16 12:30:00,292.95,293.25,292.81,293.1,11227.0,271.9865,272.265,271.8565,272.1258,11227.0
2021-02-16 12:40:00,293.25,293.25,292.83,293.2,14018.0,272.265,272.265,271.8751,272.2186,14018.0
2021-02-16 12:50:00,293.27,293.34,293.05,293.13,8495.0,272.2836,272.3486,272.0794,272.1536,8495.0
2021-02-16 13:00:00,293.13,293.37,292.81,293.32,7465.0,272.1536,272.3765,271.8565,272.33,7465.0
2021-02-16 13:10:00,293.25,293.33,292.45,292.48,9240.0,272.265,272.3393,271.5223,271.5501,9240.0
2021-02-16 13:20:00,292.49,292.54,292.28,292.34,6504.0,271.5594,271.6058,271.3645,271.4202,6504.0
2021-02-16 13:30:00,292.34,292.64,292.17,292.64,9993.0,271.4202,271.6987,271.2623,271.6987,9993.0
2021-02-16 13:40:00,292.85,293.02,292.61,293.0,10185.0,271.8937,272.0515,271.6708,272.0329,10185.0
2021-02-16 13:50:00,293.03,293.33,293.03,293.21,9884.0,272.0608,272.3393,272.0608,272.2279,9884.0
2021-02-16 14:00:00,293.21,293.21,292.49,292.49,14192.0,272.2279,272.2279,271.5594,271.5594,14192.0
2021-02-16 14:10:00,292.55,292.63,292.2,292.24,18254.0,271.6151,271.6894,271.2902,271.3273,18254.0
2021-02-16 14:20:00,292.28,292.32,291.8,292.12,16636.0,271.3645,271.4016,270.9188,271.2159,16636.0
2021-02-16 14:30:00,292.16,292.38,292.04,292.05,10445.0,271.253,271.4573,271.1416,271.1509,10445.0
2021-02-16 14:40:00,292.13,292.26,291.89,291.89,13426.0,271.2252,271.3459,271.0024,271.0024,13426.0
2021-02-16 14:50:00,291.94,292.1,291.88,291.88,10254.0,271.0488,271.1973,270.9931,270.9931,10254.0
2021-02-16 15:00:00,291.87,292.07,291.68,291.89,13727.0,270.9838,271.1695,270.8074,271.0024,13727.0
2021-02-16 15:10:00,291.89,291.89,291.66,291.7,13167.0,271.0024,271.0024,270.7888,270.826,13167.0
2021-02-16 15:20:00,291.81,291.85,291.58,291.63,20880.0,270.9281,270.9652,270.7145,270.761,20880.0
2021-02-16 15:30:00,291.55,292.02,291.41,291.48,24742.0,270.6867,271.1231,270.5567,270.6217,24742.0
2021-02-16 15:40:00,291.48,291.94,291.43,291.48,20645.0,270.6217,271.0488,270.5753,270.6217,20645.0
2021-02-16 15:50:00,291.45,291.45,290.8,290.86,61882.0,270.5938,270.5938,269.9904,270.0461,61882.0
2021-02-17 09:30:00,290.75,291.57,288.12,288.4,50103.0,269.9439,270.7053,267.5021,267.7621,50103.0
2021-02-17 09:40:00,288.22,290.0,288.08,289.14,22118.0,267.595,269.2476,267.465,268.4491,22118.0
2021-02-17 09:50:00,289.11,290.17,288.95,290.05,13363.0,268.4213,269.4054,268.2727,269.294,13363.0
2021-02-17 10:00:00,290.19,290.31,289.14,290.28,13771.0,269.424,269.5354,268.4491,269.5076,13771.0
2021-02-17 10:10:00,290.03,290.79,289.6,290.78,19033.0,269.2755,269.9811,268.8762,269.9718,19033.0
2021-02-17 10:20:00,290.83,292.21,290.65,291.75,29433.0,270.0182,271.2995,269.8511,270.8724,29433.0
2021-02-17 10:30:00,291.82,292.87,291.67,292.7,54437.0,270.9374,271.9122,270.7981,271.7544,54437.0
2021-02-17 10:40:00,292.76,294.57,292.76,294.49,29069.0,271.8101,273.4906,271.8101,273.4163,29069.0
2021-02-17 10:50:00,294.47,295.1,294.33,294.82,40106.0,273.3977,273.9827,273.2678,273.7227,40106.0
2021-02-17 11:00:00,294.82,295.71,294.82,295.48,24232.0,273.7227,274.549,273.7227,274.3355,24232.0
2021-02-17 11:10:00,295.32,295.98,294.75,295.36,31806.0,274.1869,274.7997,273.6577,274.224,31806.0
2021-02-17 11:20:00,295.03,295.28,293.9,294.07,19760.0,273.9177,274.1498,272.8685,273.0264,19760.0
2021-02-17 11:30:00,293.81,294.84,293.69,294.44,13853.0,272.785,273.7413,272.6736,273.3699,13853.0
2021-02-17 11:40:00,294.44,295.63,294.36,295.63,11467.0,273.3699,274.4747,273.2956,274.4747,11467.0
2021-02-17 11:50:00,295.46,295.53,295.06,295.08,12002.0,274.3169,274.3819,273.9455,273.9641,12002.0
2021-02-17 12:00:00,295.13,295.17,294.81,295.08,5489.0,274.0105,274.0476,273.7134,273.9641,5489.0
2021-02-17 12:10:00,295.2,295.31,294.87,294.97,4044.0,274.0755,274.1776,273.7691,273.862,4044.0
2021-02-17 12:20:00,294.87,295.03,294.62,294.84,7948.0,273.7691,273.9177,273.537,273.7413,7948.0
2021-02-17 12:30:00,294.81,294.86,294.54,294.86,9160.0,273.7134,273.7598,273.4627,273.7598,9160.0
2021-02-17 12:40:00,294.79,295.15,294.75,294.99,8135.0,273.6948,274.0291,273.6577,273.8805,8135.0
2021-02-17 12:50:00,295.01,295.48,294.99,295.36,8108.0,273.8991,274.3355,273.8805,274.224,8108.0
2021-02-17 13:00:00,295.36,295.71,295.36,295.62,9364.0,274.224,274.549,274.224,274.4654,9364.0
2021-02-17 13:10:00,295.54,295.55,295.31,295.55,9280.0,274.3912,274.4005,274.1776,274.4005,9280.0
2021-02-17 13:20:00,295.53,295.65,295.04,295.23,7428.0,274.3819,274.4933,273.9269,274.1033,7428.0
2021-02-17 13:30:00,295.32,295.65,295.25,295.36,5162.0,274.1869,274.4933,274.1219,274.224,5162.0
2021-02-17 13:40:00,295.4,295.66,295.27,295.36,11744.0,274.2612,274.5026,274.1405,274.224,11744.0
2021-02-17 13:50:00,295.33,295.8,295.26,295.5,9350.0,274.1962,274.6326,274.1312,274.354,9350.0
2021-02-17 14:00:00,295.57,295.98,295.42,295.91,9656.0,274.419,274.7997,274.2798,274.7347,9656.0
2021-02-17 14:10:00,295.92,295.95,295.71,295.71,5506.0,274.744,274.7718,274.549,274.549,5506.0
2021-02-17 14:20:00,295.73,295.86,295.57,295.78,4573.0,274.5676,274.6883,274.419,274.614,4573.0
2021-02-17 14:30:00,295.8,295.93,295.34,295.86,13443.0,274.6326,274.7533,274.2055,274.6883,13443.0
2021-02-17 14:40:00,295.84,296.36,295.77,296.27,12194.0,274.6697,275.1525,274.6047,275.0689,12194.0
2021-02-17 14:50:00,296.16,296.67,296.16,296.54,6354.0,274.9668,275.4403,274.9668,275.3196,6354.0
2021-02-17 15:00:00,296.5,296.57,295.73,296.39,27396.0,275.2825,275.3475,274.5676,275.1803,27396.0
2021-02-17 15:10:00,296.44,296.68,296.26,296.48,11144.0,275.2268,275.4496,275.0596,275.2639,11144.0
2021-02-17 15:20:00,296.47,296.64,296.31,296.31,10171.0,275.2546,275.4124,275.1061,275.1061,10171.0
2021-02-17 15:30:00,296.31,297.0,296.31,296.88,24470.0,275.1061,275.7467,275.1061,275.6353,24470.0
2021-02-17 15:40:00,296.78,296.85,296.08,296.44,24345.0,275.5424,275.6074,274.8925,275.2268,24345.0
2021-02-17 15:50:00,296.93,297.23,296.28,297.18,75579.0,275.6817,275.9602,275.0782,275.9138,75579.0
2021-02-18 09:30:00,295.8,296.81,295.58,295.9,21548.0,274.6326,275.5703,274.4283,274.7254,21548.0
2021-02-18 09:40:00,295.4,295.95,295.07,295.75,8542.0,274.2612,274.7718,273.9548,274.5861,8542.0
2021-02-18 09:50:00,295.78,296.27,295.34,295.48,11689.0,274.614,275.0689,274.2055,274.3355,11689.0
2021-02-18 10:00:00,295.51,296.5,295.05,296.5,18074.0,274.3633,275.2825,273.9362,275.2825,18074.0
2021-02-18 10:10:00,296.53,297.65,296.3,297.65,18348.0,275.3103,276.3502,275.0968,276.3502,18348.0
2021-02-18 10:20:00,297.87,298.29,297.39,298.19,13199.0,276.5544,276.9444,276.1088,276.8515,13199.0
2021-02-18 10:30:00,297.95,298.56,297.65,298.55,20602.0,276.6287,277.1951,276.3502,277.1858,20602.0
2021-02-18 10:40:00,298.64,298.77,297.16,297.17,8184.0,277.2693,277.39,275.8952,275.9045,8184.0
2021-02-18 10:50:00,297.29,297.48,296.72,297.22,16759.0,276.0159,276.1923,275.4867,275.9509,16759.0
2021-02-18 11:00:00,296.86,297.23,296.57,297.14,12375.0,275.6167,275.9602,275.3475,275.8767,12375.0
2021-02-18 11:10:00,297.08,297.08,296.71,296.92,7892.0,275.821,275.821,275.4774,275.6724,7892.0
2021-02-18 11:20:00,296.98,297.26,296.58,297.26,6624.0,275.7281,275.9881,275.3567,275.9881,6624.0
2021-02-18 11:30:00,297.2,297.4,296.69,296.93,10904.0,275.9324,276.1181,275.4589,275.6817,10904.0
2021-02-18 11:40:00,296.96,297.03,296.24,296.65,15489.0,275.7096,275.7745,275.0411,275.4217,15489.0
2021-02-18 11:50:00,296.65,296.65,296.19,296.63,6346.0,275.4217,275.4217,274.9947,275.4032,6346.0
2021-02-18 12:00:00,296.49,297.04,296.48,296.89,5465.0,275.2732,275.7838,275.2639,275.6446,5465.0
2021-02-18 12:10:00,296.96,297.13,296.69,296.69,6388.0,275.7096,275.8674,275.4589,275.4589,6388.0
2021-02-18 12:20:00,296.67,296.88,296.59,296.86,5025.0,275.4403,275.6353,275.366,275.6167,5025.0
2021-02-18 12:30:00,297.01,297.25,296.86,297.11,3924.0,275.756,275.9788,275.6167,275.8488,3924.0
2021-02-18 12:40:00,297.16,297.39,297.12,297.12,2958.0,275.8952,276.1088,275.8581,275.8581,2958.0
2021-02-18 12:50:00,297.1,297.16,296.73,297.16,5521.0,275.8395,275.8952,275.496,275.8952,5521.0
2021-02-18 13:00:00,297.24,297.37,297.03,297.37,10638.0,275.9695,276.0902,275.7745,276.0902,10638.0
2021-02-18 13:10:00,297.37,297.65,297.27,297.63,4681.0,276.0902,276.3502,275.9974,276.3316,4681.0
2021-02-18 13:20:00,297.63,298.01,297.59,297.94,8364.0,276.3316,276.6844,276.2945,276.6194,8364.0
2021-02-18 13:30:00,297.99,297.99,297.56,297.73,3107.0,276.6658,276.6658,276.2666,276.4244,3107.0
2021-02-18 13:40:00,297.72,297.72,297.21,297.32,5230.0,276.4152,276.4152,275.9417,276.0438,5230.0
2021-02-18 13:50:00,297.34,297.39,296.84,297.39,15048.0,276.0624,276.1088,275.5981,276.1088,15048.0
2021-02-18 14:00:00,297.48,298.07,297.46,297.93,6234.0,276.1923,276.7401,276.1738,276.6101,6234.0
2021-02-18 14:10:00,297.95,297.95,297.42,297.46,3982.0,276.6287,276.6287,276.1366,276.1738,3982.0
2021-02-18 14:20:00,297.42,297.99,297.33,297.99,6653.0,276.1366,276.6658,276.0531,276.6658,6653.0
2021-02-18 14:30:00,297.96,298.06,297.79,297.98,6850.0,276.638,276.7308,276.4802,276.6566,6850.0
2021-02-18 14:40:00,298.06,298.12,297.61,297.66,6163.0,276.7308,276.7865,276.313,276.3595,6163.0
2021-02-18 14:50:00,297.55,297.71,297.48,297.64,2615.0,276.2573,276.4059,276.1923,276.3409,2615.0
2021-02-18 15:00:00,297.67,297.86,297.66,297.71,5152.0,276.3687,276.5451,276.3595,276.4059,5152.0
2021-02-18 15:10:00,297.71,297.85,297.6,297.85,3671.0,276.4059,276.5359,276.3038,276.5359,3671.0
2021-02-18 15:20:00,297.85,297.96,297.67,297.83,14192.0,276.5359,276.638,276.3687,276.5173,14192.0
2021-02-18 15:30:00,297.82,297.93,297.66,297.7,8576.0,276.508,276.6101,276.3595,276.3966,8576.0
2021-02-18 15:40:00,297.64,297.94,297.45,297.45,8603.0,276.3409,276.6194,276.1645,276.1645,8603.0
2021-02-18 15:50:00,297.54,297.95,297.47,297.86,56252.0,276.248,276.6287,276.1831,276.5451,56252.0
2021-02-19 09:30:00,298.44,298.85,296.3,296.79,45200.0,277.0836,277.4643,275.0968,275.5517,45200.0
2021-02-19 09:40:00,296.79,298.25,296.65,297.76,18094.0,275.5517,276.9072,275.4217,276.4523,18094.0
2021-02-19 09:50:00,297.59,298.07,296.93,297.42,35698.0,276.2945,276.7401,275.6817,276.1366,35698.0
2021-02-19 10:00:00,297.43,297.46,296.29,296.8,19302.0,276.1459,276.1738,275.0875,275.561,19302.0
2021-02-19 10:10:00,296.82,297.28,296.69,296.99,12903.0,275.5796,276.0067,275.4589,275.7374,12903.0
2021-02-19 10:20:00,296.96,297.3,296.87,297.05,27407.0,275.7096,276.0252,275.626,275.7931,27407.0
2021-02-19 10:30:00,297.15,297.23,296.69,297.11,20087.0,275.886,275.9602,275.4589,275.8488,20087.0
2021-02-19 10:40:00,296.97,297.99,296.84,297.81,14739.0,275.7188,276.6658,275.5981,276.4987,14739.0
2021-02-19 10:50:00,297.81,298.13,297.68,297.89,8274.0,276.4987,276.7958,276.378,276.573,8274.0
2021-02-19 11:00:00,297.92,298.28,297.88,298.14,16683.0,276.6009,276.9351,276.5637,276.8051,16683.0
2021-02-19 11:10:00,298.14,298.43,297.91,298.43,9285.0,276.8051,277.0744,276.5916,277.0744,9285.0
2021-02-19 11:20:00,298.4,298.54,297.82,298.08,23589.0,277.0465,277.1765,276.508,276.7494,23589.0
2021-02-19 11:30:00,298.08,298.3,297.77,298.05,6042.0,276.7494,276.9537,276.4616,276.7216,6042.0
2021-02-19 11:40:00,298.11,298.25,297.76,297.76,6683.0,276.7773,276.9072,276.4523,276.4523,6683.0
2021-02-19 11:50:00,297.78,297.96,297.55,297.75,6981.0,276.4709,276.638,276.2573,276.443,6981.0
2021-02-19 12:00:00,297.75,298.02,297.73,297.82,7389.0,276.443,276.6937,276.4244,276.508,7389.0
2021-02-19 12:10:00,297.91,298.29,297.72,298.2,15703.0,276.5916,276.9444,276.4152,276.8608,15703.0
2021-02-19 12:20:00,298.24,298.7,298.19,298.23,16366.0,276.898,277.325,276.8515,276.8887,16366.0
2021-02-19 12:30:00,298.1,298.52,298.1,298.21,9951.0,276.768,277.1579,276.768,276.8701,9951.0
2021-02-19 12:40:00,298.48,298.65,298.35,298.59,9818.0,277.1208,277.2786,277.0001,277.2229,9818.0
2021-02-19 12:50:00,298.65,298.65,297.95,298.14,6275.0,277.2786,277.2786,276.6287,276.8051,6275.0
2021-02-19 13:00:00,298.2,298.47,298.2,298.38,3408.0,276.8608,277.1115,276.8608,277.0279,3408.0
2021-02-19 13:10:00,298.39,298.4,298.17,298.19,5475.0,277.0372,277.0465,276.833,276.8515,5475.0
2021-02-19 13:20:00,298.27,298.33,297.93,298.04,4934.0,276.9258,276.9815,276.6101,276.7123,4934.0
2021-02-19 13:30:00,297.99,298.24,297.43,298.24,38517.0,276.6658,276.898,276.1459,276.898,38517.0
2021-02-19 13:40:00,297.97,298.34,297.91,298.34,8856.0,276.6473,276.9908,276.5916,276.9908,8856.0
2021-02-19 13:50:00,298.47,298.74,298.47,298.61,6713.0,277.1115,277.3622,277.1115,277.2415,6713.0
2021-02-19 14:00:00,298.55,298.6,298.25,298.46,5490.0,277.1858,277.2322,276.9072,277.1022,5490.0
2021-02-19 14:10:00,298.46,298.52,298.13,298.13,8022.0,277.1022,277.1579,276.7958,276.7958,8022.0
2021-02-19 14:20:00,298.03,298.07,297.24,297.24,34278.0,276.703,276.7401,275.9695,275.9695,34278.0
2021-02-19 14:30:00,297.29,297.47,297.19,297.41,5971.0,276.0159,276.1831,275.9231,276.1273,5971.0
2021-02-19 14:40:00,297.26,297.26,296.95,297.04,12461.0,275.9881,275.9881,275.7003,275.7838,12461.0
2021-02-19 14:50:00,297.15,297.43,296.96,297.42,12193.0,275.886,276.1459,275.7096,276.1366,12193.0
2021-02-19 15:00:00,297.48,297.48,297.04,297.11,7577.0,276.1923,276.1923,275.7838,275.8488,7577.0
2021-02-19 15:10:00,297.0,297.57,297.0,297.5,9286.0,275.7467,276.2759,275.7467,276.2109,9286.0
2021-02-19 15:20:00,297.49,297.72,297.44,297.66,13650.0,276.2016,276.4152,276.1552,276.3595,13650.0
2021-02-19 15:30:00,297.66,297.95,297.42,297.84,19798.0,276.3595,276.6287,276.1366,276.5266,19798.0
2021-02-19 15:40:00,297.86,297.9,297.73,297.79,33219.0,276.5451,276.5823,276.4244,276.4802,33219.0
2021-02-19 15:50:00,297.73,297.87,296.81,297.25,140070.0,276.4244,276.5544,275.5703,275.9788,140070.0
2021-02-22 09:30:00,295.1,296.2,294.02,295.98,28685.0,273.9827,275.0039,272.9799,274.7997,28685.0
2021-02-22 09:40:00,296.2,297.12,295.86,295.97,13949.0,275.0039,275.8581,274.6883,274.7904,13949.0
2021-02-22 09:50:00,296.09,296.83,295.97,296.11,8251.0,274.9018,275.5889,274.7904,274.9204,8251.0
2021-02-22 10:00:00,296.35,297.13,296.16,296.82,10937.0,275.1432,275.8674,274.9668,275.5796,10937.0
2021-02-22 10:10:00,296.82,296.82,296.17,296.18,15843.0,275.5796,275.5796,274.9761,274.9854,15843.0
2021-02-22 10:20:00,296.21,297.14,295.83,296.54,14801.0,275.0132,275.8767,274.6604,275.3196,14801.0
2021-02-22 10:30:00,296.54,298.09,296.43,297.91,18165.0,275.3196,276.7587,275.2175,276.5916,18165.0
2021-02-22 10:40:00,297.77,298.74,297.67,298.74,20284.0,276.4616,277.3622,276.3687,277.3622,20284.0
2021-02-22 10:50:00,298.82,299.47,298.06,298.33,28876.0,277.4364,278.0399,276.7308,276.9815,28876.0
2021-02-22 11:00:00,298.49,298.72,298.22,298.23,8685.0,277.1301,277.3436,276.8794,276.8887,8685.0
2021-02-22 11:10:00,298.2,298.2,296.82,297.54,36886.0,276.8608,276.8608,275.5796,276.248,36886.0
2021-02-22 11:20:00,297.71,297.71,297.04,297.16,14476.0,276.4059,276.4059,275.7838,275.8952,14476.0
2021-02-22 11:30:00,297.22,297.35,296.41,296.97,49490.0,275.9509,276.0716,275.1989,275.7188,49490.0
2021-02-22 11:40:00,297.02,297.73,296.5,297.68,17523.0,275.7653,276.4244,275.2825,276.378,17523.0
2021-02-22 11:50:00,297.62,297.67,297.14,297.23,24476.0,276.3223,276.3687,275.8767,275.9602,24476.0
2021-02-22 12:00:00,297.2,297.46,296.81,297.35,5966.0,275.9324,276.1738,275.5703,276.0716,5966.0
2021-02-22 12:10:00,297.53,297.96,297.41,297.96,25477.0,276.2388,276.638,276.1273,276.638,25477.0
2021-02-22 12:20:00,298.0,298.85,297.93,298.59,39235.0,276.6751,277.4643,276.6101,277.2229,39235.0
2021-02-22 12:30:00,298.71,299.11,298.71,299.05,11753.0,277.3343,277.7057,277.3343,277.65,11753.0
2021-02-22 12:40:00,299.12,299.35,298.63,298.69,15470.0,277.715,277.9285,277.26,277.3158,15470.0
2021-02-22 12:50:00,298.61,299.07,298.6,298.74,8239.0,277.2415,277.6686,277.2322,277.3622,8239.0
2021-02-22 13:00:00,299.0,299.15,298.89,299.04,7607.0,277.6036,277.7428,277.5014,277.6407,7607.0
2021-02-22 13:10:00,299.08,299.15,298.85,299.0,9902.0,277.6778,277.7428,277.4643,277.6036,9902.0
2021-02-22 13:20:00,298.95,298.95,298.77,298.87,3306.0,277.5571,277.5571,277.39,277.4829,3306.0
2021-02-22 13:30:00,298.94,299.1,298.7,298.7,9246.0,277.5479,277.6964,277.325,277.325,9246.0
2021-02-22 13:40:00,298.7,299.0,298.7,298.81,5349.0,277.325,277.6036,277.325,277.4272,5349.0
2021-02-22 13:50:00,298.76,298.85,298.66,298.72,3955.0,277.3807,277.4643,277.2879,277.3436,3955.0
2021-02-22 14:00:00,298.8,298.83,298.17,298.6,8879.0,277.4179,277.4457,276.833,277.2322,8879.0
2021-02-22 14:10:00,298.67,298.87,298.38,298.64,7245.0,277.2972,277.4829,277.0279,277.2693,7245.0
2021-02-22 14:20:00,298.58,299.16,298.58,299.11,8415.0,277.2136,277.7521,277.2136,277.7057,8415.0
2021-02-22 14:30:00,299.01,299.21,298.9,299.14,10436.0,277.6129,277.7985,277.5107,277.7335,10436.0
2021-02-22 14:40:00,299.07,299.12,298.69,298.75,6901.0,277.6686,277.715,277.3158,277.3715,6901.0
2021-02-22 14:50:00,298.75,298.75,298.09,298.24,12431.0,277.3715,277.3715,276.7587,276.898,12431.0
2021-02-22 15:00:00,298.33,298.88,298.25,298.38,11965.0,276.9815,277.4922,276.9072,277.0279,11965.0
2021-02-22 15:10:00,298.45,298.65,298.16,298.25,8486.0,277.0929,277.2786,276.8237,276.9072,8486.0
2021-02-22 15:20:00,298.19,299.0,298.05,298.83,15693.0,276.8515,277.6036,276.7216,277.4457,15693.0
2021-02-22 15:30:00,298.94,299.35,298.73,299.01,40654.0,277.5479,277.9285,277.3529,277.6129,40654.0
2021-02-22 15:40:00,299.06,299.13,298.55,298.84,43988.0,277.6593,277.7243,277.1858,277.455,43988.0
2021-02-22 15:50:00,298.76,298.77,297.61,298.02,39138.0,277.3807,277.39,276.313,276.6937,39138.0
2021-02-23 09:30:00,300.47,302.73,298.87,302.19,55712.0,278.9684,281.0666,277.4829,280.5653,55712.0
2021-02-23 09:40:00,302.19,304.56,301.67,301.72,51213.0,280.5653,282.7657,280.0825,280.1289,51213.0
2021-02-23 09:50:00,301.97,302.18,299.45,299.97,33542.0,280.361,280.556,278.0214,278.5042,33542.0
2021-02-23 10:00:00,300.13,300.22,298.71,299.31,31387.0,278.6527,278.7363,277.3343,277.8914,31387.0
2021-02-23 10:10:00,299.19,299.42,297.67,297.78,25401.0,277.78,277.9935,276.3687,276.4709,25401.0
2021-02-23 10:20:00,297.32,297.36,296.43,296.44,20878.0,276.0438,276.0809,275.2175,275.2268,20878.0
2021-02-23 10:30:00,296.44,297.57,296.43,296.82,14143.0,275.2268,276.2759,275.2175,275.5796,14143.0
2021-02-23 10:40:00,296.9,296.91,295.65,296.28,16404.0,275.6538,275.6631,274.4933,275.0782,16404.0
2021-02-23 10:50:00,296.31,296.57,295.7,296.09,21998.0,275.1061,275.3475,274.5397,274.9018,21998.0
2021-02-23 11:00:00,296.22,296.59,295.65,296.08,13567.0,275.0225,275.366,274.4933,274.8925,13567.0
2021-02-23 11:10:00,296.02,296.31,295.68,296.17,17770.0,274.8368,275.1061,274.5211,274.9761,17770.0
2021-02-23 11:20:00,296.17,296.75,295.9,296.55,11905.0,274.9761,275.5146,274.7254,275.3289,11905.0
2021-02-23 11:30:00,296.66,298.13,296.35,297.7,25107.0,275.431,276.7958,275.1432,276.3966,25107.0
2021-02-23 11:40:00,297.63,297.63,296.96,297.1,15184.0,276.3316,276.3316,275.7096,275.8395,15184.0
2021-02-23 11:50:00,297.17,297.72,297.16,297.65,10691.0,275.9045,276.4152,275.8952,276.3502,10691.0
2021-02-23 12:00:00,297.65,297.66,297.1,297.31,5756.0,276.3502,276.3595,275.8395,276.0345,5756.0
2021-02-23 12:10:00,297.53,297.67,296.95,297.09,10027.0,276.2388,276.3687,275.7003,275.8302,10027.0
2021-02-23 12:20:00,296.97,297.15,296.63,296.86,7296.0,275.7188,275.886,275.4032,275.6167,7296.0
2021-02-23 12:30:00,296.86,297.54,296.86,297.38,9808.0,275.6167,276.248,275.6167,276.0995,9808.0
2021-02-23 12:40:00,297.26,297.47,296.8,296.94,11384.0,275.9881,276.1831,275.561,275.691,11384.0
2021-02-23 12:50:00,296.94,297.01,296.4,296.9,5549.0,275.691,275.756,275.1896,275.6538,5549.0
2021-02-23 13:00:00,297.04,297.25,296.88,297.11,9819.0,275.7838,275.9788,275.6353,275.8488,9819.0
2021-02-23 13:10:00,297.05,297.31,296.95,297.01,9425.0,275.7931,276.0345,275.7003,275.756,9425.0
2021-02-23 13:20:00,297.15,297.49,297.0,297.0,10915.0,275.886,276.2016,275.7467,275.7467,10915.0
2021-02-23 13:30:00,296.9,297.21,296.67,296.73,8733.0,275.6538,275.9417,275.4403,275.496,8733.0
2021-02-23 13:40:00,296.8,297.73,296.73,297.73,6704.0,275.561,276.4244,275.496,276.4244,6704.0
2021-02-23 13:50:00,297.64,298.05,297.59,297.72,16929.0,276.3409,276.7216,276.2945,276.4152,16929.0
2021-02-23 14:00:00,297.69,297.9,297.44,297.56,11178.0,276.3873,276.5823,276.1552,276.2666,11178.0
2021-02-23 14:10:00,297.57,298.31,297.5,298.23,10980.0,276.2759,276.9629,276.2109,276.8887,10980.0
2021-02-23 14:20:00,298.15,298.28,297.59,297.59,11757.0,276.8144,276.9351,276.2945,276.2945,11757.0
2021-02-23 14:30:00,297.49,297.66,296.85,297.5,17174.0,276.2016,276.3595,275.6074,276.2109,17174.0
2021-02-23 14:40:00,297.52,297.62,297.19,297.43,12751.0,276.2295,276.3223,275.9231,276.1459,12751.0
2021-02-23 14:50:00,297.46,298.49,297.36,297.9,14790.0,276.1738,277.1301,276.0809,276.5823,14790.0
2021-02-23 15:00:00,297.87,298.53,297.86,298.5,10289.0,276.5544,277.1672,276.5451,277.1393,10289.0
2021-02-23 15:10:00,298.61,298.64,298.27,298.63,20717.0,277.2415,277.2693,276.9258,277.26,20717.0
2021-02-23 15:20:00,298.62,299.0,298.6,298.82,22414.0,277.2508,277.6036,277.2322,277.4364,22414.0
2021-02-23 15:30:00,298.82,299.76,298.76,299.7,27907.0,277.4364,278.3092,277.3807,278.2535,27907.0
2021-02-23 15:40:00,299.7,300.24,299.34,299.59,32045.0,278.2535,278.7548,277.9192,278.1513,32045.0
2021-02-23 15:50:00,299.62,299.63,298.68,298.68,86666.0,278.1792,278.1885,277.3065,277.3065,86666.0
2021-02-24 09:30:00,299.85,300.11,297.87,298.3,22392.0,278.3927,278.6341,276.5544,276.9537,22392.0
2021-02-24 09:40:00,298.28,298.28,296.91,297.48,25759.0,276.9351,276.9351,275.6631,276.1923,25759.0
2021-02-24 09:50:00,297.64,300.02,297.62,299.41,19685.0,276.3409,278.5506,276.3223,277.9842,19685.0
2021-02-24 10:00:00,299.34,300.0,298.86,299.62,17741.0,277.9192,278.532,277.4736,278.1792,17741.0
2021-02-24 10:10:00,299.62,301.5,299.52,301.07,14569.0,278.1792,279.9247,278.0864,279.5254,14569.0
2021-02-24 10:20:00,301.25,301.39,300.62,300.65,12217.0,279.6926,279.8225,279.1076,279.1355,12217.0
2021-02-24 10:30:00,300.55,301.0,299.22,299.22,24762.0,279.0427,279.4604,277.8078,277.8078,24762.0
2021-02-24 10:40:00,299.42,300.1,299.32,299.84,16489.0,277.9935,278.6249,277.9007,278.3835,16489.0
2021-02-24 10:50:00,299.84,300.17,299.33,300.07,14461.0,278.3835,278.6898,277.91,278.597,14461.0
2021-02-24 11:00:00,300.22,300.68,300.0,300.06,20501.0,278.7363,279.1633,278.532,278.5877,20501.0
2021-02-24 11:10:00,300.06,301.25,300.0,300.7,57436.0,278.5877,279.6926,278.532,279.1819,57436.0
2021-02-24 11:20:00,301.0,302.01,300.79,301.43,21430.0,279.4604,280.3982,279.2655,279.8597,21430.0
2021-02-24 11:30:00,301.6,302.36,301.6,302.11,14970.0,280.0175,280.7231,280.0175,280.491,14970.0
2021-02-24 11:40:00,302.05,302.67,301.99,302.31,17401.0,280.4353,281.0109,280.3796,280.6767,17401.0
2021-02-24 11:50:00,302.32,302.45,301.77,301.83,15237.0,280.686,280.8067,280.1753,280.2311,15237.0
2021-02-24 12:00:00,301.83,302.14,301.7,301.7,14447.0,280.2311,280.5189,280.1104,280.1104,14447.0
2021-02-24 12:10:00,301.63,302.12,301.59,301.63,10856.0,280.0454,280.5003,280.0082,280.0454,10856.0
2021-02-24 12:20:00,301.79,302.04,301.27,301.91,27077.0,280.1939,280.426,279.7111,280.3053,27077.0
2021-02-24 12:30:00,301.9,301.98,301.6,301.75,12034.0,280.296,280.3703,280.0175,280.1568,12034.0
2021-02-24 12:40:00,301.75,301.9,301.34,301.34,6884.0,280.1568,280.296,279.7761,279.7761,6884.0
2021-02-24 12:50:00,301.27,302.31,301.2,302.31,11627.0,279.7111,280.6767,279.6461,280.6767,11627.0
2021-02-24 13:00:00,302.33,302.89,302.26,302.33,12246.0,280.6953,281.2152,280.6303,280.6953,12246.0
2021-02-24 13:10:00,302.41,303.26,302.41,303.19,12463.0,280.7695,281.5587,280.7695,281.4937,12463.0
2021-02-24 13:20:00,303.19,303.79,303.13,303.78,10381.0,281.4937,282.0508,281.438,282.0415,10381.0
2021-02-24 13:30:00,303.88,304.46,303.81,304.31,12596.0,282.1344,282.6729,282.0694,282.5336,12596.0
2021-02-24 13:40:00,304.29,304.47,303.95,304.2,19709.0,282.515,282.6821,282.1993,282.4315,19709.0
2021-02-24 13:50:00,304.17,304.18,303.68,303.68,14801.0,282.4036,282.4129,281.9487,281.9487,14801.0
2021-02-24 14:00:00,303.74,304.0,303.43,303.43,13846.0,282.0044,282.2458,281.7166,281.7166,13846.0
2021-02-24 14:10:00,303.69,303.76,303.02,303.12,13438.0,281.958,282.0229,281.3359,281.4287,13438.0
2021-02-24 14:20:00,302.98,303.01,302.56,302.81,15707.0,281.2988,281.3266,280.9088,281.1409,15707.0
2021-02-24 14:30:00,302.86,303.5,302.83,303.33,11459.0,281.1873,281.7815,281.1595,281.6237,11459.0
2021-02-24 14:40:00,303.34,303.34,302.85,302.87,10244.0,281.633,281.633,281.1781,281.1966,10244.0
2021-02-24 14:50:00,302.81,302.92,301.89,301.89,9010.0,281.1409,281.2431,280.2868,280.2868,9010.0
2021-02-24 15:00:00,302.0,302.86,301.9,302.77,10515.0,280.3889,281.1873,280.296,281.1038,10515.0
2021-02-24 15:10:00,302.9,302.99,302.49,302.73,11226.0,281.2245,281.308,280.8438,281.0666,11226.0
2021-02-24 15:20:00,302.86,303.17,302.67,302.67,15342.0,281.1873,281.4752,281.0109,281.0109,15342.0
2021-02-24 15:30:00,302.72,302.77,302.0,302.0,7727.0,281.0574,281.1038,280.3889,280.3889,7727.0
2021-02-24 15:40:00,302.08,302.08,301.43,301.75,14328.0,280.4632,280.4632,279.8597,280.1568,14328.0
2021-02-24 15:50:00,301.83,302.07,301.29,301.66,63327.0,280.2311,280.4539,279.7297,280.0732,63327.0
2021-02-25 09:30:00,301.0,301.54,299.81,300.45,46166.0,279.4604,279.9618,278.3556,278.9498,46166.0
2021-02-25 09:40:00,300.04,303.27,299.96,302.89,23198.0,278.5691,281.568,278.4949,281.2152,23198.0
2021-02-25 09:50:00,302.89,303.98,302.52,303.9,19537.0,281.2152,282.2272,280.8717,282.1529,19537.0
2021-02-25 10:00:00,303.95,304.9,303.62,304.17,24863.0,282.1993,283.0814,281.893,282.4036,24863.0
2021-02-25 10:10:00,304.32,305.0,303.53,305.0,20421.0,282.5429,283.1742,281.8094,283.1742,20421.0
2021-02-25 10:20:00,304.96,306.2,304.84,305.66,24933.0,283.1371,284.2883,283.0257,283.787,24933.0
2021-02-25 10:30:00,305.11,305.11,304.46,305.06,12730.0,283.2763,283.2763,282.6729,283.2299,12730.0
2021-02-25 10:40:00,305.34,306.09,305.06,305.76,24363.0,283.4899,284.1862,283.2299,283.8798,24363.0
2021-02-25 10:50:00,305.78,306.39,305.71,306.0,17244.0,283.8984,284.4647,283.8334,284.1026,17244.0
2021-02-25 11:00:00,305.92,306.05,304.58,304.9,13016.0,284.0284,284.1491,282.7843,283.0814,13016.0
2021-02-25 11:10:00,305.0,305.73,304.93,305.59,16473.0,283.1742,283.852,283.1092,283.722,16473.0
2021-02-25 11:20:00,305.71,305.79,304.88,304.96,12906.0,283.8334,283.9077,283.0628,283.1371,12906.0
2021-02-25 11:30:00,304.95,305.73,304.8,305.37,14109.0,283.1278,283.852,282.9885,283.5177,14109.0
2021-02-25 11:40:00,305.39,305.6,304.58,304.94,17730.0,283.5363,283.7313,282.7843,283.1185,17730.0
2021-02-25 11:50:00,304.94,305.33,304.58,305.33,16162.0,283.1185,283.4806,282.7843,283.4806,16162.0
2021-02-25 12:00:00,305.22,305.95,304.98,305.94,17579.0,283.3785,284.0562,283.1556,284.0469,17579.0
2021-02-25 12:10:00,305.94,306.36,305.77,305.9,33513.0,284.0469,284.4369,283.8891,284.0098,33513.0
2021-02-25 12:20:00,305.93,306.48,305.72,306.15,14955.0,284.0377,284.5483,283.8427,284.2419,14955.0
2021-02-25 12:30:00,306.06,306.06,304.01,304.29,25878.0,284.1584,284.1584,282.2551,282.515,25878.0
2021-02-25 12:40:00,304.36,304.86,303.86,304.55,19942.0,282.58,283.0442,282.1158,282.7564,19942.0
2021-02-25 12:50:00,304.44,304.44,303.38,303.49,19603.0,282.6543,282.6543,281.6701,281.7723,19603.0
2021-02-25 13:00:00,303.1,303.37,302.62,303.31,25374.0,281.4102,281.6609,280.9645,281.6051,25374.0
2021-02-25 13:10:00,303.25,303.77,302.86,303.77,15389.0,281.5494,282.0322,281.1873,282.0322,15389.0
2021-02-25 13:20:00,303.84,304.28,303.68,304.28,17234.0,282.0972,282.5057,281.9487,282.5057,17234.0
2021-02-25 13:30:00,304.1,304.3,303.5,303.97,13607.0,282.3386,282.5243,281.7815,282.2179,13607.0
2021-02-25 13:40:00,304.05,304.46,303.28,304.31,19451.0,282.2922,282.6729,281.5773,282.5336,19451.0
2021-02-25 13:50:00,304.1,304.34,303.8,303.93,12904.0,282.3386,282.5614,282.0601,282.1808,12904.0
2021-02-25 14:00:00,303.93,304.45,303.75,304.44,11007.0,282.1808,282.6636,282.0137,282.6543,11007.0
2021-02-25 14:10:00,304.39,304.5,304.04,304.5,12308.0,282.6079,282.71,282.2829,282.71,12308.0
2021-02-25 14:20:00,304.5,304.79,304.18,304.35,11789.0,282.71,282.9792,282.4129,282.5707,11789.0
2021-02-25 14:30:00,304.28,304.41,302.73,302.91,18338.0,282.5057,282.6264,281.0666,281.2338,18338.0
2021-02-25 14:40:00,302.83,303.04,302.44,302.73,13333.0,281.1595,281.3545,280.7974,281.0666,13333.0
2021-02-25 14:50:00,302.77,302.94,302.55,302.67,13066.0,281.1038,281.2616,280.8995,281.0109,13066.0
2021-02-25 15:00:00,302.58,303.1,302.58,302.59,13503.0,280.9274,281.4102,280.9274,280.9367,13503.0
2021-02-25 15:10:00,302.69,303.13,302.14,302.14,30110.0,281.0295,281.438,280.5189,280.5189,30110.0
2021-02-25 15:20:00,302.17,302.52,301.62,301.75,17726.0,280.5467,280.8717,280.0361,280.1568,17726.0
2021-02-25 15:30:00,301.67,302.01,301.13,301.54,16888.0,280.0825,280.3982,279.5811,279.9618,16888.0
2021-02-25 15:40:00,301.53,302.41,301.14,301.91,27192.0,279.9525,280.7695,279.5904,280.3053,27192.0
2021-02-25 15:50:00,301.78,302.39,301.47,301.89,67331.0,280.1846,280.751,279.8968,280.2868,67331.0
2021-02-26 09:30:00,299.72,300.08,297.43,297.69,32143.0,279.6555,279.9914,277.5188,277.7614,32143.0
2021-02-26 09:40:00,297.57,298.86,297.46,298.6,18155.0,277.6494,278.8531,277.5468,278.6105,18155.0
2021-02-26 09:50:00,298.6,299.56,298.48,298.67,18095.0,278.6105,279.5062,278.4985,278.6758,18095.0
2021-02-26 10:00:00,298.69,299.0,297.77,298.77,14509.0,278.6944,278.9837,277.836,278.7691,14509.0
2021-02-26 10:10:00,298.77,299.78,298.73,299.27,22835.0,278.7691,279.7115,278.7318,279.2356,22835.0
2021-02-26 10:20:00,299.27,299.36,297.17,297.18,25485.0,279.2356,279.3196,277.2762,277.2855,25485.0
2021-02-26 10:30:00,297.24,298.12,297.12,298.12,16034.0,277.3415,278.1626,277.2295,278.1626,16034.0
2021-02-26 10:40:00,298.21,298.42,297.62,297.74,10122.0,278.2466,278.4425,277.6961,277.808,10122.0
2021-02-26 10:50:00,297.73,297.73,296.73,296.87,11627.0,277.7987,277.7987,276.8656,276.9963,11627.0
2021-02-26 11:00:00,296.83,297.43,296.55,296.98,15383.0,276.959,277.5188,276.6977,277.0989,15383.0
2021-02-26 11:10:00,296.78,297.0,295.4,295.4,13949.0,276.9123,277.1176,275.6247,275.6247,13949.0
2021-02-26 11:20:00,295.36,295.48,294.55,294.57,9740.0,275.5874,275.6993,274.8316,274.8502,9740.0
2021-02-26 11:30:00,294.53,295.74,294.47,295.39,12017.0,274.8129,275.9419,274.7569,275.6154,12017.0
2021-02-26 11:40:00,295.38,295.85,295.02,295.34,10367.0,275.606,276.0446,275.2701,275.5687,10367.0
2021-02-26 11:50:00,295.24,295.29,294.82,295.18,5309.0,275.4754,275.522,275.0835,275.4194,5309.0
2021-02-26 12:00:00,295.15,295.59,294.9,295.46,13137.0,275.3914,275.802,275.1582,275.6807,13137.0
2021-02-26 12:10:00,295.53,296.36,295.39,295.84,11646.0,275.746,276.5204,275.6154,276.0352,11646.0
2021-02-26 12:20:00,295.9,296.23,295.8,296.01,7697.0,276.0912,276.3991,275.9979,276.1938,7697.0
2021-02-26 12:30:00,296.08,296.54,295.93,296.13,9066.0,276.2592,276.6884,276.1192,276.3058,9066.0
2021-02-26 12:40:00,296.1,296.24,295.89,296.17,3016.0,276.2778,276.4085,276.0819,276.3431,3016.0
2021-02-26 12:50:00,296.0,296.42,295.87,295.91,6480.0,276.1845,276.5764,276.0632,276.1005,6480.0
2021-02-26 13:00:00,295.91,295.91,295.04,295.04,4700.0,276.1005,276.1005,275.2888,275.2888,4700.0
2021-02-26 13:10:00,295.15,295.56,294.53,295.45,10324.0,275.3914,275.774,274.8129,275.6713,10324.0
2021-02-26 13:20:00,295.54,295.73,295.48,295.51,1800.0,275.7553,275.9326,275.6993,275.7273,1800.0
2021-02-26 13:30:00,295.22,295.22,294.61,294.61,6315.0,275.4567,275.4567,274.8876,274.8876,6315.0
2021-02-26 13:40:00,294.87,294.88,293.83,293.9,9717.0,275.1302,275.1395,274.1598,274.2251,9717.0
2021-02-26 13:50:00,293.9,294.23,293.73,293.91,5908.0,274.2251,274.533,274.0665,274.2344,5908.0
2021-02-26 14:00:00,294.01,294.11,293.55,293.66,14205.0,274.3277,274.421,273.8985,274.0012,14205.0
2021-02-26 14:10:00,293.52,293.56,292.8,292.8,13799.0,273.8705,273.9079,273.1987,273.1987,13799.0
2021-02-26 14:20:00,292.9,293.69,292.72,293.67,10389.0,273.292,274.0292,273.1241,274.0105,10389.0
2021-02-26 14:30:00,293.71,294.06,293.7,293.85,2753.0,274.0478,274.3744,274.0385,274.1784,2753.0
2021-02-26 14:40:00,293.72,293.92,293.42,293.8,14203.0,274.0572,274.2438,273.7772,274.1318,14203.0
2021-02-26 14:50:00,293.49,294.19,293.33,294.03,4242.0,273.8425,274.4957,273.6933,274.3464,4242.0
2021-02-26 15:00:00,293.95,294.53,293.88,294.47,7022.0,274.2718,274.8129,274.2064,274.7569,7022.0
2021-02-26 15:10:00,294.38,294.39,293.8,294.0,5076.0,274.673,274.6823,274.1318,274.3184,5076.0
2021-02-26 15:20:00,293.91,294.26,293.5,293.67,6207.0,274.2344,274.561,273.8519,274.0105,6207.0
2021-02-26 15:30:00,293.49,293.49,292.24,292.32,13486.0,273.8425,273.8425,272.6762,272.7509,13486.0
2021-02-26 15:40:00,292.1,293.91,292.1,293.85,22475.0,272.5456,274.2344,272.5456,274.1784,22475.0
2021-02-26 15:50:00,293.72,293.78,291.6,291.66,158360.0,274.0572,274.1131,272.0791,272.1351,158360.0
2021-03-01 09:30:00,293.08,294.9,292.55,294.37,41902.0,273.46,275.1582,272.9655,274.6636,41902.0
2021-03-01 09:40:00,294.61,297.43,294.61,297.19,21216.0,274.8876,277.5188,274.8876,277.2949,21216.0
2021-03-01 09:50:00,297.22,297.23,295.88,296.11,11455.0,277.3228,277.3322,276.0726,276.2872,11455.0
2021-03-01 10:00:00,296.38,296.52,295.6,295.93,15452.0,276.5391,276.6697,275.8113,276.1192,15452.0
2021-03-01 10:10:00,295.59,295.99,294.93,295.74,10136.0,275.802,276.1752,275.1861,275.9419,10136.0
2021-03-01 10:20:00,295.57,295.79,294.15,294.15,11241.0,275.7833,275.9886,274.4584,274.4584,11241.0
2021-03-01 10:30:00,294.23,295.16,293.9,295.04,9802.0,274.533,275.4008,274.2251,275.2888,9802.0
2021-03-01 10:40:00,295.25,295.25,294.0,294.43,7812.0,275.4847,275.4847,274.3184,274.7196,7812.0
2021-03-01 10:50:00,294.61,294.61,293.43,293.44,8859.0,274.8876,274.8876,273.7866,273.7959,8859.0
2021-03-01 11:00:00,293.44,293.6,292.68,293.13,8138.0,273.7959,273.9452,273.0868,273.5066,8138.0
2021-03-01 11:10:00,293.14,293.96,293.01,293.76,8583.0,273.516,274.2811,273.3947,274.0945,8583.0
2021-03-01 11:20:00,293.9,293.9,292.91,292.91,8296.0,274.2251,274.2251,273.3014,273.3014,8296.0
2021-03-01 11:30:00,293.11,293.21,292.9,293.11,9850.0,273.488,273.5813,273.292,273.488,9850.0
2021-03-01 11:40:00,293.12,293.53,293.09,293.53,9745.0,273.4973,273.8799,273.4693,273.8799,9745.0
2021-03-01 11:50:00,293.72,294.28,293.7,294.22,7732.0,274.0572,274.5797,274.0385,274.5237,7732.0
2021-03-01 12:00:00,294.41,294.75,294.33,294.6,13225.0,274.701,275.0182,274.6263,274.8782,13225.0
2021-03-01 12:10:00,294.6,295.52,294.39,295.46,13203.0,274.8782,275.7367,274.6823,275.6807,13203.0
2021-03-01 12:20:00,295.46,295.46,295.04,295.38,6389.0,275.6807,275.6807,275.2888,275.606,6389.0
2021-03-01 12:30:00,295.43,295.68,294.96,295.53,8203.0,275.6527,275.8859,275.2141,275.746,8203.0
2021-03-01 12:40:00,295.52,295.52,295.17,295.3,2978.0,275.7367,275.7367,275.4101,275.5314,2978.0
2021-03-01 12:50:00,295.55,295.73,295.26,295.26,4800.0,275.7646,275.9326,275.4941,275.4941,4800.0
2021-03-01 13:00:00,295.26,295.26,294.71,295.0,7860.0,275.4941,275.4941,274.9809,275.2515,7860.0
2021-03-01 13:10:00,295.0,295.19,294.83,295.12,7632.0,275.2515,275.4287,275.0928,275.3634,7632.0
2021-03-01 13:20:00,295.04,295.56,294.99,295.56,4269.0,275.2888,275.774,275.2421,275.774,4269.0
2021-03-01 13:30:00,295.51,296.5,295.44,296.23,8115.0,275.7273,276.651,275.662,276.3991,8115.0
2021-03-01 13:40:00,296.56,296.73,296.3,296.51,7328.0,276.707,276.8656,276.4644,276.6604,7328.0
2021-03-01 13:50:00,296.51,296.51,295.88,296.11,6071.0,276.6604,276.6604,276.0726,276.2872,6071.0
2021-03-01 14:00:00,296.29,296.96,296.2,296.61,7671.0,276.4551,277.0803,276.3711,276.7537,7671.0
2021-03-01 14:10:00,296.81,296.89,296.52,296.62,9086.0,276.9403,277.0149,276.6697,276.763,9086.0
2021-03-01 14:20:00,296.65,296.81,296.23,296.37,8557.0,276.791,276.9403,276.3991,276.5297,8557.0
2021-03-01 14:30:00,296.62,296.71,296.4,296.48,6219.0,276.763,276.847,276.5577,276.6324,6219.0
2021-03-01 14:40:00,296.48,296.76,296.08,296.1,11570.0,276.6324,276.8936,276.2592,276.2778,11570.0
2021-03-01 14:50:00,296.1,296.1,295.7,295.7,6316.0,276.2778,276.2778,275.9046,275.9046,6316.0
2021-03-01 15:00:00,295.68,295.76,295.17,295.75,10138.0,275.8859,275.9606,275.4101,275.9513,10138.0
2021-03-01 15:10:00,295.75,295.83,295.2,295.4,9873.0,275.9513,276.0259,275.4381,275.6247,9873.0
2021-03-01 15:20:00,295.47,296.03,295.4,295.79,16917.0,275.69,276.2125,275.6247,275.9886,16917.0
2021-03-01 15:30:00,295.85,296.33,295.25,295.25,31854.0,276.0446,276.4924,275.4847,275.4847,31854.0
2021-03-01 15:40:00,295.36,295.52,294.3,294.3,17633.0,275.5874,275.7367,274.5983,274.5983,17633.0
2021-03-01 15:50:00,294.3,294.4,293.06,293.49,94925.0,274.5983,274.6916,273.4413,273.8425,94925.0
2021-03-02 09:30:00,293.5,295.29,293.26,295.19,16111.0,273.8519,275.522,273.6279,275.4287,16111.0
2021-03-02 09:40:00,295.16,295.4,294.19,294.46,9390.0,275.4008,275.6247,274.4957,274.7476,9390.0
2021-03-02 09:50:00,294.44,295.0,293.9,294.43,9621.0,274.729,275.2515,274.2251,274.7196,9621.0
2021-03-02 10:00:00,294.44,294.44,293.67,293.94,8736.0,274.729,274.729,274.0105,274.2624,8736.0
2021-03-02 10:10:00,294.04,294.65,293.87,294.65,5778.0,274.3557,274.9249,274.1971,274.9249,5778.0
2021-03-02 10:20:00,294.53,295.47,294.2,294.57,10609.0,274.8129,275.69,274.505,274.8502,10609.0
2021-03-02 10:30:00,294.22,295.12,294.22,295.04,5624.0,274.5237,275.3634,274.5237,275.2888,5624.0
2021-03-02 10:40:00,295.09,295.31,294.63,295.12,12064.0,275.3354,275.5407,274.9062,275.3634,12064.0
2021-03-02 10:50:00,295.12,295.27,294.81,295.25,8837.0,275.3634,275.5034,275.0742,275.4847,8837.0
2021-03-02 11:00:00,295.18,296.0,294.77,295.8,8506.0,275.4194,276.1845,275.0369,275.9979,8506.0
2021-03-02 11:10:00,295.86,296.19,295.72,296.12,7815.0,276.0539,276.3618,275.9233,276.2965,7815.0
2021-03-02 11:20:00,296.13,297.22,296.12,297.11,9845.0,276.3058,277.3228,276.2965,277.2202,9845.0
2021-03-02 11:30:00,296.96,296.97,296.11,296.4,7519.0,277.0803,277.0896,276.2872,276.5577,7519.0
2021-03-02 11:40:00,296.36,297.08,296.2,296.9,8217.0,276.5204,277.1922,276.3711,277.0243,8217.0
2021-03-02 11:50:00,296.9,296.92,296.34,296.63,9178.0,277.0243,277.0429,276.5018,276.7723,9178.0
2021-03-02 12:00:00,296.55,297.23,296.44,297.12,8517.0,276.6977,277.3322,276.5951,277.2295,8517.0
2021-03-02 12:10:00,297.27,298.01,297.17,298.01,17277.0,277.3695,278.06,277.2762,278.06,17277.0
2021-03-02 12:20:00,298.19,298.44,297.81,297.89,12348.0,278.2279,278.4612,277.8733,277.948,12348.0
2021-03-02 12:30:00,297.82,298.62,297.82,298.59,9616.0,277.8827,278.6291,277.8827,278.6011,9616.0
2021-03-02 12:40:00,298.58,299.13,298.46,298.66,10165.0,278.5918,279.105,278.4798,278.6664,10165.0
2021-03-02 12:50:00,298.5,298.75,298.43,298.51,7848.0,278.5172,278.7504,278.4518,278.5265,7848.0
2021-03-02 13:00:00,298.6,298.96,298.6,298.67,5241.0,278.6105,278.9464,278.6105,278.6758,5241.0
2021-03-02 13:10:00,298.75,299.22,298.75,298.97,6220.0,278.7504,279.189,278.7504,278.9557,6220.0
2021-03-02 13:20:00,298.96,299.0,298.77,298.85,5715.0,278.9464,278.9837,278.7691,278.8437,5715.0
2021-03-02 13:30:00,298.88,299.43,298.88,299.43,7065.0,278.8717,279.3849,278.8717,279.3849,7065.0
2021-03-02 13:40:00,299.37,299.37,298.65,298.79,6477.0,279.3289,279.3289,278.6571,278.7877,6477.0
2021-03-02 13:50:00,298.72,298.72,298.33,298.62,6138.0,278.7224,278.7224,278.3585,278.6291,6138.0
2021-03-02 14:00:00,298.68,298.94,298.54,298.89,5828.0,278.6851,278.9277,278.5545,278.8811,5828.0
2021-03-02 14:10:00,298.89,299.26,298.55,299.26,6998.0,278.8811,279.2263,278.5638,279.2263,6998.0
2021-03-02 14:20:00,299.2,299.87,299.02,299.71,8412.0,279.1703,279.7954,279.0023,279.6462,8412.0
2021-03-02 14:30:00,299.72,299.88,299.42,299.78,22441.0,279.6555,279.8048,279.3756,279.7115,22441.0
2021-03-02 14:40:00,299.78,300.22,299.73,300.01,13088.0,279.7115,280.122,279.6648,279.9261,13088.0
2021-03-02 14:50:00,300.02,300.38,299.93,300.1,13648.0,279.9354,280.2713,279.8514,280.01,13648.0
2021-03-02 15:00:00,300.09,300.5,300.01,300.48,12476.0,280.0007,280.3833,279.9261,280.3646,12476.0
2021-03-02 15:10:00,300.34,300.43,299.84,300.16,11141.0,280.234,280.318,279.7675,280.066,11141.0
2021-03-02 15:20:00,300.08,300.45,299.64,299.86,28413.0,279.9914,280.3366,279.5808,279.7861,28413.0
2021-03-02 15:30:00,299.82,300.0,299.55,299.79,29142.0,279.7488,279.9167,279.4969,279.7208,29142.0
2021-03-02 15:40:00,299.79,300.08,299.33,299.54,32953.0,279.7208,279.9914,279.2916,279.4875,32953.0
2021-03-02 15:50:00,299.65,299.99,298.71,298.75,130797.0,279.5902,279.9074,278.7131,278.7504,130797.0
2021-03-03 09:30:00,298.5,299.18,297.98,298.03,13781.0,278.5172,279.1516,278.032,278.0786,13781.0
2021-03-03 09:40:00,298.05,299.0,297.98,298.98,6656.0,278.0973,278.9837,278.032,278.965,6656.0
2021-03-03 09:50:00,299.2,299.38,298.66,299.12,4655.0,279.1703,279.3382,278.6664,279.0957,4655.0
2021-03-03 10:00:00,299.31,299.31,298.05,298.94,10319.0,279.2729,279.2729,278.0973,278.9277,10319.0
2021-03-03 10:10:00,299.16,300.15,299.13,300.15,7714.0,279.133,280.0567,279.105,280.0567,7714.0
2021-03-03 10:20:00,300.22,300.82,300.01,300.39,8813.0,280.122,280.6818,279.9261,280.2806,8813.0
2021-03-03 10:30:00,300.24,300.7,300.06,300.12,5679.0,280.1407,280.5699,279.9727,280.0287,5679.0
2021-03-03 10:40:00,299.81,299.84,299.46,299.67,4239.0,279.7395,279.7675,279.4129,279.6088,4239.0
2021-03-03 10:50:00,299.51,299.91,299.12,299.37,7213.0,279.4595,279.8328,279.0957,279.3289,7213.0
2021-03-03 11:00:00,299.25,299.57,298.95,299.57,4736.0,279.217,279.5155,278.937,279.5155,4736.0
2021-03-03 11:10:00,299.5,300.15,299.35,300.15,5142.0,279.4502,280.0567,279.3103,280.0567,5142.0
2021-03-03 11:20:00,300.28,300.69,300.11,300.69,3550.0,280.178,280.5606,280.0194,280.5606,3550.0
2021-03-03 11:30:00,300.76,300.93,300.46,300.8,4638.0,280.6259,280.7845,280.3459,280.6632,4638.0
2021-03-03 11:40:00,300.62,301.48,300.43,301.3,9169.0,280.4952,281.2977,280.318,281.1297,9169.0
2021-03-03 11:50:00,301.35,301.99,300.99,301.96,7151.0,281.1764,281.7735,280.8405,281.7455,7151.0
2021-03-03 12:00:00,301.97,301.97,301.17,301.81,5406.0,281.7549,281.7549,281.0084,281.6056,5406.0
2021-03-03 12:10:00,301.81,302.37,301.73,302.37,9284.0,281.6056,282.1281,281.5309,282.1281,9284.0
2021-03-03 12:20:00,302.33,303.25,302.32,303.03,11024.0,282.0908,282.9492,282.0814,282.7439,11024.0
2021-03-03 12:30:00,303.1,303.33,302.84,303.19,8312.0,282.8092,283.0238,282.5666,282.8932,8312.0
2021-03-03 12:40:00,303.21,303.67,303.0,303.41,8024.0,282.9119,283.3411,282.7159,283.0985,8024.0
2021-03-03 12:50:00,303.41,303.57,303.08,303.17,5969.0,283.0985,283.2478,282.7906,282.8745,5969.0
2021-03-03 13:00:00,303.15,303.48,303.09,303.39,8715.0,282.8559,283.1638,282.7999,283.0798,8715.0
2021-03-03 13:10:00,303.52,303.54,303.03,303.54,11514.0,283.2011,283.2198,282.7439,283.2198,11514.0
2021-03-03 13:20:00,303.48,303.91,303.47,303.69,5981.0,283.1638,283.565,283.1544,283.3597,5981.0
2021-03-03 13:30:00,303.69,303.74,303.09,303.53,11164.0,283.3597,283.4064,282.7999,283.2104,11164.0
2021-03-03 13:40:00,303.69,303.69,302.88,302.94,8157.0,283.3597,283.3597,282.6039,282.6599,8157.0
2021-03-03 13:50:00,302.94,303.21,302.91,303.21,8259.0,282.6599,282.9119,282.6319,282.9119,8259.0
2021-03-03 14:00:00,303.2,303.5,303.05,303.08,14228.0,282.9025,283.1824,282.7626,282.7906,14228.0
2021-03-03 14:10:00,303.17,304.79,303.15,304.77,18011.0,282.8745,284.3861,282.8559,284.3674,18011.0
2021-03-03 14:20:00,304.78,304.98,304.17,304.72,16193.0,284.3767,284.5634,283.8076,284.3208,16193.0
2021-03-03 14:30:00,304.67,304.76,303.71,303.92,11313.0,284.2741,284.3581,283.3784,283.5743,11313.0
2021-03-03 14:40:00,303.79,304.37,303.79,304.18,12612.0,283.453,283.9942,283.453,283.8169,12612.0
2021-03-03 14:50:00,304.2,304.31,303.14,303.25,9205.0,283.8356,283.9382,282.8465,282.9492,9205.0
2021-03-03 15:00:00,303.21,303.29,302.08,302.37,16699.0,282.9119,282.9865,281.8575,282.1281,16699.0
2021-03-03 15:10:00,302.35,302.64,300.73,300.74,10276.0,282.1094,282.38,280.5979,280.6072,10276.0
2021-03-03 15:20:00,300.83,301.19,300.55,300.72,15411.0,280.6912,281.0271,280.4299,280.5885,15411.0
2021-03-03 15:30:00,300.67,300.86,300.2,300.44,11450.0,280.5419,280.7192,280.1034,280.3273,11450.0
2021-03-03 15:40:00,300.49,300.64,299.72,299.84,16230.0,280.3739,280.5139,279.6555,279.7675,16230.0
2021-03-03 15:50:00,299.58,299.81,298.81,299.09,68788.0,279.5249,279.7395,278.8064,279.0677,68788.0
2021-03-04 09:30:00,299.47,300.87,299.06,300.68,20266.0,279.4222,280.7285,279.0397,280.5512,20266.0
2021-03-04 09:40:00,300.38,300.47,299.6,299.6,12364.0,280.2713,280.3553,279.5435,279.5435,12364.0
2021-03-04 09:50:00,299.6,301.04,299.14,300.88,18860.0,279.5435,280.8871,279.1143,280.7378,18860.0
2021-03-04 10:00:00,300.92,301.73,300.44,301.08,11590.0,280.7752,281.5309,280.3273,280.9244,11590.0
2021-03-04 10:10:00,300.81,301.26,300.38,301.11,17290.0,280.6725,281.0924,280.2713,280.9524,17290.0
2021-03-04 10:20:00,301.11,301.62,300.04,301.46,14884.0,280.9524,281.4283,279.9541,281.279,14884.0
2021-03-04 10:30:00,301.5,302.21,301.35,301.92,15933.0,281.3163,281.9788,281.1764,281.7082,15933.0
2021-03-04 10:40:00,301.84,302.14,300.72,301.13,10793.0,281.6336,281.9135,280.5885,280.9711,10793.0
2021-03-04 10:50:00,301.42,301.42,300.28,300.28,11131.0,281.2417,281.2417,280.178,280.178,11131.0
2021-03-04 11:00:00,300.4,301.27,300.23,300.71,6970.0,280.29,281.1017,280.1313,280.5792,6970.0
2021-03-04 11:10:00,300.8,301.38,300.79,300.83,8585.0,280.6632,281.2044,280.6539,280.6912,8585.0
2021-03-04 11:20:00,300.86,301.97,300.86,301.97,6672.0,280.7192,281.7549,280.7192,281.7549,6672.0
2021-03-04 11:30:00,301.87,302.05,301.41,302.05,14163.0,281.6616,281.8295,281.2324,281.8295,14163.0
2021-03-04 11:40:00,302.05,302.72,301.97,302.72,23786.0,281.8295,282.4547,281.7549,282.4547,23786.0
2021-03-04 11:50:00,302.72,303.86,302.68,303.86,19033.0,282.4547,283.5183,282.4173,283.5183,19033.0
2021-03-04 12:00:00,303.79,303.88,303.16,303.63,10718.0,283.453,283.537,282.8652,283.3037,10718.0
2021-03-04 12:10:00,303.62,303.62,302.14,302.14,10370.0,283.2944,283.2944,281.9135,281.9135,10370.0
2021-03-04 12:20:00,301.98,301.98,300.39,300.96,5910.0,281.7642,281.7642,280.2806,280.8125,5910.0
2021-03-04 12:30:00,300.95,300.95,299.8,300.31,5818.0,280.8031,280.8031,279.7301,280.206,5818.0
2021-03-04 12:40:00,300.33,300.57,299.64,299.7,6077.0,280.2247,280.4486,279.5808,279.6368,6077.0
2021-03-04 12:50:00,299.68,299.73,298.79,298.86,16611.0,279.6182,279.6648,278.7877,278.8531,16611.0
2021-03-04 13:00:00,298.67,299.72,298.67,299.71,9950.0,278.6758,279.6555,278.6758,279.6462,9950.0
2021-03-04 13:10:00,299.68,299.68,298.85,298.86,6394.0,279.6182,279.6182,278.8437,278.8531,6394.0
2021-03-04 13:20:00,298.85,298.97,298.2,298.59,11998.0,278.8437,278.9557,278.2372,278.6011,11998.0
2021-03-04 13:30:00,298.6,298.78,297.8,298.21,11529.0,278.6105,278.7784,277.864,278.2466,11529.0
2021-03-04 13:40:00,298.21,298.44,296.89,297.14,16888.0,278.2466,278.4612,277.0149,277.2482,16888.0
2021-03-04 13:50:00,297.16,297.28,295.71,295.87,14505.0,277.2669,277.3788,275.9139,276.0632,14505.0
2021-03-04 14:00:00,295.87,297.64,295.69,297.44,7653.0,276.0632,277.7147,275.8953,277.5281,7653.0
2021-03-04 14:10:00,297.4,298.69,297.15,298.57,13340.0,277.4908,278.6944,277.2575,278.5825,13340.0
2021-03-04 14:20:00,298.72,298.72,297.89,298.17,5095.0,278.7224,278.7224,277.948,278.2092,5095.0
2021-03-04 14:30:00,297.97,298.16,296.47,296.83,7617.0,278.0226,278.1999,276.6231,276.959,7617.0
2021-03-04 14:40:00,296.95,298.37,296.93,298.37,8266.0,277.0709,278.3959,277.0523,278.3959,8266.0
2021-03-04 14:50:00,298.31,298.34,297.68,297.97,10080.0,278.3399,278.3679,277.7521,278.0226,10080.0
2021-03-04 15:00:00,297.72,298.17,296.74,296.74,5348.0,277.7894,278.2092,276.875,276.875,5348.0
2021-03-04 15:10:00,296.53,296.69,295.33,295.71,11437.0,276.679,276.8283,275.5594,275.9139,11437.0
2021-03-04 15:20:00,295.77,296.63,295.44,296.44,7046.0,275.9699,276.7723,275.662,276.5951,7046.0
2021-03-04 15:30:00,296.48,297.91,296.47,297.45,8025.0,276.6324,277.9667,276.6231,277.5374,8025.0
2021-03-04 15:40:00,297.53,297.8,297.1,297.59,11175.0,277.6121,277.864,277.2109,277.6681,11175.0
2021-03-04 15:50:00,297.39,297.87,296.56,297.61,82249.0,277.4815,277.9293,276.707,277.6867,82249.0
2021-03-05 09:30:00,298.76,298.76,296.94,297.21,27697.0,278.7598,278.7598,277.0616,277.3135,27697.0
2021-03-05 09:40:00,297.22,297.47,295.62,295.95,9325.0,277.3228,277.5561,275.83,276.1379,9325.0
2021-03-05 09:50:00,295.71,297.19,295.16,297.08,6887.0,275.9139,277.2949,275.4008,277.1922,6887.0
2021-03-05 10:00:00,297.08,298.0,296.25,297.94,8904.0,277.1922,278.0506,276.4178,277.9946,8904.0
2021-03-05 10:10:00,297.89,299.69,297.28,299.51,12818.0,277.948,279.6275,277.3788,279.4595,12818.0
2021-03-05 10:20:00,299.51,299.76,298.62,298.64,7712.0,279.4595,279.6928,278.6291,278.6478,7712.0
2021-03-05 10:30:00,298.64,298.9,298.23,298.49,10836.0,278.6478,278.8904,278.2652,278.5078,10836.0
2021-03-05 10:40:00,298.44,299.1,298.13,298.59,12050.0,278.4612,279.077,278.1719,278.6011,12050.0
2021-03-05 10:50:00,298.49,298.96,298.1,298.38,13509.0,278.5078,278.9464,278.1439,278.4052,13509.0
2021-03-05 11:00:00,298.45,299.59,298.15,299.45,34658.0,278.4705,279.5342,278.1906,279.4036,34658.0
2021-03-05 11:10:00,299.59,301.39,299.59,301.01,15116.0,279.5342,281.2137,279.5342,280.8591,15116.0
2021-03-05 11:20:00,300.86,301.22,299.37,299.67,20176.0,280.7192,281.0551,279.3289,279.6088,20176.0
2021-03-05 11:30:00,299.69,299.97,298.59,298.83,19636.0,279.6275,279.8888,278.6011,278.8251,19636.0
2021-03-05 11:40:00,298.83,298.91,297.08,297.12,15379.0,278.8251,278.8997,277.1922,277.2295,15379.0
2021-03-05 11:50:00,297.09,298.77,297.08,298.63,7100.0,277.2015,278.7691,277.1922,278.6385,7100.0
2021-03-05 12:00:00,298.61,299.05,298.43,298.89,3568.0,278.6198,279.0303,278.4518,278.8811,3568.0
2021-03-05 12:10:00,299.09,299.28,298.86,299.14,9895.0,279.0677,279.2449,278.8531,279.1143,9895.0
2021-03-05 12:20:00,299.03,299.31,298.4,298.42,5866.0,279.0117,279.2729,278.4239,278.4425,5866.0
2021-03-05 12:30:00,298.7,299.19,298.6,298.85,5900.0,278.7038,279.161,278.6105,278.8437,5900.0
2021-03-05 12:40:00,298.7,298.99,298.5,298.64,8628.0,278.7038,278.9744,278.5172,278.6478,8628.0
2021-03-05 12:50:00,298.45,298.74,297.79,297.94,7135.0,278.4705,278.7411,277.8547,277.9946,7135.0
2021-03-05 13:00:00,298.2,298.96,298.06,298.84,6525.0,278.2372,278.9464,278.1066,278.8344,6525.0
2021-03-05 13:10:00,298.76,299.03,298.31,298.92,3331.0,278.7598,279.0117,278.3399,278.909,3331.0
2021-03-05 13:20:00,298.95,299.9,298.93,299.38,7447.0,278.937,279.8234,278.9184,279.3382,7447.0
2021-03-05 13:30:00,299.55,299.74,299.19,299.51,10185.0,279.4969,279.6741,279.161,279.4595,10185.0
2021-03-05 13:40:00,299.62,300.06,299.61,299.94,6613.0,279.5622,279.9727,279.5529,279.8608,6613.0
2021-03-05 13:50:00,299.88,300.4,299.83,300.25,11901.0,279.8048,280.29,279.7581,280.15,11901.0
2021-03-05 14:00:00,300.49,300.49,299.93,299.93,7998.0,280.3739,280.3739,279.8514,279.8514,7998.0
2021-03-05 14:10:00,300.07,300.27,299.94,300.11,8898.0,279.9821,280.1687,279.8608,280.0194,8898.0
2021-03-05 14:20:00,300.2,300.44,299.95,300.19,10407.0,280.1034,280.3273,279.8701,280.094,10407.0
2021-03-05 14:30:00,300.23,300.56,300.08,300.14,11712.0,280.1313,280.4393,279.9914,280.0474,11712.0
2021-03-05 14:40:00,300.21,300.26,299.71,299.94,11828.0,280.1127,280.1593,279.6462,279.8608,11828.0
2021-03-05 14:50:00,299.88,300.28,299.59,300.02,15291.0,279.8048,280.178,279.5342,279.9354,15291.0
2021-03-05 15:00:00,300.0,300.8,299.83,300.29,11611.0,279.9167,280.6632,279.7581,280.1873,11611.0
2021-03-05 15:10:00,300.38,301.0,299.99,300.47,14031.0,280.2713,280.8498,279.9074,280.3553,14031.0
2021-03-05 15:20:00,300.47,301.04,300.45,300.94,10752.0,280.3553,280.8871,280.3366,280.7938,10752.0
2021-03-05 15:30:00,300.92,301.67,300.82,301.46,17596.0,280.7752,281.4749,280.6818,281.279,17596.0
2021-03-05 15:40:00,301.46,301.87,301.13,301.75,19967.0,281.279,281.6616,280.9711,281.5496,19967.0
2021-03-05 15:50:00,301.81,302.48,300.9,300.91,78353.0,281.6056,282.2307,280.7565,280.7658,78353.0
2021-03-08 09:30:00,303.39,303.86,301.99,302.58,20428.0,283.0798,283.5183,281.7735,282.324,20428.0
2021-03-08 09:40:00,302.58,302.86,301.56,302.33,10853.0,282.324,282.5853,281.3723,282.0908,10853.0
2021-03-08 09:50:00,302.33,303.85,302.1,302.43,12550.0,282.0908,283.509,281.8762,282.1841,12550.0
2021-03-08 10:00:00,302.26,302.68,301.78,302.66,13078.0,282.0254,282.4173,281.5776,282.3987,13078.0
2021-03-08 10:10:00,302.53,303.86,302.1,303.37,14221.0,282.2774,283.5183,281.8762,283.0611,14221.0
2021-03-08 10:20:00,303.38,304.27,302.97,304.2,15239.0,283.0705,283.9009,282.6879,283.8356,15239.0
2021-03-08 10:30:00,304.21,304.21,303.06,303.55,23141.0,283.8449,283.8449,282.7719,283.2291,23141.0
2021-03-08 10:40:00,303.56,303.75,303.15,303.63,12168.0,283.2384,283.4157,282.8559,283.3037,12168.0
2021-03-08 10:50:00,303.73,304.04,303.54,303.72,29995.0,283.397,283.6863,283.2198,283.3877,29995.0
2021-03-08 11:00:00,303.76,305.25,303.68,305.13,15741.0,283.425,284.8153,283.3504,284.7033,15741.0
2021-03-08 11:10:00,305.13,305.87,305.02,305.8,14847.0,284.7033,285.3938,284.6007,285.3285,14847.0
2021-03-08 11:20:00,305.71,306.03,305.48,305.98,17830.0,285.2445,285.5431,285.0299,285.4964,17830.0
2021-03-08 11:30:00,306.03,307.04,305.85,306.4,27633.0,285.5431,286.4855,285.3751,285.8883,27633.0
2021-03-08 11:40:00,306.52,307.38,306.52,307.03,13816.0,286.0003,286.8027,286.0003,286.4761,13816.0
2021-03-08 11:50:00,307.11,307.56,307.1,307.25,15014.0,286.5508,286.9706,286.5414,286.6814,15014.0
2021-03-08 12:00:00,307.3,307.9,307.21,307.9,19610.0,286.728,287.2879,286.6441,287.2879,19610.0
2021-03-08 12:10:00,307.96,308.5,307.96,308.04,11202.0,287.3439,287.8477,287.3439,287.4185,11202.0
2021-03-08 12:20:00,308.03,308.32,307.95,308.32,12407.0,287.4092,287.6798,287.3345,287.6798,12407.0
2021-03-08 12:30:00,308.48,308.77,308.31,308.56,10715.0,287.8291,288.0996,287.6704,287.9037,10715.0
2021-03-08 12:40:00,308.68,308.95,308.19,308.19,8056.0,288.0157,288.2676,287.5585,287.5585,8056.0
2021-03-08 12:50:00,308.21,308.55,308.16,308.41,11241.0,287.5771,287.8944,287.5305,287.7637,11241.0
2021-03-08 13:00:00,308.4,310.0,308.32,309.96,25193.0,287.7544,289.2473,287.6798,289.21,25193.0
2021-03-08 13:10:00,309.94,310.17,309.31,309.35,15927.0,289.1913,289.4059,288.6035,288.6408,15927.0
2021-03-08 13:20:00,309.5,309.51,309.01,309.14,7475.0,288.7808,288.7901,288.3236,288.4449,7475.0
2021-03-08 13:30:00,309.26,309.44,309.03,309.05,7409.0,288.5568,288.7248,288.3422,288.3609,7409.0
2021-03-08 13:40:00,308.95,309.2,308.62,308.63,10568.0,288.2676,288.5009,287.9597,287.969,10568.0
2021-03-08 13:50:00,308.71,308.78,308.13,308.76,13041.0,288.0437,288.109,287.5025,288.0903,13041.0
2021-03-08 14:00:00,308.68,309.63,308.62,309.63,15976.0,288.0157,288.9021,287.9597,288.9021,15976.0
2021-03-08 14:10:00,309.52,309.64,308.86,309.24,8017.0,288.7994,288.9114,288.1836,288.5382,8017.0
2021-03-08 14:20:00,309.2,309.25,308.48,309.0,18822.0,288.5009,288.5475,287.8291,288.3142,18822.0
2021-03-08 14:30:00,309.11,309.26,308.88,309.08,8267.0,288.4169,288.5568,288.2023,288.3889,8267.0
2021-03-08 14:40:00,308.98,308.98,307.78,307.78,13271.0,288.2956,288.2956,287.1759,287.1759,13271.0
2021-03-08 14:50:00,307.81,308.72,307.71,308.72,10692.0,287.2039,288.053,287.1106,288.053,10692.0
2021-03-08 15:00:00,308.72,308.72,307.61,308.04,9856.0,288.053,288.053,287.0173,287.4185,9856.0
2021-03-08 15:10:00,307.86,307.9,306.84,306.94,15513.0,287.2506,287.2879,286.2988,286.3921,15513.0
2021-03-08 15:20:00,306.93,307.83,306.91,307.71,15975.0,286.3828,287.2226,286.3642,287.1106,15975.0
2021-03-08 15:30:00,307.48,307.54,306.98,307.2,26052.0,286.896,286.952,286.4295,286.6347,26052.0
2021-03-08 15:40:00,307.2,307.53,306.26,306.26,22226.0,286.6347,286.9427,285.7577,285.7577,22226.0
2021-03-08 15:50:00,306.21,306.21,304.98,305.4,77991.0,285.711,285.711,284.5634,284.9552,77991.0
2021-03-09 09:30:00,303.83,304.52,302.26,303.63,31416.0,283.4903,284.1342,282.0254,283.3037,31416.0
2021-03-09 09:40:00,303.63,304.36,303.06,303.88,21279.0,283.3037,283.9849,282.7719,283.537,21279.0
2021-03-09 09:50:00,303.44,304.16,303.35,303.44,14781.0,283.1265,283.7983,283.0425,283.1265,14781.0
2021-03-09 10:00:00,303.41,303.59,301.69,301.69,16788.0,283.0985,283.2664,281.4936,281.4936,16788.0
2021-03-09 10:10:00,301.84,301.92,300.43,301.43,21056.0,281.6336,281.7082,280.318,281.251,21056.0
2021-03-09 10:20:00,301.52,301.79,300.93,301.49,25265.0,281.335,281.5869,280.7845,281.307,25265.0
2021-03-09 10:30:00,301.63,302.34,301.38,301.92,22521.0,281.4376,282.1001,281.2044,281.7082,22521.0
2021-03-09 10:40:00,301.92,302.48,301.54,302.44,15037.0,281.7082,282.2307,281.3536,282.1934,15037.0
2021-03-09 10:50:00,302.49,302.72,301.45,302.12,15730.0,282.2401,282.4547,281.2697,281.8948,15730.0
2021-03-09 11:00:00,301.99,302.61,301.83,302.18,11730.0,281.7735,282.352,281.6242,281.9508,11730.0
2021-03-09 11:10:00,302.22,302.37,301.45,301.73,10265.0,281.9881,282.1281,281.2697,281.5309,10265.0
2021-03-09 11:20:00,301.37,301.37,300.66,300.8,10696.0,281.195,281.195,280.5326,280.6632,10696.0
2021-03-09 11:30:00,300.86,301.31,300.82,300.95,8702.0,280.7192,281.139,280.6818,280.8031,8702.0
2021-03-09 11:40:00,301.0,301.13,300.75,301.05,9399.0,280.8498,280.9711,280.6165,280.8965,9399.0
2021-03-09 11:50:00,301.15,302.0,300.97,301.7,16492.0,280.9898,281.7829,280.8218,281.5029,16492.0
2021-03-09 12:00:00,301.84,302.17,301.5,302.06,8746.0,281.6336,281.9415,281.3163,281.8388,8746.0
2021-03-09 12:10:00,302.05,303.02,301.93,302.99,10561.0,281.8295,282.7346,281.7175,282.7066,10561.0
2021-03-09 12:20:00,303.16,304.0,303.15,304.0,9908.0,282.8652,283.649,282.8559,283.649,9908.0
2021-03-09 12:30:00,304.0,304.0,303.61,303.74,8036.0,283.649,283.649,283.2851,283.4064,8036.0
2021-03-09 12:40:00,303.75,304.0,303.29,303.49,16568.0,283.4157,283.649,282.9865,283.1731,16568.0
2021-03-09 12:50:00,303.34,303.47,302.75,302.92,5755.0,283.0331,283.1544,282.4826,282.6413,5755.0
2021-03-09 13:00:00,302.86,302.86,301.23,301.23,9168.0,282.5853,282.5853,281.0644,281.0644,9168.0
2021-03-09 13:10:00,301.3,301.4,300.57,300.73,13290.0,281.1297,281.223,280.4486,280.5979,13290.0
2021-03-09 13:20:00,300.72,301.4,300.62,301.28,9796.0,280.5885,281.223,280.4952,281.1111,9796.0
2021-03-09 13:30:00,301.15,301.34,300.54,300.78,8268.0,280.9898,281.167,280.4206,280.6445,8268.0
2021-03-09 13:40:00,300.77,301.45,300.72,301.28,10164.0,280.6352,281.2697,280.5885,281.1111,10164.0
2021-03-09 13:50:00,301.36,302.24,301.36,301.9,10785.0,281.1857,282.0068,281.1857,281.6895,10785.0
2021-03-09 14:00:00,301.88,302.41,301.82,302.24,14963.0,281.6709,282.1654,281.6149,282.0068,14963.0
2021-03-09 14:10:00,302.16,302.42,302.13,302.35,9951.0,281.9321,282.1747,281.9042,282.1094,9951.0
2021-03-09 14:20:00,302.41,302.74,302.23,302.54,5972.0,282.1654,282.4733,281.9975,282.2867,5972.0
2021-03-09 14:30:00,302.57,302.94,302.43,302.73,10090.0,282.3147,282.6599,282.1841,282.464,10090.0
2021-03-09 14:40:00,302.69,302.79,301.97,301.97,14858.0,282.4267,282.52,281.7549,281.7549,14858.0
2021-03-09 14:50:00,302.06,302.07,300.55,300.78,17897.0,281.8388,281.8482,280.4299,280.6445,17897.0
2021-03-09 15:00:00,300.73,300.76,299.84,299.84,19179.0,280.5979,280.6259,279.7675,279.7675,19179.0
2021-03-09 15:10:00,299.85,299.89,299.0,299.0,20287.0,279.7768,279.8141,278.9837,278.9837,20287.0
2021-03-09 15:20:00,299.0,299.18,298.29,298.57,19965.0,278.9837,279.1516,278.3212,278.5825,19965.0
2021-03-09 15:30:00,298.44,298.51,297.4,298.19,30955.0,278.4612,278.5265,277.4908,278.2279,30955.0
2021-03-09 15:40:00,298.21,298.4,297.81,298.26,36865.0,278.2466,278.4239,277.8733,278.2932,36865.0
2021-03-09 15:50:00,298.28,298.5,297.3,298.3,116491.0,278.3119,278.5172,277.3975,278.3305,116491.0
2021-03-10 09:30:00,299.31,299.31,297.32,298.5,20833.0,279.2729,279.2729,277.4162,278.5172,20833.0
2021-03-10 09:40:00,298.5,298.5,296.56,297.2,14215.0,278.5172,278.5172,276.707,277.3042,14215.0
2021-03-10 09:50:00,297.03,297.27,296.05,297.26,12634.0,277.1456,277.3695,276.2312,277.3602,12634.0
2021-03-10 10:00:00,297.7,298.24,296.01,297.01,18546.0,277.7707,278.2746,276.1938,277.1269,18546.0
2021-03-10 10:10:00,296.78,296.97,295.87,296.64,18384.0,276.9123,277.0896,276.0632,276.7817,18384.0
2021-03-10 10:20:00,296.45,298.5,296.41,298.14,18334.0,276.6044,278.5172,276.5671,278.1813,18334.0
2021-03-10 10:30:00,298.34,298.35,296.85,297.73,13577.0,278.3679,278.3772,276.9776,277.7987,13577.0
2021-03-10 10:40:00,297.67,297.8,296.9,297.1,14225.0,277.7427,277.864,277.0243,277.2109,14225.0
2021-03-10 10:50:00,297.17,298.27,297.15,297.4,11642.0,277.2762,278.3026,277.2575,277.4908,11642.0
2021-03-10 11:00:00,297.46,298.01,297.08,297.25,12095.0,277.5468,278.06,277.1922,277.3508,12095.0
2021-03-10 11:10:00,297.29,297.82,297.29,297.5,9243.0,277.3882,277.8827,277.3882,277.5841,9243.0
2021-03-10 11:20:00,297.5,298.29,297.3,298.17,12806.0,277.5841,278.3212,277.3975,278.2092,12806.0
2021-03-10 11:30:00,298.24,298.69,298.06,298.31,16693.0,278.2746,278.6944,278.1066,278.3399,16693.0
2021-03-10 11:40:00,298.39,298.67,298.07,298.47,32920.0,278.4145,278.6758,278.1159,278.4892,32920.0
2021-03-10 11:50:00,298.54,298.83,298.3,298.67,11911.0,278.5545,278.8251,278.3305,278.6758,11911.0
2021-03-10 12:00:00,298.69,299.17,298.53,299.07,7476.0,278.6944,279.1423,278.5452,279.049,7476.0
2021-03-10 12:10:00,299.05,299.59,298.98,299.49,11893.0,279.0303,279.5342,278.965,279.4409,11893.0
2021-03-10 12:20:00,299.51,300.35,299.45,300.35,10215.0,279.4595,280.2433,279.4036,280.2433,10215.0
2021-03-10 12:30:00,300.35,300.42,299.86,300.4,12904.0,280.2433,280.3086,279.7861,280.29,12904.0
2021-03-10 12:40:00,300.52,300.52,299.56,299.56,8307.0,280.4019,280.4019,279.5062,279.5062,8307.0
2021-03-10 12:50:00,299.53,299.53,298.95,299.16,9209.0,279.4782,279.4782,278.937,279.133,9209.0
2021-03-10 13:00:00,299.13,299.87,299.04,299.87,14338.0,279.105,279.7954,279.021,279.7954,14338.0
2021-03-10 13:10:00,299.69,299.98,299.69,299.78,6384.0,279.6275,279.8981,279.6275,279.7115,6384.0
2021-03-10 13:20:00,299.78,300.59,299.78,300.17,12833.0,279.7115,280.4672,279.7115,280.0754,12833.0
2021-03-10 13:30:00,300.19,300.9,300.12,300.89,10634.0,280.094,280.7565,280.0287,280.7472,10634.0
2021-03-10 13:40:00,300.78,301.08,300.28,300.81,21536.0,280.6445,280.9244,280.178,280.6725,21536.0
2021-03-10 13:50:00,300.83,301.25,300.69,300.75,8994.0,280.6912,281.0831,280.5606,280.6165,8994.0
2021-03-10 14:00:00,300.76,300.88,300.24,300.25,11088.0,280.6259,280.7378,280.1407,280.15,11088.0
2021-03-10 14:10:00,300.44,300.95,300.43,300.87,10834.0,280.3273,280.8031,280.318,280.7285,10834.0
2021-03-10 14:20:00,300.98,301.93,300.94,301.58,15347.0,280.8311,281.7175,280.7938,281.391,15347.0
2021-03-10 14:30:00,301.5,302.1,301.48,302.02,14245.0,281.3163,281.8762,281.2977,281.8015,14245.0
2021-03-10 14:40:00,302.02,302.12,301.24,301.55,17635.0,281.8015,281.8948,281.0737,281.363,17635.0
2021-03-10 14:50:00,301.53,301.56,300.83,301.0,12156.0,281.3443,281.3723,280.6912,280.8498,12156.0
2021-03-10 15:00:00,301.0,301.03,300.1,300.14,12390.0,280.8498,280.8778,280.01,280.0474,12390.0
2021-03-10 15:10:00,300.24,300.61,300.17,300.33,12763.0,280.1407,280.4859,280.0754,280.2247,12763.0
2021-03-10 15:20:00,300.25,300.83,300.25,300.32,15330.0,280.15,280.6912,280.15,280.2153,15330.0
2021-03-10 15:30:00,300.33,300.45,300.06,300.44,24013.0,280.2247,280.3366,279.9727,280.3273,24013.0
2021-03-10 15:40:00,300.37,300.79,300.04,300.1,30069.0,280.262,280.6539,279.9541,280.01,30069.0
2021-03-10 15:50:00,299.98,300.5,299.77,299.94,43262.0,279.8981,280.3833,279.7021,279.8608,43262.0
2021-03-11 09:30:00,299.39,299.89,297.28,297.79,26705.0,279.3476,279.8141,277.3788,277.8547,26705.0
2021-03-11 09:40:00,297.79,298.62,297.45,298.48,16513.0,277.8547,278.6291,277.5374,278.4985,16513.0
2021-03-11 09:50:00,298.28,300.45,298.27,299.92,12274.0,278.3119,280.3366,278.3026,279.8421,12274.0
2021-03-11 10:00:00,300.17,300.17,298.12,299.53,7985.0,280.0754,280.0754,278.1626,279.4782,7985.0
2021-03-11 10:10:00,299.53,299.53,298.56,298.9,6921.0,279.4782,279.4782,278.5731,278.8904,6921.0
2021-03-11 10:20:00,299.11,299.22,298.7,299.22,8325.0,279.0863,279.189,278.7038,279.189,8325.0
2021-03-11 10:30:00,299.25,299.52,298.65,299.42,10628.0,279.217,279.4689,278.6571,279.3756,10628.0
2021-03-11 10:40:00,299.72,300.36,299.42,300.15,15682.0,279.6555,280.2526,279.3756,280.0567,15682.0
2021-03-11 10:50:00,300.19,300.62,299.86,300.01,8548.0,280.094,280.4952,279.7861,279.9261,8548.0
2021-03-11 11:00:00,300.01,300.01,299.43,299.77,9498.0,279.9261,279.9261,279.3849,279.7021,9498.0
2021-03-11 11:10:00,299.92,300.53,299.87,300.53,8447.0,279.8421,280.4113,279.7954,280.4113,8447.0
2021-03-11 11:20:00,300.69,300.69,299.49,299.5,12500.0,280.5606,280.5606,279.4409,279.4502,12500.0
2021-03-11 11:30:00,299.53,299.82,299.21,299.82,15008.0,279.4782,279.7488,279.1796,279.7488,15008.0
2021-03-11 11:40:00,299.82,300.37,299.59,300.34,15326.0,279.7488,280.262,279.5342,280.234,15326.0
2021-03-11 11:50:00,300.37,300.4,299.8,299.96,17843.0,280.262,280.29,279.7301,279.8794,17843.0
2021-03-11 12:00:00,300.16,300.43,300.06,300.13,10888.0,280.066,280.318,279.9727,280.038,10888.0
2021-03-11 12:10:00,300.09,300.09,299.46,299.46,12061.0,280.0007,280.0007,279.4129,279.4129,12061.0
2021-03-11 12:20:00,299.44,299.81,299.44,299.5,9011.0,279.3942,279.7395,279.3942,279.4502,9011.0
2021-03-11 12:30:00,299.62,299.97,299.53,299.63,9288.0,279.5622,279.8888,279.4782,279.5715,9288.0
2021-03-11 12:40:00,299.63,300.05,299.54,299.82,8464.0,279.5715,279.9634,279.4875,279.7488,8464.0
2021-03-11 12:50:00,299.87,300.05,299.73,300.03,6528.0,279.7954,279.9634,279.6648,279.9447,6528.0
2021-03-11 13:00:00,300.23,300.25,299.83,299.85,8372.0,280.1313,280.15,279.7581,279.7768,8372.0
2021-03-11 13:10:00,300.0,300.25,299.81,300.17,8441.0,279.9167,280.15,279.7395,280.0754,8441.0
2021-03-11 13:20:00,300.28,300.47,299.77,300.25,24375.0,280.178,280.3553,279.7021,280.15,24375.0
2021-03-11 13:30:00,300.32,300.6,300.21,300.6,7060.0,280.2153,280.4766,280.1127,280.4766,7060.0
2021-03-11 13:40:00,300.63,300.82,300.11,300.29,9486.0,280.5046,280.6818,280.0194,280.1873,9486.0
2021-03-11 13:50:00,300.26,301.08,299.94,300.71,21016.0,280.1593,280.9244,279.8608,280.5792,21016.0
2021-03-11 14:00:00,300.65,301.05,300.53,300.53,10817.0,280.5232,280.8965,280.4113,280.4113,10817.0
2021-03-11 14:10:00,300.53,300.77,300.0,300.48,13272.0,280.4113,280.6352,279.9167,280.3646,13272.0
2021-03-11 14:20:00,300.44,300.98,300.39,300.76,10406.0,280.3273,280.8311,280.2806,280.6259,10406.0
2021-03-11 14:30:00,300.76,300.99,300.31,300.31,11180.0,280.6259,280.8405,280.206,280.206,11180.0
2021-03-11 14:40:00,300.31,300.4,299.43,299.78,13735.0,280.206,280.29,279.3849,279.7115,13735.0
2021-03-11 14:50:00,299.77,299.78,299.35,299.69,9478.0,279.7021,279.7115,279.3103,279.6275,9478.0
2021-03-11 15:00:00,299.69,300.0,299.47,299.65,22352.0,279.6275,279.9167,279.4222,279.5902,22352.0
2021-03-11 15:10:00,299.67,299.84,299.41,299.72,11441.0,279.6088,279.7675,279.3662,279.6555,11441.0
2021-03-11 15:20:00,299.72,299.72,299.18,299.18,13717.0,279.6555,279.6555,279.1516,279.1516,13717.0
2021-03-11 15:30:00,299.22,299.52,299.0,299.49,17795.0,279.189,279.4689,278.9837,279.4409,17795.0
2021-03-11 15:40:00,299.46,299.54,299.14,299.32,16375.0,279.4129,279.4875,279.1143,279.2823,16375.0
2021-03-11 15:50:00,299.29,299.5,298.88,299.29,44241.0,279.2543,279.4502,278.8717,279.2543,44241.0
2021-03-12 09:30:00,302.47,302.59,300.93,302.39,26674.0,282.2214,282.3334,280.7845,282.1467,26674.0
2021-03-12 09:40:00,302.54,302.78,301.51,301.51,39222.0,282.2867,282.5106,281.3257,281.3257,39222.0
2021-03-12 09:50:00,301.52,302.51,301.37,302.01,38996.0,281.335,282.2587,281.195,281.7922,38996.0
2021-03-12 10:00:00,302.01,302.95,302.01,302.54,38825.0,281.7922,282.6693,281.7922,282.2867,38825.0
2021-03-12 10:10:00,302.57,302.87,302.19,302.64,21542.0,282.3147,282.5946,281.9601,282.38,21542.0
2021-03-12 10:20:00,302.64,303.27,302.4,302.92,38248.0,282.38,282.9678,282.1561,282.6413,38248.0
2021-03-12 10:30:00,302.54,302.77,301.72,302.61,14075.0,282.2867,282.5013,281.5216,282.352,14075.0
2021-03-12 10:40:00,302.61,302.83,302.28,302.67,11013.0,282.352,282.5573,282.0441,282.408,11013.0
2021-03-12 10:50:00,302.79,303.3,302.34,303.12,17975.0,282.52,282.9958,282.1001,282.8279,17975.0
2021-03-12 11:00:00,303.18,303.18,302.2,302.4,13316.0,282.8839,282.8839,281.9695,282.1561,13316.0
2021-03-12 11:10:00,302.49,302.7,302.3,302.4,12549.0,282.2401,282.436,282.0628,282.1561,12549.0
2021-03-12 11:20:00,302.37,302.48,301.76,302.48,7536.0,282.1281,282.2307,281.5589,282.2307,7536.0
2021-03-12 11:30:00,302.49,302.61,302.05,302.34,12756.0,282.2401,282.352,281.8295,282.1001,12756.0
2021-03-12 11:40:00,302.37,302.38,301.67,301.95,6236.0,282.1281,282.1374,281.4749,281.7362,6236.0
2021-03-12 11:50:00,302.23,302.49,301.89,302.34,8007.0,281.9975,282.2401,281.6802,282.1001,8007.0
2021-03-12 12:00:00,302.34,302.4,301.79,301.79,3000.0,282.1001,282.1561,281.5869,281.5869,3000.0
2021-03-12 12:10:00,301.74,302.22,301.74,301.93,22887.0,281.5403,281.9881,281.5403,281.7175,22887.0
2021-03-12 12:20:00,301.89,302.09,301.6,301.96,6316.0,281.6802,281.8668,281.4096,281.7455,6316.0
2021-03-12 12:30:00,301.94,302.1,301.55,301.91,7259.0,281.7269,281.8762,281.363,281.6989,7259.0
2021-03-12 12:40:00,301.94,302.2,301.81,302.2,7145.0,281.7269,281.9695,281.6056,281.9695,7145.0
2021-03-12 12:50:00,302.17,302.65,302.11,302.5,4941.0,281.9415,282.3893,281.8855,282.2494,4941.0
2021-03-12 13:00:00,302.54,302.72,302.28,302.31,8506.0,282.2867,282.4547,282.0441,282.0721,8506.0
2021-03-12 13:10:00,302.25,302.54,302.2,302.5,4882.0,282.0161,282.2867,281.9695,282.2494,4882.0
2021-03-12 13:20:00,302.47,302.52,302.18,302.52,5348.0,282.2214,282.268,281.9508,282.268,5348.0
2021-03-12 13:30:00,302.48,302.64,302.39,302.51,9747.0,282.2307,282.38,282.1467,282.2587,9747.0
2021-03-12 13:40:00,302.49,302.73,302.31,302.71,8077.0,282.2401,282.464,282.0721,282.4453,8077.0
2021-03-12 13:50:00,302.74,303.13,302.74,303.0,8223.0,282.4733,282.8372,282.4733,282.7159,8223.0
2021-03-12 14:00:00,303.03,303.19,302.5,302.5,13114.0,282.7439,282.8932,282.2494,282.2494,13114.0
2021-03-12 14:10:00,302.6,302.66,302.31,302.35,8385.0,282.3427,282.3987,282.0721,282.1094,8385.0
2021-03-12 14:20:00,302.31,302.64,302.31,302.5,8199.0,282.0721,282.38,282.0721,282.2494,8199.0
2021-03-12 14:30:00,302.34,302.7,302.23,302.38,7085.0,282.1001,282.436,281.9975,282.1374,7085.0
2021-03-12 14:40:00,302.3,302.67,302.29,302.67,10731.0,282.0628,282.408,282.0534,282.408,10731.0
2021-03-12 14:50:00,302.64,302.74,302.4,302.46,9801.0,282.38,282.4733,282.1561,282.2121,9801.0
2021-03-12 15:00:00,302.44,302.76,302.43,302.55,15342.0,282.1934,282.492,282.1841,282.296,15342.0
2021-03-12 15:10:00,302.69,302.7,302.24,302.5,10541.0,282.4267,282.436,282.0068,282.2494,10541.0
2021-03-12 15:20:00,302.48,302.98,302.37,302.87,16239.0,282.2307,282.6972,282.1281,282.5946,16239.0
2021-03-12 15:30:00,302.91,302.94,302.22,302.34,17500.0,282.6319,282.6599,281.9881,282.1001,17500.0
2021-03-12 15:40:00,302.34,302.48,302.01,302.2,20796.0,282.1001,282.2307,281.7922,281.9695,20796.0
2021-03-12 15:50:00,302.19,302.2,301.68,301.9,48495.0,281.9601,281.9695,281.4843,281.6895,48495.0
2021-03-15 09:30:00,304.01,306.72,304.01,305.98,49013.0,283.6583,286.1869,283.6583,285.4964,49013.0
2021-03-15 09:40:00,305.71,306.22,305.38,305.65,13726.0,285.2445,285.7203,284.9366,285.1885,13726.0
2021-03-15 09:50:00,305.74,305.82,304.92,305.55,13142.0,285.2725,285.3471,284.5074,285.0952,13142.0
2021-03-15 10:00:00,305.42,305.8,303.46,303.72,29198.0,284.9739,285.3285,283.1451,283.3877,29198.0
2021-03-15 10:10:00,303.71,304.16,303.52,304.04,13132.0,283.3784,283.7983,283.2011,283.6863,13132.0
2021-03-15 10:20:00,304.04,304.8,304.04,304.79,15917.0,283.6863,284.3954,283.6863,284.3861,15917.0
2021-03-15 10:30:00,304.88,304.89,303.85,304.59,15399.0,284.4701,284.4794,283.509,284.1995,15399.0
2021-03-15 10:40:00,304.68,304.85,304.0,304.23,13356.0,284.2834,284.4421,283.649,283.8636,13356.0
2021-03-15 10:50:00,304.28,304.94,304.12,304.54,10869.0,283.9102,284.526,283.7609,284.1528,10869.0
2021-03-15 11:00:00,304.48,304.56,304.11,304.38,9324.0,284.0968,284.1715,283.7516,284.0035,9324.0
2021-03-15 11:10:00,304.33,305.25,304.17,305.05,10718.0,283.9569,284.8153,283.8076,284.6287,10718.0
2021-03-15 11:20:00,305.14,305.25,304.86,304.94,9435.0,284.7126,284.8153,284.4514,284.526,9435.0
2021-03-15 11:30:00,304.96,304.96,304.12,304.4,7214.0,284.5447,284.5447,283.7609,284.0222,7214.0
2021-03-15 11:40:00,304.4,304.57,303.38,303.38,6012.0,284.0222,284.1808,283.0705,283.0705,6012.0
2021-03-15 11:50:00,303.48,303.75,303.35,303.47,6755.0,283.1638,283.4157,283.0425,283.1544,6755.0
2021-03-15 12:00:00,303.47,303.92,303.24,303.8,12106.0,283.1544,283.5743,282.9398,283.4624,12106.0
2021-03-15 12:10:00,303.79,304.11,303.72,304.0,12775.0,283.453,283.7516,283.3877,283.649,12775.0
2021-03-15 12:20:00,303.92,304.64,303.8,304.52,10211.0,283.5743,284.2461,283.4624,284.1342,10211.0
2021-03-15 12:30:00,304.78,305.25,304.56,305.25,7186.0,284.3767,284.8153,284.1715,284.8153,7186.0
2021-03-15 12:40:00,305.05,305.91,305.05,305.77,7565.0,284.6287,285.4311,284.6287,285.3005,7565.0
2021-03-15 12:50:00,305.88,305.88,305.36,305.45,5130.0,285.4031,285.4031,284.9179,285.0019,5130.0
2021-03-15 13:00:00,305.48,305.72,305.4,305.58,6773.0,285.0299,285.2538,284.9552,285.1232,6773.0
2021-03-15 13:10:00,305.62,305.67,305.32,305.42,7677.0,285.1605,285.2072,284.8806,284.9739,7677.0
2021-03-15 13:20:00,305.28,305.57,305.16,305.32,8114.0,284.8433,285.1139,284.7313,284.8806,8114.0
2021-03-15 13:30:00,305.33,305.45,305.11,305.22,5633.0,284.8899,285.0019,284.6847,284.7873,5633.0
2021-03-15 13:40:00,305.27,305.34,305.1,305.18,6877.0,284.8339,284.8993,284.6753,284.75,6877.0
2021-03-15 13:50:00,305.33,305.58,305.31,305.54,7660.0,284.8899,285.1232,284.8713,285.0859,7660.0
2021-03-15 14:00:00,305.5,305.54,305.34,305.35,4084.0,285.0485,285.0859,284.8993,284.9086,4084.0
2021-03-15 14:10:00,305.35,305.55,305.06,305.21,7561.0,284.9086,285.0952,284.638,284.778,7561.0
2021-03-15 14:20:00,305.06,305.14,304.83,305.08,5157.0,284.638,284.7126,284.4234,284.6567,5157.0
2021-03-15 14:30:00,305.1,305.1,304.61,304.76,5553.0,284.6753,284.6753,284.2181,284.3581,5553.0
2021-03-15 14:40:00,304.76,304.87,304.5,304.53,6214.0,284.3581,284.4607,284.1155,284.1435,6214.0
2021-03-15 14:50:00,304.53,305.22,304.53,305.22,5728.0,284.1435,284.7873,284.1435,284.7873,5728.0
2021-03-15 15:00:00,305.09,305.54,305.05,305.45,22599.0,284.666,285.0859,284.6287,285.0019,22599.0
2021-03-15 15:10:00,305.45,305.5,304.91,305.22,12724.0,285.0019,285.0485,284.498,284.7873,12724.0
2021-03-15 15:20:00,305.28,305.34,305.1,305.23,6458.0,284.8433,284.8993,284.6753,284.7966,6458.0
2021-03-15 15:30:00,305.28,305.28,304.31,304.54,9522.0,284.8433,284.8433,283.9382,284.1528,9522.0
2021-03-15 15:40:00,304.48,305.0,304.48,304.95,13901.0,284.0968,284.582,284.0968,284.5354,13901.0
2021-03-15 15:50:00,304.88,305.86,304.88,305.86,70633.0,284.4701,285.3844,284.4701,285.3844,70633.0
2021-03-16 09:30:00,305.74,305.89,304.83,305.59,28133.0,285.2725,285.4124,284.4234,285.1325,28133.0
2021-03-16 09:40:00,305.7,307.02,305.61,306.74,7731.0,285.2352,286.4668,285.1512,286.2055,7731.0
2021-03-16 09:50:00,307.16,307.43,306.3,306.52,8973.0,286.5974,286.8493,285.795,286.0003,8973.0
2021-03-16 10:00:00,306.57,306.68,304.88,305.34,11227.0,286.0469,286.1496,284.4701,284.8993,11227.0
2021-03-16 10:10:00,305.43,305.43,304.65,304.94,12150.0,284.9832,284.9832,284.2555,284.526,12150.0
2021-03-16 10:20:00,304.73,304.89,303.44,303.44,16329.0,284.3301,284.4794,283.1265,283.1265,16329.0
2021-03-16 10:30:00,303.56,304.97,303.26,304.3,16305.0,283.2384,284.554,282.9585,283.9289,16305.0
2021-03-16 10:40:00,304.48,304.67,304.02,304.3,8139.0,284.0968,284.2741,283.6676,283.9289,8139.0
2021-03-16 10:50:00,304.44,304.51,302.8,303.15,12323.0,284.0595,284.1248,282.5293,282.8559,12323.0
2021-03-16 11:00:00,303.1,303.27,302.61,302.75,8085.0,282.8092,282.9678,282.352,282.4826,8085.0
2021-03-16 11:10:00,302.9,303.08,302.53,302.57,6483.0,282.6226,282.7906,282.2774,282.3147,6483.0
2021-03-16 11:20:00,302.57,302.96,302.0,302.55,11863.0,282.3147,282.6786,281.7829,282.296,11863.0
2021-03-16 11:30:00,302.5,302.82,302.31,302.31,8120.0,282.2494,282.548,282.0721,282.0721,8120.0
2021-03-16 11:40:00,302.32,302.33,301.3,302.0,7308.0,282.0814,282.0908,281.1297,281.7829,7308.0
2021-03-16 11:50:00,301.98,302.57,301.97,302.47,6772.0,281.7642,282.3147,281.7549,282.2214,6772.0
2021-03-16 12:00:00,302.66,303.08,302.63,302.69,11652.0,282.3987,282.7906,282.3707,282.4267,11652.0
2021-03-16 12:10:00,302.69,303.76,302.38,303.67,11298.0,282.4267,283.425,282.1374,283.3411,11298.0
2021-03-16 12:20:00,303.76,305.14,303.68,305.14,12892.0,283.425,284.7126,283.3504,284.7126,12892.0
2021-03-16 12:30:00,305.15,305.15,304.18,304.9,9009.0,284.722,284.722,283.8169,284.4887,9009.0
2021-03-16 12:40:00,305.01,305.33,304.47,304.52,12894.0,284.5914,284.8899,284.0875,284.1342,12894.0
2021-03-16 12:50:00,304.6,304.72,304.19,304.61,7128.0,284.2088,284.3208,283.8262,284.2181,7128.0
2021-03-16 13:00:00,304.64,305.23,304.53,304.94,4318.0,284.2461,284.7966,284.1435,284.526,4318.0
2021-03-16 13:10:00,304.86,304.93,304.59,304.82,5040.0,284.4514,284.5167,284.1995,284.4141,5040.0
2021-03-16 13:20:00,304.82,305.15,304.52,305.15,4879.0,284.4141,284.722,284.1342,284.722,4879.0
2021-03-16 13:30:00,305.21,305.22,304.73,304.74,6146.0,284.778,284.7873,284.3301,284.3394,6146.0
2021-03-16 13:40:00,304.68,305.21,304.66,305.21,4670.0,284.2834,284.778,284.2648,284.778,4670.0
2021-03-16 13:50:00,305.14,305.42,304.95,305.26,10536.0,284.7126,284.9739,284.5354,284.8246,10536.0
2021-03-16 14:00:00,305.29,305.44,304.93,305.42,7924.0,284.8526,284.9926,284.5167,284.9739,7924.0
2021-03-16 14:10:00,305.45,305.52,305.12,305.28,4596.0,285.0019,285.0672,284.694,284.8433,4596.0
2021-03-16 14:20:00,305.29,305.51,304.57,305.0,19416.0,284.8526,285.0579,284.1808,284.582,19416.0
2021-03-16 14:30:00,304.95,305.6,304.88,305.5,14309.0,284.5354,285.1419,284.4701,285.0485,14309.0
2021-03-16 14:40:00,305.62,306.38,305.62,306.16,16528.0,285.1605,285.8696,285.1605,285.6644,16528.0
2021-03-16 14:50:00,306.13,306.94,305.96,306.88,21367.0,285.6364,286.3921,285.4778,286.3362,21367.0
2021-03-16 15:00:00,306.82,307.05,306.69,306.8,17357.0,286.2802,286.4948,286.1589,286.2615,17357.0
2021-03-16 15:10:00,306.73,307.01,306.55,306.84,12776.0,286.1962,286.4575,286.0283,286.2988,12776.0
2021-03-16 15:20:00,306.81,306.82,305.84,305.84,10112.0,286.2709,286.2802,285.3658,285.3658,10112.0
2021-03-16 15:30:00,305.96,306.28,305.83,306.17,10225.0,285.4778,285.7763,285.3565,285.6737,10225.0
2021-03-16 15:40:00,306.17,306.42,305.51,305.58,23102.0,285.6737,285.907,285.0579,285.1232,23102.0
2021-03-16 15:50:00,305.75,306.0,305.36,305.86,37376.0,285.2818,285.5151,284.9179,285.3844,37376.0
2021-03-17 09:30:00,306.85,310.86,306.85,310.5,32392.0,286.3082,290.0497,286.3082,289.7138,32392.0
2021-03-17 09:40:00,310.83,310.96,309.67,310.05,21318.0,290.0217,290.143,288.9394,289.294,21318.0
2021-03-17 09:50:00,310.02,310.33,309.4,309.41,16071.0,289.266,289.5552,288.6875,288.6968,16071.0
2021-03-17 10:00:00,309.19,309.4,308.18,308.34,7799.0,288.4915,288.6875,287.5491,287.6984,7799.0
2021-03-17 10:10:00,308.74,308.78,307.27,307.6,14945.0,288.0716,288.109,286.7001,287.008,14945.0
2021-03-17 10:20:00,307.53,308.48,307.32,308.39,17257.0,286.9427,287.8291,286.7467,287.7451,17257.0
2021-03-17 10:30:00,308.52,308.65,307.62,308.09,7971.0,287.8664,287.9877,287.0266,287.4652,7971.0
2021-03-17 10:40:00,308.11,309.58,308.1,309.39,7472.0,287.4838,288.8554,287.4745,288.6781,7472.0
2021-03-17 10:50:00,309.44,309.69,309.19,309.37,9242.0,288.7248,288.9581,288.4915,288.6595,9242.0
2021-03-17 11:00:00,309.5,310.05,309.42,309.88,9640.0,288.7808,289.294,288.7061,289.1353,9640.0
2021-03-17 11:10:00,310.04,310.13,309.74,309.92,8903.0,289.2846,289.3686,289.0047,289.1727,8903.0
2021-03-17 11:20:00,309.94,311.07,309.89,311.06,12644.0,289.1913,290.2457,289.1447,290.2363,12644.0
2021-03-17 11:30:00,311.02,312.32,311.02,312.32,20219.0,290.199,291.412,290.199,291.412,20219.0
2021-03-17 11:40:00,312.31,313.24,312.09,313.0,26239.0,291.4027,292.2704,291.1974,292.0465,26239.0
2021-03-17 11:50:00,313.1,314.26,313.08,314.05,15630.0,292.1398,293.2221,292.1211,293.0262,15630.0
2021-03-17 12:00:00,314.04,315.25,313.98,315.0,33651.0,293.0168,294.1458,292.9609,293.9126,33651.0
2021-03-17 12:10:00,314.89,315.1,313.72,313.76,26667.0,293.8099,294.0059,292.7183,292.7556,26667.0
2021-03-17 12:20:00,313.8,314.14,313.15,313.29,13188.0,292.7929,293.1102,292.1864,292.3171,13188.0
2021-03-17 12:30:00,313.25,313.68,313.0,313.24,19162.0,292.2797,292.6809,292.0465,292.2704,19162.0
2021-03-17 12:40:00,313.11,313.27,312.71,312.87,15777.0,292.1491,292.2984,291.7759,291.9252,15777.0
2021-03-17 12:50:00,313.02,313.19,312.21,313.19,9512.0,292.0651,292.2237,291.3094,292.2237,9512.0
2021-03-17 13:00:00,313.45,313.78,313.12,313.65,14624.0,292.4663,292.7743,292.1584,292.653,14624.0
2021-03-17 13:10:00,313.63,313.89,313.21,313.21,6510.0,292.6343,292.8769,292.2424,292.2424,6510.0
2021-03-17 13:20:00,313.12,313.54,313.11,313.17,7130.0,292.1584,292.5503,292.1491,292.2051,7130.0
2021-03-17 13:30:00,313.15,313.79,313.15,313.56,9676.0,292.1864,292.7836,292.1864,292.569,9676.0
2021-03-17 13:40:00,313.51,313.58,313.23,313.42,16801.0,292.5223,292.5876,292.2611,292.4384,16801.0
2021-03-17 13:50:00,313.38,314.03,313.38,313.85,8145.0,292.401,293.0075,292.401,292.8396,8145.0
2021-03-17 14:00:00,314.02,314.64,313.44,313.83,17263.0,292.9982,293.5767,292.457,292.8209,17263.0
2021-03-17 14:10:00,313.93,313.95,311.52,311.78,12171.0,292.9142,292.9329,290.6655,290.9081,12171.0
2021-03-17 14:20:00,311.95,312.78,311.95,312.59,18977.0,291.0668,291.8412,291.0668,291.6639,18977.0
2021-03-17 14:30:00,312.49,312.88,311.83,311.83,14735.0,291.5706,291.9345,290.9548,290.9548,14735.0
2021-03-17 14:40:00,311.82,312.12,311.55,311.64,15070.0,290.9455,291.2254,290.6935,290.7775,15070.0
2021-03-17 14:50:00,311.6,311.65,310.66,310.66,11050.0,290.7402,290.7868,289.8631,289.8631,11050.0
2021-03-17 15:00:00,310.59,310.76,309.69,309.82,26581.0,289.7978,289.9564,288.9581,289.0794,26581.0
2021-03-17 15:10:00,309.78,310.14,309.56,309.56,11139.0,289.042,289.3779,288.8368,288.8368,11139.0
2021-03-17 15:20:00,309.62,309.86,309.17,309.38,14107.0,288.8927,289.1167,288.4729,288.6688,14107.0
2021-03-17 15:30:00,309.43,310.81,309.29,310.71,18223.0,288.7155,290.0031,288.5848,289.9098,18223.0
2021-03-17 15:40:00,310.68,310.91,309.96,310.5,38771.0,289.8818,290.0964,289.21,289.7138,38771.0
2021-03-17 15:50:00,310.38,310.87,309.95,310.78,58662.0,289.6019,290.0591,289.2006,289.9751,58662.0
2021-03-18 09:30:00,310.18,314.43,310.18,313.44,19660.0,289.4153,293.3807,289.4153,292.457,19660.0
2021-03-18 09:40:00,313.5,315.59,313.26,314.54,18524.0,292.513,294.4631,292.2891,293.4834,18524.0
2021-03-18 09:50:00,314.54,314.54,312.9,313.4,13138.0,293.4834,293.4834,291.9532,292.4197,13138.0
2021-03-18 10:00:00,313.25,314.1,313.24,313.69,19702.0,292.2797,293.0728,292.2704,292.6903,19702.0
2021-03-18 10:10:00,314.13,315.0,313.7,313.93,13686.0,293.1008,293.9126,292.6996,292.9142,13686.0
2021-03-18 10:20:00,314.15,314.53,313.02,313.04,9553.0,293.1195,293.474,292.0651,292.0838,9553.0
2021-03-18 10:30:00,313.02,313.02,312.26,312.54,8029.0,292.0651,292.0651,291.356,291.6173,8029.0
2021-03-18 10:40:00,312.4,313.25,312.4,313.15,14708.0,291.4866,292.2797,291.4866,292.1864,14708.0
2021-03-18 10:50:00,313.12,313.37,312.79,312.94,6416.0,292.1584,292.3917,291.8505,291.9905,6416.0
2021-03-18 11:00:00,312.82,313.31,312.54,313.1,8889.0,291.8785,292.3357,291.6173,292.1398,8889.0
2021-03-18 11:10:00,313.0,313.28,312.57,313.24,11454.0,292.0465,292.3077,291.6453,292.2704,11454.0
2021-03-18 11:20:00,313.05,313.09,312.23,312.61,7745.0,292.0931,292.1304,291.328,291.6826,7745.0
2021-03-18 11:30:00,312.55,313.27,312.44,313.27,9756.0,291.6266,292.2984,291.524,292.2984,9756.0
2021-03-18 11:40:00,313.14,314.18,312.93,314.15,6988.0,292.1771,293.1475,291.9812,293.1195,6988.0
2021-03-18 11:50:00,314.1,314.54,313.69,313.93,9124.0,293.0728,293.4834,292.6903,292.9142,9124.0
2021-03-18 12:00:00,313.93,314.21,312.96,313.16,19449.0,292.9142,293.1755,292.0091,292.1958,19449.0
2021-03-18 12:10:00,313.04,313.18,312.21,312.93,17046.0,292.0838,292.2144,291.3094,291.9812,17046.0
2021-03-18 12:20:00,313.06,313.83,312.88,313.23,35558.0,292.1025,292.8209,291.9345,292.2611,35558.0
2021-03-18 12:30:00,313.22,313.96,313.22,313.51,7628.0,292.2517,292.9422,292.2517,292.5223,7628.0
2021-03-18 12:40:00,313.6,314.1,313.5,313.85,17265.0,292.6063,293.0728,292.513,292.8396,17265.0
2021-03-18 12:50:00,313.92,314.88,313.9,314.88,19166.0,292.9049,293.8006,292.8862,293.8006,19166.0
2021-03-18 13:00:00,314.89,315.42,314.57,315.07,25867.0,293.8099,294.3045,293.5114,293.9779,25867.0
2021-03-18 13:10:00,315.07,315.1,313.96,314.21,12062.0,293.9779,294.0059,292.9422,293.1755,12062.0
2021-03-18 13:20:00,314.21,314.63,314.01,314.36,11185.0,293.1755,293.5673,292.9889,293.3154,11185.0
2021-03-18 13:30:00,314.28,314.71,314.16,314.38,7401.0,293.2408,293.642,293.1288,293.3341,7401.0
2021-03-18 13:40:00,314.43,314.76,314.42,314.51,6194.0,293.3807,293.6886,293.3714,293.4554,6194.0
2021-03-18 13:50:00,314.64,314.89,314.54,314.88,8777.0,293.5767,293.8099,293.4834,293.8006,8777.0
2021-03-18 14:00:00,314.72,314.76,314.35,314.52,13441.0,293.6513,293.6886,293.3061,293.4647,13441.0
2021-03-18 14:10:00,314.49,314.64,314.1,314.4,15381.0,293.4367,293.5767,293.0728,293.3527,15381.0
2021-03-18 14:20:00,314.26,314.47,314.07,314.14,9295.0,293.2221,293.4181,293.0448,293.1102,9295.0
2021-03-18 14:30:00,314.3,314.4,313.21,313.59,13637.0,293.2594,293.3527,292.2424,292.597,13637.0
2021-03-18 14:40:00,313.57,314.01,312.63,314.01,11899.0,292.5783,292.9889,291.7012,292.9889,11899.0
2021-03-18 14:50:00,313.94,314.5,313.94,314.09,13418.0,292.9235,293.4461,292.9235,293.0635,13418.0
2021-03-18 15:00:00,314.17,314.2,313.53,313.78,15331.0,293.1381,293.1661,292.541,292.7743,15331.0
2021-03-18 15:10:00,313.97,314.62,313.85,314.62,21422.0,292.9515,293.558,292.8396,293.558,21422.0
2021-03-18 15:20:00,314.65,314.65,313.86,314.44,18710.0,293.586,293.586,292.8489,293.3901,18710.0
2021-03-18 15:30:00,314.31,314.49,313.92,314.26,17819.0,293.2688,293.4367,292.9049,293.2221,17819.0
2021-03-18 15:40:00,314.24,314.38,313.86,314.18,36660.0,293.2035,293.3341,292.8489,293.1475,36660.0
2021-03-18 15:50:00,314.33,315.12,313.72,314.99,63460.0,293.2874,294.0245,292.7183,293.9032,63460.0
2021-03-19 09:30:00,315.58,316.45,313.68,313.87,122486.0,294.4538,295.2655,292.6809,292.8582,122486.0
2021-03-19 09:40:00,313.68,313.68,310.98,311.0,15918.0,292.6809,292.6809,290.1617,290.1804,15918.0
2021-03-19 09:50:00,310.56,312.0,310.56,312.0,29492.0,289.7698,291.1134,289.7698,291.1134,29492.0
2021-03-19 10:00:00,312.51,313.1,311.86,313.05,49406.0,291.5893,292.1398,290.9828,292.0931,49406.0
2021-03-19 10:10:00,312.98,313.25,312.29,312.88,35465.0,292.0278,292.2797,291.384,291.9345,35465.0
2021-03-19 10:20:00,312.88,312.88,310.41,311.73,15257.0,291.9345,291.9345,289.6299,290.8615,15257.0
2021-03-19 10:30:00,311.8,312.27,310.5,311.0,34698.0,290.9268,291.3653,289.7138,290.1804,34698.0
2021-03-19 10:40:00,311.13,312.12,311.1,312.07,10069.0,290.3017,291.2254,290.2737,291.1787,10069.0
2021-03-19 10:50:00,312.12,312.46,311.79,311.79,10918.0,291.2254,291.5426,290.9175,290.9175,10918.0
2021-03-19 11:00:00,311.99,312.31,310.92,310.92,7691.0,291.1041,291.4027,290.1057,290.1057,7691.0
2021-03-19 11:10:00,310.95,311.04,310.23,310.79,7154.0,290.1337,290.2177,289.4619,289.9844,7154.0
2021-03-19 11:20:00,310.92,311.56,310.75,311.38,11415.0,290.1057,290.7029,289.9471,290.5349,11415.0
2021-03-19 11:30:00,311.25,311.79,310.88,311.6,5105.0,290.4136,290.9175,290.0684,290.7402,5105.0
2021-03-19 11:40:00,311.38,311.53,310.8,310.96,7950.0,290.5349,290.6749,289.9937,290.143,7950.0
2021-03-19 11:50:00,311.0,311.25,310.71,311.09,7578.0,290.1804,290.4136,289.9098,290.2643,7578.0
2021-03-19 12:00:00,311.08,314.2,310.21,310.31,12486.0,290.255,293.1661,289.4432,289.5365,12486.0
2021-03-19 12:10:00,310.44,310.83,309.85,310.58,7347.0,289.6578,290.0217,289.1073,289.7885,7347.0
2021-03-19 12:20:00,310.57,311.03,310.34,310.81,12172.0,289.7791,290.2083,289.5645,290.0031,12172.0
2021-03-19 12:30:00,310.61,310.65,309.89,310.17,6900.0,289.8165,289.8538,289.1447,289.4059,6900.0
2021-03-19 12:40:00,310.17,310.52,310.0,310.24,8770.0,289.4059,289.7325,289.2473,289.4712,8770.0
2021-03-19 12:50:00,310.26,310.47,310.11,310.21,5873.0,289.4899,289.6858,289.3499,289.4432,5873.0
2021-03-19 13:00:00,310.21,310.4,309.71,309.73,12415.0,289.4432,289.6205,288.9767,288.9954,12415.0
2021-03-19 13:10:00,309.78,310.1,309.61,309.91,6572.0,289.042,289.3406,288.8834,289.1633,6572.0
2021-03-19 13:20:00,309.95,310.1,309.75,309.92,6303.0,289.2006,289.3406,289.014,289.1727,6303.0
2021-03-19 13:30:00,310.07,310.98,309.9,310.47,8965.0,289.3126,290.1617,289.154,289.6858,8965.0
2021-03-19 13:40:00,310.43,310.6,310.13,310.53,4509.0,289.6485,289.8071,289.3686,289.7418,4509.0
2021-03-19 13:50:00,310.46,311.02,310.46,311.0,8850.0,289.6765,290.199,289.6765,290.1804,8850.0
2021-03-19 14:00:00,311.02,311.02,310.55,310.93,9509.0,290.199,290.199,289.7605,290.115,9509.0
2021-03-19 14:10:00,310.84,310.84,310.01,310.1,7573.0,290.0311,290.0311,289.2566,289.3406,7573.0
2021-03-19 14:20:00,310.1,310.21,309.69,309.9,10092.0,289.3406,289.4432,288.9581,289.154,10092.0
2021-03-19 14:30:00,309.99,310.07,309.7,309.7,17389.0,289.238,289.3126,288.9674,288.9674,17389.0
2021-03-19 14:40:00,309.7,311.26,309.7,311.24,29850.0,288.9674,290.423,288.9674,290.4043,29850.0
2021-03-19 14:50:00,311.19,311.19,310.33,310.98,19948.0,290.3576,290.3576,289.5552,290.1617,19948.0
2021-03-19 15:00:00,310.94,311.25,310.29,310.59,27143.0,290.1244,290.4136,289.5179,289.7978,27143.0
2021-03-19 15:10:00,310.58,310.98,310.36,310.5,25270.0,289.7885,290.1617,289.5832,289.7138,25270.0
2021-03-19 15:20:00,310.5,310.82,310.05,310.09,33134.0,289.7138,290.0124,289.294,289.3313,33134.0
2021-03-19 15:30:00,310.19,311.1,309.84,310.94,29633.0,289.4246,290.2737,289.098,290.1244,29633.0
2021-03-19 15:40:00,310.94,312.03,310.08,310.08,41511.0,290.1244,291.1414,289.3219,289.3219,41511.0
2021-03-19 15:50:00,310.13,310.34,308.61,308.64,135316.0,289.3686,289.5645,287.9504,287.9783,135316.0
2021-03-22 09:30:00,308.04,309.76,307.31,309.76,35223.0,287.4185,289.0234,286.7374,289.0234,35223.0
2021-03-22 09:40:00,309.54,311.7,309.49,311.49,9996.0,288.8181,290.8335,288.7714,290.6376,9996.0
2021-03-22 09:50:00,311.66,312.91,310.85,312.31,11869.0,290.7962,291.9625,290.0404,291.4027,11869.0
2021-03-22 10:00:00,312.52,313.11,312.19,312.93,15252.0,291.5986,292.1491,291.2907,291.9812,15252.0
2021-03-22 10:10:00,312.92,314.13,312.39,312.75,16953.0,291.9718,293.1008,291.4773,291.8132,16953.0
2021-03-22 10:20:00,312.75,313.12,312.08,313.04,14233.0,291.8132,292.1584,291.1881,292.0838,14233.0
2021-03-22 10:30:00,313.09,313.71,312.71,312.86,9309.0,292.1304,292.7089,291.7759,291.9158,9309.0
2021-03-22 10:40:00,313.01,313.67,312.7,312.78,7992.0,292.0558,292.6716,291.7666,291.8412,7992.0
2021-03-22 10:50:00,312.85,312.85,311.82,311.82,7789.0,291.9065,291.9065,290.9455,290.9455,7789.0
2021-03-22 11:00:00,311.82,312.63,311.53,311.57,5904.0,290.9455,291.7012,290.6749,290.7122,5904.0
2021-03-22 11:10:00,311.3,311.48,310.76,311.04,7695.0,290.4603,290.6282,289.9564,290.2177,7695.0
2021-03-22 11:20:00,311.19,311.74,310.64,311.08,6407.0,290.3576,290.8708,289.8445,290.255,6407.0
2021-03-22 11:30:00,310.81,311.81,310.81,311.59,5801.0,290.0031,290.9361,290.0031,290.7309,5801.0
2021-03-22 11:40:00,311.59,312.11,311.32,311.43,7879.0,290.7309,291.216,290.4789,290.5816,7879.0
2021-03-22 11:50:00,311.36,312.01,311.12,311.96,6333.0,290.5163,291.1227,290.2923,291.0761,6333.0
2021-03-22 12:00:00,311.84,312.02,311.13,311.14,7652.0,290.9641,291.1321,290.3017,290.311,7652.0
2021-03-22 12:10:00,311.07,311.91,311.0,311.9,8232.0,290.2457,291.0294,290.1804,291.0201,8232.0
2021-03-22 12:20:00,311.76,312.01,311.44,312.01,9192.0,290.8895,291.1227,290.5909,291.1227,9192.0
2021-03-22 12:30:00,312.07,312.49,311.87,312.38,13388.0,291.1787,291.5706,290.9921,291.468,13388.0
2021-03-22 12:40:00,312.45,312.58,312.1,312.27,23540.0,291.5333,291.6546,291.2067,291.3653,23540.0
2021-03-22 12:50:00,312.27,312.89,312.27,312.79,14833.0,291.3653,291.9438,291.3653,291.8505,14833.0
2021-03-22 13:00:00,312.79,313.9,312.79,313.89,8122.0,291.8505,292.8862,291.8505,292.8769,8122.0
2021-03-22 13:10:00,313.87,314.96,313.72,314.12,43407.0,292.8582,293.8753,292.7183,293.0915,43407.0
2021-03-22 13:20:00,314.19,314.51,313.96,314.17,8655.0,293.1568,293.4554,292.9422,293.1381,8655.0
2021-03-22 13:30:00,314.25,314.32,313.75,313.96,10846.0,293.2128,293.2781,292.7463,292.9422,10846.0
2021-03-22 13:40:00,314.09,314.39,314.02,314.15,6163.0,293.0635,293.3434,292.9982,293.1195,6163.0
2021-03-22 13:50:00,314.15,314.22,313.51,313.69,8270.0,293.1195,293.1848,292.5223,292.6903,8270.0
2021-03-22 14:00:00,313.57,314.15,313.49,313.82,5212.0,292.5783,293.1195,292.5037,292.8116,5212.0
2021-03-22 14:10:00,313.82,313.9,313.54,313.85,4792.0,292.8116,292.8862,292.5503,292.8396,4792.0
2021-03-22 14:20:00,313.85,314.15,313.78,314.01,17809.0,292.8396,293.1195,292.7743,292.9889,17809.0
2021-03-22 14:30:00,314.09,315.2,313.93,315.13,14042.0,293.0635,294.0992,292.9142,294.0339,14042.0
2021-03-22 14:40:00,315.13,315.58,314.95,315.08,11698.0,294.0339,294.4538,293.8659,293.9872,11698.0
2021-03-22 14:50:00,314.94,315.3,314.86,314.94,6595.0,293.8566,294.1925,293.782,293.8566,6595.0
2021-03-22 15:00:00,315.01,315.35,314.87,315.35,7685.0,293.9219,294.2391,293.7913,294.2391,7685.0
2021-03-22 15:10:00,315.47,315.7,315.06,315.23,17495.0,294.3511,294.5657,293.9686,294.1272,17495.0
2021-03-22 15:20:00,315.3,315.45,314.93,314.97,11322.0,294.1925,294.3325,293.8473,293.8846,11322.0
2021-03-22 15:30:00,314.96,315.05,314.63,314.94,11631.0,293.8753,293.9592,293.5673,293.8566,11631.0
2021-03-22 15:40:00,314.95,315.09,314.25,314.25,27653.0,293.8659,293.9966,293.2128,293.2128,27653.0
2021-03-22 15:50:00,314.0,314.66,313.92,314.22,77541.0,292.9795,293.5953,292.9049,293.1848,77541.0
2021-03-23 09:30:00,313.12,315.49,313.12,315.09,17798.0,292.1584,294.3698,292.1584,293.9966,17798.0
2021-03-23 09:40:00,315.21,316.15,314.68,315.71,12842.0,294.1085,294.9856,293.614,294.575,12842.0
2021-03-23 09:50:00,315.31,317.16,315.11,316.94,13388.0,294.2018,295.928,294.0152,295.7227,13388.0
2021-03-23 10:00:00,317.17,317.4,315.55,315.76,12153.0,295.9373,296.1519,294.4258,294.6217,12153.0
2021-03-23 10:10:00,315.95,316.8,315.7,316.66,6553.0,294.799,295.5921,294.5657,295.4615,6553.0
2021-03-23 10:20:00,316.73,316.82,315.9,316.05,8826.0,295.5268,295.6107,294.7523,294.8923,8826.0
2021-03-23 10:30:00,316.12,316.44,314.96,315.29,12053.0,294.9576,295.2562,293.8753,294.1832,12053.0
2021-03-23 10:40:00,315.18,315.2,314.42,314.9,8582.0,294.0805,294.0992,293.3714,293.8193,8582.0
2021-03-23 10:50:00,314.93,315.66,314.78,314.78,10592.0,293.8473,294.5284,293.7073,293.7073,10592.0
2021-03-23 11:00:00,314.78,315.36,314.52,314.79,10154.0,293.7073,294.2485,293.4647,293.7166,10154.0
2021-03-23 11:10:00,314.84,315.58,314.79,315.28,6754.0,293.7633,294.4538,293.7166,294.1738,6754.0
2021-03-23 11:20:00,315.34,315.96,315.28,315.93,12622.0,294.2298,294.8083,294.1738,294.7803,12622.0
2021-03-23 11:30:00,315.88,316.18,315.6,315.92,8416.0,294.7337,295.0136,294.4724,294.771,8416.0
2021-03-23 11:40:00,316.0,316.19,315.74,316.08,12796.0,294.8456,295.0229,294.603,294.9203,12796.0
2021-03-23 11:50:00,315.93,316.69,315.81,316.24,15704.0,294.7803,295.4894,294.6684,295.0696,15704.0
2021-03-23 12:00:00,316.31,316.78,316.25,316.34,13305.0,295.1349,295.5734,295.0789,295.1629,13305.0
2021-03-23 12:10:00,316.37,316.56,316.32,316.32,12039.0,295.1909,295.3681,295.1442,295.1442,12039.0
2021-03-23 12:20:00,316.48,316.75,316.26,316.57,17275.0,295.2935,295.5454,295.0882,295.3775,17275.0
2021-03-23 12:30:00,316.57,316.64,316.13,316.24,10591.0,295.3775,295.4428,294.9669,295.0696,10591.0
2021-03-23 12:40:00,316.27,316.3,315.59,315.82,12066.0,295.0976,295.1256,294.4631,294.6777,12066.0
2021-03-23 12:50:00,315.82,316.16,315.78,316.09,15357.0,294.6777,294.9949,294.6404,294.9296,15357.0
2021-03-23 13:00:00,316.09,316.12,315.62,315.62,11354.0,294.9296,294.9576,294.4911,294.4911,11354.0
2021-03-23 13:10:00,315.66,316.14,315.66,316.05,10578.0,294.5284,294.9763,294.5284,294.8923,10578.0
2021-03-23 13:20:00,316.05,316.24,315.86,316.06,6573.0,294.8923,295.0696,294.715,294.9016,6573.0
2021-03-23 13:30:00,316.08,316.11,315.42,315.42,9913.0,294.9203,294.9483,294.3045,294.3045,9913.0
2021-03-23 13:40:00,315.38,315.38,314.36,314.63,15291.0,294.2671,294.2671,293.3154,293.5673,15291.0
2021-03-23 13:50:00,314.49,315.45,314.48,315.22,14649.0,293.4367,294.3325,293.4274,294.1179,14649.0
2021-03-23 14:00:00,315.29,315.45,314.77,315.43,12526.0,294.1832,294.3325,293.698,294.3138,12526.0
2021-03-23 14:10:00,315.33,315.97,315.26,315.78,12909.0,294.2205,294.8176,294.1552,294.6404,12909.0
2021-03-23 14:20:00,315.85,316.28,315.73,315.97,10984.0,294.7057,295.1069,294.5937,294.8176,10984.0
2021-03-23 14:30:00,315.95,316.09,315.66,315.93,11725.0,294.799,294.9296,294.5284,294.7803,11725.0
2021-03-23 14:40:00,315.93,316.05,315.34,315.9,17214.0,294.7803,294.8923,294.2298,294.7523,17214.0
2021-03-23 14:50:00,315.88,316.32,315.83,315.84,12182.0,294.7337,295.1442,294.687,294.6963,12182.0
2021-03-23 15:00:00,315.82,315.9,315.55,315.68,20442.0,294.6777,294.7523,294.4258,294.5471,20442.0
2021-03-23 15:10:00,315.63,315.63,314.94,315.12,16962.0,294.5004,294.5004,293.8566,294.0245,16962.0
2021-03-23 15:20:00,315.06,315.22,314.68,314.71,15273.0,293.9686,294.1179,293.614,293.642,15273.0
2021-03-23 15:30:00,314.67,314.67,313.7,313.82,27491.0,293.6047,293.6047,292.6996,292.8116,27491.0
2021-03-23 15:40:00,313.84,314.4,313.72,313.86,37924.0,292.8302,293.3527,292.7183,292.8489,37924.0
2021-03-23 15:50:00,313.76,314.69,313.38,314.15,94285.0,292.7556,293.6233,292.401,293.1195,94285.0
2021-03-24 09:30:00,315.14,317.55,315.14,317.14,24979.0,294.0432,296.2919,294.0432,295.9093,24979.0
2021-03-24 09:40:00,317.39,319.68,317.3,319.39,21127.0,296.1426,298.2793,296.0586,298.0087,21127.0
2021-03-24 09:50:00,319.34,320.82,319.23,320.8,22641.0,297.962,299.343,297.8594,299.3243,22641.0
2021-03-24 10:00:00,320.7,320.89,319.44,319.44,14352.0,299.231,299.4083,298.0553,298.0553,14352.0
2021-03-24 10:10:00,319.4,320.77,319.4,320.08,8520.0,298.018,299.2963,298.018,298.6525,8520.0
2021-03-24 10:20:00,320.28,320.59,319.64,319.92,12819.0,298.8391,299.1284,298.242,298.5032,12819.0
2021-03-24 10:30:00,319.99,320.15,319.34,319.86,10227.0,298.5685,298.7178,297.962,298.4472,10227.0
2021-03-24 10:40:00,319.86,320.93,319.84,320.93,12384.0,298.4472,299.4456,298.4286,299.4456,12384.0
2021-03-24 10:50:00,320.93,321.27,320.55,321.07,12530.0,299.4456,299.7628,299.091,299.5762,12530.0
2021-03-24 11:00:00,321.05,321.37,320.7,321.37,10921.0,299.5576,299.8561,299.231,299.8561,10921.0
2021-03-24 11:10:00,321.35,321.37,320.7,320.86,7622.0,299.8375,299.8561,299.231,299.3803,7622.0
2021-03-24 11:20:00,320.84,320.84,319.46,319.46,14066.0,299.3616,299.3616,298.074,298.074,14066.0
2021-03-24 11:30:00,319.43,319.59,318.84,319.54,8853.0,298.046,298.1953,297.4955,298.1487,8853.0
2021-03-24 11:40:00,319.62,320.0,319.38,319.91,7639.0,298.2233,298.5779,297.9994,298.4939,7639.0
2021-03-24 11:50:00,320.0,320.31,319.9,320.07,6225.0,298.5779,298.8671,298.4846,298.6432,6225.0
2021-03-24 12:00:00,320.13,320.24,319.31,319.36,15443.0,298.6992,298.8018,297.934,297.9807,15443.0
2021-03-24 12:10:00,319.31,319.41,318.55,319.1,9810.0,297.934,298.0274,297.2249,297.7381,9810.0
2021-03-24 12:20:00,319.21,319.21,318.6,318.75,12613.0,297.8407,297.8407,297.2716,297.4115,12613.0
2021-03-24 12:30:00,318.76,319.22,318.6,319.22,7826.0,297.4209,297.8501,297.2716,297.8501,7826.0
2021-03-24 12:40:00,319.22,319.25,318.32,318.32,28284.0,297.8501,297.8781,297.0103,297.0103,28284.0
2021-03-24 12:50:00,318.37,318.72,318.3,318.59,6194.0,297.057,297.3835,296.9917,297.2622,6194.0
2021-03-24 13:00:00,318.4,318.49,318.1,318.18,9059.0,297.085,297.1689,296.8051,296.8797,9059.0
2021-03-24 13:10:00,318.18,318.43,317.53,317.53,15360.0,296.8797,297.113,296.2732,296.2732,15360.0
2021-03-24 13:20:00,317.5,318.05,317.46,317.96,7079.0,296.2452,296.7584,296.2079,296.6744,7079.0
2021-03-24 13:30:00,318.09,318.2,317.88,317.92,4763.0,296.7957,296.8984,296.5998,296.6371,4763.0
2021-03-24 13:40:00,318.03,318.25,317.5,317.69,7012.0,296.7397,296.945,296.2452,296.4225,7012.0
2021-03-24 13:50:00,317.8,317.81,317.34,317.46,12909.0,296.5251,296.5345,296.0959,296.2079,12909.0
2021-03-24 14:00:00,317.38,317.6,317.13,317.35,3541.0,296.1333,296.3385,295.9,296.1053,3541.0
2021-03-24 14:10:00,317.44,317.79,317.19,317.63,8182.0,296.1892,296.5158,295.956,296.3665,8182.0
2021-03-24 14:20:00,317.57,317.7,317.03,317.06,3801.0,296.3105,296.4318,295.8067,295.8347,3801.0
2021-03-24 14:30:00,317.0,317.13,316.56,316.77,5688.0,295.7787,295.9,295.3681,295.5641,5688.0
2021-03-24 14:40:00,316.87,317.57,316.67,317.26,7608.0,295.6574,296.3105,295.4708,296.0213,7608.0
2021-03-24 14:50:00,317.32,317.88,317.01,317.88,19134.0,296.0773,296.5998,295.788,296.5998,19134.0
2021-03-24 15:00:00,317.63,318.6,317.39,318.6,10981.0,296.3665,297.2716,296.1426,297.2716,10981.0
2021-03-24 15:10:00,318.6,318.75,318.25,318.39,12301.0,297.2716,297.4115,296.945,297.0756,12301.0
2021-03-24 15:20:00,318.37,318.52,317.7,317.99,12219.0,297.057,297.1969,296.4318,296.7024,12219.0
2021-03-24 15:30:00,318.0,318.15,317.46,317.51,19792.0,296.7117,296.8517,296.2079,296.2545,19792.0
2021-03-24 15:40:00,317.44,317.74,316.81,316.85,27050.0,296.1892,296.4692,295.6014,295.6387,27050.0
2021-03-24 15:50:00,316.82,317.05,315.95,316.23,49860.0,295.6107,295.8253,294.799,295.0602,49860.0
2021-03-25 09:30:00,317.15,318.89,316.94,317.39,33838.0,295.9186,297.5422,295.7227,296.1426,33838.0
2021-03-25 09:40:00,317.4,317.56,316.29,317.55,12389.0,296.1519,296.3012,295.1162,296.2919,12389.0
2021-03-25 09:50:00,317.56,318.66,316.94,318.44,20624.0,296.3012,297.3276,295.7227,297.1223,20624.0
2021-03-25 10:00:00,318.54,318.54,316.78,317.73,22065.0,297.2156,297.2156,295.5734,296.4598,22065.0
2021-03-25 10:10:00,317.71,317.75,316.93,317.22,7100.0,296.4412,296.4785,295.7134,295.984,7100.0
2021-03-25 10:20:00,317.57,318.16,317.57,318.05,11793.0,296.3105,296.861,296.3105,296.7584,11793.0
2021-03-25 10:30:00,318.25,318.25,317.6,317.65,6509.0,296.945,296.945,296.3385,296.3852,6509.0
2021-03-25 10:40:00,317.55,317.59,316.89,316.99,9984.0,296.2919,296.3292,295.6761,295.7694,9984.0
2021-03-25 10:50:00,317.01,317.05,316.56,317.0,19343.0,295.788,295.8253,295.3681,295.7787,19343.0
2021-03-25 11:00:00,317.0,317.29,316.61,316.78,22481.0,295.7787,296.0493,295.4148,295.5734,22481.0
2021-03-25 11:10:00,316.96,317.17,316.77,317.08,9379.0,295.7414,295.9373,295.5641,295.8533,9379.0
2021-03-25 11:20:00,317.09,318.87,317.09,318.87,7672.0,295.8627,297.5235,295.8627,297.5235,7672.0
2021-03-25 11:30:00,318.85,320.62,318.7,320.12,16168.0,297.5048,299.1564,297.3649,298.6898,16168.0
2021-03-25 11:40:00,320.15,320.16,319.01,319.26,11891.0,298.7178,298.7271,297.6541,297.8874,11891.0
2021-03-25 11:50:00,319.11,320.53,318.98,320.27,7827.0,297.7474,299.0724,297.6261,298.8298,7827.0
2021-03-25 12:00:00,320.38,320.43,319.52,319.66,9356.0,298.9324,298.9791,298.13,298.2606,9356.0
2021-03-25 12:10:00,319.85,320.53,319.75,320.23,6790.0,298.4379,299.0724,298.3446,298.7925,6790.0
2021-03-25 12:20:00,320.09,320.11,319.17,319.17,7960.0,298.6618,298.6805,297.8034,297.8034,7960.0
2021-03-25 12:30:00,319.26,319.84,319.2,319.77,5041.0,297.8874,298.4286,297.8314,298.3633,5041.0
2021-03-25 12:40:00,319.77,319.93,319.55,319.81,5455.0,298.3633,298.5125,298.158,298.4006,5455.0
2021-03-25 12:50:00,319.81,320.07,319.63,320.04,12229.0,298.4006,298.6432,298.2326,298.6152,12229.0
2021-03-25 13:00:00,320.11,320.21,319.66,319.95,10424.0,298.6805,298.7738,298.2606,298.5312,10424.0
2021-03-25 13:10:00,319.86,320.2,319.73,319.94,5563.0,298.4472,298.7645,298.3259,298.5219,5563.0
2021-03-25 13:20:00,320.0,320.66,319.95,320.32,8844.0,298.5779,299.1937,298.5312,298.8764,8844.0
2021-03-25 13:30:00,320.34,320.35,319.77,320.12,6628.0,298.8951,298.9044,298.3633,298.6898,6628.0
2021-03-25 13:40:00,320.59,320.9,320.35,320.57,6195.0,299.1284,299.4176,298.9044,299.1097,6195.0
2021-03-25 13:50:00,320.63,321.45,320.63,320.91,14816.0,299.1657,299.9308,299.1657,299.4269,14816.0
2021-03-25 14:00:00,321.02,321.02,320.43,320.51,7435.0,299.5296,299.5296,298.9791,299.0537,7435.0
2021-03-25 14:10:00,320.52,320.8,320.5,320.79,4151.0,299.063,299.3243,299.0444,299.315,4151.0
2021-03-25 14:20:00,320.78,320.84,320.32,320.62,6350.0,299.3056,299.3616,298.8764,299.1564,6350.0
2021-03-25 14:30:00,320.41,320.66,320.06,320.66,5097.0,298.9604,299.1937,298.6338,299.1937,5097.0
2021-03-25 14:40:00,320.81,321.12,320.54,320.7,5420.0,299.3336,299.6229,299.0817,299.231,5420.0
2021-03-25 14:50:00,320.87,321.26,320.87,321.15,15668.0,299.3896,299.7535,299.3896,299.6509,15668.0
2021-03-25 15:00:00,321.09,321.33,320.34,320.73,13068.0,299.5949,299.8188,298.8951,299.259,13068.0
2021-03-25 15:10:00,320.68,321.66,320.67,321.43,6015.0,299.2123,300.1267,299.203,299.9121,6015.0
2021-03-25 15:20:00,321.52,321.67,321.22,321.56,8381.0,299.9961,300.1361,299.7162,300.0334,8381.0
2021-03-25 15:30:00,321.3,321.79,321.13,321.38,12248.0,299.7908,300.248,299.6322,299.8655,12248.0
2021-03-25 15:40:00,321.29,321.86,321.09,321.79,14098.0,299.7815,300.3133,299.5949,300.248,14098.0
2021-03-25 15:50:00,321.92,322.0,321.13,321.17,59391.0,300.3693,300.444,299.6322,299.6695,59391.0
2021-03-26 09:30:00,321.29,323.19,321.13,321.42,50166.0,299.7815,301.5543,299.6322,299.9028,50166.0
2021-03-26 09:40:00,321.34,322.18,321.2,322.18,24692.0,299.8282,300.6119,299.6975,300.6119,24692.0
2021-03-26 09:50:00,322.29,322.85,322.0,322.0,14452.0,300.7146,301.2371,300.444,300.444,14452.0
2021-03-26 10:00:00,322.5,322.5,320.75,321.17,15968.0,300.9105,300.9105,299.2777,299.6695,15968.0
2021-03-26 10:10:00,321.06,321.06,320.07,320.8,12967.0,299.5669,299.5669,298.6432,299.3243,12967.0
2021-03-26 10:20:00,320.82,321.07,319.71,319.71,11113.0,299.343,299.5762,298.3073,298.3073,11113.0
2021-03-26 10:30:00,319.98,320.13,318.5,318.92,12391.0,298.5592,298.6992,297.1783,297.5702,12391.0
2021-03-26 10:40:00,318.91,318.99,317.57,318.05,13304.0,297.5608,297.6355,296.3105,296.7584,13304.0
2021-03-26 10:50:00,318.05,318.89,317.85,318.3,11468.0,296.7584,297.5422,296.5718,296.9917,11468.0
2021-03-26 11:00:00,318.25,319.19,318.25,318.7,11977.0,296.945,297.8221,296.945,297.3649,11977.0
2021-03-26 11:10:00,318.57,318.79,317.38,317.38,10810.0,297.2436,297.4489,296.1333,296.1333,10810.0
2021-03-26 11:20:00,317.35,317.4,316.42,316.82,16435.0,296.1053,296.1519,295.2375,295.6107,16435.0
2021-03-26 11:30:00,317.27,317.48,315.72,315.78,11146.0,296.0306,296.2266,294.5844,294.6404,11146.0
2021-03-26 11:40:00,315.93,316.59,315.67,316.54,7811.0,294.7803,295.3961,294.5377,295.3495,7811.0
2021-03-26 11:50:00,316.31,316.31,315.87,315.9,7349.0,295.1349,295.1349,294.7243,294.7523,7349.0
2021-03-26 12:00:00,316.3,317.29,316.12,316.35,14400.0,295.1256,296.0493,294.9576,295.1722,14400.0
2021-03-26 12:10:00,316.25,316.44,315.69,316.25,8224.0,295.0789,295.2562,294.5564,295.0789,8224.0
2021-03-26 12:20:00,316.28,316.36,315.74,316.12,8487.0,295.1069,295.1815,294.603,294.9576,8487.0
2021-03-26 12:30:00,316.21,317.16,316.05,317.11,7578.0,295.0416,295.928,294.8923,295.8813,7578.0
2021-03-26 12:40:00,317.11,317.8,316.99,317.25,10565.0,295.8813,296.5251,295.7694,296.012,10565.0
2021-03-26 12:50:00,317.27,317.92,317.05,317.05,9858.0,296.0306,296.6371,295.8253,295.8253,9858.0
2021-03-26 13:00:00,317.11,317.26,316.75,317.18,8806.0,295.8813,296.0213,295.5454,295.9466,8806.0
2021-03-26 13:10:00,317.13,317.28,316.49,316.5,4358.0,295.9,296.0399,295.3028,295.3122,4358.0
2021-03-26 13:20:00,316.66,317.09,316.48,316.76,8692.0,295.4615,295.8627,295.2935,295.5548,8692.0
2021-03-26 13:30:00,316.87,317.04,316.56,316.71,6535.0,295.6574,295.816,295.3681,295.5081,6535.0
2021-03-26 13:40:00,316.61,317.18,316.6,317.0,6302.0,295.4148,295.9466,295.4055,295.7787,6302.0
2021-03-26 13:50:00,316.9,318.27,316.9,318.19,4974.0,295.6854,296.9637,295.6854,296.889,4974.0
2021-03-26 14:00:00,318.17,318.23,317.51,317.81,9194.0,296.8704,296.9263,296.2545,296.5345,9194.0
2021-03-26 14:10:00,317.95,318.27,317.24,317.58,9187.0,296.6651,296.9637,296.0026,296.3199,9187.0
2021-03-26 14:20:00,317.48,318.07,317.19,317.83,11876.0,296.2266,296.7771,295.956,296.5531,11876.0
2021-03-26 14:30:00,317.84,317.84,317.17,317.22,11707.0,296.5625,296.5625,295.9373,295.984,11707.0
2021-03-26 14:40:00,317.36,317.41,316.89,317.13,8511.0,296.1146,296.1612,295.6761,295.9,8511.0
2021-03-26 14:50:00,317.05,317.94,317.04,317.85,12468.0,295.8253,296.6558,295.816,296.5718,12468.0
2021-03-26 15:00:00,317.84,317.89,316.83,316.89,14508.0,296.5625,296.6091,295.6201,295.6761,14508.0
2021-03-26 15:10:00,316.89,317.38,316.84,317.27,10577.0,295.6761,296.1333,295.6294,296.0306,10577.0
2021-03-26 15:20:00,317.27,317.4,317.04,317.26,10573.0,296.0306,296.1519,295.816,296.0213,10573.0
2021-03-26 15:30:00,317.26,318.58,317.26,318.39,27944.0,296.0213,297.2529,296.0213,297.0756,27944.0
2021-03-26 15:40:00,318.32,318.53,317.58,317.74,36512.0,297.0103,297.2063,296.3199,296.4692,36512.0
2021-03-26 15:50:00,317.8,319.48,317.2,319.02,67656.0,296.5251,298.0927,295.9653,297.6635,67656.0
2021-03-29 09:30:00,319.7,323.2,319.7,323.17,21382.0,298.2979,301.5636,298.2979,301.5356,21382.0
2021-03-29 09:40:00,323.24,324.61,322.82,323.42,11502.0,301.601,302.8792,301.2091,301.7689,11502.0
2021-03-29 09:50:00,323.13,323.33,322.27,322.86,10636.0,301.4983,301.6849,300.6959,301.2464,10636.0
2021-03-29 10:00:00,323.5,324.27,323.28,323.64,12874.0,301.8436,302.562,301.6383,301.9742,12874.0
2021-03-29 10:10:00,323.36,323.92,322.46,323.53,18506.0,301.7129,302.2354,300.8732,301.8715,18506.0
2021-03-29 10:20:00,323.13,323.5,322.31,323.29,5397.0,301.4983,301.8436,300.7332,301.6476,5397.0
2021-03-29 10:30:00,323.31,323.63,323.09,323.62,6780.0,301.6663,301.9649,301.461,301.9555,6780.0
2021-03-29 10:40:00,323.63,323.63,322.9,323.51,17800.0,301.9649,301.9649,301.2837,301.8529,17800.0
2021-03-29 10:50:00,323.62,324.3,323.32,324.14,12641.0,301.9555,302.59,301.6756,302.4407,12641.0
2021-03-29 11:00:00,324.13,324.52,323.92,324.15,12705.0,302.4314,302.7953,302.2354,302.45,12705.0
2021-03-29 11:10:00,324.02,325.42,323.81,325.42,12566.0,302.3287,303.635,302.1328,303.635,12566.0
2021-03-29 11:20:00,325.24,325.91,325.19,325.71,6939.0,303.4671,304.0922,303.4204,303.9056,6939.0
2021-03-29 11:30:00,325.87,326.0,324.79,325.14,12126.0,304.0549,304.1762,303.0472,303.3738,12126.0
2021-03-29 11:40:00,325.14,325.93,325.12,325.35,7782.0,303.3738,304.1109,303.3551,303.5697,7782.0
2021-03-29 11:50:00,325.54,325.77,324.78,325.6,10554.0,303.747,303.9616,303.0379,303.803,10554.0
2021-03-29 12:00:00,325.53,325.84,325.4,325.42,5016.0,303.7377,304.0269,303.6164,303.635,5016.0
2021-03-29 12:10:00,325.42,325.56,324.92,325.56,6378.0,303.635,303.7656,303.1685,303.7656,6378.0
2021-03-29 12:20:00,325.44,325.8,325.24,325.79,6483.0,303.6537,303.9896,303.4671,303.9803,6483.0
2021-03-29 12:30:00,325.81,326.15,325.69,325.81,4412.0,303.9989,304.3162,303.8869,303.9989,4412.0
2021-03-29 12:40:00,325.83,325.83,325.25,325.32,6527.0,304.0176,304.0176,303.4764,303.5417,6527.0
2021-03-29 12:50:00,325.32,325.5,324.7,324.7,7783.0,303.5417,303.7097,302.9632,302.9632,7783.0
2021-03-29 13:00:00,324.7,324.97,324.43,324.44,5246.0,302.9632,303.2151,302.7113,302.7206,5246.0
2021-03-29 13:10:00,324.45,324.67,323.83,324.23,7307.0,302.73,302.9352,302.1515,302.5247,7307.0
2021-03-29 13:20:00,324.22,324.22,323.62,323.62,5907.0,302.5154,302.5154,301.9555,301.9555,5907.0
2021-03-29 13:30:00,323.63,324.69,323.61,324.18,3565.0,301.9649,302.9539,301.9462,302.478,3565.0
2021-03-29 13:40:00,324.29,324.47,323.89,324.4,8863.0,302.5807,302.7486,302.2074,302.6833,8863.0
2021-03-29 13:50:00,324.55,324.7,324.11,324.28,3433.0,302.8233,302.9632,302.4127,302.5713,3433.0
2021-03-29 14:00:00,324.26,324.5,324.01,324.39,7097.0,302.5527,302.7766,302.3194,302.674,7097.0
2021-03-29 14:10:00,324.34,324.94,324.31,324.55,5339.0,302.6273,303.1872,302.5993,302.8233,5339.0
2021-03-29 14:20:00,324.48,324.68,324.04,324.12,10656.0,302.7579,302.9446,302.3474,302.422,10656.0
2021-03-29 14:30:00,324.12,324.22,323.56,323.91,6483.0,302.422,302.5154,301.8995,302.2261,6483.0
2021-03-29 14:40:00,323.93,324.52,323.92,324.43,12298.0,302.2448,302.7953,302.2354,302.7113,12298.0
2021-03-29 14:50:00,324.5,324.71,324.2,324.53,5791.0,302.7766,302.9726,302.4967,302.8046,5791.0
2021-03-29 15:00:00,324.67,324.99,324.44,324.44,11759.0,302.9352,303.2338,302.7206,302.7206,11759.0
2021-03-29 15:10:00,324.53,324.56,323.82,323.98,13481.0,302.8046,302.8326,302.1421,302.2914,13481.0
2021-03-29 15:20:00,324.08,324.19,323.6,324.19,13431.0,302.3847,302.4874,301.9369,302.4874,13431.0
2021-03-29 15:30:00,324.1,324.25,323.61,323.86,13863.0,302.4034,302.5433,301.9462,302.1795,13863.0
2021-03-29 15:40:00,323.91,323.92,323.13,323.31,18209.0,302.2261,302.2354,301.4983,301.6663,18209.0
2021-03-29 15:50:00,323.24,323.62,323.0,323.32,68201.0,301.601,301.9555,301.377,301.6756,68201.0
2021-03-30 09:30:00,323.06,324.3,323.06,323.56,21016.0,301.433,302.59,301.433,301.8995,21016.0
2021-03-30 09:40:00,323.56,324.7,322.15,322.63,29311.0,301.8995,302.9632,300.5839,301.0318,29311.0
2021-03-30 09:50:00,322.63,323.84,322.16,323.46,12210.0,301.0318,302.1608,300.5933,301.8062,12210.0
2021-03-30 10:00:00,323.46,324.48,323.36,323.86,43674.0,301.8062,302.7579,301.7129,302.1795,43674.0
2021-03-30 10:10:00,323.31,323.42,322.46,322.91,5057.0,301.6663,301.7689,300.8732,301.2931,5057.0
2021-03-30 10:20:00,322.91,323.5,322.6,323.19,7832.0,301.2931,301.8436,301.0038,301.5543,7832.0
2021-03-30 10:30:00,323.09,323.65,322.81,323.25,7112.0,301.461,301.9835,301.1997,301.6103,7112.0
2021-03-30 10:40:00,323.42,323.42,322.16,322.9,16062.0,301.7689,301.7689,300.5933,301.2837,16062.0
2021-03-30 10:50:00,322.9,323.18,322.61,322.66,9576.0,301.2837,301.545,301.0131,301.0598,9576.0
2021-03-30 11:00:00,322.6,323.28,322.4,322.65,8250.0,301.0038,301.6383,300.8172,301.0505,8250.0
2021-03-30 11:10:00,322.69,323.04,322.51,322.71,8474.0,301.0878,301.4143,300.9198,301.1064,8474.0
2021-03-30 11:20:00,322.71,322.71,321.71,321.71,7915.0,301.1064,301.1064,300.1734,300.1734,7915.0
2021-03-30 11:30:00,321.73,322.31,321.73,322.31,8545.0,300.192,300.7332,300.192,300.7332,8545.0
2021-03-30 11:40:00,322.32,323.87,322.32,323.34,14902.0,300.7425,302.1888,300.7425,301.6943,14902.0
2021-03-30 11:50:00,323.35,323.7,322.8,322.83,11153.0,301.7036,302.0302,301.1904,301.2184,11153.0
2021-03-30 12:00:00,323.03,323.57,323.02,323.33,5452.0,301.405,301.9089,301.3957,301.6849,5452.0
2021-03-30 12:10:00,323.32,323.62,323.24,323.39,3196.0,301.6756,301.9555,301.601,301.7409,3196.0
2021-03-30 12:20:00,323.15,323.35,323.02,323.02,6008.0,301.517,301.7036,301.3957,301.3957,6008.0
2021-03-30 12:30:00,323.02,323.35,322.76,323.14,6299.0,301.3957,301.7036,301.1531,301.5077,6299.0
2021-03-30 12:40:00,323.2,323.27,322.77,322.86,5331.0,301.5636,301.629,301.1624,301.2464,5331.0
2021-03-30 12:50:00,322.75,323.67,322.75,323.6,11572.0,301.1438,302.0022,301.1438,301.9369,11572.0
2021-03-30 13:00:00,323.75,323.87,323.33,323.37,5391.0,302.0768,302.1888,301.6849,301.7223,5391.0
2021-03-30 13:10:00,323.35,323.75,323.25,323.75,7446.0,301.7036,302.0768,301.6103,302.0768,7446.0
2021-03-30 13:20:00,323.57,323.67,323.12,323.18,5970.0,301.9089,302.0022,301.489,301.545,5970.0
2021-03-30 13:30:00,323.15,323.81,323.13,323.8,5308.0,301.517,302.1328,301.4983,302.1235,5308.0
2021-03-30 13:40:00,323.8,323.96,323.53,323.67,5572.0,302.1235,302.2728,301.8715,302.0022,5572.0
2021-03-30 13:50:00,323.65,324.27,323.64,324.04,6818.0,301.9835,302.562,301.9742,302.3474,6818.0
2021-03-30 14:00:00,324.04,324.04,323.75,323.79,6600.0,302.3474,302.3474,302.0768,302.1141,6600.0
2021-03-30 14:10:00,323.72,324.35,323.72,324.35,8291.0,302.0488,302.6367,302.0488,302.6367,8291.0
2021-03-30 14:20:00,324.38,324.5,324.13,324.43,7164.0,302.6646,302.7766,302.4314,302.7113,7164.0
2021-03-30 14:30:00,324.38,324.39,324.02,324.13,9572.0,302.6646,302.674,302.3287,302.4314,9572.0
2021-03-30 14:40:00,324.09,324.15,323.77,323.94,7104.0,302.3941,302.45,302.0955,302.2541,7104.0
2021-03-30 14:50:00,324.09,324.11,323.57,324.11,8190.0,302.3941,302.4127,301.9089,302.4127,8190.0
2021-03-30 15:00:00,324.14,324.56,324.07,324.5,8682.0,302.4407,302.8326,302.3754,302.7766,8682.0
2021-03-30 15:10:00,324.44,324.45,323.94,323.94,6766.0,302.7206,302.73,302.2541,302.2541,6766.0
2021-03-30 15:20:00,323.93,324.11,323.67,323.73,5845.0,302.2448,302.4127,302.0022,302.0582,5845.0
2021-03-30 15:30:00,323.56,323.63,323.02,323.1,9522.0,301.8995,301.9649,301.3957,301.4703,9522.0
2021-03-30 15:40:00,323.1,323.19,322.58,322.63,11478.0,301.4703,301.5543,300.9851,301.0318,11478.0
2021-03-30 15:50:00,322.44,322.71,321.56,322.63,56134.0,300.8545,301.1064,300.0334,301.0318,56134.0
2021-03-31 09:30:00,321.62,323.31,320.95,321.27,16889.0,300.0894,301.6663,299.4643,299.7628,16889.0
2021-03-31 09:40:00,321.39,321.71,320.27,320.76,10616.0,299.8748,300.1734,298.8298,299.287,10616.0
2021-03-31 09:50:00,320.78,321.61,320.36,321.1,10299.0,299.3056,300.0801,298.9138,299.6042,10299.0
2021-03-31 10:00:00,321.0,321.92,320.85,321.01,17448.0,299.5109,300.3693,299.371,299.5202,17448.0
2021-03-31 10:10:00,321.01,321.75,320.63,320.85,7462.0,299.5202,300.2107,299.1657,299.371,7462.0
2021-03-31 10:20:00,320.64,321.56,320.59,321.4,8924.0,299.175,300.0334,299.1284,299.8841,8924.0
2021-03-31 10:30:00,321.4,321.4,320.71,321.1,7683.0,299.8841,299.8841,299.2403,299.6042,7683.0
2021-03-31 10:40:00,321.13,321.99,320.94,321.99,6583.0,299.6322,300.4346,299.4549,300.4346,6583.0
2021-03-31 10:50:00,321.93,322.79,321.93,322.49,4426.0,300.3787,301.1811,300.3787,300.9012,4426.0
2021-03-31 11:00:00,322.67,322.94,322.31,322.39,7041.0,301.0691,301.321,300.7332,300.8079,7041.0
2021-03-31 11:10:00,322.23,322.66,321.92,322.66,7702.0,300.6586,301.0598,300.3693,301.0598,7702.0
2021-03-31 11:20:00,322.6,322.87,322.08,322.26,8303.0,301.0038,301.2557,300.5186,300.6866,8303.0
2021-03-31 11:30:00,322.33,322.5,322.07,322.41,8557.0,300.7519,300.9105,300.5093,300.8265,8557.0
2021-03-31 11:40:00,322.44,323.27,322.33,322.71,15157.0,300.8545,301.629,300.7519,301.1064,15157.0
2021-03-31 11:50:00,322.56,322.8,322.33,322.53,7736.0,300.9665,301.1904,300.7519,300.9385,7736.0
2021-03-31 12:00:00,322.42,322.78,322.29,322.65,6226.0,300.8359,301.1718,300.7146,301.0505,6226.0
2021-03-31 12:10:00,322.75,322.97,322.7,322.92,5584.0,301.1438,301.349,301.0971,301.3024,5584.0
2021-03-31 12:20:00,322.99,322.99,322.25,322.46,4804.0,301.3677,301.3677,300.6772,300.8732,4804.0
2021-03-31 12:30:00,322.37,322.88,322.37,322.65,6860.0,300.7892,301.2651,300.7892,301.0505,6860.0
2021-03-31 12:40:00,322.64,322.76,322.29,322.56,8313.0,301.0411,301.1531,300.7146,300.9665,8313.0
2021-03-31 12:50:00,322.4,322.61,322.1,322.26,4904.0,300.8172,301.0131,300.5373,300.6866,4904.0
2021-03-31 13:00:00,322.33,322.8,322.24,322.76,5600.0,300.7519,301.1904,300.6679,301.1531,5600.0
2021-03-31 13:10:00,322.75,322.84,322.28,322.48,6961.0,301.1438,301.2277,300.7052,300.8918,6961.0
2021-03-31 13:20:00,322.49,322.52,322.19,322.5,7255.0,300.9012,300.9292,300.6213,300.9105,7255.0
2021-03-31 13:30:00,322.53,322.94,322.36,322.86,7437.0,300.9385,301.321,300.7799,301.2464,7437.0
2021-03-31 13:40:00,322.86,322.94,322.5,322.67,6118.0,301.2464,301.321,300.9105,301.0691,6118.0
2021-03-31 13:50:00,322.66,322.79,322.52,322.77,5841.0,301.0598,301.1811,300.9292,301.1624,5841.0
2021-03-31 14:00:00,322.7,323.25,322.7,323.13,10503.0,301.0971,301.6103,301.0971,301.4983,10503.0
2021-03-31 14:10:00,323.13,323.51,323.01,323.3,12415.0,301.4983,301.8529,301.3864,301.6569,12415.0
2021-03-31 14:20:00,323.25,323.72,323.23,323.29,11102.0,301.6103,302.0488,301.5916,301.6476,11102.0
2021-03-31 14:30:00,323.35,323.62,323.22,323.33,8228.0,301.7036,301.9555,301.5823,301.6849,8228.0
2021-03-31 14:40:00,323.41,323.45,322.71,322.82,8670.0,301.7596,301.7969,301.1064,301.2091,8670.0
2021-03-31 14:50:00,322.85,323.43,322.75,323.31,11461.0,301.2371,301.7782,301.1438,301.6663,11461.0
2021-03-31 15:00:00,323.14,323.29,322.79,323.27,21283.0,301.5077,301.6476,301.1811,301.629,21283.0
2021-03-31 15:10:00,323.32,323.44,322.56,322.8,32654.0,301.6756,301.7876,300.9665,301.1904,32654.0
2021-03-31 15:20:00,322.9,323.32,322.59,323.31,10949.0,301.2837,301.6756,300.9945,301.6663,10949.0
2021-03-31 15:30:00,323.33,323.37,322.96,323.0,15001.0,301.6849,301.7223,301.3397,301.377,15001.0
2021-03-31 15:40:00,323.04,323.38,322.98,323.12,22197.0,301.4143,301.7316,301.3584,301.489,22197.0
2021-03-31 15:50:00,323.03,324.32,323.03,323.64,86910.0,301.405,302.6087,301.405,301.9742,86910.0
2021-04-01 09:30:00,323.04,324.0,321.94,322.16,26218.0,301.4143,302.3101,300.388,300.5933,26218.0
2021-04-01 09:40:00,322.16,323.63,322.16,322.66,9280.0,300.5933,301.9649,300.5933,301.0598,9280.0
2021-04-01 09:50:00,322.5,323.05,322.3,323.03,9031.0,300.9105,301.4237,300.7239,301.405,9031.0
2021-04-01 10:00:00,322.88,324.02,322.73,322.96,8718.0,301.2651,302.3287,301.1251,301.3397,8718.0
2021-04-01 10:10:00,322.56,322.56,321.45,321.69,7782.0,300.9665,300.9665,299.9308,300.1547,7782.0
2021-04-01 10:20:00,321.66,323.17,321.66,323.12,8784.0,300.1267,301.5356,300.1267,301.489,8784.0
2021-04-01 10:30:00,322.99,323.83,322.99,323.67,8257.0,301.3677,302.1515,301.3677,302.0022,8257.0
2021-04-01 10:40:00,323.74,323.99,323.26,323.35,7034.0,302.0675,302.3008,301.6196,301.7036,7034.0
2021-04-01 10:50:00,323.59,323.92,323.29,323.55,8542.0,301.9275,302.2354,301.6476,301.8902,8542.0
2021-04-01 11:00:00,323.43,324.35,323.43,324.35,7909.0,301.7782,302.6367,301.7782,302.6367,7909.0
2021-04-01 11:10:00,324.39,324.59,323.95,324.41,7006.0,302.674,302.8606,302.2634,302.6926,7006.0
2021-04-01 11:20:00,324.26,324.61,323.94,324.45,8205.0,302.5527,302.8792,302.2541,302.73,8205.0
2021-04-01 11:30:00,324.45,324.67,323.48,323.48,7077.0,302.73,302.9352,301.8249,301.8249,7077.0
2021-04-01 11:40:00,323.7,324.41,323.49,323.64,6902.0,302.0302,302.6926,301.8342,301.9742,6902.0
2021-04-01 11:50:00,323.47,323.87,323.28,323.62,11971.0,301.8156,302.1888,301.6383,301.9555,11971.0
2021-04-01 12:00:00,323.91,324.17,323.54,323.99,13754.0,302.2261,302.4687,301.8809,302.3008,13754.0
2021-04-01 12:10:00,324.07,324.46,324.0,324.0,7063.0,302.3754,302.7393,302.3101,302.3101,7063.0
2021-04-01 12:20:00,324.18,325.08,324.03,324.86,17360.0,302.478,303.3178,302.3381,303.1125,17360.0
2021-04-01 12:30:00,324.81,324.96,324.61,324.89,10468.0,303.0659,303.2058,302.8792,303.1405,10468.0
2021-04-01 12:40:00,324.97,324.99,324.32,324.36,11665.0,303.2151,303.2338,302.6087,302.646,11665.0
2021-04-01 12:50:00,324.61,324.68,324.25,324.35,30211.0,302.8792,302.9446,302.5433,302.6367,30211.0
2021-04-01 13:00:00,324.34,324.34,323.75,324.14,5434.0,302.6273,302.6273,302.0768,302.4407,5434.0
2021-04-01 13:10:00,324.25,324.36,323.82,323.96,15204.0,302.5433,302.646,302.1421,302.2728,15204.0
2021-04-01 13:20:00,324.05,324.09,323.43,323.52,6426.0,302.3567,302.3941,301.7782,301.8622,6426.0
2021-04-01 13:30:00,323.6,324.08,323.6,323.78,13642.0,301.9369,302.3847,301.9369,302.1048,13642.0
2021-04-01 13:40:00,323.81,323.81,322.65,323.08,11702.0,302.1328,302.1328,301.0505,301.4517,11702.0
2021-04-01 13:50:00,323.08,323.17,322.51,323.01,10260.0,301.4517,301.5356,300.9198,301.3864,10260.0
2021-04-01 14:00:00,322.96,323.38,322.4,322.74,7266.0,301.3397,301.7316,300.8172,301.1344,7266.0
2021-04-01 14:10:00,323.0,323.01,322.31,322.53,12867.0,301.377,301.3864,300.7332,300.9385,12867.0
2021-04-01 14:20:00,322.53,322.61,322.17,322.46,8800.0,300.9385,301.0131,300.6026,300.8732,8800.0
2021-04-01 14:30:00,322.46,322.46,321.82,322.17,9910.0,300.8732,300.8732,300.276,300.6026,9910.0
2021-04-01 14:40:00,322.16,322.7,321.9,322.47,10716.0,300.5933,301.0971,300.3507,300.8825,10716.0
2021-04-01 14:50:00,322.37,322.83,322.26,322.56,10852.0,300.7892,301.2184,300.6866,300.9665,10852.0
2021-04-01 15:00:00,322.6,322.75,322.26,322.67,16693.0,301.0038,301.1438,300.6866,301.0691,16693.0
2021-04-01 15:10:00,322.74,322.8,322.1,322.24,9385.0,301.1344,301.1904,300.5373,300.6679,9385.0
2021-04-01 15:20:00,322.22,322.43,321.97,322.15,21216.0,300.6492,300.8452,300.416,300.5839,21216.0
2021-04-01 15:30:00,322.14,322.18,321.31,321.45,22546.0,300.5746,300.6119,299.8002,299.9308,22546.0
2021-04-01 15:40:00,321.45,322.02,321.32,321.88,32393.0,299.9308,300.4626,299.8095,300.332,32393.0
2021-04-01 15:50:00,322.01,322.41,321.58,322.34,39263.0,300.4533,300.8265,300.0521,300.7612,39263.0
2021-04-05 09:30:00,322.9,326.18,322.9,326.18,21893.0,301.2837,304.3441,301.2837,304.3441,21893.0
2021-04-05 09:40:00,326.1,327.07,325.11,325.11,13609.0,304.2695,305.1746,303.3458,303.3458,13609.0
2021-04-05 09:50:00,325.18,327.5,324.67,327.2,7720.0,303.4111,305.5758,302.9352,305.2959,7720.0
2021-04-05 10:00:00,327.2,328.08,326.66,327.98,12577.0,305.2959,306.1169,304.792,306.0236,12577.0
2021-04-05 10:10:00,327.84,328.8,327.51,328.8,11536.0,305.893,306.7887,305.5851,306.7887,11536.0
2021-04-05 10:20:00,328.81,329.18,328.48,329.06,18815.0,306.7981,307.1433,306.4902,307.0313,18815.0
2021-04-05 10:30:00,329.06,329.47,328.55,329.24,17273.0,307.0313,307.4139,306.5555,307.1993,17273.0
2021-04-05 10:40:00,329.26,329.82,329.26,329.65,14268.0,307.218,307.7405,307.218,307.5818,14268.0
2021-04-05 10:50:00,329.69,329.8,329.2,329.5,11611.0,307.6192,307.7218,307.162,307.4419,11611.0
2021-04-05 11:00:00,329.54,330.14,329.39,329.8,15441.0,307.4792,308.039,307.3393,307.7218,15441.0
2021-04-05 11:10:00,329.8,329.9,329.1,329.32,10410.0,307.7218,307.8151,307.0687,307.2739,10410.0
2021-04-05 11:20:00,329.3,329.3,328.69,329.15,10964.0,307.2553,307.2553,306.6861,307.1153,10964.0
2021-04-05 11:30:00,329.12,329.62,328.78,329.52,7249.0,307.0873,307.5539,306.7701,307.4605,7249.0
2021-04-05 11:40:00,329.65,330.01,329.65,329.85,6284.0,307.5818,307.9177,307.5818,307.7685,6284.0
2021-04-05 11:50:00,330.0,330.34,329.86,330.34,6803.0,307.9084,308.2257,307.7778,308.2257,6803.0
2021-04-05 12:00:00,330.25,330.66,330.0,330.37,6413.0,308.1417,308.5242,307.9084,308.2536,6413.0
2021-04-05 12:10:00,330.12,330.31,329.9,330.02,4683.0,308.0204,308.1977,307.8151,307.9271,4683.0
2021-04-05 12:20:00,329.97,330.3,329.83,330.11,5692.0,307.8804,308.1883,307.7498,308.0111,5692.0
2021-04-05 12:30:00,330.23,331.0,330.09,330.75,8273.0,308.123,308.8415,307.9924,308.6082,8273.0
2021-04-05 12:40:00,330.8,330.94,330.4,330.41,7273.0,308.6549,308.7855,308.2816,308.291,7273.0
2021-04-05 12:50:00,330.36,330.36,329.77,330.01,7143.0,308.2443,308.2443,307.6938,307.9177,7143.0
2021-04-05 13:00:00,329.96,330.06,329.74,329.86,6750.0,307.8711,307.9644,307.6658,307.7778,6750.0
2021-04-05 13:10:00,329.61,329.68,328.76,328.81,4734.0,307.5445,307.6098,306.7514,306.7981,4734.0
2021-04-05 13:20:00,328.76,328.91,328.35,328.35,4513.0,306.7514,306.8914,306.3689,306.3689,4513.0
2021-04-05 13:30:00,328.47,328.87,327.94,327.97,10456.0,306.4808,306.8541,305.9863,306.0143,10456.0
2021-04-05 13:40:00,327.93,328.21,327.93,327.93,3652.0,305.977,306.2382,305.977,305.977,3652.0
2021-04-05 13:50:00,328.07,328.57,328.07,328.44,6232.0,306.1076,306.5741,306.1076,306.4528,6232.0
2021-04-05 14:00:00,328.43,328.44,327.99,328.21,7827.0,306.4435,306.4528,306.033,306.2382,7827.0
2021-04-05 14:10:00,328.14,328.96,328.12,328.7,21501.0,306.1729,306.938,306.1543,306.6954,21501.0
2021-04-05 14:20:00,328.71,329.24,328.5,329.21,5139.0,306.7048,307.1993,306.5088,307.1713,5139.0
2021-04-05 14:30:00,329.25,330.03,329.25,329.92,10060.0,307.2086,307.9364,307.2086,307.8338,10060.0
2021-04-05 14:40:00,329.92,329.92,329.54,329.68,12709.0,307.8338,307.8338,307.4792,307.6098,12709.0
2021-04-05 14:50:00,329.66,329.66,329.13,329.21,8243.0,307.5912,307.5912,307.0967,307.1713,8243.0
2021-04-05 15:00:00,329.21,329.68,329.09,329.62,9201.0,307.1713,307.6098,307.0593,307.5539,9201.0
2021-04-05 15:10:00,329.55,330.04,329.45,329.91,10210.0,307.4885,307.9457,307.3952,307.8244,10210.0
2021-04-05 15:20:00,329.91,330.0,329.29,329.76,12131.0,307.8244,307.9084,307.2459,307.6845,12131.0
2021-04-05 15:30:00,329.75,330.23,329.56,329.56,23628.0,307.6752,308.123,307.4979,307.4979,23628.0
2021-04-05 15:40:00,329.56,330.01,329.44,330.01,25626.0,307.4979,307.9177,307.3859,307.9177,25626.0
2021-04-05 15:50:00,329.9,330.97,329.54,330.83,88126.0,307.8151,308.8135,307.4792,308.6829,88126.0
2021-04-06 09:30:00,327.98,329.99,327.1,327.7,26773.0,306.0236,307.8991,305.2026,305.7624,26773.0
2021-04-06 09:40:00,327.49,328.69,327.35,328.66,9183.0,305.5664,306.6861,305.4358,306.6581,9183.0
2021-04-06 09:50:00,328.67,329.07,327.31,328.05,27178.0,306.6675,307.0407,305.3985,306.089,27178.0
2021-04-06 10:00:00,328.27,329.33,328.22,329.24,16741.0,306.2942,307.2833,306.2476,307.1993,16741.0
2021-04-06 10:10:00,329.08,330.04,328.74,330.0,10191.0,307.05,307.9457,306.7328,307.9084,10191.0
2021-04-06 10:20:00,329.87,330.79,329.66,329.66,17173.0,307.7871,308.6455,307.5912,307.5912,17173.0
2021-04-06 10:30:00,329.59,330.08,329.36,329.7,8014.0,307.5259,307.9831,307.3113,307.6285,8014.0
2021-04-06 10:40:00,329.82,329.82,329.17,329.69,10610.0,307.7405,307.7405,307.134,307.6192,10610.0
2021-04-06 10:50:00,329.7,330.43,329.39,330.31,8431.0,307.6285,308.3096,307.3393,308.1977,8431.0
2021-04-06 11:00:00,330.13,330.72,329.9,330.46,7962.0,308.0297,308.5802,307.8151,308.3376,7962.0
2021-04-06 11:10:00,330.39,330.43,329.93,330.16,6866.0,308.2723,308.3096,307.8431,308.0577,6866.0
2021-04-06 11:20:00,329.94,330.71,329.94,330.71,6013.0,307.8524,308.5709,307.8524,308.5709,6013.0
2021-04-06 11:30:00,330.71,331.17,330.71,331.17,8996.0,308.5709,309.0001,308.5709,309.0001,8996.0
2021-04-06 11:40:00,331.18,331.19,330.5,330.82,11408.0,309.0094,309.0188,308.3749,308.6735,11408.0
2021-04-06 11:50:00,330.78,330.97,330.54,330.74,4800.0,308.6362,308.8135,308.4123,308.5989,4800.0
2021-04-06 12:00:00,330.78,331.12,330.71,330.71,10317.0,308.6362,308.9534,308.5709,308.5709,10317.0
2021-04-06 12:10:00,330.63,331.27,330.32,331.12,11874.0,308.4962,309.0934,308.207,308.9534,11874.0
2021-04-06 12:20:00,331.06,331.27,330.85,330.85,7717.0,308.8975,309.0934,308.7015,308.7015,7717.0
2021-04-06 12:30:00,330.89,330.89,330.37,330.86,8330.0,308.7388,308.7388,308.2536,308.7108,8330.0
2021-04-06 12:40:00,330.88,330.95,330.5,330.69,11114.0,308.7295,308.7948,308.3749,308.5522,11114.0
2021-04-06 12:50:00,330.78,331.04,330.6,330.71,10523.0,308.6362,308.8788,308.4682,308.5709,10523.0
2021-04-06 13:00:00,330.79,331.83,330.78,331.83,7545.0,308.6455,309.6159,308.6362,309.6159,7545.0
2021-04-06 13:10:00,331.83,332.0,331.4,331.92,6276.0,309.6159,309.7745,309.2147,309.6999,6276.0
2021-04-06 13:20:00,331.92,332.31,331.63,332.24,6183.0,309.6999,310.0638,309.4293,309.9985,6183.0
2021-04-06 13:30:00,332.18,332.18,331.73,331.79,4376.0,309.9425,309.9425,309.5226,309.5786,4376.0
2021-04-06 13:40:00,331.59,331.78,331.37,331.62,6273.0,309.392,309.5693,309.1867,309.42,6273.0
2021-04-06 13:50:00,331.62,331.73,331.09,331.12,5060.0,309.42,309.5226,308.9254,308.9534,5060.0
2021-04-06 14:00:00,331.11,331.34,330.49,331.09,7338.0,308.9441,309.1587,308.3656,308.9254,7338.0
2021-04-06 14:10:00,331.0,331.35,330.76,331.08,9437.0,308.8415,309.168,308.6175,308.9161,9437.0
2021-04-06 14:20:00,331.06,331.38,330.78,331.37,5798.0,308.8975,309.196,308.6362,309.1867,5798.0
2021-04-06 14:30:00,331.35,331.92,331.3,331.57,8638.0,309.168,309.6999,309.1214,309.3733,8638.0
2021-04-06 14:40:00,331.57,331.77,331.52,331.58,4626.0,309.3733,309.5599,309.3267,309.3826,4626.0
2021-04-06 14:50:00,331.73,332.12,331.61,331.89,6145.0,309.5226,309.8865,309.4106,309.6719,6145.0
2021-04-06 15:00:00,331.49,331.49,330.92,331.46,5175.0,309.2987,309.2987,308.7668,309.2707,5175.0
2021-04-06 15:10:00,331.4,331.75,331.15,331.62,5229.0,309.2147,309.5413,308.9814,309.42,5229.0
2021-04-06 15:20:00,331.52,331.59,331.04,331.36,5910.0,309.3267,309.392,308.8788,309.1774,5910.0
2021-04-06 15:30:00,331.39,331.46,330.76,330.76,9535.0,309.2054,309.2707,308.6175,308.6175,9535.0
2021-04-06 15:40:00,330.74,331.24,330.73,331.13,11661.0,308.5989,309.0654,308.5895,308.9628,11661.0
2021-04-06 15:50:00,330.96,331.76,330.96,331.05,38114.0,308.8041,309.5506,308.8041,308.8881,38114.0
2021-04-07 09:30:00,332.72,332.77,331.39,332.43,16328.0,310.4463,310.493,309.2054,310.1757,16328.0
2021-04-07 09:40:00,332.69,332.69,331.4,331.44,3479.0,310.4183,310.4183,309.2147,309.252,3479.0
2021-04-07 09:50:00,331.5,331.5,329.87,330.17,4000.0,309.308,309.308,307.7871,308.067,4000.0
2021-04-07 10:00:00,330.44,330.81,330.08,330.64,10614.0,308.319,308.6642,307.9831,308.5056,10614.0
2021-04-07 10:10:00,330.73,331.12,330.4,330.85,7730.0,308.5895,308.9534,308.2816,308.7015,7730.0
2021-04-07 10:20:00,330.65,331.26,330.65,331.19,9524.0,308.5149,309.0841,308.5149,309.0188,9524.0
2021-04-07 10:30:00,331.23,331.44,330.69,330.81,4246.0,309.0561,309.252,308.5522,308.6642,4246.0
2021-04-07 10:40:00,330.9,331.5,330.8,331.03,7516.0,308.7482,309.308,308.6549,308.8695,7516.0
2021-04-07 10:50:00,330.96,331.09,330.81,330.91,6869.0,308.8041,308.9254,308.6642,308.7575,6869.0
2021-04-07 11:00:00,330.77,330.78,330.2,330.35,6954.0,308.6269,308.6362,308.095,308.235,6954.0
2021-04-07 11:10:00,330.36,331.0,330.07,330.79,4721.0,308.2443,308.8415,307.9737,308.6455,4721.0
2021-04-07 11:20:00,330.74,331.05,330.6,330.88,3998.0,308.5989,308.8881,308.4682,308.7295,3998.0
2021-04-07 11:30:00,330.75,331.48,330.75,331.48,5214.0,308.6082,309.2893,308.6082,309.2893,5214.0
2021-04-07 11:40:00,331.32,331.49,330.67,330.67,4960.0,309.14,309.2987,308.5336,308.5336,4960.0
2021-04-07 11:50:00,330.74,331.29,330.73,331.29,2969.0,308.5989,309.1121,308.5895,309.1121,2969.0
2021-04-07 12:00:00,331.33,331.68,331.28,331.6,6124.0,309.1494,309.476,309.1027,309.4013,6124.0
2021-04-07 12:10:00,331.62,331.88,331.56,331.67,4382.0,309.42,309.6626,309.364,309.4666,4382.0
2021-04-07 12:20:00,331.75,332.16,331.56,331.93,5907.0,309.5413,309.9238,309.364,309.7092,5907.0
2021-04-07 12:30:00,332.01,332.7,331.49,332.39,67448.0,309.7839,310.4277,309.2987,310.1384,67448.0
2021-04-07 12:40:00,332.52,332.77,332.27,332.27,13248.0,310.2597,310.493,310.0265,310.0265,13248.0
2021-04-07 12:50:00,332.35,332.88,332.27,332.64,8775.0,310.1011,310.5956,310.0265,310.3717,8775.0
2021-04-07 13:00:00,332.66,333.14,332.65,332.71,8102.0,310.3903,310.8382,310.381,310.437,8102.0
2021-04-07 13:10:00,332.66,333.31,332.66,332.89,5969.0,310.3903,310.9968,310.3903,310.6049,5969.0
2021-04-07 13:20:00,332.79,333.11,332.57,333.1,7647.0,310.5116,310.8102,310.3064,310.8009,7647.0
2021-04-07 13:30:00,333.07,333.13,332.67,332.97,5599.0,310.7729,310.8289,310.3997,310.6796,5599.0
2021-04-07 13:40:00,333.04,333.5,332.94,333.26,7332.0,310.7449,311.1741,310.6516,310.9502,7332.0
2021-04-07 13:50:00,333.28,333.52,332.97,333.52,5617.0,310.9688,311.1928,310.6796,311.1928,5617.0
2021-04-07 14:00:00,333.55,333.69,332.96,332.96,8019.0,311.2208,311.3514,310.6703,310.6703,8019.0
2021-04-07 14:10:00,332.94,333.06,332.52,332.83,5156.0,310.6516,310.7636,310.2597,310.549,5156.0
2021-04-07 14:20:00,332.83,332.92,332.53,332.6,8342.0,310.549,310.6329,310.269,310.3344,8342.0
2021-04-07 14:30:00,332.68,333.11,332.68,333.05,11029.0,310.409,310.8102,310.409,310.7542,11029.0
2021-04-07 14:40:00,333.09,333.22,332.72,332.78,11990.0,310.7916,310.9129,310.4463,310.5023,11990.0
2021-04-07 14:50:00,332.83,332.99,332.67,332.77,10408.0,310.549,310.6983,310.3997,310.493,10408.0
2021-04-07 15:00:00,332.72,333.02,332.71,332.88,12449.0,310.4463,310.7262,310.437,310.5956,12449.0
2021-04-07 15:10:00,332.83,333.58,332.82,333.58,9127.0,310.549,311.2488,310.5396,311.2488,9127.0
2021-04-07 15:20:00,333.57,333.72,333.29,333.72,13498.0,311.2394,311.3794,310.9782,311.3794,13498.0
2021-04-07 15:30:00,333.7,333.86,333.42,333.82,29997.0,311.3607,311.51,311.0995,311.4727,29997.0
2021-04-07 15:40:00,333.84,334.26,333.61,334.12,23237.0,311.4914,311.8832,311.2767,311.7526,23237.0
2021-04-07 15:50:00,333.95,334.17,333.1,333.89,56566.0,311.594,311.7993,310.8009,311.538,56566.0
2021-04-08 09:30:00,332.97,334.41,332.97,333.7,22146.0,310.6796,312.0232,310.6796,311.3607,22146.0
2021-04-08 09:40:00,333.7,335.17,333.58,335.01,15097.0,311.3607,312.7323,311.2488,312.583,15097.0
2021-04-08 09:50:00,334.85,335.04,334.17,334.48,23703.0,312.4337,312.611,311.7993,312.0885,23703.0
2021-04-08 10:00:00,334.61,335.93,334.61,335.2,21176.0,312.2098,313.4414,312.2098,312.7603,21176.0
2021-04-08 10:10:00,335.29,337.35,335.22,337.1,11631.0,312.8443,314.7664,312.779,314.5331,11631.0
2021-04-08 10:20:00,337.0,337.26,336.58,336.63,19991.0,314.4398,314.6824,314.0479,314.0946,19991.0
2021-04-08 10:30:00,336.62,337.17,336.44,336.9,41199.0,314.0852,314.5984,313.9173,314.3465,41199.0
2021-04-08 10:40:00,336.81,336.99,336.18,336.64,45674.0,314.2625,314.4305,313.6747,314.1039,45674.0
2021-04-08 10:50:00,336.7,336.8,335.5,335.6,26206.0,314.1599,314.2532,313.0402,313.1335,26206.0
2021-04-08 11:00:00,335.69,336.43,335.66,335.82,13054.0,313.2175,313.908,313.1895,313.3388,13054.0
2021-04-08 11:10:00,335.75,336.3,335.63,335.9,19186.0,313.2735,313.7867,313.1615,313.4134,19186.0
2021-04-08 11:20:00,335.9,336.13,335.6,335.74,11433.0,313.4134,313.628,313.1335,313.2642,11433.0
2021-04-08 11:30:00,335.74,336.36,335.74,336.06,7326.0,313.2642,313.8427,313.2642,313.5627,7326.0
2021-04-08 11:40:00,336.07,336.1,335.15,335.15,5340.0,313.5721,313.6001,312.7137,312.7137,5340.0
2021-04-08 11:50:00,335.29,335.48,335.29,335.32,5276.0,312.8443,313.0216,312.8443,312.8723,5276.0
2021-04-08 12:00:00,335.32,335.75,335.24,335.6,4978.0,312.8723,313.2735,312.7976,313.1335,4978.0
2021-04-08 12:10:00,335.49,336.28,335.42,336.24,9130.0,313.0309,313.768,312.9656,313.7307,9130.0
2021-04-08 12:20:00,336.35,336.94,336.32,336.94,7407.0,313.8333,314.3838,313.8053,314.3838,7407.0
2021-04-08 12:30:00,336.93,336.93,336.29,336.56,7062.0,314.3745,314.3745,313.7773,314.0293,7062.0
2021-04-08 12:40:00,336.54,336.62,336.09,336.55,7598.0,314.0106,314.0852,313.5907,314.0199,7598.0
2021-04-08 12:50:00,336.66,336.67,335.7,335.7,5418.0,314.1226,314.1319,313.2268,313.2268,5418.0
2021-04-08 13:00:00,335.62,336.0,335.62,336.0,8578.0,313.1522,313.5068,313.1522,313.5068,8578.0
2021-04-08 13:10:00,336.01,336.07,335.31,335.6,8086.0,313.5161,313.5721,312.8629,313.1335,8086.0
2021-04-08 13:20:00,335.57,336.05,335.57,335.88,4679.0,313.1055,313.5534,313.1055,313.3948,4679.0
2021-04-08 13:30:00,335.8,335.97,335.57,335.78,8840.0,313.3201,313.4788,313.1055,313.3015,8840.0
2021-04-08 13:40:00,335.75,336.14,335.75,336.05,5847.0,313.2735,313.6374,313.2735,313.5534,5847.0
2021-04-08 13:50:00,336.22,336.25,335.64,335.92,6010.0,313.712,313.74,313.1709,313.4321,6010.0
2021-04-08 14:00:00,335.77,335.9,335.69,335.69,5892.0,313.2921,313.4134,313.2175,313.2175,5892.0
2021-04-08 14:10:00,335.71,335.94,335.69,335.88,7204.0,313.2362,313.4508,313.2175,313.3948,7204.0
2021-04-08 14:20:00,335.88,336.28,335.86,336.28,7745.0,313.3948,313.768,313.3761,313.768,7745.0
2021-04-08 14:30:00,336.3,336.37,336.15,336.23,4433.0,313.7867,313.852,313.6467,313.7214,4433.0
2021-04-08 14:40:00,336.26,336.65,336.2,336.56,5814.0,313.7493,314.1132,313.6934,314.0293,5814.0
2021-04-08 14:50:00,336.65,336.91,336.53,336.63,9630.0,314.1132,314.3558,314.0013,314.0946,9630.0
2021-04-08 15:00:00,336.6,336.6,336.05,336.47,16808.0,314.0666,314.0666,313.5534,313.9453,16808.0
2021-04-08 15:10:00,336.48,336.54,335.91,335.97,12934.0,313.9546,314.0106,313.4228,313.4788,12934.0
2021-04-08 15:20:00,335.88,336.49,335.79,336.36,13641.0,313.3948,313.9639,313.3108,313.8427,13641.0
2021-04-08 15:30:00,336.32,336.64,336.19,336.38,14008.0,313.8053,314.1039,313.684,313.8613,14008.0
2021-04-08 15:40:00,336.37,336.66,336.35,336.6,39523.0,313.852,314.1226,313.8333,314.0666,39523.0
2021-04-08 15:50:00,336.53,336.54,335.85,336.12,37948.0,314.0013,314.0106,313.3668,313.6187,37948.0
2021-04-09 09:30:00,336.73,339.62,336.58,339.59,27940.0,314.1879,316.8844,314.0479,316.8564,27940.0
2021-04-09 09:40:00,339.57,339.86,338.96,338.96,11771.0,316.8378,317.1083,316.2686,316.2686,11771.0
2021-04-09 09:50:00,339.18,340.55,339.18,340.09,20751.0,316.4739,317.7522,316.4739,317.3229,20751.0
2021-04-09 10:00:00,340.09,340.65,338.82,338.88,13651.0,317.3229,317.8455,316.138,316.194,13651.0
2021-04-09 10:10:00,338.98,339.26,338.31,338.31,8179.0,316.2873,316.5485,315.6621,315.6621,8179.0
2021-04-09 10:20:00,338.23,338.7,338.05,338.64,7715.0,315.5875,316.026,315.4195,315.97,7715.0
2021-04-09 10:30:00,338.57,339.22,338.25,338.25,9739.0,315.9047,316.5112,315.6061,315.6061,9739.0
2021-04-09 10:40:00,338.08,338.54,337.72,337.76,8435.0,315.4475,315.8767,315.1116,315.1489,8435.0
2021-04-09 10:50:00,337.69,338.48,337.53,338.48,4173.0,315.0836,315.8207,314.9343,315.8207,4173.0
2021-04-09 11:00:00,338.41,338.64,337.6,337.6,6276.0,315.7554,315.97,314.9996,314.9996,6276.0
2021-04-09 11:10:00,337.69,337.95,337.14,337.17,6403.0,315.0836,315.3262,314.5704,314.5984,6403.0
2021-04-09 11:20:00,337.31,337.49,336.77,337.13,4647.0,314.7291,314.897,314.2252,314.5611,4647.0
2021-04-09 11:30:00,337.13,337.26,336.92,337.07,9625.0,314.5611,314.6824,314.3652,314.5051,9625.0
2021-04-09 11:40:00,337.07,337.07,336.5,336.61,6303.0,314.5051,314.5051,313.9733,314.0759,6303.0
2021-04-09 11:50:00,336.65,337.02,336.36,336.93,7551.0,314.1132,314.4585,313.8427,314.3745,7551.0
2021-04-09 12:00:00,337.0,337.14,336.7,336.93,4807.0,314.4398,314.5704,314.1599,314.3745,4807.0
2021-04-09 12:10:00,337.1,337.35,336.86,337.35,4619.0,314.5331,314.7664,314.3092,314.7664,4619.0
2021-04-09 12:20:00,337.2,337.54,337.06,337.07,4966.0,314.6264,314.9437,314.4958,314.5051,4966.0
2021-04-09 12:30:00,337.05,337.58,336.87,337.48,4394.0,314.4865,314.981,314.3185,314.8877,4394.0
2021-04-09 12:40:00,337.46,337.66,337.35,337.51,5603.0,314.869,315.0556,314.7664,314.9157,5603.0
2021-04-09 12:50:00,337.47,337.49,337.06,337.18,4482.0,314.8783,314.897,314.4958,314.6078,4482.0
2021-04-09 13:00:00,337.1,337.1,336.72,336.98,7119.0,314.5331,314.5331,314.1786,314.4211,7119.0
2021-04-09 13:10:00,337.03,337.04,336.5,336.69,5195.0,314.4678,314.4771,313.9733,314.1506,5195.0
2021-04-09 13:20:00,336.68,337.41,336.67,337.41,3900.0,314.1412,314.8224,314.1319,314.8224,3900.0
2021-04-09 13:30:00,337.5,337.92,337.38,337.77,6313.0,314.9063,315.2982,314.7944,315.1583,6313.0
2021-04-09 13:40:00,337.69,338.26,337.63,338.19,9478.0,315.0836,315.6155,315.0276,315.5501,9478.0
2021-04-09 13:50:00,338.06,338.11,337.37,338.11,10867.0,315.4288,315.4755,314.785,315.4755,10867.0
2021-04-09 14:00:00,338.05,338.2,337.7,338.11,9234.0,315.4195,315.5595,315.0929,315.4755,9234.0
2021-04-09 14:10:00,338.05,338.5,338.05,338.25,8683.0,315.4195,315.8394,315.4195,315.6061,8683.0
2021-04-09 14:20:00,338.3,338.64,338.3,338.62,6656.0,315.6528,315.97,315.6528,315.9514,6656.0
2021-04-09 14:30:00,338.64,338.84,338.52,338.63,7210.0,315.97,316.1566,315.8581,315.9607,7210.0
2021-04-09 14:40:00,338.65,338.7,338.09,338.5,9151.0,315.9793,316.026,315.4568,315.8394,9151.0
2021-04-09 14:50:00,338.47,338.52,338.1,338.12,10198.0,315.8114,315.8581,315.4662,315.4848,10198.0
2021-04-09 15:00:00,338.13,338.47,338.09,338.45,6458.0,315.4942,315.8114,315.4568,315.7927,6458.0
2021-04-09 15:10:00,338.29,338.67,338.21,338.67,7539.0,315.6434,315.998,315.5688,315.998,7539.0
2021-04-09 15:20:00,338.62,338.96,338.6,338.84,8828.0,315.9514,316.2686,315.9327,316.1566,8828.0
2021-04-09 15:30:00,338.72,339.14,338.72,338.93,12880.0,316.0447,316.4365,316.0447,316.2406,12880.0
2021-04-09 15:40:00,338.91,339.02,338.72,338.9,15614.0,316.2219,316.3246,316.0447,316.2126,15614.0
2021-04-09 15:50:00,339.02,340.26,338.83,339.8,85945.0,316.3246,317.4816,316.1473,317.0524,85945.0
2021-04-12 09:30:00,340.0,341.49,340.0,341.21,23041.0,317.239,318.6292,317.239,318.368,23041.0
2021-04-12 09:40:00,341.23,342.19,340.84,341.0,11288.0,318.3866,319.2824,318.0227,318.172,11288.0
2021-04-12 09:50:00,341.04,342.91,340.76,341.03,22845.0,318.2094,319.9542,317.9481,318.2,22845.0
2021-04-12 10:00:00,341.03,341.03,338.65,338.65,17364.0,318.2,318.2,315.9793,315.9793,17364.0
2021-04-12 10:10:00,338.68,339.08,337.71,338.15,10034.0,316.0073,316.3806,315.1023,315.5128,10034.0
2021-04-12 10:20:00,338.04,338.92,338.04,338.67,7807.0,315.4102,316.2313,315.4102,315.998,7807.0
2021-04-12 10:30:00,338.68,339.17,338.45,339.17,9989.0,316.0073,316.4645,315.7927,316.4645,9989.0
2021-04-12 10:40:00,339.17,340.46,339.17,340.46,16726.0,316.4645,317.6682,316.4645,317.6682,16726.0
2021-04-12 10:50:00,340.34,340.34,339.63,339.81,10883.0,317.5562,317.5562,316.8937,317.0617,10883.0
2021-04-12 11:00:00,339.82,339.83,339.5,339.73,5497.0,317.071,317.0804,316.7724,316.987,5497.0
2021-04-12 11:10:00,339.82,339.83,339.19,339.66,4516.0,317.071,317.0804,316.4832,316.9217,4516.0
2021-04-12 11:20:00,339.65,340.28,339.51,340.13,5634.0,316.9124,317.5002,316.7818,317.3603,5634.0
2021-04-12 11:30:00,340.07,340.7,339.79,340.1,12420.0,317.3043,317.8921,317.043,317.3323,12420.0
2021-04-12 11:40:00,339.97,340.28,339.74,340.04,3293.0,317.211,317.5002,316.9964,317.2763,3293.0
2021-04-12 11:50:00,340.0,340.16,339.72,339.73,8087.0,317.239,317.3883,316.9777,316.987,8087.0
2021-04-12 12:00:00,339.73,339.73,339.18,339.55,6141.0,316.987,316.987,316.4739,316.8191,6141.0
2021-04-12 12:10:00,339.54,339.79,339.47,339.79,5582.0,316.8098,317.043,316.7445,317.043,5582.0
2021-04-12 12:20:00,339.83,339.83,339.39,339.79,5270.0,317.0804,317.0804,316.6698,317.043,5270.0
2021-04-12 12:30:00,339.69,339.89,339.43,339.5,3764.0,316.9497,317.1363,316.7071,316.7724,3764.0
2021-04-12 12:40:00,339.51,340.18,339.5,340.02,4103.0,316.7818,317.4069,316.7724,317.2576,4103.0
2021-04-12 12:50:00,340.14,340.3,339.87,340.22,3506.0,317.3696,317.5189,317.1177,317.4442,3506.0
2021-04-12 13:00:00,340.22,340.3,339.68,339.68,5680.0,317.4442,317.5189,316.9404,316.9404,5680.0
2021-04-12 13:10:00,339.51,339.6,339.38,339.59,4037.0,316.7818,316.8658,316.6605,316.8564,4037.0
2021-04-12 13:20:00,339.58,339.65,339.38,339.43,3800.0,316.8471,316.9124,316.6605,316.7071,3800.0
2021-04-12 13:30:00,339.41,339.47,339.16,339.34,6068.0,316.6885,316.7445,316.4552,316.6232,6068.0
2021-04-12 13:40:00,339.43,339.97,339.43,339.79,9074.0,316.7071,317.211,316.7071,317.043,9074.0
2021-04-12 13:50:00,339.77,339.77,339.28,339.51,5999.0,317.0244,317.0244,316.5672,316.7818,5999.0
2021-04-12 14:00:00,339.47,339.76,339.37,339.62,10379.0,316.7445,317.015,316.6511,316.8844,10379.0
2021-04-12 14:10:00,339.61,339.61,339.28,339.35,6398.0,316.8751,316.8751,316.5672,316.6325,6398.0
2021-04-12 14:20:00,339.34,339.66,339.16,339.66,10175.0,316.6232,316.9217,316.4552,316.9217,10175.0
2021-04-12 14:30:00,339.56,340.29,339.48,340.25,9249.0,316.8284,317.5096,316.7538,317.4722,9249.0
2021-04-12 14:40:00,340.46,340.69,340.36,340.69,9194.0,317.6682,317.8828,317.5749,317.8828,9194.0
2021-04-12 14:50:00,340.74,341.04,340.42,340.42,8403.0,317.9294,318.2094,317.6309,317.6309,8403.0
2021-04-12 15:00:00,340.51,341.07,340.51,340.98,8184.0,317.7148,318.2373,317.7148,318.1534,8184.0
2021-04-12 15:10:00,341.0,341.08,340.27,340.4,10249.0,318.172,318.2467,317.4909,317.6122,10249.0
2021-04-12 15:20:00,340.41,340.72,340.0,340.02,5503.0,317.6215,317.9108,317.239,317.2576,5503.0
2021-04-12 15:30:00,340.1,340.63,340.05,340.56,8623.0,317.3323,317.8268,317.2856,317.7615,8623.0
2021-04-12 15:40:00,340.62,340.67,340.31,340.51,17293.0,317.8175,317.8641,317.5282,317.7148,17293.0
2021-04-12 15:50:00,340.46,340.91,339.67,340.68,44723.0,317.6682,318.0881,316.9311,317.8735,44723.0
2021-04-13 09:30:00,338.97,339.67,338.85,339.17,18121.0,316.2779,316.9311,316.166,316.4645,18121.0
2021-04-13 09:40:00,339.13,339.19,338.1,338.9,9403.0,316.4272,316.4832,315.4662,316.2126,9403.0
2021-04-13 09:50:00,338.73,339.07,338.32,338.88,5859.0,316.054,316.3712,315.6714,316.194,5859.0
2021-04-13 10:00:00,339.03,339.91,338.93,339.79,5893.0,316.3339,317.155,316.2406,317.043,5893.0
2021-04-13 10:10:00,339.7,340.27,339.35,339.8,15574.0,316.9591,317.4909,316.6325,317.0524,15574.0
2021-04-13 10:20:00,339.8,339.8,338.52,338.53,8658.0,317.0524,317.0524,315.8581,315.8674,8658.0
2021-04-13 10:30:00,338.43,338.75,338.15,338.74,7046.0,315.7741,316.0727,315.5128,316.0633,7046.0
2021-04-13 10:40:00,338.74,339.11,338.68,338.7,6873.0,316.0633,316.4086,316.0073,316.026,6873.0
2021-04-13 10:50:00,338.76,339.06,338.37,338.37,4368.0,316.082,316.3619,315.7181,315.7181,4368.0
2021-04-13 11:00:00,338.45,339.11,338.26,338.94,10108.0,315.7927,316.4086,315.6155,316.2499,10108.0
2021-04-13 11:10:00,339.03,339.63,338.9,339.5,8710.0,316.3339,316.8937,316.2126,316.7724,8710.0
2021-04-13 11:20:00,339.57,339.75,339.36,339.56,11496.0,316.8378,317.0057,316.6418,316.8284,11496.0
2021-04-13 11:30:00,339.55,339.55,338.79,339.0,6983.0,316.8191,316.8191,316.11,316.3059,6983.0
2021-04-13 11:40:00,338.92,339.14,338.92,338.95,4541.0,316.2313,316.4365,316.2313,316.2593,4541.0
2021-04-13 11:50:00,339.04,339.22,338.77,338.9,6268.0,316.3432,316.5112,316.0913,316.2126,6268.0
2021-04-13 12:00:00,338.82,339.04,338.82,339.02,6217.0,316.138,316.3432,316.138,316.3246,6217.0
2021-04-13 12:10:00,338.94,338.94,338.36,338.6,7468.0,316.2499,316.2499,315.7088,315.9327,7468.0
2021-04-13 12:20:00,338.57,338.76,338.53,338.57,6276.0,315.9047,316.082,315.8674,315.9047,6276.0
2021-04-13 12:30:00,338.56,338.56,338.1,338.37,4837.0,315.8954,315.8954,315.4662,315.7181,4837.0
2021-04-13 12:40:00,338.47,338.69,338.47,338.56,4784.0,315.8114,316.0167,315.8114,315.8954,4784.0
2021-04-13 12:50:00,338.59,338.8,338.49,338.72,11541.0,315.9234,316.1193,315.8301,316.0447,11541.0
2021-04-13 13:00:00,338.74,338.76,338.22,338.4,12328.0,316.0633,316.082,315.5781,315.7461,12328.0
2021-04-13 13:10:00,338.44,338.5,338.28,338.4,6418.0,315.7834,315.8394,315.6341,315.7461,6418.0
2021-04-13 13:20:00,338.44,338.67,338.26,338.3,11826.0,315.7834,315.998,315.6155,315.6528,11826.0
2021-04-13 13:30:00,338.26,338.33,338.03,338.3,9632.0,315.6155,315.6808,315.4009,315.6528,9632.0
2021-04-13 13:40:00,338.29,338.3,337.99,338.12,8080.0,315.6434,315.6528,315.3635,315.4848,8080.0
2021-04-13 13:50:00,338.12,338.34,338.12,338.31,6930.0,315.4848,315.6901,315.4848,315.6621,6930.0
2021-04-13 14:00:00,338.3,338.65,338.26,338.49,10658.0,315.6528,315.9793,315.6155,315.8301,10658.0
2021-04-13 14:10:00,338.49,339.0,338.29,338.9,26338.0,315.8301,316.3059,315.6434,316.2126,26338.0
2021-04-13 14:20:00,338.9,339.17,338.89,339.06,9961.0,316.2126,316.4645,316.2033,316.3619,9961.0
2021-04-13 14:30:00,339.01,339.03,338.66,338.71,6539.0,316.3152,316.3339,315.9887,316.0353,6539.0
2021-04-13 14:40:00,338.83,339.16,338.6,339.0,9807.0,316.1473,316.4552,315.9327,316.3059,9807.0
2021-04-13 14:50:00,339.0,339.05,338.69,338.8,12288.0,316.3059,316.3526,316.0167,316.1193,12288.0
2021-04-13 15:00:00,338.81,339.51,338.8,339.51,11302.0,316.1286,316.7818,316.1193,316.7818,11302.0
2021-04-13 15:10:00,339.5,339.53,338.94,339.28,12033.0,316.7724,316.8004,316.2499,316.5672,12033.0
2021-04-13 15:20:00,339.28,339.38,339.16,339.22,13572.0,316.5672,316.6605,316.4552,316.5112,13572.0
2021-04-13 15:30:00,339.27,339.61,339.23,339.23,13569.0,316.5578,316.8751,316.5205,316.5205,13569.0
2021-04-13 15:40:00,339.18,339.29,338.81,338.86,20795.0,316.4739,316.5765,316.1286,316.1753,20795.0
2021-04-13 15:50:00,338.99,339.05,338.34,338.69,72531.0,316.2966,316.3526,315.6901,316.0167,72531.0
2021-04-14 09:30:00,339.24,340.55,338.64,340.21,20372.0,316.5299,317.7522,315.97,317.4349,20372.0
2021-04-14 09:40:00,340.2,340.98,339.2,340.79,15614.0,317.4256,318.1534,316.4925,317.9761,15614.0
2021-04-14 09:50:00,340.93,341.82,340.93,341.36,12069.0,318.1067,318.9371,318.1067,318.5079,12069.0
2021-04-14 10:00:00,341.5,342.28,341.49,341.97,10155.0,318.6386,319.3663,318.6292,319.0771,10155.0
2021-04-14 10:10:00,342.11,342.22,341.73,342.04,6094.0,319.2077,319.3104,318.8532,319.1424,6094.0
2021-04-14 10:20:00,341.92,342.33,341.73,341.91,9694.0,319.0304,319.413,318.8532,319.0211,9694.0
2021-04-14 10:30:00,341.91,342.07,341.09,341.92,7941.0,319.0211,319.1704,318.256,319.0304,7941.0
2021-04-14 10:40:00,342.21,342.63,342.08,342.19,11038.0,319.301,319.6929,319.1797,319.2824,11038.0
2021-04-14 10:50:00,342.37,342.37,341.54,341.93,6433.0,319.4503,319.4503,318.6759,319.0398,6433.0
2021-04-14 11:00:00,341.9,342.25,341.79,341.81,8225.0,319.0118,319.3383,318.9091,318.9278,8225.0
2021-04-14 11:10:00,341.85,341.85,341.28,341.44,8688.0,318.9651,318.9651,318.4333,318.5826,8688.0
2021-04-14 11:20:00,341.44,341.91,341.38,341.48,10984.0,318.5826,319.0211,318.5266,318.6199,10984.0
2021-04-14 11:30:00,341.53,342.33,341.47,342.24,9318.0,318.6665,319.413,318.6106,319.329,9318.0
2021-04-14 11:40:00,342.24,342.58,342.03,342.42,7259.0,319.329,319.6463,319.1331,319.497,7259.0
2021-04-14 11:50:00,342.54,342.73,342.35,342.44,7588.0,319.6089,319.7862,319.4317,319.5156,7588.0
2021-04-14 12:00:00,342.5,343.12,342.47,343.12,7471.0,319.5716,320.1501,319.5436,320.1501,7471.0
2021-04-14 12:10:00,343.08,343.14,342.75,342.75,5767.0,320.1128,320.1688,319.8049,319.8049,5767.0
2021-04-14 12:20:00,342.78,342.85,342.22,342.46,8963.0,319.8329,319.8982,319.3104,319.5343,8963.0
2021-04-14 12:30:00,342.44,342.8,342.43,342.64,5013.0,319.5156,319.8515,319.5063,319.7022,5013.0
2021-04-14 12:40:00,342.79,342.81,342.29,342.42,7738.0,319.8422,319.8609,319.3757,319.497,7738.0
2021-04-14 12:50:00,342.42,342.93,342.27,342.93,5874.0,319.497,319.9728,319.357,319.9728,5874.0
2021-04-14 13:00:00,343.0,343.25,342.84,342.9,10447.0,320.0381,320.2714,319.8889,319.9448,10447.0
2021-04-14 13:10:00,342.9,343.0,342.66,342.82,5914.0,319.9448,320.0381,319.7209,319.8702,5914.0
2021-04-14 13:20:00,342.82,343.26,342.78,343.19,16688.0,319.8702,320.2807,319.8329,320.2154,16688.0
2021-04-14 13:30:00,343.2,343.39,342.67,342.67,6612.0,320.2248,320.402,319.7302,319.7302,6612.0
2021-04-14 13:40:00,342.77,343.04,342.69,342.78,7932.0,319.8235,320.0755,319.7489,319.8329,7932.0
2021-04-14 13:50:00,342.7,343.14,342.5,342.75,9118.0,319.7582,320.1688,319.5716,319.8049,9118.0
2021-04-14 14:00:00,342.84,343.01,342.23,342.26,8558.0,319.8889,320.0475,319.3197,319.3477,8558.0
2021-04-14 14:10:00,342.17,342.38,342.06,342.15,9678.0,319.2637,319.4596,319.1611,319.245,9678.0
2021-04-14 14:20:00,342.15,342.39,342.01,342.14,7295.0,319.245,319.469,319.1144,319.2357,7295.0
2021-04-14 14:30:00,342.08,342.09,341.05,341.21,11424.0,319.1797,319.1891,318.2187,318.368,11424.0
2021-04-14 14:40:00,341.19,341.45,341.19,341.45,6805.0,318.3493,318.5919,318.3493,318.5919,6805.0
2021-04-14 14:50:00,341.45,341.78,341.45,341.61,10214.0,318.5919,318.8998,318.5919,318.7412,10214.0
2021-04-14 15:00:00,341.61,342.09,341.54,342.09,8994.0,318.7412,319.1891,318.6759,319.1891,8994.0
2021-04-14 15:10:00,342.17,342.44,342.13,342.27,10763.0,319.2637,319.5156,319.2264,319.357,10763.0
2021-04-14 15:20:00,342.26,342.5,342.24,342.48,15066.0,319.3477,319.5716,319.329,319.553,15066.0
2021-04-14 15:30:00,342.43,342.47,341.6,341.78,13547.0,319.5063,319.5436,318.7319,318.8998,13547.0
2021-04-14 15:40:00,341.78,342.23,341.69,341.9,10098.0,318.8998,319.3197,318.8158,319.0118,10098.0
2021-04-14 15:50:00,341.75,341.95,341.36,341.89,50255.0,318.8718,319.0584,318.5079,319.0024,50255.0
2021-04-15 09:30:00,341.85,342.81,341.18,341.18,20338.0,318.9651,319.8609,318.34,318.34,20338.0
2021-04-15 09:40:00,341.28,342.66,341.28,341.83,7729.0,318.4333,319.7209,318.4333,318.9465,7729.0
2021-04-15 09:50:00,341.75,341.85,340.59,341.85,16667.0,318.8718,318.9651,317.7895,318.9651,16667.0
2021-04-15 10:00:00,342.2,342.49,342.14,342.16,8259.0,319.2917,319.5623,319.2357,319.2544,8259.0
2021-04-15 10:10:00,342.17,343.25,341.79,342.9,6673.0,319.2637,320.2714,318.9091,319.9448,6673.0
2021-04-15 10:20:00,342.8,343.37,342.72,343.01,7653.0,319.8515,320.3834,319.7769,320.0475,7653.0
2021-04-15 10:30:00,343.01,343.81,342.97,343.8,8831.0,320.0475,320.7939,320.0102,320.7846,8831.0
2021-04-15 10:40:00,343.76,344.28,343.69,343.71,8854.0,320.7473,321.2325,320.682,320.7006,8854.0
2021-04-15 10:50:00,343.5,344.32,343.44,344.23,16982.0,320.5047,321.2698,320.4487,321.1858,16982.0
2021-04-15 11:00:00,344.4,345.1,344.32,344.5,13282.0,321.3444,321.9976,321.2698,321.4377,13282.0
2021-04-15 11:10:00,344.5,344.68,344.05,344.12,6153.0,321.4377,321.6057,321.0179,321.0832,6153.0
2021-04-15 11:20:00,344.05,344.38,343.88,344.38,6301.0,321.0179,321.3258,320.8592,321.3258,6301.0
2021-04-15 11:30:00,344.41,344.61,344.07,344.11,11276.0,321.3538,321.5404,321.0365,321.0738,11276.0
2021-04-15 11:40:00,343.97,344.15,343.67,344.0,12478.0,320.9432,321.1112,320.6633,320.9712,12478.0
2021-04-15 11:50:00,343.9,344.11,343.86,344.02,10517.0,320.8779,321.0738,320.8406,320.9899,10517.0
2021-04-15 12:00:00,344.02,344.28,343.94,344.06,7474.0,320.9899,321.2325,320.9152,321.0272,7474.0
2021-04-15 12:10:00,344.06,344.15,343.87,344.06,6845.0,321.0272,321.1112,320.8499,321.0272,6845.0
2021-04-15 12:20:00,344.05,344.19,343.9,344.19,10766.0,321.0179,321.1485,320.8779,321.1485,10766.0
2021-04-15 12:30:00,344.19,344.58,344.16,344.5,13132.0,321.1485,321.5124,321.1205,321.4377,13132.0
2021-04-15 12:40:00,344.54,344.56,344.16,344.31,5721.0,321.475,321.4937,321.1205,321.2604,5721.0
2021-04-15 12:50:00,344.37,344.77,344.34,344.76,7733.0,321.3164,321.6897,321.2884,321.6803,7733.0
2021-04-15 13:00:00,344.66,345.23,344.66,345.15,15969.0,321.587,322.1189,321.587,322.0442,15969.0
2021-04-15 13:10:00,345.25,345.63,345.14,345.14,7636.0,322.1375,322.4921,322.0349,322.0349,7636.0
2021-04-15 13:20:00,345.13,345.29,345.07,345.25,6524.0,322.0256,322.1748,321.9696,322.1375,6524.0
2021-04-15 13:30:00,345.28,345.59,344.98,345.5,13280.0,322.1655,322.4548,321.8856,322.3708,13280.0
2021-04-15 13:40:00,345.54,345.61,345.27,345.27,7793.0,322.4081,322.4734,322.1562,322.1562,7793.0
2021-04-15 13:50:00,345.26,345.32,344.52,344.63,7900.0,322.1468,322.2028,321.4564,321.559,7900.0
2021-04-15 14:00:00,344.69,344.82,344.24,344.38,7546.0,321.615,321.7363,321.1951,321.3258,7546.0
2021-04-15 14:10:00,344.38,345.09,344.38,344.94,6317.0,321.3258,321.9882,321.3258,321.8483,6317.0
2021-04-15 14:20:00,345.02,345.09,344.78,344.93,4746.0,321.9229,321.9882,321.699,321.8389,4746.0
2021-04-15 14:30:00,345.02,345.18,344.52,344.81,8591.0,321.9229,322.0722,321.4564,321.727,8591.0
2021-04-15 14:40:00,344.85,344.92,344.48,344.76,8250.0,321.7643,321.8296,321.4191,321.6803,8250.0
2021-04-15 14:50:00,344.85,345.15,344.82,344.92,10293.0,321.7643,322.0442,321.7363,321.8296,10293.0
2021-04-15 15:00:00,344.96,344.99,344.69,344.79,7034.0,321.8669,321.8949,321.615,321.7083,7034.0
2021-04-15 15:10:00,344.7,345.28,344.68,345.28,7752.0,321.6243,322.1655,321.6057,322.1655,7752.0
2021-04-15 15:20:00,345.2,345.34,344.94,345.28,17611.0,322.0909,322.2215,321.8483,322.1655,17611.0
2021-04-15 15:30:00,345.31,345.58,345.17,345.3,16921.0,322.1935,322.4454,322.0629,322.1842,16921.0
2021-04-15 15:40:00,345.32,345.51,345.0,345.39,35195.0,322.2028,322.3801,321.9043,322.2681,35195.0
2021-04-15 15:50:00,345.31,345.32,344.57,344.77,65969.0,322.1935,322.2028,321.503,321.6897,65969.0
2021-04-16 09:30:00,346.58,346.58,345.76,345.81,50309.0,323.3785,323.3785,322.6134,322.66,50309.0
2021-04-16 09:40:00,345.72,345.88,344.56,344.59,6271.0,322.5761,322.7253,321.4937,321.5217,6271.0
2021-04-16 09:50:00,344.53,345.59,344.41,345.09,7998.0,321.4657,322.4548,321.3538,321.9882,7998.0
2021-04-16 10:00:00,345.09,345.3,344.43,345.12,11948.0,321.9882,322.1842,321.3724,322.0162,11948.0
2021-04-16 10:10:00,345.12,345.49,344.67,345.1,8777.0,322.0162,322.3615,321.5963,321.9976,8777.0
2021-04-16 10:20:00,345.3,345.42,344.75,345.07,10348.0,322.1842,322.2961,321.671,321.9696,10348.0
2021-04-16 10:30:00,345.08,345.94,345.01,345.85,5411.0,321.9789,322.7813,321.9136,322.6974,5411.0
2021-04-16 10:40:00,345.92,346.5,345.92,346.19,9026.0,322.7627,323.3038,322.7627,323.0146,9026.0
2021-04-16 10:50:00,346.19,347.0,345.99,346.83,8231.0,323.0146,323.7704,322.828,323.6117,8231.0
2021-04-16 11:00:00,346.8,347.64,346.8,347.45,14874.0,323.5838,324.3675,323.5838,324.1902,14874.0
2021-04-16 11:10:00,347.44,347.82,346.69,346.75,11883.0,324.1809,324.5355,323.4811,323.5371,11883.0
2021-04-16 11:20:00,346.71,346.77,346.19,346.31,6883.0,323.4998,323.5558,323.0146,323.1266,6883.0
2021-04-16 11:30:00,346.15,346.23,345.73,345.73,9366.0,322.9773,323.0519,322.5854,322.5854,9366.0
2021-04-16 11:40:00,345.75,345.78,345.05,345.69,10248.0,322.604,322.632,321.9509,322.5481,10248.0
2021-04-16 11:50:00,345.63,345.94,345.55,345.56,5566.0,322.4921,322.7813,322.4174,322.4268,5566.0
2021-04-16 12:00:00,345.56,345.73,345.29,345.7,6516.0,322.4268,322.5854,322.1748,322.5574,6516.0
2021-04-16 12:10:00,345.75,345.9,345.36,345.36,5322.0,322.604,322.744,322.2402,322.2402,5322.0
2021-04-16 12:20:00,345.36,345.67,345.27,345.31,6839.0,322.2402,322.5294,322.1562,322.1935,6839.0
2021-04-16 12:30:00,345.31,345.42,345.04,345.29,5536.0,322.1935,322.2961,321.9416,322.1748,5536.0
2021-04-16 12:40:00,345.36,345.36,344.42,344.43,5813.0,322.2402,322.2402,321.3631,321.3724,5813.0
2021-04-16 12:50:00,344.37,345.07,344.19,344.78,8731.0,321.3164,321.9696,321.1485,321.699,8731.0
2021-04-16 13:00:00,344.64,344.65,344.33,344.53,6775.0,321.5684,321.5777,321.2791,321.4657,6775.0
2021-04-16 13:10:00,344.53,344.63,344.18,344.4,7006.0,321.4657,321.559,321.1391,321.3444,7006.0
2021-04-16 13:20:00,344.41,344.49,343.88,343.99,10149.0,321.3538,321.4284,320.8592,320.9619,10149.0
2021-04-16 13:30:00,344.0,344.28,343.86,343.9,9245.0,320.9712,321.2325,320.8406,320.8779,9245.0
2021-04-16 13:40:00,343.82,344.12,343.67,343.93,12088.0,320.8032,321.0832,320.6633,320.9059,12088.0
2021-04-16 13:50:00,343.98,344.2,343.98,344.14,12090.0,320.9525,321.1578,320.9525,321.1018,12090.0
2021-04-16 14:00:00,344.13,344.48,344.07,344.15,7767.0,321.0925,321.4191,321.0365,321.1112,7767.0
2021-04-16 14:10:00,344.25,345.45,344.23,345.25,8180.0,321.2045,322.3241,321.1858,322.1375,8180.0
2021-04-16 14:20:00,345.4,345.63,345.31,345.36,6628.0,322.2775,322.4921,322.1935,322.2402,6628.0
2021-04-16 14:30:00,345.26,345.86,345.26,345.82,8387.0,322.1468,322.7067,322.1468,322.6694,8387.0
2021-04-16 14:40:00,345.74,346.08,345.72,346.06,7125.0,322.5947,322.912,322.5761,322.8933,7125.0
2021-04-16 14:50:00,346.13,346.44,345.98,346.32,13276.0,322.9586,323.2479,322.8186,323.1359,13276.0
2021-04-16 15:00:00,346.29,346.45,345.98,346.12,11966.0,323.1079,323.2572,322.8186,322.9493,11966.0
2021-04-16 15:10:00,346.17,346.18,345.64,345.74,8166.0,322.9959,323.0053,322.5014,322.5947,8166.0
2021-04-16 15:20:00,345.77,346.28,345.69,346.23,12298.0,322.6227,323.0986,322.5481,323.0519,12298.0
2021-04-16 15:30:00,346.29,346.77,346.13,346.71,19612.0,323.1079,323.5558,322.9586,323.4998,19612.0
2021-04-16 15:40:00,346.72,346.8,346.27,346.54,37919.0,323.5091,323.5838,323.0892,323.3412,37919.0
2021-04-16 15:50:00,346.53,346.84,345.4,346.42,136933.0,323.3318,323.6211,322.2775,323.2292,136933.0
2021-04-19 09:30:00,347.0,347.25,343.09,343.09,22296.0,323.7704,324.0036,320.1221,320.1221,22296.0
2021-04-19 09:40:00,343.4,345.68,342.8,344.64,17263.0,320.4114,322.5387,319.8515,321.5684,17263.0
2021-04-19 09:50:00,344.64,344.88,343.74,344.01,7308.0,321.5684,321.7923,320.7286,320.9805,7308.0
2021-04-19 10:00:00,343.76,344.71,343.76,344.6,10118.0,320.7473,321.6337,320.7473,321.531,10118.0
2021-04-19 10:10:00,344.78,345.1,344.23,344.75,9664.0,321.699,321.9976,321.1858,321.671,9664.0
2021-04-19 10:20:00,344.96,345.71,344.96,345.03,11323.0,321.8669,322.5667,321.8669,321.9322,11323.0
2021-04-19 10:30:00,345.04,345.68,345.03,345.68,7847.0,321.9416,322.5387,321.9322,322.5387,7847.0
2021-04-19 10:40:00,345.62,345.79,344.77,344.96,10685.0,322.4827,322.6414,321.6897,321.8669,10685.0
2021-04-19 10:50:00,344.88,345.23,344.34,344.4,18953.0,321.7923,322.1189,321.2884,321.3444,18953.0
2021-04-19 11:00:00,344.34,345.36,344.12,345.36,22879.0,321.2884,322.2402,321.0832,322.2402,22879.0
2021-04-19 11:10:00,345.34,346.72,345.3,346.46,14531.0,322.2215,323.5091,322.1842,323.2665,14531.0
2021-04-19 11:20:00,346.37,346.37,345.87,346.27,6521.0,323.1825,323.1825,322.716,323.0892,6521.0
2021-04-19 11:30:00,346.38,346.74,345.91,346.0,9558.0,323.1919,323.5278,322.7533,322.8373,9558.0
2021-04-19 11:40:00,345.97,346.64,345.78,346.39,9970.0,322.8093,323.4345,322.632,323.2012,9970.0
2021-04-19 11:50:00,346.24,346.43,346.13,346.35,6499.0,323.0612,323.2385,322.9586,323.1639,6499.0
2021-04-19 12:00:00,346.54,347.08,346.49,347.03,12840.0,323.3412,323.845,323.2945,323.7984,12840.0
2021-04-19 12:10:00,347.03,347.16,346.61,346.74,14901.0,323.7984,323.9197,323.4065,323.5278,14901.0
2021-04-19 12:20:00,346.7,346.77,346.34,346.38,4125.0,323.4904,323.5558,323.1545,323.1919,4125.0
2021-04-19 12:30:00,346.31,346.59,345.79,345.8,7633.0,323.1266,323.3878,322.6414,322.6507,7633.0
2021-04-19 12:40:00,345.65,345.78,345.28,345.78,6621.0,322.5107,322.632,322.1655,322.632,6621.0
2021-04-19 12:50:00,345.6,345.61,344.83,345.24,8511.0,322.4641,322.4734,321.7456,322.1282,8511.0
2021-04-19 13:00:00,345.21,345.24,344.5,344.5,6390.0,322.1002,322.1282,321.4377,321.4377,6390.0
2021-04-19 13:10:00,344.46,345.09,344.41,344.87,8291.0,321.4004,321.9882,321.3538,321.783,8291.0
2021-04-19 13:20:00,344.81,344.91,344.43,344.91,4005.0,321.727,321.8203,321.3724,321.8203,4005.0
2021-04-19 13:30:00,344.77,344.89,344.37,344.44,8827.0,321.6897,321.8016,321.3164,321.3817,8827.0
2021-04-19 13:40:00,344.36,344.64,344.16,344.27,12898.0,321.3071,321.5684,321.1205,321.2231,12898.0
2021-04-19 13:50:00,344.17,344.4,344.1,344.1,5588.0,321.1298,321.3444,321.0645,321.0645,5588.0
2021-04-19 14:00:00,344.1,344.74,343.87,344.69,6845.0,321.0645,321.6617,320.8499,321.615,6845.0
2021-04-19 14:10:00,344.69,345.06,344.64,345.0,5246.0,321.615,321.9602,321.5684,321.9043,5246.0
2021-04-19 14:20:00,344.95,345.14,344.79,345.14,4600.0,321.8576,322.0349,321.7083,322.0349,4600.0
2021-04-19 14:30:00,345.12,345.46,345.01,345.19,7234.0,322.0162,322.3335,321.9136,322.0815,7234.0
2021-04-19 14:40:00,345.39,345.75,345.33,345.59,8760.0,322.2681,322.604,322.2122,322.4548,8760.0
2021-04-19 14:50:00,345.54,345.64,345.12,345.17,6007.0,322.4081,322.5014,322.0162,322.0629,6007.0
2021-04-19 15:00:00,345.11,345.2,344.85,345.12,8873.0,322.0069,322.0909,321.7643,322.0162,8873.0
2021-04-19 15:10:00,345.1,345.1,344.4,344.4,14028.0,321.9976,321.9976,321.3444,321.3444,14028.0
2021-04-19 15:20:00,344.4,344.63,344.17,344.44,8158.0,321.3444,321.559,321.1298,321.3817,8158.0
2021-04-19 15:30:00,344.34,344.64,344.11,344.64,11020.0,321.2884,321.5684,321.0738,321.5684,11020.0
2021-04-19 15:40:00,344.55,345.16,344.37,345.15,33116.0,321.4844,322.0535,321.3164,322.0442,33116.0
2021-04-19 15:50:00,345.08,345.35,344.47,344.65,51954.0,321.9789,322.2308,321.4097,321.5777,51954.0
2021-04-20 09:30:00,345.36,346.23,343.32,346.18,19439.0,322.2402,323.0519,320.3367,323.0053,19439.0
2021-04-20 09:40:00,346.18,346.61,345.02,345.39,6492.0,323.0053,323.4065,321.9229,322.2681,6492.0
2021-04-20 09:50:00,345.56,345.8,344.96,345.04,21364.0,322.4268,322.6507,321.8669,321.9416,21364.0
2021-04-20 10:00:00,345.04,345.2,344.35,344.71,35078.0,321.9416,322.0909,321.2978,321.6337,35078.0
2021-04-20 10:10:00,344.7,344.95,344.34,344.44,13965.0,321.6243,321.8576,321.2884,321.3817,13965.0
2021-04-20 10:20:00,344.41,345.03,344.38,344.95,19323.0,321.3538,321.9322,321.3258,321.8576,19323.0
2021-04-20 10:30:00,344.96,345.07,344.0,344.2,20045.0,321.8669,321.9696,320.9712,321.1578,20045.0
2021-04-20 10:40:00,344.3,345.02,344.29,344.79,9061.0,321.2511,321.9229,321.2418,321.7083,9061.0
2021-04-20 10:50:00,344.75,345.29,344.75,344.98,10020.0,321.671,322.1748,321.671,321.8856,10020.0
2021-04-20 11:00:00,344.97,344.97,344.04,344.37,5371.0,321.8763,321.8763,321.0085,321.3164,5371.0
2021-04-20 11:10:00,344.54,345.21,344.54,345.01,7723.0,321.475,322.1002,321.475,321.9136,7723.0
2021-04-20 11:20:00,345.04,345.22,344.77,344.95,10016.0,321.9416,322.1095,321.6897,321.8576,10016.0
2021-04-20 11:30:00,344.89,344.89,343.26,343.55,9767.0,321.8016,321.8016,320.2807,320.5513,9767.0
2021-04-20 11:40:00,343.67,343.89,343.24,343.64,13405.0,320.6633,320.8686,320.2621,320.6353,13405.0
2021-04-20 11:50:00,343.6,343.6,343.25,343.44,6472.0,320.598,320.598,320.2714,320.4487,6472.0
2021-04-20 12:00:00,343.64,343.84,343.47,343.81,5587.0,320.6353,320.8219,320.4767,320.7939,5587.0
2021-04-20 12:10:00,343.82,343.83,343.48,343.66,5534.0,320.8032,320.8126,320.486,320.654,5534.0
2021-04-20 12:20:00,343.63,344.01,343.6,343.98,4202.0,320.626,320.9805,320.598,320.9525,4202.0
2021-04-20 12:30:00,343.98,344.18,343.64,343.65,4051.0,320.9525,321.1391,320.6353,320.6446,4051.0
2021-04-20 12:40:00,343.73,343.73,343.22,343.23,3826.0,320.7193,320.7193,320.2434,320.2527,3826.0
2021-04-20 12:50:00,343.2,344.07,343.19,344.04,6601.0,320.2248,321.0365,320.2154,321.0085,6601.0
2021-04-20 13:00:00,344.12,344.19,343.87,344.13,4377.0,321.0832,321.1485,320.8499,321.0925,4377.0
2021-04-20 13:10:00,344.03,344.07,343.81,343.96,4979.0,320.9992,321.0365,320.7939,320.9339,4979.0
2021-04-20 13:20:00,343.92,343.93,343.58,343.7,7294.0,320.8966,320.9059,320.5793,320.6913,7294.0
2021-04-20 13:30:00,343.74,343.74,343.16,343.23,4346.0,320.7286,320.7286,320.1874,320.2527,4346.0
2021-04-20 13:40:00,343.27,343.56,343.23,343.51,7994.0,320.2901,320.5607,320.2527,320.514,7994.0
2021-04-20 13:50:00,343.55,343.77,343.5,343.76,7903.0,320.5513,320.7566,320.5047,320.7473,7903.0
2021-04-20 14:00:00,343.76,344.06,343.61,344.02,8195.0,320.7473,321.0272,320.6073,320.9899,8195.0
2021-04-20 14:10:00,344.33,344.79,344.23,344.79,6309.0,321.2791,321.7083,321.1858,321.7083,6309.0
2021-04-20 14:20:00,344.9,344.98,344.39,344.75,12182.0,321.8109,321.8856,321.3351,321.671,12182.0
2021-04-20 14:30:00,344.72,344.91,344.57,344.91,8466.0,321.643,321.8203,321.503,321.8203,8466.0
2021-04-20 14:40:00,344.89,344.95,344.42,344.71,15911.0,321.8016,321.8576,321.3631,321.6337,15911.0
2021-04-20 14:50:00,344.7,344.88,344.52,344.6,11025.0,321.6243,321.7923,321.4564,321.531,11025.0
2021-04-20 15:00:00,344.69,344.9,344.5,344.83,9739.0,321.615,321.8109,321.4377,321.7456,9739.0
2021-04-20 15:10:00,344.84,345.54,344.77,345.48,14593.0,321.755,322.4081,321.6897,322.3521,14593.0
2021-04-20 15:20:00,345.45,345.47,345.19,345.19,9474.0,322.3241,322.3428,322.0815,322.0815,9474.0
2021-04-20 15:30:00,345.18,345.18,344.87,345.0,15275.0,322.0722,322.0722,321.783,321.9043,15275.0
2021-04-20 15:40:00,345.01,345.32,344.58,344.62,12969.0,321.9136,322.2028,321.5124,321.5497,12969.0
2021-04-20 15:50:00,344.46,345.37,344.46,345.25,29322.0,321.4004,322.2495,321.4004,322.1375,29322.0
2021-04-21 09:30:00,345.12,346.54,345.12,345.92,17028.0,322.0162,323.3412,322.0162,322.7627,17028.0
2021-04-21 09:40:00,346.22,346.55,345.4,345.68,10494.0,323.0426,323.3505,322.2775,322.5387,10494.0
2021-04-21 09:50:00,345.72,345.72,345.03,345.29,6645.0,322.5761,322.5761,321.9322,322.1748,6645.0
2021-04-21 10:00:00,345.37,346.06,345.15,345.59,5811.0,322.2495,322.8933,322.0442,322.4548,5811.0
2021-04-21 10:10:00,345.7,345.7,345.02,345.48,9592.0,322.5574,322.5574,321.9229,322.3521,9592.0
2021-04-21 10:20:00,345.47,345.48,345.12,345.21,7656.0,322.3428,322.3521,322.0162,322.1002,7656.0
2021-04-21 10:30:00,345.34,345.7,345.1,345.56,15652.0,322.2215,322.5574,321.9976,322.4268,15652.0
2021-04-21 10:40:00,345.68,346.15,345.65,345.74,15087.0,322.5387,322.9773,322.5107,322.5947,15087.0
2021-04-21 10:50:00,345.74,346.08,345.28,345.81,8800.0,322.5947,322.912,322.1655,322.66,8800.0
2021-04-21 11:00:00,346.02,346.15,345.76,345.9,6765.0,322.856,322.9773,322.6134,322.744,6765.0
2021-04-21 11:10:00,345.86,346.0,345.72,345.73,7499.0,322.7067,322.8373,322.5761,322.5854,7499.0
2021-04-21 11:20:00,345.61,345.61,345.25,345.45,5944.0,322.4734,322.4734,322.1375,322.3241,5944.0
2021-04-21 11:30:00,345.45,345.45,344.66,344.66,7781.0,322.3241,322.3241,321.587,321.587,7781.0
2021-04-21 11:40:00,344.75,345.01,344.62,344.78,6604.0,321.671,321.9136,321.5497,321.699,6604.0
2021-04-21 11:50:00,344.71,344.97,344.15,344.19,6440.0,321.6337,321.8763,321.1112,321.1485,6440.0
2021-04-21 12:00:00,344.32,344.44,344.01,344.07,8380.0,321.2698,321.3817,320.9805,321.0365,8380.0
2021-04-21 12:10:00,344.12,344.4,344.06,344.11,5066.0,321.0832,321.3444,321.0272,321.0738,5066.0
2021-04-21 12:20:00,344.15,344.2,343.98,344.0,5182.0,321.1112,321.1578,320.9525,320.9712,5182.0
2021-04-21 12:30:00,344.0,344.05,343.53,343.62,7625.0,320.9712,321.0179,320.5327,320.6166,7625.0
2021-04-21 12:40:00,343.63,343.9,343.63,343.86,7692.0,320.626,320.8779,320.626,320.8406,7692.0
2021-04-21 12:50:00,343.8,343.9,343.62,343.79,12304.0,320.7846,320.8779,320.6166,320.7753,12304.0
2021-04-21 13:00:00,343.89,344.75,343.89,344.53,9083.0,320.8686,321.671,320.8686,321.4657,9083.0
2021-04-21 13:10:00,344.56,344.82,344.43,344.43,4980.0,321.4937,321.7363,321.3724,321.3724,4980.0
2021-04-21 13:20:00,344.4,344.62,344.23,344.61,3586.0,321.3444,321.5497,321.1858,321.5404,3586.0
2021-04-21 13:30:00,344.61,345.05,344.61,345.05,4480.0,321.5404,321.9509,321.5404,321.9509,4480.0
2021-04-21 13:40:00,345.11,345.7,345.1,345.14,4064.0,322.0069,322.5574,321.9976,322.0349,4064.0
2021-04-21 13:50:00,345.17,345.29,345.12,345.13,3800.0,322.0629,322.1748,322.0162,322.0256,3800.0
2021-04-21 14:00:00,345.22,345.55,345.11,345.35,5398.0,322.1095,322.4174,322.0069,322.2308,5398.0
2021-04-21 14:10:00,345.31,345.5,345.25,345.31,4819.0,322.1935,322.3708,322.1375,322.1935,4819.0
2021-04-21 14:20:00,345.26,345.53,345.12,345.28,6362.0,322.1468,322.3988,322.0162,322.1655,6362.0
2021-04-21 14:30:00,345.3,345.39,345.12,345.34,5902.0,322.1842,322.2681,322.0162,322.2215,5902.0
2021-04-21 14:40:00,345.31,345.5,344.85,345.19,6441.0,322.1935,322.3708,321.7643,322.0815,6441.0
2021-04-21 14:50:00,345.18,345.93,345.08,345.75,5465.0,322.0722,322.772,321.9789,322.604,5465.0
2021-04-21 15:00:00,345.73,345.8,345.35,345.35,6525.0,322.5854,322.6507,322.2308,322.2308,6525.0
2021-04-21 15:10:00,345.4,345.9,345.4,345.75,5000.0,322.2775,322.744,322.2775,322.604,5000.0
2021-04-21 15:20:00,345.72,346.0,345.39,345.39,5731.0,322.5761,322.8373,322.2681,322.2681,5731.0
2021-04-21 15:30:00,345.29,345.93,345.29,345.74,4616.0,322.1748,322.772,322.1748,322.5947,4616.0
2021-04-21 15:40:00,345.81,345.94,345.47,345.94,6244.0,322.66,322.7813,322.3428,322.7813,6244.0
2021-04-21 15:50:00,346.0,346.02,345.36,345.52,22356.0,322.8373,322.856,322.2402,322.3894,22356.0
2021-04-22 09:30:00,344.13,344.99,341.78,342.91,21643.0,321.0925,321.8949,318.8998,319.9542,21643.0
2021-04-22 09:40:00,343.17,344.42,343.13,343.86,17122.0,320.1968,321.3631,320.1594,320.8406,17122.0
2021-04-22 09:50:00,344.06,344.06,343.55,343.8,23351.0,321.0272,321.0272,320.5513,320.7846,23351.0
2021-04-22 10:00:00,343.8,344.49,343.69,344.48,27304.0,320.7846,321.4284,320.682,321.4191,27304.0
2021-04-22 10:10:00,344.43,344.6,343.92,344.02,10703.0,321.3724,321.531,320.8966,320.9899,10703.0
2021-04-22 10:20:00,343.99,344.02,343.22,343.38,9525.0,320.9619,320.9899,320.2434,320.3927,9525.0
2021-04-22 10:30:00,343.41,344.2,343.39,344.14,7068.0,320.4207,321.1578,320.402,321.1018,7068.0
2021-04-22 10:40:00,344.07,344.07,343.4,343.4,7869.0,321.0365,321.0365,320.4114,320.4114,7869.0
2021-04-22 10:50:00,343.4,343.88,343.24,343.78,5187.0,320.4114,320.8592,320.2621,320.7659,5187.0
2021-04-22 11:00:00,343.87,344.46,343.87,344.25,28221.0,320.8499,321.4004,320.8499,321.2045,28221.0
2021-04-22 11:10:00,344.13,344.99,343.98,344.55,28192.0,321.0925,321.8949,320.9525,321.4844,28192.0
2021-04-22 11:20:00,344.66,344.7,344.46,344.65,4458.0,321.587,321.6243,321.4004,321.5777,4458.0
2021-04-22 11:30:00,344.75,345.19,344.61,344.91,9441.0,321.671,322.0815,321.5404,321.8203,9441.0
2021-04-22 11:40:00,344.86,344.9,344.69,344.81,4388.0,321.7736,321.8109,321.615,321.727,4388.0
2021-04-22 11:50:00,344.84,344.84,344.47,344.53,4297.0,321.755,321.755,321.4097,321.4657,4297.0
2021-04-22 12:00:00,344.6,344.62,344.46,344.54,3896.0,321.531,321.5497,321.4004,321.475,3896.0
2021-04-22 12:10:00,344.54,344.71,344.35,344.63,5610.0,321.475,321.6337,321.2978,321.559,5610.0
2021-04-22 12:20:00,344.59,344.65,344.38,344.38,1900.0,321.5217,321.5777,321.3258,321.3258,1900.0
2021-04-22 12:30:00,344.4,344.97,344.28,344.76,8933.0,321.3444,321.8763,321.2325,321.6803,8933.0
2021-04-22 12:40:00,344.76,345.0,344.75,344.88,6984.0,321.6803,321.9043,321.671,321.7923,6984.0
2021-04-22 12:50:00,344.8,344.9,344.6,344.68,3830.0,321.7176,321.8109,321.531,321.6057,3830.0
2021-04-22 13:00:00,344.69,344.86,343.4,343.73,5825.0,321.615,321.7736,320.4114,320.7193,5825.0
2021-04-22 13:10:00,343.61,343.7,343.04,343.23,10911.0,320.6073,320.6913,320.0755,320.2527,10911.0
2021-04-22 13:20:00,343.29,343.9,343.29,343.9,4051.0,320.3087,320.8779,320.3087,320.8779,4051.0
2021-04-22 13:30:00,343.89,344.45,343.72,344.22,7212.0,320.8686,321.3911,320.7099,321.1765,7212.0
2021-04-22 13:40:00,344.04,344.04,343.15,343.17,3828.0,321.0085,321.0085,320.1781,320.1968,3828.0
2021-04-22 13:50:00,343.12,343.36,342.5,342.92,6173.0,320.1501,320.374,319.5716,319.9635,6173.0
2021-04-22 14:00:00,342.63,343.41,342.59,343.41,5416.0,319.6929,320.4207,319.6556,320.4207,5416.0
2021-04-22 14:10:00,343.37,343.67,342.87,343.67,6828.0,320.3834,320.6633,319.9168,320.6633,6828.0
2021-04-22 14:20:00,343.7,343.7,343.17,343.4,4707.0,320.6913,320.6913,320.1968,320.4114,4707.0
2021-04-22 14:30:00,343.42,343.87,343.42,343.68,6853.0,320.43,320.8499,320.43,320.6726,6853.0
2021-04-22 14:40:00,343.62,344.52,343.58,344.51,5599.0,320.6166,321.4564,320.5793,321.4471,5599.0
2021-04-22 14:50:00,344.43,344.51,343.61,343.64,7139.0,321.3724,321.4471,320.6073,320.6353,7139.0
2021-04-22 15:00:00,343.58,343.62,343.04,343.11,11958.0,320.5793,320.6166,320.0755,320.1408,11958.0
2021-04-22 15:10:00,343.1,343.14,342.66,342.85,11909.0,320.1314,320.1688,319.7209,319.8982,11909.0
2021-04-22 15:20:00,342.85,343.5,342.85,343.47,8797.0,319.8982,320.5047,319.8982,320.4767,8797.0
2021-04-22 15:30:00,343.64,343.94,343.64,343.69,10963.0,320.6353,320.9152,320.6353,320.682,10963.0
2021-04-22 15:40:00,343.76,344.01,343.56,343.69,11512.0,320.7473,320.9805,320.5607,320.682,11512.0
2021-04-22 15:50:00,343.72,343.77,343.25,343.25,29327.0,320.7099,320.7566,320.2714,320.2714,29327.0
2021-04-23 09:30:00,342.96,343.8,342.36,342.46,11160.0,320.0008,320.7846,319.441,319.5343,11160.0
2021-04-23 09:40:00,342.26,343.53,341.57,343.33,9245.0,319.3477,320.5327,318.7039,320.3461,9245.0
2021-04-23 09:50:00,343.44,343.44,342.43,342.72,4400.0,320.4487,320.4487,319.5063,319.7769,4400.0
2021-04-23 10:00:00,342.86,342.86,341.23,341.75,14255.0,319.9075,319.9075,318.3866,318.8718,14255.0
2021-04-23 10:10:00,341.5,341.62,340.78,341.16,8049.0,318.6386,318.7505,317.9668,318.3213,8049.0
2021-04-23 10:20:00,341.21,341.38,340.73,340.94,21060.0,318.368,318.5266,317.9201,318.116,21060.0
2021-04-23 10:30:00,341.23,342.2,341.1,341.97,5355.0,318.3866,319.2917,318.2653,319.0771,5355.0
2021-04-23 10:40:00,341.97,342.08,341.38,341.57,10449.0,319.0771,319.1797,318.5266,318.7039,10449.0
2021-04-23 10:50:00,341.57,342.67,341.4,342.67,11475.0,318.7039,319.7302,318.5453,319.7302,11475.0
2021-04-23 11:00:00,342.52,342.62,342.07,342.28,8184.0,319.5903,319.6836,319.1704,319.3663,8184.0
2021-04-23 11:10:00,342.3,342.63,342.18,342.3,5860.0,319.385,319.6929,319.273,319.385,5860.0
2021-04-23 11:20:00,342.21,342.33,341.3,341.61,7805.0,319.301,319.413,318.4519,318.7412,7805.0
2021-04-23 11:30:00,341.66,342.17,341.42,341.52,18431.0,318.7878,319.2637,318.5639,318.6572,18431.0
2021-04-23 11:40:00,341.52,341.52,340.79,341.08,29223.0,318.6572,318.6572,317.9761,318.2467,29223.0
2021-04-23 11:50:00,341.04,341.23,340.76,340.9,9342.0,318.2094,318.3866,317.9481,318.0787,9342.0
2021-04-23 12:00:00,340.82,340.84,340.18,340.18,10696.0,318.0041,318.0227,317.4069,317.4069,10696.0
2021-04-23 12:10:00,340.24,340.85,340.11,340.78,6772.0,317.4629,318.0321,317.3416,317.9668,6772.0
2021-04-23 12:20:00,340.86,340.89,340.45,340.76,14135.0,318.0414,318.0694,317.6588,317.9481,14135.0
2021-04-23 12:30:00,340.76,341.32,340.66,340.72,18144.0,317.9481,318.4706,317.8548,317.9108,18144.0
2021-04-23 12:40:00,340.8,341.15,340.73,341.0,7373.0,317.9854,318.312,317.9201,318.172,7373.0
2021-04-23 12:50:00,341.03,341.05,340.68,340.68,6244.0,318.2,318.2187,317.8735,317.8735,6244.0
2021-04-23 13:00:00,340.66,341.09,340.24,340.87,14771.0,317.8548,318.256,317.4629,318.0507,14771.0
2021-04-23 13:10:00,340.92,341.24,340.92,341.23,6359.0,318.0974,318.396,318.0974,318.3866,6359.0
2021-04-23 13:20:00,341.19,341.54,341.17,341.54,3490.0,318.3493,318.6759,318.3306,318.6759,3490.0
2021-04-23 13:30:00,341.69,342.06,341.69,341.75,4940.0,318.8158,319.1611,318.8158,318.8718,4940.0
2021-04-23 13:40:00,341.82,342.12,341.61,341.8,5229.0,318.9371,319.2171,318.7412,318.9185,5229.0
2021-04-23 13:50:00,341.77,341.8,341.47,341.7,4950.0,318.8905,318.9185,318.6106,318.8252,4950.0
2021-04-23 14:00:00,341.7,342.24,341.65,342.13,7914.0,318.8252,319.329,318.7785,319.2264,7914.0
2021-04-23 14:10:00,342.32,342.44,342.23,342.34,5491.0,319.4037,319.5156,319.3197,319.4223,5491.0
2021-04-23 14:20:00,342.34,342.35,341.88,342.0,3610.0,319.4223,319.4317,318.9931,319.1051,3610.0
2021-04-23 14:30:00,342.0,342.1,341.82,341.87,5324.0,319.1051,319.1984,318.9371,318.9838,5324.0
2021-04-23 14:40:00,341.93,342.37,341.86,342.12,6486.0,319.0398,319.4503,318.9745,319.2171,6486.0
2021-04-23 14:50:00,342.06,342.08,341.52,341.55,12208.0,319.1611,319.1797,318.6572,318.6852,12208.0
2021-04-23 15:00:00,341.59,341.94,341.44,341.76,39840.0,318.7225,319.0491,318.5826,318.8812,39840.0
2021-04-23 15:10:00,341.8,341.94,341.64,341.93,26686.0,318.9185,319.0491,318.7692,319.0398,26686.0
2021-04-23 15:20:00,341.96,342.76,341.82,342.57,14751.0,319.0678,319.8142,318.9371,319.6369,14751.0
2021-04-23 15:30:00,342.62,342.89,342.55,342.61,19543.0,319.6836,319.9355,319.6183,319.6742,19543.0
2021-04-23 15:40:00,342.57,342.69,342.03,342.03,15056.0,319.6369,319.7489,319.1331,319.1331,15056.0
2021-04-23 15:50:00,342.13,342.29,341.79,342.05,50844.0,319.2264,319.3757,318.9091,319.1517,50844.0
2021-04-26 09:30:00,342.05,342.99,342.05,342.28,23308.0,319.1517,320.0288,319.1517,319.3663,23308.0
2021-04-26 09:40:00,342.05,342.08,340.25,340.65,11431.0,319.1517,319.1797,317.4722,317.8455,11431.0
2021-04-26 09:50:00,340.65,340.69,339.69,340.31,12964.0,317.8455,317.8828,316.9497,317.5282,12964.0
2021-04-26 10:00:00,340.26,341.33,340.26,341.1,8175.0,317.4816,318.4799,317.4816,318.2653,8175.0
2021-04-26 10:10:00,341.1,341.36,340.62,340.69,7471.0,318.2653,318.5079,317.8175,317.8828,7471.0
2021-04-26 10:20:00,340.69,340.99,340.51,340.7,8316.0,317.8828,318.1627,317.7148,317.8921,8316.0
2021-04-26 10:30:00,340.8,340.8,340.11,340.11,6406.0,317.9854,317.9854,317.3416,317.3416,6406.0
2021-04-26 10:40:00,340.17,340.53,340.16,340.28,6803.0,317.3976,317.7335,317.3883,317.5002,6803.0
2021-04-26 10:50:00,340.53,340.65,340.2,340.41,6762.0,317.7335,317.8455,317.4256,317.6215,6762.0
2021-04-26 11:00:00,340.39,340.68,339.96,340.47,6798.0,317.6029,317.8735,317.2017,317.6775,6798.0
2021-04-26 11:10:00,340.41,340.55,339.61,339.78,8892.0,317.6215,317.7522,316.8751,317.0337,8892.0
2021-04-26 11:20:00,339.76,340.02,339.45,339.7,7113.0,317.015,317.2576,316.7258,316.9591,7113.0
2021-04-26 11:30:00,339.7,339.7,339.48,339.54,5520.0,316.9591,316.9591,316.7538,316.8098,5520.0
2021-04-26 11:40:00,339.54,340.0,339.53,339.92,5288.0,316.8098,317.239,316.8004,317.1643,5288.0
2021-04-26 11:50:00,339.89,340.16,339.75,339.92,4150.0,317.1363,317.3883,317.0057,317.1643,4150.0
2021-04-26 12:00:00,340.15,340.15,339.41,339.53,9487.0,317.3789,317.3789,316.6885,316.8004,9487.0
2021-04-26 12:10:00,339.63,339.94,339.32,339.32,5730.0,316.8937,317.183,316.6045,316.6045,5730.0
2021-04-26 12:20:00,339.29,339.29,338.61,338.82,8048.0,316.5765,316.5765,315.942,316.138,8048.0
2021-04-26 12:30:00,338.8,338.87,338.32,338.39,4305.0,316.1193,316.1846,315.6714,315.7368,4305.0
2021-04-26 12:40:00,338.41,338.41,337.75,338.01,6922.0,315.7554,315.7554,315.1396,315.3822,6922.0
2021-04-26 12:50:00,338.02,338.03,337.63,337.8,8099.0,315.3915,315.4009,315.0276,315.1863,8099.0
2021-04-26 13:00:00,337.9,337.9,337.11,337.15,10017.0,315.2796,315.2796,314.5424,314.5798,10017.0
2021-04-26 13:10:00,337.06,337.16,336.56,336.7,24865.0,314.4958,314.5891,314.0293,314.1599,24865.0
2021-04-26 13:20:00,336.7,337.88,336.69,337.7,5178.0,314.1599,315.2609,314.1506,315.0929,5178.0
2021-04-26 13:30:00,337.88,338.39,337.86,338.36,13352.0,315.2609,315.7368,315.2422,315.7088,13352.0
2021-04-26 13:40:00,338.36,338.36,338.12,338.21,5275.0,315.7088,315.7088,315.4848,315.5688,5275.0
2021-04-26 13:50:00,338.14,338.67,338.13,338.47,4935.0,315.5035,315.998,315.4942,315.8114,4935.0
2021-04-26 14:00:00,338.47,338.69,338.26,338.69,3908.0,315.8114,316.0167,315.6155,316.0167,3908.0
2021-04-26 14:10:00,338.74,338.74,338.57,338.66,5554.0,316.0633,316.0633,315.9047,315.9887,5554.0
2021-04-26 14:20:00,338.54,338.91,338.54,338.77,5012.0,315.8767,316.2219,315.8767,316.0913,5012.0
2021-04-26 14:30:00,338.69,338.96,338.56,338.89,5052.0,316.0167,316.2686,315.8954,316.2033,5052.0
2021-04-26 14:40:00,338.96,339.0,338.53,338.82,7370.0,316.2686,316.3059,315.8674,316.138,7370.0
2021-04-26 14:50:00,338.94,339.17,338.86,339.13,4574.0,316.2499,316.4645,316.1753,316.4272,4574.0
2021-04-26 15:00:00,339.13,339.26,339.02,339.25,2935.0,316.4272,316.5485,316.3246,316.5392,2935.0
2021-04-26 15:10:00,339.24,339.29,339.13,339.17,4657.0,316.5299,316.5765,316.4272,316.4645,4657.0
2021-04-26 15:20:00,339.22,339.26,338.28,338.28,9452.0,316.5112,316.5485,315.6341,315.6341,9452.0
2021-04-26 15:30:00,338.29,338.29,337.79,338.03,10661.0,315.6434,315.6434,315.1769,315.4009,10661.0
2021-04-26 15:40:00,338.02,338.31,337.36,337.36,26541.0,315.3915,315.6621,314.7757,314.7757,26541.0
2021-04-26 15:50:00,337.27,338.0,337.26,337.85,40085.0,314.6917,315.3729,314.6824,315.2329,40085.0
2021-04-27 09:30:00,337.39,337.79,336.02,336.13,49366.0,314.8037,315.1769,313.5254,313.628,49366.0
2021-04-27 09:40:00,336.38,338.22,336.24,337.56,33681.0,313.8613,315.5781,313.7307,314.9623,33681.0
2021-04-27 09:50:00,337.73,338.9,337.66,338.9,16850.0,315.1209,316.2126,315.0556,316.2126,16850.0
2021-04-27 10:00:00,338.75,339.49,338.44,339.2,12602.0,316.0727,316.7631,315.7834,316.4925,12602.0
2021-04-27 10:10:00,339.3,340.15,339.06,339.75,10568.0,316.5858,317.3789,316.3619,317.0057,10568.0
2021-04-27 10:20:00,339.74,339.74,339.1,339.26,7400.0,316.9964,316.9964,316.3992,316.5485,7400.0
2021-04-27 10:30:00,339.26,339.67,339.1,339.6,6125.0,316.5485,316.9311,316.3992,316.8658,6125.0
2021-04-27 10:40:00,339.55,339.95,339.31,339.48,7284.0,316.8191,317.1923,316.5952,316.7538,7284.0
2021-04-27 10:50:00,339.47,339.96,339.41,339.75,5120.0,316.7445,317.2017,316.6885,317.0057,5120.0
2021-04-27 11:00:00,339.66,340.11,339.5,340.07,4130.0,316.9217,317.3416,316.7724,317.3043,4130.0
2021-04-27 11:10:00,340.1,340.39,339.78,340.09,6203.0,317.3323,317.6029,317.0337,317.3229,6203.0
2021-04-27 11:20:00,339.92,340.04,339.28,339.5,3675.0,317.1643,317.2763,316.5672,316.7724,3675.0
2021-04-27 11:30:00,339.57,339.61,339.34,339.57,2460.0,316.8378,316.8751,316.6232,316.8378,2460.0
2021-04-27 11:40:00,339.54,339.59,339.34,339.48,4052.0,316.8098,316.8564,316.6232,316.7538,4052.0
2021-04-27 11:50:00,339.56,339.78,339.16,339.59,6520.0,316.8284,317.0337,316.4552,316.8564,6520.0
2021-04-27 12:00:00,339.54,339.8,339.3,339.8,2800.0,316.8098,317.0524,316.5858,317.0524,2800.0
2021-04-27 12:10:00,339.72,339.72,339.36,339.51,4262.0,316.9777,316.9777,316.6418,316.7818,4262.0
2021-04-27 12:20:00,339.52,339.64,339.28,339.53,2600.0,316.7911,316.9031,316.5672,316.8004,2600.0
2021-04-27 12:30:00,339.43,339.61,339.15,339.15,1462.0,316.7071,316.8751,316.4459,316.4459,1462.0
2021-04-27 12:40:00,339.27,339.27,338.88,339.04,2071.0,316.5578,316.5578,316.194,316.3432,2071.0
2021-04-27 12:50:00,339.08,339.52,338.94,339.5,3118.0,316.3806,316.7911,316.2499,316.7724,3118.0
2021-04-27 13:00:00,339.49,339.5,339.33,339.44,2450.0,316.7631,316.7724,316.6138,316.7165,2450.0
2021-04-27 13:10:00,339.38,339.49,339.33,339.48,4072.0,316.6605,316.7631,316.6138,316.7538,4072.0
2021-04-27 13:20:00,339.42,339.64,339.36,339.64,2000.0,316.6978,316.9031,316.6418,316.9031,2000.0
2021-04-27 13:30:00,339.72,339.87,339.65,339.87,1750.0,316.9777,317.1177,316.9124,317.1177,1750.0
2021-04-27 13:40:00,339.88,340.13,339.53,339.57,3943.0,317.127,317.3603,316.8004,316.8378,3943.0
2021-04-27 13:50:00,339.59,339.95,339.59,339.95,1809.0,316.8564,317.1923,316.8564,317.1923,1809.0
2021-04-27 14:00:00,340.02,340.1,339.81,339.97,4402.0,317.2576,317.3323,317.0617,317.211,4402.0
2021-04-27 14:10:00,340.05,340.05,339.68,339.89,3500.0,317.2856,317.2856,316.9404,317.1363,3500.0
2021-04-27 14:20:00,339.73,339.86,339.64,339.78,4000.0,316.987,317.1083,316.9031,317.0337,4000.0
2021-04-27 14:30:00,339.92,340.15,339.87,340.15,8522.0,317.1643,317.3789,317.1177,317.3789,8522.0
2021-04-27 14:40:00,340.0,340.16,339.87,339.92,6254.0,317.239,317.3883,317.1177,317.1643,6254.0
2021-04-27 14:50:00,339.86,340.03,339.8,339.85,8548.0,317.1083,317.267,317.0524,317.099,8548.0
2021-04-27 15:00:00,339.9,339.99,339.72,339.87,6961.0,317.1457,317.2296,316.9777,317.1177,6961.0
2021-04-27 15:10:00,339.84,340.33,339.84,340.26,6384.0,317.0897,317.5469,317.0897,317.4816,6384.0
2021-04-27 15:20:00,340.3,340.82,340.3,340.81,8111.0,317.5189,318.0041,317.5189,317.9947,8111.0
2021-04-27 15:30:00,340.78,340.87,340.33,340.33,9317.0,317.9668,318.0507,317.5469,317.5469,9317.0
2021-04-27 15:40:00,340.25,340.53,340.17,340.28,8427.0,317.4722,317.7335,317.3976,317.5002,8427.0
2021-04-27 15:50:00,339.96,340.3,339.76,339.91,31219.0,317.2017,317.5189,317.015,317.155,31219.0
2021-04-28 09:30:00,340.27,340.27,338.1,339.44,16425.0,317.4909,317.4909,315.4662,316.7165,16425.0
2021-04-28 09:40:00,339.58,339.77,338.49,339.6,8023.0,316.8471,317.0244,315.8301,316.8658,8023.0
2021-04-28 09:50:00,339.52,340.01,338.99,339.63,8165.0,316.7911,317.2483,316.2966,316.8937,8165.0
2021-04-28 10:00:00,339.76,340.07,338.83,338.84,20746.0,317.015,317.3043,316.1473,316.1566,20746.0
2021-04-28 10:10:00,338.84,338.95,338.0,338.04,6778.0,316.1566,316.2593,315.3729,315.4102,6778.0
2021-04-28 10:20:00,338.06,338.4,337.59,338.38,8963.0,315.4288,315.7461,314.9903,315.7274,8963.0
2021-04-28 10:30:00,338.38,338.75,338.18,338.49,5600.0,315.7274,316.0727,315.5408,315.8301,5600.0
2021-04-28 10:40:00,338.49,338.53,337.95,337.97,4660.0,315.8301,315.8674,315.3262,315.3449,4660.0
2021-04-28 10:50:00,337.8,338.32,337.76,338.11,7434.0,315.1863,315.6714,315.1489,315.4755,7434.0
2021-04-28 11:00:00,338.28,338.85,338.18,338.48,5302.0,315.6341,316.166,315.5408,315.8207,5302.0
2021-04-28 11:10:00,338.37,338.52,337.77,337.91,7526.0,315.7181,315.8581,315.1583,315.2889,7526.0
2021-04-28 11:20:00,337.9,338.26,337.66,338.21,6634.0,315.2796,315.6155,315.0556,315.5688,6634.0
2021-04-28 11:30:00,338.09,338.12,336.88,336.92,8876.0,315.4568,315.4848,314.3278,314.3652,8876.0
2021-04-28 11:40:00,336.88,337.27,336.76,336.84,5515.0,314.3278,314.6917,314.2159,314.2905,5515.0
2021-04-28 11:50:00,336.91,337.16,336.64,336.77,7037.0,314.3558,314.5891,314.1039,314.2252,7037.0
2021-04-28 12:00:00,336.68,337.27,336.68,337.07,7887.0,314.1412,314.6917,314.1412,314.5051,7887.0
2021-04-28 12:10:00,336.98,337.09,336.62,336.97,7375.0,314.4211,314.5238,314.0852,314.4118,7375.0
2021-04-28 12:20:00,336.9,337.48,336.85,337.48,5209.0,314.3465,314.8877,314.2998,314.8877,5209.0
2021-04-28 12:30:00,337.46,337.52,336.65,336.65,13778.0,314.869,314.925,314.1132,314.1132,13778.0
2021-04-28 12:40:00,336.65,337.52,336.57,337.25,9111.0,314.1132,314.925,314.0386,314.6731,9111.0
2021-04-28 12:50:00,337.31,337.54,337.22,337.48,7439.0,314.7291,314.9437,314.6451,314.8877,7439.0
2021-04-28 13:00:00,337.42,337.53,337.09,337.38,7031.0,314.8317,314.9343,314.5238,314.7944,7031.0
2021-04-28 13:10:00,337.3,337.67,337.3,337.57,9201.0,314.7197,315.065,314.7197,314.9716,9201.0
2021-04-28 13:20:00,337.68,338.2,337.52,338.09,7137.0,315.0743,315.5595,314.925,315.4568,7137.0
2021-04-28 13:30:00,338.15,338.52,338.0,338.15,4306.0,315.5128,315.8581,315.3729,315.5128,4306.0
2021-04-28 13:40:00,338.26,338.58,338.19,338.37,6129.0,315.6155,315.914,315.5501,315.7181,6129.0
2021-04-28 13:50:00,338.34,338.89,338.02,338.33,5902.0,315.6901,316.2033,315.3915,315.6808,5902.0
2021-04-28 14:00:00,338.03,338.62,338.02,338.4,6890.0,315.4009,315.9514,315.3915,315.7461,6890.0
2021-04-28 14:10:00,338.34,339.02,338.34,338.88,5002.0,315.6901,316.3246,315.6901,316.194,5002.0
2021-04-28 14:20:00,339.11,339.21,338.65,338.77,7610.0,316.4086,316.5019,315.9793,316.0913,7610.0
2021-04-28 14:30:00,338.73,339.15,338.25,338.98,7935.0,316.054,316.4459,315.6061,316.2873,7935.0
2021-04-28 14:40:00,338.83,339.13,338.78,338.85,6002.0,316.1473,316.4272,316.1006,316.166,6002.0
2021-04-28 14:50:00,338.64,338.78,338.17,338.33,5556.0,315.97,316.1006,315.5315,315.6808,5556.0
2021-04-28 15:00:00,338.37,338.78,338.15,338.35,12060.0,315.7181,316.1006,315.5128,315.6994,12060.0
2021-04-28 15:10:00,338.22,338.55,337.74,338.25,15544.0,315.5781,315.886,315.1303,315.6061,15544.0
2021-04-28 15:20:00,338.25,338.78,338.17,338.67,17230.0,315.6061,316.1006,315.5315,315.998,17230.0
2021-04-28 15:30:00,338.69,339.27,338.47,339.16,25180.0,316.0167,316.5578,315.8114,316.4552,25180.0
2021-04-28 15:40:00,339.25,339.37,338.77,338.93,19846.0,316.5392,316.6511,316.0913,316.2406,19846.0
2021-04-28 15:50:00,338.94,339.19,338.27,338.35,63625.0,316.2499,316.4832,315.6248,315.6994,63625.0
2021-04-29 09:30:00,342.0,348.92,341.61,347.5,84445.0,319.1051,325.5618,318.7412,324.2369,84445.0
2021-04-29 09:40:00,347.51,349.5,347.51,348.83,37220.0,324.2462,326.103,324.2462,325.4779,37220.0
2021-04-29 09:50:00,348.88,351.0,348.87,349.86,37020.0,325.5245,327.5026,325.5152,326.4389,37020.0
2021-04-29 10:00:00,349.99,352.0,349.9,351.47,23423.0,326.5602,328.4356,326.4762,327.9411,23423.0
2021-04-29 10:10:00,351.6,351.91,350.34,350.65,29719.0,328.0624,328.3517,326.8868,327.176,29719.0
2021-04-29 10:20:00,350.75,350.81,349.23,350.35,22475.0,327.2693,327.3253,325.8511,326.8961,22475.0
2021-04-29 10:30:00,350.3,353.01,350.23,352.17,15715.0,326.8494,329.378,326.7841,328.5943,15715.0
2021-04-29 10:40:00,352.08,353.41,352.07,352.85,17627.0,328.5103,329.7513,328.501,329.2287,17627.0
2021-04-29 10:50:00,352.88,353.17,351.69,351.69,10412.0,329.2567,329.5273,328.1464,328.1464,10412.0
2021-04-29 11:00:00,351.74,352.81,351.45,352.7,14209.0,328.193,329.1914,327.9225,329.0888,14209.0
2021-04-29 11:10:00,352.82,354.02,351.41,353.2,19221.0,329.2007,330.3204,327.8851,329.5553,19221.0
2021-04-29 11:20:00,353.33,353.5,352.66,352.97,11541.0,329.6766,329.8352,329.0515,329.3407,11541.0
2021-04-29 11:30:00,352.47,352.96,351.22,351.48,15334.0,328.8742,329.3314,327.7079,327.9505,15334.0
2021-04-29 11:40:00,351.62,351.76,350.01,350.69,22377.0,328.0811,328.2117,326.5789,327.2133,22377.0
2021-04-29 11:50:00,350.63,351.96,350.05,351.85,12663.0,327.1574,328.3983,326.6162,328.2957,12663.0
2021-04-29 12:00:00,351.72,352.2,351.37,351.55,9025.0,328.1744,328.6223,327.8478,328.0158,9025.0
2021-04-29 12:10:00,351.6,352.58,351.38,352.47,13536.0,328.0624,328.9768,327.8571,328.8742,13536.0
2021-04-29 12:20:00,352.55,353.1,352.52,352.97,20960.0,328.9488,329.462,328.9208,329.3407,20960.0
2021-04-29 12:30:00,353.03,353.54,352.95,353.43,25187.0,329.3967,329.8725,329.322,329.7699,25187.0
2021-04-29 12:40:00,353.47,353.92,353.15,353.69,12342.0,329.8072,330.2271,329.5087,330.0125,12342.0
2021-04-29 12:50:00,353.86,354.17,353.0,353.31,19866.0,330.1711,330.4604,329.3687,329.6579,19866.0
2021-04-29 13:00:00,353.31,353.32,352.28,352.73,41137.0,329.6579,329.6673,328.6969,329.1168,41137.0
2021-04-29 13:10:00,352.73,353.41,352.37,353.41,14115.0,329.1168,329.7513,328.7809,329.7513,14115.0
2021-04-29 13:20:00,353.28,353.95,352.46,352.7,16352.0,329.63,330.2551,328.8648,329.0888,16352.0
2021-04-29 13:30:00,352.68,353.79,352.67,353.21,21392.0,329.0701,330.1058,329.0608,329.5646,21392.0
2021-04-29 13:40:00,353.11,353.16,352.73,352.93,4809.0,329.4713,329.518,329.1168,329.3034,4809.0
2021-04-29 13:50:00,352.93,352.98,352.23,352.44,13669.0,329.3034,329.35,328.6502,328.8462,13669.0
2021-04-29 14:00:00,352.49,352.58,352.2,352.41,6170.0,328.8928,328.9768,328.6223,328.8182,6170.0
2021-04-29 14:10:00,352.49,352.64,352.2,352.2,6366.0,328.8928,329.0328,328.6223,328.6223,6366.0
2021-04-29 14:20:00,352.09,352.52,352.09,352.51,5039.0,328.5196,328.9208,328.5196,328.9115,5039.0
2021-04-29 14:30:00,352.51,352.77,351.58,352.11,28134.0,328.9115,329.1541,328.0438,328.5383,28134.0
2021-04-29 14:40:00,352.07,353.09,352.07,352.85,9851.0,328.501,329.4527,328.501,329.2287,9851.0
2021-04-29 14:50:00,352.92,352.92,352.18,352.5,12154.0,329.2941,329.2941,328.6036,328.9022,12154.0
2021-04-29 15:00:00,352.58,353.62,352.44,353.61,10664.0,328.9768,329.9472,328.8462,329.9379,10664.0
2021-04-29 15:10:00,353.61,353.8,353.37,353.52,7154.0,329.9379,330.1151,329.7139,329.8539,7154.0
2021-04-29 15:20:00,353.51,353.51,352.2,352.21,10841.0,329.8446,329.8446,328.6223,328.6316,10841.0
2021-04-29 15:30:00,352.25,352.69,352.07,352.19,12473.0,328.6689,329.0795,328.501,328.6129,12473.0
2021-04-29 15:40:00,352.28,352.44,351.69,352.2,23759.0,328.6969,328.8462,328.1464,328.6223,23759.0
2021-04-29 15:50:00,352.19,352.37,351.59,352.07,50349.0,328.6129,328.7809,328.0531,328.501,50349.0
2021-04-30 09:30:00,353.83,355.68,352.23,354.22,30070.0,330.1431,331.8693,328.6502,330.507,30070.0
2021-04-30 09:40:00,354.22,355.62,353.71,353.96,10977.0,330.507,331.8133,330.0312,330.2644,10977.0
2021-04-30 09:50:00,354.0,355.89,353.73,355.71,20959.0,330.3018,332.0652,330.0498,331.8973,20959.0
2021-04-30 10:00:00,355.71,356.88,354.71,354.95,34828.0,331.8973,332.989,330.9642,331.1882,34828.0
2021-04-30 10:10:00,354.93,355.29,353.58,355.05,31545.0,331.1695,331.5054,329.9099,331.2815,31545.0
2021-04-30 10:20:00,355.05,355.4,354.75,354.98,26272.0,331.2815,331.608,331.0015,331.2162,26272.0
2021-04-30 10:30:00,355.1,355.51,354.17,354.78,25918.0,331.3281,331.7107,330.4604,331.0295,25918.0
2021-04-30 10:40:00,354.73,355.6,354.5,355.09,11732.0,330.9829,331.7946,330.7683,331.3188,11732.0
2021-04-30 10:50:00,355.09,355.84,355.09,355.4,8666.0,331.3188,332.0186,331.3188,331.608,8666.0
2021-04-30 11:00:00,355.2,355.49,354.81,354.88,10051.0,331.4214,331.692,331.0575,331.1228,10051.0
2021-04-30 11:10:00,354.88,354.88,354.24,354.58,14414.0,331.1228,331.1228,330.5257,330.8429,14414.0
2021-04-30 11:20:00,354.45,355.43,354.36,355.08,8182.0,330.7216,331.636,330.6377,331.3095,8182.0
2021-04-30 11:30:00,354.99,355.63,354.77,355.63,14013.0,331.2255,331.8226,331.0202,331.8226,14013.0
2021-04-30 11:40:00,355.57,356.14,355.51,356.14,10117.0,331.7667,332.2985,331.7107,332.2985,10117.0
2021-04-30 11:50:00,356.13,356.13,354.86,355.05,12351.0,332.2892,332.2892,331.1042,331.2815,12351.0
2021-04-30 12:00:00,354.94,355.59,354.7,355.29,28835.0,331.1788,331.7853,330.9549,331.5054,28835.0
2021-04-30 12:10:00,355.26,355.66,354.86,355.33,15773.0,331.4774,331.8506,331.1042,331.5427,15773.0
2021-04-30 12:20:00,355.38,355.93,355.36,355.9,23124.0,331.5894,332.1026,331.5707,332.0746,23124.0
2021-04-30 12:30:00,355.9,356.0,355.49,355.5,9113.0,332.0746,332.1679,331.692,331.7013,9113.0
2021-04-30 12:40:00,355.43,355.58,354.87,354.87,6196.0,331.636,331.776,331.1135,331.1135,6196.0
2021-04-30 12:50:00,354.67,354.72,354.29,354.72,5489.0,330.9269,330.9736,330.5723,330.9736,5489.0
2021-04-30 13:00:00,354.6,354.81,354.35,354.77,6794.0,330.8616,331.0575,330.6283,331.0202,6794.0
2021-04-30 13:10:00,354.65,354.67,354.26,354.42,6077.0,330.9082,330.9269,330.5444,330.6936,6077.0
2021-04-30 13:20:00,354.37,355.33,354.36,355.11,12053.0,330.647,331.5427,330.6377,331.3374,12053.0
2021-04-30 13:30:00,355.11,355.18,354.83,354.98,13491.0,331.3374,331.4028,331.0762,331.2162,13491.0
2021-04-30 13:40:00,354.99,355.04,354.56,354.81,10033.0,331.2255,331.2721,330.8243,331.0575,10033.0
2021-04-30 13:50:00,354.78,354.84,354.48,354.69,5478.0,331.0295,331.0855,330.7496,330.9456,5478.0
2021-04-30 14:00:00,354.65,354.85,353.99,354.08,9681.0,330.9082,331.0949,330.2924,330.3764,9681.0
2021-04-30 14:10:00,354.16,354.48,353.79,354.29,8961.0,330.451,330.7496,330.1058,330.5723,8961.0
2021-04-30 14:20:00,354.18,354.25,353.89,354.2,16661.0,330.4697,330.535,330.1991,330.4884,16661.0
2021-04-30 14:30:00,354.15,354.31,353.99,354.3,6720.0,330.4417,330.591,330.2924,330.5817,6720.0
2021-04-30 14:40:00,354.24,354.5,353.96,354.09,4670.0,330.5257,330.7683,330.2644,330.3857,4670.0
2021-04-30 14:50:00,354.15,354.65,354.15,354.56,6544.0,330.4417,330.9082,330.4417,330.8243,6544.0
2021-04-30 15:00:00,354.81,355.07,354.05,354.05,10445.0,331.0575,331.3001,330.3484,330.3484,10445.0
2021-04-30 15:10:00,354.3,354.48,354.05,354.15,8403.0,330.5817,330.7496,330.3484,330.4417,8403.0
2021-04-30 15:20:00,354.29,354.8,354.2,354.78,9870.0,330.5723,331.0482,330.4884,331.0295,9870.0
2021-04-30 15:30:00,354.78,355.12,354.56,354.67,18935.0,331.0295,331.3468,330.8243,330.9269,18935.0
2021-04-30 15:40:00,354.61,354.61,353.43,354.45,17246.0,330.8709,330.8709,329.7699,330.7216,17246.0
2021-04-30 15:50:00,354.29,354.76,353.81,354.54,113068.0,330.5723,331.0109,330.1245,330.8056,113068.0
2021-05-03 09:30:00,352.04,355.15,352.04,354.73,32639.0,328.473,331.3748,328.473,330.9829,32639.0
2021-05-03 09:40:00,354.9,356.9,354.9,356.88,8649.0,331.1415,333.0076,331.1415,332.989,8649.0
2021-05-03 09:50:00,356.85,356.9,355.77,356.28,6175.0,332.961,333.0076,331.9533,332.4291,6175.0
2021-05-03 10:00:00,356.28,356.37,354.77,354.77,19757.0,332.4291,332.5131,331.0202,331.0202,19757.0
2021-05-03 10:10:00,354.76,356.0,354.76,355.88,6842.0,331.0109,332.1679,331.0109,332.0559,6842.0
2021-05-03 10:20:00,355.89,356.8,355.89,356.67,14766.0,332.0652,332.9143,332.0652,332.793,14766.0
2021-05-03 10:30:00,356.48,357.8,356.2,357.8,18436.0,332.6157,333.8474,332.3545,333.8474,18436.0
2021-05-03 10:40:00,357.92,358.0,357.42,358.0,8950.0,333.9593,334.034,333.4928,334.034,8950.0
2021-05-03 10:50:00,358.0,358.49,357.94,358.29,7406.0,334.034,334.4912,333.978,334.3046,7406.0
2021-05-03 11:00:00,358.28,358.47,357.72,358.22,7167.0,334.2952,334.4725,333.7727,334.2393,7167.0
2021-05-03 11:10:00,358.16,358.74,358.1,358.45,7448.0,334.1833,334.7244,334.1273,334.4539,7448.0
2021-05-03 11:20:00,358.38,358.9,358.26,358.79,10704.0,334.3885,334.8737,334.2766,334.7711,10704.0
2021-05-03 11:30:00,359.0,359.5,358.9,359.43,5844.0,334.967,335.4336,334.8737,335.3682,5844.0
2021-05-03 11:40:00,359.36,359.86,359.2,359.86,12068.0,335.3029,335.7695,335.1536,335.7695,12068.0
2021-05-03 11:50:00,359.86,360.54,359.81,360.46,11064.0,335.7695,336.4039,335.7228,336.3293,11064.0
2021-05-03 12:00:00,360.46,360.57,360.11,360.38,5742.0,336.3293,336.4319,336.0027,336.2547,5742.0
2021-05-03 12:10:00,360.32,360.69,360.02,360.02,10926.0,336.1987,336.5439,335.9188,335.9188,10926.0
2021-05-03 12:20:00,359.92,360.49,359.67,360.31,7570.0,335.8254,336.3573,335.5922,336.1893,7570.0
2021-05-03 12:30:00,360.54,361.16,360.54,361.16,8049.0,336.4039,336.9824,336.4039,336.9824,8049.0
2021-05-03 12:40:00,361.2,361.86,361.2,361.78,5694.0,337.0198,337.6356,337.0198,337.5609,5694.0
2021-05-03 12:50:00,361.7,361.87,361.41,361.85,6732.0,337.4863,337.6449,337.2157,337.6262,6732.0
2021-05-03 13:00:00,361.91,361.96,361.12,361.29,5669.0,337.6822,337.7289,336.9451,337.1037,5669.0
2021-05-03 13:10:00,361.4,361.89,361.4,361.89,4206.0,337.2064,337.6636,337.2064,337.6636,4206.0
2021-05-03 13:20:00,361.81,362.31,361.62,362.17,8170.0,337.5889,338.0554,337.4116,337.9248,8170.0
2021-05-03 13:30:00,362.07,362.75,362.02,362.63,7603.0,337.8315,338.466,337.7849,338.354,7603.0
2021-05-03 13:40:00,362.54,362.72,362.1,362.53,10189.0,338.2701,338.438,337.8595,338.2607,10189.0
2021-05-03 13:50:00,362.53,362.83,362.06,362.13,6519.0,338.2607,338.5406,337.8222,337.8875,6519.0
2021-05-03 14:00:00,362.19,362.19,361.45,361.55,6253.0,337.9435,337.9435,337.253,337.3463,6253.0
2021-05-03 14:10:00,361.51,361.73,361.34,361.42,4685.0,337.309,337.5143,337.1504,337.225,4685.0
2021-05-03 14:20:00,361.48,361.8,361.31,361.7,6920.0,337.281,337.5796,337.1224,337.4863,6920.0
2021-05-03 14:30:00,361.9,362.34,361.9,362.09,5887.0,337.6729,338.0834,337.6729,337.8502,5887.0
2021-05-03 14:40:00,362.11,362.37,361.92,361.92,9301.0,337.8688,338.1114,337.6916,337.6916,9301.0
2021-05-03 14:50:00,361.87,361.87,361.3,361.3,3802.0,337.6449,337.6449,337.1131,337.1131,3802.0
2021-05-03 15:00:00,361.29,361.32,361.04,361.24,4340.0,337.1037,337.1317,336.8705,337.0571,4340.0
2021-05-03 15:10:00,361.03,361.12,360.5,360.5,16023.0,336.8611,336.9451,336.3666,336.3666,16023.0
2021-05-03 15:20:00,360.55,361.26,360.55,361.23,6262.0,336.4133,337.0757,336.4133,337.0477,6262.0
2021-05-03 15:30:00,361.28,361.34,360.68,361.09,11397.0,337.0944,337.1504,336.5346,336.9171,11397.0
2021-05-03 15:40:00,361.13,361.39,360.61,360.9,25782.0,336.9544,337.197,336.4693,336.7398,25782.0
2021-05-03 15:50:00,360.91,361.31,360.52,361.21,53731.0,336.7492,337.1224,336.3853,337.0291,53731.0
2021-05-04 09:30:00,362.64,364.18,361.5,363.67,29240.0,338.3634,339.8003,337.2997,339.3244,29240.0
2021-05-04 09:40:00,363.5,364.68,363.33,364.29,9383.0,339.1658,340.2668,339.0072,339.9029,9383.0
2021-05-04 09:50:00,364.28,365.64,364.02,365.4,13349.0,339.8936,341.1625,339.651,340.9386,13349.0
2021-05-04 10:00:00,365.48,365.65,364.59,365.34,19859.0,341.0132,341.1719,340.1828,340.8826,19859.0
2021-05-04 10:10:00,365.33,365.81,364.55,364.9,12473.0,340.8733,341.3211,340.1455,340.4721,12473.0
2021-05-04 10:20:00,364.89,365.18,363.55,363.78,18639.0,340.4627,340.7333,339.2124,339.427,18639.0
2021-05-04 10:30:00,363.75,364.55,363.2,364.55,22689.0,339.399,340.1455,338.8859,340.1455,22689.0
2021-05-04 10:40:00,364.7,364.99,363.9,364.41,13779.0,340.2855,340.556,339.539,340.0149,13779.0
2021-05-04 10:50:00,364.41,364.41,363.62,363.78,9763.0,340.0149,340.0149,339.2778,339.427,9763.0
2021-05-04 11:00:00,363.76,364.36,363.48,364.36,13711.0,339.4084,339.9682,339.1471,339.9682,13711.0
2021-05-04 11:10:00,364.28,364.33,363.3,363.49,18923.0,339.8936,339.9402,338.9792,339.1565,18923.0
2021-05-04 11:20:00,363.5,364.26,363.49,364.13,8354.0,339.1658,339.8749,339.1565,339.7536,8354.0
2021-05-04 11:30:00,364.19,365.21,364.19,365.01,29297.0,339.8096,340.7613,339.8096,340.5747,29297.0
2021-05-04 11:40:00,365.04,365.31,364.83,365.17,9642.0,340.6027,340.8546,340.4068,340.724,9642.0
2021-05-04 11:50:00,365.08,365.23,364.36,364.36,14058.0,340.64,340.78,339.9682,339.9682,14058.0
2021-05-04 12:00:00,364.49,364.99,364.36,364.37,12534.0,340.0895,340.556,339.9682,339.9775,12534.0
2021-05-04 12:10:00,364.32,365.0,364.11,365.0,11552.0,339.9309,340.5654,339.7349,340.5654,11552.0
2021-05-04 12:20:00,365.14,365.95,365.14,365.95,8504.0,340.696,341.4518,340.696,341.4518,8504.0
2021-05-04 12:30:00,365.94,366.24,365.46,365.54,8769.0,341.4424,341.7224,340.9946,341.0692,8769.0
2021-05-04 12:40:00,365.56,365.67,365.37,365.5,10246.0,341.0879,341.1905,340.9106,341.0319,10246.0
2021-05-04 12:50:00,365.5,365.75,365.08,365.34,11440.0,341.0319,341.2652,340.64,340.8826,11440.0
2021-05-04 13:00:00,365.36,365.71,364.82,365.27,34275.0,340.9013,341.2278,340.3974,340.8173,34275.0
2021-05-04 13:10:00,365.27,365.9,365.15,365.89,12363.0,340.8173,341.4051,340.7053,341.3958,12363.0
2021-05-04 13:20:00,365.94,366.72,365.94,366.44,13235.0,341.4424,342.1702,341.4424,341.909,13235.0
2021-05-04 13:30:00,366.41,366.62,366.2,366.21,11487.0,341.881,342.0769,341.685,341.6944,11487.0
2021-05-04 13:40:00,366.33,367.0,366.18,366.95,11485.0,341.8063,342.4315,341.6664,342.3848,11485.0
2021-05-04 13:50:00,366.96,367.47,366.83,367.34,13816.0,342.3942,342.87,342.2729,342.7487,13816.0
2021-05-04 14:00:00,367.23,367.91,367.21,367.46,17032.0,342.6461,343.2806,342.6274,342.8607,17032.0
2021-05-04 14:10:00,367.46,367.66,366.23,366.26,17131.0,342.8607,343.0473,341.713,341.741,17131.0
2021-05-04 14:20:00,366.43,366.79,366.43,366.77,9468.0,341.8996,342.2355,341.8996,342.2169,9468.0
2021-05-04 14:30:00,366.86,367.19,366.63,366.98,11354.0,342.3009,342.6088,342.0863,342.4128,11354.0
2021-05-04 14:40:00,366.94,367.42,366.85,367.38,12834.0,342.3755,342.8234,342.2915,342.786,12834.0
2021-05-04 14:50:00,367.47,367.64,367.19,367.61,10942.0,342.87,343.0286,342.6088,343.0006,10942.0
2021-05-04 15:00:00,367.55,367.7,367.17,367.5,15755.0,342.9447,343.0846,342.5901,342.898,15755.0
2021-05-04 15:10:00,367.54,368.2,367.34,368.08,23296.0,342.9353,343.5511,342.7487,343.4392,23296.0
2021-05-04 15:20:00,368.14,368.43,367.92,368.32,20411.0,343.4952,343.7658,343.2899,343.6631,20411.0
2021-05-04 15:30:00,368.37,368.52,368.0,368.07,33674.0,343.7098,343.8497,343.3645,343.4299,33674.0
2021-05-04 15:40:00,368.17,368.27,367.9,368.04,30137.0,343.5232,343.6165,343.2712,343.4019,30137.0
2021-05-04 15:50:00,368.14,368.49,367.84,368.13,88509.0,343.4952,343.8217,343.2152,343.4858,88509.0
2021-05-05 09:30:00,368.46,369.44,366.47,368.13,41475.0,343.7937,344.7081,341.937,343.4858,41475.0
2021-05-05 09:40:00,368.29,369.02,367.27,368.96,25240.0,343.6351,344.3163,342.6834,344.2603,25240.0
2021-05-05 09:50:00,369.26,369.59,368.0,368.63,22182.0,344.5402,344.8481,343.3645,343.9524,22182.0
2021-05-05 10:00:00,368.68,369.15,367.95,369.01,23260.0,343.999,344.4376,343.3179,344.3069,23260.0
2021-05-05 10:10:00,369.01,369.58,368.37,368.38,12722.0,344.3069,344.8388,343.7098,343.7191,12722.0
2021-05-05 10:20:00,368.37,368.67,367.8,368.43,16672.0,343.7098,343.9897,343.1779,343.7658,16672.0
2021-05-05 10:30:00,368.55,368.83,368.2,368.65,12580.0,343.8777,344.139,343.5511,343.971,12580.0
2021-05-05 10:40:00,368.71,369.23,368.27,369.15,15958.0,344.027,344.5122,343.6165,344.4376,15958.0
2021-05-05 10:50:00,369.24,370.43,369.2,370.43,16768.0,344.5215,345.6319,344.4842,345.6319,16768.0
2021-05-05 11:00:00,370.38,371.48,370.29,371.47,24140.0,345.5852,346.6116,345.5012,346.6022,24140.0
2021-05-05 11:10:00,371.5,372.07,371.34,371.82,15120.0,346.6302,347.1621,346.4809,346.9288,15120.0
2021-05-05 11:20:00,371.82,372.25,371.67,372.17,9066.0,346.9288,347.33,346.7889,347.2554,9066.0
2021-05-05 11:30:00,372.33,372.72,371.69,372.48,15366.0,347.4047,347.7686,346.8075,347.5446,15366.0
2021-05-05 11:40:00,372.51,372.61,371.65,372.39,24586.0,347.5726,347.6659,346.7702,347.4607,24586.0
2021-05-05 11:50:00,372.4,372.58,371.48,372.18,20963.0,347.47,347.6379,346.6116,347.2647,20963.0
2021-05-05 12:00:00,372.26,373.0,372.0,373.0,7580.0,347.3394,348.0298,347.0968,348.0298,7580.0
2021-05-05 12:10:00,373.14,373.25,372.55,372.91,6798.0,348.1604,348.2631,347.6099,347.9458,6798.0
2021-05-05 12:20:00,372.76,373.04,372.47,372.63,47281.0,347.8059,348.0671,347.5353,347.6846,47281.0
2021-05-05 12:30:00,372.6,373.0,372.25,372.85,10106.0,347.6566,348.0298,347.33,347.8899,10106.0
2021-05-05 12:40:00,372.91,373.06,372.67,372.94,8367.0,347.9458,348.0858,347.7219,347.9738,8367.0
2021-05-05 12:50:00,372.92,373.06,372.62,372.92,7304.0,347.9552,348.0858,347.6753,347.9552,7304.0
2021-05-05 13:00:00,372.88,373.06,372.68,372.89,7948.0,347.9178,348.0858,347.7312,347.9272,7948.0
2021-05-05 13:10:00,372.86,373.0,372.63,372.84,10339.0,347.8992,348.0298,347.6846,347.8805,10339.0
2021-05-05 13:20:00,372.83,372.83,372.25,372.41,25928.0,347.8712,347.8712,347.33,347.4793,25928.0
2021-05-05 13:30:00,372.35,372.72,372.2,372.49,8085.0,347.4233,347.7686,347.2834,347.554,8085.0
2021-05-05 13:40:00,372.41,372.93,372.41,372.83,18300.0,347.4793,347.9645,347.4793,347.8712,18300.0
2021-05-05 13:50:00,372.83,373.11,372.69,372.94,21325.0,347.8712,348.1325,347.7406,347.9738,21325.0
2021-05-05 14:00:00,372.94,373.02,372.47,372.98,9723.0,347.9738,348.0485,347.5353,348.0112,9723.0
2021-05-05 14:10:00,372.9,373.12,372.84,373.0,7394.0,347.9365,348.1418,347.8805,348.0298,7394.0
2021-05-05 14:20:00,372.98,373.08,372.89,373.08,5539.0,348.0112,348.1045,347.9272,348.1045,5539.0
2021-05-05 14:30:00,373.12,373.16,372.57,372.68,10342.0,348.1418,348.1791,347.6286,347.7312,10342.0
2021-05-05 14:40:00,372.63,373.1,372.63,372.83,8141.0,347.6846,348.1231,347.6846,347.8712,8141.0
2021-05-05 14:50:00,372.69,373.21,372.5,372.99,9410.0,347.7406,348.2258,347.5633,348.0205,9410.0
2021-05-05 15:00:00,373.06,373.09,372.68,372.85,11078.0,348.0858,348.1138,347.7312,347.8899,11078.0
2021-05-05 15:10:00,372.99,373.11,372.7,372.74,8749.0,348.0205,348.1325,347.7499,347.7872,8749.0
2021-05-05 15:20:00,372.78,372.97,372.62,372.97,12048.0,347.8245,348.0018,347.6753,348.0018,12048.0
2021-05-05 15:30:00,373.01,373.01,372.35,372.4,23937.0,348.0391,348.0391,347.4233,347.47,23937.0
2021-05-05 15:40:00,372.48,372.87,372.48,372.55,35733.0,347.5446,347.9085,347.5446,347.6099,35733.0
2021-05-05 15:50:00,372.64,373.15,371.85,373.03,171668.0,347.6939,348.1698,346.9568,348.0578,171668.0
2021-05-06 09:30:00,374.01,375.93,373.03,373.46,32285.0,348.9722,350.7637,348.0578,348.459,32285.0
2021-05-06 09:40:00,373.49,373.9,372.52,373.74,24202.0,348.487,348.8696,347.5819,348.7203,24202.0
2021-05-06 09:50:00,373.74,374.39,372.52,373.97,30693.0,348.7203,349.3268,347.5819,348.9349,30693.0
2021-05-06 10:00:00,373.71,373.71,372.86,373.17,8247.0,348.6923,348.6923,347.8992,348.1884,8247.0
2021-05-06 10:10:00,373.07,373.32,371.91,372.29,19213.0,348.0951,348.3284,347.0128,347.3673,19213.0
2021-05-06 10:20:00,372.29,372.55,371.61,372.44,17885.0,347.3673,347.6099,346.7329,347.5073,17885.0
2021-05-06 10:30:00,372.43,373.48,372.1,372.84,28790.0,347.498,348.4777,347.1901,347.8805,28790.0
2021-05-06 10:40:00,372.52,372.6,371.61,372.59,7036.0,347.5819,347.6566,346.7329,347.6473,7036.0
2021-05-06 10:50:00,372.66,373.68,372.53,373.49,24423.0,347.7126,348.6643,347.5913,348.487,24423.0
2021-05-06 11:00:00,373.49,374.35,373.49,374.27,8815.0,348.487,349.2894,348.487,349.2148,8815.0
2021-05-06 11:10:00,374.25,374.37,373.27,373.27,10217.0,349.1961,349.3081,348.2817,348.2817,10217.0
2021-05-06 11:20:00,373.39,373.44,372.95,372.99,13572.0,348.3937,348.4404,347.9832,348.0205,13572.0
2021-05-06 11:30:00,372.98,373.34,372.67,372.88,11299.0,348.0112,348.3471,347.7219,347.9178,11299.0
2021-05-06 11:40:00,372.89,373.65,372.84,373.43,18683.0,347.9272,348.6363,347.8805,348.431,18683.0
2021-05-06 11:50:00,373.39,373.59,372.7,372.8,14076.0,348.3937,348.5803,347.7499,347.8432,14076.0
2021-05-06 12:00:00,372.87,372.98,371.69,371.69,12645.0,347.9085,348.0112,346.8075,346.8075,12645.0
2021-05-06 12:10:00,371.52,371.6,371.19,371.44,9862.0,346.6489,346.7235,346.341,346.5742,9862.0
2021-05-06 12:20:00,371.49,371.49,369.68,370.04,13556.0,346.6209,346.6209,344.9321,345.268,13556.0
2021-05-06 12:30:00,370.05,370.17,369.26,369.26,8882.0,345.2773,345.3893,344.5402,344.5402,8882.0
2021-05-06 12:40:00,369.35,370.16,369.23,369.77,8969.0,344.6242,345.3799,344.5122,345.016,8969.0
2021-05-06 12:50:00,369.82,369.82,368.93,368.93,5010.0,345.0627,345.0627,344.2323,344.2323,5010.0
2021-05-06 13:00:00,368.77,369.33,368.77,369.28,9129.0,344.083,344.6055,344.083,344.5588,9129.0
2021-05-06 13:10:00,369.3,369.93,369.0,369.1,8142.0,344.5775,345.1653,344.2976,344.3909,8142.0
2021-05-06 13:20:00,369.23,369.27,369.0,369.06,4876.0,344.5122,344.5495,344.2976,344.3536,4876.0
2021-05-06 13:30:00,369.14,369.53,369.11,369.32,9001.0,344.4282,344.7921,344.4002,344.5962,9001.0
2021-05-06 13:40:00,369.41,370.47,369.41,369.83,12544.0,344.6801,345.6692,344.6801,345.072,12544.0
2021-05-06 13:50:00,369.77,369.82,369.28,369.59,12352.0,345.016,345.0627,344.5588,344.8481,12352.0
2021-05-06 14:00:00,369.48,369.5,368.94,369.28,7050.0,344.7455,344.7641,344.2416,344.5588,7050.0
2021-05-06 14:10:00,369.42,370.57,369.42,370.52,23309.0,344.6895,345.7625,344.6895,345.7158,23309.0
2021-05-06 14:20:00,370.43,371.26,370.27,371.15,21199.0,345.6319,346.4063,345.4826,346.3037,21199.0
2021-05-06 14:30:00,371.27,371.27,370.55,370.97,10101.0,346.4156,346.4156,345.7438,346.1357,10101.0
2021-05-06 14:40:00,370.81,371.37,369.94,370.06,9907.0,345.9864,346.5089,345.1747,345.2866,9907.0
2021-05-06 14:50:00,370.07,370.07,369.55,369.69,8380.0,345.296,345.296,344.8108,344.9414,8380.0
2021-05-06 15:00:00,369.7,369.7,369.03,369.19,13415.0,344.9507,344.9507,344.3256,344.4749,13415.0
2021-05-06 15:10:00,369.19,369.23,368.3,368.38,12936.0,344.4749,344.5122,343.6445,343.7191,12936.0
2021-05-06 15:20:00,368.38,369.68,368.35,369.66,17212.0,343.7191,344.9321,343.6911,344.9134,17212.0
2021-05-06 15:30:00,369.82,370.35,369.81,370.19,22251.0,345.0627,345.5572,345.0534,345.4079,22251.0
2021-05-06 15:40:00,370.25,370.75,369.91,370.2,27839.0,345.4639,345.9304,345.1467,345.4173,27839.0
2021-05-06 15:50:00,370.29,370.73,369.87,370.06,98304.0,345.5012,345.9118,345.1094,345.2866,98304.0
2021-05-07 09:30:00,369.18,369.66,368.72,368.96,16812.0,344.4655,344.9134,344.0363,344.2603,16812.0
2021-05-07 09:40:00,369.29,369.48,367.52,367.53,24716.0,344.5682,344.7455,342.9167,342.926,24716.0
2021-05-07 09:50:00,367.42,368.01,366.25,366.61,21710.0,342.8234,343.3739,341.7317,342.0676,21710.0
2021-05-07 10:00:00,366.7,367.19,366.28,367.12,11690.0,342.1516,342.6088,341.7597,342.5434,11690.0
2021-05-07 10:10:00,367.18,367.8,366.82,367.58,9464.0,342.5994,343.1779,342.2635,342.9727,9464.0
2021-05-07 10:20:00,367.75,368.45,367.75,368.0,9104.0,343.1313,343.7844,343.1313,343.3645,9104.0
2021-05-07 10:30:00,368.03,368.62,367.6,367.67,8749.0,343.3925,343.943,342.9913,343.0566,8749.0
2021-05-07 10:40:00,367.79,368.23,367.65,368.13,7902.0,343.1686,343.5791,343.038,343.4858,7902.0
2021-05-07 10:50:00,368.13,368.13,367.52,367.58,6334.0,343.4858,343.4858,342.9167,342.9727,6334.0
2021-05-07 11:00:00,367.7,368.17,367.5,367.82,8747.0,343.0846,343.5232,342.898,343.1966,8747.0
2021-05-07 11:10:00,367.74,367.9,367.63,367.9,6812.0,343.1219,343.2712,343.0193,343.2712,6812.0
2021-05-07 11:20:00,367.79,368.0,367.53,367.72,8662.0,343.1686,343.3645,342.926,343.1033,8662.0
2021-05-07 11:30:00,367.72,368.0,367.57,367.78,7301.0,343.1033,343.3645,342.9633,343.1593,7301.0
2021-05-07 11:40:00,368.0,368.42,367.59,367.66,18580.0,343.3645,343.7564,342.982,343.0473,18580.0
2021-05-07 11:50:00,367.6,368.11,367.6,367.74,7699.0,342.9913,343.4672,342.9913,343.1219,7699.0
2021-05-07 12:00:00,367.74,367.77,366.76,367.09,7205.0,343.1219,343.1499,342.2075,342.5155,7205.0
2021-05-07 12:10:00,367.16,367.53,367.1,367.37,5490.0,342.5808,342.926,342.5248,342.7767,5490.0
2021-05-07 12:20:00,367.44,367.89,367.27,367.89,5128.0,342.842,343.2619,342.6834,343.2619,5128.0
2021-05-07 12:30:00,367.92,368.16,367.74,368.08,8215.0,343.2899,343.5138,343.1219,343.4392,8215.0
2021-05-07 12:40:00,368.07,369.19,368.07,368.67,11672.0,343.4299,344.4749,343.4299,343.9897,11672.0
2021-05-07 12:50:00,368.75,369.7,368.75,369.7,4013.0,344.0643,344.9507,344.0643,344.9507,4013.0
2021-05-07 13:00:00,369.81,370.14,369.69,370.0,3950.0,345.0534,345.3613,344.9414,345.2306,3950.0
2021-05-07 13:10:00,369.91,370.35,369.8,370.33,5854.0,345.1467,345.5572,345.044,345.5386,5854.0
2021-05-07 13:20:00,370.33,370.7,370.19,370.69,4901.0,345.5386,345.8838,345.4079,345.8745,4901.0
2021-05-07 13:30:00,370.73,371.06,370.73,370.94,4900.0,345.9118,346.2197,345.9118,346.1077,4900.0
2021-05-07 13:40:00,370.93,371.36,370.93,371.36,4973.0,346.0984,346.4996,346.0984,346.4996,4973.0
2021-05-07 13:50:00,371.35,371.59,371.33,371.58,3250.0,346.4903,346.7142,346.4716,346.7049,3250.0
2021-05-07 14:00:00,371.68,372.34,371.51,371.72,13712.0,346.7982,347.414,346.6396,346.8355,13712.0
2021-05-07 14:10:00,371.67,372.34,371.37,372.33,6107.0,346.7889,347.414,346.5089,347.4047,6107.0
2021-05-07 14:20:00,372.31,372.71,372.2,372.23,4253.0,347.386,347.7592,347.2834,347.3114,4253.0
2021-05-07 14:30:00,372.15,372.17,371.76,371.93,4283.0,347.2367,347.2554,346.8728,347.0314,4283.0
2021-05-07 14:40:00,371.93,372.58,371.47,371.5,8348.0,347.0314,347.6379,346.6022,346.6302,8348.0
2021-05-07 14:50:00,371.41,371.65,370.95,371.45,4967.0,346.5463,346.7702,346.1171,346.5836,4967.0
2021-05-07 15:00:00,371.46,371.75,371.23,371.6,5237.0,346.5929,346.8635,346.3783,346.7235,5237.0
2021-05-07 15:10:00,371.54,371.54,370.96,371.16,5851.0,346.6676,346.6676,346.1264,346.313,5851.0
2021-05-07 15:20:00,371.07,371.29,370.94,371.24,5470.0,346.229,346.4343,346.1077,346.3876,5470.0
2021-05-07 15:30:00,371.23,371.23,370.62,371.01,12546.0,346.3783,346.3783,345.8091,346.173,12546.0
2021-05-07 15:40:00,370.89,370.99,370.26,370.52,22079.0,346.0611,346.1544,345.4732,345.7158,22079.0
2021-05-07 15:50:00,370.56,371.26,370.09,370.64,74834.0,345.7532,346.4063,345.3146,345.8278,74834.0
2021-05-10 09:30:00,373.3,376.14,373.3,375.93,18888.0,348.3097,350.9596,348.3097,350.7637,18888.0
2021-05-10 09:40:00,375.64,375.94,375.0,375.85,5554.0,350.4931,350.773,349.8959,350.689,5554.0
2021-05-10 09:50:00,376.06,376.61,375.97,376.58,7251.0,350.885,351.3981,350.801,351.3702,7251.0
2021-05-10 10:00:00,376.32,376.62,375.68,375.92,5932.0,351.1276,351.4075,350.5304,350.7543,5932.0
2021-05-10 10:10:00,375.96,376.11,374.78,375.43,11012.0,350.7917,350.9316,349.6907,350.2971,11012.0
2021-05-10 10:20:00,375.43,375.89,375.4,375.76,5420.0,350.2971,350.7263,350.2691,350.605,5420.0
2021-05-10 10:30:00,375.93,375.93,374.59,374.92,6266.0,350.7637,350.7637,349.5134,349.8213,6266.0
2021-05-10 10:40:00,374.92,375.69,374.7,375.66,3362.0,349.8213,350.5397,349.616,350.5117,3362.0
2021-05-10 10:50:00,375.67,376.16,375.51,376.03,5555.0,350.5211,350.9783,350.3718,350.857,5555.0
2021-05-10 11:00:00,376.21,377.15,376.17,377.06,3815.0,351.0249,351.902,350.9876,351.818,3815.0
2021-05-10 11:10:00,377.06,377.94,376.94,377.94,8309.0,351.818,352.6391,351.7061,352.6391,8309.0
2021-05-10 11:20:00,377.94,378.61,377.94,378.52,11321.0,352.6391,353.2643,352.6391,353.1803,11321.0
2021-05-10 11:30:00,378.45,378.52,377.95,377.97,7470.0,353.115,353.1803,352.6484,352.6671,7470.0
2021-05-10 11:40:00,377.97,378.04,377.38,377.58,6751.0,352.6671,352.7324,352.1166,352.3032,6751.0
2021-05-10 11:50:00,377.55,377.94,377.49,377.74,5527.0,352.2752,352.6391,352.2192,352.4525,5527.0
2021-05-10 12:00:00,377.7,377.7,377.22,377.27,4108.0,352.4152,352.4152,351.9673,352.014,4108.0
2021-05-10 12:10:00,377.28,377.51,376.71,377.35,5121.0,352.0233,352.2379,351.4915,352.0886,5121.0
2021-05-10 12:20:00,377.5,378.27,377.5,377.55,9351.0,352.2286,352.947,352.2286,352.2752,9351.0
2021-05-10 12:30:00,377.52,378.12,377.25,377.51,5098.0,352.2472,352.8071,351.9953,352.2379,5098.0
2021-05-10 12:40:00,377.58,377.65,376.76,376.88,9626.0,352.3032,352.3685,351.5381,351.6501,9626.0
2021-05-10 12:50:00,376.8,376.98,376.67,376.75,4525.0,351.5754,351.7434,351.4541,351.5288,4525.0
2021-05-10 13:00:00,376.72,376.9,376.21,376.25,9656.0,351.5008,351.6687,351.0249,351.0622,9656.0
2021-05-10 13:10:00,376.25,376.89,376.18,376.56,8497.0,351.0622,351.6594,350.9969,351.3515,8497.0
2021-05-10 13:20:00,376.57,377.25,376.57,377.25,3467.0,351.3608,351.9953,351.3608,351.9953,3467.0
2021-05-10 13:30:00,377.23,377.23,376.34,376.51,9161.0,351.9766,351.9766,351.1462,351.3048,9161.0
2021-05-10 13:40:00,376.31,376.92,375.83,376.82,7922.0,351.1182,351.6874,350.6704,351.5941,7922.0
2021-05-10 13:50:00,376.92,377.37,376.79,376.79,8306.0,351.6874,352.1073,351.5661,351.5661,8306.0
2021-05-10 14:00:00,377.16,377.2,376.62,376.81,4189.0,351.9113,351.9487,351.4075,351.5848,4189.0
2021-05-10 14:10:00,376.9,377.03,376.0,376.17,6544.0,351.6687,351.79,350.829,350.9876,6544.0
2021-05-10 14:20:00,376.3,376.8,376.28,376.79,3532.0,351.1089,351.5754,351.0902,351.5661,3532.0
2021-05-10 14:30:00,376.62,376.62,375.66,375.92,3312.0,351.4075,351.4075,350.5117,350.7543,3312.0
2021-05-10 14:40:00,375.86,375.86,375.15,375.46,5678.0,350.6984,350.6984,350.0359,350.3251,5678.0
2021-05-10 14:50:00,375.33,375.79,375.16,375.79,3351.0,350.2038,350.633,350.0452,350.633,3351.0
2021-05-10 15:00:00,375.81,375.98,374.92,375.07,3791.0,350.6517,350.8103,349.8213,349.9612,3791.0
2021-05-10 15:10:00,375.01,375.27,374.93,375.06,4776.0,349.9053,350.1479,349.8306,349.9519,4776.0
2021-05-10 15:20:00,375.04,375.06,374.56,374.82,10103.0,349.9332,349.9519,349.4854,349.728,10103.0
2021-05-10 15:30:00,374.88,374.91,374.54,374.84,8368.0,349.784,349.812,349.4667,349.7466,8368.0
2021-05-10 15:40:00,374.84,375.13,374.4,374.41,9778.0,349.7466,350.0172,349.3361,349.3454,9778.0
2021-05-10 15:50:00,374.3,374.36,373.43,373.63,32501.0,349.2428,349.2988,348.431,348.6176,32501.0
2021-05-11 09:30:00,372.03,374.08,371.44,371.98,30421.0,347.1248,349.0375,346.5742,347.0781,30421.0
2021-05-11 09:40:00,371.89,371.89,370.16,370.86,9585.0,346.9941,346.9941,345.3799,346.0331,9585.0
2021-05-11 09:50:00,370.66,370.95,369.0,369.16,12313.0,345.8465,346.1171,344.2976,344.4469,12313.0
2021-05-11 10:00:00,369.54,372.06,369.52,371.38,11987.0,344.8014,347.1527,344.7828,346.5183,11987.0
2021-05-11 10:10:00,371.64,371.67,369.98,369.98,13796.0,346.7609,346.7889,345.212,345.212,13796.0
2021-05-11 10:20:00,369.97,370.19,368.03,368.88,11061.0,345.2027,345.4079,343.3925,344.1856,11061.0
2021-05-11 10:30:00,368.95,369.04,367.25,367.33,15362.0,344.2509,344.3349,342.6647,342.7394,15362.0
2021-05-11 10:40:00,367.24,367.73,366.07,367.36,22388.0,342.6554,343.1126,341.5637,342.7674,22388.0
2021-05-11 10:50:00,367.3,367.46,366.85,366.94,12281.0,342.7114,342.8607,342.2915,342.3755,12281.0
2021-05-11 11:00:00,366.92,367.5,366.49,366.9,10449.0,342.3568,342.898,341.9556,342.3382,10449.0
2021-05-11 11:10:00,366.69,367.0,365.98,367.0,10864.0,342.1422,342.4315,341.4798,342.4315,10864.0
2021-05-11 11:20:00,367.23,368.29,366.93,368.29,13060.0,342.6461,343.6351,342.3662,343.6351,13060.0
2021-05-11 11:30:00,368.29,369.59,368.22,368.63,17198.0,343.6351,344.8481,343.5698,343.9524,17198.0
2021-05-11 11:40:00,368.63,369.13,368.39,369.08,18497.0,343.9524,344.4189,343.7284,344.3722,18497.0
2021-05-11 11:50:00,368.87,369.21,368.38,368.58,5603.0,344.1763,344.4935,343.7191,343.9057,5603.0
2021-05-11 12:00:00,368.37,368.37,367.54,368.0,20795.0,343.7098,343.7098,342.9353,343.3645,20795.0
2021-05-11 12:10:00,367.92,368.01,367.31,367.65,11796.0,343.2899,343.3739,342.7207,343.038,11796.0
2021-05-11 12:20:00,367.44,368.03,367.35,367.77,5076.0,342.842,343.3925,342.7581,343.1499,5076.0
2021-05-11 12:30:00,367.64,367.65,367.03,367.56,6202.0,343.0286,343.038,342.4595,342.954,6202.0
2021-05-11 12:40:00,367.48,367.7,366.81,366.88,5332.0,342.8793,343.0846,342.2542,342.3195,5332.0
2021-05-11 12:50:00,366.72,366.91,366.52,366.84,5414.0,342.1702,342.3475,341.9836,342.2822,5414.0
2021-05-11 13:00:00,366.88,367.11,366.72,366.96,7633.0,342.3195,342.5341,342.1702,342.3942,7633.0
2021-05-11 13:10:00,367.14,367.44,367.05,367.29,5840.0,342.5621,342.842,342.4781,342.7021,5840.0
2021-05-11 13:20:00,367.44,367.68,367.2,367.49,5240.0,342.842,343.066,342.6181,342.8887,5240.0
2021-05-11 13:30:00,367.67,368.29,367.46,368.24,7525.0,343.0566,343.6351,342.8607,343.5885,7525.0
2021-05-11 13:40:00,368.26,368.63,368.14,368.53,7550.0,343.6071,343.9524,343.4952,343.8591,7550.0
2021-05-11 13:50:00,368.37,368.81,367.94,368.81,8488.0,343.7098,344.1203,343.3086,344.1203,8488.0
2021-05-11 14:00:00,368.78,368.9,368.46,368.58,5244.0,344.0923,344.2043,343.7937,343.9057,5244.0
2021-05-11 14:10:00,368.64,368.7,367.94,367.94,4109.0,343.9617,344.0177,343.3086,343.3086,4109.0
2021-05-11 14:20:00,367.99,368.41,367.98,368.37,6765.0,343.3552,343.7471,343.3459,343.7098,6765.0
2021-05-11 14:30:00,368.2,368.2,367.45,367.47,9239.0,343.5511,343.5511,342.8514,342.87,9239.0
2021-05-11 14:40:00,367.34,367.34,366.93,367.24,11747.0,342.7487,342.7487,342.3662,342.6554,11747.0
2021-05-11 14:50:00,367.24,367.51,367.14,367.51,7065.0,342.6554,342.9073,342.5621,342.9073,7065.0
2021-05-11 15:00:00,367.57,367.71,367.39,367.55,6486.0,342.9633,343.094,342.7954,342.9447,6486.0
2021-05-11 15:10:00,367.62,368.14,367.2,368.14,8268.0,343.01,343.4952,342.6181,343.4952,8268.0
2021-05-11 15:20:00,368.15,368.38,367.92,367.92,5043.0,343.5045,343.7191,343.2899,343.2899,5043.0
2021-05-11 15:30:00,367.93,367.93,366.64,366.97,12415.0,343.2992,343.2992,342.0956,342.4035,12415.0
2021-05-11 15:40:00,367.17,367.93,366.81,367.79,20123.0,342.5901,343.2992,342.2542,343.1686,20123.0
2021-05-11 15:50:00,367.77,368.48,367.19,368.31,60240.0,343.1499,343.8124,342.6088,343.6538,60240.0
2021-05-12 09:30:00,368.62,370.11,368.48,370.11,12093.0,343.943,345.3333,343.8124,345.3333,12093.0
2021-05-12 09:40:00,370.11,370.25,369.59,369.71,7652.0,345.3333,345.4639,344.8481,344.9601,7652.0
2021-05-12 09:50:00,369.7,370.17,369.7,370.13,9625.0,344.9507,345.3893,344.9507,345.3519,9625.0
2021-05-12 10:00:00,370.21,370.25,369.52,370.17,3379.0,345.4266,345.4639,344.7828,345.3893,3379.0
2021-05-12 10:10:00,370.31,371.58,370.31,371.58,6341.0,345.5199,346.7049,345.5199,346.7049,6341.0
2021-05-12 10:20:00,371.58,371.58,370.97,371.15,8101.0,346.7049,346.7049,346.1357,346.3037,8101.0
2021-05-12 10:30:00,371.15,371.15,369.97,369.97,4527.0,346.3037,346.3037,345.2027,345.2027,4527.0
2021-05-12 10:40:00,369.96,370.0,369.19,369.29,5266.0,345.1933,345.2306,344.4749,344.5682,5266.0
2021-05-12 10:50:00,369.29,369.47,368.73,369.23,5821.0,344.5682,344.7361,344.0457,344.5122,5821.0
2021-05-12 11:00:00,369.02,369.46,368.83,368.84,5882.0,344.3163,344.7268,344.139,344.1483,5882.0
2021-05-12 11:10:00,368.92,369.55,368.61,369.38,5942.0,344.2229,344.8108,343.9337,344.6522,5942.0
2021-05-12 11:20:00,369.39,369.44,368.76,369.27,8576.0,344.6615,344.7081,344.0737,344.5495,8576.0
2021-05-12 11:30:00,369.39,369.78,368.8,368.8,4588.0,344.6615,345.0254,344.111,344.111,4588.0
2021-05-12 11:40:00,368.76,369.51,368.59,369.19,5870.0,344.0737,344.7735,343.915,344.4749,5870.0
2021-05-12 11:50:00,368.92,369.19,367.5,367.5,3140.0,344.2229,344.4749,342.898,342.898,3140.0
2021-05-12 12:00:00,367.49,367.64,366.95,366.95,7769.0,342.8887,343.0286,342.3848,342.3848,7769.0
2021-05-12 12:10:00,366.94,367.08,366.61,367.08,8470.0,342.3755,342.5061,342.0676,342.5061,8470.0
2021-05-12 12:20:00,367.07,367.35,366.59,366.6,7554.0,342.4968,342.7581,342.0489,342.0583,7554.0
2021-05-12 12:30:00,366.59,366.83,366.27,366.35,4681.0,342.0489,342.2729,341.7504,341.825,4681.0
2021-05-12 12:40:00,366.35,366.57,366.26,366.36,6352.0,341.825,342.0303,341.741,341.8343,6352.0
2021-05-12 12:50:00,366.46,366.83,366.23,366.24,5880.0,341.9276,342.2729,341.713,341.7224,5880.0
2021-05-12 13:00:00,366.17,366.39,365.97,366.36,5026.0,341.657,341.8623,341.4704,341.8343,5026.0
2021-05-12 13:10:00,366.36,367.13,366.36,367.03,6413.0,341.8343,342.5528,341.8343,342.4595,6413.0
2021-05-12 13:20:00,367.04,367.04,366.27,366.27,3101.0,342.4688,342.4688,341.7504,341.7504,3101.0
2021-05-12 13:30:00,366.34,366.84,366.13,366.84,8023.0,341.8157,342.2822,341.6197,342.2822,8023.0
2021-05-12 13:40:00,366.84,367.05,366.67,366.74,5321.0,342.2822,342.4781,342.1236,342.1889,5321.0
2021-05-12 13:50:00,366.7,367.16,366.42,367.16,3893.0,342.1516,342.5808,341.8903,342.5808,3893.0
2021-05-12 14:00:00,367.34,367.34,366.57,366.58,3402.0,342.7487,342.7487,342.0303,342.0396,3402.0
2021-05-12 14:10:00,366.61,366.67,366.34,366.61,4691.0,342.0676,342.1236,341.8157,342.0676,4691.0
2021-05-12 14:20:00,366.7,366.88,366.14,366.14,6084.0,342.1516,342.3195,341.6291,341.6291,6084.0
2021-05-12 14:30:00,366.11,367.03,365.95,366.93,8007.0,341.6011,342.4595,341.4518,342.3662,8007.0
2021-05-12 14:40:00,366.93,367.39,366.86,367.33,4037.0,342.3662,342.7954,342.3009,342.7394,4037.0
2021-05-12 14:50:00,367.41,367.84,367.33,367.78,6472.0,342.814,343.2152,342.7394,343.1593,6472.0
2021-05-12 15:00:00,367.77,367.83,367.45,367.73,6716.0,343.1499,343.2059,342.8514,343.1126,6716.0
2021-05-12 15:10:00,367.81,367.81,367.07,367.08,7743.0,343.1873,343.1873,342.4968,342.5061,7743.0
2021-05-12 15:20:00,367.07,367.07,365.34,365.4,12657.0,342.4968,342.4968,340.8826,340.9386,12657.0
2021-05-12 15:30:00,365.42,365.42,364.14,364.95,41516.0,340.9573,340.9573,339.7629,340.5187,41516.0
2021-05-12 15:40:00,364.9,365.34,364.26,364.56,31498.0,340.4721,340.8826,339.8749,340.1548,31498.0
2021-05-12 15:50:00,364.48,364.48,363.12,363.53,151866.0,340.0802,340.0802,338.8112,339.1938,151866.0
2021-05-13 09:30:00,362.83,366.25,362.54,364.69,22986.0,338.5406,341.7317,338.2701,340.2761,22986.0
2021-05-13 09:40:00,364.89,367.43,364.89,367.05,13299.0,340.4627,342.8327,340.4627,342.4781,13299.0
2021-05-13 09:50:00,366.68,366.84,364.77,365.26,14655.0,342.1329,342.2822,340.3508,340.808,14655.0
2021-05-13 10:00:00,365.54,365.79,364.96,365.1,12937.0,341.0692,341.3025,340.528,340.6587,12937.0
2021-05-13 10:10:00,365.44,367.91,365.36,367.91,11202.0,340.9759,343.2806,340.9013,343.2806,11202.0
2021-05-13 10:20:00,367.72,367.99,367.22,367.44,14354.0,343.1033,343.3552,342.6368,342.842,14354.0
2021-05-13 10:30:00,367.57,367.77,367.34,367.52,4439.0,342.9633,343.1499,342.7487,342.9167,4439.0
2021-05-13 10:40:00,367.38,367.43,367.05,367.14,10694.0,342.786,342.8327,342.4781,342.5621,10694.0
2021-05-13 10:50:00,367.17,368.68,366.98,368.68,14614.0,342.5901,343.999,342.4128,343.999,14614.0
2021-05-13 11:00:00,368.68,369.18,368.47,368.48,9279.0,343.999,344.4655,343.8031,343.8124,9279.0
2021-05-13 11:10:00,368.49,368.71,367.79,368.23,6540.0,343.8217,344.027,343.1686,343.5791,6540.0
2021-05-13 11:20:00,367.99,368.48,367.53,367.75,5578.0,343.3552,343.8124,342.926,343.1313,5578.0
2021-05-13 11:30:00,367.69,369.33,367.52,369.14,14459.0,343.0753,344.6055,342.9167,344.4282,14459.0
2021-05-13 11:40:00,369.26,369.46,368.41,369.3,6464.0,344.5402,344.7268,343.7471,344.5775,6464.0
2021-05-13 11:50:00,369.63,369.84,369.39,369.47,4413.0,344.8854,345.0814,344.6615,344.7361,4413.0
2021-05-13 12:00:00,369.33,369.81,369.3,369.62,3976.0,344.6055,345.0534,344.5775,344.8761,3976.0
2021-05-13 12:10:00,369.74,369.77,369.25,369.25,5682.0,344.9881,345.016,344.5309,344.5309,5682.0
2021-05-13 12:20:00,369.25,369.51,369.25,369.29,3526.0,344.5309,344.7735,344.5309,344.5682,3526.0
2021-05-13 12:30:00,369.23,369.73,368.88,369.46,4493.0,344.5122,344.9787,344.1856,344.7268,4493.0
2021-05-13 12:40:00,369.46,369.73,369.3,369.68,3378.0,344.7268,344.9787,344.5775,344.9321,3378.0
2021-05-13 12:50:00,369.66,369.85,369.14,369.63,4967.0,344.9134,345.0907,344.4282,344.8854,4967.0
2021-05-13 13:00:00,369.67,369.86,369.29,369.86,3653.0,344.9227,345.1,344.5682,345.1,3653.0
2021-05-13 13:10:00,369.86,370.35,369.84,369.86,6753.0,345.1,345.5572,345.0814,345.1,6753.0
2021-05-13 13:20:00,369.74,369.97,369.53,369.86,5000.0,344.9881,345.2027,344.7921,345.1,5000.0
2021-05-13 13:30:00,369.93,370.5,369.63,369.73,19417.0,345.1653,345.6972,344.8854,344.9787,19417.0
2021-05-13 13:40:00,369.63,370.57,369.37,370.11,11189.0,344.8854,345.7625,344.6428,345.3333,11189.0
2021-05-13 13:50:00,370.25,370.55,370.01,370.55,6637.0,345.4639,345.7438,345.24,345.7438,6637.0
2021-05-13 14:00:00,370.6,371.11,370.57,370.7,4034.0,345.7905,346.2663,345.7625,345.8838,4034.0
2021-05-13 14:10:00,370.8,370.85,370.2,370.5,5058.0,345.9771,346.0237,345.4173,345.6972,5058.0
2021-05-13 14:20:00,370.64,370.89,370.55,370.64,3089.0,345.8278,346.0611,345.7438,345.8278,3089.0
2021-05-13 14:30:00,371.01,371.54,370.95,371.01,4353.0,346.173,346.6676,346.1171,346.173,4353.0
2021-05-13 14:40:00,370.93,371.82,370.93,371.81,5502.0,346.0984,346.9288,346.0984,346.9195,5502.0
2021-05-13 14:50:00,371.88,372.51,371.73,372.34,8122.0,346.9848,347.5726,346.8448,347.414,8122.0
2021-05-13 15:00:00,372.35,372.76,371.94,372.25,6707.0,347.4233,347.8059,347.0408,347.33,6707.0
2021-05-13 15:10:00,372.22,372.31,371.9,372.03,3494.0,347.302,347.386,347.0035,347.1248,3494.0
2021-05-13 15:20:00,371.9,372.14,371.88,372.03,5969.0,347.0035,347.2274,346.9848,347.1248,5969.0
2021-05-13 15:30:00,371.89,372.15,371.57,371.59,9941.0,346.9941,347.2367,346.6955,346.7142,9941.0
2021-05-13 15:40:00,371.69,371.69,370.83,370.83,20728.0,346.8075,346.8075,346.0051,346.0051,20728.0
2021-05-13 15:50:00,371.03,371.03,369.95,369.98,36963.0,346.1917,346.1917,345.184,345.212,36963.0
2021-05-14 09:30:00,371.0,372.68,370.25,372.15,16441.0,346.1637,347.7312,345.4639,347.2367,16441.0
2021-05-14 09:40:00,372.2,372.9,371.99,372.37,6800.0,347.2834,347.9365,347.0874,347.442,6800.0
2021-05-14 09:50:00,372.35,372.35,370.8,371.56,9318.0,347.4233,347.4233,345.9771,346.6862,9318.0
2021-05-14 10:00:00,371.55,371.55,370.15,370.78,7783.0,346.6769,346.6769,345.3706,345.9584,7783.0
2021-05-14 10:10:00,370.8,371.14,370.42,370.95,8384.0,345.9771,346.2943,345.6225,346.1171,8384.0
2021-05-14 10:20:00,370.95,371.88,370.61,370.61,9845.0,346.1171,346.9848,345.7998,345.7998,9845.0
2021-05-14 10:30:00,370.86,370.96,370.43,370.47,12193.0,346.0331,346.1264,345.6319,345.6692,12193.0
2021-05-14 10:40:00,370.53,371.04,370.17,370.5,10912.0,345.7252,346.201,345.3893,345.6972,10912.0
2021-05-14 10:50:00,370.51,371.01,370.49,370.93,9273.0,345.7065,346.173,345.6878,346.0984,9273.0
2021-05-14 11:00:00,370.92,371.65,370.92,371.52,7306.0,346.0891,346.7702,346.0891,346.6489,7306.0
2021-05-14 11:10:00,371.54,371.54,370.64,371.1,9751.0,346.6676,346.6676,345.8278,346.257,9751.0
2021-05-14 11:20:00,371.33,371.91,371.33,371.66,5267.0,346.4716,347.0128,346.4716,346.7795,5267.0
2021-05-14 11:30:00,371.59,371.6,371.18,371.3,7556.0,346.7142,346.7235,346.3317,346.4436,7556.0
2021-05-14 11:40:00,371.21,371.69,371.03,371.22,6051.0,346.3596,346.8075,346.1917,346.369,6051.0
2021-05-14 11:50:00,371.27,371.28,370.2,370.56,8602.0,346.4156,346.425,345.4173,345.7532,8602.0
2021-05-14 12:00:00,370.63,370.63,370.18,370.19,7637.0,345.8185,345.8185,345.3986,345.4079,7637.0
2021-05-14 12:10:00,370.24,371.5,370.24,371.49,7269.0,345.4546,346.6302,345.4546,346.6209,7269.0
2021-05-14 12:20:00,371.37,371.85,371.08,371.77,6172.0,346.5089,346.9568,346.2383,346.8822,6172.0
2021-05-14 12:30:00,371.84,371.92,371.39,371.41,4673.0,346.9475,347.0221,346.5276,346.5463,4673.0
2021-05-14 12:40:00,371.51,371.71,371.5,371.65,3200.0,346.6396,346.8262,346.6302,346.7702,3200.0
2021-05-14 12:50:00,371.67,371.8,371.56,371.63,3244.0,346.7889,346.9101,346.6862,346.7515,3244.0
2021-05-14 13:00:00,371.64,372.68,371.64,372.38,5924.0,346.7609,347.7312,346.7609,347.4513,5924.0
2021-05-14 13:10:00,372.4,372.46,371.91,372.04,3300.0,347.47,347.526,347.0128,347.1341,3300.0
2021-05-14 13:20:00,372.05,372.13,371.74,371.74,5209.0,347.1434,347.2181,346.8542,346.8542,5209.0
2021-05-14 13:30:00,371.79,372.21,371.79,372.09,4588.0,346.9008,347.2927,346.9008,347.1807,4588.0
2021-05-14 13:40:00,372.02,372.31,371.68,371.74,9141.0,347.1154,347.386,346.7982,346.8542,9141.0
2021-05-14 13:50:00,371.7,371.7,371.36,371.58,3800.0,346.8168,346.8168,346.4996,346.7049,3800.0
2021-05-14 14:00:00,371.58,371.58,371.24,371.54,5466.0,346.7049,346.7049,346.3876,346.6676,5466.0
2021-05-14 14:10:00,371.7,372.05,371.48,371.98,9518.0,346.8168,347.1434,346.6116,347.0781,9518.0
2021-05-14 14:20:00,372.08,372.08,371.58,371.58,8864.0,347.1714,347.1714,346.7049,346.7049,8864.0
2021-05-14 14:30:00,371.55,372.17,371.53,372.08,7081.0,346.6769,347.2554,346.6582,347.1714,7081.0
2021-05-14 14:40:00,372.08,372.12,371.61,371.9,7012.0,347.1714,347.2087,346.7329,347.0035,7012.0
2021-05-14 14:50:00,371.92,372.01,371.73,371.78,3844.0,347.0221,347.1061,346.8448,346.8915,3844.0
2021-05-14 15:00:00,371.7,371.84,371.46,371.74,6810.0,346.8168,346.9475,346.5929,346.8542,6810.0
2021-05-14 15:10:00,371.74,371.99,371.65,371.85,6826.0,346.8542,347.0874,346.7702,346.9568,6826.0
2021-05-14 15:20:00,371.96,372.09,371.83,371.9,6053.0,347.0594,347.1807,346.9381,347.0035,6053.0
2021-05-14 15:30:00,371.89,371.89,371.51,371.62,10042.0,346.9941,346.9941,346.6396,346.7422,10042.0
2021-05-14 15:40:00,371.59,371.81,371.4,371.64,14776.0,346.7142,346.9195,346.5369,346.7609,14776.0
2021-05-14 15:50:00,371.57,371.98,371.42,371.61,34484.0,346.6955,347.0781,346.5556,346.7329,34484.0
2021-05-17 09:30:00,372.5,374.08,372.27,372.92,24321.0,347.5633,349.0375,347.3487,347.9552,24321.0
2021-05-17 09:40:00,372.75,373.26,371.67,371.92,7974.0,347.7966,348.2724,346.7889,347.0221,7974.0
2021-05-17 09:50:00,371.79,373.04,371.49,372.99,8613.0,346.9008,348.0671,346.6209,348.0205,8613.0
2021-05-17 10:00:00,373.16,373.49,372.6,373.47,6110.0,348.1791,348.487,347.6566,348.4684,6110.0
2021-05-17 10:10:00,373.59,373.68,372.82,373.01,5575.0,348.5803,348.6643,347.8619,348.0391,5575.0
2021-05-17 10:20:00,372.72,372.84,372.08,372.49,9956.0,347.7686,347.8805,347.1714,347.554,9956.0
2021-05-17 10:30:00,372.0,372.18,371.35,371.69,10078.0,347.0968,347.2647,346.4903,346.8075,10078.0
2021-05-17 10:40:00,371.72,372.33,371.67,372.24,8274.0,346.8355,347.4047,346.7889,347.3207,8274.0
2021-05-17 10:50:00,372.17,372.33,371.65,371.75,7081.0,347.2554,347.4047,346.7702,346.8635,7081.0
2021-05-17 11:00:00,371.62,372.42,371.47,371.86,5428.0,346.7422,347.4886,346.6022,346.9661,5428.0
2021-05-17 11:10:00,371.86,372.41,371.71,372.39,4149.0,346.9661,347.4793,346.8262,347.4607,4149.0
2021-05-17 11:20:00,372.38,372.65,372.1,372.36,6502.0,347.4513,347.7032,347.1901,347.4327,6502.0
2021-05-17 11:30:00,372.22,372.84,371.85,372.72,4729.0,347.302,347.8805,346.9568,347.7686,4729.0
2021-05-17 11:40:00,372.59,372.88,372.12,372.76,4500.0,347.6473,347.9178,347.2087,347.8059,4500.0
2021-05-17 11:50:00,372.77,372.88,372.36,372.87,4199.0,347.8152,347.9178,347.4327,347.9085,4199.0
2021-05-17 12:00:00,372.8,372.91,372.32,372.62,4750.0,347.8432,347.9458,347.3953,347.6753,4750.0
2021-05-17 12:10:00,372.7,373.47,372.7,372.98,6353.0,347.7499,348.4684,347.7499,348.0112,6353.0
2021-05-17 12:20:00,372.98,373.3,372.98,373.22,3891.0,348.0112,348.3097,348.0112,348.2351,3891.0
2021-05-17 12:30:00,373.41,373.88,373.32,373.52,5659.0,348.4124,348.8509,348.3284,348.515,5659.0
2021-05-17 12:40:00,373.46,373.59,373.0,373.2,6375.0,348.459,348.5803,348.0298,348.2164,6375.0
2021-05-17 12:50:00,373.0,373.08,372.74,373.02,3950.0,348.0298,348.1045,347.7872,348.0485,3950.0
2021-05-17 13:00:00,373.15,373.35,372.9,373.01,4064.0,348.1698,348.3564,347.9365,348.0391,4064.0
2021-05-17 13:10:00,373.1,373.14,372.67,372.67,4601.0,348.1231,348.1604,347.7219,347.7219,4601.0
2021-05-17 13:20:00,372.61,373.14,372.44,372.83,3995.0,347.6659,348.1604,347.5073,347.8712,3995.0
2021-05-17 13:30:00,373.0,373.09,372.76,373.05,4515.0,348.0298,348.1138,347.8059,348.0765,4515.0
2021-05-17 13:40:00,373.15,373.35,372.75,373.16,5280.0,348.1698,348.3564,347.7966,348.1791,5280.0
2021-05-17 13:50:00,373.08,373.17,372.82,372.83,5013.0,348.1045,348.1884,347.8619,347.8712,5013.0
2021-05-17 14:00:00,372.86,373.06,372.63,372.74,4067.0,347.8992,348.0858,347.6846,347.7872,4067.0
2021-05-17 14:10:00,372.68,372.77,372.45,372.64,3533.0,347.7312,347.8152,347.5166,347.6939,3533.0
2021-05-17 14:20:00,372.56,373.3,372.32,373.18,9485.0,347.6193,348.3097,347.3953,348.1978,9485.0
2021-05-17 14:30:00,373.17,373.25,372.82,372.83,4329.0,348.1884,348.2631,347.8619,347.8712,4329.0
2021-05-17 14:40:00,372.94,373.21,372.73,372.98,4120.0,347.9738,348.2258,347.7779,348.0112,4120.0
2021-05-17 14:50:00,372.99,373.5,372.99,373.49,2945.0,348.0205,348.4963,348.0205,348.487,2945.0
2021-05-17 15:00:00,373.48,373.99,373.2,373.98,3566.0,348.4777,348.9535,348.2164,348.9442,3566.0
2021-05-17 15:10:00,373.96,374.27,373.85,374.27,6711.0,348.9255,349.2148,348.8229,349.2148,6711.0
2021-05-17 15:20:00,374.43,374.68,374.2,374.42,7094.0,349.3641,349.5973,349.1495,349.3548,7094.0
2021-05-17 15:30:00,374.25,374.25,373.38,373.39,9106.0,349.1961,349.1961,348.3844,348.3937,9106.0
2021-05-17 15:40:00,373.37,373.92,373.08,373.17,13175.0,348.375,348.8882,348.1045,348.1884,13175.0
2021-05-17 15:50:00,373.17,373.62,372.74,372.88,44719.0,348.1884,348.6083,347.7872,347.9178,44719.0
2021-05-18 09:30:00,371.87,373.71,371.87,372.32,17933.0,346.9755,348.6923,346.9755,347.3953,17933.0
2021-05-18 09:40:00,372.69,373.48,372.66,373.25,9618.0,347.7406,348.4777,347.7126,348.2631,9618.0
2021-05-18 09:50:00,373.11,373.14,372.03,372.03,8884.0,348.1325,348.1604,347.1248,347.1248,8884.0
2021-05-18 10:00:00,372.27,372.4,371.22,371.82,9232.0,347.3487,347.47,346.369,346.9288,9232.0
2021-05-18 10:10:00,371.68,372.04,371.32,371.65,10091.0,346.7982,347.1341,346.4623,346.7702,10091.0
2021-05-18 10:20:00,371.69,372.27,371.37,372.08,10400.0,346.8075,347.3487,346.5089,347.1714,10400.0
2021-05-18 10:30:00,372.12,372.57,371.97,372.18,14618.0,347.2087,347.6286,347.0688,347.2647,14618.0
2021-05-18 10:40:00,372.14,372.28,371.95,372.2,7502.0,347.2274,347.358,347.0501,347.2834,7502.0
2021-05-18 10:50:00,372.45,372.66,372.1,372.28,7204.0,347.5166,347.7126,347.1901,347.358,7204.0
2021-05-18 11:00:00,372.27,372.43,371.85,371.9,8281.0,347.3487,347.498,346.9568,347.0035,8281.0
2021-05-18 11:10:00,371.81,371.96,371.64,371.72,8198.0,346.9195,347.0594,346.7609,346.8355,8198.0
2021-05-18 11:20:00,371.71,371.74,371.06,371.47,8384.0,346.8262,346.8542,346.2197,346.6022,8384.0
2021-05-18 11:30:00,371.38,371.41,370.89,370.9,5100.0,346.5183,346.5463,346.0611,346.0704,5100.0
2021-05-18 11:40:00,370.92,370.95,370.26,370.82,4816.0,346.0891,346.1171,345.4732,345.9958,4816.0
2021-05-18 11:50:00,370.84,370.89,370.45,370.84,5507.0,346.0144,346.0611,345.6505,346.0144,5507.0
2021-05-18 12:00:00,370.8,371.48,370.8,371.26,4898.0,345.9771,346.6116,345.9771,346.4063,4898.0
2021-05-18 12:10:00,371.3,371.73,371.26,371.55,8493.0,346.4436,346.8448,346.4063,346.6769,8493.0
2021-05-18 12:20:00,371.56,371.84,371.45,371.48,4517.0,346.6862,346.9475,346.5836,346.6116,4517.0
2021-05-18 12:30:00,371.48,372.09,371.46,371.72,6873.0,346.6116,347.1807,346.5929,346.8355,6873.0
2021-05-18 12:40:00,371.51,371.89,371.4,371.87,7950.0,346.6396,346.9941,346.5369,346.9755,7950.0
2021-05-18 12:50:00,371.87,372.08,371.75,371.88,4410.0,346.9755,347.1714,346.8635,346.9848,4410.0
2021-05-18 13:00:00,371.87,372.55,371.79,372.55,8102.0,346.9755,347.6099,346.9008,347.6099,8102.0
2021-05-18 13:10:00,372.49,372.8,372.31,372.67,8114.0,347.554,347.8432,347.386,347.7219,8114.0
2021-05-18 13:20:00,372.67,372.72,372.44,372.49,5378.0,347.7219,347.7686,347.5073,347.554,5378.0
2021-05-18 13:30:00,372.46,372.59,372.41,372.58,5124.0,347.526,347.6473,347.4793,347.6379,5124.0
2021-05-18 13:40:00,372.66,372.69,372.41,372.42,6029.0,347.7126,347.7406,347.4793,347.4886,6029.0
2021-05-18 13:50:00,372.49,372.55,371.95,371.95,7919.0,347.554,347.6099,347.0501,347.0501,7919.0
2021-05-18 14:00:00,371.85,371.85,371.3,371.36,5570.0,346.9568,346.9568,346.4436,346.4996,5570.0
2021-05-18 14:10:00,371.3,371.39,370.96,371.0,4854.0,346.4436,346.5276,346.1264,346.1637,4854.0
2021-05-18 14:20:00,371.0,371.0,370.57,370.69,4608.0,346.1637,346.1637,345.7625,345.8745,4608.0
2021-05-18 14:30:00,370.79,371.03,370.72,371.02,5003.0,345.9678,346.1917,345.9024,346.1824,5003.0
2021-05-18 14:40:00,371.01,371.04,370.01,370.44,7765.0,346.173,346.201,345.24,345.6412,7765.0
2021-05-18 14:50:00,370.33,371.0,370.32,370.94,7077.0,345.5386,346.1637,345.5292,346.1077,7077.0
2021-05-18 15:00:00,370.94,370.94,370.66,370.69,4059.0,346.1077,346.1077,345.8465,345.8745,4059.0
2021-05-18 15:10:00,370.71,370.81,370.17,370.62,4936.0,345.8931,345.9864,345.3893,345.8091,4936.0
2021-05-18 15:20:00,370.68,370.86,370.47,370.48,4688.0,345.8651,346.0331,345.6692,345.6785,4688.0
2021-05-18 15:30:00,370.26,370.77,370.19,370.54,11848.0,345.4732,345.9491,345.4079,345.7345,11848.0
2021-05-18 15:40:00,370.64,370.92,369.86,369.87,15885.0,345.8278,346.0891,345.1,345.1094,15885.0
2021-05-18 15:50:00,369.87,369.87,368.52,368.55,39972.0,345.1094,345.1094,343.8497,343.8777,39972.0
2021-05-19 09:30:00,368.28,368.28,363.52,364.83,26989.0,343.6258,343.6258,339.1844,340.4068,26989.0
2021-05-19 09:40:00,365.24,366.79,365.06,365.9,14313.0,340.7893,342.2355,340.6214,341.4051,14313.0
2021-05-19 09:50:00,365.9,368.32,365.66,367.9,11863.0,341.4051,343.6631,341.1812,343.2712,11863.0
2021-05-19 10:00:00,367.9,367.9,366.37,366.48,8691.0,343.2712,343.2712,341.8437,341.9463,8691.0
2021-05-19 10:10:00,366.27,366.9,366.0,366.34,10058.0,341.7504,342.3382,341.4984,341.8157,10058.0
2021-05-19 10:20:00,366.26,367.59,366.12,367.59,10281.0,341.741,342.982,341.6104,342.982,10281.0
2021-05-19 10:30:00,367.53,367.64,366.4,366.4,6173.0,342.926,343.0286,341.8716,341.8716,6173.0
2021-05-19 10:40:00,366.25,366.82,366.0,366.34,9956.0,341.7317,342.2635,341.4984,341.8157,9956.0
2021-05-19 10:50:00,366.39,367.65,366.39,367.26,4273.0,341.8623,343.038,341.8623,342.6741,4273.0
2021-05-19 11:00:00,367.27,367.57,366.71,367.53,8430.0,342.6834,342.9633,342.1609,342.926,8430.0
2021-05-19 11:10:00,367.49,367.8,366.9,366.9,5642.0,342.8887,343.1779,342.3382,342.3382,5642.0
2021-05-19 11:20:00,366.88,367.97,366.88,367.8,10716.0,342.3195,343.3365,342.3195,343.1779,10716.0
2021-05-19 11:30:00,367.76,367.84,366.93,367.18,8194.0,343.1406,343.2152,342.3662,342.5994,8194.0
2021-05-19 11:40:00,367.12,367.73,366.75,367.73,4963.0,342.5434,343.1126,342.1982,343.1126,4963.0
2021-05-19 11:50:00,367.71,368.52,367.67,368.39,5200.0,343.094,343.8497,343.0566,343.7284,5200.0
2021-05-19 12:00:00,368.35,368.64,367.99,368.46,12125.0,343.6911,343.9617,343.3552,343.7937,12125.0
2021-05-19 12:10:00,368.56,368.87,368.4,368.87,6228.0,343.887,344.1763,343.7378,344.1763,6228.0
2021-05-19 12:20:00,368.85,369.21,368.84,368.98,5351.0,344.1576,344.4935,344.1483,344.2789,5351.0
2021-05-19 12:30:00,368.84,369.76,368.84,369.58,5444.0,344.1483,345.0067,344.1483,344.8388,5444.0
2021-05-19 12:40:00,369.46,369.83,369.46,369.73,2903.0,344.7268,345.072,344.7268,344.9787,2903.0
2021-05-19 12:50:00,369.63,370.02,369.47,369.92,4770.0,344.8854,345.2493,344.7361,345.156,4770.0
2021-05-19 13:00:00,369.76,370.33,369.73,370.22,2900.0,345.0067,345.5386,344.9787,345.4359,2900.0
2021-05-19 13:10:00,370.27,370.53,369.82,369.82,14929.0,345.4826,345.7252,345.0627,345.0627,14929.0
2021-05-19 13:20:00,369.81,369.99,369.43,369.98,26447.0,345.0534,345.2213,344.6988,345.212,26447.0
2021-05-19 13:30:00,369.93,370.17,369.6,369.85,6750.0,345.1653,345.3893,344.8574,345.0907,6750.0
2021-05-19 13:40:00,369.85,369.85,369.54,369.83,3619.0,345.0907,345.0907,344.8014,345.072,3619.0
2021-05-19 13:50:00,369.83,369.94,369.65,369.75,4204.0,345.072,345.1747,344.9041,344.9974,4204.0
2021-05-19 14:00:00,369.89,370.04,368.46,368.95,3535.0,345.128,345.268,343.7937,344.2509,3535.0
2021-05-19 14:10:00,368.72,368.72,367.99,368.29,4708.0,344.0363,344.0363,343.3552,343.6351,4708.0
2021-05-19 14:20:00,368.37,369.68,368.37,369.13,4843.0,343.7098,344.9321,343.7098,344.4189,4843.0
2021-05-19 14:30:00,369.17,369.44,368.53,368.53,4371.0,344.4562,344.7081,343.8591,343.8591,4371.0
2021-05-19 14:40:00,368.82,369.1,368.51,369.06,4744.0,344.1296,344.3909,343.8404,344.3536,4744.0
2021-05-19 14:50:00,368.92,369.53,368.84,369.25,6308.0,344.2229,344.7921,344.1483,344.5309,6308.0
2021-05-19 15:00:00,369.08,369.47,368.67,369.47,5226.0,344.3722,344.7361,343.9897,344.7361,5226.0
2021-05-19 15:10:00,369.43,369.84,369.43,369.76,6255.0,344.6988,345.0814,344.6988,345.0067,6255.0
2021-05-19 15:20:00,369.76,370.5,369.64,370.47,7100.0,345.0067,345.6972,344.8947,345.6692,7100.0
2021-05-19 15:30:00,370.47,370.56,369.99,370.56,7175.0,345.6692,345.7532,345.2213,345.7532,7175.0
2021-05-19 15:40:00,370.49,370.69,369.99,370.19,11156.0,345.6878,345.8745,345.2213,345.4079,11156.0
2021-05-19 15:50:00,370.31,371.0,370.14,370.9,38692.0,345.5199,346.1637,345.3613,346.0704,38692.0
2021-05-20 09:30:00,371.17,373.51,371.17,372.47,15834.0,346.3223,348.5057,346.3223,347.5353,15834.0
2021-05-20 09:40:00,372.44,372.79,371.46,372.79,6635.0,347.5073,347.8339,346.5929,347.8339,6635.0
2021-05-20 09:50:00,372.54,372.78,371.4,371.5,7650.0,347.6006,347.8245,346.5369,346.6302,7650.0
2021-05-20 10:00:00,371.49,371.96,371.49,371.9,6065.0,346.6209,347.0594,346.6209,347.0035,6065.0
2021-05-20 10:10:00,371.68,371.81,371.29,371.3,5909.0,346.7982,346.9195,346.4343,346.4436,5909.0
2021-05-20 10:20:00,371.32,371.77,371.11,371.65,14415.0,346.4623,346.8822,346.2663,346.7702,14415.0
2021-05-20 10:30:00,371.73,372.9,371.73,372.73,18542.0,346.8448,347.9365,346.8448,347.7779,18542.0
2021-05-20 10:40:00,372.73,372.75,372.03,372.62,4590.0,347.7779,347.7966,347.1248,347.6753,4590.0
2021-05-20 10:50:00,372.68,372.9,372.26,372.4,7837.0,347.7312,347.9365,347.3394,347.47,7837.0
2021-05-20 11:00:00,372.51,372.76,372.17,372.55,7311.0,347.5726,347.8059,347.2554,347.6099,7311.0
2021-05-20 11:10:00,372.5,372.73,372.42,372.63,9536.0,347.5633,347.7779,347.4886,347.6846,9536.0
2021-05-20 11:20:00,372.67,373.04,372.59,373.0,11572.0,347.7219,348.0671,347.6473,348.0298,11572.0
2021-05-20 11:30:00,373.07,373.5,373.07,373.43,4123.0,348.0951,348.4963,348.0951,348.431,4123.0
2021-05-20 11:40:00,373.35,373.63,372.98,373.63,8658.0,348.3564,348.6176,348.0112,348.6176,8658.0
2021-05-20 11:50:00,373.55,374.17,373.07,373.27,6855.0,348.543,349.1215,348.0951,348.2817,6855.0
2021-05-20 12:00:00,373.1,373.24,372.74,372.93,6996.0,348.1231,348.2537,347.7872,347.9645,6996.0
2021-05-20 12:10:00,372.95,373.44,372.82,373.16,6746.0,347.9832,348.4404,347.8619,348.1791,6746.0
2021-05-20 12:20:00,373.1,373.55,372.69,372.78,5418.0,348.1231,348.543,347.7406,347.8245,5418.0
2021-05-20 12:30:00,372.78,373.15,372.57,372.57,4605.0,347.8245,348.1698,347.6286,347.6286,4605.0
2021-05-20 12:40:00,372.45,373.09,372.27,373.04,6600.0,347.5166,348.1138,347.3487,348.0671,6600.0
2021-05-20 12:50:00,373.15,373.57,372.99,373.38,4326.0,348.1698,348.5617,348.0205,348.3844,4326.0
2021-05-20 13:00:00,373.36,373.36,372.91,373.3,6282.0,348.3657,348.3657,347.9458,348.3097,6282.0
2021-05-20 13:10:00,373.37,373.57,373.22,373.41,3720.0,348.375,348.5617,348.2351,348.4124,3720.0
2021-05-20 13:20:00,373.41,373.5,373.31,373.48,3003.0,348.4124,348.4963,348.3191,348.4777,3003.0
2021-05-20 13:30:00,373.38,373.61,373.07,373.46,6592.0,348.3844,348.599,348.0951,348.459,6592.0
2021-05-20 13:40:00,373.53,373.63,373.31,373.54,4211.0,348.5243,348.6176,348.3191,348.5337,4211.0
2021-05-20 13:50:00,373.53,373.67,373.11,373.56,5144.0,348.5243,348.655,348.1325,348.5523,5144.0
2021-05-20 14:00:00,373.72,373.89,373.46,373.47,9163.0,348.7016,348.8602,348.459,348.4684,9163.0
2021-05-20 14:10:00,373.62,373.7,373.2,373.3,5370.0,348.6083,348.683,348.2164,348.3097,5370.0
2021-05-20 14:20:00,373.29,373.48,373.16,373.25,6050.0,348.3004,348.4777,348.1791,348.2631,6050.0
2021-05-20 14:30:00,373.29,373.96,373.15,373.8,19860.0,348.3004,348.9255,348.1698,348.7763,19860.0
2021-05-20 14:40:00,373.88,374.06,373.75,373.75,7881.0,348.8509,349.0189,348.7296,348.7296,7881.0
2021-05-20 14:50:00,373.75,373.79,373.45,373.53,9630.0,348.7296,348.7669,348.4497,348.5243,9630.0
2021-05-20 15:00:00,373.51,374.0,373.13,373.41,37911.0,348.5057,348.9629,348.1511,348.4124,37911.0
2021-05-20 15:10:00,373.28,374.11,373.19,373.93,10742.0,348.2911,349.0655,348.2071,348.8976,10742.0
2021-05-20 15:20:00,373.97,374.3,373.91,373.94,19597.0,348.9349,349.2428,348.8789,348.9069,19597.0
2021-05-20 15:30:00,373.95,374.3,373.35,373.36,25462.0,348.9162,349.2428,348.3564,348.3657,25462.0
2021-05-20 15:40:00,373.34,373.45,372.26,372.26,14583.0,348.3471,348.4497,347.3394,347.3394,14583.0
2021-05-20 15:50:00,372.23,372.49,371.77,372.01,65602.0,347.3114,347.554,346.8822,347.1061,65602.0
2021-05-21 09:30:00,372.54,377.02,372.54,376.63,32798.0,347.6006,351.7807,347.6006,351.4168,32798.0
2021-05-21 09:40:00,375.91,376.28,374.28,374.28,10032.0,350.745,351.0902,349.2241,349.2241,10032.0
2021-05-21 09:50:00,374.12,374.43,373.46,373.46,9864.0,349.0748,349.3641,348.459,348.459,9864.0
2021-05-21 10:00:00,373.46,373.46,371.6,372.6,10233.0,348.459,348.459,346.7235,347.6566,10233.0
2021-05-21 10:10:00,372.55,373.26,372.35,372.84,9229.0,347.6099,348.2724,347.4233,347.8805,9229.0
2021-05-21 10:20:00,372.89,372.94,371.35,371.44,11616.0,347.9272,347.9738,346.4903,346.5742,11616.0
2021-05-21 10:30:00,371.45,372.2,371.25,371.25,7512.0,346.5836,347.2834,346.397,346.397,7512.0
2021-05-21 10:40:00,371.35,371.36,370.72,371.27,19223.0,346.4903,346.4996,345.9024,346.4156,19223.0
2021-05-21 10:50:00,371.33,372.01,371.18,371.2,12064.0,346.4716,347.1061,346.3317,346.3503,12064.0
2021-05-21 11:00:00,371.27,371.27,370.65,370.73,7512.0,346.4156,346.4156,345.8371,345.9118,7512.0
2021-05-21 11:10:00,370.73,371.64,370.58,371.28,5325.0,345.9118,346.7609,345.7718,346.425,5325.0
2021-05-21 11:20:00,371.32,372.02,371.32,371.78,4821.0,346.4623,347.1154,346.4623,346.8915,4821.0
2021-05-21 11:30:00,371.85,372.04,371.43,371.46,13367.0,346.9568,347.1341,346.5649,346.5929,13367.0
2021-05-21 11:40:00,371.47,371.59,371.08,371.24,3808.0,346.6022,346.7142,346.2383,346.3876,3808.0
2021-05-21 11:50:00,371.37,371.4,370.84,370.9,4118.0,346.5089,346.5369,346.0144,346.0704,4118.0
2021-05-21 12:00:00,370.9,371.29,370.36,370.37,6791.0,346.0704,346.4343,345.5665,345.5759,6791.0
2021-05-21 12:10:00,370.14,370.77,369.5,369.5,6825.0,345.3613,345.9491,344.7641,344.7641,6825.0
2021-05-21 12:20:00,369.62,369.98,369.53,369.97,8129.0,344.8761,345.212,344.7921,345.2027,8129.0
2021-05-21 12:30:00,369.96,370.28,369.94,370.23,4485.0,345.1933,345.4919,345.1747,345.4453,4485.0
2021-05-21 12:40:00,370.26,370.59,370.13,370.2,3313.0,345.4732,345.7812,345.3519,345.4173,3313.0
2021-05-21 12:50:00,370.12,370.12,369.24,369.24,2001.0,345.3426,345.3426,344.5215,344.5215,2001.0
2021-05-21 13:00:00,369.27,370.26,369.26,370.13,4343.0,344.5495,345.4732,344.5402,345.3519,4343.0
2021-05-21 13:10:00,369.96,370.06,369.77,369.85,2970.0,345.1933,345.2866,345.016,345.0907,2970.0
2021-05-21 13:20:00,369.77,370.27,369.58,370.16,3211.0,345.016,345.4826,344.8388,345.3799,3211.0
2021-05-21 13:30:00,370.28,370.8,370.28,370.8,3310.0,345.4919,345.9771,345.4919,345.9771,3310.0
2021-05-21 13:40:00,370.73,370.73,370.26,370.26,3751.0,345.9118,345.9118,345.4732,345.4732,3751.0
2021-05-21 13:50:00,370.29,370.4,370.05,370.29,5603.0,345.5012,345.6039,345.2773,345.5012,5603.0
2021-05-21 14:00:00,370.26,370.3,369.91,370.22,8847.0,345.4732,345.5106,345.1467,345.4359,8847.0
2021-05-21 14:10:00,370.22,370.49,370.17,370.17,4382.0,345.4359,345.6878,345.3893,345.3893,4382.0
2021-05-21 14:20:00,370.26,370.45,370.21,370.41,4601.0,345.4732,345.6505,345.4266,345.6132,4601.0
2021-05-21 14:30:00,370.51,370.62,369.98,370.15,5220.0,345.7065,345.8091,345.212,345.3706,5220.0
2021-05-21 14:40:00,369.92,370.22,369.8,370.2,4041.0,345.156,345.4359,345.044,345.4173,4041.0
2021-05-21 14:50:00,370.28,370.52,370.28,370.41,5089.0,345.4919,345.7158,345.4919,345.6132,5089.0
2021-05-21 15:00:00,370.39,370.71,370.2,370.71,5060.0,345.5945,345.8931,345.4173,345.8931,5060.0
2021-05-21 15:10:00,370.71,371.15,370.62,370.9,4094.0,345.8931,346.3037,345.8091,346.0704,4094.0
2021-05-21 15:20:00,371.07,371.39,370.98,370.98,6338.0,346.229,346.5276,346.145,346.145,6338.0
2021-05-21 15:30:00,370.98,370.98,370.7,370.7,7341.0,346.145,346.145,345.8838,345.8838,7341.0
2021-05-21 15:40:00,370.74,370.83,370.11,370.66,8381.0,345.9211,346.0051,345.3333,345.8465,8381.0
2021-05-21 15:50:00,370.62,371.02,370.11,370.57,25336.0,345.8091,346.1824,345.3333,345.7625,25336.0
2021-05-24 09:30:00,372.7,373.97,372.48,372.84,14256.0,347.7499,348.9349,347.5446,347.8805,14256.0
2021-05-24 09:40:00,372.84,372.84,370.17,370.17,8877.0,347.8805,347.8805,345.3893,345.3893,8877.0
2021-05-24 09:50:00,370.48,371.71,370.19,371.52,7635.0,345.6785,346.8262,345.4079,346.6489,7635.0
2021-05-24 10:00:00,371.69,372.96,371.55,372.96,8785.0,346.8075,347.9925,346.6769,347.9925,8785.0
2021-05-24 10:10:00,372.96,372.96,371.28,371.43,7121.0,347.9925,347.9925,346.425,346.5649,7121.0
2021-05-24 10:20:00,371.48,371.79,371.1,371.72,4412.0,346.6116,346.9008,346.257,346.8355,4412.0
2021-05-24 10:30:00,371.6,371.88,371.54,371.76,4487.0,346.7235,346.9848,346.6676,346.8728,4487.0
2021-05-24 10:40:00,371.75,371.93,370.75,371.2,6895.0,346.8635,347.0314,345.9304,346.3503,6895.0
2021-05-24 10:50:00,371.21,371.34,370.92,371.14,6578.0,346.3596,346.4809,346.0891,346.2943,6578.0
2021-05-24 11:00:00,371.01,371.47,370.62,371.36,6385.0,346.173,346.6022,345.8091,346.4996,6385.0
2021-05-24 11:10:00,371.53,371.53,370.67,371.0,3390.0,346.6582,346.6582,345.8558,346.1637,3390.0
2021-05-24 11:20:00,371.0,371.17,370.74,371.06,8747.0,346.1637,346.3223,345.9211,346.2197,8747.0
2021-05-24 11:30:00,371.06,371.21,371.0,371.08,6835.0,346.2197,346.3596,346.1637,346.2383,6835.0
2021-05-24 11:40:00,371.21,371.69,371.21,371.23,3525.0,346.3596,346.8075,346.3596,346.3783,3525.0
2021-05-24 11:50:00,371.14,371.31,371.09,371.24,5441.0,346.2943,346.453,346.2477,346.3876,5441.0
2021-05-24 12:00:00,371.24,371.5,370.88,370.88,5543.0,346.3876,346.6302,346.0517,346.0517,5543.0
2021-05-24 12:10:00,371.06,371.49,368.56,370.92,9247.0,346.2197,346.6209,343.887,346.0891,9247.0
2021-05-24 12:20:00,370.92,371.57,370.92,371.39,4814.0,346.0891,346.6955,346.0891,346.5276,4814.0
2021-05-24 12:30:00,371.49,371.52,370.62,371.18,11493.0,346.6209,346.6489,345.8091,346.3317,11493.0
2021-05-24 12:40:00,371.18,371.18,370.81,370.81,4153.0,346.3317,346.3317,345.9864,345.9864,4153.0
2021-05-24 12:50:00,370.91,371.05,370.86,370.96,2611.0,346.0797,346.2104,346.0331,346.1264,2611.0
2021-05-24 13:00:00,371.0,371.01,370.83,370.83,7316.0,346.1637,346.173,346.0051,346.0051,7316.0
2021-05-24 13:10:00,370.83,370.83,370.5,370.5,2164.0,346.0051,346.0051,345.6972,345.6972,2164.0
2021-05-24 13:20:00,370.5,370.98,370.49,370.97,2612.0,345.6972,346.145,345.6878,346.1357,2612.0
2021-05-24 13:30:00,371.12,371.17,370.64,370.64,4388.0,346.2757,346.3223,345.8278,345.8278,4388.0
2021-05-24 13:40:00,370.88,370.89,370.87,370.88,600.0,346.0517,346.0611,346.0424,346.0517,600.0
2021-05-24 13:50:00,370.89,371.01,370.69,371.0,3650.0,346.0611,346.173,345.8745,346.1637,3650.0
2021-05-24 14:00:00,371.01,371.04,370.75,370.95,15710.0,346.173,346.201,345.9304,346.1171,15710.0
2021-05-24 14:10:00,371.02,371.49,370.91,371.0,25034.0,346.1824,346.6209,346.0797,346.1637,25034.0
2021-05-24 14:20:00,371.13,372.14,371.13,372.01,15288.0,346.285,347.2274,346.285,347.1061,15288.0
2021-05-24 14:30:00,372.28,372.28,371.37,372.2,7291.0,347.358,347.358,346.5089,347.2834,7291.0
2021-05-24 14:40:00,372.25,372.47,371.77,371.77,3356.0,347.33,347.5353,346.8822,346.8822,3356.0
2021-05-24 14:50:00,371.84,371.84,371.24,371.68,3537.0,346.9475,346.9475,346.3876,346.7982,3537.0
2021-05-24 15:00:00,371.58,372.05,371.44,372.05,2212.0,346.7049,347.1434,346.5742,347.1434,2212.0
2021-05-24 15:10:00,372.01,372.31,371.88,372.22,4257.0,347.1061,347.386,346.9848,347.302,4257.0
2021-05-24 15:20:00,372.22,372.23,371.92,371.92,5001.0,347.302,347.3114,347.0221,347.0221,5001.0
2021-05-24 15:30:00,371.92,372.07,371.77,371.96,6881.0,347.0221,347.1621,346.8822,347.0594,6881.0
2021-05-24 15:40:00,371.91,372.3,371.91,371.93,9046.0,347.0128,347.3767,347.0128,347.0314,9046.0
2021-05-24 15:50:00,372.05,372.26,371.67,371.9,25304.0,347.1434,347.3394,346.7889,347.0035,25304.0
2021-05-25 09:30:00,372.53,374.38,372.47,372.74,15473.0,347.5913,349.3174,347.5353,347.7872,15473.0
2021-05-25 09:40:00,372.79,372.79,370.65,370.68,6831.0,347.8339,347.8339,345.8371,345.8651,6831.0
2021-05-25 09:50:00,370.68,371.86,370.6,371.6,7160.0,345.8651,346.9661,345.7905,346.7235,7160.0
2021-05-25 10:00:00,371.71,372.45,371.35,372.24,18696.0,346.8262,347.5166,346.4903,347.3207,18696.0
2021-05-25 10:10:00,372.4,372.53,371.57,371.88,12282.0,347.47,347.5913,346.6955,346.9848,12282.0
2021-05-25 10:20:00,371.68,371.75,370.68,370.68,3599.0,346.7982,346.8635,345.8651,345.8651,3599.0
2021-05-25 10:30:00,370.72,370.97,370.38,370.68,5015.0,345.9024,346.1357,345.5852,345.8651,5015.0
2021-05-25 10:40:00,370.81,370.98,370.56,370.56,7027.0,345.9864,346.145,345.7532,345.7532,7027.0
2021-05-25 10:50:00,370.63,371.03,370.62,370.77,4034.0,345.8185,346.1917,345.8091,345.9491,4034.0
2021-05-25 11:00:00,370.52,371.08,370.38,370.85,5428.0,345.7158,346.2383,345.5852,346.0237,5428.0
2021-05-25 11:10:00,370.87,371.41,370.87,371.09,4966.0,346.0424,346.5463,346.0424,346.2477,4966.0
2021-05-25 11:20:00,371.16,371.18,370.73,370.86,4059.0,346.313,346.3317,345.9118,346.0331,4059.0
2021-05-25 11:30:00,370.88,370.9,370.6,370.75,3924.0,346.0517,346.0704,345.7905,345.9304,3924.0
2021-05-25 11:40:00,370.71,371.29,370.7,371.06,7136.0,345.8931,346.4343,345.8838,346.2197,7136.0
2021-05-25 11:50:00,371.01,371.04,370.6,371.04,3379.0,346.173,346.201,345.7905,346.201,3379.0
2021-05-25 12:00:00,371.11,371.7,371.11,371.7,3535.0,346.2663,346.8168,346.2663,346.8168,3535.0
2021-05-25 12:10:00,371.68,371.9,371.64,371.9,2678.0,346.7982,347.0035,346.7609,347.0035,2678.0
2021-05-25 12:20:00,371.94,372.01,371.83,371.88,2032.0,347.0408,347.1061,346.9381,346.9848,2032.0
2021-05-25 12:30:00,371.93,371.93,371.69,371.69,3510.0,347.0314,347.0314,346.8075,346.8075,3510.0
2021-05-25 12:40:00,371.59,371.87,371.57,371.73,2200.0,346.7142,346.9755,346.6955,346.8448,2200.0
2021-05-25 12:50:00,371.72,371.89,371.7,371.83,2200.0,346.8355,346.9941,346.8168,346.9381,2200.0
2021-05-25 13:00:00,371.73,371.75,371.23,371.32,2063.0,346.8448,346.8635,346.3783,346.4623,2063.0
2021-05-25 13:10:00,371.33,371.39,370.98,370.98,3800.0,346.4716,346.5276,346.145,346.145,3800.0
2021-05-25 13:20:00,371.02,371.39,371.02,371.39,2714.0,346.1824,346.5276,346.1824,346.5276,2714.0
2021-05-25 13:30:00,371.37,371.39,371.04,371.1,3628.0,346.5089,346.5276,346.201,346.257,3628.0
2021-05-25 13:40:00,371.04,371.04,370.55,370.57,2804.0,346.201,346.201,345.7438,345.7625,2804.0
2021-05-25 13:50:00,370.62,370.62,370.25,370.5,4902.0,345.8091,345.8091,345.4639,345.6972,4902.0
2021-05-25 14:00:00,370.54,371.06,370.25,370.39,14682.0,345.7345,346.2197,345.4639,345.5945,14682.0
2021-05-25 14:10:00,370.37,370.76,370.37,370.69,3300.0,345.5759,345.9398,345.5759,345.8745,3300.0
2021-05-25 14:20:00,370.56,370.59,370.46,370.47,1797.0,345.7532,345.7812,345.6599,345.6692,1797.0
2021-05-25 14:30:00,370.39,370.74,370.39,370.72,3605.0,345.5945,345.9211,345.5945,345.9024,3605.0
2021-05-25 14:40:00,370.72,370.73,370.3,370.39,4115.0,345.9024,345.9118,345.5106,345.5945,4115.0
2021-05-25 14:50:00,370.29,370.56,370.29,370.41,4217.0,345.5012,345.7532,345.5012,345.6132,4217.0
2021-05-25 15:00:00,370.4,370.4,370.04,370.04,2901.0,345.6039,345.6039,345.268,345.268,2901.0
2021-05-25 15:10:00,370.04,370.04,369.78,370.01,5539.0,345.268,345.268,345.0254,345.24,5539.0
2021-05-25 15:20:00,370.04,370.31,369.88,370.01,5427.0,345.268,345.5199,345.1187,345.24,5427.0
2021-05-25 15:30:00,369.98,370.31,369.92,370.14,9072.0,345.212,345.5199,345.156,345.3613,9072.0
2021-05-25 15:40:00,370.14,370.2,369.59,369.6,8869.0,345.3613,345.4173,344.8481,344.8574,8869.0
2021-05-25 15:50:00,369.45,370.31,369.33,370.14,50839.0,344.7175,345.5199,344.6055,345.3613,50839.0
2021-05-26 09:30:00,369.33,370.35,369.31,369.31,11119.0,344.6055,345.5572,344.5868,344.5868,11119.0
2021-05-26 09:40:00,369.39,369.65,367.85,368.48,14240.0,344.6615,344.9041,343.2246,343.8124,14240.0
2021-05-26 09:50:00,368.48,368.89,367.07,367.31,10191.0,343.8124,344.195,342.4968,342.7207,10191.0
2021-05-26 10:00:00,367.54,367.54,365.73,365.95,15894.0,342.9353,342.9353,341.2465,341.4518,15894.0
2021-05-26 10:10:00,365.96,366.97,365.96,366.66,6866.0,341.4611,342.4035,341.4611,342.1142,6866.0
2021-05-26 10:20:00,366.68,367.47,366.54,366.54,11969.0,342.1329,342.87,342.0023,342.0023,11969.0
2021-05-26 10:30:00,366.73,366.9,366.19,366.82,5552.0,342.1796,342.3382,341.6757,342.2635,5552.0
2021-05-26 10:40:00,366.71,367.13,366.54,366.82,10445.0,342.1609,342.5528,342.0023,342.2635,10445.0
2021-05-26 10:50:00,366.8,366.8,365.78,366.56,9261.0,342.2449,342.2449,341.2932,342.0209,9261.0
2021-05-26 11:00:00,366.7,367.37,366.66,367.24,6184.0,342.1516,342.7767,342.1142,342.6554,6184.0
2021-05-26 11:10:00,367.05,367.08,365.94,365.98,6406.0,342.4781,342.5061,341.4424,341.4798,6406.0
2021-05-26 11:20:00,366.12,367.05,366.04,367.0,8314.0,341.6104,342.4781,341.5357,342.4315,8314.0
2021-05-26 11:30:00,367.0,367.04,366.74,366.9,4325.0,342.4315,342.4688,342.1889,342.3382,4325.0
2021-05-26 11:40:00,366.6,366.64,366.02,366.5,5462.0,342.0583,342.0956,341.5171,341.965,5462.0
2021-05-26 11:50:00,366.39,366.61,366.23,366.31,5009.0,341.8623,342.0676,341.713,341.7877,5009.0
2021-05-26 12:00:00,366.22,366.42,366.06,366.42,4304.0,341.7037,341.8903,341.5544,341.8903,4304.0
2021-05-26 12:10:00,366.44,366.88,366.44,366.49,5468.0,341.909,342.3195,341.909,341.9556,5468.0
2021-05-26 12:20:00,366.43,366.66,366.26,366.46,5218.0,341.8996,342.1142,341.741,341.9276,5218.0
2021-05-26 12:30:00,366.39,366.57,366.3,366.37,5602.0,341.8623,342.0303,341.7783,341.8437,5602.0
2021-05-26 12:40:00,366.54,366.93,366.44,366.93,3755.0,342.0023,342.3662,341.909,342.3662,3755.0
2021-05-26 12:50:00,366.8,366.81,366.66,366.81,6056.0,342.2449,342.2542,342.1142,342.2542,6056.0
2021-05-26 13:00:00,366.79,366.81,366.24,366.59,6203.0,342.2355,342.2542,341.7224,342.0489,6203.0
2021-05-26 13:10:00,366.7,366.72,366.45,366.62,3530.0,342.1516,342.1702,341.9183,342.0769,3530.0
2021-05-26 13:20:00,366.63,366.72,366.09,366.14,5470.0,342.0863,342.1702,341.5824,341.6291,5470.0
2021-05-26 13:30:00,366.18,366.66,366.08,366.57,6535.0,341.6664,342.1142,341.5731,342.0303,6535.0
2021-05-26 13:40:00,366.57,366.57,365.4,365.6,8893.0,342.0303,342.0303,340.9386,341.1252,8893.0
2021-05-26 13:50:00,365.66,366.21,365.61,365.81,8367.0,341.1812,341.6944,341.1345,341.3211,8367.0
2021-05-26 14:00:00,365.86,366.45,365.75,366.44,10439.0,341.3678,341.9183,341.2652,341.909,10439.0
2021-05-26 14:10:00,366.43,366.55,366.25,366.5,7432.0,341.8996,342.0116,341.7317,341.965,7432.0
2021-05-26 14:20:00,366.58,366.65,365.94,366.55,9055.0,342.0396,342.1049,341.4424,342.0116,9055.0
2021-05-26 14:30:00,366.54,366.54,366.08,366.09,7016.0,342.0023,342.0023,341.5731,341.5824,7016.0
2021-05-26 14:40:00,366.14,366.24,365.9,366.17,6601.0,341.6291,341.7224,341.4051,341.657,6601.0
2021-05-26 14:50:00,366.14,366.2,365.69,365.71,8654.0,341.6291,341.685,341.2092,341.2278,8654.0
2021-05-26 15:00:00,365.65,366.33,365.64,366.06,12900.0,341.1719,341.8063,341.1625,341.5544,12900.0
2021-05-26 15:10:00,366.07,366.49,365.85,366.31,11589.0,341.5637,341.9556,341.3585,341.7877,11589.0
2021-05-26 15:20:00,366.37,366.6,365.95,365.97,19775.0,341.8437,342.0583,341.4518,341.4704,19775.0
2021-05-26 15:30:00,366.03,366.38,365.86,366.27,12006.0,341.5264,341.853,341.3678,341.7504,12006.0
2021-05-26 15:40:00,366.43,366.88,366.29,366.77,15484.0,341.8996,342.3195,341.769,342.2169,15484.0
2021-05-26 15:50:00,366.52,366.86,366.07,366.85,62625.0,341.9836,342.3009,341.5637,342.2915,62625.0
2021-05-27 09:30:00,370.29,370.29,367.46,368.25,14047.0,345.5012,345.5012,342.8607,343.5978,14047.0
2021-05-27 09:40:00,368.56,369.91,368.48,368.84,30562.0,343.887,345.1467,343.8124,344.1483,30562.0
2021-05-27 09:50:00,368.61,369.55,368.61,369.14,8830.0,343.9337,344.8108,343.9337,344.4282,8830.0
2021-05-27 10:00:00,369.35,369.36,368.18,368.39,10606.0,344.6242,344.6335,343.5325,343.7284,10606.0
2021-05-27 10:10:00,368.38,368.59,367.95,367.95,8125.0,343.7191,343.915,343.3179,343.3179,8125.0
2021-05-27 10:20:00,367.95,367.95,366.73,366.96,6715.0,343.3179,343.3179,342.1796,342.3942,6715.0
2021-05-27 10:30:00,366.83,366.86,366.02,366.24,16422.0,342.2729,342.3009,341.5171,341.7224,16422.0
2021-05-27 10:40:00,366.42,367.38,366.42,367.22,11615.0,341.8903,342.786,341.8903,342.6368,11615.0
2021-05-27 10:50:00,367.27,367.76,366.68,366.89,10048.0,342.6834,343.1406,342.1329,342.3288,10048.0
2021-05-27 11:00:00,366.84,366.95,366.25,366.28,8597.0,342.2822,342.3848,341.7317,341.7597,8597.0
2021-05-27 11:10:00,366.36,366.99,366.36,366.85,8884.0,341.8343,342.4222,341.8343,342.2915,8884.0
2021-05-27 11:20:00,366.85,366.95,366.7,366.7,5494.0,342.2915,342.3848,342.1516,342.1516,5494.0
2021-05-27 11:30:00,366.55,366.91,366.52,366.62,10196.0,342.0116,342.3475,341.9836,342.0769,10196.0
2021-05-27 11:40:00,366.6,367.24,366.52,367.24,7403.0,342.0583,342.6554,341.9836,342.6554,7403.0
2021-05-27 11:50:00,367.26,367.52,366.95,367.51,7093.0,342.6741,342.9167,342.3848,342.9073,7093.0
2021-05-27 12:00:00,367.57,367.78,367.46,367.77,5111.0,342.9633,343.1593,342.8607,343.1499,5111.0
2021-05-27 12:10:00,367.81,367.84,367.59,367.7,6041.0,343.1873,343.2152,342.982,343.0846,6041.0
2021-05-27 12:20:00,367.6,367.98,367.6,367.75,8023.0,342.9913,343.3459,342.9913,343.1313,8023.0
2021-05-27 12:30:00,367.87,368.27,367.79,367.95,11873.0,343.2432,343.6165,343.1686,343.3179,11873.0
2021-05-27 12:40:00,368.12,368.14,367.7,367.71,5671.0,343.4765,343.4952,343.0846,343.094,5671.0
2021-05-27 12:50:00,367.75,367.79,367.1,367.16,5338.0,343.1313,343.1686,342.5248,342.5808,5338.0
2021-05-27 13:00:00,367.17,367.23,366.86,366.86,5024.0,342.5901,342.6461,342.3009,342.3009,5024.0
2021-05-27 13:10:00,366.98,367.22,366.83,366.9,5432.0,342.4128,342.6368,342.2729,342.3382,5432.0
2021-05-27 13:20:00,366.92,367.27,366.71,366.99,33060.0,342.3568,342.6834,342.1609,342.4222,33060.0
2021-05-27 13:30:00,367.05,367.84,366.9,367.62,13519.0,342.4781,343.2152,342.3382,343.01,13519.0
2021-05-27 13:40:00,367.7,368.16,367.63,368.09,3933.0,343.0846,343.5138,343.0193,343.4485,3933.0
2021-05-27 13:50:00,368.09,368.49,368.09,368.49,4836.0,343.4485,343.8217,343.4485,343.8217,4836.0
2021-05-27 14:00:00,368.4,369.76,368.2,369.76,9436.0,343.7378,345.0067,343.5511,345.0067,9436.0
2021-05-27 14:10:00,369.55,369.71,369.04,369.1,10123.0,344.8108,344.9601,344.3349,344.3909,10123.0
2021-05-27 14:20:00,369.12,369.49,368.97,369.25,5285.0,344.4096,344.7548,344.2696,344.5309,5285.0
2021-05-27 14:30:00,369.4,369.51,368.95,368.95,5483.0,344.6708,344.7735,344.2509,344.2509,5483.0
2021-05-27 14:40:00,368.95,369.41,368.84,369.22,9358.0,344.2509,344.6801,344.1483,344.5029,9358.0
2021-05-27 14:50:00,369.23,369.47,369.14,369.47,7905.0,344.5122,344.7361,344.4282,344.7361,7905.0
2021-05-27 15:00:00,369.51,369.81,369.34,369.68,10065.0,344.7735,345.0534,344.6148,344.9321,10065.0
2021-05-27 15:10:00,369.66,370.1,369.53,370.09,8070.0,344.9134,345.324,344.7921,345.3146,8070.0
2021-05-27 15:20:00,370.07,370.29,369.72,370.12,10158.0,345.296,345.5012,344.9694,345.3426,10158.0
2021-05-27 15:30:00,370.05,370.64,369.98,370.37,14238.0,345.2773,345.8278,345.212,345.5759,14238.0
2021-05-27 15:40:00,370.33,370.45,370.03,370.34,23450.0,345.5386,345.6505,345.2586,345.5479,23450.0
2021-05-27 15:50:00,370.09,371.24,370.09,370.46,53687.0,345.3146,346.3876,345.3146,345.6599,53687.0
2021-05-28 09:30:00,369.27,370.46,368.02,369.95,21908.0,346.028,347.1431,344.8567,346.6652,21908.0
2021-05-28 09:40:00,369.57,369.57,368.28,369.13,7567.0,346.3091,346.3091,345.1003,345.8968,7567.0
2021-05-28 09:50:00,369.0,369.28,368.45,368.82,5736.0,345.775,346.0374,345.2596,345.6064,5736.0
2021-05-28 10:00:00,368.57,369.72,368.52,368.52,5365.0,345.3721,346.4497,345.3252,345.3252,5365.0
2021-05-28 10:10:00,368.52,368.52,367.5,367.69,5710.0,345.3252,345.3252,344.3694,344.5475,5710.0
2021-05-28 10:20:00,367.76,368.22,367.57,367.71,3662.0,344.6131,345.0441,344.435,344.5662,3662.0
2021-05-28 10:30:00,367.56,367.78,367.01,367.01,4315.0,344.4257,344.6318,343.9103,343.9103,4315.0
2021-05-28 10:40:00,367.05,367.19,366.6,366.69,5902.0,343.9478,344.0789,343.5261,343.6104,5902.0
2021-05-28 10:50:00,366.81,367.46,366.57,367.46,4005.0,343.7229,344.332,343.498,344.332,4005.0
2021-05-28 11:00:00,367.42,367.63,366.75,367.48,8445.0,344.2945,344.4913,343.6666,344.3507,8445.0
2021-05-28 11:10:00,367.5,367.82,367.34,367.49,5649.0,344.3694,344.6693,344.2195,344.3601,5649.0
2021-05-28 11:20:00,367.42,367.61,367.13,367.15,13356.0,344.2945,344.4725,344.0227,344.0415,13356.0
2021-05-28 11:30:00,367.05,367.12,366.61,366.65,7486.0,343.9478,344.0134,343.5354,343.5729,7486.0
2021-05-28 11:40:00,366.72,366.72,366.17,366.32,6715.0,343.6385,343.6385,343.1231,343.2637,6715.0
2021-05-28 11:50:00,366.26,366.5,366.18,366.33,7939.0,343.2075,343.4324,343.1325,343.2731,7939.0
2021-05-28 12:00:00,366.41,366.79,366.32,366.62,4480.0,343.348,343.7041,343.2637,343.5448,4480.0
2021-05-28 12:10:00,366.6,367.04,366.55,367.02,4627.0,343.5261,343.9384,343.4792,343.9196,4627.0
2021-05-28 12:20:00,366.77,366.77,366.63,366.67,2173.0,343.6854,343.6854,343.5542,343.5917,2173.0
2021-05-28 12:30:00,366.59,366.79,366.58,366.68,3300.0,343.5167,343.7041,343.5073,343.601,3300.0
2021-05-28 12:40:00,366.64,366.73,366.12,366.12,4824.0,343.5636,343.6479,343.0763,343.0763,4824.0
2021-05-28 12:50:00,366.15,366.21,365.81,365.91,4937.0,343.1044,343.1606,342.7858,342.8795,4937.0
2021-05-28 13:00:00,365.92,366.12,365.75,365.8,2735.0,342.8889,343.0763,342.7296,342.7764,2735.0
2021-05-28 13:10:00,365.89,365.93,365.59,365.63,1651.0,342.8608,342.8982,342.5796,342.6171,1651.0
2021-05-28 13:20:00,365.57,365.86,365.48,365.86,6845.0,342.5609,342.8327,342.4766,342.8327,6845.0
2021-05-28 13:30:00,365.92,366.02,365.54,366.02,5811.0,342.8889,342.9826,342.5328,342.9826,5811.0
2021-05-28 13:40:00,366.15,366.39,366.0,366.09,4121.0,343.1044,343.3293,342.9638,343.0482,4121.0
2021-05-28 13:50:00,366.0,366.24,365.81,366.21,2243.0,342.9638,343.1887,342.7858,343.1606,2243.0
2021-05-28 14:00:00,366.19,366.41,365.93,366.21,3364.0,343.1419,343.348,342.8982,343.1606,3364.0
2021-05-28 14:10:00,366.22,366.34,365.97,365.97,4290.0,343.17,343.2824,342.9357,342.9357,4290.0
2021-05-28 14:20:00,365.88,365.88,365.7,365.84,4214.0,342.8514,342.8514,342.6827,342.8139,4214.0
2021-05-28 14:30:00,365.87,365.98,365.77,365.87,3762.0,342.842,342.9451,342.7483,342.842,3762.0
2021-05-28 14:40:00,365.93,366.27,365.88,366.21,4260.0,342.8982,343.2168,342.8514,343.1606,4260.0
2021-05-28 14:50:00,366.2,366.2,365.89,366.03,2941.0,343.1513,343.1513,342.8608,342.992,2941.0
2021-05-28 15:00:00,366.14,366.14,365.72,365.81,2757.0,343.095,343.095,342.7015,342.7858,2757.0
2021-05-28 15:10:00,365.92,365.98,365.64,365.83,5669.0,342.8889,342.9451,342.6265,342.8045,5669.0
2021-05-28 15:20:00,365.75,365.86,365.68,365.68,5196.0,342.7296,342.8327,342.664,342.664,5196.0
2021-05-28 15:30:00,365.64,366.46,365.56,366.19,21321.0,342.6265,343.3949,342.5515,343.1419,21321.0
2021-05-28 15:40:00,366.14,366.19,365.87,365.93,15237.0,343.095,343.1419,342.842,342.8982,15237.0
2021-05-28 15:50:00,365.97,366.03,365.57,365.88,50240.0,342.9357,342.992,342.5609,342.8514,50240.0
2021-06-01 09:30:00,369.22,370.05,368.02,369.38,25099.0,345.9812,346.7589,344.8567,346.1311,25099.0
2021-06-01 09:40:00,369.55,369.55,367.9,368.07,7773.0,346.2904,346.2904,344.7443,344.9036,7773.0
2021-06-01 09:50:00,368.16,369.55,368.15,369.31,5933.0,344.9879,346.2904,344.9785,346.0655,5933.0
2021-06-01 10:00:00,368.92,369.64,368.92,369.61,4452.0,345.7001,346.3747,345.7001,346.3466,4452.0
2021-06-01 10:10:00,369.3,369.3,368.29,368.71,39372.0,346.0561,346.0561,345.1097,345.5033,39372.0
2021-06-01 10:20:00,368.96,368.96,367.68,368.82,8925.0,345.7375,345.7375,344.5381,345.6064,8925.0
2021-06-01 10:30:00,368.68,368.85,367.78,368.11,4044.0,345.4752,345.6345,344.6318,344.941,4044.0
2021-06-01 10:40:00,368.3,368.78,367.85,367.95,7128.0,345.1191,345.5689,344.6974,344.7911,7128.0
2021-06-01 10:50:00,368.05,368.05,367.3,367.94,17594.0,344.8848,344.8848,344.182,344.7817,17594.0
2021-06-01 11:00:00,367.89,367.89,367.49,367.61,3233.0,344.7349,344.7349,344.3601,344.4725,3233.0
2021-06-01 11:10:00,367.61,367.85,367.41,367.42,6604.0,344.4725,344.6974,344.2851,344.2945,6604.0
2021-06-01 11:20:00,367.54,367.7,367.47,367.58,4654.0,344.4069,344.5568,344.3413,344.4444,4654.0
2021-06-01 11:30:00,367.63,367.75,367.49,367.7,4367.0,344.4913,344.6037,344.3601,344.5568,4367.0
2021-06-01 11:40:00,367.54,367.67,367.43,367.62,1919.0,344.4069,344.5287,344.3038,344.4819,1919.0
2021-06-01 11:50:00,367.7,367.73,367.43,367.43,2974.0,344.5568,344.585,344.3038,344.3038,2974.0
2021-06-01 12:00:00,367.14,367.46,367.13,367.22,3298.0,344.0321,344.332,344.0227,344.1071,3298.0
2021-06-01 12:10:00,367.22,367.46,367.13,367.13,2711.0,344.1071,344.332,344.0227,344.0227,2711.0
2021-06-01 12:20:00,367.34,367.34,367.07,367.1,1212.0,344.2195,344.2195,343.9665,343.9946,1212.0
2021-06-01 12:30:00,367.14,367.74,367.06,367.73,5620.0,344.0321,344.5943,343.9571,344.585,5620.0
2021-06-01 12:40:00,367.7,367.71,367.24,367.42,2721.0,344.5568,344.5662,344.1258,344.2945,2721.0
2021-06-01 12:50:00,367.44,367.44,367.04,367.17,4458.0,344.3132,344.3132,343.9384,344.0602,4458.0
2021-06-01 13:00:00,367.14,367.34,367.09,367.24,4512.0,344.0321,344.2195,343.9852,344.1258,4512.0
2021-06-01 13:10:00,367.2,367.23,366.42,366.45,4100.0,344.0883,344.1164,343.3574,343.3855,4100.0
2021-06-01 13:20:00,366.39,366.61,366.21,366.23,6014.0,343.3293,343.5354,343.1606,343.1794,6014.0
2021-06-01 13:30:00,366.22,366.29,365.98,366.2,5585.0,343.17,343.2356,342.9451,343.1513,5585.0
2021-06-01 13:40:00,366.22,366.22,365.86,365.99,3906.0,343.17,343.17,342.8327,342.9545,3906.0
2021-06-01 13:50:00,366.12,366.52,366.08,366.49,4808.0,343.0763,343.4511,343.0388,343.423,4808.0
2021-06-01 14:00:00,366.49,366.64,366.27,366.27,20831.0,343.423,343.5636,343.2168,343.2168,20831.0
2021-06-01 14:10:00,366.24,366.36,366.21,366.36,4155.0,343.1887,343.3012,343.1606,343.3012,4155.0
2021-06-01 14:20:00,366.33,366.94,366.33,366.94,4723.0,343.2731,343.8447,343.2731,343.8447,4723.0
2021-06-01 14:30:00,366.87,366.94,366.73,366.84,5076.0,343.7791,343.8447,343.6479,343.751,5076.0
2021-06-01 14:40:00,366.75,366.82,366.41,366.41,5852.0,343.6666,343.7322,343.348,343.348,5852.0
2021-06-01 14:50:00,366.46,366.89,366.46,366.74,6097.0,343.3949,343.7978,343.3949,343.6573,6097.0
2021-06-01 15:00:00,366.72,366.84,366.59,366.78,14572.0,343.6385,343.751,343.5167,343.6947,14572.0
2021-06-01 15:10:00,366.76,366.82,366.18,366.28,14486.0,343.676,343.7322,343.1325,343.2262,14486.0
2021-06-01 15:20:00,366.23,366.53,366.23,366.24,7103.0,343.1794,343.4605,343.1794,343.1887,7103.0
2021-06-01 15:30:00,366.21,366.32,365.91,365.96,10474.0,343.1606,343.2637,342.8795,342.9264,10474.0
2021-06-01 15:40:00,365.96,366.1,365.76,365.87,15290.0,342.9264,343.0575,342.7389,342.842,15290.0
2021-06-01 15:50:00,365.96,366.1,365.23,365.36,51844.0,342.9264,343.0575,342.2423,342.3641,51844.0
2021-06-02 09:30:00,365.62,366.69,365.36,365.37,11472.0,342.6078,343.6104,342.3641,342.3735,11472.0
2021-06-02 09:40:00,365.05,366.71,364.73,366.38,6589.0,342.0736,343.6292,341.7738,343.3199,6589.0
2021-06-02 09:50:00,366.7,367.05,365.99,366.25,5617.0,343.6198,343.9478,342.9545,343.1981,5617.0
2021-06-02 10:00:00,366.25,366.98,366.24,366.98,6281.0,343.1981,343.8822,343.1887,343.8822,6281.0
2021-06-02 10:10:00,367.04,367.75,366.78,367.66,6848.0,343.9384,344.6037,343.6947,344.5194,6848.0
2021-06-02 10:20:00,367.5,367.99,367.5,367.82,4951.0,344.3694,344.8286,344.3694,344.6693,4951.0
2021-06-02 10:30:00,367.81,367.86,367.04,367.04,3797.0,344.6599,344.7068,343.9384,343.9384,3797.0
2021-06-02 10:40:00,366.94,367.2,366.51,366.91,3968.0,343.8447,344.0883,343.4417,343.8166,3968.0
2021-06-02 10:50:00,366.88,367.28,366.82,367.23,1725.0,343.7885,344.1633,343.7322,344.1164,1725.0
2021-06-02 11:00:00,367.31,367.85,367.21,367.85,5264.0,344.1914,344.6974,344.0977,344.6974,5264.0
2021-06-02 11:10:00,367.84,368.42,367.84,368.13,7087.0,344.688,345.2315,344.688,344.9598,7087.0
2021-06-02 11:20:00,368.2,368.39,368.2,368.33,4097.0,345.0254,345.2034,345.0254,345.1472,4097.0
2021-06-02 11:30:00,368.35,368.35,367.77,367.78,3601.0,345.1659,345.1659,344.6224,344.6318,3601.0
2021-06-02 11:40:00,367.72,367.81,367.48,367.64,5476.0,344.5756,344.6599,344.3507,344.5006,5476.0
2021-06-02 11:50:00,367.63,367.64,366.95,367.08,3506.0,344.4913,344.5006,343.8541,343.9759,3506.0
2021-06-02 12:00:00,367.04,367.45,366.79,366.79,4062.0,343.9384,344.3226,343.7041,343.7041,4062.0
2021-06-02 12:10:00,366.73,366.73,366.34,366.46,5792.0,343.6479,343.6479,343.2824,343.3949,5792.0
2021-06-02 12:20:00,366.5,367.16,366.5,367.09,3141.0,343.4324,344.0508,343.4324,343.9852,3141.0
2021-06-02 12:30:00,367.04,367.08,366.74,366.81,3818.0,343.9384,343.9759,343.6573,343.7229,3818.0
2021-06-02 12:40:00,367.21,367.21,366.91,366.94,2300.0,344.0977,344.0977,343.8166,343.8447,2300.0
2021-06-02 12:50:00,366.91,367.31,366.89,367.18,4115.0,343.8166,344.1914,343.7978,344.0696,4115.0
2021-06-02 13:00:00,367.3,367.6,367.18,367.31,3311.0,344.182,344.4631,344.0696,344.1914,3311.0
2021-06-02 13:10:00,367.43,367.97,367.43,367.97,5273.0,344.3038,344.8099,344.3038,344.8099,5273.0
2021-06-02 13:20:00,367.93,368.3,367.85,368.25,3458.0,344.7724,345.1191,344.6974,345.0722,3458.0
2021-06-02 13:30:00,368.31,368.7,368.18,368.45,3467.0,345.1285,345.4939,345.0066,345.2596,3467.0
2021-06-02 13:40:00,368.4,368.81,368.25,368.63,2862.0,345.2128,345.597,345.0722,345.4283,2862.0
2021-06-02 13:50:00,368.82,369.13,368.74,369.13,3750.0,345.6064,345.8968,345.5314,345.8968,3750.0
2021-06-02 14:00:00,369.07,369.69,369.04,369.04,3957.0,345.8406,346.4216,345.8125,345.8125,3957.0
2021-06-02 14:10:00,368.92,369.03,368.59,368.89,4243.0,345.7001,345.8031,345.3908,345.6719,4243.0
2021-06-02 14:20:00,368.78,368.85,368.32,368.33,4500.0,345.5689,345.6345,345.1378,345.1472,4500.0
2021-06-02 14:30:00,368.44,368.48,367.9,367.9,6601.0,345.2503,345.2878,344.7443,344.7443,6601.0
2021-06-02 14:40:00,367.94,368.33,367.6,367.67,4480.0,344.7817,345.1472,344.4631,344.5287,4480.0
2021-06-02 14:50:00,367.55,367.55,367.01,367.33,7465.0,344.4163,344.4163,343.9103,344.2101,7465.0
2021-06-02 15:00:00,367.15,367.7,367.13,367.35,8321.0,344.0415,344.5568,344.0227,344.2289,8321.0
2021-06-02 15:10:00,367.32,367.35,367.08,367.14,8583.0,344.2008,344.2289,343.9759,344.0321,8583.0
2021-06-02 15:20:00,367.15,367.24,366.86,366.95,6237.0,344.0415,344.1258,343.7697,343.8541,6237.0
2021-06-02 15:30:00,366.89,366.89,366.38,366.75,14479.0,343.7978,343.7978,343.3199,343.6666,14479.0
2021-06-02 15:40:00,366.76,366.95,366.6,366.68,10991.0,343.676,343.8541,343.5261,343.601,10991.0
2021-06-02 15:50:00,366.69,367.72,366.67,367.21,31867.0,343.6104,344.5756,343.5917,344.0977,31867.0
2021-06-03 09:30:00,367.01,367.01,364.49,365.65,15701.0,343.9103,343.9103,341.5489,342.6359,15701.0
2021-06-03 09:40:00,366.01,366.47,365.51,365.95,5222.0,342.9732,343.4043,342.5047,342.917,5222.0
2021-06-03 09:50:00,365.82,365.98,365.22,365.9,2907.0,342.7952,342.9451,342.2329,342.8701,2907.0
2021-06-03 10:00:00,365.78,366.39,365.65,366.01,8210.0,342.7577,343.3293,342.6359,342.9732,8210.0
2021-06-03 10:10:00,365.96,366.98,365.84,366.98,2700.0,342.9264,343.8822,342.8139,343.8822,2700.0
2021-06-03 10:20:00,367.08,367.08,366.1,366.14,3513.0,343.9759,343.9759,343.0575,343.095,3513.0
2021-06-03 10:30:00,366.14,366.43,366.0,366.15,3643.0,343.095,343.3668,342.9638,343.1044,3643.0
2021-06-03 10:40:00,366.28,366.51,365.93,366.42,2600.0,343.2262,343.4417,342.8982,343.3574,2600.0
2021-06-03 10:50:00,366.92,367.09,366.3,367.09,4591.0,343.8259,343.9852,343.245,343.9852,4591.0
2021-06-03 11:00:00,366.79,367.17,366.79,367.14,3713.0,343.7041,344.0602,343.7041,344.0321,3713.0
2021-06-03 11:10:00,367.16,367.32,366.75,367.27,2627.0,344.0508,344.2008,343.6666,344.1539,2627.0
2021-06-03 11:20:00,367.33,367.38,366.84,367.02,24840.0,344.2101,344.257,343.751,343.9196,24840.0
2021-06-03 11:30:00,367.02,367.11,366.61,366.75,11168.0,343.9196,344.004,343.5354,343.6666,11168.0
2021-06-03 11:40:00,366.6,367.0,366.56,366.68,3400.0,343.5261,343.9009,343.4886,343.601,3400.0
2021-06-03 11:50:00,366.62,366.83,366.46,366.51,3784.0,343.5448,343.7416,343.3949,343.4417,3784.0
2021-06-03 12:00:00,366.56,366.57,366.12,366.12,3740.0,343.4886,343.498,343.0763,343.0763,3740.0
2021-06-03 12:10:00,366.15,366.27,365.94,365.95,5450.0,343.1044,343.2168,342.9076,342.917,5450.0
2021-06-03 12:20:00,365.92,365.95,365.72,365.78,2700.0,342.8889,342.917,342.7015,342.7577,2700.0
2021-06-03 12:30:00,365.81,365.93,365.77,365.93,3130.0,342.7858,342.8982,342.7483,342.8982,3130.0
2021-06-03 12:40:00,365.88,366.13,365.75,366.04,6016.0,342.8514,343.0857,342.7296,343.0013,6016.0
2021-06-03 12:50:00,366.06,366.1,365.5,365.71,3836.0,343.0201,343.0575,342.4953,342.6921,3836.0
2021-06-03 13:00:00,365.73,365.93,365.5,365.52,5240.0,342.7108,342.8982,342.4953,342.5141,5240.0
2021-06-03 13:10:00,365.6,365.67,365.2,365.44,8933.0,342.589,342.6546,342.2142,342.4391,8933.0
2021-06-03 13:20:00,365.54,365.6,365.36,365.52,3620.0,342.5328,342.589,342.3641,342.5141,3620.0
2021-06-03 13:30:00,365.44,365.51,365.29,365.47,4471.0,342.4391,342.5047,342.2985,342.4672,4471.0
2021-06-03 13:40:00,365.54,365.65,365.41,365.64,6358.0,342.5328,342.6359,342.411,342.6265,6358.0
2021-06-03 13:50:00,365.76,365.76,365.42,365.45,6412.0,342.7389,342.7389,342.4203,342.4485,6412.0
2021-06-03 14:00:00,365.49,366.09,365.49,365.96,7165.0,342.4859,343.0482,342.4859,342.9264,7165.0
2021-06-03 14:10:00,365.99,365.99,365.65,365.71,5924.0,342.9545,342.9545,342.6359,342.6921,5924.0
2021-06-03 14:20:00,365.72,366.17,365.71,366.04,5604.0,342.7015,343.1231,342.6921,343.0013,5604.0
2021-06-03 14:30:00,366.01,366.01,365.67,365.91,6587.0,342.9732,342.9732,342.6546,342.8795,6587.0
2021-06-03 14:40:00,365.88,366.15,365.77,365.97,4981.0,342.8514,343.1044,342.7483,342.9357,4981.0
2021-06-03 14:50:00,366.07,366.32,366.0,366.19,3924.0,343.0294,343.2637,342.9638,343.1419,3924.0
2021-06-03 15:00:00,366.11,366.22,365.77,365.77,4264.0,343.0669,343.17,342.7483,342.7483,4264.0
2021-06-03 15:10:00,365.71,366.02,365.62,365.97,6970.0,342.6921,342.9826,342.6078,342.9357,6970.0
2021-06-03 15:20:00,365.92,365.96,365.57,365.71,6745.0,342.8889,342.9264,342.5609,342.6921,6745.0
2021-06-03 15:30:00,365.74,366.35,365.63,366.3,7735.0,342.7202,343.2918,342.6171,343.245,7735.0
2021-06-03 15:40:00,366.3,366.43,365.65,366.43,16210.0,343.245,343.3668,342.6359,343.3668,16210.0
2021-06-03 15:50:00,366.43,366.57,365.94,366.51,45392.0,343.3668,343.498,342.9076,343.4417,45392.0
2021-06-04 09:30:00,373.83,376.81,372.95,375.98,54547.0,350.301,353.0935,349.4764,352.3157,54547.0
2021-06-04 09:40:00,376.15,376.3,375.07,376.17,17770.0,352.475,352.6156,351.463,352.4937,17770.0
2021-06-04 09:50:00,376.4,376.6,375.14,375.69,13398.0,352.7093,352.8967,351.5286,352.044,13398.0
2021-06-04 10:00:00,375.81,376.62,375.48,376.29,12249.0,352.1564,352.9154,351.8472,352.6062,12249.0
2021-06-04 10:10:00,376.41,377.16,376.41,376.92,9547.0,352.7186,353.4214,352.7186,353.1965,9547.0
2021-06-04 10:20:00,377.1,377.1,375.58,375.65,10618.0,353.3652,353.3652,351.9409,352.0065,10618.0
2021-06-04 10:30:00,375.61,377.33,375.6,377.07,11712.0,351.969,353.5807,351.9596,353.3371,11712.0
2021-06-04 10:40:00,377.16,377.17,376.51,376.91,18299.0,353.4214,353.4308,352.8123,353.1872,18299.0
2021-06-04 10:50:00,376.77,377.97,376.77,377.5,69490.0,353.056,354.1804,353.056,353.74,69490.0
2021-06-04 11:00:00,377.57,377.92,377.27,377.92,12170.0,353.8056,354.1336,353.5245,354.1336,12170.0
2021-06-04 11:10:00,377.82,378.33,377.58,377.65,16404.0,354.0399,354.5178,353.815,353.8806,16404.0
2021-06-04 11:20:00,377.53,378.16,377.1,377.1,16458.0,353.7681,354.3585,353.3652,353.3652,16458.0
2021-06-04 11:30:00,377.04,377.92,376.88,377.09,22408.0,353.309,354.1336,353.1591,353.3558,22408.0
2021-06-04 11:40:00,377.12,377.55,376.62,377.55,12832.0,353.3839,353.7869,352.9154,353.7869,12832.0
2021-06-04 11:50:00,377.3,378.29,376.73,378.12,57551.0,353.5526,354.4803,353.0185,354.321,57551.0
2021-06-04 12:00:00,378.04,378.39,377.25,377.33,24696.0,354.246,354.574,353.5058,353.5807,24696.0
2021-06-04 12:10:00,377.46,377.78,377.24,377.25,11408.0,353.7025,354.0024,353.4964,353.5058,11408.0
2021-06-04 12:20:00,377.25,378.23,377.1,378.22,10818.0,353.5058,354.4241,353.3652,354.4147,10818.0
2021-06-04 12:30:00,378.2,379.03,378.12,378.55,32106.0,354.396,355.1737,354.321,354.7239,32106.0
2021-06-04 12:40:00,378.55,378.59,377.88,378.16,18089.0,354.7239,354.7614,354.0961,354.3585,18089.0
2021-06-04 12:50:00,378.19,378.27,377.73,377.81,8960.0,354.3866,354.4616,353.9556,354.0305,8960.0
2021-06-04 13:00:00,377.91,378.19,377.84,377.93,11657.0,354.1242,354.3866,354.0586,354.143,11657.0
2021-06-04 13:10:00,378.0,378.17,377.9,378.06,11608.0,354.2086,354.3679,354.1149,354.2648,11608.0
2021-06-04 13:20:00,378.01,378.37,377.97,378.33,8076.0,354.2179,354.5553,354.1804,354.5178,8076.0
2021-06-04 13:30:00,378.26,378.42,377.92,378.34,8228.0,354.4522,354.6021,354.1336,354.5272,8228.0
2021-06-04 13:40:00,378.34,378.43,378.14,378.33,8431.0,354.5272,354.6115,354.3397,354.5178,8431.0
2021-06-04 13:50:00,378.27,378.32,377.43,377.83,11124.0,354.4616,354.5084,353.6744,354.0493,11124.0
2021-06-04 14:00:00,377.74,378.31,377.74,378.2,7721.0,353.9649,354.499,353.9649,354.396,7721.0
2021-06-04 14:10:00,378.21,378.26,377.78,377.78,8368.0,354.4053,354.4522,354.0024,354.0024,8368.0
2021-06-04 14:20:00,377.87,378.0,377.77,377.89,6556.0,354.0867,354.2086,353.993,354.1055,6556.0
2021-06-04 14:30:00,377.88,377.89,377.63,377.78,6324.0,354.0961,354.1055,353.8618,354.0024,6324.0
2021-06-04 14:40:00,377.75,377.83,377.64,377.8,9520.0,353.9743,354.0493,353.8712,354.0211,9520.0
2021-06-04 14:50:00,377.79,377.8,377.22,377.36,6422.0,354.0118,354.0211,353.4777,353.6088,6422.0
2021-06-04 15:00:00,377.45,377.45,377.0,377.03,6656.0,353.6932,353.6932,353.2715,353.2996,6656.0
2021-06-04 15:10:00,376.97,377.22,376.95,376.96,5408.0,353.2434,353.4777,353.2246,353.234,5408.0
2021-06-04 15:20:00,376.98,377.34,376.87,377.34,9830.0,353.2528,353.5901,353.1497,353.5901,9830.0
2021-06-04 15:30:00,377.32,377.61,377.32,377.45,11241.0,353.5714,353.8431,353.5714,353.6932,11241.0
2021-06-04 15:40:00,377.45,377.72,377.23,377.43,22870.0,353.6932,353.9462,353.487,353.6744,22870.0
2021-06-04 15:50:00,377.54,378.5,377.52,377.52,76967.0,353.7775,354.6771,353.7588,353.7588,76967.0
2021-06-07 09:30:00,376.4,378.0,375.6,376.89,29332.0,352.7093,354.2086,351.9596,353.1684,29332.0
2021-06-07 09:40:00,376.93,377.03,376.01,376.11,6835.0,353.2059,353.2996,352.3438,352.4375,6835.0
2021-06-07 09:50:00,376.1,376.11,375.2,375.43,9636.0,352.4281,352.4375,351.5848,351.8003,9636.0
2021-06-07 10:00:00,375.41,375.86,374.27,374.5,10719.0,351.7816,352.2033,350.7133,350.9289,10719.0
2021-06-07 10:10:00,374.42,374.42,373.04,373.68,26108.0,350.8539,350.8539,349.5607,350.1605,26108.0
2021-06-07 10:20:00,373.63,373.8,373.19,373.53,7926.0,350.1136,350.2729,349.7013,350.0199,7926.0
2021-06-07 10:30:00,373.39,373.39,372.69,372.88,8243.0,349.8887,349.8887,349.2328,349.4108,8243.0
2021-06-07 10:40:00,372.7,373.02,371.5,371.54,11821.0,349.2421,349.542,348.1177,348.1552,11821.0
2021-06-07 10:50:00,371.51,372.21,371.13,371.95,12358.0,348.127,348.783,347.771,348.5393,12358.0
2021-06-07 11:00:00,371.86,373.12,371.53,371.54,15237.0,348.455,349.6357,348.1458,348.1552,15237.0
2021-06-07 11:10:00,371.54,372.08,371.26,371.76,17214.0,348.1552,348.6612,347.8928,348.3613,17214.0
2021-06-07 11:20:00,371.87,372.08,371.31,371.52,9383.0,348.4644,348.6612,347.9396,348.1364,9383.0
2021-06-07 11:30:00,371.62,371.98,371.24,371.58,10998.0,348.2301,348.5675,347.874,348.1926,10998.0
2021-06-07 11:40:00,371.49,371.59,370.72,370.72,7079.0,348.1083,348.202,347.3868,347.3868,7079.0
2021-06-07 11:50:00,370.74,371.97,370.27,371.86,12593.0,347.4055,348.5581,346.9651,348.455,12593.0
2021-06-07 12:00:00,371.85,371.85,370.8,371.16,10844.0,348.4456,348.4456,347.4617,347.7991,10844.0
2021-06-07 12:10:00,371.21,371.78,371.21,371.59,10300.0,347.8459,348.38,347.8459,348.202,10300.0
2021-06-07 12:20:00,371.64,372.27,371.54,372.27,7901.0,348.2489,348.8392,348.1552,348.8392,7901.0
2021-06-07 12:30:00,372.27,372.69,372.08,372.31,6760.0,348.8392,349.2328,348.6612,348.8767,6760.0
2021-06-07 12:40:00,372.31,372.39,371.62,372.0,8678.0,348.8767,348.9517,348.2301,348.5862,8678.0
2021-06-07 12:50:00,372.03,372.84,372.03,372.84,6720.0,348.6143,349.3733,348.6143,349.3733,6720.0
2021-06-07 13:00:00,372.72,372.83,372.27,372.38,18842.0,349.2609,349.364,348.8392,348.9423,18842.0
2021-06-07 13:10:00,372.24,372.62,372.05,372.09,6171.0,348.8111,349.1672,348.6331,348.6705,6171.0
2021-06-07 13:20:00,371.99,372.09,371.57,371.98,7415.0,348.5768,348.6705,348.1833,348.5675,7415.0
2021-06-07 13:30:00,372.1,372.39,371.95,372.09,10341.0,348.6799,348.9517,348.5393,348.6705,10341.0
2021-06-07 13:40:00,372.17,372.17,371.48,371.63,6543.0,348.7455,348.7455,348.0989,348.2395,6543.0
2021-06-07 13:50:00,371.62,371.69,371.22,371.51,5004.0,348.2301,348.2957,347.8553,348.127,5004.0
2021-06-07 14:00:00,371.64,371.76,371.38,371.69,4600.0,348.2489,348.3613,348.0052,348.2957,4600.0
2021-06-07 14:10:00,371.7,371.85,371.49,371.69,5400.0,348.3051,348.4456,348.1083,348.2957,5400.0
2021-06-07 14:20:00,371.76,371.97,371.54,371.95,5417.0,348.3613,348.5581,348.1552,348.5393,5417.0
2021-06-07 14:30:00,371.94,372.17,371.46,371.6,11350.0,348.53,348.7455,348.0802,348.2114,11350.0
2021-06-07 14:40:00,371.63,371.89,371.54,371.79,3567.0,348.2395,348.4831,348.1552,348.3894,3567.0
2021-06-07 14:50:00,371.9,372.15,371.56,371.95,6565.0,348.4925,348.7268,348.1739,348.5393,6565.0
2021-06-07 15:00:00,372.1,372.41,371.98,372.03,8285.0,348.6799,348.9704,348.5675,348.6143,8285.0
2021-06-07 15:10:00,371.94,371.96,371.37,371.73,14295.0,348.53,348.5487,347.9959,348.3332,14295.0
2021-06-07 15:20:00,371.75,371.77,371.12,371.29,10224.0,348.3519,348.3707,347.7616,347.9209,10224.0
2021-06-07 15:30:00,371.3,372.09,371.25,372.02,14418.0,347.9303,348.6705,347.8834,348.6049,14418.0
2021-06-07 15:40:00,372.08,372.2,371.42,371.69,24023.0,348.6612,348.7736,348.0427,348.2957,24023.0
2021-06-07 15:50:00,371.79,372.72,371.51,372.06,75681.0,348.3894,349.2609,348.127,348.6424,75681.0
2021-06-08 09:30:00,371.48,372.88,370.79,370.81,10422.0,348.0989,349.4108,347.4524,347.4711,10422.0
2021-06-08 09:40:00,370.76,371.07,370.37,370.66,5769.0,347.4242,347.7147,347.0588,347.3305,5769.0
2021-06-08 09:50:00,370.39,370.82,370.39,370.43,5292.0,347.0775,347.4805,347.0775,347.115,5292.0
2021-06-08 10:00:00,370.66,370.9,370.56,370.86,7737.0,347.3305,347.5554,347.2368,347.518,7737.0
2021-06-08 10:10:00,370.92,370.96,370.48,370.69,6868.0,347.5742,347.6117,347.1619,347.3587,6868.0
2021-06-08 10:20:00,370.69,370.83,370.23,370.59,6814.0,347.3587,347.4898,346.9276,347.2649,6814.0
2021-06-08 10:30:00,370.29,370.77,370.29,370.55,12123.0,346.9838,347.4336,346.9838,347.2275,12123.0
2021-06-08 10:40:00,370.71,371.03,370.54,370.7,7196.0,347.3774,347.6773,347.2181,347.368,7196.0
2021-06-08 10:50:00,370.71,370.94,370.51,370.82,3309.0,347.3774,347.5929,347.19,347.4805,3309.0
2021-06-08 11:00:00,370.92,371.2,370.88,370.88,2300.0,347.5742,347.8366,347.5367,347.5367,2300.0
2021-06-08 11:10:00,370.88,370.88,369.69,369.7,3916.0,347.5367,347.5367,346.4216,346.431,3916.0
2021-06-08 11:20:00,369.7,369.75,368.13,368.65,23246.0,346.431,346.4778,344.9598,345.4471,23246.0
2021-06-08 11:30:00,368.54,369.02,368.38,368.69,5233.0,345.344,345.7938,345.194,345.4845,5233.0
2021-06-08 11:40:00,368.98,370.0,368.7,369.71,5892.0,345.7563,346.7121,345.4939,346.4403,5892.0
2021-06-08 11:50:00,369.85,370.3,369.68,369.74,6318.0,346.5715,346.9932,346.4122,346.4684,6318.0
2021-06-08 12:00:00,369.82,370.37,369.81,370.24,4241.0,346.5434,347.0588,346.534,346.937,4241.0
2021-06-08 12:10:00,370.22,370.28,369.91,369.93,5646.0,346.9182,346.9745,346.6277,346.6465,5646.0
2021-06-08 12:20:00,369.91,370.67,369.76,370.37,6240.0,346.6277,347.3399,346.4872,347.0588,6240.0
2021-06-08 12:30:00,370.32,370.4,369.91,369.99,5432.0,347.0119,347.0869,346.6277,346.7027,5432.0
2021-06-08 12:40:00,369.91,369.91,369.44,369.67,5300.0,346.6277,346.6277,346.1873,346.4029,5300.0
2021-06-08 12:50:00,369.83,369.88,368.93,369.18,4607.0,346.5528,346.5996,345.7094,345.9437,4607.0
2021-06-08 13:00:00,369.06,369.26,368.95,369.13,5323.0,345.8312,346.0187,345.7282,345.8968,5323.0
2021-06-08 13:10:00,369.18,369.49,369.09,369.15,3201.0,345.9437,346.2342,345.8594,345.9156,3201.0
2021-06-08 13:20:00,369.19,369.42,369.07,369.24,5532.0,345.9531,346.1686,345.8406,345.9999,5532.0
2021-06-08 13:30:00,369.21,369.78,369.21,369.78,3731.0,345.9718,346.5059,345.9718,346.5059,3731.0
2021-06-08 13:40:00,369.76,369.8,369.35,369.49,4960.0,346.4872,346.5247,346.103,346.2342,4960.0
2021-06-08 13:50:00,369.49,369.49,369.08,369.21,3940.0,346.2342,346.2342,345.85,345.9718,3940.0
2021-06-08 14:00:00,369.31,369.4,369.15,369.36,3016.0,346.0655,346.1498,345.9156,346.1124,3016.0
2021-06-08 14:10:00,369.31,369.47,369.26,369.29,3855.0,346.0655,346.2154,346.0187,346.0468,3855.0
2021-06-08 14:20:00,369.31,369.98,369.3,369.84,3783.0,346.0655,346.6933,346.0561,346.5622,3783.0
2021-06-08 14:30:00,369.86,369.86,369.57,369.76,4249.0,346.5809,346.5809,346.3091,346.4872,4249.0
2021-06-08 14:40:00,369.77,369.8,369.63,369.73,3136.0,346.4966,346.5247,346.3654,346.4591,3136.0
2021-06-08 14:50:00,369.66,369.83,369.61,369.64,6753.0,346.3935,346.5528,346.3466,346.3747,6753.0
2021-06-08 15:00:00,369.66,369.77,369.61,369.74,9070.0,346.3935,346.4966,346.3466,346.4684,9070.0
2021-06-08 15:10:00,369.72,370.2,369.62,370.2,4102.0,346.4497,346.8995,346.356,346.8995,4102.0
2021-06-08 15:20:00,370.25,370.91,370.24,370.91,5180.0,346.9463,347.5648,346.937,347.5648,5180.0
2021-06-08 15:30:00,370.83,370.87,370.6,370.85,9590.0,347.4898,347.5273,347.2743,347.5086,9590.0
2021-06-08 15:40:00,370.9,371.1,370.54,370.99,11465.0,347.5554,347.7428,347.2181,347.6398,11465.0
2021-06-08 15:50:00,371.03,371.25,370.85,371.11,38611.0,347.6773,347.8834,347.5086,347.7522,38611.0
2021-06-09 09:30:00,371.11,371.71,369.01,369.07,11498.0,347.7522,348.3145,345.7844,345.8406,11498.0
2021-06-09 09:40:00,369.19,369.67,368.88,368.88,4868.0,345.9531,346.4029,345.6626,345.6626,4868.0
2021-06-09 09:50:00,369.23,369.42,368.64,368.68,2600.0,345.9905,346.1686,345.4377,345.4752,2600.0
2021-06-09 10:00:00,368.65,370.5,368.65,370.43,6725.0,345.4471,347.1806,345.4471,347.115,6725.0
2021-06-09 10:10:00,370.36,371.35,370.36,371.35,3689.0,347.0494,347.9771,347.0494,347.9771,3689.0
2021-06-09 10:20:00,371.43,371.43,371.03,371.34,8053.0,348.0521,348.0521,347.6773,347.9677,8053.0
2021-06-09 10:30:00,371.55,371.89,371.25,371.33,2297.0,348.1645,348.4831,347.8834,347.9584,2297.0
2021-06-09 10:40:00,371.48,372.33,371.08,372.33,2119.0,348.0989,348.8954,347.7241,348.8954,2119.0
2021-06-09 10:50:00,372.28,372.8,372.11,372.8,9731.0,348.8486,349.3358,348.6893,349.3358,9731.0
2021-06-09 11:00:00,372.74,372.87,372.19,372.52,6360.0,349.2796,349.4014,348.7642,349.0735,6360.0
2021-06-09 11:10:00,372.54,372.58,371.9,372.2,6128.0,349.0922,349.1297,348.4925,348.7736,6128.0
2021-06-09 11:20:00,372.2,372.2,371.08,371.36,13263.0,348.7736,348.7736,347.7241,347.9865,13263.0
2021-06-09 11:30:00,371.3,371.39,371.2,371.38,2498.0,347.9303,348.0146,347.8366,348.0052,2498.0
2021-06-09 11:40:00,371.35,371.36,370.95,371.05,2066.0,347.9771,347.9865,347.6023,347.696,2066.0
2021-06-09 11:50:00,371.07,371.29,370.62,370.67,4330.0,347.7147,347.9209,347.2931,347.3399,4330.0
2021-06-09 12:00:00,370.7,371.07,370.7,370.91,3321.0,347.368,347.7147,347.368,347.5648,3321.0
2021-06-09 12:10:00,371.04,371.05,370.49,370.88,2015.0,347.6866,347.696,347.1712,347.5367,2015.0
2021-06-09 12:20:00,371.02,371.38,370.97,371.33,2807.0,347.6679,348.0052,347.621,347.9584,2807.0
2021-06-09 12:30:00,371.28,371.28,370.99,371.09,3000.0,347.9115,347.9115,347.6398,347.7335,3000.0
2021-06-09 12:40:00,370.96,371.34,370.96,371.15,2656.0,347.6117,347.9677,347.6117,347.7897,2656.0
2021-06-09 12:50:00,371.12,371.34,371.03,371.03,2513.0,347.7616,347.9677,347.6773,347.6773,2513.0
2021-06-09 13:00:00,370.92,371.19,370.91,371.19,5208.0,347.5742,347.8272,347.5648,347.8272,5208.0
2021-06-09 13:10:00,371.15,371.22,370.97,371.17,2526.0,347.7897,347.8553,347.621,347.8084,2526.0
2021-06-09 13:20:00,371.11,371.11,370.55,370.8,3016.0,347.7522,347.7522,347.2275,347.4617,3016.0
2021-06-09 13:30:00,370.79,370.84,370.57,370.61,3196.0,347.4524,347.4992,347.2462,347.2837,3196.0
2021-06-09 13:40:00,370.72,370.88,370.62,370.67,1700.0,347.3868,347.5367,347.2931,347.3399,1700.0
2021-06-09 13:50:00,370.82,370.89,370.72,370.78,3301.0,347.4805,347.5461,347.3868,347.443,3301.0
2021-06-09 14:00:00,370.71,370.89,370.51,370.51,4600.0,347.3774,347.5461,347.19,347.19,4600.0
2021-06-09 14:10:00,370.57,370.91,370.57,370.78,2955.0,347.2462,347.5648,347.2462,347.443,2955.0
2021-06-09 14:20:00,370.85,371.29,370.77,371.27,4765.0,347.5086,347.9209,347.4336,347.9021,4765.0
2021-06-09 14:30:00,371.18,371.43,371.08,371.43,4866.0,347.8178,348.0521,347.7241,348.0521,4866.0
2021-06-09 14:40:00,371.5,372.0,371.46,371.85,5100.0,348.1177,348.5862,348.0802,348.4456,5100.0
2021-06-09 14:50:00,371.8,372.02,371.53,372.02,7050.0,348.3988,348.6049,348.1458,348.6049,7050.0
2021-06-09 15:00:00,371.93,372.37,371.65,372.22,8172.0,348.5206,348.9329,348.2582,348.7924,8172.0
2021-06-09 15:10:00,372.22,372.48,371.98,372.43,10558.0,348.7924,349.036,348.5675,348.9891,10558.0
2021-06-09 15:20:00,372.39,372.5,372.0,372.2,12263.0,348.9517,349.0547,348.5862,348.7736,12263.0
2021-06-09 15:30:00,372.11,372.77,371.9,372.48,20126.0,348.6893,349.3077,348.4925,349.036,20126.0
2021-06-09 15:40:00,372.43,372.86,372.43,372.77,18519.0,348.9891,349.3921,348.9891,349.3077,18519.0
2021-06-09 15:50:00,372.75,372.97,372.21,372.61,64220.0,349.289,349.4951,348.783,349.1578,64220.0
2021-06-10 09:30:00,375.0,375.66,374.11,374.99,15780.0,351.3974,352.0158,350.5634,351.388,15780.0
2021-06-10 09:40:00,375.4,375.43,373.57,373.92,7955.0,351.7722,351.8003,350.0574,350.3854,7955.0
2021-06-10 09:50:00,374.04,374.04,372.65,372.76,10335.0,350.4978,350.4978,349.1953,349.2984,10335.0
2021-06-10 10:00:00,372.86,373.81,372.39,372.44,8149.0,349.3921,350.2823,348.9517,348.9985,8149.0
2021-06-10 10:10:00,372.62,372.9,371.93,372.75,12299.0,349.1672,349.4296,348.5206,349.289,12299.0
2021-06-10 10:20:00,372.72,372.85,371.96,372.31,10088.0,349.2609,349.3827,348.5487,348.8767,10088.0
2021-06-10 10:30:00,372.35,372.71,372.05,372.11,7551.0,348.9142,349.2515,348.6331,348.6893,7551.0
2021-06-10 10:40:00,372.02,372.09,371.5,371.59,12189.0,348.6049,348.6705,348.1177,348.202,12189.0
2021-06-10 10:50:00,371.21,372.02,370.9,371.47,6034.0,347.8459,348.6049,347.5554,348.0896,6034.0
2021-06-10 11:00:00,371.5,372.04,371.39,371.45,9343.0,348.1177,348.6237,348.0146,348.0708,9343.0
2021-06-10 11:10:00,371.56,371.56,371.07,371.51,6849.0,348.1739,348.1739,347.7147,348.127,6849.0
2021-06-10 11:20:00,371.63,371.96,371.53,371.83,5163.0,348.2395,348.5487,348.1458,348.4269,5163.0
2021-06-10 11:30:00,371.84,372.14,371.63,371.79,6619.0,348.4363,348.7174,348.2395,348.3894,6619.0
2021-06-10 11:40:00,371.75,372.09,371.65,372.03,4692.0,348.3519,348.6705,348.2582,348.6143,4692.0
2021-06-10 11:50:00,372.12,372.24,371.85,371.92,5568.0,348.6986,348.8111,348.4456,348.5112,5568.0
2021-06-10 12:00:00,371.94,372.2,371.7,371.71,4384.0,348.53,348.7736,348.3051,348.3145,4384.0
2021-06-10 12:10:00,371.69,371.73,371.29,371.68,5003.0,348.2957,348.3332,347.9209,348.2863,5003.0
2021-06-10 12:20:00,371.68,371.68,371.42,371.42,2900.0,348.2863,348.2863,348.0427,348.0427,2900.0
2021-06-10 12:30:00,371.58,372.14,371.54,372.09,3700.0,348.1926,348.7174,348.1552,348.6705,3700.0
2021-06-10 12:40:00,372.07,372.15,371.81,372.04,6600.0,348.6518,348.7268,348.4082,348.6237,6600.0
2021-06-10 12:50:00,372.04,372.47,371.87,372.47,2522.0,348.6237,349.0266,348.4644,349.0266,2522.0
2021-06-10 13:00:00,372.45,372.59,372.17,372.2,5385.0,349.0079,349.1391,348.7455,348.7736,5385.0
2021-06-10 13:10:00,372.15,372.49,372.14,372.19,4076.0,348.7268,349.0454,348.7174,348.7642,4076.0
2021-06-10 13:20:00,372.19,372.23,371.75,371.75,3321.0,348.7642,348.8017,348.3519,348.3519,3321.0
2021-06-10 13:30:00,371.86,371.9,371.73,371.86,4000.0,348.455,348.4925,348.3332,348.455,4000.0
2021-06-10 13:40:00,371.86,371.96,371.64,371.8,3673.0,348.455,348.5487,348.2489,348.3988,3673.0
2021-06-10 13:50:00,371.83,371.94,371.67,371.83,4516.0,348.4269,348.53,348.277,348.4269,4516.0
2021-06-10 14:00:00,371.87,371.96,371.39,371.46,10215.0,348.4644,348.5487,348.0146,348.0802,10215.0
2021-06-10 14:10:00,371.44,371.44,371.02,371.08,9812.0,348.0614,348.0614,347.6679,347.7241,9812.0
2021-06-10 14:20:00,371.1,371.42,371.1,371.39,6934.0,347.7428,348.0427,347.7428,348.0146,6934.0
2021-06-10 14:30:00,371.39,371.62,371.34,371.54,10948.0,348.0146,348.2301,347.9677,348.1552,10948.0
2021-06-10 14:40:00,371.63,371.89,371.62,371.82,5217.0,348.2395,348.4831,348.2301,348.4175,5217.0
2021-06-10 14:50:00,371.82,372.39,371.82,372.33,9406.0,348.4175,348.9517,348.4175,348.8954,9406.0
2021-06-10 15:00:00,372.33,372.7,372.28,372.6,8500.0,348.8954,349.2421,348.8486,349.1484,8500.0
2021-06-10 15:10:00,372.57,372.97,372.53,372.9,4966.0,349.1203,349.4951,349.0828,349.4296,4966.0
2021-06-10 15:20:00,372.88,373.21,372.83,373.13,12298.0,349.4108,349.72,349.364,349.6451,12298.0
2021-06-10 15:30:00,373.11,373.41,372.72,372.77,13981.0,349.6263,349.9075,349.2609,349.3077,13981.0
2021-06-10 15:40:00,372.7,372.74,372.22,372.52,20721.0,349.2421,349.2796,348.7924,349.0735,20721.0
2021-06-10 15:50:00,372.6,373.01,372.2,372.53,68565.0,349.1484,349.5326,348.7736,349.0828,68565.0
2021-06-11 09:30:00,373.88,373.88,372.25,373.19,9285.0,350.3479,350.3479,348.8205,349.7013,9285.0
2021-06-11 09:40:00,372.92,373.24,372.25,372.25,2762.0,349.4483,349.7482,348.8205,348.8205,2762.0
2021-06-11 09:50:00,372.12,372.55,372.0,372.38,2667.0,348.6986,349.1016,348.5862,348.9423,2667.0
2021-06-11 10:00:00,372.46,372.5,372.02,372.02,4448.0,349.0172,349.0547,348.6049,348.6049,4448.0
2021-06-11 10:10:00,372.02,372.02,371.17,371.39,3832.0,348.6049,348.6049,347.8084,348.0146,3832.0
2021-06-11 10:20:00,371.17,371.17,370.29,370.49,5170.0,347.8084,347.8084,346.9838,347.1712,5170.0
2021-06-11 10:30:00,370.46,370.47,370.2,370.46,6100.0,347.1431,347.1525,346.8995,347.1431,6100.0
2021-06-11 10:40:00,370.25,371.01,370.25,370.91,4030.0,346.9463,347.6585,346.9463,347.5648,4030.0
2021-06-11 10:50:00,371.05,371.26,370.75,370.75,5418.0,347.696,347.8928,347.4149,347.4149,5418.0
2021-06-11 11:00:00,370.63,371.51,370.63,371.51,5127.0,347.3024,348.127,347.3024,348.127,5127.0
2021-06-11 11:10:00,371.65,372.37,371.47,372.37,6671.0,348.2582,348.9329,348.0896,348.9329,6671.0
2021-06-11 11:20:00,372.38,373.13,372.16,373.13,10402.0,348.9423,349.6451,348.7361,349.6451,10402.0
2021-06-11 11:30:00,373.17,373.42,372.93,373.23,6454.0,349.6826,349.9168,349.4577,349.7388,6454.0
2021-06-11 11:40:00,373.38,373.43,373.07,373.07,3163.0,349.8793,349.9262,349.5889,349.5889,3163.0
2021-06-11 11:50:00,373.1,373.27,372.88,372.88,6945.0,349.617,349.7763,349.4108,349.4108,6945.0
2021-06-11 12:00:00,372.69,373.01,372.25,372.47,3506.0,349.2328,349.5326,348.8205,349.0266,3506.0
2021-06-11 12:10:00,372.56,373.12,372.56,373.03,5055.0,349.111,349.6357,349.111,349.5514,5055.0
2021-06-11 12:20:00,372.83,373.08,372.76,372.93,3700.0,349.364,349.5982,349.2984,349.4577,3700.0
2021-06-11 12:30:00,372.96,373.2,372.66,373.2,8806.0,349.4858,349.7107,349.2047,349.7107,8806.0
2021-06-11 12:40:00,373.19,373.95,373.19,373.95,7489.0,349.7013,350.4135,349.7013,350.4135,7489.0
2021-06-11 12:50:00,373.91,374.09,373.81,373.81,7954.0,350.376,350.5447,350.2823,350.2823,7954.0
2021-06-11 13:00:00,373.78,374.12,373.63,373.66,6322.0,350.2542,350.5728,350.1136,350.1417,6322.0
2021-06-11 13:10:00,373.88,374.44,373.69,374.22,8562.0,350.3479,350.8726,350.1698,350.6665,8562.0
2021-06-11 13:20:00,374.36,374.36,373.68,373.93,7456.0,350.7977,350.7977,350.1605,350.3947,7456.0
2021-06-11 13:30:00,373.78,373.87,373.42,373.76,5944.0,350.2542,350.3385,349.9168,350.2354,5944.0
2021-06-11 13:40:00,373.8,374.34,373.74,374.34,7511.0,350.2729,350.7789,350.2167,350.7789,7511.0
2021-06-11 13:50:00,374.38,374.6,374.16,374.17,7824.0,350.8164,351.0226,350.6103,350.6196,7824.0
2021-06-11 14:00:00,374.3,374.57,374.19,374.57,9461.0,350.7414,350.9944,350.6384,350.9944,9461.0
2021-06-11 14:10:00,374.62,374.82,374.09,374.25,10903.0,351.0413,351.2287,350.5447,350.6946,10903.0
2021-06-11 14:20:00,374.39,374.6,374.02,374.41,7445.0,350.8258,351.0226,350.4791,350.8445,7445.0
2021-06-11 14:30:00,374.35,374.72,374.26,374.35,8218.0,350.7883,351.135,350.704,350.7883,8218.0
2021-06-11 14:40:00,374.31,374.51,374.17,374.39,7062.0,350.7508,350.9382,350.6196,350.8258,7062.0
2021-06-11 14:50:00,374.23,374.38,374.11,374.35,8736.0,350.6758,350.8164,350.5634,350.7883,8736.0
2021-06-11 15:00:00,374.3,374.67,374.26,374.63,6701.0,350.7414,351.0882,350.704,351.0507,6701.0
2021-06-11 15:10:00,374.51,374.92,374.51,374.84,9037.0,350.9382,351.3224,350.9382,351.2475,9037.0
2021-06-11 15:20:00,374.84,374.84,374.09,374.43,10323.0,351.2475,351.2475,350.5447,350.8633,10323.0
2021-06-11 15:30:00,374.43,374.88,374.24,374.53,12656.0,350.8633,351.2849,350.6852,350.957,12656.0
2021-06-11 15:40:00,374.51,375.0,374.36,374.86,13159.0,350.9382,351.3974,350.7977,351.2662,13159.0
2021-06-11 15:50:00,374.93,375.55,374.63,375.08,60281.0,351.3318,351.9128,351.0507,351.4723,60281.0
2021-06-14 09:30:00,372.45,373.09,370.26,370.96,29717.0,349.0079,349.6076,346.9557,347.6117,29717.0
2021-06-14 09:40:00,370.76,371.99,370.37,370.56,12991.0,347.4242,348.5768,347.0588,347.2368,12991.0
2021-06-14 09:50:00,370.55,371.15,370.29,370.46,11148.0,347.2275,347.7897,346.9838,347.1431,11148.0
2021-06-14 10:00:00,370.61,371.21,370.46,370.75,8419.0,347.2837,347.8459,347.1431,347.4149,8419.0
2021-06-14 10:10:00,370.53,370.62,369.47,370.52,8846.0,347.2087,347.2931,346.2154,347.1994,8846.0
2021-06-14 10:20:00,370.45,370.53,369.41,369.56,5835.0,347.1338,347.2087,346.1592,346.2998,5835.0
2021-06-14 10:30:00,369.71,370.42,369.5,370.37,7354.0,346.4403,347.1056,346.2436,347.0588,7354.0
2021-06-14 10:40:00,370.42,370.59,370.0,370.0,8850.0,347.1056,347.2649,346.7121,346.7121,8850.0
2021-06-14 10:50:00,370.11,370.55,370.11,370.21,5217.0,346.8152,347.2275,346.8152,346.9089,5217.0
2021-06-14 11:00:00,370.19,371.46,370.19,371.46,9525.0,346.8901,348.0802,346.8901,348.0802,9525.0
2021-06-14 11:10:00,371.4,371.41,370.39,370.48,5615.0,348.024,348.0333,347.0775,347.1619,5615.0
2021-06-14 11:20:00,370.53,370.8,370.13,370.28,10912.0,347.2087,347.4617,346.8339,346.9745,10912.0
2021-06-14 11:30:00,370.28,370.88,370.03,370.32,17751.0,346.9745,347.5367,346.7402,347.0119,17751.0
2021-06-14 11:40:00,370.68,370.68,370.07,370.15,6649.0,347.3493,347.3493,346.7777,346.8526,6649.0
2021-06-14 11:50:00,370.14,370.7,370.14,370.52,3874.0,346.8433,347.368,346.8433,347.1994,3874.0
2021-06-14 12:00:00,370.49,370.5,370.15,370.43,8699.0,347.1712,347.1806,346.8526,347.115,8699.0
2021-06-14 12:10:00,370.59,370.95,370.55,370.59,6205.0,347.2649,347.6023,347.2275,347.2649,6205.0
2021-06-14 12:20:00,370.52,370.52,370.01,370.11,5594.0,347.1994,347.1994,346.7215,346.8152,5594.0
2021-06-14 12:30:00,370.11,370.27,369.85,370.2,6611.0,346.8152,346.9651,346.5715,346.8995,6611.0
2021-06-14 12:40:00,370.35,370.6,370.35,370.42,6251.0,347.0401,347.2743,347.0401,347.1056,6251.0
2021-06-14 12:50:00,370.39,370.51,370.08,370.3,5661.0,347.0775,347.19,346.787,346.9932,5661.0
2021-06-14 13:00:00,370.31,370.48,370.2,370.25,3593.0,347.0026,347.1619,346.8995,346.9463,3593.0
2021-06-14 13:10:00,370.15,370.3,370.1,370.16,6121.0,346.8526,346.9932,346.8058,346.862,6121.0
2021-06-14 13:20:00,370.15,370.58,370.13,370.58,4851.0,346.8526,347.2556,346.8339,347.2556,4851.0
2021-06-14 13:30:00,370.6,370.67,370.48,370.59,7930.0,347.2743,347.3399,347.1619,347.2649,7930.0
2021-06-14 13:40:00,370.56,370.66,370.44,370.52,7129.0,347.2368,347.3305,347.1244,347.1994,7129.0
2021-06-14 13:50:00,370.51,370.72,370.45,370.72,5335.0,347.19,347.3868,347.1338,347.3868,5335.0
2021-06-14 14:00:00,370.6,370.72,370.44,370.57,16222.0,347.2743,347.3868,347.1244,347.2462,16222.0
2021-06-14 14:10:00,370.69,370.69,369.8,370.16,10343.0,347.3587,347.3587,346.5247,346.862,10343.0
2021-06-14 14:20:00,370.13,371.17,370.09,371.17,11867.0,346.8339,347.8084,346.7964,347.8084,11867.0
2021-06-14 14:30:00,371.13,371.19,370.51,370.7,9629.0,347.771,347.8272,347.19,347.368,9629.0
2021-06-14 14:40:00,370.76,371.1,370.5,371.01,6009.0,347.4242,347.7428,347.1806,347.6585,6009.0
2021-06-14 14:50:00,371.11,371.51,370.99,371.34,6294.0,347.7522,348.127,347.6398,347.9677,6294.0
2021-06-14 15:00:00,371.38,371.45,371.05,371.33,7374.0,348.0052,348.0708,347.696,347.9584,7374.0
2021-06-14 15:10:00,371.43,371.51,371.16,371.24,4593.0,348.0521,348.127,347.7991,347.874,4593.0
2021-06-14 15:20:00,371.26,371.32,370.93,371.2,7448.0,347.8928,347.949,347.5835,347.8366,7448.0
2021-06-14 15:30:00,371.2,372.15,371.19,372.06,12870.0,347.8366,348.7268,347.8272,348.6424,12870.0
2021-06-14 15:40:00,372.1,372.17,371.64,371.74,13472.0,348.6799,348.7455,348.2489,348.3426,13472.0
2021-06-14 15:50:00,371.84,372.33,371.43,372.24,42953.0,348.4363,348.8954,348.0521,348.8111,42953.0
2021-06-15 09:30:00,375.4,376.28,374.24,375.51,21227.0,351.7722,352.5968,350.6852,351.8753,21227.0
2021-06-15 09:40:00,375.46,375.8,374.2,374.23,17874.0,351.8284,352.147,350.6477,350.6758,17874.0
2021-06-15 09:50:00,374.23,374.88,373.77,374.77,6531.0,350.6758,351.2849,350.2448,351.1819,6531.0
2021-06-15 10:00:00,374.98,375.48,374.73,374.85,7545.0,351.3786,351.8472,351.1444,351.2568,7545.0
2021-06-15 10:10:00,374.9,375.67,374.77,375.63,7582.0,351.3037,352.0252,351.1819,351.9877,7582.0
2021-06-15 10:20:00,375.54,376.96,375.53,376.96,12791.0,351.9034,353.234,351.894,353.234,12791.0
2021-06-15 10:30:00,377.0,377.0,374.75,374.78,8933.0,353.2715,353.2715,351.1631,351.1912,8933.0
2021-06-15 10:40:00,374.86,375.14,374.11,374.24,6815.0,351.2662,351.5286,350.5634,350.6852,6815.0
2021-06-15 10:50:00,374.23,374.38,373.87,374.38,5697.0,350.6758,350.8164,350.3385,350.8164,5697.0
2021-06-15 11:00:00,374.5,374.83,374.33,374.83,3766.0,350.9289,351.2381,350.7696,351.2381,3766.0
2021-06-15 11:10:00,374.94,375.06,374.4,374.99,4530.0,351.3412,351.4536,350.8351,351.388,4530.0
2021-06-15 11:20:00,375.14,375.14,374.73,374.8,3445.0,351.5286,351.5286,351.1444,351.21,3445.0
2021-06-15 11:30:00,374.52,374.96,374.16,374.74,3628.0,350.9476,351.3599,350.6103,351.1537,3628.0
2021-06-15 11:40:00,374.76,375.22,374.67,375.05,4071.0,351.1725,351.6035,351.0882,351.4442,4071.0
2021-06-15 11:50:00,374.89,375.16,374.51,375.16,7539.0,351.2943,351.5473,350.9382,351.5473,7539.0
2021-06-15 12:00:00,375.26,375.47,375.07,375.21,3300.0,351.641,351.8378,351.463,351.5942,3300.0
2021-06-15 12:10:00,375.13,376.11,375.12,376.09,9902.0,351.5192,352.4375,351.5098,352.4188,9902.0
2021-06-15 12:20:00,376.03,376.25,375.93,375.98,4493.0,352.3626,352.5687,352.2688,352.3157,4493.0
2021-06-15 12:30:00,376.1,376.1,375.64,375.82,3961.0,352.4281,352.4281,351.9971,352.1658,3961.0
2021-06-15 12:40:00,375.71,376.07,375.71,376.01,3046.0,352.0627,352.4,352.0627,352.3438,3046.0
2021-06-15 12:50:00,375.94,375.99,375.68,375.9,3077.0,352.2782,352.3251,352.0346,352.2407,3077.0
2021-06-15 13:00:00,375.85,375.99,375.61,375.71,8453.0,352.1939,352.3251,351.969,352.0627,8453.0
2021-06-15 13:10:00,375.64,375.85,375.64,375.71,5006.0,351.9971,352.1939,351.9971,352.0627,5006.0
2021-06-15 13:20:00,375.78,375.94,375.71,375.83,3693.0,352.1283,352.2782,352.0627,352.1751,3693.0
2021-06-15 13:30:00,375.86,375.86,375.67,375.72,6819.0,352.2033,352.2033,352.0252,352.0721,6819.0
2021-06-15 13:40:00,375.72,375.93,375.68,375.89,5154.0,352.0721,352.2688,352.0346,352.2314,5154.0
2021-06-15 13:50:00,375.87,376.27,375.87,375.94,4373.0,352.2126,352.5874,352.2126,352.2782,4373.0
2021-06-15 14:00:00,376.15,376.57,376.09,376.43,4962.0,352.475,352.8686,352.4188,352.7374,4962.0
2021-06-15 14:10:00,376.47,376.61,376.27,376.33,5336.0,352.7749,352.906,352.5874,352.6437,5336.0
2021-06-15 14:20:00,376.33,376.61,376.33,376.56,7955.0,352.6437,352.906,352.6437,352.8592,7955.0
2021-06-15 14:30:00,376.59,376.59,376.3,376.34,3464.0,352.8873,352.8873,352.6156,352.653,3464.0
2021-06-15 14:40:00,376.39,376.85,376.27,376.78,7455.0,352.6999,353.1309,352.5874,353.0653,7455.0
2021-06-15 14:50:00,376.8,377.37,376.8,377.16,6898.0,353.0841,353.6182,353.0841,353.4214,6898.0
2021-06-15 15:00:00,377.13,377.22,377.0,377.09,13885.0,353.3933,353.4777,353.2715,353.3558,13885.0
2021-06-15 15:10:00,376.84,376.89,376.44,376.48,8131.0,353.1216,353.1684,352.7467,352.7842,8131.0
2021-06-15 15:20:00,376.51,376.63,376.16,376.21,8486.0,352.8123,352.9248,352.4844,352.5312,8486.0
2021-06-15 15:30:00,376.17,376.18,375.79,375.79,13516.0,352.4937,352.5031,352.1377,352.1377,13516.0
2021-06-15 15:40:00,375.9,375.9,375.29,375.41,13015.0,352.2407,352.2407,351.6691,351.7816,13015.0
2021-06-15 15:50:00,375.25,375.36,374.88,375.0,59265.0,351.6316,351.7347,351.2849,351.3974,59265.0
2021-06-16 09:30:00,378.18,378.18,375.35,377.62,38402.0,354.3772,354.3772,351.7254,353.8525,38402.0
2021-06-16 09:40:00,377.49,377.51,375.55,375.6,12248.0,353.7307,353.7494,351.9128,351.9596,12248.0
2021-06-16 09:50:00,375.62,376.96,375.59,376.61,9547.0,351.9784,353.234,351.9502,352.906,9547.0
2021-06-16 10:00:00,376.75,377.7,376.54,376.55,16750.0,353.0372,353.9274,352.8405,352.8498,16750.0
2021-06-16 10:10:00,376.54,376.61,375.77,376.11,8978.0,352.8405,352.906,352.1189,352.4375,8978.0
2021-06-16 10:20:00,376.15,377.25,376.14,377.11,8846.0,352.475,353.5058,352.4656,353.3746,8846.0
2021-06-16 10:30:00,377.11,377.46,376.8,377.26,8986.0,353.3746,353.7025,353.0841,353.5151,8986.0
2021-06-16 10:40:00,377.59,377.6,377.09,377.23,8820.0,353.8244,353.8337,353.3558,353.487,8820.0
2021-06-16 10:50:00,377.31,377.91,377.12,377.91,11643.0,353.562,354.1242,353.3839,354.1242,11643.0
2021-06-16 11:00:00,377.91,377.91,376.96,376.96,9011.0,354.1242,354.1242,353.234,353.234,9011.0
2021-06-16 11:10:00,376.93,377.1,376.19,376.41,5008.0,353.2059,353.3652,352.5125,352.7186,5008.0
2021-06-16 11:20:00,376.31,376.31,375.04,375.88,6351.0,352.6249,352.6249,351.4349,352.222,6351.0
2021-06-16 11:30:00,375.95,376.32,375.47,375.62,7888.0,352.2876,352.6343,351.8378,351.9784,7888.0
2021-06-16 11:40:00,375.63,375.75,375.12,375.61,4809.0,351.9877,352.1002,351.5098,351.969,4809.0
2021-06-16 11:50:00,375.66,376.11,375.45,375.86,7826.0,352.0158,352.4375,351.8191,352.2033,7826.0
2021-06-16 12:00:00,375.77,375.85,375.47,375.56,7618.0,352.1189,352.1939,351.8378,351.9221,7618.0
2021-06-16 12:10:00,375.49,375.68,375.31,375.59,10744.0,351.8565,352.0346,351.6879,351.9502,10744.0
2021-06-16 12:20:00,375.59,375.6,375.05,375.2,6236.0,351.9502,351.9596,351.4442,351.5848,6236.0
2021-06-16 12:30:00,375.11,375.31,374.95,375.11,6675.0,351.5005,351.6879,351.3505,351.5005,6675.0
2021-06-16 12:40:00,374.96,375.24,374.44,374.49,4978.0,351.3599,351.6223,350.8726,350.9195,4978.0
2021-06-16 12:50:00,374.47,374.52,374.08,374.46,4423.0,350.9007,350.9476,350.5353,350.8914,4423.0
2021-06-16 13:00:00,374.47,374.66,374.16,374.19,3828.0,350.9007,351.0788,350.6103,350.6384,3828.0
2021-06-16 13:10:00,374.28,374.43,373.86,373.92,4112.0,350.7227,350.8633,350.3291,350.3854,4112.0
2021-06-16 13:20:00,373.89,373.99,373.59,373.73,6561.0,350.3572,350.451,350.0761,350.2073,6561.0
2021-06-16 13:30:00,373.65,374.27,373.59,374.11,8330.0,350.1323,350.7133,350.0761,350.5634,8330.0
2021-06-16 13:40:00,374.03,374.06,373.55,373.55,4742.0,350.4884,350.5165,350.0386,350.0386,4742.0
2021-06-16 13:50:00,373.5,374.54,373.39,374.27,7164.0,349.9918,350.9663,349.8887,350.7133,7164.0
2021-06-16 14:00:00,374.16,374.16,371.9,373.48,10574.0,350.6103,350.6103,348.4925,349.973,10574.0
2021-06-16 14:10:00,373.06,373.3,371.65,371.69,14703.0,349.5795,349.8044,348.2582,348.2957,14703.0
2021-06-16 14:20:00,371.66,372.43,371.66,372.28,9643.0,348.2676,348.9891,348.2676,348.8486,9643.0
2021-06-16 14:30:00,372.15,373.29,371.98,372.86,9550.0,348.7268,349.795,348.5675,349.3921,9550.0
2021-06-16 14:40:00,372.63,372.73,372.21,372.46,8196.0,349.1765,349.2703,348.783,349.0172,8196.0
2021-06-16 14:50:00,372.45,373.27,372.36,372.95,10403.0,349.0079,349.7763,348.9235,349.4764,10403.0
2021-06-16 15:00:00,372.77,372.84,372.36,372.61,10308.0,349.3077,349.3733,348.9235,349.1578,10308.0
2021-06-16 15:10:00,372.63,372.8,372.42,372.66,11842.0,349.1765,349.3358,348.9798,349.2047,11842.0
2021-06-16 15:20:00,372.74,372.74,371.85,371.93,12080.0,349.2796,349.2796,348.4456,348.5206,12080.0
2021-06-16 15:30:00,372.02,372.84,372.0,372.84,16268.0,348.6049,349.3733,348.5862,349.3733,16268.0
2021-06-16 15:40:00,372.9,373.19,372.06,372.15,24324.0,349.4296,349.7013,348.6424,348.7268,24324.0
2021-06-16 15:50:00,372.07,372.6,371.67,372.21,45012.0,348.6518,349.1484,348.277,348.783,45012.0
2021-06-17 09:30:00,373.24,373.89,372.65,373.17,11413.0,349.7482,350.3572,349.1953,349.6826,11413.0
2021-06-17 09:40:00,372.94,372.94,369.99,370.95,9532.0,349.467,349.467,346.7027,347.6023,9532.0
2021-06-17 09:50:00,370.77,370.92,370.16,370.53,8464.0,347.4336,347.5742,346.862,347.2087,8464.0
2021-06-17 10:00:00,370.32,371.23,370.32,371.0,7535.0,347.0119,347.8647,347.0119,347.6491,7535.0
2021-06-17 10:10:00,370.93,371.12,370.3,370.94,9664.0,347.5835,347.7616,346.9932,347.5929,9664.0
2021-06-17 10:20:00,371.03,371.03,369.73,369.73,7588.0,347.6773,347.6773,346.4591,346.4591,7588.0
2021-06-17 10:30:00,369.77,371.66,369.72,371.15,12832.0,346.4966,348.2676,346.4497,347.7897,12832.0
2021-06-17 10:40:00,371.28,371.56,370.13,370.39,6329.0,347.9115,348.1739,346.8339,347.0775,6329.0
2021-06-17 10:50:00,370.43,370.43,369.18,369.51,6678.0,347.115,347.115,345.9437,346.2529,6678.0
2021-06-17 11:00:00,369.26,369.72,368.76,369.3,7667.0,346.0187,346.4497,345.5501,346.0561,7667.0
2021-06-17 11:10:00,369.21,369.3,368.37,369.03,7627.0,345.9718,346.0561,345.1847,345.8031,7627.0
2021-06-17 11:20:00,368.88,369.1,368.47,369.04,5831.0,345.6626,345.8687,345.2784,345.8125,5831.0
2021-06-17 11:30:00,369.03,369.3,368.63,368.78,6275.0,345.8031,346.0561,345.4283,345.5689,6275.0
2021-06-17 11:40:00,368.77,368.79,368.31,368.58,6335.0,345.5595,345.5782,345.1285,345.3815,6335.0
2021-06-17 11:50:00,368.46,368.46,367.65,368.06,5922.0,345.269,345.269,344.51,344.8942,5922.0
2021-06-17 12:00:00,367.96,367.99,367.5,367.79,7565.0,344.8005,344.8286,344.3694,344.6412,7565.0
2021-06-17 12:10:00,367.65,367.97,367.23,367.23,5770.0,344.51,344.8099,344.1164,344.1164,5770.0
2021-06-17 12:20:00,367.01,367.03,366.3,366.63,9981.0,343.9103,343.929,343.245,343.5542,9981.0
2021-06-17 12:30:00,366.44,366.94,366.2,366.23,8864.0,343.3761,343.8447,343.1513,343.1794,8864.0
2021-06-17 12:40:00,366.3,366.96,366.21,366.96,13741.0,343.245,343.8634,343.1606,343.8634,13741.0
2021-06-17 12:50:00,366.91,367.35,366.36,367.35,10342.0,343.8166,344.2289,343.3012,344.2289,10342.0
2021-06-17 13:00:00,367.47,368.09,367.43,367.89,6649.0,344.3413,344.9223,344.3038,344.7349,6649.0
2021-06-17 13:10:00,367.75,368.02,367.4,367.94,5601.0,344.6037,344.8567,344.2757,344.7817,5601.0
2021-06-17 13:20:00,367.71,368.24,367.58,368.23,6402.0,344.5662,345.0629,344.4444,345.0535,6402.0
2021-06-17 13:30:00,368.22,368.63,368.22,368.45,4947.0,345.0441,345.4283,345.0441,345.2596,4947.0
2021-06-17 13:40:00,368.35,368.35,367.79,367.82,5510.0,345.1659,345.1659,344.6412,344.6693,5510.0
2021-06-17 13:50:00,367.7,367.81,367.37,367.8,5328.0,344.5568,344.6599,344.2476,344.6506,5328.0
2021-06-17 14:00:00,367.81,368.14,367.5,367.63,7050.0,344.6599,344.9692,344.3694,344.4913,7050.0
2021-06-17 14:10:00,367.71,368.0,367.49,367.49,7459.0,344.5662,344.838,344.3601,344.3601,7459.0
2021-06-17 14:20:00,367.37,367.98,367.26,367.86,5248.0,344.2476,344.8192,344.1445,344.7068,5248.0
2021-06-17 14:30:00,367.8,368.29,367.78,368.13,7260.0,344.6506,345.1097,344.6318,344.9598,7260.0
2021-06-17 14:40:00,368.17,368.62,368.07,368.07,5867.0,344.9973,345.4189,344.9036,344.9036,5867.0
2021-06-17 14:50:00,368.01,368.35,367.69,368.3,6308.0,344.8473,345.1659,344.5475,345.1191,6308.0
2021-06-17 15:00:00,368.39,368.84,368.39,368.75,5281.0,345.2034,345.6251,345.2034,345.5408,5281.0
2021-06-17 15:10:00,368.7,369.48,368.7,369.48,6702.0,345.4939,346.2248,345.4939,346.2248,6702.0
2021-06-17 15:20:00,369.6,369.72,369.12,369.37,5507.0,346.3373,346.4497,345.8875,346.1217,5507.0
2021-06-17 15:30:00,369.42,370.38,369.38,370.18,12565.0,346.1686,347.0682,346.1311,346.8808,12565.0
2021-06-17 15:40:00,369.96,370.17,369.73,369.84,10586.0,346.6746,346.8714,346.4591,346.5622,10586.0
2021-06-17 15:50:00,369.76,369.88,368.56,368.81,49602.0,346.4872,346.5996,345.3627,345.597,49602.0
2021-06-18 09:30:00,365.92,367.73,365.24,366.53,101295.0,342.8889,344.585,342.2517,343.4605,101295.0
2021-06-18 09:40:00,366.24,367.79,365.7,367.58,8922.0,343.1887,344.6412,342.6827,344.4444,8922.0
2021-06-18 09:50:00,367.68,367.93,366.65,367.71,8700.0,344.5381,344.7724,343.5729,344.5662,8700.0
2021-06-18 10:00:00,367.55,368.28,366.02,366.24,10990.0,344.4163,345.1003,342.9826,343.1887,10990.0
2021-06-18 10:10:00,366.23,367.7,366.23,367.02,10386.0,343.1794,344.5568,343.1794,343.9196,10386.0
2021-06-18 10:20:00,366.87,367.55,366.81,367.2,5608.0,343.7791,344.4163,343.7229,344.0883,5608.0
2021-06-18 10:30:00,367.13,367.59,366.44,367.59,8111.0,344.0227,344.4538,343.3761,344.4538,8111.0
2021-06-18 10:40:00,367.63,367.78,367.13,367.53,7735.0,344.4913,344.6318,344.0227,344.3975,7735.0
2021-06-18 10:50:00,367.52,367.56,367.15,367.23,9273.0,344.3882,344.4257,344.0415,344.1164,9273.0
2021-06-18 11:00:00,367.23,367.28,366.64,367.22,8962.0,344.1164,344.1633,343.5636,344.1071,8962.0
2021-06-18 11:10:00,367.18,367.83,367.05,367.64,9510.0,344.0696,344.6787,343.9478,344.5006,9510.0
2021-06-18 11:20:00,367.59,367.73,367.16,367.4,8800.0,344.4538,344.585,344.0508,344.2757,8800.0
2021-06-18 11:30:00,367.66,368.78,367.63,368.29,10807.0,344.5194,345.5689,344.4913,345.1097,10807.0
2021-06-18 11:40:00,368.42,369.41,368.41,369.41,19040.0,345.2315,346.1592,345.2222,346.1592,19040.0
2021-06-18 11:50:00,369.38,369.39,368.53,368.53,8415.0,346.1311,346.1405,345.3346,345.3346,8415.0
2021-06-18 12:00:00,368.49,368.95,368.02,368.95,6686.0,345.2971,345.7282,344.8567,345.7282,6686.0
2021-06-18 12:10:00,368.9,368.9,368.4,368.57,8634.0,345.6813,345.6813,345.2128,345.3721,8634.0
2021-06-18 12:20:00,368.57,369.17,368.57,368.81,7771.0,345.3721,345.9343,345.3721,345.597,7771.0
2021-06-18 12:30:00,368.8,368.84,368.32,368.32,13376.0,345.5876,345.6251,345.1378,345.1378,13376.0
2021-06-18 12:40:00,368.37,368.37,367.68,367.97,10848.0,345.1847,345.1847,344.5381,344.8099,10848.0
2021-06-18 12:50:00,367.95,368.23,367.42,367.55,9032.0,344.7911,345.0535,344.2945,344.4163,9032.0
2021-06-18 13:00:00,367.57,367.76,367.33,367.49,7803.0,344.435,344.6131,344.2101,344.3601,7803.0
2021-06-18 13:10:00,367.55,368.39,367.55,367.87,5724.0,344.4163,345.2034,344.4163,344.7161,5724.0
2021-06-18 13:20:00,367.9,368.13,367.44,367.91,10617.0,344.7443,344.9598,344.3132,344.7536,10617.0
2021-06-18 13:30:00,368.07,368.65,368.05,368.31,12530.0,344.9036,345.4471,344.8848,345.1285,12530.0
2021-06-18 13:40:00,368.32,368.34,367.87,367.87,8182.0,345.1378,345.1566,344.7161,344.7161,8182.0
2021-06-18 13:50:00,367.81,368.78,367.49,368.45,13668.0,344.6599,345.5689,344.3601,345.2596,13668.0
2021-06-18 14:00:00,368.31,368.85,368.07,368.65,9792.0,345.1285,345.6345,344.9036,345.4471,9792.0
2021-06-18 14:10:00,368.59,368.8,368.35,368.8,8741.0,345.3908,345.5876,345.1659,345.5876,8741.0
2021-06-18 14:20:00,368.73,369.29,368.73,369.04,7341.0,345.522,346.0468,345.522,345.8125,7341.0
2021-06-18 14:30:00,368.86,369.15,368.61,369.15,6713.0,345.6438,345.9156,345.4096,345.9156,6713.0
2021-06-18 14:40:00,369.19,369.24,368.79,368.79,6194.0,345.9531,345.9999,345.5782,345.5782,6194.0
2021-06-18 14:50:00,368.88,369.43,368.86,369.34,15554.0,345.6626,346.178,345.6438,346.0936,15554.0
2021-06-18 15:00:00,369.35,369.65,369.02,369.16,11494.0,346.103,346.3841,345.7938,345.925,11494.0
2021-06-18 15:10:00,369.22,370.07,369.12,370.05,17284.0,345.9812,346.7777,345.8875,346.7589,17284.0
2021-06-18 15:20:00,370.09,370.24,368.99,369.17,23054.0,346.7964,346.937,345.7657,345.9343,23054.0
2021-06-18 15:30:00,369.12,369.57,368.34,368.58,24404.0,345.8875,346.3091,345.1566,345.3815,24404.0
2021-06-18 15:40:00,368.51,368.99,368.06,368.26,31441.0,345.3159,345.7657,344.8942,345.0816,31441.0
2021-06-18 15:50:00,368.38,369.48,367.11,367.2,112115.0,345.194,346.2248,344.004,344.0883,112115.0
2021-06-21 09:30:00,369.8,372.36,368.4,372.36,12509.0,346.5247,348.9235,345.2128,348.9235,12509.0
2021-06-21 09:40:00,372.14,373.09,372.0,372.96,14025.0,348.7174,349.6076,348.5862,349.4858,14025.0
2021-06-21 09:50:00,373.04,374.46,372.62,372.88,13627.0,349.5607,350.8914,349.1672,349.4108,13627.0
2021-06-21 10:00:00,373.06,373.9,373.06,373.58,7973.0,349.5795,350.3666,349.5795,350.0668,7973.0
2021-06-21 10:10:00,373.71,374.28,373.43,374.05,5821.0,350.1886,350.7227,349.9262,350.5072,5821.0
2021-06-21 10:20:00,374.28,374.58,373.74,374.25,6260.0,350.7227,351.0038,350.2167,350.6946,6260.0
2021-06-21 10:30:00,374.47,374.5,373.58,374.11,7426.0,350.9007,350.9289,350.0668,350.5634,7426.0
2021-06-21 10:40:00,374.06,374.33,373.7,374.1,7684.0,350.5165,350.7696,350.1792,350.554,7684.0
2021-06-21 10:50:00,373.93,374.3,373.83,374.14,4675.0,350.3947,350.7414,350.301,350.5915,4675.0
2021-06-21 11:00:00,374.3,374.3,372.59,373.0,7082.0,350.7414,350.7414,349.1391,349.5233,7082.0
2021-06-21 11:10:00,373.06,373.06,372.4,373.04,16156.0,349.5795,349.5795,348.961,349.5607,16156.0
2021-06-21 11:20:00,373.05,373.57,372.63,373.15,12478.0,349.5701,350.0574,349.1765,349.6638,12478.0
2021-06-21 11:30:00,373.25,373.39,372.94,373.06,6400.0,349.7575,349.8887,349.467,349.5795,6400.0
2021-06-21 11:40:00,372.93,373.78,372.92,373.71,8173.0,349.4577,350.2542,349.4483,350.1886,8173.0
2021-06-21 11:50:00,373.8,374.02,373.21,373.3,6004.0,350.2729,350.4791,349.72,349.8044,6004.0
2021-06-21 12:00:00,373.28,373.33,372.69,372.71,8602.0,349.7856,349.8325,349.2328,349.2515,8602.0
2021-06-21 12:10:00,372.81,373.28,372.7,372.73,41243.0,349.3452,349.7856,349.2421,349.2703,41243.0
2021-06-21 12:20:00,372.84,372.84,371.97,372.08,10172.0,349.3733,349.3733,348.5581,348.6612,10172.0
2021-06-21 12:30:00,372.17,372.27,372.05,372.05,7071.0,348.7455,348.8392,348.6331,348.6331,7071.0
2021-06-21 12:40:00,372.13,372.41,371.97,372.23,5965.0,348.708,348.9704,348.5581,348.8017,5965.0
2021-06-21 12:50:00,372.37,372.57,372.04,372.14,6318.0,348.9329,349.1203,348.6237,348.7174,6318.0
2021-06-21 13:00:00,372.24,372.5,372.17,372.17,2700.0,348.8111,349.0547,348.7455,348.7455,2700.0
2021-06-21 13:10:00,372.26,372.62,372.17,372.42,4215.0,348.8298,349.1672,348.7455,348.9798,4215.0
2021-06-21 13:20:00,372.43,372.48,372.0,372.25,4786.0,348.9891,349.036,348.5862,348.8205,4786.0
2021-06-21 13:30:00,372.31,372.72,372.22,372.58,6701.0,348.8767,349.2609,348.7924,349.1297,6701.0
2021-06-21 13:40:00,372.64,373.57,372.64,373.31,7905.0,349.1859,350.0574,349.1859,349.8137,7905.0
2021-06-21 13:50:00,373.17,373.17,372.45,372.45,4798.0,349.6826,349.6826,349.0079,349.0079,4798.0
2021-06-21 14:00:00,372.37,373.07,372.0,372.48,7921.0,348.9329,349.5889,348.5862,349.036,7921.0
2021-06-21 14:10:00,372.47,372.58,372.26,372.31,3820.0,349.0266,349.1297,348.8298,348.8767,3820.0
2021-06-21 14:20:00,372.4,372.4,371.9,372.12,5362.0,348.961,348.961,348.4925,348.6986,5362.0
2021-06-21 14:30:00,372.38,372.38,371.88,372.34,2974.0,348.9423,348.9423,348.4738,348.9048,2974.0
2021-06-21 14:40:00,372.38,372.4,372.09,372.34,3488.0,348.9423,348.961,348.6705,348.9048,3488.0
2021-06-21 14:50:00,372.18,372.46,372.17,372.21,4274.0,348.7549,349.0172,348.7455,348.783,4274.0
2021-06-21 15:00:00,372.36,372.78,372.34,372.73,2606.0,348.9235,349.3171,348.9048,349.2703,2606.0
2021-06-21 15:10:00,372.75,373.25,372.38,373.19,7198.0,349.289,349.7575,348.9423,349.7013,7198.0
2021-06-21 15:20:00,373.19,373.46,373.15,373.27,6946.0,349.7013,349.9543,349.6638,349.7763,6946.0
2021-06-21 15:30:00,373.18,373.45,373.15,373.29,6666.0,349.6919,349.9449,349.6638,349.795,6666.0
2021-06-21 15:40:00,373.21,373.28,372.8,372.92,11995.0,349.72,349.7856,349.3358,349.4483,11995.0
2021-06-21 15:50:00,373.1,373.48,372.86,373.32,33565.0,349.617,349.973,349.3921,349.8231,33565.0
2021-06-22 09:30:00,374.38,374.38,372.33,372.59,6216.0,350.8164,350.8164,348.8954,349.1391,6216.0
2021-06-22 09:40:00,372.31,372.89,372.31,372.54,3490.0,348.8767,349.4202,348.8767,349.0922,3490.0
2021-06-22 09:50:00,372.44,372.48,371.08,371.38,3100.0,348.9985,349.036,347.7241,348.0052,3100.0
2021-06-22 10:00:00,371.67,372.09,371.07,372.09,2688.0,348.277,348.6705,347.7147,348.6705,2688.0
2021-06-22 10:10:00,372.06,372.55,372.0,372.16,4946.0,348.6424,349.1016,348.5862,348.7361,4946.0
2021-06-22 10:20:00,372.07,372.07,371.64,371.64,5951.0,348.6518,348.6518,348.2489,348.2489,5951.0
2021-06-22 10:30:00,371.74,371.83,371.44,371.73,5406.0,348.3426,348.4269,348.0614,348.3332,5406.0
2021-06-22 10:40:00,371.85,372.03,371.57,371.88,6248.0,348.4456,348.6143,348.1833,348.4738,6248.0
2021-06-22 10:50:00,372.12,372.71,371.93,372.71,5104.0,348.6986,349.2515,348.5206,349.2515,5104.0
2021-06-22 11:00:00,372.8,372.92,372.25,372.79,7092.0,349.3358,349.4483,348.8205,349.3265,7092.0
2021-06-22 11:10:00,372.94,373.33,372.9,373.31,6975.0,349.467,349.8325,349.4296,349.8137,6975.0
2021-06-22 11:20:00,373.44,373.5,372.6,372.98,7765.0,349.9356,349.9918,349.1484,349.5045,7765.0
2021-06-22 11:30:00,373.06,373.5,372.76,372.94,4294.0,349.5795,349.9918,349.2984,349.467,4294.0
2021-06-22 11:40:00,372.97,373.11,372.9,372.97,1944.0,349.4951,349.6263,349.4296,349.4951,1944.0
2021-06-22 11:50:00,372.92,372.94,372.39,372.4,2187.0,349.4483,349.467,348.9517,348.961,2187.0
2021-06-22 12:00:00,372.33,372.48,372.1,372.41,2435.0,348.8954,349.036,348.6799,348.9704,2435.0
2021-06-22 12:10:00,372.45,372.46,372.09,372.27,3160.0,349.0079,349.0172,348.6705,348.8392,3160.0
2021-06-22 12:20:00,372.29,372.34,372.02,372.14,3749.0,348.8579,348.9048,348.6049,348.7174,3749.0
2021-06-22 12:30:00,372.02,372.02,371.69,371.81,4369.0,348.6049,348.6049,348.2957,348.4082,4369.0
2021-06-22 12:40:00,371.69,372.09,371.64,372.03,5531.0,348.2957,348.6705,348.2489,348.6143,5531.0
2021-06-22 12:50:00,371.98,371.98,371.6,371.96,5538.0,348.5675,348.5675,348.2114,348.5487,5538.0
2021-06-22 13:00:00,371.95,372.51,371.84,372.49,2906.0,348.5393,349.0641,348.4363,349.0454,2906.0
2021-06-22 13:10:00,372.49,372.71,372.41,372.46,5297.0,349.0454,349.2515,348.9704,349.0172,5297.0
2021-06-22 13:20:00,372.64,372.64,372.51,372.61,3553.0,349.1859,349.1859,349.0641,349.1578,3553.0
2021-06-22 13:30:00,372.53,372.79,372.46,372.46,3924.0,349.0828,349.3265,349.0172,349.0172,3924.0
2021-06-22 13:40:00,372.64,372.84,372.39,372.63,2300.0,349.1859,349.3733,348.9517,349.1765,2300.0
2021-06-22 13:50:00,372.64,372.77,372.63,372.66,3021.0,349.1859,349.3077,349.1765,349.2047,3021.0
2021-06-22 14:00:00,372.61,372.62,372.19,372.47,1965.0,349.1578,349.1672,348.7642,349.0266,1965.0
2021-06-22 14:10:00,372.59,372.59,372.3,372.33,1514.0,349.1391,349.1391,348.8673,348.8954,1514.0
2021-06-22 14:20:00,372.58,372.6,371.89,372.23,5188.0,349.1297,349.1484,348.4831,348.8017,5188.0
2021-06-22 14:30:00,372.19,372.66,372.04,372.65,10043.0,348.7642,349.2047,348.6237,349.1953,10043.0
2021-06-22 14:40:00,372.68,372.89,372.67,372.84,868.0,349.2234,349.4202,349.214,349.3733,868.0
2021-06-22 14:50:00,372.65,373.03,372.56,372.9,2314.0,349.1953,349.5514,349.111,349.4296,2314.0
2021-06-22 15:00:00,372.9,373.34,372.9,373.31,1948.0,349.4296,349.8419,349.4296,349.8137,1948.0
2021-06-22 15:10:00,373.38,373.69,373.06,373.06,3661.0,349.8793,350.1698,349.5795,349.5795,3661.0
2021-06-22 15:20:00,373.34,373.81,373.33,373.78,1300.0,349.8419,350.2823,349.8325,350.2542,1300.0
2021-06-22 15:30:00,373.78,373.88,373.33,373.41,3639.0,350.2542,350.3479,349.8325,349.9075,3639.0
2021-06-22 15:40:00,373.3,373.47,372.88,373.13,8064.0,349.8044,349.9637,349.4108,349.6451,8064.0
2021-06-22 15:50:00,372.7,373.32,372.35,372.42,21901.0,349.2421,349.8231,348.9142,348.9798,21901.0
2021-06-23 09:30:00,372.59,372.59,370.13,370.87,14461.0,349.1391,349.1391,346.8339,347.5273,14461.0
2021-06-23 09:40:00,370.99,370.99,369.09,369.45,4243.0,347.6398,347.6398,345.8594,346.1967,4243.0
2021-06-23 09:50:00,369.3,369.95,368.92,368.92,12789.0,346.0561,346.6652,345.7001,345.7001,12789.0
2021-06-23 10:00:00,369.0,369.21,368.74,368.79,4258.0,345.775,345.9718,345.5314,345.5782,4258.0
2021-06-23 10:10:00,368.75,369.49,368.7,369.43,6660.0,345.5408,346.2342,345.4939,346.178,6660.0
2021-06-23 10:20:00,369.4,369.51,368.74,368.74,5201.0,346.1498,346.2529,345.5314,345.5314,5201.0
2021-06-23 10:30:00,368.82,369.44,368.11,369.44,8193.0,345.6064,346.1873,344.941,346.1873,8193.0
2021-06-23 10:40:00,369.43,369.9,369.31,369.72,6927.0,346.178,346.6184,346.0655,346.4497,6927.0
2021-06-23 10:50:00,369.64,370.06,369.63,369.8,7429.0,346.3747,346.7683,346.3654,346.5247,7429.0
2021-06-23 11:00:00,369.85,370.55,369.59,370.09,8376.0,346.5715,347.2275,346.3279,346.7964,8376.0
2021-06-23 11:10:00,370.09,370.19,369.79,370.04,4226.0,346.7964,346.8901,346.5153,346.7496,4226.0
2021-06-23 11:20:00,369.94,370.92,369.91,370.84,5650.0,346.6559,347.5742,346.6277,347.4992,5650.0
2021-06-23 11:30:00,370.75,370.9,370.47,370.63,8696.0,347.4149,347.5554,347.1525,347.3024,8696.0
2021-06-23 11:40:00,370.46,370.65,369.94,370.62,13856.0,347.1431,347.3212,346.6559,347.2931,13856.0
2021-06-23 11:50:00,370.7,370.79,370.36,370.56,7588.0,347.368,347.4524,347.0494,347.2368,7588.0
2021-06-23 12:00:00,370.41,370.43,369.89,369.96,14092.0,347.0963,347.115,346.609,346.6746,14092.0
2021-06-23 12:10:00,370.0,370.5,369.93,370.09,8818.0,346.7121,347.1806,346.6465,346.7964,8818.0
2021-06-23 12:20:00,370.12,370.28,370.03,370.19,4378.0,346.8245,346.9745,346.7402,346.8901,4378.0
2021-06-23 12:30:00,370.17,370.27,370.04,370.07,3313.0,346.8714,346.9651,346.7496,346.7777,3313.0
2021-06-23 12:40:00,370.07,370.12,369.84,369.96,5291.0,346.7777,346.8245,346.5622,346.6746,5291.0
2021-06-23 12:50:00,369.97,370.07,369.53,369.91,18134.0,346.684,346.7777,346.2717,346.6277,18134.0
2021-06-23 13:00:00,370.01,370.06,369.74,369.92,4768.0,346.7215,346.7683,346.4684,346.6371,4768.0
2021-06-23 13:10:00,369.92,370.43,369.86,370.26,4801.0,346.6371,347.115,346.5809,346.9557,4801.0
2021-06-23 13:20:00,370.28,370.55,370.25,370.51,5280.0,346.9745,347.2275,346.9463,347.19,5280.0
2021-06-23 13:30:00,370.52,370.56,370.22,370.38,6662.0,347.1994,347.2368,346.9182,347.0682,6662.0
2021-06-23 13:40:00,370.43,370.84,370.24,370.75,3000.0,347.115,347.4992,346.937,347.4149,3000.0
2021-06-23 13:50:00,370.71,370.78,370.61,370.78,3135.0,347.3774,347.443,347.2837,347.443,3135.0
2021-06-23 14:00:00,370.67,370.71,370.48,370.69,4143.0,347.3399,347.3774,347.1619,347.3587,4143.0
2021-06-23 14:10:00,370.77,370.89,370.65,370.67,3500.0,347.4336,347.5461,347.3212,347.3399,3500.0
2021-06-23 14:20:00,370.73,371.23,370.59,371.23,7405.0,347.3961,347.8647,347.2649,347.8647,7405.0
2021-06-23 14:30:00,371.22,371.36,371.13,371.15,5564.0,347.8553,347.9865,347.771,347.7897,5564.0
2021-06-23 14:40:00,371.09,371.2,370.92,371.07,4811.0,347.7335,347.8366,347.5742,347.7147,4811.0
2021-06-23 14:50:00,371.07,371.29,370.96,371.29,7300.0,347.7147,347.9209,347.6117,347.9209,7300.0
2021-06-23 15:00:00,371.27,371.41,371.21,371.28,7324.0,347.9021,348.0333,347.8459,347.9115,7324.0
2021-06-23 15:10:00,371.34,371.52,371.0,371.05,8747.0,347.9677,348.1364,347.6491,347.696,8747.0
2021-06-23 15:20:00,371.11,371.49,370.9,371.49,8797.0,347.7522,348.1083,347.5554,348.1083,8797.0
2021-06-23 15:30:00,371.47,371.64,371.39,371.52,8965.0,348.0896,348.2489,348.0146,348.1364,8965.0
2021-06-23 15:40:00,371.56,371.78,371.23,371.23,16123.0,348.1739,348.38,347.8647,347.8647,16123.0
2021-06-23 15:50:00,371.04,371.05,370.12,370.31,52846.0,347.6866,347.696,346.8245,347.0026,52846.0
2021-06-24 09:30:00,372.06,372.06,368.5,368.63,17882.0,348.6424,348.6424,345.3065,345.4283,17882.0
2021-06-24 09:40:00,368.78,370.07,368.5,370.06,9743.0,345.5689,346.7777,345.3065,346.7683,9743.0
2021-06-24 09:50:00,370.02,370.25,369.0,369.21,8410.0,346.7308,346.9463,345.775,345.9718,8410.0
2021-06-24 10:00:00,368.81,368.86,368.11,368.25,5895.0,345.597,345.6438,344.941,345.0722,5895.0
2021-06-24 10:10:00,368.29,369.09,368.1,368.96,17979.0,345.1097,345.8594,344.9317,345.7375,17979.0
2021-06-24 10:20:00,368.77,370.06,368.77,369.72,10669.0,345.5595,346.7683,345.5595,346.4497,10669.0
2021-06-24 10:30:00,369.81,370.25,369.52,369.73,6069.0,346.534,346.9463,346.2623,346.4591,6069.0
2021-06-24 10:40:00,369.77,370.09,369.44,369.46,6529.0,346.4966,346.7964,346.1873,346.2061,6529.0
2021-06-24 10:50:00,369.32,369.6,368.65,368.65,33579.0,346.0749,346.3373,345.4471,345.4471,33579.0
2021-06-24 11:00:00,368.86,369.1,368.46,368.53,13058.0,345.6438,345.8687,345.269,345.3346,13058.0
2021-06-24 11:10:00,368.63,368.82,368.04,368.1,5789.0,345.4283,345.6064,344.8754,344.9317,5789.0
2021-06-24 11:20:00,368.04,368.1,367.54,367.67,6091.0,344.8754,344.9317,344.4069,344.5287,6091.0
2021-06-24 11:30:00,367.61,368.14,367.61,368.13,3615.0,344.4725,344.9692,344.4725,344.9598,3615.0
2021-06-24 11:40:00,368.13,369.32,367.89,369.26,16765.0,344.9598,346.0749,344.7349,346.0187,16765.0
2021-06-24 11:50:00,369.31,369.6,368.59,368.59,7467.0,346.0655,346.3373,345.3908,345.3908,7467.0
2021-06-24 12:00:00,368.61,368.63,367.99,368.19,9985.0,345.4096,345.4283,344.8286,345.016,9985.0
2021-06-24 12:10:00,368.13,368.2,367.76,368.02,2314.0,344.9598,345.0254,344.6131,344.8567,2314.0
2021-06-24 12:20:00,368.1,368.41,368.1,368.19,2972.0,344.9317,345.2222,344.9317,345.016,2972.0
2021-06-24 12:30:00,368.19,368.73,368.04,368.65,4519.0,345.016,345.522,344.8754,345.4471,4519.0
2021-06-24 12:40:00,368.73,369.64,368.73,369.51,2103.0,345.522,346.3747,345.522,346.2529,2103.0
2021-06-24 12:50:00,369.56,370.08,369.55,370.02,3305.0,346.2998,346.787,346.2904,346.7308,3305.0
2021-06-24 13:00:00,369.93,370.13,369.84,370.1,2308.0,346.6465,346.8339,346.5622,346.8058,2308.0
2021-06-24 13:10:00,370.17,370.55,370.11,370.49,3243.0,346.8714,347.2275,346.8152,347.1712,3243.0
2021-06-24 13:20:00,370.61,370.94,370.34,370.43,10375.0,347.2837,347.5929,347.0307,347.115,10375.0
2021-06-24 13:30:00,370.41,370.68,370.36,370.58,3093.0,347.0963,347.3493,347.0494,347.2556,3093.0
2021-06-24 13:40:00,370.47,370.98,370.47,370.96,5134.0,347.1525,347.6304,347.1525,347.6117,5134.0
2021-06-24 13:50:00,370.84,371.29,370.69,371.17,4211.0,347.4992,347.9209,347.3587,347.8084,4211.0
2021-06-24 14:00:00,371.24,371.24,370.66,370.84,6059.0,347.874,347.874,347.3305,347.4992,6059.0
2021-06-24 14:10:00,370.66,370.72,370.29,370.37,3225.0,347.3305,347.3868,346.9838,347.0588,3225.0
2021-06-24 14:20:00,370.44,370.46,370.26,370.33,3749.0,347.1244,347.1431,346.9557,347.0213,3749.0
2021-06-24 14:30:00,370.37,370.44,370.24,370.27,6350.0,347.0588,347.1244,346.937,346.9651,6350.0
2021-06-24 14:40:00,370.29,370.44,370.02,370.17,5739.0,346.9838,347.1244,346.7308,346.8714,5739.0
2021-06-24 14:50:00,370.14,370.2,370.03,370.1,6080.0,346.8433,346.8995,346.7402,346.8058,6080.0
2021-06-24 15:00:00,370.07,370.33,369.71,369.71,7486.0,346.7777,347.0213,346.4403,346.4403,7486.0
2021-06-24 15:10:00,369.27,369.31,368.8,368.97,8857.0,346.028,346.0655,345.5876,345.7469,8857.0
2021-06-24 15:20:00,369.03,369.43,368.98,369.16,12364.0,345.8031,346.178,345.7563,345.925,12364.0
2021-06-24 15:30:00,369.22,369.86,369.22,369.44,7028.0,345.9812,346.5809,345.9812,346.1873,7028.0
2021-06-24 15:40:00,369.36,369.56,369.12,369.45,6550.0,346.1124,346.2998,345.8875,346.1967,6550.0
2021-06-24 15:50:00,369.46,369.72,369.03,369.68,32922.0,346.2061,346.4497,345.8031,346.4122,32922.0
2021-06-25 09:30:00,369.0,369.19,368.06,368.67,16588.0,345.775,345.9531,344.8942,345.4658,16588.0
2021-06-25 09:40:00,369.0,370.07,368.96,370.07,4039.0,345.775,346.7777,345.7375,346.7777,4039.0
2021-06-25 09:50:00,370.07,371.73,370.07,370.77,5189.0,346.7777,348.3332,346.7777,347.4336,5189.0
2021-06-25 10:00:00,370.9,371.84,370.25,371.78,6214.0,347.5554,348.4363,346.9463,348.38,6214.0
2021-06-25 10:10:00,371.78,372.6,371.65,372.28,7047.0,348.38,349.1484,348.2582,348.8486,7047.0
2021-06-25 10:20:00,372.32,372.79,372.05,372.45,7370.0,348.8861,349.3265,348.6331,349.0079,7370.0
2021-06-25 10:30:00,372.38,372.54,371.8,372.19,9680.0,348.9423,349.0922,348.3988,348.7642,9680.0
2021-06-25 10:40:00,372.19,372.52,371.92,372.52,6071.0,348.7642,349.0735,348.5112,349.0735,6071.0
2021-06-25 10:50:00,372.63,372.72,372.08,372.35,4835.0,349.1765,349.2609,348.6612,348.9142,4835.0
2021-06-25 11:00:00,372.42,372.89,372.06,372.09,6224.0,348.9798,349.4202,348.6424,348.6705,6224.0
2021-06-25 11:10:00,372.18,372.34,372.08,372.13,4694.0,348.7549,348.9048,348.6612,348.708,4694.0
2021-06-25 11:20:00,372.17,372.26,371.95,372.05,4328.0,348.7455,348.8298,348.5393,348.6331,4328.0
2021-06-25 11:30:00,372.05,372.11,371.55,371.7,6504.0,348.6331,348.6893,348.1645,348.3051,6504.0
2021-06-25 11:40:00,371.6,371.74,371.51,371.63,2926.0,348.2114,348.3426,348.127,348.2395,2926.0
2021-06-25 11:50:00,371.64,372.09,371.64,372.02,3402.0,348.2489,348.6705,348.2489,348.6049,3402.0
2021-06-25 12:00:00,372.05,372.26,371.85,372.18,4606.0,348.6331,348.8298,348.4456,348.7549,4606.0
2021-06-25 12:10:00,372.09,372.6,372.04,372.52,3293.0,348.6705,349.1484,348.6237,349.0735,3293.0
2021-06-25 12:20:00,372.59,372.86,372.57,372.62,5580.0,349.1391,349.3921,349.1203,349.1672,5580.0
2021-06-25 12:30:00,372.69,372.71,372.18,372.29,4584.0,349.2328,349.2515,348.7549,348.8579,4584.0
2021-06-25 12:40:00,372.31,372.66,372.31,372.52,4103.0,348.8767,349.2047,348.8767,349.0735,4103.0
2021-06-25 12:50:00,372.53,372.7,372.52,372.69,2742.0,349.0828,349.2421,349.0735,349.2328,2742.0
2021-06-25 13:00:00,372.62,372.75,372.58,372.58,2450.0,349.1672,349.289,349.1297,349.1297,2450.0
2021-06-25 13:10:00,372.55,372.57,372.18,372.45,5299.0,349.1016,349.1203,348.7549,349.0079,5299.0
2021-06-25 13:20:00,372.47,372.62,372.45,372.46,4600.0,349.0266,349.1672,349.0079,349.0172,4600.0
2021-06-25 13:30:00,372.4,372.71,372.4,372.51,3486.0,348.961,349.2515,348.961,349.0641,3486.0
2021-06-25 13:40:00,372.61,372.71,372.44,372.44,3583.0,349.1578,349.2515,348.9985,348.9985,3583.0
2021-06-25 13:50:00,372.53,372.53,372.25,372.29,3210.0,349.0828,349.0828,348.8205,348.8579,3210.0
2021-06-25 14:00:00,372.08,372.25,371.74,371.86,4776.0,348.6612,348.8205,348.3426,348.455,4776.0
2021-06-25 14:10:00,371.84,371.98,371.82,371.93,2404.0,348.4363,348.5675,348.4175,348.5206,2404.0
2021-06-25 14:20:00,371.92,372.18,371.8,372.12,3925.0,348.5112,348.7549,348.3988,348.6986,3925.0
2021-06-25 14:30:00,372.1,372.1,371.87,371.98,4768.0,348.6799,348.6799,348.4644,348.5675,4768.0
2021-06-25 14:40:00,372.01,372.5,371.94,372.5,7745.0,348.5956,349.0547,348.53,349.0547,7745.0
2021-06-25 14:50:00,372.56,372.56,372.09,372.36,3823.0,349.111,349.111,348.6705,348.9235,3823.0
2021-06-25 15:00:00,372.36,372.91,372.25,372.67,8590.0,348.9235,349.4389,348.8205,349.214,8590.0
2021-06-25 15:10:00,372.65,372.94,372.5,372.94,6475.0,349.1953,349.467,349.0547,349.467,6475.0
2021-06-25 15:20:00,372.88,372.88,372.49,372.67,6134.0,349.4108,349.4108,349.0454,349.214,6134.0
2021-06-25 15:30:00,372.63,372.79,372.38,372.79,13968.0,349.1765,349.3265,348.9423,349.3265,13968.0
2021-06-25 15:40:00,372.86,372.89,372.55,372.74,21665.0,349.3921,349.4202,349.1016,349.2796,21665.0
2021-06-25 15:50:00,372.79,375.41,372.77,373.19,202765.0,349.3265,351.7816,349.3077,349.7013,202765.0
2021-06-28 09:30:00,373.39,373.39,371.34,371.53,9173.0,349.8887,349.8887,347.9677,348.1458,9173.0
2021-06-28 09:40:00,371.23,371.46,370.78,371.42,7167.0,347.8647,348.0802,347.443,348.0427,7167.0
2021-06-28 09:50:00,371.4,372.49,371.35,371.64,11732.0,348.024,349.0454,347.9771,348.2489,11732.0
2021-06-28 10:00:00,371.41,371.91,371.09,371.09,3732.0,348.0333,348.5019,347.7335,347.7335,3732.0
2021-06-28 10:10:00,370.84,370.85,370.15,370.53,7979.0,347.4992,347.5086,346.8526,347.2087,7979.0
2021-06-28 10:20:00,370.44,370.44,369.57,369.57,5208.0,347.1244,347.1244,346.3091,346.3091,5208.0
2021-06-28 10:30:00,369.38,369.85,369.25,369.43,6898.0,346.1311,346.5715,346.0093,346.178,6898.0
2021-06-28 10:40:00,369.59,369.69,368.93,368.98,6205.0,346.3279,346.4216,345.7094,345.7563,6205.0
2021-06-28 10:50:00,369.15,369.62,368.77,369.44,10855.0,345.9156,346.356,345.5595,346.1873,10855.0
2021-06-28 11:00:00,369.49,369.49,369.04,369.36,3565.0,346.2342,346.2342,345.8125,346.1124,3565.0
2021-06-28 11:10:00,369.2,369.24,368.84,369.01,3803.0,345.9624,345.9999,345.6251,345.7844,3803.0
2021-06-28 11:20:00,368.83,369.16,368.75,369.0,7057.0,345.6157,345.925,345.5408,345.775,7057.0
2021-06-28 11:30:00,368.94,369.15,368.68,368.93,4079.0,345.7188,345.9156,345.4752,345.7094,4079.0
2021-06-28 11:40:00,368.89,369.18,368.67,369.18,5252.0,345.6719,345.9437,345.4658,345.9437,5252.0
2021-06-28 11:50:00,369.28,369.59,369.24,369.56,6267.0,346.0374,346.3279,345.9999,346.2998,6267.0
2021-06-28 12:00:00,369.61,369.96,369.58,369.85,6012.0,346.3466,346.6746,346.3185,346.5715,6012.0
2021-06-28 12:10:00,370.06,370.15,369.73,369.85,2356.0,346.7683,346.8526,346.4591,346.5715,2356.0
2021-06-28 12:20:00,369.76,369.76,368.76,368.77,3051.0,346.4872,346.4872,345.5501,345.5595,3051.0
2021-06-28 12:30:00,368.79,368.84,368.5,368.6,6634.0,345.5782,345.6251,345.3065,345.4002,6634.0
2021-06-28 12:40:00,368.54,368.84,368.45,368.84,2540.0,345.344,345.6251,345.2596,345.6251,2540.0
2021-06-28 12:50:00,368.85,368.87,368.35,368.41,2900.0,345.6345,345.6532,345.1659,345.2222,2900.0
2021-06-28 13:00:00,368.47,368.87,368.44,368.73,3499.0,345.2784,345.6532,345.2503,345.522,3499.0
2021-06-28 13:10:00,368.67,368.79,368.43,368.64,3765.0,345.4658,345.5782,345.2409,345.4377,3765.0
2021-06-28 13:20:00,368.74,368.91,368.61,368.86,3720.0,345.5314,345.6907,345.4096,345.6438,3720.0
2021-06-28 13:30:00,368.86,369.16,368.57,369.07,2340.0,345.6438,345.925,345.3721,345.8406,2340.0
2021-06-28 13:40:00,369.13,369.18,368.89,368.97,3146.0,345.8968,345.9437,345.6719,345.7469,3146.0
2021-06-28 13:50:00,368.99,369.41,368.97,369.35,3005.0,345.7657,346.1592,345.7469,346.103,3005.0
2021-06-28 14:00:00,369.37,370.0,369.37,369.92,6058.0,346.1217,346.7121,346.1217,346.6371,6058.0
2021-06-28 14:10:00,369.78,369.83,369.35,369.35,4086.0,346.5059,346.5528,346.103,346.103,4086.0
2021-06-28 14:20:00,369.36,369.65,369.36,369.46,3499.0,346.1124,346.3841,346.1124,346.2061,3499.0
2021-06-28 14:30:00,369.36,369.76,369.26,369.52,4684.0,346.1124,346.4872,346.0187,346.2623,4684.0
2021-06-28 14:40:00,369.56,369.83,369.29,369.29,3147.0,346.2998,346.5528,346.0468,346.0468,3147.0
2021-06-28 14:50:00,369.29,369.29,368.86,368.9,3756.0,346.0468,346.0468,345.6438,345.6813,3756.0
2021-06-28 15:00:00,369.05,369.14,368.84,369.14,3005.0,345.8219,345.9062,345.6251,345.9062,3005.0
2021-06-28 15:10:00,369.08,369.47,368.99,369.27,3713.0,345.85,346.2154,345.7657,346.028,3713.0
2021-06-28 15:20:00,369.32,369.59,369.27,369.34,4428.0,346.0749,346.3279,346.028,346.0936,4428.0
2021-06-28 15:30:00,369.4,369.93,369.4,369.79,4722.0,346.1498,346.6465,346.1498,346.5153,4722.0
2021-06-28 15:40:00,369.78,370.07,369.59,369.84,12735.0,346.5059,346.7777,346.3279,346.5622,12735.0
2021-06-28 15:50:00,370.12,370.24,369.66,370.21,39968.0,346.8245,346.937,346.3935,346.9089,39968.0
2021-06-29 09:30:00,369.81,371.24,369.78,370.09,12170.0,346.534,347.874,346.5059,346.7964,12170.0
2021-06-29 09:40:00,370.11,370.5,369.47,369.89,5280.0,346.8152,347.1806,346.2154,346.609,5280.0
2021-06-29 09:50:00,369.85,370.27,369.84,370.19,6335.0,346.5715,346.9651,346.5622,346.8901,6335.0
2021-06-29 10:00:00,370.15,370.58,369.99,370.39,4991.0,346.8526,347.2556,346.7027,347.0775,4991.0
2021-06-29 10:10:00,370.45,370.88,370.4,370.4,4236.0,347.1338,347.5367,347.0869,347.0869,4236.0
2021-06-29 10:20:00,370.56,370.56,370.23,370.51,2383.0,347.2368,347.2368,346.9276,347.19,2383.0
2021-06-29 10:30:00,370.71,370.83,370.25,370.65,2205.0,347.3774,347.4898,346.9463,347.3212,2205.0
2021-06-29 10:40:00,370.52,370.54,370.0,370.08,5286.0,347.1994,347.2181,346.7121,346.787,5286.0
2021-06-29 10:50:00,370.0,370.25,369.83,369.92,4710.0,346.7121,346.9463,346.5528,346.6371,4710.0
2021-06-29 11:00:00,369.8,369.8,369.04,369.29,3553.0,346.5247,346.5247,345.8125,346.0468,3553.0
2021-06-29 11:10:00,369.29,369.39,368.94,369.23,3740.0,346.0468,346.1405,345.7188,345.9905,3740.0
2021-06-29 11:20:00,369.51,369.51,368.66,368.66,3124.0,346.2529,346.2529,345.4564,345.4564,3124.0
2021-06-29 11:30:00,368.75,368.87,368.09,368.27,5860.0,345.5408,345.6532,344.9223,345.091,5860.0
2021-06-29 11:40:00,368.12,368.16,367.81,368.0,7059.0,344.9504,344.9879,344.6599,344.838,7059.0
2021-06-29 11:50:00,367.96,368.24,367.13,367.38,18492.0,344.8005,345.0629,344.0227,344.257,18492.0
2021-06-29 12:00:00,367.38,367.86,367.37,367.47,6977.0,344.257,344.7068,344.2476,344.3413,6977.0
2021-06-29 12:10:00,367.52,367.61,366.24,366.52,11884.0,344.3882,344.4725,343.1887,343.4511,11884.0
2021-06-29 12:20:00,366.57,366.74,365.42,365.46,17149.0,343.498,343.6573,342.4203,342.4578,17149.0
2021-06-29 12:30:00,365.4,366.18,365.27,366.1,12975.0,342.4016,343.1325,342.2798,343.0575,12975.0
2021-06-29 12:40:00,365.86,366.03,365.15,365.48,10272.0,342.8327,342.992,342.1673,342.4766,10272.0
2021-06-29 12:50:00,365.48,365.76,365.19,365.31,12117.0,342.4766,342.7389,342.2048,342.3173,12117.0
2021-06-29 13:00:00,365.34,365.34,364.61,364.89,12142.0,342.3454,342.3454,341.6613,341.9237,12142.0
2021-06-29 13:10:00,364.75,364.88,364.03,364.19,15322.0,341.7925,341.9143,341.1178,341.2678,15322.0
2021-06-29 13:20:00,364.18,364.18,363.66,363.8,9853.0,341.2584,341.2584,340.7711,340.9023,9853.0
2021-06-29 13:30:00,363.74,363.77,363.16,363.39,15321.0,340.8461,340.8742,340.3026,340.5181,15321.0
2021-06-29 13:40:00,363.39,363.73,363.23,363.24,7057.0,340.5181,340.8367,340.3682,340.3776,7057.0
2021-06-29 13:50:00,363.3,363.61,363.28,363.36,12305.0,340.4338,340.7243,340.415,340.49,12305.0
2021-06-29 14:00:00,363.49,364.65,363.49,364.56,9996.0,340.6118,341.6988,340.6118,341.6145,9996.0
2021-06-29 14:10:00,364.66,364.66,363.56,363.61,8751.0,341.7082,341.7082,340.6774,340.7243,8751.0
2021-06-29 14:20:00,363.55,363.81,363.48,363.52,8471.0,340.668,340.9117,340.6025,340.6399,8471.0
2021-06-29 14:30:00,363.52,363.52,362.01,362.02,12378.0,340.6399,340.6399,339.225,339.2343,12378.0
2021-06-29 14:40:00,362.0,362.19,361.43,361.59,37792.0,339.2156,339.3936,338.6815,338.8314,37792.0
2021-06-29 14:50:00,361.57,361.91,361.21,361.76,14729.0,338.8127,339.1313,338.4753,338.9907,14729.0
2021-06-29 15:00:00,361.66,361.85,361.18,361.24,16631.0,338.897,339.075,338.4472,338.5034,16631.0
2021-06-29 15:10:00,361.14,361.22,360.36,360.69,14784.0,338.4097,338.4847,337.6788,337.9881,14784.0
2021-06-29 15:20:00,360.68,361.74,360.6,361.69,14742.0,337.9787,338.972,337.9037,338.9251,14742.0
2021-06-29 15:30:00,361.69,361.7,360.87,361.37,22387.0,338.9251,338.9345,338.1567,338.6253,22387.0
2021-06-29 15:40:00,361.42,361.42,360.66,360.8,20748.0,338.6721,338.6721,337.9599,338.0911,20748.0
2021-06-29 15:50:00,360.88,361.11,360.0,360.16,98852.0,338.1661,338.3816,337.3415,337.4914,98852.0
2021-06-30 09:30:00,361.3,363.22,361.3,362.26,11696.0,338.5597,340.3588,338.5597,339.4592,11696.0
2021-06-30 09:40:00,361.97,361.97,361.32,361.63,7006.0,339.1875,339.1875,338.5784,338.8689,7006.0
2021-06-30 09:50:00,361.74,362.27,361.43,361.62,3300.0,338.972,339.4686,338.6815,338.8595,3300.0
2021-06-30 10:00:00,361.96,362.57,361.68,362.57,6074.0,339.1781,339.7497,338.9157,339.7497,6074.0
2021-06-30 10:10:00,362.81,363.53,362.8,363.53,3859.0,339.9746,340.6493,339.9653,340.6493,3859.0
2021-06-30 10:20:00,363.63,363.63,362.9,363.39,5808.0,340.743,340.743,340.059,340.5181,5808.0
2021-06-30 10:30:00,363.68,364.6,363.61,364.4,5808.0,340.7899,341.652,340.7243,341.4645,5808.0
2021-06-30 10:40:00,364.19,364.53,363.68,364.53,3611.0,341.2678,341.5864,340.7899,341.5864,3611.0
2021-06-30 10:50:00,364.54,364.54,363.41,363.85,3235.0,341.5957,341.5957,340.5369,340.9492,3235.0
2021-06-30 11:00:00,363.81,364.12,363.52,363.52,4125.0,340.9117,341.2022,340.6399,340.6399,4125.0
2021-06-30 11:10:00,363.75,363.75,363.15,363.5,3616.0,340.8555,340.8555,340.2932,340.6212,3616.0
2021-06-30 11:20:00,363.57,364.21,363.46,364.06,3131.0,340.6868,341.2865,340.5837,341.1459,3131.0
2021-06-30 11:30:00,364.01,364.62,363.99,364.43,6417.0,341.0991,341.6707,341.0804,341.4927,6417.0
2021-06-30 11:40:00,364.39,364.39,364.03,364.04,3440.0,341.4552,341.4552,341.1178,341.1272,3440.0
2021-06-30 11:50:00,363.95,364.05,363.81,363.94,2500.0,341.0429,341.1366,340.9117,341.0335,2500.0
2021-06-30 12:00:00,363.87,364.11,363.79,364.07,2064.0,340.9679,341.1928,340.8929,341.1553,2064.0
2021-06-30 12:10:00,364.21,364.21,363.83,364.01,3470.0,341.2865,341.2865,340.9304,341.0991,3470.0
2021-06-30 12:20:00,363.98,364.55,363.98,364.44,2432.0,341.071,341.6051,341.071,341.502,2432.0
2021-06-30 12:30:00,364.53,364.91,364.51,364.83,2000.0,341.5864,341.9424,341.5676,341.8675,2000.0
2021-06-30 12:40:00,364.79,364.81,364.33,364.33,3000.0,341.83,341.8487,341.399,341.399,3000.0
2021-06-30 12:50:00,364.37,364.53,364.29,364.38,1759.0,341.4364,341.5864,341.3615,341.4458,1759.0
2021-06-30 13:00:00,364.39,364.43,364.12,364.43,1200.0,341.4552,341.4927,341.2022,341.4927,1200.0
2021-06-30 13:10:00,364.51,364.51,363.9,364.02,2301.0,341.5676,341.5676,340.996,341.1085,2301.0
2021-06-30 13:20:00,363.98,364.21,363.83,364.12,2251.0,341.071,341.2865,340.9304,341.2022,2251.0
2021-06-30 13:30:00,364.15,364.15,363.59,363.7,5273.0,341.2303,341.2303,340.7055,340.8086,5273.0
2021-06-30 13:40:00,363.6,363.77,363.57,363.62,2600.0,340.7149,340.8742,340.6868,340.7336,2600.0
2021-06-30 13:50:00,363.59,363.89,363.48,363.89,3100.0,340.7055,340.9866,340.6025,340.9866,3100.0
2021-06-30 14:00:00,363.85,363.99,363.75,363.88,7627.0,340.9492,341.0804,340.8555,340.9773,7627.0
2021-06-30 14:10:00,363.81,364.07,363.68,363.82,2224.0,340.9117,341.1553,340.7899,340.9211,2224.0
2021-06-30 14:20:00,363.81,364.05,363.75,363.78,6722.0,340.9117,341.1366,340.8555,340.8836,6722.0
2021-06-30 14:30:00,363.82,363.82,363.31,363.55,4631.0,340.9211,340.9211,340.4432,340.668,4631.0
2021-06-30 14:40:00,363.39,363.73,363.28,363.7,2051.0,340.5181,340.8367,340.415,340.8086,2051.0
2021-06-30 14:50:00,363.57,363.63,363.25,363.56,2149.0,340.6868,340.743,340.3869,340.6774,2149.0
2021-06-30 15:00:00,363.61,363.75,363.4,363.58,4990.0,340.7243,340.8555,340.5275,340.6962,4990.0
2021-06-30 15:10:00,363.51,363.65,363.45,363.5,2300.0,340.6306,340.7618,340.5743,340.6212,2300.0
2021-06-30 15:20:00,363.81,363.88,363.03,363.29,7344.0,340.9117,340.9773,340.1808,340.4244,7344.0
2021-06-30 15:30:00,363.18,363.48,362.72,363.34,10421.0,340.3213,340.6025,339.8903,340.4713,10421.0
2021-06-30 15:40:00,363.37,363.48,363.1,363.1,10168.0,340.4994,340.6025,340.2464,340.2464,10168.0
2021-06-30 15:50:00,363.1,364.24,363.1,363.38,47711.0,340.2464,341.3146,340.2464,340.5087,47711.0
2021-07-01 09:30:00,364.53,365.07,363.39,364.18,11321.0,341.5864,342.0924,340.5181,341.2584,11321.0
2021-07-01 09:40:00,364.41,365.12,364.34,364.6,9621.0,341.4739,342.1392,341.4083,341.652,9621.0
2021-07-01 09:50:00,364.2,365.07,364.16,364.53,5630.0,341.2771,342.0924,341.2397,341.5864,5630.0
2021-07-01 10:00:00,364.41,364.81,364.13,364.73,9648.0,341.4739,341.8487,341.2115,341.7738,9648.0
2021-07-01 10:10:00,364.54,365.67,364.0,365.67,16450.0,341.5957,342.6546,341.0897,342.6546,16450.0
2021-07-01 10:20:00,365.73,366.0,364.93,365.3,3956.0,342.7108,342.9638,341.9612,342.3079,3956.0
2021-07-01 10:30:00,365.26,365.33,364.97,365.31,1765.0,342.2704,342.336,341.9987,342.3173,1765.0
2021-07-01 10:40:00,365.72,366.06,365.59,365.68,4336.0,342.7015,343.0201,342.5796,342.664,4336.0
2021-07-01 10:50:00,365.87,366.0,365.74,365.93,3338.0,342.842,342.9638,342.7202,342.8982,3338.0
2021-07-01 11:00:00,366.05,366.63,365.99,366.61,3213.0,343.0107,343.5542,342.9545,343.5354,3213.0
2021-07-01 11:10:00,366.6,366.89,366.42,366.54,4580.0,343.5261,343.7978,343.3574,343.4699,4580.0
2021-07-01 11:20:00,366.5,367.08,366.3,367.04,8314.0,343.4324,343.9759,343.245,343.9384,8314.0
2021-07-01 11:30:00,367.04,367.3,366.52,367.24,7266.0,343.9384,344.182,343.4511,344.1258,7266.0
2021-07-01 11:40:00,367.21,367.21,366.58,366.65,1300.0,344.0977,344.0977,343.5073,343.5729,1300.0
2021-07-01 11:50:00,366.61,366.8,366.47,366.47,2400.0,343.5354,343.7135,343.4043,343.4043,2400.0
2021-07-01 12:00:00,366.54,367.0,366.54,366.66,1261.0,343.4699,343.9009,343.4699,343.5823,1261.0
2021-07-01 12:10:00,366.72,366.79,366.51,366.52,2000.0,343.6385,343.7041,343.4417,343.4511,2000.0
2021-07-01 12:20:00,366.52,366.52,366.22,366.29,1400.0,343.4511,343.4511,343.17,343.2356,1400.0
2021-07-01 12:30:00,366.27,366.76,366.12,366.65,3200.0,343.2168,343.676,343.0763,343.5729,3200.0
2021-07-01 12:40:00,366.81,366.83,366.6,366.72,1600.0,343.7229,343.7416,343.5261,343.6385,1600.0
2021-07-01 12:50:00,366.84,366.96,366.57,366.57,2231.0,343.751,343.8634,343.498,343.498,2231.0
2021-07-01 13:00:00,366.55,366.75,366.45,366.75,2022.0,343.4792,343.6666,343.3855,343.6666,2022.0
2021-07-01 13:10:00,366.81,367.35,366.81,367.23,1226.0,343.7229,344.2289,343.7229,344.1164,1226.0
2021-07-01 13:20:00,367.32,367.32,366.88,367.21,4600.0,344.2008,344.2008,343.7885,344.0977,4600.0
2021-07-01 13:30:00,367.16,367.5,366.96,367.5,4945.0,344.0508,344.3694,343.8634,344.3694,4945.0
2021-07-01 13:40:00,367.57,367.57,367.24,367.46,1601.0,344.435,344.435,344.1258,344.332,1601.0
2021-07-01 13:50:00,367.5,367.66,367.31,367.48,3263.0,344.3694,344.5194,344.1914,344.3507,3263.0
2021-07-01 14:00:00,367.52,367.52,366.98,367.07,3180.0,344.3882,344.3882,343.8822,343.9665,3180.0
2021-07-01 14:10:00,367.17,367.2,366.97,367.08,1600.0,344.0602,344.0883,343.8728,343.9759,1600.0
2021-07-01 14:20:00,367.04,367.4,366.74,367.4,5939.0,343.9384,344.2757,343.6573,344.2757,5939.0
2021-07-01 14:30:00,367.39,367.39,367.04,367.29,3762.0,344.2664,344.2664,343.9384,344.1727,3762.0
2021-07-01 14:40:00,367.24,367.5,367.24,367.5,3342.0,344.1258,344.3694,344.1258,344.3694,3342.0
2021-07-01 14:50:00,367.52,367.61,367.41,367.5,5738.0,344.3882,344.4725,344.2851,344.3694,5738.0
2021-07-01 15:00:00,367.43,367.5,367.26,367.33,4646.0,344.3038,344.3694,344.1445,344.2101,4646.0
2021-07-01 15:10:00,367.44,367.96,367.44,367.88,2180.0,344.3132,344.8005,344.3132,344.7255,2180.0
2021-07-01 15:20:00,367.95,367.95,367.6,367.61,3923.0,344.7911,344.7911,344.4631,344.4725,3923.0
2021-07-01 15:30:00,367.66,367.77,367.38,367.46,6288.0,344.5194,344.6224,344.257,344.332,6288.0
2021-07-01 15:40:00,367.51,367.77,367.38,367.49,7631.0,344.3788,344.6224,344.257,344.3601,7631.0
2021-07-01 15:50:00,367.52,367.96,367.44,367.75,36840.0,344.3882,344.8005,344.3132,344.6037,36840.0
2021-07-02 09:30:00,367.92,368.89,366.63,366.63,6829.0,344.763,345.6719,343.5542,343.5542,6829.0
2021-07-02 09:40:00,366.67,367.49,365.3,367.48,5424.0,343.5917,344.3601,342.3079,344.3507,5424.0
2021-07-02 09:50:00,367.28,368.34,367.28,368.16,1956.0,344.1633,345.1566,344.1633,344.9879,1956.0
2021-07-02 10:00:00,368.5,368.75,367.91,368.48,4462.0,345.3065,345.5408,344.7536,345.2878,4462.0
2021-07-02 10:10:00,368.5,369.14,367.89,368.9,3998.0,345.3065,345.9062,344.7349,345.6813,3998.0
2021-07-02 10:20:00,368.92,369.23,368.42,368.76,4971.0,345.7001,345.9905,345.2315,345.5501,4971.0
2021-07-02 10:30:00,369.01,369.61,368.97,369.35,2570.0,345.7844,346.3466,345.7469,346.103,2570.0
2021-07-02 10:40:00,369.35,369.83,369.24,369.62,3616.0,346.103,346.5528,345.9999,346.356,3616.0
2021-07-02 10:50:00,369.65,369.92,369.47,369.74,5450.0,346.3841,346.6371,346.2154,346.4684,5450.0
2021-07-02 11:00:00,369.79,369.81,369.09,369.09,2292.0,346.5153,346.534,345.8594,345.8594,2292.0
2021-07-02 11:10:00,369.24,369.58,369.14,369.28,4700.0,345.9999,346.3185,345.9062,346.0374,4700.0
2021-07-02 11:20:00,369.27,370.0,369.26,369.96,2518.0,346.028,346.7121,346.0187,346.6746,2518.0
2021-07-02 11:30:00,369.96,369.98,369.61,369.7,3567.0,346.6746,346.6933,346.3466,346.431,3567.0
2021-07-02 11:40:00,369.58,370.12,369.58,370.08,2576.0,346.3185,346.8245,346.3185,346.787,2576.0
2021-07-02 11:50:00,370.04,370.55,370.0,370.31,2829.0,346.7496,347.2275,346.7121,347.0026,2829.0
2021-07-02 12:00:00,370.17,370.6,370.17,370.46,1599.0,346.8714,347.2743,346.8714,347.1431,1599.0
2021-07-02 12:10:00,370.4,370.4,370.14,370.25,2996.0,347.0869,347.0869,346.8433,346.9463,2996.0
2021-07-02 12:20:00,370.3,370.36,370.11,370.27,2461.0,346.9932,347.0494,346.8152,346.9651,2461.0
2021-07-02 12:30:00,370.06,370.5,370.04,370.5,3476.0,346.7683,347.1806,346.7496,347.1806,3476.0
2021-07-02 12:40:00,370.54,371.06,370.49,371.02,2693.0,347.2181,347.7054,347.1712,347.6679,2693.0
2021-07-02 12:50:00,370.94,370.94,370.64,370.64,1756.0,347.5929,347.5929,347.3118,347.3118,1756.0
2021-07-02 13:00:00,370.64,370.8,370.37,370.46,1881.0,347.3118,347.4617,347.0588,347.1431,1881.0
2021-07-02 13:10:00,370.52,370.76,370.38,370.75,2180.0,347.1994,347.4242,347.0682,347.4149,2180.0
2021-07-02 13:20:00,370.79,370.79,370.6,370.79,1551.0,347.4524,347.4524,347.2743,347.4524,1551.0
2021-07-02 13:30:00,370.66,370.67,370.17,370.42,5459.0,347.3305,347.3399,346.8714,347.1056,5459.0
2021-07-02 13:40:00,370.27,370.62,370.1,370.11,2427.0,346.9651,347.2931,346.8058,346.8152,2427.0
2021-07-02 13:50:00,369.97,370.18,369.96,370.18,2191.0,346.684,346.8808,346.6746,346.8808,2191.0
2021-07-02 14:00:00,370.13,370.56,370.13,370.36,1431.0,346.8339,347.2368,346.8339,347.0494,1431.0
2021-07-02 14:10:00,370.42,370.52,370.27,370.28,2065.0,347.1056,347.1994,346.9651,346.9745,2065.0
2021-07-02 14:20:00,370.42,370.62,370.34,370.46,2351.0,347.1056,347.2931,347.0307,347.1431,2351.0
2021-07-02 14:30:00,370.38,370.66,370.38,370.42,2650.0,347.0682,347.3305,347.0682,347.1056,2650.0
2021-07-02 14:40:00,370.5,370.57,370.28,370.29,1000.0,347.1806,347.2462,346.9745,346.9838,1000.0
2021-07-02 14:50:00,370.38,370.38,370.0,370.0,1625.0,347.0682,347.0682,346.7121,346.7121,1625.0
2021-07-02 15:00:00,369.98,370.26,369.97,370.25,1257.0,346.6933,346.9557,346.684,346.9463,1257.0
2021-07-02 15:10:00,370.22,370.22,369.99,369.99,1000.0,346.9182,346.9182,346.7027,346.7027,1000.0
2021-07-02 15:20:00,369.77,369.77,369.48,369.55,1200.0,346.4966,346.4966,346.2248,346.2904,1200.0
2021-07-02 15:30:00,369.66,369.74,369.27,369.42,3240.0,346.3935,346.4684,346.028,346.1686,3240.0
2021-07-02 15:40:00,369.46,369.57,369.28,369.42,5199.0,346.2061,346.3091,346.0374,346.1686,5199.0
2021-07-02 15:50:00,369.51,369.86,368.9,369.21,19846.0,346.2529,346.5809,345.6813,345.9718,19846.0
2021-07-06 09:30:00,368.03,368.03,366.43,366.56,10199.0,344.8661,344.8661,343.3668,343.4886,10199.0
2021-07-06 09:40:00,366.9,366.9,365.76,366.55,5159.0,343.8072,343.8072,342.7389,343.4792,5159.0
2021-07-06 09:50:00,366.19,366.55,365.78,366.55,3253.0,343.1419,343.4792,342.7577,343.4792,3253.0
2021-07-06 10:00:00,366.29,366.45,364.17,364.54,11728.0,343.2356,343.3855,341.249,341.5957,11728.0
2021-07-06 10:10:00,364.55,364.92,363.06,363.06,3808.0,341.6051,341.9518,340.2089,340.2089,3808.0
2021-07-06 10:20:00,363.42,363.48,362.75,363.38,5045.0,340.5462,340.6025,339.9184,340.5087,5045.0
2021-07-06 10:30:00,363.18,364.27,363.14,364.27,3251.0,340.3213,341.3427,340.2839,341.3427,3251.0
2021-07-06 10:40:00,364.24,364.37,363.37,363.52,11111.0,341.3146,341.4364,340.4994,340.6399,11111.0
2021-07-06 10:50:00,363.52,363.95,363.27,363.7,6891.0,340.6399,341.0429,340.4057,340.8086,6891.0
2021-07-06 11:00:00,363.6,363.69,363.0,363.66,7352.0,340.7149,340.7992,340.1527,340.7711,7352.0
2021-07-06 11:10:00,363.52,364.26,363.48,364.06,3977.0,340.6399,341.3334,340.6025,341.1459,3977.0
2021-07-06 11:20:00,364.41,364.41,363.63,363.69,2417.0,341.4739,341.4739,340.743,340.7992,2417.0
2021-07-06 11:30:00,364.05,364.76,364.05,364.74,2802.0,341.1366,341.8019,341.1366,341.7831,2802.0
2021-07-06 11:40:00,364.66,365.71,364.65,365.63,3375.0,341.7082,342.6921,341.6988,342.6171,3375.0
2021-07-06 11:50:00,365.6,365.83,365.18,365.75,5472.0,342.589,342.8045,342.1955,342.7296,5472.0
2021-07-06 12:00:00,365.52,365.78,365.18,365.61,3370.0,342.5141,342.7577,342.1955,342.5984,3370.0
2021-07-06 12:10:00,365.73,366.7,365.73,366.7,3504.0,342.7108,343.6198,342.7108,343.6198,3504.0
2021-07-06 12:20:00,366.86,367.02,366.36,366.87,6938.0,343.7697,343.9196,343.3012,343.7791,6938.0
2021-07-06 12:30:00,366.63,366.64,366.1,366.21,3628.0,343.5542,343.5636,343.0575,343.1606,3628.0
2021-07-06 12:40:00,366.11,366.19,365.75,365.81,2025.0,343.0669,343.1419,342.7296,342.7858,2025.0
2021-07-06 12:50:00,365.96,366.42,365.91,366.42,2037.0,342.9264,343.3574,342.8795,343.3574,2037.0
2021-07-06 13:00:00,366.48,366.9,366.37,366.88,3189.0,343.4136,343.8072,343.3106,343.7885,3189.0
2021-07-06 13:10:00,366.88,366.94,366.48,366.83,2559.0,343.7885,343.8447,343.4136,343.7416,2559.0
2021-07-06 13:20:00,366.73,366.86,366.31,366.6,9992.0,343.6479,343.7697,343.2543,343.5261,9992.0
2021-07-06 13:30:00,366.54,366.91,366.54,366.84,3614.0,343.4699,343.8166,343.4699,343.751,3614.0
2021-07-06 13:40:00,367.0,367.27,366.72,366.88,3277.0,343.9009,344.1539,343.6385,343.7885,3277.0
2021-07-06 13:50:00,366.84,367.4,366.84,367.21,2102.0,343.751,344.2757,343.751,344.0977,2102.0
2021-07-06 14:00:00,367.29,367.61,367.22,367.61,2611.0,344.1727,344.4725,344.1071,344.4725,2611.0
2021-07-06 14:10:00,367.5,367.5,367.19,367.46,5192.0,344.3694,344.3694,344.0789,344.332,5192.0
2021-07-06 14:20:00,367.55,367.55,367.24,367.44,2240.0,344.4163,344.4163,344.1258,344.3132,2240.0
2021-07-06 14:30:00,367.57,367.77,367.53,367.63,1246.0,344.435,344.6224,344.3975,344.4913,1246.0
2021-07-06 14:40:00,367.63,367.77,367.48,367.68,1544.0,344.4913,344.6224,344.3507,344.5381,1544.0
2021-07-06 14:50:00,367.72,367.98,367.61,367.67,5550.0,344.5756,344.8192,344.4725,344.5287,5550.0
2021-07-06 15:00:00,367.63,368.0,367.5,368.0,3788.0,344.4913,344.838,344.3694,344.838,3788.0
2021-07-06 15:10:00,368.12,368.33,367.92,368.0,4447.0,344.9504,345.1472,344.763,344.838,4447.0
2021-07-06 15:20:00,368.06,368.1,367.71,368.1,3444.0,344.8942,344.9317,344.5662,344.9317,3444.0
2021-07-06 15:30:00,368.19,368.21,367.98,368.07,3839.0,345.016,345.0347,344.8192,344.9036,3839.0
2021-07-06 15:40:00,368.04,368.45,367.96,368.09,7184.0,344.8754,345.2596,344.8005,344.9223,7184.0
2021-07-06 15:50:00,368.28,368.4,367.62,367.65,24598.0,345.1003,345.2128,344.4819,344.51,24598.0
2021-07-07 09:30:00,367.34,369.19,367.34,368.65,6338.0,344.2195,345.9531,344.2195,345.4471,6338.0
2021-07-07 09:40:00,368.24,368.25,366.74,367.39,4802.0,345.0629,345.0722,343.6573,344.2664,4802.0
2021-07-07 09:50:00,367.71,367.75,365.8,366.58,5324.0,344.5662,344.6037,342.7764,343.5073,5324.0
2021-07-07 10:00:00,366.66,367.34,366.58,366.71,7461.0,343.5823,344.2195,343.5073,343.6292,7461.0
2021-07-07 10:10:00,366.99,367.34,366.83,367.28,3969.0,343.8915,344.2195,343.7416,344.1633,3969.0
2021-07-07 10:20:00,367.16,367.46,367.1,367.43,7100.0,344.0508,344.332,343.9946,344.3038,7100.0
2021-07-07 10:30:00,367.36,368.11,367.04,367.66,2581.0,344.2382,344.941,343.9384,344.5194,2581.0
2021-07-07 10:40:00,368.01,369.61,368.01,369.6,4091.0,344.8473,346.3466,344.8473,346.3373,4091.0
2021-07-07 10:50:00,369.53,369.73,369.04,369.73,9161.0,346.2717,346.4591,345.8125,346.4591,9161.0
2021-07-07 11:00:00,369.67,370.61,369.57,370.53,9785.0,346.4029,347.2837,346.3091,347.2087,9785.0
2021-07-07 11:10:00,370.38,370.91,370.38,370.91,4650.0,347.0682,347.5648,347.0682,347.5648,4650.0
2021-07-07 11:20:00,370.85,371.57,370.73,371.54,15765.0,347.5086,348.1833,347.3961,348.1552,15765.0
2021-07-07 11:30:00,371.8,372.06,371.57,371.78,4203.0,348.3988,348.6424,348.1833,348.38,4203.0
2021-07-07 11:40:00,371.77,371.77,370.82,371.0,11204.0,348.3707,348.3707,347.4805,347.6491,11204.0
2021-07-07 11:50:00,371.16,371.19,370.09,370.37,18877.0,347.7991,347.8272,346.7964,347.0588,18877.0
2021-07-07 12:00:00,370.33,371.02,370.3,371.01,6129.0,347.0213,347.6679,346.9932,347.6585,6129.0
2021-07-07 12:10:00,370.98,371.72,370.82,371.5,4039.0,347.6304,348.3238,347.4805,348.1177,4039.0
2021-07-07 12:20:00,371.54,371.76,371.14,371.14,6415.0,348.1552,348.3613,347.7803,347.7803,6415.0
2021-07-07 12:30:00,371.23,371.66,370.99,371.13,8750.0,347.8647,348.2676,347.6398,347.771,8750.0
2021-07-07 12:40:00,371.16,371.16,370.39,371.05,3067.0,347.7991,347.7991,347.0775,347.696,3067.0
2021-07-07 12:50:00,370.94,371.05,370.32,370.64,3404.0,347.5929,347.696,347.0119,347.3118,3404.0
2021-07-07 13:00:00,370.66,371.31,370.63,371.06,5863.0,347.3305,347.9396,347.3024,347.7054,5863.0
2021-07-07 13:10:00,371.0,371.15,370.9,371.0,3175.0,347.6491,347.7897,347.5554,347.6491,3175.0
2021-07-07 13:20:00,370.98,371.1,370.72,370.99,2801.0,347.6304,347.7428,347.3868,347.6398,2801.0
2021-07-07 13:30:00,371.03,371.31,370.98,371.22,1421.0,347.6773,347.9396,347.6304,347.8553,1421.0
2021-07-07 13:40:00,371.26,371.52,371.08,371.46,2336.0,347.8928,348.1364,347.7241,348.0802,2336.0
2021-07-07 13:50:00,371.65,371.68,370.58,370.58,5137.0,348.2582,348.2863,347.2556,347.2556,5137.0
2021-07-07 14:00:00,370.91,371.39,370.77,371.39,1703.0,347.5648,348.0146,347.4336,348.0146,1703.0
2021-07-07 14:10:00,371.45,371.49,371.04,371.13,2485.0,348.0708,348.1083,347.6866,347.771,2485.0
2021-07-07 14:20:00,371.06,371.17,370.61,371.04,4329.0,347.7054,347.8084,347.2837,347.6866,4329.0
2021-07-07 14:30:00,370.98,371.35,370.94,371.15,3533.0,347.6304,347.9771,347.5929,347.7897,3533.0
2021-07-07 14:40:00,371.22,371.47,371.07,371.3,13748.0,347.8553,348.0896,347.7147,347.9303,13748.0
2021-07-07 14:50:00,371.16,371.52,370.92,371.14,7679.0,347.7991,348.1364,347.5742,347.7803,7679.0
2021-07-07 15:00:00,371.05,371.11,370.58,370.92,8668.0,347.696,347.7522,347.2556,347.5742,8668.0
2021-07-07 15:10:00,370.98,371.31,370.82,371.2,3403.0,347.6304,347.9396,347.4805,347.8366,3403.0
2021-07-07 15:20:00,371.3,371.36,371.01,371.25,4841.0,347.9303,347.9865,347.6585,347.8834,4841.0
2021-07-07 15:30:00,371.17,371.65,370.99,371.65,9668.0,347.8084,348.2582,347.6398,348.2582,9668.0
2021-07-07 15:40:00,371.78,371.78,371.25,371.25,10275.0,348.38,348.38,347.8834,347.8834,10275.0
2021-07-07 15:50:00,371.23,371.95,371.13,371.39,33662.0,347.8647,348.5393,347.771,348.0146,33662.0
2021-07-08 09:30:00,368.9,369.15,368.3,369.15,8800.0,345.6813,345.9156,345.1191,345.9156,8800.0
2021-07-08 09:40:00,369.58,371.86,369.05,370.98,11271.0,346.3185,348.455,345.8219,347.6304,11271.0
2021-07-08 09:50:00,371.3,371.99,370.87,371.47,5868.0,347.9303,348.5768,347.5273,348.0896,5868.0
2021-07-08 10:00:00,371.33,371.33,369.85,369.86,2602.0,347.9584,347.9584,346.5715,346.5809,2602.0
2021-07-08 10:10:00,369.86,369.92,368.17,368.8,4953.0,346.5809,346.6371,344.9973,345.5876,4953.0
2021-07-08 10:20:00,368.59,368.69,367.94,368.65,6100.0,345.3908,345.4845,344.7817,345.4471,6100.0
2021-07-08 10:30:00,368.8,368.8,368.28,368.5,3940.0,345.5876,345.5876,345.1003,345.3065,3940.0
2021-07-08 10:40:00,368.36,369.61,368.27,368.99,3489.0,345.1753,346.3466,345.091,345.7657,3489.0
2021-07-08 10:50:00,369.0,369.68,368.62,368.8,3410.0,345.775,346.4122,345.4189,345.5876,3410.0
2021-07-08 11:00:00,368.88,369.8,368.74,369.8,3645.0,345.6626,346.5247,345.5314,346.5247,3645.0
2021-07-08 11:10:00,370.0,370.16,369.51,370.06,4081.0,346.7121,346.862,346.2529,346.7683,4081.0
2021-07-08 11:20:00,370.24,370.92,370.24,370.82,3513.0,346.937,347.5742,346.937,347.4805,3513.0
2021-07-08 11:30:00,370.59,370.82,370.34,370.61,3851.0,347.2649,347.4805,347.0307,347.2837,3851.0
2021-07-08 11:40:00,370.76,371.2,370.57,371.16,2818.0,347.4242,347.8366,347.2462,347.7991,2818.0
2021-07-08 11:50:00,371.16,371.16,370.28,370.47,3600.0,347.7991,347.7991,346.9745,347.1525,3600.0
2021-07-08 12:00:00,370.46,370.85,370.46,370.65,2100.0,347.1431,347.5086,347.1431,347.3212,2100.0
2021-07-08 12:10:00,370.61,371.1,370.35,370.75,2601.0,347.2837,347.7428,347.0401,347.4149,2601.0
2021-07-08 12:20:00,370.78,370.94,370.46,370.64,2512.0,347.443,347.5929,347.1431,347.3118,2512.0
2021-07-08 12:30:00,370.6,370.99,370.59,370.73,1500.0,347.2743,347.6398,347.2649,347.3961,1500.0
2021-07-08 12:40:00,370.75,371.48,370.75,371.42,3442.0,347.4149,348.0989,347.4149,348.0427,3442.0
2021-07-08 12:50:00,371.33,371.75,371.22,371.59,3100.0,347.9584,348.3519,347.8553,348.202,3100.0
2021-07-08 13:00:00,371.51,371.51,370.29,370.45,2602.0,348.127,348.127,346.9838,347.1338,2602.0
2021-07-08 13:10:00,370.37,370.85,369.97,370.85,4500.0,347.0588,347.5086,346.684,347.5086,4500.0
2021-07-08 13:20:00,370.76,370.76,369.92,370.29,2900.0,347.4242,347.4242,346.6371,346.9838,2900.0
2021-07-08 13:30:00,370.29,370.42,369.8,369.92,3578.0,346.9838,347.1056,346.5247,346.6371,3578.0
2021-07-08 13:40:00,369.82,369.98,369.31,369.31,2400.0,346.5434,346.6933,346.0655,346.0655,2400.0
2021-07-08 13:50:00,369.31,369.49,368.76,368.86,5296.0,346.0655,346.2342,345.5501,345.6438,5296.0
2021-07-08 14:00:00,368.83,368.9,368.39,368.7,3387.0,345.6157,345.6813,345.2034,345.4939,3387.0
2021-07-08 14:10:00,368.81,368.81,368.5,368.66,3149.0,345.597,345.597,345.3065,345.4564,3149.0
2021-07-08 14:20:00,368.64,368.92,368.23,368.25,2805.0,345.4377,345.7001,345.0535,345.0722,2805.0
2021-07-08 14:30:00,368.23,368.45,368.08,368.28,3693.0,345.0535,345.2596,344.9129,345.1003,3693.0
2021-07-08 14:40:00,368.3,368.38,368.07,368.12,3079.0,345.1191,345.194,344.9036,344.9504,3079.0
2021-07-08 14:50:00,368.21,368.95,368.21,368.83,2596.0,345.0347,345.7282,345.0347,345.6157,2596.0
2021-07-08 15:00:00,368.76,368.84,368.52,368.64,2438.0,345.5501,345.6251,345.3252,345.4377,2438.0
2021-07-08 15:10:00,368.52,368.52,368.27,368.4,1975.0,345.3252,345.3252,345.091,345.2128,1975.0
2021-07-08 15:20:00,368.33,368.83,368.33,368.59,2761.0,345.1472,345.6157,345.1472,345.3908,2761.0
2021-07-08 15:30:00,369.15,370.16,369.15,369.7,4650.0,345.9156,346.862,345.9156,346.431,4650.0
2021-07-08 15:40:00,369.7,369.77,368.94,369.03,8950.0,346.431,346.4966,345.7188,345.8031,8950.0
2021-07-08 15:50:00,369.13,370.19,369.02,370.19,27215.0,345.8968,346.8901,345.7938,346.8901,27215.0
2021-07-09 09:30:00,372.48,373.08,372.24,372.5,10958.0,349.036,349.5982,348.8111,349.0547,10958.0
2021-07-09 09:40:00,372.48,372.82,371.77,371.77,9130.0,349.036,349.3546,348.3707,348.3707,9130.0
2021-07-09 09:50:00,371.77,373.44,371.67,373.21,9303.0,348.3707,349.9356,348.277,349.72,9303.0
2021-07-09 10:00:00,373.06,373.51,373.0,373.18,2084.0,349.5795,350.0012,349.5233,349.6919,2084.0
2021-07-09 10:10:00,373.01,373.33,372.71,373.23,2023.0,349.5326,349.8325,349.2515,349.7388,2023.0
2021-07-09 10:20:00,373.11,373.36,371.84,372.35,5841.0,349.6263,349.8606,348.4363,348.9142,5841.0
2021-07-09 10:30:00,372.64,372.64,371.76,371.94,2172.0,349.1859,349.1859,348.3613,348.53,2172.0
2021-07-09 10:40:00,371.95,371.95,371.14,371.43,1671.0,348.5393,348.5393,347.7803,348.0521,1671.0
2021-07-09 10:50:00,371.38,371.38,370.16,370.31,3094.0,348.0052,348.0052,346.862,347.0026,3094.0
2021-07-09 11:00:00,370.32,370.56,370.32,370.56,1661.0,347.0119,347.2368,347.0119,347.2368,1661.0
2021-07-09 11:10:00,370.37,370.62,370.19,370.56,2524.0,347.0588,347.2931,346.8901,347.2368,2524.0
2021-07-09 11:20:00,370.64,371.09,370.6,371.03,6534.0,347.3118,347.7335,347.2743,347.6773,6534.0
2021-07-09 11:30:00,371.11,371.47,371.08,371.35,5056.0,347.7522,348.0896,347.7241,347.9771,5056.0
2021-07-09 11:40:00,371.54,372.3,371.5,371.61,3699.0,348.1552,348.8673,348.1177,348.2207,3699.0
2021-07-09 11:50:00,371.56,371.75,371.06,371.09,3225.0,348.1739,348.3519,347.7054,347.7335,3225.0
2021-07-09 12:00:00,371.05,371.65,370.66,370.67,10509.0,347.696,348.2582,347.3305,347.3399,10509.0
2021-07-09 12:10:00,370.58,370.58,369.81,370.16,8566.0,347.2556,347.2556,346.534,346.862,8566.0
2021-07-09 12:20:00,370.15,370.19,369.38,369.74,8478.0,346.8526,346.8901,346.1311,346.4684,8478.0
2021-07-09 12:30:00,369.76,370.25,369.75,370.09,2718.0,346.4872,346.9463,346.4778,346.7964,2718.0
2021-07-09 12:40:00,369.88,370.37,369.88,370.26,2694.0,346.5996,347.0588,346.5996,346.9557,2694.0
2021-07-09 12:50:00,370.21,370.33,369.79,369.79,3400.0,346.9089,347.0213,346.5153,346.5153,3400.0
2021-07-09 13:00:00,369.82,370.06,369.61,369.61,2621.0,346.5434,346.7683,346.3466,346.3466,2621.0
2021-07-09 13:10:00,369.56,369.99,369.54,369.84,4160.0,346.2998,346.7027,346.281,346.5622,4160.0
2021-07-09 13:20:00,369.81,370.01,369.71,369.89,1786.0,346.534,346.7215,346.4403,346.609,1786.0
2021-07-09 13:30:00,369.97,370.15,369.86,369.9,1800.0,346.684,346.8526,346.5809,346.6184,1800.0
2021-07-09 13:40:00,370.06,370.58,369.99,370.49,1825.0,346.7683,347.2556,346.7027,347.1712,1825.0
2021-07-09 13:50:00,370.51,370.76,370.48,370.65,2336.0,347.19,347.4242,347.1619,347.3212,2336.0
2021-07-09 14:00:00,370.61,370.72,370.5,370.71,2383.0,347.2837,347.3868,347.1806,347.3774,2383.0
2021-07-09 14:10:00,370.69,371.04,370.58,371.04,3749.0,347.3587,347.6866,347.2556,347.6866,3749.0
2021-07-09 14:20:00,370.99,371.32,370.95,371.21,1699.0,347.6398,347.949,347.6023,347.8459,1699.0
2021-07-09 14:30:00,371.09,371.42,371.09,371.42,1559.0,347.7335,348.0427,347.7335,348.0427,1559.0
2021-07-09 14:40:00,371.32,371.32,370.85,371.15,2100.0,347.949,347.949,347.5086,347.7897,2100.0
2021-07-09 14:50:00,371.26,371.48,371.17,371.32,1797.0,347.8928,348.0989,347.8084,347.949,1797.0
2021-07-09 15:00:00,371.38,371.38,371.06,371.08,1276.0,348.0052,348.0052,347.7054,347.7241,1276.0
2021-07-09 15:10:00,371.15,371.49,371.15,371.48,2209.0,347.7897,348.1083,347.7897,348.0989,2209.0
2021-07-09 15:20:00,371.46,371.66,371.27,371.66,2950.0,348.0802,348.2676,347.9021,348.2676,2950.0
2021-07-09 15:30:00,371.65,371.82,371.34,371.53,2013.0,348.2582,348.4175,347.9677,348.1458,2013.0
2021-07-09 15:40:00,371.57,371.58,371.14,371.43,5223.0,348.1833,348.1926,347.7803,348.0521,5223.0
2021-07-09 15:50:00,371.6,371.99,371.53,371.9,17441.0,348.2114,348.5768,348.1458,348.4925,17441.0
2021-07-12 09:30:00,370.16,370.55,368.62,369.93,9966.0,346.862,347.2275,345.4189,346.6465,9966.0
2021-07-12 09:40:00,370.0,370.42,369.52,369.96,2385.0,346.7121,347.1056,346.2623,346.6746,2385.0
2021-07-12 09:50:00,369.8,370.54,369.33,370.53,3400.0,346.5247,347.2181,346.0843,347.2087,3400.0
2021-07-12 10:00:00,370.4,371.39,370.1,371.14,4213.0,347.0869,348.0146,346.8058,347.7803,4213.0
2021-07-12 10:10:00,370.88,371.34,370.63,371.33,2481.0,347.5367,347.9677,347.3024,347.9584,2481.0
2021-07-12 10:20:00,371.91,372.45,371.73,372.09,4612.0,348.5019,349.0079,348.3332,348.6705,4612.0
2021-07-12 10:30:00,372.16,372.35,371.2,371.45,1520.0,348.7361,348.9142,347.8366,348.0708,1520.0
2021-07-12 10:40:00,371.42,371.61,370.97,371.25,3858.0,348.0427,348.2207,347.621,347.8834,3858.0
2021-07-12 10:50:00,371.21,371.24,370.79,371.14,2588.0,347.8459,347.874,347.4524,347.7803,2588.0
2021-07-12 11:00:00,370.99,370.99,370.36,370.54,2246.0,347.6398,347.6398,347.0494,347.2181,2246.0
2021-07-12 11:10:00,370.3,370.65,370.3,370.63,1768.0,346.9932,347.3212,346.9932,347.3024,1768.0
2021-07-12 11:20:00,370.8,370.99,369.85,369.95,6318.0,347.4617,347.6398,346.5715,346.6652,6318.0
2021-07-12 11:30:00,369.99,369.99,369.27,369.56,3970.0,346.7027,346.7027,346.028,346.2998,3970.0
2021-07-12 11:40:00,369.4,369.55,369.31,369.52,1500.0,346.1498,346.2904,346.0655,346.2623,1500.0
2021-07-12 11:50:00,369.52,369.52,369.24,369.24,2100.0,346.2623,346.2623,345.9999,345.9999,2100.0
2021-07-12 12:00:00,369.38,369.91,369.38,369.59,1300.0,346.1311,346.6277,346.1311,346.3279,1300.0
2021-07-12 12:10:00,369.57,369.79,369.44,369.69,2318.0,346.3091,346.5153,346.1873,346.4216,2318.0
2021-07-12 12:20:00,369.47,369.5,368.92,369.19,4168.0,346.2154,346.2436,345.7001,345.9531,4168.0
2021-07-12 12:30:00,369.0,369.33,369.0,369.11,3146.0,345.775,346.0843,345.775,345.8781,3146.0
2021-07-12 12:40:00,369.11,369.28,368.72,368.72,7171.0,345.8781,346.0374,345.5126,345.5126,7171.0
2021-07-12 12:50:00,368.51,368.61,368.28,368.37,2256.0,345.3159,345.4096,345.1003,345.1847,2256.0
2021-07-12 13:00:00,368.4,368.66,368.4,368.64,1090.0,345.2128,345.4564,345.2128,345.4377,1090.0
2021-07-12 13:10:00,368.56,368.68,368.48,368.68,1000.0,345.3627,345.4752,345.2878,345.4752,1000.0
2021-07-12 13:20:00,368.78,368.98,368.71,368.97,4011.0,345.5689,345.7563,345.5033,345.7469,4011.0
2021-07-12 13:30:00,368.87,369.05,368.87,369.05,1307.0,345.6532,345.8219,345.6532,345.8219,1307.0
2021-07-12 13:40:00,369.0,369.27,368.83,369.27,2758.0,345.775,346.028,345.6157,346.028,2758.0
2021-07-12 13:50:00,369.27,369.5,369.25,369.46,2680.0,346.028,346.2436,346.0093,346.2061,2680.0
2021-07-12 14:00:00,369.39,369.52,369.17,369.25,3800.0,346.1405,346.2623,345.9343,346.0093,3800.0
2021-07-12 14:10:00,369.27,369.42,369.21,369.33,1927.0,346.028,346.1686,345.9718,346.0843,1927.0
2021-07-12 14:20:00,369.33,369.56,369.2,369.45,3455.0,346.0843,346.2998,345.9624,346.1967,3455.0
2021-07-12 14:30:00,369.41,369.62,369.41,369.58,1684.0,346.1592,346.356,346.1592,346.3185,1684.0
2021-07-12 14:40:00,369.66,370.33,369.66,370.24,4476.0,346.3935,347.0213,346.3935,346.937,4476.0
2021-07-12 14:50:00,370.21,370.23,369.9,369.93,2902.0,346.9089,346.9276,346.6184,346.6465,2902.0
2021-07-12 15:00:00,369.97,369.98,369.68,369.84,1504.0,346.684,346.6933,346.4122,346.5622,1504.0
2021-07-12 15:10:00,370.01,370.16,369.85,370.1,1852.0,346.7215,346.862,346.5715,346.8058,1852.0
2021-07-12 15:20:00,370.23,370.28,370.02,370.28,2206.0,346.9276,346.9745,346.7308,346.9745,2206.0
2021-07-12 15:30:00,370.19,370.31,370.07,370.2,2720.0,346.8901,347.0026,346.7777,346.8995,2720.0
2021-07-12 15:40:00,370.13,370.39,370.05,370.32,3740.0,346.8339,347.0775,346.7589,347.0119,3740.0
2021-07-12 15:50:00,370.47,370.62,370.01,370.61,25348.0,347.1525,347.2931,346.7215,347.2837,25348.0
2021-07-13 09:30:00,370.6,373.98,370.43,373.69,25749.0,347.2743,350.4416,347.115,350.1698,25749.0
2021-07-13 09:40:00,373.88,373.9,371.05,371.19,17306.0,350.3479,350.3666,347.696,347.8272,17306.0
2021-07-13 09:50:00,371.39,371.66,370.51,371.66,8866.0,348.0146,348.2676,347.19,348.2676,8866.0
2021-07-13 10:00:00,371.2,371.41,370.6,371.06,4246.0,347.8366,348.0333,347.2743,347.7054,4246.0
2021-07-13 10:10:00,371.06,371.07,370.68,371.07,2424.0,347.7054,347.7147,347.3493,347.7147,2424.0
2021-07-13 10:20:00,371.06,371.68,371.06,371.08,3942.0,347.7054,348.2863,347.7054,347.7241,3942.0
2021-07-13 10:30:00,370.92,371.57,370.92,371.23,2780.0,347.5742,348.1833,347.5742,347.8647,2780.0
2021-07-13 10:40:00,371.43,371.43,370.42,370.48,2506.0,348.0521,348.0521,347.1056,347.1619,2506.0
2021-07-13 10:50:00,370.49,370.64,370.03,370.54,5986.0,347.1712,347.3118,346.7402,347.2181,5986.0
2021-07-13 11:00:00,370.68,370.91,370.36,370.75,2889.0,347.3493,347.5648,347.0494,347.4149,2889.0
2021-07-13 11:10:00,370.65,371.12,370.63,371.03,3892.0,347.3212,347.7616,347.3024,347.6773,3892.0
2021-07-13 11:20:00,370.95,371.12,370.59,370.59,4540.0,347.6023,347.7616,347.2649,347.2649,4540.0
2021-07-13 11:30:00,370.34,370.45,369.8,370.04,3064.0,347.0307,347.1338,346.5247,346.7496,3064.0
2021-07-13 11:40:00,369.94,369.94,369.4,369.86,3648.0,346.6559,346.6559,346.1498,346.5809,3648.0
2021-07-13 11:50:00,369.92,369.92,369.48,369.69,3292.0,346.6371,346.6371,346.2248,346.4216,3292.0
2021-07-13 12:00:00,369.75,369.94,369.57,369.78,4235.0,346.4778,346.6559,346.3091,346.5059,4235.0
2021-07-13 12:10:00,369.86,369.89,369.48,369.75,2000.0,346.5809,346.609,346.2248,346.4778,2000.0
2021-07-13 12:20:00,369.69,369.83,369.45,369.83,3958.0,346.4216,346.5528,346.1967,346.5528,3958.0
2021-07-13 12:30:00,369.87,369.87,369.5,369.5,3184.0,346.5903,346.5903,346.2436,346.2436,3184.0
2021-07-13 12:40:00,369.51,369.58,369.01,369.27,2901.0,346.2529,346.3185,345.7844,346.028,2901.0
2021-07-13 12:50:00,369.33,369.57,369.33,369.5,1500.0,346.0843,346.3091,346.0843,346.2436,1500.0
2021-07-13 13:00:00,369.47,369.53,369.07,369.07,4300.0,346.2154,346.2717,345.8406,345.8406,4300.0
2021-07-13 13:10:00,369.15,369.41,369.09,369.35,3359.0,345.9156,346.1592,345.8594,346.103,3359.0
2021-07-13 13:20:00,369.33,369.76,369.33,369.56,4141.0,346.0843,346.4872,346.0843,346.2998,4141.0
2021-07-13 13:30:00,369.58,369.69,368.89,369.01,2823.0,346.3185,346.4216,345.6719,345.7844,2823.0
2021-07-13 13:40:00,369.13,369.51,368.98,369.39,2200.0,345.8968,346.2529,345.7563,346.1405,2200.0
2021-07-13 13:50:00,369.33,369.75,369.28,369.75,2530.0,346.0843,346.4778,346.0374,346.4778,2530.0
2021-07-13 14:00:00,369.52,369.57,369.17,369.53,5026.0,346.2623,346.3091,345.9343,346.2717,5026.0
2021-07-13 14:10:00,369.65,369.82,369.63,369.71,3502.0,346.3841,346.5434,346.3654,346.4403,3502.0
2021-07-13 14:20:00,369.69,369.77,369.06,369.07,3401.0,346.4216,346.4966,345.8312,345.8406,3401.0
2021-07-13 14:30:00,368.95,368.99,368.65,368.7,6118.0,345.7282,345.7657,345.4471,345.4939,6118.0
2021-07-13 14:40:00,368.73,368.76,368.25,368.52,5518.0,345.522,345.5501,345.0722,345.3252,5518.0
2021-07-13 14:50:00,368.5,368.64,368.21,368.39,6100.0,345.3065,345.4377,345.0347,345.2034,6100.0
2021-07-13 15:00:00,368.36,368.83,368.21,368.22,6235.0,345.1753,345.6157,345.0347,345.0441,6235.0
2021-07-13 15:10:00,368.1,368.33,367.8,368.06,5731.0,344.9317,345.1472,344.6506,344.8942,5731.0
2021-07-13 15:20:00,368.13,368.32,367.62,368.18,9721.0,344.9598,345.1378,344.4819,345.0066,9721.0
2021-07-13 15:30:00,368.28,368.72,368.16,368.72,12086.0,345.1003,345.5126,344.9879,345.5126,12086.0
2021-07-13 15:40:00,368.71,368.89,368.33,368.46,15763.0,345.5033,345.6719,345.1472,345.269,15763.0
2021-07-13 15:50:00,368.44,368.44,367.29,367.31,77308.0,345.2503,345.2503,344.1727,344.1914,77308.0
2021-07-14 09:30:00,367.36,368.32,365.69,367.25,13131.0,344.2382,345.1378,342.6734,344.1352,13131.0
2021-07-14 09:40:00,367.8,368.41,367.36,368.41,3796.0,344.6506,345.2222,344.2382,345.2222,3796.0
2021-07-14 09:50:00,368.35,368.45,365.97,365.97,3302.0,345.1659,345.2596,342.9357,342.9357,3302.0
2021-07-14 10:00:00,366.38,366.55,364.22,364.86,8179.0,343.3199,343.4792,341.2959,341.8956,8179.0
2021-07-14 10:10:00,364.94,366.19,364.47,366.1,8432.0,341.9706,343.1419,341.5301,343.0575,8432.0
2021-07-14 10:20:00,365.9,366.83,365.89,366.58,3768.0,342.8701,343.7416,342.8608,343.5073,3768.0
2021-07-14 10:30:00,366.58,367.29,366.25,366.88,9360.0,343.5073,344.1727,343.1981,343.7885,9360.0
2021-07-14 10:40:00,367.0,367.23,365.9,366.62,5785.0,343.9009,344.1164,342.8701,343.5448,5785.0
2021-07-14 10:50:00,366.93,367.2,366.67,366.87,3358.0,343.8353,344.0883,343.5917,343.7791,3358.0
2021-07-14 11:00:00,366.61,366.64,365.59,365.7,5655.0,343.5354,343.5636,342.5796,342.6827,5655.0
2021-07-14 11:10:00,365.7,366.06,365.39,365.58,9071.0,342.6827,343.0201,342.3922,342.5703,9071.0
2021-07-14 11:20:00,365.64,365.94,365.0,365.02,6726.0,342.6265,342.9076,342.0268,342.0455,6726.0
2021-07-14 11:30:00,365.0,365.55,364.54,365.3,15351.0,342.0268,342.5422,341.5957,342.3079,15351.0
2021-07-14 11:40:00,365.27,365.27,364.23,364.24,10370.0,342.2798,342.2798,341.3052,341.3146,10370.0
2021-07-14 11:50:00,364.38,365.06,364.14,364.88,19330.0,341.4458,342.083,341.2209,341.9143,19330.0
2021-07-14 12:00:00,364.83,365.53,364.74,365.07,27871.0,341.8675,342.5234,341.7831,342.0924,27871.0
2021-07-14 12:10:00,365.17,365.33,364.91,365.13,15222.0,342.1861,342.336,341.9424,342.1486,15222.0
2021-07-14 12:20:00,365.24,365.48,364.87,365.1,6540.0,342.2517,342.4766,341.905,342.1205,6540.0
2021-07-14 12:30:00,365.12,365.54,364.89,365.4,6308.0,342.1392,342.5328,341.9237,342.4016,6308.0
2021-07-14 12:40:00,365.28,365.63,365.2,365.55,5594.0,342.2892,342.6171,342.2142,342.5422,5594.0
2021-07-14 12:50:00,365.54,365.64,365.11,365.35,4426.0,342.5328,342.6265,342.1299,342.3548,4426.0
2021-07-14 13:00:00,365.43,365.44,364.58,364.59,7576.0,342.4297,342.4391,341.6332,341.6426,7576.0
2021-07-14 13:10:00,364.45,364.67,363.94,364.0,30820.0,341.5114,341.7176,341.0335,341.0897,30820.0
2021-07-14 13:20:00,364.04,364.57,363.62,364.56,14320.0,341.1272,341.6238,340.7336,341.6145,14320.0
2021-07-14 13:30:00,364.93,365.63,364.62,365.0,12094.0,341.9612,342.6171,341.6707,342.0268,12094.0
2021-07-14 13:40:00,365.33,365.49,364.78,364.88,14208.0,342.336,342.4859,341.8206,341.9143,14208.0
2021-07-14 13:50:00,364.99,365.15,364.82,365.05,8293.0,342.0174,342.1673,341.8581,342.0736,8293.0
2021-07-14 14:00:00,365.04,365.28,364.49,365.25,24874.0,342.0643,342.2892,341.5489,342.261,24874.0
2021-07-14 14:10:00,365.35,365.48,364.69,365.31,10291.0,342.3548,342.4766,341.7363,342.3173,10291.0
2021-07-14 14:20:00,365.31,365.31,364.75,365.13,9925.0,342.3173,342.3173,341.7925,342.1486,9925.0
2021-07-14 14:30:00,365.02,365.13,364.6,365.04,3400.0,342.0455,342.1486,341.652,342.0643,3400.0
2021-07-14 14:40:00,365.04,365.66,364.86,365.3,6009.0,342.0643,342.6452,341.8956,342.3079,6009.0
2021-07-14 14:50:00,365.3,365.69,365.18,365.48,4604.0,342.3079,342.6734,342.1955,342.4766,4604.0
2021-07-14 15:00:00,365.48,365.72,364.75,364.88,21765.0,342.4766,342.7015,341.7925,341.9143,21765.0
2021-07-14 15:10:00,364.89,364.99,363.93,364.24,68713.0,341.9237,342.0174,341.0241,341.3146,68713.0
2021-07-14 15:20:00,364.15,364.72,364.0,364.15,41166.0,341.2303,341.7644,341.0897,341.2303,41166.0
2021-07-14 15:30:00,364.07,364.61,363.8,364.18,35799.0,341.1553,341.6613,340.9023,341.2584,35799.0
2021-07-14 15:40:00,364.25,364.67,363.86,364.25,36524.0,341.324,341.7176,340.9585,341.324,36524.0
2021-07-14 15:50:00,364.14,364.9,363.83,363.94,95493.0,341.2209,341.9331,340.9304,341.0335,95493.0
2021-07-15 09:30:00,362.34,365.72,361.71,365.72,11651.0,339.5342,342.7015,338.9439,342.7015,11651.0
2021-07-15 09:40:00,364.79,364.93,363.81,363.81,3535.0,341.83,341.9612,340.9117,340.9117,3535.0
2021-07-15 09:50:00,364.0,364.19,363.39,363.75,6300.0,341.0897,341.2678,340.5181,340.8555,6300.0
2021-07-15 10:00:00,363.7,363.99,363.02,363.02,2526.0,340.8086,341.0804,340.1714,340.1714,2526.0
2021-07-15 10:10:00,363.17,363.52,362.29,363.5,6438.0,340.312,340.6399,339.4874,340.6212,6438.0
2021-07-15 10:20:00,363.65,364.1,363.28,363.8,7639.0,340.7618,341.1834,340.415,340.9023,7639.0
2021-07-15 10:30:00,363.76,365.48,363.76,365.02,2400.0,340.8648,342.4766,340.8648,342.0455,2400.0
2021-07-15 10:40:00,365.26,365.26,364.57,364.65,3102.0,342.2704,342.2704,341.6238,341.6988,3102.0
2021-07-15 10:50:00,364.6,365.42,364.59,365.32,1986.0,341.652,342.4203,341.6426,342.3266,1986.0
2021-07-15 11:00:00,364.98,365.1,364.68,364.7,1824.0,342.008,342.1205,341.7269,341.7457,1824.0
2021-07-15 11:10:00,364.24,364.41,363.56,363.56,1414.0,341.3146,341.4739,340.6774,340.6774,1414.0
2021-07-15 11:20:00,363.37,363.74,363.23,363.23,2400.0,340.4994,340.8461,340.3682,340.3682,2400.0
2021-07-15 11:30:00,363.37,364.17,363.37,364.17,2624.0,340.4994,341.249,340.4994,341.249,2624.0
2021-07-15 11:40:00,364.36,364.42,363.82,364.13,3820.0,341.4271,341.4833,340.9211,341.2115,3820.0
2021-07-15 11:50:00,364.18,364.73,364.18,364.71,1780.0,341.2584,341.7738,341.2584,341.755,1780.0
2021-07-15 12:00:00,364.88,365.08,364.63,364.66,3098.0,341.9143,342.1017,341.6801,341.7082,3098.0
2021-07-15 12:10:00,364.78,365.22,364.43,364.54,4107.0,341.8206,342.2329,341.4927,341.5957,4107.0
2021-07-15 12:20:00,364.45,364.54,364.19,364.21,2117.0,341.5114,341.5957,341.2678,341.2865,2117.0
2021-07-15 12:30:00,364.45,365.27,364.43,364.81,2200.0,341.5114,342.2798,341.4927,341.8487,2200.0
2021-07-15 12:40:00,364.84,365.2,364.76,365.2,1179.0,341.8769,342.2142,341.8019,342.2142,1179.0
2021-07-15 12:50:00,365.09,365.26,364.95,365.0,3400.0,342.1111,342.2704,341.9799,342.0268,3400.0
2021-07-15 13:00:00,365.01,365.4,364.97,365.29,1885.0,342.0362,342.4016,341.9987,342.2985,1885.0
2021-07-15 13:10:00,365.17,365.17,364.0,364.0,4165.0,342.1861,342.1861,341.0897,341.0897,4165.0
2021-07-15 13:20:00,363.94,364.19,363.85,364.08,8419.0,341.0335,341.2678,340.9492,341.1647,8419.0
2021-07-15 13:30:00,364.05,364.18,363.79,363.82,5199.0,341.1366,341.2584,340.8929,340.9211,5199.0
2021-07-15 13:40:00,363.83,364.33,363.83,364.19,4309.0,340.9304,341.399,340.9304,341.2678,4309.0
2021-07-15 13:50:00,364.24,364.35,363.94,364.07,3904.0,341.3146,341.4177,341.0335,341.1553,3904.0
2021-07-15 14:00:00,364.29,364.38,363.9,364.38,1835.0,341.3615,341.4458,340.996,341.4458,1835.0
2021-07-15 14:10:00,364.34,364.42,363.9,364.01,10965.0,341.4083,341.4833,340.996,341.0991,10965.0
2021-07-15 14:20:00,364.01,364.32,363.99,364.18,9359.0,341.0991,341.3896,341.0804,341.2584,9359.0
2021-07-15 14:30:00,364.13,364.15,363.94,363.95,4583.0,341.2115,341.2303,341.0335,341.0429,4583.0
2021-07-15 14:40:00,364.0,364.27,363.91,364.24,5048.0,341.0897,341.3427,341.0054,341.3146,5048.0
2021-07-15 14:50:00,364.21,364.59,363.95,364.51,4226.0,341.2865,341.6426,341.0429,341.5676,4226.0
2021-07-15 15:00:00,364.56,365.02,364.12,364.63,12144.0,341.6145,342.0455,341.2022,341.6801,12144.0
2021-07-15 15:10:00,364.83,365.15,364.74,365.15,1776.0,341.8675,342.1673,341.7831,342.1673,1776.0
2021-07-15 15:20:00,365.19,365.43,364.95,365.0,6784.0,342.2048,342.4297,341.9799,342.0268,6784.0
2021-07-15 15:30:00,364.84,365.12,364.68,364.68,8527.0,341.8769,342.1392,341.7269,341.7269,8527.0
2021-07-15 15:40:00,364.81,365.0,364.48,364.48,5658.0,341.8487,342.0268,341.5395,341.5395,5658.0
2021-07-15 15:50:00,364.59,365.12,364.03,364.13,39167.0,341.6426,342.1392,341.1178,341.2115,39167.0
2021-07-16 09:30:00,365.42,365.42,362.71,363.31,15720.0,342.4203,342.4203,339.8809,340.4432,15720.0
2021-07-16 09:40:00,363.15,363.15,361.64,361.78,19841.0,340.2932,340.2932,338.8783,339.0095,19841.0
2021-07-16 09:50:00,361.86,362.81,361.67,362.81,6119.0,339.0844,339.9746,338.9064,339.9746,6119.0
2021-07-16 10:00:00,362.61,362.98,362.03,362.1,17855.0,339.7872,340.1339,339.2437,339.3093,17855.0
2021-07-16 10:10:00,362.1,362.1,361.34,361.83,6051.0,339.3093,339.3093,338.5971,339.0563,6051.0
2021-07-16 10:20:00,361.85,362.73,361.42,361.42,10822.0,339.075,339.8997,338.6721,338.6721,10822.0
2021-07-16 10:30:00,361.83,362.33,361.59,362.06,4890.0,339.0563,339.5248,338.8314,339.2718,4890.0
2021-07-16 10:40:00,362.29,362.29,361.59,362.03,6051.0,339.4874,339.4874,338.8314,339.2437,6051.0
2021-07-16 10:50:00,362.18,362.92,362.1,362.15,22806.0,339.3843,340.0777,339.3093,339.3562,22806.0
2021-07-16 11:00:00,362.2,363.72,362.11,363.68,21901.0,339.403,340.8273,339.3187,340.7899,21901.0
2021-07-16 11:10:00,363.68,363.94,363.39,363.94,1290.0,340.7899,341.0335,340.5181,341.0335,1290.0
2021-07-16 11:20:00,364.07,364.6,363.88,364.35,1864.0,341.1553,341.652,340.9773,341.4177,1864.0
2021-07-16 11:30:00,364.54,364.9,364.54,364.66,6268.0,341.5957,341.9331,341.5957,341.7082,6268.0
2021-07-16 11:40:00,365.14,365.26,364.84,364.84,2284.0,342.158,342.2704,341.8769,341.8769,2284.0
2021-07-16 11:50:00,365.02,365.1,364.69,364.69,2693.0,342.0455,342.1205,341.7363,341.7363,2693.0
2021-07-16 12:00:00,364.71,365.43,364.54,365.22,4164.0,341.755,342.4297,341.5957,342.2329,4164.0
2021-07-16 12:10:00,365.41,365.77,365.41,365.57,1601.0,342.411,342.7483,342.411,342.5609,1601.0
2021-07-16 12:20:00,365.5,365.5,365.21,365.21,1836.0,342.4953,342.4953,342.2236,342.2236,1836.0
2021-07-16 12:30:00,365.25,365.98,365.24,365.65,1776.0,342.261,342.9451,342.2517,342.6359,1776.0
2021-07-16 12:40:00,365.66,365.76,365.26,365.31,2859.0,342.6452,342.7389,342.2704,342.3173,2859.0
2021-07-16 12:50:00,365.42,365.42,364.78,364.78,4025.0,342.4203,342.4203,341.8206,341.8206,4025.0
2021-07-16 13:00:00,364.85,364.85,364.41,364.54,2805.0,341.8862,341.8862,341.4739,341.5957,2805.0
2021-07-16 13:10:00,364.47,364.47,364.27,364.46,3855.0,341.5301,341.5301,341.3427,341.5208,3855.0
2021-07-16 13:20:00,364.73,364.75,364.56,364.74,5590.0,341.7738,341.7925,341.6145,341.7831,5590.0
2021-07-16 13:30:00,364.68,364.87,364.37,364.44,5035.0,341.7269,341.905,341.4364,341.502,5035.0
2021-07-16 13:40:00,364.31,364.31,363.97,363.98,2820.0,341.3802,341.3802,341.0616,341.071,2820.0
2021-07-16 13:50:00,363.92,364.3,363.91,363.98,3196.0,341.0148,341.3708,341.0054,341.071,3196.0
2021-07-16 14:00:00,363.89,364.29,363.72,364.14,2943.0,340.9866,341.3615,340.8273,341.2209,2943.0
2021-07-16 14:10:00,364.16,364.67,363.96,364.4,2801.0,341.2397,341.7176,341.0522,341.4645,2801.0
2021-07-16 14:20:00,364.31,364.31,363.89,363.91,1600.0,341.3802,341.3802,340.9866,341.0054,1600.0
2021-07-16 14:30:00,363.97,364.05,363.51,363.52,2521.0,341.0616,341.1366,340.6306,340.6399,2521.0
2021-07-16 14:40:00,363.78,364.02,363.61,364.0,2014.0,340.8836,341.1085,340.7243,341.0897,2014.0
2021-07-16 14:50:00,363.98,364.65,363.98,364.56,3803.0,341.071,341.6988,341.071,341.6145,3803.0
2021-07-16 15:00:00,364.66,364.66,363.87,363.92,8005.0,341.7082,341.7082,340.9679,341.0148,8005.0
2021-07-16 15:10:00,363.87,364.21,363.67,364.17,8769.0,340.9679,341.2865,340.7805,341.249,8769.0
2021-07-16 15:20:00,364.11,364.14,363.79,363.97,8551.0,341.1928,341.2209,340.8929,341.0616,8551.0
2021-07-16 15:30:00,363.91,364.04,362.94,363.04,36882.0,341.0054,341.1272,340.0964,340.1901,36882.0
2021-07-16 15:40:00,362.96,363.11,362.54,362.86,24875.0,340.1152,340.2557,339.7216,340.0215,24875.0
2021-07-16 15:50:00,362.75,363.18,362.58,362.91,50000.0,339.9184,340.3213,339.7591,340.0683,50000.0
2021-07-19 09:30:00,361.37,362.32,360.55,361.18,27097.0,338.6253,339.5155,337.8569,338.4472,27097.0
2021-07-19 09:40:00,361.13,361.37,359.18,359.31,11296.0,338.4004,338.6253,336.5731,336.6949,11296.0
2021-07-19 09:50:00,359.11,359.4,357.37,358.0,8499.0,336.5075,336.7792,334.877,335.4674,8499.0
2021-07-19 10:00:00,357.79,358.01,356.39,357.32,11955.0,335.2706,335.4767,333.9587,334.8302,11955.0
2021-07-19 10:10:00,356.77,357.66,354.61,354.61,12252.0,334.3148,335.1488,332.2907,332.2907,12252.0
2021-07-19 10:20:00,353.93,355.11,353.61,354.75,11694.0,331.6535,332.7593,331.3537,332.4219,11694.0
2021-07-19 10:30:00,354.67,355.76,353.57,355.63,8614.0,332.347,333.3684,331.3162,333.2465,8614.0
2021-07-19 10:40:00,355.42,356.62,355.24,356.15,7700.0,333.0498,334.1742,332.8811,333.7338,7700.0
2021-07-19 10:50:00,356.02,356.14,354.25,354.89,7305.0,333.612,333.7244,331.9534,332.5531,7305.0
2021-07-19 11:00:00,354.93,355.1,354.18,354.94,4469.0,332.5906,332.7499,331.8878,332.6,4469.0
2021-07-19 11:10:00,354.89,355.5,354.59,355.36,7100.0,332.5531,333.1247,332.272,332.9935,7100.0
2021-07-19 11:20:00,355.43,355.82,354.22,354.28,6270.0,333.0591,333.4246,331.9253,331.9815,6270.0
2021-07-19 11:30:00,353.95,354.64,353.57,353.62,5380.0,331.6723,332.3188,331.3162,331.363,5380.0
2021-07-19 11:40:00,353.58,354.68,353.48,354.12,7236.0,331.3256,332.3563,331.2319,331.8316,7236.0
2021-07-19 11:50:00,354.2,354.25,353.8,354.0,9233.0,331.9065,331.9534,331.5317,331.7191,9233.0
2021-07-19 12:00:00,353.88,353.89,352.17,352.18,11700.0,331.6067,331.6161,330.0043,330.0137,11700.0
2021-07-19 12:10:00,352.17,352.17,351.66,351.72,7365.0,330.0043,330.0043,329.5264,329.5826,7365.0
2021-07-19 12:20:00,351.64,351.95,351.44,351.52,7919.0,329.5077,329.7982,329.3203,329.3952,7919.0
2021-07-19 12:30:00,351.44,352.39,351.34,352.09,5528.0,329.3203,330.2105,329.2265,329.9293,5528.0
2021-07-19 12:40:00,352.05,352.12,351.65,351.93,5190.0,329.8919,329.9575,329.517,329.7794,5190.0
2021-07-19 12:50:00,351.96,352.71,351.84,352.51,10872.0,329.8075,330.5103,329.6951,330.3229,10872.0
2021-07-19 13:00:00,352.44,353.33,352.43,353.32,7431.0,330.2573,331.0913,330.2479,331.0819,7431.0
2021-07-19 13:10:00,353.43,353.6,352.98,353.52,7498.0,331.185,331.3443,330.7633,331.2693,7498.0
2021-07-19 13:20:00,353.26,353.41,352.25,352.38,8387.0,331.0257,331.1663,330.0793,330.2011,8387.0
2021-07-19 13:30:00,352.29,352.29,351.48,351.81,11346.0,330.1168,330.1168,329.3577,329.667,11346.0
2021-07-19 13:40:00,351.82,351.89,350.76,350.9,6719.0,329.6763,329.7419,328.6831,328.8142,6719.0
2021-07-19 13:50:00,350.91,351.12,350.64,350.8,6495.0,328.8236,329.0204,328.5706,328.7205,6495.0
2021-07-19 14:00:00,350.92,351.7,350.92,351.12,6697.0,328.833,329.5639,328.833,329.0204,6697.0
2021-07-19 14:10:00,351.03,352.01,351.0,351.98,4207.0,328.9361,329.8544,328.9079,329.8263,4207.0
2021-07-19 14:20:00,351.98,352.2,351.68,351.95,7306.0,329.8263,330.0324,329.5451,329.7982,7306.0
2021-07-19 14:30:00,351.78,351.78,350.71,350.88,8663.0,329.6389,329.6389,328.6362,328.7955,8663.0
2021-07-19 14:40:00,350.95,351.38,350.76,351.21,10642.0,328.8611,329.264,328.6831,329.1047,10642.0
2021-07-19 14:50:00,351.21,351.28,350.86,351.04,5485.0,329.1047,329.1703,328.7768,328.9454,5485.0
2021-07-19 15:00:00,351.04,352.23,351.03,352.12,8598.0,328.9454,330.0605,328.9361,329.9575,8598.0
2021-07-19 15:10:00,352.07,352.59,351.76,351.89,10650.0,329.9106,330.3979,329.6201,329.7419,10650.0
2021-07-19 15:20:00,351.87,352.87,351.83,352.69,8518.0,329.7232,330.6602,329.6857,330.4916,8518.0
2021-07-19 15:30:00,352.81,353.93,352.53,353.93,12757.0,330.604,331.6535,330.3416,331.6535,12757.0
2021-07-19 15:40:00,354.0,354.5,353.65,354.19,49170.0,331.7191,332.1877,331.3912,331.8972,49170.0
2021-07-19 15:50:00,354.19,355.13,353.97,355.13,66463.0,331.8972,332.778,331.691,332.778,66463.0
2021-07-20 09:30:00,355.64,359.34,355.64,358.59,15253.0,333.2559,336.723,333.2559,336.0202,15253.0
2021-07-20 09:40:00,358.54,359.5,358.38,359.16,12386.0,335.9734,336.873,335.8234,336.5544,12386.0
2021-07-20 09:50:00,359.2,360.67,358.86,360.05,8493.0,336.5918,337.9693,336.2732,337.3883,8493.0
2021-07-20 10:00:00,360.39,362.35,360.29,361.25,9406.0,337.7069,339.5436,337.6132,338.5128,9406.0
2021-07-20 10:10:00,361.35,361.62,360.78,361.62,5979.0,338.6065,338.8595,338.0724,338.8595,5979.0
2021-07-20 10:20:00,361.52,362.74,361.47,362.51,5831.0,338.7658,339.909,338.719,339.6935,5831.0
2021-07-20 10:30:00,362.55,362.62,360.65,360.81,10939.0,339.731,339.7966,337.9506,338.1005,10939.0
2021-07-20 10:40:00,361.03,361.48,360.79,361.13,4631.0,338.3067,338.7283,338.0818,338.4004,4631.0
2021-07-20 10:50:00,361.39,362.09,361.12,361.96,4812.0,338.644,339.2999,338.391,339.1781,4812.0
2021-07-20 11:00:00,362.05,362.48,361.27,361.63,6448.0,339.2625,339.6654,338.5316,338.8689,6448.0
2021-07-20 11:10:00,361.67,361.67,360.71,360.71,5338.0,338.9064,338.9064,338.0068,338.0068,5338.0
2021-07-20 11:20:00,360.63,360.91,359.84,359.84,4262.0,337.9318,338.1942,337.1916,337.1916,4262.0
2021-07-20 11:30:00,359.75,359.8,358.84,358.86,11121.0,337.1072,337.1541,336.2545,336.2732,11121.0
2021-07-20 11:40:00,358.84,360.01,358.83,359.99,8292.0,336.2545,337.3509,336.2451,337.3321,8292.0
2021-07-20 11:50:00,360.27,361.34,360.15,361.13,7014.0,337.5945,338.5971,337.482,338.4004,7014.0
2021-07-20 12:00:00,361.28,361.34,360.81,360.95,8379.0,338.5409,338.5971,338.1005,338.2317,8379.0
2021-07-20 12:10:00,360.84,361.41,360.82,361.04,13414.0,338.1286,338.6627,338.1099,338.316,13414.0
2021-07-20 12:20:00,361.2,361.66,361.0,361.09,10423.0,338.466,338.897,338.2785,338.3629,10423.0
2021-07-20 12:30:00,361.2,362.27,361.2,361.55,5077.0,338.466,339.4686,338.466,338.7939,5077.0
2021-07-20 12:40:00,361.38,361.42,360.48,360.8,13164.0,338.6346,338.6721,337.7913,338.0911,13164.0
2021-07-20 12:50:00,360.84,361.06,360.44,360.99,18206.0,338.1286,338.3348,337.7538,338.2692,18206.0
2021-07-20 13:00:00,360.97,361.07,359.92,360.05,13616.0,338.2504,338.3441,337.2665,337.3883,13616.0
2021-07-20 13:10:00,360.05,360.11,359.74,359.8,8150.0,337.3883,337.4446,337.0978,337.1541,8150.0
2021-07-20 13:20:00,359.94,360.36,359.93,360.35,6901.0,337.2853,337.6788,337.2759,337.6695,6901.0
2021-07-20 13:30:00,360.72,361.23,360.65,360.99,5683.0,338.0162,338.4941,337.9506,338.2692,5683.0
2021-07-20 13:40:00,361.06,361.24,360.67,360.68,4738.0,338.3348,338.5034,337.9693,337.9787,4738.0
2021-07-20 13:50:00,360.71,361.22,360.51,361.22,4304.0,338.0068,338.4847,337.8194,338.4847,4304.0
2021-07-20 14:00:00,361.3,362.33,361.18,361.88,7066.0,338.5597,339.5248,338.4472,339.1032,7066.0
2021-07-20 14:10:00,361.81,362.25,361.79,362.01,9820.0,339.0376,339.4499,339.0188,339.225,9820.0
2021-07-20 14:20:00,361.98,362.41,361.52,362.41,9243.0,339.1969,339.5998,338.7658,339.5998,9243.0
2021-07-20 14:30:00,362.41,362.5,362.16,362.21,13159.0,339.5998,339.6841,339.3655,339.4124,13159.0
2021-07-20 14:40:00,362.31,362.68,361.92,362.0,11171.0,339.5061,339.8528,339.1406,339.2156,11171.0
2021-07-20 14:50:00,361.75,361.93,360.79,361.09,38537.0,338.9813,339.15,338.0818,338.3629,38537.0
2021-07-20 15:00:00,361.12,362.09,361.06,361.8,13747.0,338.391,339.2999,338.3348,339.0282,13747.0
2021-07-20 15:10:00,361.82,362.26,361.74,362.06,10432.0,339.0469,339.4592,338.972,339.2718,10432.0
2021-07-20 15:20:00,362.18,362.26,361.38,361.38,10407.0,339.3843,339.4592,338.6346,338.6346,10407.0
2021-07-20 15:30:00,361.46,361.58,360.28,360.75,22662.0,338.7096,338.822,337.6039,338.0443,22662.0
2021-07-20 15:40:00,360.88,361.19,360.04,360.15,37786.0,338.1661,338.4566,337.379,337.482,37786.0
2021-07-20 15:50:00,360.27,360.44,359.77,360.0,87503.0,337.5945,337.7538,337.126,337.3415,87503.0
2021-07-21 09:30:00,361.09,362.39,360.95,361.68,9390.0,338.3629,339.5811,338.2317,338.9157,9390.0
2021-07-21 09:40:00,362.29,363.13,361.81,362.58,5616.0,339.4874,340.2745,339.0376,339.7591,5616.0
2021-07-21 09:50:00,362.56,362.91,362.0,362.63,5653.0,339.7404,340.0683,339.2156,339.806,5653.0
2021-07-21 10:00:00,362.81,363.32,362.61,362.69,7633.0,339.9746,340.4525,339.7872,339.8622,7633.0
2021-07-21 10:10:00,362.71,362.78,361.73,361.75,12291.0,339.8809,339.9465,338.9626,338.9813,12291.0
2021-07-21 10:20:00,361.72,361.75,361.18,361.23,8065.0,338.9532,338.9813,338.4472,338.4941,8065.0
2021-07-21 10:30:00,361.09,361.09,360.38,360.61,11035.0,338.3629,338.3629,337.6976,337.9131,11035.0
2021-07-21 10:40:00,360.58,360.91,360.44,360.7,9011.0,337.885,338.1942,337.7538,337.9974,9011.0
2021-07-21 10:50:00,360.93,361.0,359.89,359.89,11446.0,338.213,338.2785,337.2384,337.2384,11446.0
2021-07-21 11:00:00,360.0,360.78,359.99,360.42,10774.0,337.3415,338.0724,337.3321,337.7351,10774.0
2021-07-21 11:10:00,360.34,361.08,360.29,361.08,4250.0,337.6601,338.3535,337.6132,338.3535,4250.0
2021-07-21 11:20:00,361.08,361.55,360.72,360.72,4265.0,338.3535,338.7939,338.0162,338.0162,4265.0
2021-07-21 11:30:00,360.59,361.25,360.59,361.25,5000.0,337.8944,338.5128,337.8944,338.5128,5000.0
2021-07-21 11:40:00,361.18,362.33,361.18,362.16,9318.0,338.4472,339.5248,338.4472,339.3655,9318.0
2021-07-21 11:50:00,362.3,362.87,362.28,362.38,6600.0,339.4967,340.0308,339.478,339.5717,6600.0
2021-07-21 12:00:00,362.5,362.63,361.95,362.01,8461.0,339.6841,339.806,339.1688,339.225,8461.0
2021-07-21 12:10:00,361.84,361.93,361.39,361.58,4844.0,339.0657,339.15,338.644,338.822,4844.0
2021-07-21 12:20:00,361.69,361.75,361.13,361.21,8671.0,338.9251,338.9813,338.4004,338.4753,8671.0
2021-07-21 12:30:00,361.3,361.57,361.23,361.46,4671.0,338.5597,338.8127,338.4941,338.7096,4671.0
2021-07-21 12:40:00,361.31,361.33,360.73,360.94,3556.0,338.569,338.5878,338.0255,338.2223,3556.0
2021-07-21 12:50:00,360.99,361.19,360.79,361.17,4077.0,338.2692,338.4566,338.0818,338.4378,4077.0
2021-07-21 13:00:00,361.25,361.77,361.17,361.28,4251.0,338.5128,339.0001,338.4378,338.5409,4251.0
2021-07-21 13:10:00,361.42,361.59,361.17,361.35,4567.0,338.6721,338.8314,338.4378,338.6065,4567.0
2021-07-21 13:20:00,361.45,361.69,361.45,361.54,2969.0,338.7002,338.9251,338.7002,338.7846,2969.0
2021-07-21 13:30:00,361.54,362.06,361.53,361.77,7423.0,338.7846,339.2718,338.7752,339.0001,7423.0
2021-07-21 13:40:00,361.79,361.97,361.57,361.57,3154.0,339.0188,339.1875,338.8127,338.8127,3154.0
2021-07-21 13:50:00,361.46,361.96,361.46,361.83,2231.0,338.7096,339.1781,338.7096,339.0563,2231.0
2021-07-21 14:00:00,361.79,361.99,361.76,361.99,3383.0,339.0188,339.2062,338.9907,339.2062,3383.0
2021-07-21 14:10:00,362.07,362.27,361.81,361.9,5122.0,339.2812,339.4686,339.0376,339.1219,5122.0
2021-07-21 14:20:00,361.9,362.16,361.73,362.07,3423.0,339.1219,339.3655,338.9626,339.2812,3423.0
2021-07-21 14:30:00,362.19,362.35,361.87,362.35,2977.0,339.3936,339.5436,339.0938,339.5436,2977.0
2021-07-21 14:40:00,362.43,362.53,362.0,362.0,4920.0,339.6185,339.7122,339.2156,339.2156,4920.0
2021-07-21 14:50:00,362.16,362.54,362.15,362.44,3400.0,339.3655,339.7216,339.3562,339.6279,3400.0
2021-07-21 15:00:00,362.34,362.49,362.27,362.49,2999.0,339.5342,339.6748,339.4686,339.6748,2999.0
2021-07-21 15:10:00,362.35,362.42,361.94,362.12,3805.0,339.5436,339.6092,339.1594,339.3281,3805.0
2021-07-21 15:20:00,362.14,362.54,362.02,362.13,7978.0,339.3468,339.7216,339.2343,339.3374,7978.0
2021-07-21 15:30:00,362.13,362.26,361.87,361.9,6727.0,339.3374,339.4592,339.0938,339.1219,6727.0
2021-07-21 15:40:00,361.9,361.94,361.63,361.63,18085.0,339.1219,339.1594,338.8689,338.8689,18085.0
2021-07-21 15:50:00,361.61,361.79,361.08,361.46,89141.0,338.8502,339.0188,338.3535,338.7096,89141.0
2021-07-22 09:30:00,360.8,361.05,358.52,358.86,8270.0,338.0911,338.3254,335.9546,336.2732,8270.0
2021-07-22 09:40:00,359.17,359.94,359.02,359.11,11429.0,336.5637,337.2853,336.4232,336.5075,11429.0
2021-07-22 09:50:00,359.15,359.46,358.32,359.01,5299.0,336.545,336.8355,335.7672,336.4138,5299.0
2021-07-22 10:00:00,358.77,358.87,358.45,358.79,3700.0,336.1889,336.2826,335.889,336.2076,3700.0
2021-07-22 10:10:00,359.61,359.85,359.46,359.46,3887.0,336.976,337.2009,336.8355,336.8355,3887.0
2021-07-22 10:20:00,359.25,359.39,359.0,359.0,3200.0,336.6387,336.7699,336.4044,336.4044,3200.0
2021-07-22 10:30:00,359.01,359.44,358.94,359.15,3984.0,336.4138,336.8167,336.3482,336.545,3984.0
2021-07-22 10:40:00,359.24,359.41,359.01,359.14,3760.0,336.6293,336.7886,336.4138,336.5356,3760.0
2021-07-22 10:50:00,359.14,359.48,358.9,359.19,3455.0,336.5356,336.8542,336.3107,336.5825,3455.0
2021-07-22 11:00:00,359.18,359.18,358.34,358.95,4285.0,336.5731,336.5731,335.786,336.3576,4285.0
2021-07-22 11:10:00,358.8,359.04,358.66,358.66,7609.0,336.217,336.4419,336.0858,336.0858,7609.0
2021-07-22 11:20:00,358.62,359.12,358.29,358.29,9177.0,336.0483,336.5169,335.7391,335.7391,9177.0
2021-07-22 11:30:00,358.51,358.86,358.36,358.7,2600.0,335.9453,336.2732,335.8047,336.1233,2600.0
2021-07-22 11:40:00,358.87,359.25,358.73,359.09,5378.0,336.2826,336.6387,336.1514,336.4888,5378.0
2021-07-22 11:50:00,358.8,359.31,358.78,359.31,3139.0,336.217,336.6949,336.1983,336.6949,3139.0
2021-07-22 12:00:00,359.27,359.69,359.27,359.57,2939.0,336.6574,337.051,336.6574,336.9385,2939.0
2021-07-22 12:10:00,359.64,359.64,359.0,359.0,5189.0,337.0041,337.0041,336.4044,336.4044,5189.0
2021-07-22 12:20:00,359.07,359.34,358.99,359.25,4200.0,336.47,336.723,336.3951,336.6387,4200.0
2021-07-22 12:30:00,359.15,359.24,358.63,359.23,5601.0,336.545,336.6293,336.0577,336.6199,5601.0
2021-07-22 12:40:00,359.3,359.81,359.2,359.69,2069.0,336.6855,337.1634,336.5918,337.051,2069.0
2021-07-22 12:50:00,359.78,360.26,359.78,360.22,2669.0,337.1353,337.5851,337.1353,337.5476,2669.0
2021-07-22 13:00:00,360.15,360.15,359.75,359.91,3816.0,337.482,337.482,337.1072,337.2571,3816.0
2021-07-22 13:10:00,359.93,360.0,359.83,359.94,1400.0,337.2759,337.3415,337.1822,337.2853,1400.0
2021-07-22 13:20:00,359.84,360.19,359.76,359.78,3160.0,337.1916,337.5195,337.1166,337.1353,3160.0
2021-07-22 13:30:00,359.86,360.21,359.86,360.11,2798.0,337.2103,337.5383,337.2103,337.4446,2798.0
2021-07-22 13:40:00,360.23,360.23,360.09,360.13,1600.0,337.557,337.557,337.4258,337.4633,1600.0
2021-07-22 13:50:00,360.07,360.29,360.06,360.26,3302.0,337.4071,337.6132,337.3977,337.5851,3302.0
2021-07-22 14:00:00,360.28,360.47,360.1,360.21,5452.0,337.6039,337.7819,337.4352,337.5383,5452.0
2021-07-22 14:10:00,360.23,360.4,360.22,360.38,1400.0,337.557,337.7163,337.5476,337.6976,1400.0
2021-07-22 14:20:00,360.3,360.43,360.17,360.4,5261.0,337.6226,337.7444,337.5008,337.7163,5261.0
2021-07-22 14:30:00,360.31,360.4,360.18,360.27,4738.0,337.632,337.7163,337.5102,337.5945,4738.0
2021-07-22 14:40:00,360.26,360.51,360.18,360.36,3200.0,337.5851,337.8194,337.5102,337.6788,3200.0
2021-07-22 14:50:00,360.3,360.3,360.01,360.14,4135.0,337.6226,337.6226,337.3509,337.4727,4135.0
2021-07-22 15:00:00,360.28,360.28,359.94,360.0,4866.0,337.6039,337.6039,337.2853,337.3415,4866.0
2021-07-22 15:10:00,360.0,360.0,359.62,359.87,6289.0,337.3415,337.3415,336.9854,337.2197,6289.0
2021-07-22 15:20:00,359.79,359.97,359.72,359.87,15600.0,337.1447,337.3134,337.0791,337.2197,15600.0
2021-07-22 15:30:00,359.84,359.85,359.58,359.78,7951.0,337.1916,337.2009,336.9479,337.1353,7951.0
2021-07-22 15:40:00,359.78,359.94,359.69,359.81,15696.0,337.1353,337.2853,337.051,337.1634,15696.0
2021-07-22 15:50:00,360.07,360.15,358.98,359.3,90688.0,337.4071,337.482,336.3857,336.6855,90688.0
2021-07-23 09:30:00,360.61,360.8,359.42,359.68,10972.0,337.9131,338.0911,336.798,337.0416,10972.0
2021-07-23 09:40:00,359.58,360.35,358.75,359.81,5909.0,336.9479,337.6695,336.1702,337.1634,5909.0
2021-07-23 09:50:00,359.81,359.81,359.26,359.38,4809.0,337.1634,337.1634,336.6481,336.7605,4809.0
2021-07-23 10:00:00,360.02,361.13,359.88,361.13,7030.0,337.3602,338.4004,337.229,338.4004,7030.0
2021-07-23 10:10:00,361.04,361.34,359.99,360.03,5838.0,338.316,338.5971,337.3321,337.3696,5838.0
2021-07-23 10:20:00,359.82,360.27,359.72,359.81,6775.0,337.1728,337.5945,337.0791,337.1634,6775.0
2021-07-23 10:30:00,359.82,360.65,359.77,360.25,4325.0,337.1728,337.9506,337.126,337.5758,4325.0
2021-07-23 10:40:00,360.39,361.01,360.39,360.54,6379.0,337.7069,338.2879,337.7069,337.8475,6379.0
2021-07-23 10:50:00,360.81,361.04,360.58,360.58,6858.0,338.1005,338.316,337.885,337.885,6858.0
2021-07-23 11:00:00,360.73,361.7,360.73,361.56,3590.0,338.0255,338.9345,338.0255,338.8033,3590.0
2021-07-23 11:10:00,361.56,361.56,360.95,360.96,3629.0,338.8033,338.8033,338.2317,338.2411,3629.0
2021-07-23 11:20:00,360.98,361.18,360.83,361.1,2500.0,338.2598,338.4472,338.1192,338.3723,2500.0
2021-07-23 11:30:00,361.52,361.52,360.73,360.73,7734.0,338.7658,338.7658,338.0255,338.0255,7734.0
2021-07-23 11:40:00,360.75,361.13,360.37,361.0,7749.0,338.0443,338.4004,337.6882,338.2785,7749.0
2021-07-23 11:50:00,360.97,361.31,360.25,360.59,5274.0,338.2504,338.569,337.5758,337.8944,5274.0
2021-07-23 12:00:00,360.55,360.84,360.34,360.76,5010.0,337.8569,338.1286,337.6601,338.0537,5010.0
2021-07-23 12:10:00,360.5,360.74,360.32,360.32,5901.0,337.81,338.0349,337.6413,337.6413,5901.0
2021-07-23 12:20:00,360.45,360.45,359.88,360.36,6390.0,337.7632,337.7632,337.229,337.6788,6390.0
2021-07-23 12:30:00,360.37,360.67,360.24,360.27,3598.0,337.6882,337.9693,337.5664,337.5945,3598.0
2021-07-23 12:40:00,360.23,360.23,359.94,360.19,5124.0,337.557,337.557,337.2853,337.5195,5124.0
2021-07-23 12:50:00,360.11,360.26,359.96,360.03,7675.0,337.4446,337.5851,337.304,337.3696,7675.0
2021-07-23 13:00:00,360.07,360.77,360.0,360.76,6397.0,337.4071,338.063,337.3415,338.0537,6397.0
2021-07-23 13:10:00,360.82,361.17,360.82,361.17,1800.0,338.1099,338.4378,338.1099,338.4378,1800.0
2021-07-23 13:20:00,361.05,361.19,360.98,361.09,2501.0,338.3254,338.4566,338.2598,338.3629,2501.0
2021-07-23 13:30:00,361.03,361.3,360.94,361.3,4674.0,338.3067,338.5597,338.2223,338.5597,4674.0
2021-07-23 13:40:00,361.34,361.34,361.02,361.21,2950.0,338.5971,338.5971,338.2973,338.4753,2950.0
2021-07-23 13:50:00,361.18,361.18,360.94,360.95,2400.0,338.4472,338.4472,338.2223,338.2317,2400.0
2021-07-23 14:00:00,360.92,360.97,360.75,360.93,1900.0,338.2036,338.2504,338.0443,338.213,1900.0
2021-07-23 14:10:00,360.94,361.27,360.81,360.81,3361.0,338.2223,338.5316,338.1005,338.1005,3361.0
2021-07-23 14:20:00,360.8,360.95,360.63,360.63,1900.0,338.0911,338.2317,337.9318,337.9318,1900.0
2021-07-23 14:30:00,360.65,361.02,360.64,360.96,3414.0,337.9506,338.2973,337.9412,338.2411,3414.0
2021-07-23 14:40:00,360.88,361.04,360.77,360.77,3380.0,338.1661,338.316,338.063,338.063,3380.0
2021-07-23 14:50:00,360.81,361.02,360.7,360.78,2800.0,338.1005,338.2973,337.9974,338.0724,2800.0
2021-07-23 15:00:00,360.86,360.9,360.54,360.65,44949.0,338.1474,338.1848,337.8475,337.9506,44949.0
2021-07-23 15:10:00,360.54,360.58,359.77,360.24,10447.0,337.8475,337.885,337.126,337.5664,10447.0
2021-07-23 15:20:00,360.2,360.64,360.2,360.63,5758.0,337.5289,337.9412,337.5289,337.9318,5758.0
2021-07-23 15:30:00,360.7,361.14,360.63,361.13,6803.0,337.9974,338.4097,337.9318,338.4004,6803.0
2021-07-23 15:40:00,361.17,361.43,361.0,361.43,9970.0,338.4378,338.6815,338.2785,338.6815,9970.0
2021-07-23 15:50:00,361.5,361.66,361.21,361.33,23417.0,338.7471,338.897,338.4753,338.5878,23417.0
2021-07-26 09:30:00,357.92,358.58,356.58,357.79,20784.0,335.3924,336.0109,334.1367,335.2706,20784.0
2021-07-26 09:40:00,357.8,358.18,356.08,357.0,10006.0,335.28,335.636,333.6682,334.5303,10006.0
2021-07-26 09:50:00,356.64,357.11,356.46,356.6,3995.0,334.193,334.6334,334.0243,334.1555,3995.0
2021-07-26 10:00:00,356.17,356.34,355.3,355.61,5995.0,333.7525,333.9118,332.9373,333.2278,5995.0
2021-07-26 10:10:00,355.64,356.3,355.5,356.3,6076.0,333.2559,333.8744,333.1247,333.8744,6076.0
2021-07-26 10:20:00,356.3,356.83,356.14,356.71,9431.0,333.8744,334.371,333.7244,334.2586,9431.0
2021-07-26 10:30:00,356.71,356.71,355.37,355.84,7392.0,334.2586,334.2586,333.0029,333.4433,7392.0
2021-07-26 10:40:00,355.58,356.36,355.31,356.36,6157.0,333.1997,333.9306,332.9467,333.9306,6157.0
2021-07-26 10:50:00,356.4,356.56,355.94,356.23,16825.0,333.9681,334.118,333.537,333.8088,16825.0
2021-07-26 11:00:00,356.0,356.19,355.52,356.01,6965.0,333.5932,333.7713,333.1435,333.6026,6965.0
2021-07-26 11:10:00,356.13,356.71,356.03,356.71,2659.0,333.7151,334.2586,333.6214,334.2586,2659.0
2021-07-26 11:20:00,357.08,357.6,357.08,357.35,3625.0,334.6053,335.0925,334.6053,334.8583,3625.0
2021-07-26 11:30:00,357.35,358.23,357.08,358.15,10591.0,334.8583,335.6829,334.6053,335.6079,10591.0
2021-07-26 11:40:00,358.25,358.26,357.56,357.62,4933.0,335.7016,335.711,335.0551,335.1113,4933.0
2021-07-26 11:50:00,357.84,358.24,357.83,358.22,5208.0,335.3174,335.6923,335.3081,335.6735,5208.0
2021-07-26 12:00:00,358.18,358.4,358.01,358.06,2820.0,335.636,335.8422,335.4767,335.5236,2820.0
2021-07-26 12:10:00,358.11,358.2,357.88,358.03,4200.0,335.5704,335.6548,335.3549,335.4955,4200.0
2021-07-26 12:20:00,358.1,358.39,357.96,358.04,7794.0,335.5611,335.8328,335.4299,335.5048,7794.0
2021-07-26 12:30:00,358.24,358.77,358.04,358.67,11474.0,335.6923,336.1889,335.5048,336.0952,11474.0
2021-07-26 12:40:00,358.73,359.04,358.45,358.85,10450.0,336.1514,336.4419,335.889,336.2639,10450.0
2021-07-26 12:50:00,358.81,358.96,358.63,358.76,5491.0,336.2264,336.3669,336.0577,336.1795,5491.0
2021-07-26 13:00:00,358.79,359.44,358.78,359.05,9557.0,336.2076,336.8167,336.1983,336.4513,9557.0
2021-07-26 13:10:00,358.94,358.94,358.32,358.42,9463.0,336.3482,336.3482,335.7672,335.8609,9463.0
2021-07-26 13:20:00,358.55,358.65,357.84,357.96,5685.0,335.9827,336.0765,335.3174,335.4299,5685.0
2021-07-26 13:30:00,357.98,358.14,357.81,358.04,4900.0,335.4486,335.5986,335.2893,335.5048,4900.0
2021-07-26 13:40:00,358.05,358.24,357.82,357.82,5305.0,335.5142,335.6923,335.2987,335.2987,5305.0
2021-07-26 13:50:00,358.0,358.16,357.7,357.71,5743.0,335.4674,335.6173,335.1862,335.1956,5743.0
2021-07-26 14:00:00,357.8,358.99,357.8,358.99,6912.0,335.28,336.3951,335.28,336.3951,6912.0
2021-07-26 14:10:00,358.9,358.95,358.51,358.95,3803.0,336.3107,336.3576,335.9453,336.3576,3803.0
2021-07-26 14:20:00,358.87,358.89,358.36,358.75,4237.0,336.2826,336.3013,335.8047,336.1702,4237.0
2021-07-26 14:30:00,358.98,359.1,358.63,358.63,2731.0,336.3857,336.4981,336.0577,336.0577,2731.0
2021-07-26 14:40:00,358.54,358.62,358.29,358.29,1801.0,335.9734,336.0483,335.7391,335.7391,1801.0
2021-07-26 14:50:00,358.42,358.42,358.12,358.25,4552.0,335.8609,335.8609,335.5798,335.7016,4552.0
2021-07-26 15:00:00,358.23,358.37,358.12,358.3,3542.0,335.6829,335.8141,335.5798,335.7485,3542.0
2021-07-26 15:10:00,358.59,358.64,358.46,358.59,3709.0,336.0202,336.0671,335.8984,336.0202,3709.0
2021-07-26 15:20:00,358.67,358.96,358.67,358.84,3364.0,336.0952,336.3669,336.0952,336.2545,3364.0
2021-07-26 15:30:00,358.82,358.82,358.31,358.32,4304.0,336.2358,336.2358,335.7579,335.7672,4304.0
2021-07-26 15:40:00,358.41,358.55,358.07,358.16,9911.0,335.8516,335.9827,335.533,335.6173,9911.0
2021-07-26 15:50:00,358.22,359.11,358.19,358.28,70932.0,335.6735,336.5075,335.6454,335.7297,70932.0
2021-07-27 09:30:00,358.52,359.66,358.47,358.97,11864.0,335.9546,337.0229,335.9078,336.3763,11864.0
2021-07-27 09:40:00,358.88,360.96,358.48,360.96,5646.0,336.292,338.2411,335.9172,338.2411,5646.0
2021-07-27 09:50:00,360.75,362.2,360.75,362.2,4372.0,338.0443,339.403,338.0443,339.403,4372.0
2021-07-27 10:00:00,362.37,364.0,362.33,363.57,9943.0,339.5623,341.0897,339.5248,340.6868,9943.0
2021-07-27 10:10:00,363.28,363.63,362.86,363.46,4214.0,340.415,340.743,340.0215,340.5837,4214.0
2021-07-27 10:20:00,363.46,364.68,363.46,364.62,7066.0,340.5837,341.7269,340.5837,341.6707,7066.0
2021-07-27 10:30:00,364.62,365.06,364.13,364.86,11311.0,341.6707,342.083,341.2115,341.8956,11311.0
2021-07-27 10:40:00,364.99,364.99,363.9,364.28,2050.0,342.0174,342.0174,340.996,341.3521,2050.0
2021-07-27 10:50:00,364.31,364.84,363.84,364.45,3100.0,341.3802,341.8769,340.9398,341.5114,3100.0
2021-07-27 11:00:00,364.28,364.56,363.93,364.21,5189.0,341.3521,341.6145,341.0241,341.2865,5189.0
2021-07-27 11:10:00,364.06,364.51,363.7,363.7,5650.0,341.1459,341.5676,340.8086,340.8086,5650.0
2021-07-27 11:20:00,363.69,363.88,363.15,363.65,5972.0,340.7992,340.9773,340.2932,340.7618,5972.0
2021-07-27 11:30:00,363.48,363.48,362.87,363.04,6021.0,340.6025,340.6025,340.0308,340.1901,6021.0
2021-07-27 11:40:00,362.97,363.59,362.95,363.45,4430.0,340.1246,340.7055,340.1058,340.5743,4430.0
2021-07-27 11:50:00,363.5,363.88,363.13,363.33,6081.0,340.6212,340.9773,340.2745,340.4619,6081.0
2021-07-27 12:00:00,363.23,363.4,362.51,362.51,7709.0,340.3682,340.5275,339.6935,339.6935,7709.0
2021-07-27 12:10:00,362.57,362.57,361.55,362.4,8208.0,339.7497,339.7497,338.7939,339.5904,8208.0
2021-07-27 12:20:00,362.53,363.09,362.49,363.09,5130.0,339.7122,340.237,339.6748,340.237,5130.0
2021-07-27 12:30:00,363.0,363.45,362.89,363.45,2972.0,340.1527,340.5743,340.0496,340.5743,2972.0
2021-07-27 12:40:00,363.37,363.53,363.19,363.19,2646.0,340.4994,340.6493,340.3307,340.3307,2646.0
2021-07-27 12:50:00,363.24,363.74,363.22,363.62,3152.0,340.3776,340.8461,340.3588,340.7336,3152.0
2021-07-27 13:00:00,363.28,363.32,362.77,363.07,4744.0,340.415,340.4525,339.9371,340.2183,4744.0
2021-07-27 13:10:00,362.9,363.07,362.78,363.03,4650.0,340.059,340.2183,339.9465,340.1808,4650.0
2021-07-27 13:20:00,362.84,362.88,362.39,362.48,3220.0,340.0027,340.0402,339.5811,339.6654,3220.0
2021-07-27 13:30:00,362.31,362.41,362.11,362.25,3362.0,339.5061,339.5998,339.3187,339.4499,3362.0
2021-07-27 13:40:00,362.18,362.46,361.89,362.31,5911.0,339.3843,339.6467,339.1125,339.5061,5911.0
2021-07-27 13:50:00,362.16,362.16,361.39,361.68,5064.0,339.3655,339.3655,338.644,338.9157,5064.0
2021-07-27 14:00:00,361.59,361.92,361.59,361.62,1923.0,338.8314,339.1406,338.8314,338.8595,1923.0
2021-07-27 14:10:00,361.58,362.09,361.53,361.78,3600.0,338.822,339.2999,338.7752,339.0095,3600.0
2021-07-27 14:20:00,361.52,361.74,361.48,361.74,3440.0,338.7658,338.972,338.7283,338.972,3440.0
2021-07-27 14:30:00,361.75,361.79,361.13,361.52,2848.0,338.9813,339.0188,338.4004,338.7658,2848.0
2021-07-27 14:40:00,361.43,361.56,361.23,361.56,1325.0,338.6815,338.8033,338.4941,338.8033,1325.0
2021-07-27 14:50:00,361.68,361.73,360.99,361.2,5973.0,338.9157,338.9626,338.2692,338.466,5973.0
2021-07-27 15:00:00,361.38,361.83,361.38,361.76,2400.0,338.6346,339.0563,338.6346,338.9907,2400.0
2021-07-27 15:10:00,361.75,362.1,361.66,361.66,4511.0,338.9813,339.3093,338.897,338.897,4511.0
2021-07-27 15:20:00,361.71,361.71,361.36,361.48,2801.0,338.9439,338.9439,338.6159,338.7283,2801.0
2021-07-27 15:30:00,361.52,361.63,361.1,361.26,5501.0,338.7658,338.8689,338.3723,338.5222,5501.0
2021-07-27 15:40:00,361.26,361.8,361.26,361.79,7029.0,338.5222,339.0282,338.5222,339.0188,7029.0
2021-07-27 15:50:00,361.91,362.43,361.77,362.22,42807.0,339.1313,339.6185,339.0001,339.4218,42807.0
2021-07-28 09:30:00,363.47,364.78,363.45,364.06,9606.0,340.5931,341.8206,340.5743,341.1459,9606.0
2021-07-28 09:40:00,364.67,364.99,362.98,363.49,5090.0,341.7176,342.0174,340.1339,340.6118,5090.0
2021-07-28 09:50:00,363.48,363.53,361.75,362.13,6841.0,340.6025,340.6493,338.9813,339.3374,6841.0
2021-07-28 10:00:00,362.15,362.47,360.58,360.78,6149.0,339.3562,339.656,337.885,338.0724,6149.0
2021-07-28 10:10:00,360.41,361.17,360.02,360.25,9100.0,337.7257,338.4378,337.3602,337.5758,9100.0
2021-07-28 10:20:00,360.25,362.15,360.25,361.82,5154.0,337.5758,339.3562,337.5758,339.0469,5154.0
2021-07-28 10:30:00,361.7,362.3,361.7,361.91,3115.0,338.9345,339.4967,338.9345,339.1313,3115.0
2021-07-28 10:40:00,361.57,361.65,360.68,360.88,3300.0,338.8127,338.8876,337.9787,338.1661,3300.0
2021-07-28 10:50:00,360.71,361.0,360.23,360.96,7102.0,338.0068,338.2785,337.557,338.2411,7102.0
2021-07-28 11:00:00,360.95,361.8,360.77,361.15,5871.0,338.2317,339.0282,338.063,338.4191,5871.0
2021-07-28 11:10:00,361.03,361.35,360.8,361.29,2907.0,338.3067,338.6065,338.0911,338.5503,2907.0
2021-07-28 11:20:00,361.19,361.87,360.89,361.81,7778.0,338.4566,339.0938,338.1755,339.0376,7778.0
2021-07-28 11:30:00,361.93,361.94,360.95,361.84,6201.0,339.15,339.1594,338.2317,339.0657,6201.0
2021-07-28 11:40:00,361.96,362.24,361.5,362.12,5997.0,339.1781,339.4405,338.7471,339.3281,5997.0
2021-07-28 11:50:00,362.28,362.57,362.08,362.09,2920.0,339.478,339.7497,339.2906,339.2999,2920.0
2021-07-28 12:00:00,362.16,362.33,361.79,362.12,3508.0,339.3655,339.5248,339.0188,339.3281,3508.0
2021-07-28 12:10:00,362.08,362.08,360.63,361.41,4661.0,339.2906,339.2906,337.9318,338.6627,4661.0
2021-07-28 12:20:00,361.32,361.34,361.05,361.26,2427.0,338.5784,338.5971,338.3254,338.5222,2427.0
2021-07-28 12:30:00,361.23,361.32,360.87,361.1,4381.0,338.4941,338.5784,338.1567,338.3723,4381.0
2021-07-28 12:40:00,361.17,361.32,360.38,361.0,5831.0,338.4378,338.5784,337.6976,338.2785,5831.0
2021-07-28 12:50:00,360.82,361.01,359.86,360.22,4765.0,338.1099,338.2879,337.2103,337.5476,4765.0
2021-07-28 13:00:00,360.5,360.95,360.27,360.95,2100.0,337.81,338.2317,337.5945,338.2317,2100.0
2021-07-28 13:10:00,360.86,361.27,360.86,361.13,2456.0,338.1474,338.5316,338.1474,338.4004,2456.0
2021-07-28 13:20:00,361.13,361.23,360.45,360.49,3190.0,338.4004,338.4941,337.7632,337.8006,3190.0
2021-07-28 13:30:00,360.68,361.26,360.68,360.88,1820.0,337.9787,338.5222,337.9787,338.1661,1820.0
2021-07-28 13:40:00,361.04,361.22,360.79,360.91,1700.0,338.316,338.4847,338.0818,338.1942,1700.0
2021-07-28 13:50:00,361.24,361.24,360.53,360.93,13053.0,338.5034,338.5034,337.8381,338.213,13053.0
2021-07-28 14:00:00,361.03,361.3,360.54,361.14,10639.0,338.3067,338.5597,337.8475,338.4097,10639.0
2021-07-28 14:10:00,360.98,361.74,360.97,361.74,3400.0,338.2598,338.972,338.2504,338.972,3400.0
2021-07-28 14:20:00,361.58,361.89,361.48,361.89,6527.0,338.822,339.1125,338.7283,339.1125,6527.0
2021-07-28 14:30:00,361.72,361.75,361.29,361.58,3823.0,338.9532,338.9813,338.5503,338.822,3823.0
2021-07-28 14:40:00,361.54,362.13,361.51,362.13,2639.0,338.7846,339.3374,338.7564,339.3374,2639.0
2021-07-28 14:50:00,362.12,362.33,361.87,361.87,4008.0,339.3281,339.5248,339.0938,339.0938,4008.0
2021-07-28 15:00:00,361.88,362.06,360.98,361.14,6606.0,339.1032,339.2718,338.2598,338.4097,6606.0
2021-07-28 15:10:00,361.06,361.24,360.65,360.68,6895.0,338.3348,338.5034,337.9506,337.9787,6895.0
2021-07-28 15:20:00,360.62,360.86,360.16,360.73,5475.0,337.9225,338.1474,337.4914,338.0255,5475.0
2021-07-28 15:30:00,360.85,361.42,360.78,360.78,6305.0,338.138,338.6721,338.0724,338.0724,6305.0
2021-07-28 15:40:00,360.91,361.72,360.81,361.65,15918.0,338.1942,338.9532,338.1005,338.8876,15918.0
2021-07-28 15:50:00,361.62,361.7,359.85,359.86,45586.0,338.8595,338.9345,337.2009,337.2103,45586.0
2021-07-29 09:30:00,362.81,366.97,362.8,365.38,25571.0,339.9746,343.8728,339.9653,342.3829,25571.0
2021-07-29 09:40:00,364.95,365.45,362.91,365.02,15288.0,341.9799,342.4485,340.0683,342.0455,15288.0
2021-07-29 09:50:00,365.99,366.79,364.43,366.79,12609.0,342.9545,343.7041,341.4927,343.7041,12609.0
2021-07-29 10:00:00,366.37,368.52,366.15,367.63,18615.0,343.3106,345.3252,343.1044,344.4913,18615.0
2021-07-29 10:10:00,367.92,369.73,367.13,368.68,19255.0,344.763,346.4591,344.0227,345.4752,19255.0
2021-07-29 10:20:00,369.06,369.06,368.0,368.61,11152.0,345.8312,345.8312,344.838,345.4096,11152.0
2021-07-29 10:30:00,368.8,369.78,368.6,369.31,16357.0,345.5876,346.5059,345.4002,346.0655,16357.0
2021-07-29 10:40:00,369.49,369.84,368.73,368.89,17135.0,346.2342,346.5622,345.522,345.6719,17135.0
2021-07-29 10:50:00,368.74,369.26,368.66,369.18,16546.0,345.5314,346.0187,345.4564,345.9437,16546.0
2021-07-29 11:00:00,369.06,369.18,368.48,368.69,8541.0,345.8312,345.9437,345.2878,345.4845,8541.0
2021-07-29 11:10:00,368.69,368.86,368.31,368.62,11169.0,345.4845,345.6438,345.1285,345.4189,11169.0
2021-07-29 11:20:00,368.61,369.33,367.8,368.03,14473.0,345.4096,346.0843,344.6506,344.8661,14473.0
2021-07-29 11:30:00,367.69,368.13,367.43,367.89,3282.0,344.5475,344.9598,344.3038,344.7349,3282.0
2021-07-29 11:40:00,368.0,368.18,366.96,366.97,4110.0,344.838,345.0066,343.8634,343.8728,4110.0
2021-07-29 11:50:00,366.78,367.9,366.49,367.53,6345.0,343.6947,344.7443,343.423,344.3975,6345.0
2021-07-29 12:00:00,367.63,367.89,366.96,367.23,6875.0,344.4913,344.7349,343.8634,344.1164,6875.0
2021-07-29 12:10:00,367.09,367.53,366.83,367.1,5207.0,343.9852,344.3975,343.7416,343.9946,5207.0
2021-07-29 12:20:00,367.35,368.2,367.35,368.07,7149.0,344.2289,345.0254,344.2289,344.9036,7149.0
2021-07-29 12:30:00,368.25,368.54,368.09,368.12,7402.0,345.0722,345.344,344.9223,344.9504,7402.0
2021-07-29 12:40:00,368.11,368.49,367.7,368.12,5979.0,344.941,345.2971,344.5568,344.9504,5979.0
2021-07-29 12:50:00,368.05,368.6,367.93,368.33,7802.0,344.8848,345.4002,344.7724,345.1472,7802.0
2021-07-29 13:00:00,368.12,368.12,367.31,367.5,6913.0,344.9504,344.9504,344.1914,344.3694,6913.0
2021-07-29 13:10:00,367.44,368.0,367.41,368.0,9147.0,344.3132,344.838,344.2851,344.838,9147.0
2021-07-29 13:20:00,367.93,368.96,367.78,368.64,9286.0,344.7724,345.7375,344.6318,345.4377,9286.0
2021-07-29 13:30:00,368.6,368.71,368.37,368.46,7717.0,345.4002,345.5033,345.1847,345.269,7717.0
2021-07-29 13:40:00,368.54,369.02,368.52,368.77,5862.0,345.344,345.7938,345.3252,345.5595,5862.0
2021-07-29 13:50:00,368.76,369.28,368.76,369.15,7297.0,345.5501,346.0374,345.5501,345.9156,7297.0
2021-07-29 14:00:00,369.17,369.17,368.5,368.5,6953.0,345.9343,345.9343,345.3065,345.3065,6953.0
2021-07-29 14:10:00,368.58,368.81,368.37,368.76,6286.0,345.3815,345.597,345.1847,345.5501,6286.0
2021-07-29 14:20:00,368.55,368.69,368.16,368.48,5049.0,345.3533,345.4845,344.9879,345.2878,5049.0
2021-07-29 14:30:00,368.44,368.44,367.74,367.74,21203.0,345.2503,345.2503,344.5943,344.5943,21203.0
2021-07-29 14:40:00,367.81,368.12,367.57,367.63,11100.0,344.6599,344.9504,344.435,344.4913,11100.0
2021-07-29 14:50:00,367.59,368.02,367.53,367.83,15128.0,344.4538,344.8567,344.3975,344.6787,15128.0
2021-07-29 15:00:00,367.87,368.18,367.69,367.7,14235.0,344.7161,345.0066,344.5475,344.5568,14235.0
2021-07-29 15:10:00,367.69,368.33,367.69,368.2,13295.0,344.5475,345.1472,344.5475,345.0254,13295.0
2021-07-29 15:20:00,368.23,368.66,368.05,368.17,13786.0,345.0535,345.4564,344.8848,344.9973,13786.0
2021-07-29 15:30:00,368.36,368.48,367.58,367.58,21319.0,345.1753,345.2878,344.4444,344.4444,21319.0
2021-07-29 15:40:00,367.64,367.76,367.05,367.18,26339.0,344.5006,344.6131,343.9478,344.0696,26339.0
2021-07-29 15:50:00,367.16,367.19,365.61,365.81,89156.0,344.0508,344.0789,342.5984,342.7858,89156.0
2021-07-30 09:30:00,364.63,365.46,363.26,365.46,24713.0,341.6801,342.4578,340.3963,342.4578,24713.0
2021-07-30 09:40:00,365.33,366.38,365.08,365.52,18041.0,342.336,343.3199,342.1017,342.5141,18041.0
2021-07-30 09:50:00,365.69,365.69,363.64,364.52,4640.0,342.6734,342.6734,340.7524,341.577,4640.0
2021-07-30 10:00:00,364.61,364.62,362.21,362.21,6993.0,341.6613,341.6707,339.4124,339.4124,6993.0
2021-07-30 10:10:00,362.47,363.71,362.28,362.86,4378.0,339.656,340.818,339.478,340.0215,4378.0
2021-07-30 10:20:00,362.97,363.63,362.78,362.95,7210.0,340.1246,340.743,339.9465,340.1058,7210.0
2021-07-30 10:30:00,362.86,364.46,362.86,364.42,6781.0,340.0215,341.5208,340.0215,341.4833,6781.0
2021-07-30 10:40:00,364.16,364.95,364.01,364.18,10059.0,341.2397,341.9799,341.0991,341.2584,10059.0
2021-07-30 10:50:00,364.49,365.32,364.3,364.78,7549.0,341.5489,342.3266,341.3708,341.8206,7549.0
2021-07-30 11:00:00,364.94,365.23,364.37,364.83,10280.0,341.9706,342.2423,341.4364,341.8675,10280.0
2021-07-30 11:10:00,365.04,365.58,365.03,365.58,3720.0,342.0643,342.5703,342.0549,342.5703,3720.0
2021-07-30 11:20:00,365.86,366.04,365.34,365.67,4307.0,342.8327,343.0013,342.3454,342.6546,4307.0
2021-07-30 11:30:00,365.51,365.62,364.8,364.86,8283.0,342.5047,342.6078,341.8394,341.8956,8283.0
2021-07-30 11:40:00,364.63,364.83,363.01,363.01,7283.0,341.6801,341.8675,340.162,340.162,7283.0
2021-07-30 11:50:00,363.2,363.21,362.56,363.05,7633.0,340.3401,340.3494,339.7404,340.1995,7633.0
2021-07-30 12:00:00,363.15,363.21,362.9,363.14,4116.0,340.2932,340.3494,340.059,340.2839,4116.0
2021-07-30 12:10:00,363.17,363.26,362.36,363.0,6012.0,340.312,340.3963,339.5529,340.1527,6012.0
2021-07-30 12:20:00,362.96,363.03,362.82,362.82,6329.0,340.1152,340.1808,339.984,339.984,6329.0
2021-07-30 12:30:00,363.01,363.03,362.56,362.87,6321.0,340.162,340.1808,339.7404,340.0308,6321.0
2021-07-30 12:40:00,362.86,364.05,362.86,363.69,6175.0,340.0215,341.1366,340.0215,340.7992,6175.0
2021-07-30 12:50:00,363.69,363.94,363.67,363.88,2149.0,340.7992,341.0335,340.7805,340.9773,2149.0
2021-07-30 13:00:00,363.88,363.89,363.2,363.21,3588.0,340.9773,340.9866,340.3401,340.3494,3588.0
2021-07-30 13:10:00,363.29,363.7,363.1,363.53,4044.0,340.4244,340.8086,340.2464,340.6493,4044.0
2021-07-30 13:20:00,363.48,363.48,362.84,362.91,6537.0,340.6025,340.6025,340.0027,340.0683,6537.0
2021-07-30 13:30:00,362.8,363.83,362.79,363.83,2400.0,339.9653,340.9304,339.9559,340.9304,2400.0
2021-07-30 13:40:00,363.84,363.87,363.24,363.43,3866.0,340.9398,340.9679,340.3776,340.5556,3866.0
2021-07-30 13:50:00,363.43,363.61,363.27,363.61,2342.0,340.5556,340.7243,340.4057,340.7243,2342.0
2021-07-30 14:00:00,363.69,363.8,362.9,362.9,3352.0,340.7992,340.9023,340.059,340.059,3352.0
2021-07-30 14:10:00,363.02,363.07,362.88,363.02,2600.0,340.1714,340.2183,340.0402,340.1714,2600.0
2021-07-30 14:20:00,363.04,363.25,362.27,362.38,5627.0,340.1901,340.3869,339.4686,339.5717,5627.0
2021-07-30 14:30:00,362.41,362.9,362.27,362.51,5224.0,339.5998,340.059,339.4686,339.6935,5224.0
2021-07-30 14:40:00,362.52,362.8,362.51,362.79,4215.0,339.7029,339.9653,339.6935,339.9559,4215.0
2021-07-30 14:50:00,362.91,363.06,362.64,362.86,5533.0,340.0683,340.2089,339.8153,340.0215,5533.0
2021-07-30 15:00:00,362.77,363.48,362.68,363.48,8544.0,339.9371,340.6025,339.8528,340.6025,8544.0
2021-07-30 15:10:00,363.62,363.99,363.53,363.89,3798.0,340.7336,341.0804,340.6493,340.9866,3798.0
2021-07-30 15:20:00,363.79,363.94,363.48,363.5,9627.0,340.8929,341.0335,340.6025,340.6212,9627.0
2021-07-30 15:30:00,363.51,363.52,362.75,362.93,14502.0,340.6306,340.6399,339.9184,340.0871,14502.0
2021-07-30 15:40:00,362.94,363.01,362.39,362.61,12941.0,340.0964,340.162,339.5811,339.7872,12941.0
2021-07-30 15:50:00,362.63,363.35,362.55,363.1,44977.0,339.806,340.4806,339.731,340.2464,44977.0
2021-08-02 09:30:00,363.82,365.56,363.24,365.35,16513.0,340.9211,342.5515,340.3776,342.3548,16513.0
2021-08-02 09:40:00,365.15,367.22,365.01,367.09,3900.0,342.1673,344.1071,342.0362,343.9852,3900.0
2021-08-02 09:50:00,366.94,367.36,365.22,365.23,5180.0,343.8447,344.2382,342.2329,342.2423,5180.0
2021-08-02 10:00:00,365.37,366.45,364.56,366.45,5092.0,342.3735,343.3855,341.6145,343.3855,5092.0
2021-08-02 10:10:00,366.5,366.55,365.48,365.73,4977.0,343.4324,343.4792,342.4766,342.7108,4977.0
2021-08-02 10:20:00,365.6,365.98,365.41,365.41,3435.0,342.589,342.9451,342.411,342.411,3435.0
2021-08-02 10:30:00,365.48,365.62,364.93,364.94,1651.0,342.4766,342.6078,341.9612,341.9706,1651.0
2021-08-02 10:40:00,364.89,365.15,364.63,365.06,4322.0,341.9237,342.1673,341.6801,342.083,4322.0
2021-08-02 10:50:00,364.83,364.98,364.66,364.91,8432.0,341.8675,342.008,341.7082,341.9424,8432.0
2021-08-02 11:00:00,364.98,365.04,364.67,365.02,1964.0,342.008,342.0643,341.7176,342.0455,1964.0
2021-08-02 11:10:00,365.15,365.15,364.36,364.65,5866.0,342.1673,342.1673,341.4271,341.6988,5866.0
2021-08-02 11:20:00,364.58,364.96,364.4,364.64,8408.0,341.6332,341.9893,341.4645,341.6894,8408.0
2021-08-02 11:30:00,364.68,365.13,364.36,364.84,9034.0,341.7269,342.1486,341.4271,341.8769,9034.0
2021-08-02 11:40:00,364.95,365.13,364.74,364.74,4726.0,341.9799,342.1486,341.7831,341.7831,4726.0
2021-08-02 11:50:00,364.61,364.61,363.85,364.0,4364.0,341.6613,341.6613,340.9492,341.0897,4364.0
2021-08-02 12:00:00,364.02,364.02,363.75,363.99,2104.0,341.1085,341.1085,340.8555,341.0804,2104.0
2021-08-02 12:10:00,364.0,364.23,363.9,364.07,3712.0,341.0897,341.3052,340.996,341.1553,3712.0
2021-08-02 12:20:00,363.98,363.98,363.55,363.62,2981.0,341.071,341.071,340.668,340.7336,2981.0
2021-08-02 12:30:00,363.63,364.14,363.63,364.13,3089.0,340.743,341.2209,340.743,341.2115,3089.0
2021-08-02 12:40:00,364.11,364.19,364.0,364.04,3562.0,341.1928,341.2678,341.0897,341.1272,3562.0
2021-08-02 12:50:00,364.12,364.12,363.76,363.9,1974.0,341.2022,341.2022,340.8648,340.996,1974.0
2021-08-02 13:00:00,363.93,363.94,363.35,363.61,5709.0,341.0241,341.0335,340.4806,340.7243,5709.0
2021-08-02 13:10:00,363.56,363.66,363.42,363.66,2008.0,340.6774,340.7711,340.5462,340.7711,2008.0
2021-08-02 13:20:00,363.58,363.64,363.35,363.46,2555.0,340.6962,340.7524,340.4806,340.5837,2555.0
2021-08-02 13:30:00,363.52,363.52,363.07,363.1,2300.0,340.6399,340.6399,340.2183,340.2464,2300.0
2021-08-02 13:40:00,363.07,363.3,363.07,363.3,2600.0,340.2183,340.4338,340.2183,340.4338,2600.0
2021-08-02 13:50:00,363.28,363.35,363.11,363.34,4470.0,340.415,340.4806,340.2557,340.4713,4470.0
2021-08-02 14:00:00,363.3,363.42,363.18,363.36,4011.0,340.4338,340.5462,340.3213,340.49,4011.0
2021-08-02 14:10:00,363.34,363.81,363.34,363.8,2718.0,340.4713,340.9117,340.4713,340.9023,2718.0
2021-08-02 14:20:00,363.6,363.62,363.27,363.58,6793.0,340.7149,340.7336,340.4057,340.6962,6793.0
2021-08-02 14:30:00,363.44,363.73,363.36,363.51,4382.0,340.565,340.8367,340.49,340.6306,4382.0
2021-08-02 14:40:00,363.5,363.61,363.42,363.61,2715.0,340.6212,340.7243,340.5462,340.7243,2715.0
2021-08-02 14:50:00,363.64,363.72,363.57,363.72,3082.0,340.7524,340.8273,340.6868,340.8273,3082.0
2021-08-02 15:00:00,363.66,363.71,362.81,363.03,4237.0,340.7711,340.818,339.9746,340.1808,4237.0
2021-08-02 15:10:00,363.17,363.17,362.73,362.87,5160.0,340.312,340.312,339.8997,340.0308,5160.0
2021-08-02 15:20:00,362.93,363.22,362.8,363.21,5465.0,340.0871,340.3588,339.9653,340.3494,5465.0
2021-08-02 15:30:00,363.11,363.33,362.74,362.76,4273.0,340.2557,340.4619,339.909,339.9278,4273.0
2021-08-02 15:40:00,362.8,362.93,362.49,362.66,5951.0,339.9653,340.0871,339.6748,339.8341,5951.0
2021-08-02 15:50:00,362.66,362.66,361.71,362.04,19756.0,339.8341,339.8341,338.9439,339.2531,19756.0
2021-08-03 09:30:00,361.35,362.29,360.35,360.97,10585.0,338.6065,339.4874,337.6695,338.2504,10585.0
2021-08-03 09:40:00,360.65,360.86,359.0,359.0,10941.0,337.9506,338.1474,336.4044,336.4044,10941.0
2021-08-03 09:50:00,358.77,359.7,358.66,359.68,7200.0,336.1889,337.0604,336.0858,337.0416,7200.0
2021-08-03 10:00:00,359.55,360.1,359.54,359.83,8422.0,336.9198,337.4352,336.9104,337.1822,8422.0
2021-08-03 10:10:00,359.8,361.25,359.59,361.25,5131.0,337.1541,338.5128,336.9573,338.5128,5131.0
2021-08-03 10:20:00,361.64,363.71,361.57,363.23,7766.0,338.8783,340.818,338.8127,340.3682,7766.0
2021-08-03 10:30:00,363.28,363.32,362.71,362.83,3049.0,340.415,340.4525,339.8809,339.9934,3049.0
2021-08-03 10:40:00,363.1,363.98,363.08,363.97,8172.0,340.2464,341.071,340.2276,341.0616,8172.0
2021-08-03 10:50:00,364.13,364.13,363.34,363.69,11583.0,341.2115,341.2115,340.4713,340.7992,11583.0
2021-08-03 11:00:00,363.55,363.79,363.06,363.58,8715.0,340.668,340.8929,340.2089,340.6962,8715.0
2021-08-03 11:10:00,363.58,363.99,363.48,363.64,3700.0,340.6962,341.0804,340.6025,340.7524,3700.0
2021-08-03 11:20:00,363.53,364.67,363.48,364.67,5813.0,340.6493,341.7176,340.6025,341.7176,5813.0
2021-08-03 11:30:00,364.75,364.75,364.13,364.43,7848.0,341.7925,341.7925,341.2115,341.4927,7848.0
2021-08-03 11:40:00,364.43,365.62,364.39,364.69,9931.0,341.4927,342.6078,341.4552,341.7363,9931.0
2021-08-03 11:50:00,364.6,364.87,364.4,364.5,4927.0,341.652,341.905,341.4645,341.5583,4927.0
2021-08-03 12:00:00,364.46,364.46,363.68,363.78,4405.0,341.5208,341.5208,340.7899,340.8836,4405.0
2021-08-03 12:10:00,363.75,364.05,363.41,363.41,6858.0,340.8555,341.1366,340.5369,340.5369,6858.0
2021-08-03 12:20:00,363.43,363.71,363.31,363.52,3428.0,340.5556,340.818,340.4432,340.6399,3428.0
2021-08-03 12:30:00,363.67,363.98,363.41,363.98,5074.0,340.7805,341.071,340.5369,341.071,5074.0
2021-08-03 12:40:00,364.16,364.3,363.86,363.86,3500.0,341.2397,341.3708,340.9585,340.9585,3500.0
2021-08-03 12:50:00,363.87,364.11,363.74,363.74,4402.0,340.9679,341.1928,340.8461,340.8461,4402.0
2021-08-03 13:00:00,363.84,364.3,363.8,364.15,4428.0,340.9398,341.3708,340.9023,341.2303,4428.0
2021-08-03 13:10:00,364.17,364.54,364.11,364.45,3406.0,341.249,341.5957,341.1928,341.5114,3406.0
2021-08-03 13:20:00,364.46,364.61,364.34,364.46,5998.0,341.5208,341.6613,341.4083,341.5208,5998.0
2021-08-03 13:30:00,364.41,364.58,364.32,364.58,5545.0,341.4739,341.6332,341.3896,341.6332,5545.0
2021-08-03 13:40:00,364.56,364.95,364.38,364.5,8076.0,341.6145,341.9799,341.4458,341.5583,8076.0
2021-08-03 13:50:00,364.53,364.53,364.23,364.23,3252.0,341.5864,341.5864,341.3052,341.3052,3252.0
2021-08-03 14:00:00,364.32,364.52,364.17,364.32,9702.0,341.3896,341.577,341.249,341.3896,9702.0
2021-08-03 14:10:00,364.4,364.64,364.29,364.29,8821.0,341.4645,341.6894,341.3615,341.3615,8821.0
2021-08-03 14:20:00,364.32,364.54,363.68,364.11,7506.0,341.3896,341.5957,340.7899,341.1928,7506.0
2021-08-03 14:30:00,364.11,364.52,364.11,364.51,3374.0,341.1928,341.577,341.1928,341.5676,3374.0
2021-08-03 14:40:00,364.5,364.58,364.12,364.5,3345.0,341.5583,341.6332,341.2022,341.5583,3345.0
2021-08-03 14:50:00,364.46,364.55,364.28,364.55,5995.0,341.5208,341.6051,341.3521,341.6051,5995.0
2021-08-03 15:00:00,364.54,364.61,364.3,364.42,7206.0,341.5957,341.6613,341.3708,341.4833,7206.0
2021-08-03 15:10:00,364.4,364.54,364.2,364.49,8801.0,341.4645,341.5957,341.2771,341.5489,8801.0
2021-08-03 15:20:00,364.66,364.72,364.26,364.26,6830.0,341.7082,341.7644,341.3334,341.3334,6830.0
2021-08-03 15:30:00,364.27,364.61,364.21,364.42,10396.0,341.3427,341.6613,341.2865,341.4833,10396.0
2021-08-03 15:40:00,364.44,364.49,363.94,364.1,13216.0,341.502,341.5489,341.0335,341.1834,13216.0
2021-08-03 15:50:00,364.27,364.75,364.05,364.65,43354.0,341.3427,341.7925,341.1366,341.6988,43354.0
2021-08-04 09:30:00,362.85,364.0,361.76,362.91,11806.0,340.0121,341.0897,338.9907,340.0683,11806.0
2021-08-04 09:40:00,362.57,363.29,361.36,362.68,11946.0,339.7497,340.4244,338.6159,339.8528,11946.0
2021-08-04 09:50:00,362.47,363.02,362.07,362.17,9120.0,339.656,340.1714,339.2812,339.3749,9120.0
2021-08-04 10:00:00,362.63,363.79,362.63,363.16,6498.0,339.806,340.8929,339.806,340.3026,6498.0
2021-08-04 10:10:00,363.1,363.11,362.0,362.04,6389.0,340.2464,340.2557,339.2156,339.2531,6389.0
2021-08-04 10:20:00,362.01,362.22,360.29,360.31,6579.0,339.225,339.4218,337.6132,337.632,6579.0
2021-08-04 10:30:00,360.19,361.06,359.11,361.06,9826.0,337.5195,338.3348,336.5075,338.3348,9826.0
2021-08-04 10:40:00,360.87,361.11,359.91,359.91,5726.0,338.1567,338.3816,337.2571,337.2571,5726.0
2021-08-04 10:50:00,359.41,359.86,358.55,358.82,6500.0,336.7886,337.2103,335.9827,336.2358,6500.0
2021-08-04 11:00:00,358.6,358.95,357.7,358.5,7169.0,336.0296,336.3576,335.1862,335.9359,7169.0
2021-08-04 11:10:00,358.69,358.85,358.33,358.6,5768.0,336.1139,336.2639,335.7766,336.0296,5768.0
2021-08-04 11:20:00,358.31,358.32,357.35,357.59,9631.0,335.7579,335.7672,334.8583,335.0832,9631.0
2021-08-04 11:30:00,357.48,357.48,356.66,356.75,9067.0,334.9801,334.9801,334.2117,334.296,9067.0
2021-08-04 11:40:00,356.71,357.64,356.67,357.04,11126.0,334.2586,335.13,334.2211,334.5678,11126.0
2021-08-04 11:50:00,357.0,357.4,356.51,357.33,7585.0,334.5303,334.9051,334.0711,334.8395,7585.0
2021-08-04 12:00:00,357.34,358.78,357.19,358.67,8607.0,334.8489,336.1983,334.7083,336.0952,8607.0
2021-08-04 12:10:00,358.7,358.86,358.31,358.68,5086.0,336.1233,336.2732,335.7579,336.1046,5086.0
2021-08-04 12:20:00,358.64,358.64,357.22,357.37,5133.0,336.0671,336.0671,334.7365,334.877,5133.0
2021-08-04 12:30:00,357.44,357.78,357.17,357.51,7662.0,334.9426,335.2612,334.6896,335.0082,7662.0
2021-08-04 12:40:00,357.46,357.48,357.02,357.09,3141.0,334.9614,334.9801,334.549,334.6146,3141.0
2021-08-04 12:50:00,357.29,357.47,357.11,357.46,3581.0,334.8021,334.9707,334.6334,334.9614,3581.0
2021-08-04 13:00:00,357.35,357.56,356.83,357.19,6941.0,334.8583,335.0551,334.371,334.7083,6941.0
2021-08-04 13:10:00,357.18,357.36,356.9,356.92,3741.0,334.699,334.8676,334.4366,334.4553,3741.0
2021-08-04 13:20:00,356.89,357.2,356.74,357.1,3399.0,334.4272,334.7177,334.2867,334.624,3399.0
2021-08-04 13:30:00,357.16,357.99,357.01,357.9,2558.0,334.6802,335.458,334.5397,335.3737,2558.0
2021-08-04 13:40:00,357.83,358.12,357.65,358.05,3612.0,335.3081,335.5798,335.1394,335.5142,3612.0
2021-08-04 13:50:00,358.38,358.38,357.63,357.88,4040.0,335.8234,335.8234,335.1207,335.3549,4040.0
2021-08-04 14:00:00,357.92,358.36,357.28,357.75,7370.0,335.3924,335.8047,334.7927,335.2331,7370.0
2021-08-04 14:10:00,357.72,357.91,357.58,357.68,7357.0,335.205,335.383,335.0738,335.1675,7357.0
2021-08-04 14:20:00,357.59,357.95,357.49,357.79,5038.0,335.0832,335.4205,334.9895,335.2706,5038.0
2021-08-04 14:30:00,357.75,357.95,357.37,357.61,4900.0,335.2331,335.4205,334.877,335.1019,4900.0
2021-08-04 14:40:00,357.5,357.79,357.24,357.24,7964.0,334.9988,335.2706,334.7552,334.7552,7964.0
2021-08-04 14:50:00,357.31,357.9,357.3,357.65,5443.0,334.8208,335.3737,334.8114,335.1394,5443.0
2021-08-04 15:00:00,357.54,358.31,357.53,357.96,5534.0,335.0363,335.7579,335.0269,335.4299,5534.0
2021-08-04 15:10:00,357.98,358.25,357.65,358.25,6463.0,335.4486,335.7016,335.1394,335.7016,6463.0
2021-08-04 15:20:00,358.25,358.41,357.98,358.41,8874.0,335.7016,335.8516,335.4486,335.8516,8874.0
2021-08-04 15:30:00,358.44,358.71,358.09,358.41,11436.0,335.8797,336.1327,335.5517,335.8516,11436.0
2021-08-04 15:40:00,358.31,358.32,358.0,358.0,12152.0,335.7579,335.7672,335.4674,335.4674,12152.0
2021-08-04 15:50:00,357.88,358.03,357.22,357.43,39310.0,335.3549,335.4955,334.7365,334.9332,39310.0
2021-08-05 09:30:00,358.65,358.65,357.29,357.38,11851.0,336.0765,336.0765,334.8021,334.8864,11851.0
2021-08-05 09:40:00,357.73,358.17,357.46,357.62,2800.0,335.2144,335.6267,334.9614,335.1113,2800.0
2021-08-05 09:50:00,357.09,357.6,357.0,357.59,4997.0,334.6146,335.0925,334.5303,335.0832,4997.0
2021-08-05 10:00:00,357.99,358.54,357.86,358.17,2600.0,335.458,335.9734,335.3362,335.6267,2600.0
2021-08-05 10:10:00,358.02,358.29,357.56,357.57,1930.0,335.4861,335.7391,335.0551,335.0644,1930.0
2021-08-05 10:20:00,357.67,357.92,357.33,357.43,3432.0,335.1581,335.3924,334.8395,334.9332,3432.0
2021-08-05 10:30:00,357.38,357.63,357.17,357.51,3778.0,334.8864,335.1207,334.6896,335.0082,3778.0
2021-08-05 10:40:00,357.52,357.99,357.51,357.81,6447.0,335.0176,335.458,335.0082,335.2893,6447.0
2021-08-05 10:50:00,357.82,358.33,357.58,358.22,3518.0,335.2987,335.7766,335.0738,335.6735,3518.0
2021-08-05 11:00:00,358.17,358.17,357.27,357.33,5590.0,335.6267,335.6267,334.7833,334.8395,5590.0
2021-08-05 11:10:00,357.49,357.89,357.46,357.49,4401.0,334.9895,335.3643,334.9614,334.9895,4401.0
2021-08-05 11:20:00,357.5,358.76,357.41,358.73,3207.0,334.9988,336.1795,334.9145,336.1514,3207.0
2021-08-05 11:30:00,358.59,358.77,358.15,358.3,2373.0,336.0202,336.1889,335.6079,335.7485,2373.0
2021-08-05 11:40:00,358.48,358.61,358.08,358.36,5750.0,335.9172,336.039,335.5423,335.8047,5750.0
2021-08-05 11:50:00,358.37,358.86,358.37,358.69,2775.0,335.8141,336.2732,335.8141,336.1139,2775.0
2021-08-05 12:00:00,358.69,358.85,358.59,358.79,1742.0,336.1139,336.2639,336.0202,336.2076,1742.0
2021-08-05 12:10:00,358.85,359.05,358.85,359.05,1985.0,336.2639,336.4513,336.2639,336.4513,1985.0
2021-08-05 12:20:00,358.88,359.0,358.65,358.73,2705.0,336.292,336.4044,336.0765,336.1514,2705.0
2021-08-05 12:30:00,358.99,359.14,358.79,358.95,1506.0,336.3951,336.5356,336.2076,336.3576,1506.0
2021-08-05 12:40:00,358.91,358.96,358.53,358.53,3189.0,336.3201,336.3669,335.964,335.964,3189.0
2021-08-05 12:50:00,358.56,358.74,358.27,358.27,1500.0,335.9921,336.1608,335.7204,335.7204,1500.0
2021-08-05 13:00:00,358.25,358.47,358.25,358.38,640.0,335.7016,335.9078,335.7016,335.8234,640.0
2021-08-05 13:10:00,358.25,358.82,358.25,358.82,3284.0,335.7016,336.2358,335.7016,336.2358,3284.0
2021-08-05 13:20:00,358.83,359.37,358.82,359.35,6201.0,336.2451,336.7511,336.2358,336.7324,6201.0
2021-08-05 13:30:00,359.3,359.41,358.51,358.89,4669.0,336.6855,336.7886,335.9453,336.3013,4669.0
2021-08-05 13:40:00,358.88,358.88,358.88,358.88,100.0,336.292,336.292,336.292,336.292,100.0
2021-08-05 13:50:00,359.24,359.36,359.04,359.27,2197.0,336.6293,336.7418,336.4419,336.6574,2197.0
2021-08-05 14:00:00,359.32,359.37,358.99,359.0,1737.0,336.7043,336.7511,336.3951,336.4044,1737.0
2021-08-05 14:10:00,358.9,358.98,358.58,358.73,2468.0,336.3107,336.3857,336.0109,336.1514,2468.0
2021-08-05 14:20:00,358.68,358.73,358.38,358.43,2039.0,336.1046,336.1514,335.8234,335.8703,2039.0
2021-08-05 14:30:00,358.54,358.61,358.29,358.33,2648.0,335.9734,336.039,335.7391,335.7766,2648.0
2021-08-05 14:40:00,358.33,358.43,357.82,358.28,3507.0,335.7766,335.8703,335.2987,335.7297,3507.0
2021-08-05 14:50:00,358.09,358.27,357.79,357.87,2611.0,335.5517,335.7204,335.2706,335.3455,2611.0
2021-08-05 15:00:00,358.05,358.24,358.01,358.01,2164.0,335.5142,335.6923,335.4767,335.4767,2164.0
2021-08-05 15:10:00,357.87,357.94,357.27,357.44,4980.0,335.3455,335.4111,334.7833,334.9426,4980.0
2021-08-05 15:20:00,357.41,358.0,357.41,357.88,5821.0,334.9145,335.4674,334.9145,335.3549,5821.0
2021-08-05 15:30:00,357.95,358.65,357.88,358.3,10312.0,335.4205,336.0765,335.3549,335.7485,10312.0
2021-08-05 15:40:00,358.29,358.48,358.12,358.41,6849.0,335.7391,335.9172,335.5798,335.8516,6849.0
2021-08-05 15:50:00,358.36,358.97,358.04,358.72,29507.0,335.8047,336.3763,335.5048,336.142,29507.0
2021-08-06 09:30:00,359.86,362.0,359.86,361.04,11705.0,337.2103,339.2156,337.2103,338.316,11705.0
2021-08-06 09:40:00,361.33,361.66,360.88,361.29,1543.0,338.5878,338.897,338.1661,338.5503,1543.0
2021-08-06 09:50:00,361.17,361.62,360.81,361.47,4812.0,338.4378,338.8595,338.1005,338.719,4812.0
2021-08-06 10:00:00,361.34,362.97,361.01,362.34,6358.0,338.5971,340.1246,338.2879,339.5342,6358.0
2021-08-06 10:10:00,361.81,362.0,361.55,361.98,2850.0,339.0376,339.2156,338.7939,339.1969,2850.0
2021-08-06 10:20:00,362.0,362.28,361.96,362.28,504.0,339.2156,339.478,339.1781,339.478,504.0
2021-08-06 10:30:00,362.39,362.79,361.87,361.87,4646.0,339.5811,339.9559,339.0938,339.0938,4646.0
2021-08-06 10:40:00,361.73,361.97,360.9,361.93,14310.0,338.9626,339.1875,338.1848,339.15,14310.0
2021-08-06 10:50:00,361.68,362.24,361.68,362.18,2248.0,338.9157,339.4405,338.9157,339.3843,2248.0
2021-08-06 11:00:00,362.06,362.62,362.02,362.62,1919.0,339.2718,339.7966,339.2343,339.7966,1919.0
2021-08-06 11:10:00,362.43,362.53,361.72,361.72,3901.0,339.6185,339.7122,338.9532,338.9532,3901.0
2021-08-06 11:20:00,361.83,362.2,361.8,362.15,3568.0,339.0563,339.403,339.0282,339.3562,3568.0
2021-08-06 11:30:00,361.95,361.95,361.27,361.28,3467.0,339.1688,339.1688,338.5316,338.5409,3467.0
2021-08-06 11:40:00,361.48,361.67,361.4,361.66,2307.0,338.7283,338.9064,338.6534,338.897,2307.0
2021-08-06 11:50:00,361.5,361.94,361.48,361.56,2469.0,338.7471,339.1594,338.7283,338.8033,2469.0
2021-08-06 12:00:00,361.48,361.48,361.19,361.43,1003.0,338.7283,338.7283,338.4566,338.6815,1003.0
2021-08-06 12:10:00,361.42,361.62,361.35,361.4,2385.0,338.6721,338.8595,338.6065,338.6534,2385.0
2021-08-06 12:20:00,361.39,361.66,361.39,361.55,2308.0,338.644,338.897,338.644,338.7939,2308.0
2021-08-06 12:30:00,361.5,361.84,361.48,361.74,2419.0,338.7471,339.0657,338.7283,338.972,2419.0
2021-08-06 12:40:00,361.74,362.16,361.65,362.15,1480.0,338.972,339.3655,338.8876,339.3562,1480.0
2021-08-06 12:50:00,362.27,362.52,362.2,362.36,2770.0,339.4686,339.7029,339.403,339.5529,2770.0
2021-08-06 13:00:00,362.36,362.38,361.88,361.88,2553.0,339.5529,339.5717,339.1032,339.1032,2553.0
2021-08-06 13:10:00,362.07,362.23,362.07,362.17,1317.0,339.2812,339.4311,339.2812,339.3749,1317.0
2021-08-06 13:20:00,362.11,362.26,362.07,362.22,2017.0,339.3187,339.4592,339.2812,339.4218,2017.0
2021-08-06 13:30:00,362.11,362.12,361.9,361.96,3429.0,339.3187,339.3281,339.1219,339.1781,3429.0
2021-08-06 13:40:00,361.87,362.12,361.83,362.12,1611.0,339.0938,339.3281,339.0563,339.3281,1611.0
2021-08-06 13:50:00,362.07,362.3,362.04,362.3,1050.0,339.2812,339.4967,339.2531,339.4967,1050.0
2021-08-06 14:00:00,362.28,362.29,361.92,361.93,3120.0,339.478,339.4874,339.1406,339.15,3120.0
2021-08-06 14:10:00,361.92,362.11,361.67,361.99,3025.0,339.1406,339.3187,338.9064,339.2062,3025.0
2021-08-06 14:20:00,361.96,362.09,361.88,361.98,3571.0,339.1781,339.2999,339.1032,339.1969,3571.0
2021-08-06 14:30:00,361.97,361.97,361.44,361.44,3179.0,339.1875,339.1875,338.6909,338.6909,3179.0
2021-08-06 14:40:00,361.58,361.58,361.01,361.49,4451.0,338.822,338.822,338.2879,338.7377,4451.0
2021-08-06 14:50:00,361.49,361.64,361.46,361.5,2007.0,338.7377,338.8783,338.7096,338.7471,2007.0
2021-08-06 15:00:00,361.5,361.5,361.31,361.42,2345.0,338.7471,338.7471,338.569,338.6721,2345.0
2021-08-06 15:10:00,361.47,361.56,361.35,361.56,2112.0,338.719,338.8033,338.6065,338.8033,2112.0
2021-08-06 15:20:00,361.57,361.71,361.56,361.59,3132.0,338.8127,338.9439,338.8033,338.8314,3132.0
2021-08-06 15:30:00,361.54,361.73,361.44,361.52,4928.0,338.7846,338.9626,338.6909,338.7658,4928.0
2021-08-06 15:40:00,361.45,361.84,361.4,361.84,12244.0,338.7002,339.0657,338.6534,339.0657,12244.0
2021-08-06 15:50:00,361.8,362.25,361.72,362.0,34509.0,339.0282,339.4499,338.9532,339.2156,34509.0
2021-08-09 09:30:00,361.72,361.72,360.6,361.12,5441.0,338.9532,338.9532,337.9037,338.391,5441.0
2021-08-09 09:40:00,360.9,361.36,360.78,360.91,2069.0,338.1848,338.6159,338.0724,338.1942,2069.0
2021-08-09 09:50:00,360.82,360.82,360.43,360.63,2882.0,338.1099,338.1099,337.7444,337.9318,2882.0
2021-08-09 10:00:00,360.63,360.98,360.49,360.85,6843.0,337.9318,338.2598,337.8006,338.138,6843.0
2021-08-09 10:10:00,360.72,360.81,359.74,360.37,7155.0,338.0162,338.1005,337.0978,337.6882,7155.0
2021-08-09 10:20:00,360.48,360.78,360.01,360.04,2934.0,337.7913,338.0724,337.3509,337.379,2934.0
2021-08-09 10:30:00,359.79,360.51,359.79,360.51,2900.0,337.1447,337.8194,337.1447,337.8194,2900.0
2021-08-09 10:40:00,360.46,361.39,360.46,361.39,3402.0,337.7725,338.644,337.7725,338.644,3402.0
2021-08-09 10:50:00,361.41,361.41,360.02,360.21,7627.0,338.6627,338.6627,337.3602,337.5383,7627.0
2021-08-09 11:00:00,360.21,360.55,360.18,360.42,4854.0,337.5383,337.8569,337.5102,337.7351,4854.0
2021-08-09 11:10:00,360.47,360.82,360.38,360.81,4417.0,337.7819,338.1099,337.6976,338.1005,4417.0
2021-08-09 11:20:00,360.81,360.89,360.68,360.75,2574.0,338.1005,338.1755,337.9787,338.0443,2574.0
2021-08-09 11:30:00,360.58,360.91,360.58,360.84,2323.0,337.885,338.1942,337.885,338.1286,2323.0
2021-08-09 11:40:00,360.95,361.4,360.91,361.4,2648.0,338.2317,338.6534,338.1942,338.6534,2648.0
2021-08-09 11:50:00,361.3,361.3,360.97,361.23,2500.0,338.5597,338.5597,338.2504,338.4941,2500.0
2021-08-09 12:00:00,361.23,361.23,360.04,360.04,1957.0,338.4941,338.4941,337.379,337.379,1957.0
2021-08-09 12:10:00,360.12,360.41,360.12,360.25,3449.0,337.4539,337.7257,337.4539,337.5758,3449.0
2021-08-09 12:20:00,360.4,360.59,360.4,360.43,1746.0,337.7163,337.8944,337.7163,337.7444,1746.0
2021-08-09 12:30:00,360.36,360.64,359.87,359.99,2562.0,337.6788,337.9412,337.2197,337.3321,2562.0
2021-08-09 12:40:00,360.1,360.29,360.07,360.14,1600.0,337.4352,337.6132,337.4071,337.4727,1600.0
2021-08-09 12:50:00,360.06,360.34,360.04,360.29,936.0,337.3977,337.6601,337.379,337.6132,936.0
2021-08-09 13:00:00,360.29,360.47,360.06,360.06,3197.0,337.6132,337.7819,337.3977,337.3977,3197.0
2021-08-09 13:10:00,360.0,360.13,359.7,360.0,2100.0,337.3415,337.4633,337.0604,337.3415,2100.0
2021-08-09 13:20:00,360.2,360.55,360.15,360.29,3181.0,337.5289,337.8569,337.482,337.6132,3181.0
2021-08-09 13:30:00,360.32,360.39,360.13,360.38,1967.0,337.6413,337.7069,337.4633,337.6976,1967.0
2021-08-09 13:40:00,360.27,360.31,359.74,359.9,3008.0,337.5945,337.632,337.0978,337.2478,3008.0
2021-08-09 13:50:00,359.79,360.02,359.78,359.87,2050.0,337.1447,337.3602,337.1353,337.2197,2050.0
2021-08-09 14:00:00,360.0,360.1,359.75,360.03,8287.0,337.3415,337.4352,337.1072,337.3696,8287.0
2021-08-09 14:10:00,359.99,360.6,359.99,360.59,1771.0,337.3321,337.9037,337.3321,337.8944,1771.0
2021-08-09 14:20:00,360.71,360.79,360.38,360.73,3415.0,338.0068,338.0818,337.6976,338.0255,3415.0
2021-08-09 14:30:00,360.75,360.75,360.31,360.49,2384.0,338.0443,338.0443,337.632,337.8006,2384.0
2021-08-09 14:40:00,360.5,360.76,360.45,360.76,1523.0,337.81,338.0537,337.7632,338.0537,1523.0
2021-08-09 14:50:00,360.73,360.74,360.24,360.24,3850.0,338.0255,338.0349,337.5664,337.5664,3850.0
2021-08-09 15:00:00,360.37,360.5,360.31,360.31,1418.0,337.6882,337.81,337.632,337.632,1418.0
2021-08-09 15:10:00,360.41,360.73,360.4,360.5,4490.0,337.7257,338.0255,337.7163,337.81,4490.0
2021-08-09 15:20:00,360.56,360.61,360.35,360.6,3441.0,337.8662,337.9131,337.6695,337.9037,3441.0
2021-08-09 15:30:00,360.67,361.14,360.35,360.99,7938.0,337.9693,338.4097,337.6695,338.2692,7938.0
2021-08-09 15:40:00,360.96,360.96,360.45,360.85,11067.0,338.2411,338.2411,337.7632,338.138,11067.0
2021-08-09 15:50:00,360.85,361.18,360.53,360.82,43460.0,338.138,338.4472,337.8381,338.1099,43460.0
2021-08-10 09:30:00,360.22,360.33,359.0,360.03,18061.0,337.5476,337.6507,336.4044,337.3696,18061.0
2021-08-10 09:40:00,360.44,360.45,359.0,359.16,6080.0,337.7538,337.7632,336.4044,336.5544,6080.0
2021-08-10 09:50:00,359.19,360.06,358.87,359.72,3332.0,336.5825,337.3977,336.2826,337.0791,3332.0
2021-08-10 10:00:00,359.51,359.73,359.09,359.63,4535.0,336.8823,337.0885,336.4888,336.9948,4535.0
2021-08-10 10:10:00,359.67,361.0,359.63,360.49,4433.0,337.0323,338.2785,336.9948,337.8006,4433.0
2021-08-10 10:20:00,360.17,360.61,359.84,360.61,4501.0,337.5008,337.9131,337.1916,337.9131,4501.0
2021-08-10 10:30:00,360.72,360.83,360.3,360.69,5600.0,338.0162,338.1192,337.6226,337.9881,5600.0
2021-08-10 10:40:00,360.48,361.6,360.48,361.32,6359.0,337.7913,338.8408,337.7913,338.5784,6359.0
2021-08-10 10:50:00,361.11,361.34,360.86,361.02,3921.0,338.3816,338.5971,338.1474,338.2973,3921.0
2021-08-10 11:00:00,360.94,362.25,360.88,362.1,6615.0,338.2223,339.4499,338.1661,339.3093,6615.0
2021-08-10 11:10:00,362.13,362.31,361.64,361.81,3870.0,339.3374,339.5061,338.8783,339.0376,3870.0
2021-08-10 11:20:00,361.82,362.53,361.82,362.23,6390.0,339.0469,339.7122,339.0469,339.4311,6390.0
2021-08-10 11:30:00,361.97,362.05,361.52,361.54,4235.0,339.1875,339.2625,338.7658,338.7846,4235.0
2021-08-10 11:40:00,361.47,361.47,361.09,361.09,4192.0,338.719,338.719,338.3629,338.3629,4192.0
2021-08-10 11:50:00,361.09,361.75,361.09,361.73,4138.0,338.3629,338.9813,338.3629,338.9626,4138.0
2021-08-10 12:00:00,361.67,361.67,360.96,361.19,950.0,338.9064,338.9064,338.2411,338.4566,950.0
2021-08-10 12:10:00,361.2,361.2,360.67,361.05,10618.0,338.466,338.466,337.9693,338.3254,10618.0
2021-08-10 12:20:00,361.04,361.24,360.28,360.28,16303.0,338.316,338.5034,337.6039,337.6039,16303.0
2021-08-10 12:30:00,360.18,360.26,359.73,359.94,14076.0,337.5102,337.5851,337.0885,337.2853,14076.0
2021-08-10 12:40:00,360.06,360.75,360.05,360.73,42864.0,337.3977,338.0443,337.3883,338.0255,42864.0
2021-08-10 12:50:00,360.67,361.19,360.38,361.19,30732.0,337.9693,338.4566,337.6976,338.4566,30732.0
2021-08-10 13:00:00,361.19,361.23,360.6,360.94,3631.0,338.4566,338.4941,337.9037,338.2223,3631.0
2021-08-10 13:10:00,360.95,361.41,360.94,361.41,3441.0,338.2317,338.6627,338.2223,338.6627,3441.0
2021-08-10 13:20:00,361.55,361.6,361.33,361.33,5219.0,338.7939,338.8408,338.5878,338.5878,5219.0
2021-08-10 13:30:00,361.42,362.04,361.33,361.91,19930.0,338.6721,339.2531,338.5878,339.1313,19930.0
2021-08-10 13:40:00,361.87,362.0,361.02,361.45,3996.0,339.0938,339.2156,338.2973,338.7002,3996.0
2021-08-10 13:50:00,361.29,362.09,361.1,362.04,14364.0,338.5503,339.2999,338.3723,339.2531,14364.0
2021-08-10 14:00:00,362.13,362.51,362.07,362.4,8871.0,339.3374,339.6935,339.2812,339.5904,8871.0
2021-08-10 14:10:00,362.66,363.0,362.58,362.67,10449.0,339.8341,340.1527,339.7591,339.8434,10449.0
2021-08-10 14:20:00,362.66,362.81,362.36,362.43,3639.0,339.8341,339.9746,339.5529,339.6185,3639.0
2021-08-10 14:30:00,362.32,362.49,362.18,362.41,3868.0,339.5155,339.6748,339.3843,339.5998,3868.0
2021-08-10 14:40:00,362.32,362.4,361.97,361.97,3079.0,339.5155,339.5904,339.1875,339.1875,3079.0
2021-08-10 14:50:00,362.1,362.3,361.58,361.75,4914.0,339.3093,339.4967,338.822,338.9813,4914.0
2021-08-10 15:00:00,361.71,361.93,361.36,361.66,4277.0,338.9439,339.15,338.6159,338.897,4277.0
2021-08-10 15:10:00,361.73,361.87,361.44,361.8,4751.0,338.9626,339.0938,338.6909,339.0282,4751.0
2021-08-10 15:20:00,361.65,362.37,361.65,362.21,5261.0,338.8876,339.5623,338.8876,339.4124,5261.0
2021-08-10 15:30:00,362.0,362.18,361.62,361.82,6668.0,339.2156,339.3843,338.8595,339.0469,6668.0
2021-08-10 15:40:00,361.82,362.02,361.64,361.94,12023.0,339.0469,339.2343,338.8783,339.1594,12023.0
2021-08-10 15:50:00,361.93,363.03,361.85,362.88,63207.0,339.15,340.1808,339.075,340.0402,63207.0
2021-08-11 09:30:00,363.8,363.8,362.24,363.46,6445.0,340.9023,340.9023,339.4405,340.5837,6445.0
2021-08-11 09:40:00,363.15,364.16,362.96,363.94,5015.0,340.2932,341.2397,340.1152,341.0335,5015.0
2021-08-11 09:50:00,363.87,364.78,363.5,364.53,1908.0,340.9679,341.8206,340.6212,341.5864,1908.0
2021-08-11 10:00:00,364.73,365.6,363.98,365.6,4310.0,341.7738,342.589,341.071,342.589,4310.0
2021-08-11 10:10:00,365.41,365.77,365.01,365.04,6266.0,342.411,342.7483,342.0362,342.0643,6266.0
2021-08-11 10:20:00,365.37,365.4,365.0,365.19,4048.0,342.3735,342.4016,342.0268,342.2048,4048.0
2021-08-11 10:30:00,365.18,365.62,365.08,365.28,1855.0,342.1955,342.6078,342.1017,342.2892,1855.0
2021-08-11 10:40:00,365.5,366.25,365.5,366.25,4609.0,342.4953,343.1981,342.4953,343.1981,4609.0
2021-08-11 10:50:00,366.09,366.5,366.09,366.5,3999.0,343.0482,343.4324,343.0482,343.4324,3999.0
2021-08-11 11:00:00,366.47,367.22,366.47,366.96,2132.0,343.4043,344.1071,343.4043,343.8634,2132.0
2021-08-11 11:10:00,366.89,367.31,366.15,367.31,2571.0,343.7978,344.1914,343.1044,344.1914,2571.0
2021-08-11 11:20:00,367.0,367.0,366.58,366.58,2483.0,343.9009,343.9009,343.5073,343.5073,2483.0
2021-08-11 11:30:00,366.54,366.74,366.31,366.32,1930.0,343.4699,343.6573,343.2543,343.2637,1930.0
2021-08-11 11:40:00,366.29,366.5,365.99,366.5,2988.0,343.2356,343.4324,342.9545,343.4324,2988.0
2021-08-11 11:50:00,366.52,366.61,366.31,366.31,1631.0,343.4511,343.5354,343.2543,343.2543,1631.0
2021-08-11 12:00:00,366.31,366.31,365.64,365.65,1200.0,343.2543,343.2543,342.6265,342.6359,1200.0
2021-08-11 12:10:00,365.58,365.58,365.33,365.51,2145.0,342.5703,342.5703,342.336,342.5047,2145.0
2021-08-11 12:20:00,365.41,365.52,365.28,365.31,1000.0,342.411,342.5141,342.2892,342.3173,1000.0
2021-08-11 12:30:00,365.23,365.3,365.17,365.27,1000.0,342.2423,342.3079,342.1861,342.2798,1000.0
2021-08-11 12:40:00,365.2,365.25,365.0,365.14,1800.0,342.2142,342.261,342.0268,342.158,1800.0
2021-08-11 12:50:00,365.13,365.41,365.13,365.35,1100.0,342.1486,342.411,342.1486,342.3548,1100.0
2021-08-11 13:00:00,365.27,365.27,364.6,364.66,1762.0,342.2798,342.2798,341.652,341.7082,1762.0
2021-08-11 13:10:00,364.78,365.11,364.71,364.92,3210.0,341.8206,342.1299,341.755,341.9518,3210.0
2021-08-11 13:20:00,364.91,365.34,364.9,365.33,850.0,341.9424,342.3454,341.9331,342.336,850.0
2021-08-11 13:30:00,365.03,365.03,364.77,364.86,1648.0,342.0549,342.0549,341.8113,341.8956,1648.0
2021-08-11 13:40:00,364.88,365.47,364.87,365.47,1837.0,341.9143,342.4672,341.905,342.4672,1837.0
2021-08-11 13:50:00,365.6,365.69,365.07,365.28,4385.0,342.589,342.6734,342.0924,342.2892,4385.0
2021-08-11 14:00:00,364.97,365.11,364.88,364.91,1340.0,341.9987,342.1299,341.9143,341.9424,1340.0
2021-08-11 14:10:00,364.94,365.0,364.68,364.87,1902.0,341.9706,342.0268,341.7269,341.905,1902.0
2021-08-11 14:20:00,364.86,365.26,364.85,365.1,2593.0,341.8956,342.2704,341.8862,342.1205,2593.0
2021-08-11 14:30:00,365.17,365.18,364.76,365.0,1637.0,342.1861,342.1955,341.8019,342.0268,1637.0
2021-08-11 14:40:00,365.0,365.0,364.73,364.73,2103.0,342.0268,342.0268,341.7738,341.7738,2103.0
2021-08-11 14:50:00,364.62,364.67,364.23,364.3,3610.0,341.6707,341.7176,341.3052,341.3708,3610.0
2021-08-11 15:00:00,364.29,364.78,364.19,364.46,3654.0,341.3615,341.8206,341.2678,341.5208,3654.0
2021-08-11 15:10:00,364.51,364.96,364.43,364.7,6129.0,341.5676,341.9893,341.4927,341.7457,6129.0
2021-08-11 15:20:00,364.7,364.85,364.64,364.81,5229.0,341.7457,341.8862,341.6894,341.8487,5229.0
2021-08-11 15:30:00,365.0,365.66,365.0,365.57,7223.0,342.0268,342.6452,342.0268,342.5609,7223.0
2021-08-11 15:40:00,365.57,365.65,365.21,365.51,7414.0,342.5609,342.6359,342.2236,342.5047,7414.0
2021-08-11 15:50:00,365.26,366.33,365.12,366.07,41008.0,342.2704,343.2731,342.1392,343.0294,41008.0
2021-08-12 09:30:00,367.35,367.35,365.48,366.49,8275.0,344.2289,344.2289,342.4766,343.423,8275.0
2021-08-12 09:40:00,366.18,366.54,365.84,365.93,851.0,343.1325,343.4699,342.8139,342.8982,851.0
2021-08-12 09:50:00,365.74,366.51,365.74,366.41,1300.0,342.7202,343.4417,342.7202,343.348,1300.0
2021-08-12 10:00:00,366.41,366.66,365.99,366.02,3120.0,343.348,343.5823,342.9545,342.9826,3120.0
2021-08-12 10:10:00,366.05,366.05,364.86,364.91,1551.0,343.0107,343.0107,341.8956,341.9424,1551.0
2021-08-12 10:20:00,364.86,364.87,364.15,364.22,2309.0,341.8956,341.905,341.2303,341.2959,2309.0
2021-08-12 10:30:00,363.95,363.95,363.09,363.11,2100.0,341.0429,341.0429,340.237,340.2557,2100.0
2021-08-12 10:40:00,363.14,363.14,362.43,362.79,3950.0,340.2839,340.2839,339.6185,339.9559,3950.0
2021-08-12 10:50:00,362.76,362.76,362.15,362.22,3862.0,339.9278,339.9278,339.3562,339.4218,3862.0
2021-08-12 11:00:00,362.15,362.25,361.0,361.68,8254.0,339.3562,339.4499,338.2785,338.9157,8254.0
2021-08-12 11:10:00,361.83,362.09,361.4,361.96,5354.0,339.0563,339.2999,338.6534,339.1781,5354.0
2021-08-12 11:20:00,362.08,363.45,362.08,363.45,7908.0,339.2906,340.5743,339.2906,340.5743,7908.0
2021-08-12 11:30:00,363.26,363.35,362.7,362.75,4486.0,340.3963,340.4806,339.8715,339.9184,4486.0
2021-08-12 11:40:00,362.76,363.11,362.54,362.72,5024.0,339.9278,340.2557,339.7216,339.8903,5024.0
2021-08-12 11:50:00,362.76,362.76,362.28,362.66,3244.0,339.9278,339.9278,339.478,339.8341,3244.0
2021-08-12 12:00:00,362.8,363.8,362.78,363.8,2677.0,339.9653,340.9023,339.9465,340.9023,2677.0
2021-08-12 12:10:00,363.9,364.19,363.78,363.81,5545.0,340.996,341.2678,340.8836,340.9117,5545.0
2021-08-12 12:20:00,363.84,364.29,363.83,364.02,3055.0,340.9398,341.3615,340.9304,341.1085,3055.0
2021-08-12 12:30:00,364.18,364.36,364.08,364.31,2753.0,341.2584,341.4271,341.1647,341.3802,2753.0
2021-08-12 12:40:00,364.35,364.86,364.34,364.66,6886.0,341.4177,341.8956,341.4083,341.7082,6886.0
2021-08-12 12:50:00,364.64,364.79,364.21,364.27,4498.0,341.6894,341.83,341.2865,341.3427,4498.0
2021-08-12 13:00:00,364.48,364.48,363.78,363.78,3153.0,341.5395,341.5395,340.8836,340.8836,3153.0
2021-08-12 13:10:00,363.55,363.96,363.55,363.96,3272.0,340.668,341.0522,340.668,341.0522,3272.0
2021-08-12 13:20:00,363.94,364.53,363.94,364.06,3830.0,341.0335,341.5864,341.0335,341.1459,3830.0
2021-08-12 13:30:00,363.98,363.98,363.63,363.63,1200.0,341.071,341.071,340.743,340.743,1200.0
2021-08-12 13:40:00,363.79,363.79,363.33,363.33,2229.0,340.8929,340.8929,340.4619,340.4619,2229.0
2021-08-12 13:50:00,363.31,363.32,362.72,362.73,4463.0,340.4432,340.4525,339.8903,339.8997,4463.0
2021-08-12 14:00:00,362.62,362.85,362.48,362.48,5433.0,339.7966,340.0121,339.6654,339.6654,5433.0
2021-08-12 14:10:00,362.41,362.6,362.3,362.56,8827.0,339.5998,339.7778,339.4967,339.7404,8827.0
2021-08-12 14:20:00,362.56,362.6,362.06,362.53,12597.0,339.7404,339.7778,339.2718,339.7122,12597.0
2021-08-12 14:30:00,362.49,362.6,362.32,362.58,4885.0,339.6748,339.7778,339.5155,339.7591,4885.0
2021-08-12 14:40:00,362.49,362.59,362.24,362.59,5420.0,339.6748,339.7685,339.4405,339.7685,5420.0
2021-08-12 14:50:00,362.58,362.59,362.25,362.4,6099.0,339.7591,339.7685,339.4499,339.5904,6099.0
2021-08-12 15:00:00,362.44,362.58,362.28,362.41,2804.0,339.6279,339.7591,339.478,339.5998,2804.0
2021-08-12 15:10:00,362.5,362.76,362.49,362.73,5015.0,339.6841,339.9278,339.6748,339.8997,5015.0
2021-08-12 15:20:00,362.73,362.95,362.72,362.95,3766.0,339.8997,340.1058,339.8903,340.1058,3766.0
2021-08-12 15:30:00,362.93,363.27,362.88,363.27,3686.0,340.0871,340.4057,340.0402,340.4057,3686.0
2021-08-12 15:40:00,363.26,364.29,363.19,364.0,23083.0,340.3963,341.3615,340.3307,341.0897,23083.0
2021-08-12 15:50:00,363.9,364.2,363.65,363.9,68204.0,340.996,341.2771,340.7618,340.996,68204.0
2021-08-13 09:30:00,363.88,365.31,363.86,364.38,10088.0,340.9773,342.3173,340.9585,341.4458,10088.0
2021-08-13 09:40:00,364.97,365.22,363.56,363.56,3542.0,341.9987,342.2329,340.6774,340.6774,3542.0
2021-08-13 09:50:00,363.09,364.0,362.93,363.33,1559.0,340.237,341.0897,340.0871,340.4619,1559.0
2021-08-13 10:00:00,363.68,364.11,363.2,364.11,5358.0,340.7899,341.1928,340.3401,341.1928,5358.0
2021-08-13 10:10:00,364.06,364.46,363.29,363.6,8569.0,341.1459,341.5208,340.4244,340.7149,8569.0
2021-08-13 10:20:00,363.62,363.63,362.96,363.18,3070.0,340.7336,340.743,340.1152,340.3213,3070.0
2021-08-13 10:30:00,363.47,363.72,362.77,362.77,2020.0,340.5931,340.8273,339.9371,339.9371,2020.0
2021-08-13 10:40:00,363.19,363.35,363.19,363.29,439.0,340.3307,340.4806,340.3307,340.4244,439.0
2021-08-13 10:50:00,363.66,363.81,363.38,363.59,2210.0,340.7711,340.9117,340.5087,340.7055,2210.0
2021-08-13 11:00:00,363.59,363.6,363.12,363.31,1100.0,340.7055,340.7149,340.2651,340.4432,1100.0
2021-08-13 11:10:00,364.1,364.24,363.85,363.85,2378.0,341.1834,341.3146,340.9492,340.9492,2378.0
2021-08-13 11:20:00,363.85,364.03,363.62,363.64,2024.0,340.9492,341.1178,340.7336,340.7524,2024.0
2021-08-13 11:30:00,363.79,364.61,363.78,364.61,4116.0,340.8929,341.6613,340.8836,341.6613,4116.0
2021-08-13 11:40:00,364.61,364.86,364.61,364.73,2794.0,341.6613,341.8956,341.6613,341.7738,2794.0
2021-08-13 11:50:00,364.77,364.77,364.31,364.36,1756.0,341.8113,341.8113,341.3802,341.4271,1756.0
2021-08-13 12:00:00,364.28,364.38,363.76,363.76,2609.0,341.3521,341.4458,340.8648,340.8648,2609.0
2021-08-13 12:10:00,363.66,363.76,363.42,363.42,5075.0,340.7711,340.8648,340.5462,340.5462,5075.0
2021-08-13 12:20:00,363.78,364.25,363.78,363.87,3036.0,340.8836,341.324,340.8836,340.9679,3036.0
2021-08-13 12:30:00,364.03,364.24,363.96,364.24,1800.0,341.1178,341.3146,341.0522,341.3146,1800.0
2021-08-13 12:40:00,364.26,364.46,364.08,364.09,2336.0,341.3334,341.5208,341.1647,341.1741,2336.0
2021-08-13 12:50:00,363.9,363.9,363.63,363.68,1310.0,340.996,340.996,340.743,340.7899,1310.0
2021-08-13 13:00:00,363.58,363.68,363.13,363.13,1533.0,340.6962,340.7899,340.2745,340.2745,1533.0
2021-08-13 13:10:00,363.09,363.14,362.87,362.87,1198.0,340.237,340.2839,340.0308,340.0308,1198.0
2021-08-13 13:20:00,362.85,363.02,362.73,362.73,1428.0,340.0121,340.1714,339.8997,339.8997,1428.0
2021-08-13 13:30:00,362.93,363.08,362.88,362.98,1041.0,340.0871,340.2276,340.0402,340.1339,1041.0
2021-08-13 13:40:00,362.98,363.25,362.94,363.24,1494.0,340.1339,340.3869,340.0964,340.3776,1494.0
2021-08-13 13:50:00,363.34,363.8,363.22,363.5,2282.0,340.4713,340.9023,340.3588,340.6212,2282.0
2021-08-13 14:00:00,363.65,363.84,363.3,363.53,6711.0,340.7618,340.9398,340.4338,340.6493,6711.0
2021-08-13 14:10:00,363.66,363.88,363.52,363.58,1436.0,340.7711,340.9773,340.6399,340.6962,1436.0
2021-08-13 14:20:00,363.64,363.94,363.6,363.69,4548.0,340.7524,341.0335,340.7149,340.7992,4548.0
2021-08-13 14:30:00,363.82,363.9,363.67,363.79,2494.0,340.9211,340.996,340.7805,340.8929,2494.0
2021-08-13 14:40:00,363.68,363.89,363.58,363.88,6153.0,340.7899,340.9866,340.6962,340.9773,6153.0
2021-08-13 14:50:00,363.93,363.93,363.74,363.75,2502.0,341.0241,341.0241,340.8461,340.8555,2502.0
2021-08-13 15:00:00,363.76,363.97,363.76,363.94,2401.0,340.8648,341.0616,340.8648,341.0335,2401.0
2021-08-13 15:10:00,364.04,364.04,363.88,363.88,1168.0,341.1272,341.1272,340.9773,340.9773,1168.0
2021-08-13 15:20:00,363.86,363.98,363.71,363.89,3399.0,340.9585,341.071,340.818,340.9866,3399.0
2021-08-13 15:30:00,363.81,364.33,363.8,364.32,4757.0,340.9117,341.399,340.9023,341.3896,4757.0
2021-08-13 15:40:00,364.27,364.32,363.91,364.13,8802.0,341.3427,341.3896,341.0054,341.2115,8802.0
2021-08-13 15:50:00,364.19,364.19,362.97,363.25,28273.0,341.2678,341.2678,340.1246,340.3869,28273.0
2021-08-16 09:30:00,362.46,362.46,360.2,360.33,9227.0,339.6467,339.6467,337.5289,337.6507,9227.0
2021-08-16 09:40:00,360.27,361.57,359.55,361.57,2915.0,337.5945,338.8127,336.9198,338.8127,2915.0
2021-08-16 09:50:00,361.56,362.55,361.56,362.55,9271.0,338.8033,339.731,338.8033,339.731,9271.0
2021-08-16 10:00:00,362.65,365.1,362.45,365.07,20160.0,339.8247,342.1205,339.6373,342.0924,20160.0
2021-08-16 10:10:00,365.08,365.84,365.02,365.37,11017.0,342.1017,342.8139,342.0455,342.3735,11017.0
2021-08-16 10:20:00,365.24,365.24,364.45,364.86,3114.0,342.2517,342.2517,341.5114,341.8956,3114.0
2021-08-16 10:30:00,365.02,365.82,364.87,365.82,5049.0,342.0455,342.7952,341.905,342.7952,5049.0
2021-08-16 10:40:00,365.83,367.08,365.83,366.8,8850.0,342.8045,343.9759,342.8045,343.7135,8850.0
2021-08-16 10:50:00,366.41,366.7,366.16,366.38,5166.0,343.348,343.6198,343.1138,343.3199,5166.0
2021-08-16 11:00:00,366.52,366.84,366.05,366.27,10024.0,343.4511,343.751,343.0107,343.2168,10024.0
2021-08-16 11:10:00,366.54,367.03,366.34,366.85,8712.0,343.4699,343.929,343.2824,343.7603,8712.0
2021-08-16 11:20:00,367.0,367.38,366.74,367.02,6138.0,343.9009,344.257,343.6573,343.9196,6138.0
2021-08-16 11:30:00,367.0,367.27,366.12,366.14,8293.0,343.9009,344.1539,343.0763,343.095,8293.0
2021-08-16 11:40:00,366.07,366.54,365.72,366.1,4976.0,343.0294,343.4699,342.7015,343.0575,4976.0
2021-08-16 11:50:00,366.31,366.52,365.51,366.33,9896.0,343.2543,343.4511,342.5047,343.2731,9896.0
2021-08-16 12:00:00,366.49,366.86,366.13,366.74,10851.0,343.423,343.7697,343.0857,343.6573,10851.0
2021-08-16 12:10:00,366.89,367.15,366.63,366.93,6225.0,343.7978,344.0415,343.5542,343.8353,6225.0
2021-08-16 12:20:00,366.93,367.8,366.93,367.8,7053.0,343.8353,344.6506,343.8353,344.6506,7053.0
2021-08-16 12:30:00,367.73,367.97,367.46,367.89,11757.0,344.585,344.8099,344.332,344.7349,11757.0
2021-08-16 12:40:00,368.0,368.08,367.6,367.86,11729.0,344.838,344.9129,344.4631,344.7068,11729.0
2021-08-16 12:50:00,367.97,368.53,367.9,368.52,9950.0,344.8099,345.3346,344.7443,345.3252,9950.0
2021-08-16 13:00:00,368.57,368.57,367.96,368.01,11117.0,345.3721,345.3721,344.8005,344.8473,11117.0
2021-08-16 13:10:00,368.1,368.36,368.04,368.13,8571.0,344.9317,345.1753,344.8754,344.9598,8571.0
2021-08-16 13:20:00,368.17,368.39,367.98,368.34,17810.0,344.9973,345.2034,344.8192,345.1566,17810.0
2021-08-16 13:30:00,368.34,368.4,367.89,367.89,15157.0,345.1566,345.2128,344.7349,344.7349,15157.0
2021-08-16 13:40:00,367.88,367.89,366.94,367.1,5302.0,344.7255,344.7349,343.8447,343.9946,5302.0
2021-08-16 13:50:00,367.22,367.22,366.77,366.84,2781.0,344.1071,344.1071,343.6854,343.751,2781.0
2021-08-16 14:00:00,366.97,367.45,366.89,366.89,4700.0,343.8728,344.3226,343.7978,343.7978,4700.0
2021-08-16 14:10:00,366.89,367.27,366.84,367.27,4877.0,343.7978,344.1539,343.751,344.1539,4877.0
2021-08-16 14:20:00,367.31,367.32,366.74,366.74,3403.0,344.1914,344.2008,343.6573,343.6573,3403.0
2021-08-16 14:30:00,366.73,367.33,366.72,367.09,2899.0,343.6479,344.2101,343.6385,343.9852,2899.0
2021-08-16 14:40:00,367.17,367.52,367.12,367.37,3827.0,344.0602,344.3882,344.0134,344.2476,3827.0
2021-08-16 14:50:00,367.38,367.67,367.26,367.45,2846.0,344.257,344.5287,344.1445,344.3226,2846.0
2021-08-16 15:00:00,367.56,367.57,367.21,367.22,4820.0,344.4257,344.435,344.0977,344.1071,4820.0
2021-08-16 15:10:00,367.26,367.51,367.2,367.2,4766.0,344.1445,344.3788,344.0883,344.0883,4766.0
2021-08-16 15:20:00,367.2,367.44,366.91,367.03,4976.0,344.0883,344.3132,343.8166,343.929,4976.0
2021-08-16 15:30:00,367.0,367.45,366.85,367.15,11065.0,343.9009,344.3226,343.7603,344.0415,11065.0
2021-08-16 15:40:00,367.27,367.65,367.16,367.26,10407.0,344.1539,344.51,344.0508,344.1445,10407.0
2021-08-16 15:50:00,367.33,368.82,367.28,368.68,56686.0,344.2101,345.6064,344.1633,345.4752,56686.0
2021-08-17 09:30:00,369.03,369.03,367.31,367.65,16020.0,345.8031,345.8031,344.1914,344.51,16020.0
2021-08-17 09:40:00,367.65,368.67,367.6,368.5,5235.0,344.51,345.4658,344.4631,345.3065,5235.0
2021-08-17 09:50:00,368.62,369.63,368.62,369.53,13433.0,345.4189,346.3654,345.4189,346.2717,13433.0
2021-08-17 10:00:00,369.58,370.9,368.99,370.78,13506.0,346.3185,347.5554,345.7657,347.443,13506.0
2021-08-17 10:10:00,370.74,371.68,370.73,371.03,11894.0,347.4055,348.2863,347.3961,347.6773,11894.0
2021-08-17 10:20:00,370.98,371.56,370.86,371.56,9840.0,347.6304,348.1739,347.518,348.1739,9840.0
2021-08-17 10:30:00,371.6,371.76,369.02,369.02,9077.0,348.2114,348.3613,345.7938,345.7938,9077.0
2021-08-17 10:40:00,369.06,370.23,369.0,369.98,7555.0,345.8312,346.9276,345.775,346.6933,7555.0
2021-08-17 10:50:00,369.98,370.02,368.8,368.81,7473.0,346.6933,346.7308,345.5876,345.597,7473.0
2021-08-17 11:00:00,368.86,369.13,368.79,369.11,4356.0,345.6438,345.8968,345.5782,345.8781,4356.0
2021-08-17 11:10:00,369.0,370.08,368.93,370.08,5649.0,345.775,346.787,345.7094,346.787,5649.0
2021-08-17 11:20:00,370.08,370.29,369.13,369.34,3500.0,346.787,346.9838,345.8968,346.0936,3500.0
2021-08-17 11:30:00,369.22,369.39,368.99,369.19,2627.0,345.9812,346.1405,345.7657,345.9531,2627.0
2021-08-17 11:40:00,369.33,369.34,368.76,369.04,2831.0,346.0843,346.0936,345.5501,345.8125,2831.0
2021-08-17 11:50:00,369.06,369.45,369.05,369.3,4875.0,345.8312,346.1967,345.8219,346.0561,4875.0
2021-08-17 12:00:00,369.24,369.47,368.98,368.98,2935.0,345.9999,346.2154,345.7563,345.7563,2935.0
2021-08-17 12:10:00,368.96,369.21,368.56,368.74,3810.0,345.7375,345.9718,345.3627,345.5314,3810.0
2021-08-17 12:20:00,369.21,369.29,368.75,368.82,4146.0,345.9718,346.0468,345.5408,345.6064,4146.0
2021-08-17 12:30:00,368.6,368.79,367.37,367.59,4389.0,345.4002,345.5782,344.2476,344.4538,4389.0
2021-08-17 12:40:00,367.6,367.6,366.86,366.96,1600.0,344.4631,344.4631,343.7697,343.8634,1600.0
2021-08-17 12:50:00,366.96,366.97,366.2,366.21,4495.0,343.8634,343.8728,343.1513,343.1606,4495.0
2021-08-17 13:00:00,366.12,366.35,365.91,365.93,6247.0,343.0763,343.2918,342.8795,342.8982,6247.0
2021-08-17 13:10:00,366.15,366.84,366.14,366.43,8156.0,343.1044,343.751,343.095,343.3668,8156.0
2021-08-17 13:20:00,366.46,366.64,366.04,366.54,2924.0,343.3949,343.5636,343.0013,343.4699,2924.0
2021-08-17 13:30:00,366.48,366.56,366.32,366.51,2164.0,343.4136,343.4886,343.2637,343.4417,2164.0
2021-08-17 13:40:00,366.55,366.68,366.26,366.68,4853.0,343.4792,343.601,343.2075,343.601,4853.0
2021-08-17 13:50:00,367.03,367.38,367.02,367.28,2722.0,343.929,344.257,343.9196,344.1633,2722.0
2021-08-17 14:00:00,367.66,368.15,367.61,367.82,4800.0,344.5194,344.9785,344.4725,344.6693,4800.0
2021-08-17 14:10:00,367.79,367.84,367.59,367.59,1249.0,344.6412,344.688,344.4538,344.4538,1249.0
2021-08-17 14:20:00,367.59,367.73,367.31,367.43,2000.0,344.4538,344.585,344.1914,344.3038,2000.0
2021-08-17 14:30:00,367.25,367.31,366.8,366.92,2400.0,344.1352,344.1914,343.7135,343.8259,2400.0
2021-08-17 14:40:00,366.9,367.56,366.9,367.56,2077.0,343.8072,344.4257,343.8072,344.4257,2077.0
2021-08-17 14:50:00,367.65,368.08,367.44,368.05,2125.0,344.51,344.9129,344.3132,344.8848,2125.0
2021-08-17 15:00:00,367.94,368.58,367.79,368.58,3721.0,344.7817,345.3815,344.6412,345.3815,3721.0
2021-08-17 15:10:00,368.54,368.73,368.1,368.1,4503.0,345.344,345.522,344.9317,344.9317,4503.0
2021-08-17 15:20:00,368.11,368.23,367.78,368.06,4685.0,344.941,345.0535,344.6318,344.8942,4685.0
2021-08-17 15:30:00,368.25,368.49,368.07,368.32,8685.0,345.0722,345.2971,344.9036,345.1378,8685.0
2021-08-17 15:40:00,368.25,368.58,367.98,368.44,9129.0,345.0722,345.3815,344.8192,345.2503,9129.0
2021-08-17 15:50:00,368.41,368.85,368.23,368.64,23896.0,345.2222,345.6345,345.0535,345.4377,23896.0
2021-08-18 09:30:00,366.52,367.3,364.14,364.14,16737.0,343.4511,344.182,341.2209,341.2209,16737.0
2021-08-18 09:40:00,364.01,365.22,363.83,365.08,5583.0,341.0991,342.2329,340.9304,342.1017,5583.0
2021-08-18 09:50:00,365.16,365.36,364.38,364.74,2761.0,342.1767,342.3641,341.4458,341.7831,2761.0
2021-08-18 10:00:00,364.64,365.95,364.64,364.81,8479.0,341.6894,342.917,341.6894,341.8487,8479.0
2021-08-18 10:10:00,364.96,365.5,364.95,365.34,3300.0,341.9893,342.4953,341.9799,342.3454,3300.0
2021-08-18 10:20:00,365.34,366.12,365.0,366.06,10529.0,342.3454,343.0763,342.0268,343.0201,10529.0
2021-08-18 10:30:00,366.05,366.23,365.64,365.92,4575.0,343.0107,343.1794,342.6265,342.8889,4575.0
2021-08-18 10:40:00,365.85,366.25,365.61,366.25,2615.0,342.8233,343.1981,342.5984,343.1981,2615.0
2021-08-18 10:50:00,366.24,366.65,365.84,365.99,5830.0,343.1887,343.5729,342.8139,342.9545,5830.0
2021-08-18 11:00:00,365.96,365.96,365.67,365.75,3714.0,342.9264,342.9264,342.6546,342.7296,3714.0
2021-08-18 11:10:00,365.75,366.14,365.29,366.14,8848.0,342.7296,343.095,342.2985,343.095,8848.0
2021-08-18 11:20:00,366.08,366.08,365.79,365.9,1600.0,343.0388,343.0388,342.7671,342.8701,1600.0
2021-08-18 11:30:00,365.9,366.13,365.73,365.75,2129.0,342.8701,343.0857,342.7108,342.7296,2129.0
2021-08-18 11:40:00,365.65,366.55,365.65,366.4,4468.0,342.6359,343.4792,342.6359,343.3387,4468.0
2021-08-18 11:50:00,366.43,367.53,366.28,366.28,15046.0,343.3668,344.3975,343.2262,343.2262,15046.0
2021-08-18 12:00:00,366.25,366.48,366.01,366.43,3434.0,343.1981,343.4136,342.9732,343.3668,3434.0
2021-08-18 12:10:00,366.36,366.44,366.13,366.2,2961.0,343.3012,343.3761,343.0857,343.1513,2961.0
2021-08-18 12:20:00,366.23,366.23,365.62,365.79,1796.0,343.1794,343.1794,342.6078,342.7671,1796.0
2021-08-18 12:30:00,365.56,365.72,365.3,365.42,5064.0,342.5515,342.7015,342.3079,342.4203,5064.0
2021-08-18 12:40:00,365.32,366.03,365.32,366.03,2930.0,342.3266,342.992,342.3266,342.992,2930.0
2021-08-18 12:50:00,366.05,366.14,365.81,366.14,1256.0,343.0107,343.095,342.7858,343.095,1256.0
2021-08-18 13:00:00,366.14,366.19,366.0,366.19,900.0,343.095,343.1419,342.9638,343.1419,900.0
2021-08-18 13:10:00,366.21,366.21,365.52,365.73,1935.0,343.1606,343.1606,342.5141,342.7108,1935.0
2021-08-18 13:20:00,365.91,365.91,365.76,365.85,2556.0,342.8795,342.8795,342.7389,342.8233,2556.0
2021-08-18 13:30:00,365.93,366.43,365.92,366.43,2127.0,342.8982,343.3668,342.8889,343.3668,2127.0
2021-08-18 13:40:00,366.43,366.67,366.43,366.52,2211.0,343.3668,343.5917,343.3668,343.4511,2211.0
2021-08-18 13:50:00,366.67,366.98,366.66,366.76,1120.0,343.5917,343.8822,343.5823,343.676,1120.0
2021-08-18 14:00:00,366.65,367.04,366.65,366.77,1301.0,343.5729,343.9384,343.5729,343.6854,1301.0
2021-08-18 14:10:00,366.65,366.75,365.39,365.78,7238.0,343.5729,343.6666,342.3922,342.7577,7238.0
2021-08-18 14:20:00,365.79,366.39,365.79,366.34,5591.0,342.7671,343.3293,342.7671,343.2824,5591.0
2021-08-18 14:30:00,366.3,366.54,365.97,366.15,3499.0,343.245,343.4699,342.9357,343.1044,3499.0
2021-08-18 14:40:00,366.05,366.05,365.34,365.76,6100.0,343.0107,343.0107,342.3454,342.7389,6100.0
2021-08-18 14:50:00,365.7,366.35,365.52,366.35,3267.0,342.6827,343.2918,342.5141,343.2918,3267.0
2021-08-18 15:00:00,366.33,366.36,365.72,365.78,4403.0,343.2731,343.3012,342.7015,342.7577,4403.0
2021-08-18 15:10:00,365.64,365.72,365.43,365.64,4970.0,342.6265,342.7015,342.4297,342.6265,4970.0
2021-08-18 15:20:00,365.73,365.73,364.55,364.55,6556.0,342.7108,342.7108,341.6051,341.6051,6556.0
2021-08-18 15:30:00,364.41,364.47,363.97,364.33,9754.0,341.4739,341.5301,341.0616,341.399,9754.0
2021-08-18 15:40:00,364.37,365.0,363.71,363.85,15272.0,341.4364,342.0268,340.818,340.9492,15272.0
2021-08-18 15:50:00,363.9,363.9,363.03,363.17,26199.0,340.996,340.996,340.1808,340.312,26199.0
2021-08-19 09:30:00,362.15,364.49,361.17,363.41,9735.0,339.3562,341.5489,338.4378,340.5369,9735.0
2021-08-19 09:40:00,363.21,364.72,362.33,364.09,3491.0,340.3494,341.7644,339.5248,341.1741,3491.0
2021-08-19 09:50:00,363.89,364.85,363.77,364.42,4616.0,340.9866,341.8862,340.8742,341.4833,4616.0
2021-08-19 10:00:00,363.95,365.0,363.89,363.89,12984.0,341.0429,342.0268,340.9866,340.9866,12984.0
2021-08-19 10:10:00,364.09,364.75,364.05,364.13,5205.0,341.1741,341.7925,341.1366,341.2115,5205.0
2021-08-19 10:20:00,363.98,364.0,363.34,363.49,4751.0,341.071,341.0897,340.4713,340.6118,4751.0
2021-08-19 10:30:00,363.37,363.37,361.94,362.06,3886.0,340.4994,340.4994,339.1594,339.2718,3886.0
2021-08-19 10:40:00,362.04,362.57,361.93,362.3,4096.0,339.2531,339.7497,339.15,339.4967,4096.0
2021-08-19 10:50:00,362.35,364.0,362.12,363.95,5424.0,339.5436,341.0897,339.3281,341.0429,5424.0
2021-08-19 11:00:00,363.86,363.87,362.48,362.5,3405.0,340.9585,340.9679,339.6654,339.6841,3405.0
2021-08-19 11:10:00,362.65,362.8,361.83,362.68,14406.0,339.8247,339.9653,339.0563,339.8528,14406.0
2021-08-19 11:20:00,362.63,362.63,361.74,362.02,5648.0,339.806,339.806,338.972,339.2343,5648.0
2021-08-19 11:30:00,362.13,363.04,362.13,362.21,5066.0,339.3374,340.1901,339.3374,339.4124,5066.0
2021-08-19 11:40:00,362.3,363.44,362.28,363.44,2956.0,339.4967,340.565,339.478,340.565,2956.0
2021-08-19 11:50:00,363.46,364.05,363.24,363.72,3476.0,340.5837,341.1366,340.3776,340.8273,3476.0
2021-08-19 12:00:00,364.01,364.04,363.19,363.19,4401.0,341.0991,341.1272,340.3307,340.3307,4401.0
2021-08-19 12:10:00,363.32,363.82,363.2,363.63,4877.0,340.4525,340.9211,340.3401,340.743,4877.0
2021-08-19 12:20:00,363.52,363.97,363.52,363.58,1600.0,340.6399,341.0616,340.6399,340.6962,1600.0
2021-08-19 12:30:00,363.67,363.87,363.43,363.44,4578.0,340.7805,340.9679,340.5556,340.565,4578.0
2021-08-19 12:40:00,363.44,363.58,363.15,363.19,2167.0,340.565,340.6962,340.2932,340.3307,2167.0
2021-08-19 12:50:00,363.29,363.78,363.15,363.64,3049.0,340.4244,340.8836,340.2932,340.7524,3049.0
2021-08-19 13:00:00,363.4,363.42,362.65,362.75,3872.0,340.5275,340.5462,339.8247,339.9184,3872.0
2021-08-19 13:10:00,362.76,363.04,362.41,362.57,3233.0,339.9278,340.1901,339.5998,339.7497,3233.0
2021-08-19 13:20:00,362.37,362.42,361.62,361.85,4750.0,339.5623,339.6092,338.8595,339.075,4750.0
2021-08-19 13:30:00,362.0,362.19,361.82,362.19,3218.0,339.2156,339.3936,339.0469,339.3936,3218.0
2021-08-19 13:40:00,362.6,362.68,362.12,362.35,15226.0,339.7778,339.8528,339.3281,339.5436,15226.0
2021-08-19 13:50:00,362.28,362.5,361.36,361.46,3662.0,339.478,339.6841,338.6159,338.7096,3662.0
2021-08-19 14:00:00,361.61,361.63,360.84,360.97,1854.0,338.8502,338.8689,338.1286,338.2504,1854.0
2021-08-19 14:10:00,360.97,361.44,360.97,361.44,2807.0,338.2504,338.6909,338.2504,338.6909,2807.0
2021-08-19 14:20:00,361.28,361.56,360.74,360.74,3859.0,338.5409,338.8033,338.0349,338.0349,3859.0
2021-08-19 14:30:00,360.62,360.76,359.87,360.66,2870.0,337.9225,338.0537,337.2197,337.9599,2870.0
2021-08-19 14:40:00,360.63,360.73,360.29,360.49,2016.0,337.9318,338.0255,337.6132,337.8006,2016.0
2021-08-19 14:50:00,360.79,361.37,360.64,361.37,3465.0,338.0818,338.6253,337.9412,338.6253,3465.0
2021-08-19 15:00:00,361.42,361.52,361.17,361.24,4053.0,338.6721,338.7658,338.4378,338.5034,4053.0
2021-08-19 15:10:00,361.22,361.51,360.92,361.51,4558.0,338.4847,338.7564,338.2036,338.7564,4558.0
2021-08-19 15:20:00,361.66,362.28,361.53,362.15,5449.0,338.897,339.478,338.7752,339.3562,5449.0
2021-08-19 15:30:00,362.07,362.2,361.69,361.89,6654.0,339.2812,339.403,338.9251,339.1125,6654.0
2021-08-19 15:40:00,361.79,361.79,360.91,361.13,12510.0,339.0188,339.0188,338.1942,338.4004,12510.0
2021-08-19 15:50:00,361.32,361.41,360.6,360.82,49405.0,338.5784,338.6627,337.9037,338.1099,49405.0
2021-08-20 09:30:00,360.21,362.7,359.26,361.68,18132.0,337.5383,339.8715,336.6481,338.9157,18132.0
2021-08-20 09:40:00,361.52,361.83,360.14,361.74,7352.0,338.7658,339.0563,337.4727,338.972,7352.0
2021-08-20 09:50:00,361.74,361.74,360.69,361.35,5296.0,338.972,338.972,337.9881,338.6065,5296.0
2021-08-20 10:00:00,361.19,361.7,360.84,361.34,8563.0,338.4566,338.9345,338.1286,338.5971,8563.0
2021-08-20 10:10:00,361.97,361.97,361.03,361.76,4437.0,339.1875,339.1875,338.3067,338.9907,4437.0
2021-08-20 10:20:00,362.46,362.9,362.17,362.89,4102.0,339.6467,340.059,339.3749,340.0496,4102.0
2021-08-20 10:30:00,363.06,363.16,362.73,363.13,5350.0,340.2089,340.3026,339.8997,340.2745,5350.0
2021-08-20 10:40:00,362.43,362.77,362.11,362.36,6644.0,339.6185,339.9371,339.3187,339.5529,6644.0
2021-08-20 10:50:00,362.34,362.67,362.14,362.34,9604.0,339.5342,339.8434,339.3468,339.5342,9604.0
2021-08-20 11:00:00,362.54,363.05,362.49,362.88,4063.0,339.7216,340.1995,339.6748,340.0402,4063.0
2021-08-20 11:10:00,363.0,363.12,362.84,362.99,3629.0,340.1527,340.2651,340.0027,340.1433,3629.0
2021-08-20 11:20:00,362.97,363.0,362.43,362.43,3672.0,340.1246,340.1527,339.6185,339.6185,3672.0
2021-08-20 11:30:00,362.55,363.25,362.53,363.03,6341.0,339.731,340.3869,339.7122,340.1808,6341.0
2021-08-20 11:40:00,363.06,363.6,362.84,363.4,3577.0,340.2089,340.7149,340.0027,340.5275,3577.0
2021-08-20 11:50:00,363.35,364.11,363.35,363.88,2505.0,340.4806,341.1928,340.4806,340.9773,2505.0
2021-08-20 12:00:00,363.96,364.27,363.86,364.11,1500.0,341.0522,341.3427,340.9585,341.1928,1500.0
2021-08-20 12:10:00,364.36,364.36,363.79,363.79,1955.0,341.4271,341.4271,340.8929,340.8929,1955.0
2021-08-20 12:20:00,363.74,363.98,363.57,363.97,2805.0,340.8461,341.071,340.6868,341.0616,2805.0
2021-08-20 12:30:00,364.09,364.12,363.77,364.03,4185.0,341.1741,341.2022,340.8742,341.1178,4185.0
2021-08-20 12:40:00,364.03,364.16,364.01,364.14,1682.0,341.1178,341.2397,341.0991,341.2209,1682.0
2021-08-20 12:50:00,364.14,364.42,364.05,364.13,1701.0,341.2209,341.4833,341.1366,341.2115,1701.0
2021-08-20 13:00:00,364.0,364.33,364.0,364.23,5166.0,341.0897,341.399,341.0897,341.3052,5166.0
2021-08-20 13:10:00,364.1,364.46,364.09,364.46,3975.0,341.1834,341.5208,341.1741,341.5208,3975.0
2021-08-20 13:20:00,364.52,364.67,364.35,364.57,2519.0,341.577,341.7176,341.4177,341.6238,2519.0
2021-08-20 13:30:00,364.46,364.64,364.26,364.37,3994.0,341.5208,341.6894,341.3334,341.4364,3994.0
2021-08-20 13:40:00,364.34,364.39,364.06,364.06,4620.0,341.4083,341.4552,341.1459,341.1459,4620.0
2021-08-20 13:50:00,364.2,364.45,364.08,364.09,4531.0,341.2771,341.5114,341.1647,341.1741,4531.0
2021-08-20 14:00:00,364.08,364.15,363.56,363.66,6314.0,341.1647,341.2303,340.6774,340.7711,6314.0
2021-08-20 14:10:00,363.65,363.73,363.25,363.28,5709.0,340.7618,340.8367,340.3869,340.415,5709.0
2021-08-20 14:20:00,363.08,363.08,362.49,362.5,4015.0,340.2276,340.2276,339.6748,339.6841,4015.0
2021-08-20 14:30:00,362.63,362.81,362.36,362.36,4281.0,339.806,339.9746,339.5529,339.5529,4281.0
2021-08-20 14:40:00,362.57,362.65,362.29,362.34,3624.0,339.7497,339.8247,339.4874,339.5342,3624.0
2021-08-20 14:50:00,362.27,362.56,362.26,362.5,4725.0,339.4686,339.7404,339.4592,339.6841,4725.0
2021-08-20 15:00:00,362.46,362.82,362.36,362.8,3602.0,339.6467,339.984,339.5529,339.9653,3602.0
2021-08-20 15:10:00,362.73,362.94,362.65,362.82,3915.0,339.8997,340.0964,339.8247,339.984,3915.0
2021-08-20 15:20:00,362.78,363.19,362.74,363.11,4804.0,339.9465,340.3307,339.909,340.2557,4804.0
2021-08-20 15:30:00,363.11,363.13,362.69,362.94,7550.0,340.2557,340.2745,339.8622,340.0964,7550.0
2021-08-20 15:40:00,362.83,363.3,362.73,362.82,11035.0,339.9934,340.4338,339.8997,339.984,11035.0
2021-08-20 15:50:00,362.89,363.37,362.53,362.98,57220.0,340.0496,340.4994,339.7122,340.1339,57220.0
2021-08-23 09:30:00,365.0,365.17,363.18,364.24,9623.0,342.0268,342.1861,340.3213,341.3146,9623.0
2021-08-23 09:40:00,364.07,364.07,363.0,363.0,15237.0,341.1553,341.1553,340.1527,340.1527,15237.0
2021-08-23 09:50:00,363.05,363.15,362.66,363.15,3386.0,340.1995,340.2932,339.8341,340.2932,3386.0
2021-08-23 10:00:00,363.41,363.83,363.14,363.42,7733.0,340.5369,340.9304,340.2839,340.5462,7733.0
2021-08-23 10:10:00,363.34,364.62,363.34,364.58,5985.0,340.4713,341.6707,340.4713,341.6332,5985.0
2021-08-23 10:20:00,364.24,364.93,363.49,364.93,5053.0,341.3146,341.9612,340.6118,341.9612,5053.0
2021-08-23 10:30:00,364.66,364.95,364.51,364.83,3120.0,341.7082,341.9799,341.5676,341.8675,3120.0
2021-08-23 10:40:00,364.83,365.0,363.9,364.55,7229.0,341.8675,342.0268,340.996,341.6051,7229.0
2021-08-23 10:50:00,364.72,364.81,364.02,364.02,2076.0,341.7644,341.8487,341.1085,341.1085,2076.0
2021-08-23 11:00:00,364.1,364.87,364.09,364.77,4780.0,341.1834,341.905,341.1741,341.8113,4780.0
2021-08-23 11:10:00,364.78,364.78,364.35,364.35,3581.0,341.8206,341.8206,341.4177,341.4177,3581.0
2021-08-23 11:20:00,364.38,364.71,363.58,363.58,4500.0,341.4458,341.755,340.6962,340.6962,4500.0
2021-08-23 11:30:00,363.8,364.02,363.53,363.57,4951.0,340.9023,341.1085,340.6493,340.6868,4951.0
2021-08-23 11:40:00,363.67,363.84,363.45,363.58,3858.0,340.7805,340.9398,340.5743,340.6962,3858.0
2021-08-23 11:50:00,363.5,363.66,363.34,363.55,1531.0,340.6212,340.7711,340.4713,340.668,1531.0
2021-08-23 12:00:00,363.61,363.64,363.38,363.61,3483.0,340.7243,340.7524,340.5087,340.7243,3483.0
2021-08-23 12:10:00,363.66,363.76,363.22,363.53,3283.0,340.7711,340.8648,340.3588,340.6493,3283.0
2021-08-23 12:20:00,363.57,363.79,363.35,363.79,2724.0,340.6868,340.8929,340.4806,340.8929,2724.0
2021-08-23 12:30:00,363.81,364.05,363.43,363.69,4493.0,340.9117,341.1366,340.5556,340.7992,4493.0
2021-08-23 12:40:00,363.45,363.68,363.29,363.65,4229.0,340.5743,340.7899,340.4244,340.7618,4229.0
2021-08-23 12:50:00,363.55,363.99,363.51,363.99,8301.0,340.668,341.0804,340.6306,341.0804,8301.0
2021-08-23 13:00:00,364.05,364.17,363.87,364.03,5984.0,341.1366,341.249,340.9679,341.1178,5984.0
2021-08-23 13:10:00,363.97,364.22,363.81,363.85,3061.0,341.0616,341.2959,340.9117,340.9492,3061.0
2021-08-23 13:20:00,363.89,364.07,363.81,363.99,5001.0,340.9866,341.1553,340.9117,341.0804,5001.0
2021-08-23 13:30:00,363.89,364.06,363.65,363.75,5855.0,340.9866,341.1459,340.7618,340.8555,5855.0
2021-08-23 13:40:00,363.55,363.61,363.4,363.46,1524.0,340.668,340.7243,340.5275,340.5837,1524.0
2021-08-23 13:50:00,363.53,363.74,363.42,363.74,2302.0,340.6493,340.8461,340.5462,340.8461,2302.0
2021-08-23 14:00:00,363.84,364.34,363.81,363.94,6188.0,340.9398,341.4083,340.9117,341.0335,6188.0
2021-08-23 14:10:00,364.06,364.11,363.62,363.82,2756.0,341.1459,341.1928,340.7336,340.9211,2756.0
2021-08-23 14:20:00,363.91,364.09,363.75,363.94,3779.0,341.0054,341.1741,340.8555,341.0335,3779.0
2021-08-23 14:30:00,363.91,364.03,363.78,363.79,3621.0,341.0054,341.1178,340.8836,340.8929,3621.0
2021-08-23 14:40:00,363.85,363.99,363.72,363.99,5909.0,340.9492,341.0804,340.8273,341.0804,5909.0
2021-08-23 14:50:00,363.99,364.14,363.86,363.88,4038.0,341.0804,341.2209,340.9585,340.9773,4038.0
2021-08-23 15:00:00,363.78,364.02,363.75,364.02,2903.0,340.8836,341.1085,340.8555,341.1085,2903.0
2021-08-23 15:10:00,364.02,364.03,363.87,363.9,3900.0,341.1085,341.1178,340.9679,340.996,3900.0
2021-08-23 15:20:00,363.96,364.24,363.94,364.24,1955.0,341.0522,341.3146,341.0335,341.3146,1955.0
2021-08-23 15:30:00,364.22,364.45,364.02,364.26,8118.0,341.2959,341.5114,341.1085,341.3334,8118.0
2021-08-23 15:40:00,364.17,364.17,363.75,364.0,8847.0,341.249,341.249,340.8555,341.0897,8847.0
2021-08-23 15:50:00,363.95,363.95,362.73,363.08,20468.0,341.0429,341.0429,339.8997,340.2276,20468.0
2021-08-24 09:30:00,364.45,364.45,363.27,363.75,5783.0,341.5114,341.5114,340.4057,340.8555,5783.0
2021-08-24 09:40:00,363.72,363.72,363.0,363.55,1969.0,340.8273,340.8273,340.1527,340.668,1969.0
2021-08-24 09:50:00,363.61,363.81,363.24,363.49,3711.0,340.7243,340.9117,340.3776,340.6118,3711.0
2021-08-24 10:00:00,363.39,363.8,363.23,363.42,4188.0,340.5181,340.9023,340.3682,340.5462,4188.0
2021-08-24 10:10:00,363.4,363.77,363.34,363.77,7107.0,340.5275,340.8742,340.4713,340.8742,7107.0
2021-08-24 10:20:00,363.7,363.79,363.44,363.79,1860.0,340.8086,340.8929,340.565,340.8929,1860.0
2021-08-24 10:30:00,363.69,363.69,362.44,362.49,4217.0,340.7992,340.7992,339.6279,339.6748,4217.0
2021-08-24 10:40:00,362.56,362.66,362.27,362.65,2099.0,339.7404,339.8341,339.4686,339.8247,2099.0
2021-08-24 10:50:00,362.78,362.85,362.38,362.52,3275.0,339.9465,340.0121,339.5717,339.7029,3275.0
2021-08-24 11:00:00,362.63,362.86,362.54,362.63,3572.0,339.806,340.0215,339.7216,339.806,3572.0
2021-08-24 11:10:00,362.75,363.37,362.75,363.12,3500.0,339.9184,340.4994,339.9184,340.2651,3500.0
2021-08-24 11:20:00,363.12,363.18,362.92,362.99,3003.0,340.2651,340.3213,340.0777,340.1433,3003.0
2021-08-24 11:30:00,362.85,363.03,362.57,362.89,4462.0,340.0121,340.1808,339.7497,340.0496,4462.0
2021-08-24 11:40:00,362.84,363.11,362.82,362.99,3856.0,340.0027,340.2557,339.984,340.1433,3856.0
2021-08-24 11:50:00,363.06,363.17,362.91,362.98,2003.0,340.2089,340.312,340.0683,340.1339,2003.0
2021-08-24 12:00:00,362.92,362.97,362.84,362.84,1849.0,340.0777,340.1246,340.0027,340.0027,1849.0
2021-08-24 12:10:00,362.92,362.92,362.53,362.66,1577.0,340.0777,340.0777,339.7122,339.8341,1577.0
2021-08-24 12:20:00,362.69,362.93,362.54,362.67,2175.0,339.8622,340.0871,339.7216,339.8434,2175.0
2021-08-24 12:30:00,362.76,362.92,362.66,362.9,2431.0,339.9278,340.0777,339.8341,340.059,2431.0
2021-08-24 12:40:00,362.87,363.03,362.86,362.99,2403.0,340.0308,340.1808,340.0215,340.1433,2403.0
2021-08-24 12:50:00,362.98,362.98,362.9,362.9,726.0,340.1339,340.1339,340.059,340.059,726.0
2021-08-24 13:00:00,362.99,363.08,362.88,363.08,1193.0,340.1433,340.2276,340.0402,340.2276,1193.0
2021-08-24 13:10:00,363.2,363.51,363.13,363.43,1000.0,340.3401,340.6306,340.2745,340.5556,1000.0
2021-08-24 13:20:00,363.5,363.63,363.29,363.29,3388.0,340.6212,340.743,340.4244,340.4244,3388.0
2021-08-24 13:30:00,363.22,363.5,363.22,363.41,2529.0,340.3588,340.6212,340.3588,340.5369,2529.0
2021-08-24 13:40:00,363.43,363.48,363.31,363.41,1682.0,340.5556,340.6025,340.4432,340.5369,1682.0
2021-08-24 13:50:00,363.41,363.41,363.08,363.38,3657.0,340.5369,340.5369,340.2276,340.5087,3657.0
2021-08-24 14:00:00,363.48,364.0,363.4,364.0,2525.0,340.6025,341.0897,340.5275,341.0897,2525.0
2021-08-24 14:10:00,364.0,364.07,363.89,364.02,2360.0,341.0897,341.1553,340.9866,341.1085,2360.0
2021-08-24 14:20:00,364.01,364.1,363.86,363.93,2645.0,341.0991,341.1834,340.9585,341.0241,2645.0
2021-08-24 14:30:00,363.9,364.08,363.77,364.08,2257.0,340.996,341.1647,340.8742,341.1647,2257.0
2021-08-24 14:40:00,364.04,364.04,363.81,363.93,2263.0,341.1272,341.1272,340.9117,341.0241,2263.0
2021-08-24 14:50:00,363.8,363.8,363.57,363.72,1634.0,340.9023,340.9023,340.6868,340.8273,1634.0
2021-08-24 15:00:00,363.69,363.69,363.45,363.46,2290.0,340.7992,340.7992,340.5743,340.5837,2290.0
2021-08-24 15:10:00,363.4,363.61,363.4,363.45,3992.0,340.5275,340.7243,340.5275,340.5743,3992.0
2021-08-24 15:20:00,363.22,363.27,363.0,363.27,3621.0,340.3588,340.4057,340.1527,340.4057,3621.0
2021-08-24 15:30:00,363.27,363.57,362.97,362.97,5791.0,340.4057,340.6868,340.1246,340.1246,5791.0
2021-08-24 15:40:00,362.97,363.12,362.9,363.12,10970.0,340.1246,340.2651,340.059,340.2651,10970.0
2021-08-24 15:50:00,362.99,362.99,362.55,362.62,24605.0,340.1433,340.1433,339.731,339.7966,24605.0
2021-08-25 09:30:00,362.95,363.13,361.66,362.56,9959.0,340.1058,340.2745,338.897,339.7404,9959.0
2021-08-25 09:40:00,362.72,363.06,362.17,362.75,6849.0,339.8903,340.2089,339.3749,339.9184,6849.0
2021-08-25 09:50:00,362.95,362.95,362.1,362.11,2472.0,340.1058,340.1058,339.3093,339.3187,2472.0
2021-08-25 10:00:00,362.91,364.42,362.79,363.64,5010.0,340.0683,341.4833,339.9559,340.7524,5010.0
2021-08-25 10:10:00,363.8,363.82,362.45,362.63,4385.0,340.9023,340.9211,339.6373,339.806,4385.0
2021-08-25 10:20:00,362.67,362.97,362.44,362.6,2400.0,339.8434,340.1246,339.6279,339.7778,2400.0
2021-08-25 10:30:00,362.73,363.26,362.59,363.25,3433.0,339.8997,340.3963,339.7685,340.3869,3433.0
2021-08-25 10:40:00,363.19,363.8,363.13,363.65,3965.0,340.3307,340.9023,340.2745,340.7618,3965.0
2021-08-25 10:50:00,363.76,363.93,363.2,363.21,3383.0,340.8648,341.0241,340.3401,340.3494,3383.0
2021-08-25 11:00:00,363.0,363.28,362.52,362.76,3344.0,340.1527,340.415,339.7029,339.9278,3344.0
2021-08-25 11:10:00,362.87,362.97,362.28,362.34,4255.0,340.0308,340.1246,339.478,339.5342,4255.0
2021-08-25 11:20:00,362.37,362.51,361.95,362.01,6532.0,339.5623,339.6935,339.1688,339.225,6532.0
2021-08-25 11:30:00,362.13,362.45,361.89,362.33,6523.0,339.3374,339.6373,339.1125,339.5248,6523.0
2021-08-25 11:40:00,362.32,362.61,362.17,362.61,6349.0,339.5155,339.7872,339.3749,339.7872,6349.0
2021-08-25 11:50:00,362.69,363.24,362.66,363.1,4292.0,339.8622,340.3776,339.8341,340.2464,4292.0
2021-08-25 12:00:00,363.11,363.42,363.11,363.13,2180.0,340.2557,340.5462,340.2557,340.2745,2180.0
2021-08-25 12:10:00,363.31,363.73,363.31,363.73,2541.0,340.4432,340.8367,340.4432,340.8367,2541.0
2021-08-25 12:20:00,363.72,364.12,363.72,364.12,1400.0,340.8273,341.2022,340.8273,341.2022,1400.0
2021-08-25 12:30:00,363.92,363.92,363.3,363.52,28500.0,341.0148,341.0148,340.4338,340.6399,28500.0
2021-08-25 12:40:00,363.5,363.52,362.93,362.94,4652.0,340.6212,340.6399,340.0871,340.0964,4652.0
2021-08-25 12:50:00,363.0,363.26,362.92,363.26,1100.0,340.1527,340.3963,340.0777,340.3963,1100.0
2021-08-25 13:00:00,363.25,363.48,363.06,363.36,1949.0,340.3869,340.6025,340.2089,340.49,1949.0
2021-08-25 13:10:00,363.43,363.88,363.36,363.81,3111.0,340.5556,340.9773,340.49,340.9117,3111.0
2021-08-25 13:20:00,363.8,363.86,363.77,363.82,1214.0,340.9023,340.9585,340.8742,340.9211,1214.0
2021-08-25 13:30:00,363.64,363.66,363.05,363.06,21544.0,340.7524,340.7711,340.1995,340.2089,21544.0
2021-08-25 13:40:00,362.87,363.01,362.66,362.67,2407.0,340.0308,340.162,339.8341,339.8434,2407.0
2021-08-25 13:50:00,362.8,362.88,362.73,362.88,800.0,339.9653,340.0402,339.8997,340.0402,800.0
2021-08-25 14:00:00,362.83,363.13,362.66,363.0,1856.0,339.9934,340.2745,339.8341,340.1527,1856.0
2021-08-25 14:10:00,363.14,363.21,362.96,362.99,1400.0,340.2839,340.3494,340.1152,340.1433,1400.0
2021-08-25 14:20:00,363.05,363.09,362.76,362.76,2772.0,340.1995,340.237,339.9278,339.9278,2772.0
2021-08-25 14:30:00,362.75,362.96,362.67,362.85,3269.0,339.9184,340.1152,339.8434,340.0121,3269.0
2021-08-25 14:40:00,362.68,362.69,362.68,362.68,300.0,339.8528,339.8622,339.8528,339.8528,300.0
2021-08-25 14:50:00,362.57,362.84,362.57,362.83,2142.0,339.7497,340.0027,339.7497,339.9934,2142.0
2021-08-25 15:00:00,362.82,362.82,362.5,362.5,3827.0,339.984,339.984,339.6841,339.6841,3827.0
2021-08-25 15:10:00,362.58,362.58,362.42,362.48,3219.0,339.7591,339.7591,339.6092,339.6654,3219.0
2021-08-25 15:20:00,362.52,362.58,362.42,362.43,5014.0,339.7029,339.7591,339.6092,339.6185,5014.0
2021-08-25 15:30:00,362.33,362.49,362.2,362.33,7151.0,339.5248,339.6748,339.403,339.5248,7151.0
2021-08-25 15:40:00,362.32,362.49,362.12,362.29,12321.0,339.5155,339.6748,339.3281,339.4874,12321.0
2021-08-25 15:50:00,362.39,362.72,362.25,362.69,23114.0,339.5811,339.8903,339.4499,339.8622,23114.0
2021-08-26 09:30:00,362.13,362.95,361.76,362.37,7826.0,339.3374,340.1058,338.9907,339.5623,7826.0
2021-08-26 09:40:00,362.28,362.56,361.28,361.87,5814.0,339.478,339.7404,338.5409,339.0938,5814.0
2021-08-26 09:50:00,361.88,362.6,361.68,362.06,5730.0,339.1032,339.7778,338.9157,339.2718,5730.0
2021-08-26 10:00:00,362.04,362.04,361.22,361.48,4081.0,339.2531,339.2531,338.4847,338.7283,4081.0
2021-08-26 10:10:00,361.33,362.03,361.33,361.96,3278.0,338.5878,339.2437,338.5878,339.1781,3278.0
2021-08-26 10:20:00,362.02,362.41,361.26,361.51,11057.0,339.2343,339.5998,338.5222,338.7564,11057.0
2021-08-26 10:30:00,361.38,361.42,360.78,361.17,4078.0,338.6346,338.6721,338.0724,338.4378,4078.0
2021-08-26 10:40:00,361.31,362.31,361.22,361.75,8703.0,338.569,339.5061,338.4847,338.9813,8703.0
2021-08-26 10:50:00,361.9,361.95,361.43,361.87,3900.0,339.1219,339.1688,338.6815,339.0938,3900.0
2021-08-26 11:00:00,361.98,364.43,361.68,364.43,12373.0,339.1969,341.4927,338.9157,341.4927,12373.0
2021-08-26 11:10:00,364.58,365.93,363.96,364.51,20762.0,341.6332,342.8982,341.0522,341.5676,20762.0
2021-08-26 11:20:00,364.72,365.0,364.27,364.5,15914.0,341.7644,342.0268,341.3427,341.5583,15914.0
2021-08-26 11:30:00,364.49,365.34,364.13,365.34,4002.0,341.5489,342.3454,341.2115,342.3454,4002.0
2021-08-26 11:40:00,365.55,365.55,364.93,364.93,5128.0,342.5422,342.5422,341.9612,341.9612,5128.0
2021-08-26 11:50:00,364.79,365.55,364.71,365.47,6163.0,341.83,342.5422,341.755,342.4672,6163.0
2021-08-26 12:00:00,365.42,366.0,365.41,365.98,10781.0,342.4203,342.9638,342.411,342.9451,10781.0
2021-08-26 12:10:00,366.03,366.75,365.99,366.01,11723.0,342.992,343.6666,342.9545,342.9732,11723.0
2021-08-26 12:20:00,365.96,366.15,365.4,365.4,3771.0,342.9264,343.1044,342.4016,342.4016,3771.0
2021-08-26 12:30:00,365.38,365.68,365.28,365.42,3516.0,342.3829,342.664,342.2892,342.4203,3516.0
2021-08-26 12:40:00,365.41,365.62,365.23,365.44,2606.0,342.411,342.6078,342.2423,342.4391,2606.0
2021-08-26 12:50:00,365.45,365.89,365.38,365.7,2908.0,342.4485,342.8608,342.3829,342.6827,2908.0
2021-08-26 13:00:00,365.7,366.0,365.66,365.9,1850.0,342.6827,342.9638,342.6452,342.8701,1850.0
2021-08-26 13:10:00,365.75,366.3,365.75,366.29,3913.0,342.7296,343.245,342.7296,343.2356,3913.0
2021-08-26 13:20:00,366.14,366.2,365.22,365.48,7625.0,343.095,343.1513,342.2329,342.4766,7625.0
2021-08-26 13:30:00,365.48,365.81,365.48,365.65,6618.0,342.4766,342.7858,342.4766,342.6359,6618.0
2021-08-26 13:40:00,365.71,365.91,365.62,365.77,3627.0,342.6921,342.8795,342.6078,342.7483,3627.0
2021-08-26 13:50:00,365.73,365.85,365.68,365.76,3129.0,342.7108,342.8233,342.664,342.7389,3129.0
2021-08-26 14:00:00,365.78,365.78,364.89,364.89,4428.0,342.7577,342.7577,341.9237,341.9237,4428.0
2021-08-26 14:10:00,364.95,365.21,364.95,364.98,2870.0,341.9799,342.2236,341.9799,342.008,2870.0
2021-08-26 14:20:00,365.06,365.68,365.06,365.56,5247.0,342.083,342.664,342.083,342.5515,5247.0
2021-08-26 14:30:00,365.6,365.76,365.4,365.64,3792.0,342.589,342.7389,342.4016,342.6265,3792.0
2021-08-26 14:40:00,365.53,365.61,365.21,365.58,2950.0,342.5234,342.5984,342.2236,342.5703,2950.0
2021-08-26 14:50:00,365.47,365.75,365.36,365.58,4350.0,342.4672,342.7296,342.3641,342.5703,4350.0
2021-08-26 15:00:00,365.65,366.43,365.65,366.14,7082.0,342.6359,343.3668,342.6359,343.095,7082.0
2021-08-26 15:10:00,366.12,367.04,366.11,366.78,10148.0,343.0763,343.9384,343.0669,343.6947,10148.0
2021-08-26 15:20:00,366.87,366.87,365.78,365.86,7267.0,343.7791,343.7791,342.7577,342.8327,7267.0
2021-08-26 15:30:00,365.86,365.91,365.43,365.57,12378.0,342.8327,342.8795,342.4297,342.5609,12378.0
2021-08-26 15:40:00,365.61,365.65,365.27,365.62,13126.0,342.5984,342.6359,342.2798,342.6078,13126.0
2021-08-26 15:50:00,365.45,366.87,365.38,366.79,79737.0,342.4485,343.7791,342.3829,343.7041,79737.0
2021-08-27 09:30:00,367.09,368.46,364.68,365.96,36349.0,345.4655,346.7548,343.1975,344.4021,36349.0
2021-08-27 09:40:00,366.19,367.74,365.92,367.19,9038.0,344.6185,346.0772,344.3644,345.5596,9038.0
2021-08-27 09:50:00,367.03,367.39,365.97,366.39,9967.0,345.409,345.7478,344.4115,344.8067,9967.0
2021-08-27 10:00:00,366.08,366.66,365.85,366.23,6651.0,344.515,345.0608,344.2985,344.6562,6651.0
2021-08-27 10:10:00,366.42,366.71,364.72,365.2,7293.0,344.835,345.1079,343.2351,343.6868,7293.0
2021-08-27 10:20:00,365.34,366.25,365.33,366.2,4507.0,343.8186,344.675,343.8092,344.6279,4507.0
2021-08-27 10:30:00,365.97,366.53,365.19,365.43,3712.0,344.4115,344.9385,343.6774,343.9033,3712.0
2021-08-27 10:40:00,365.32,366.25,365.25,366.25,2201.0,343.7998,344.675,343.7339,344.675,2201.0
2021-08-27 10:50:00,366.27,366.63,365.91,366.22,5195.0,344.6938,345.0326,344.355,344.6467,5195.0
2021-08-27 11:00:00,366.17,366.52,366.16,366.18,3002.0,344.5997,344.9291,344.5903,344.6091,3002.0
2021-08-27 11:10:00,366.18,366.25,365.52,365.63,5138.0,344.6091,344.675,343.988,344.0915,5138.0
2021-08-27 11:20:00,365.63,366.05,365.63,365.92,6026.0,344.0915,344.4868,344.0915,344.3644,6026.0
2021-08-27 11:30:00,365.88,366.21,365.67,365.67,4790.0,344.3268,344.6373,344.1291,344.1291,4790.0
2021-08-27 11:40:00,365.84,365.84,365.47,365.47,4660.0,344.2891,344.2891,343.9409,343.9409,4660.0
2021-08-27 11:50:00,365.38,365.39,364.83,364.83,6024.0,343.8562,343.8656,343.3386,343.3386,6024.0
2021-08-27 12:00:00,364.73,364.83,364.0,364.41,5661.0,343.2445,343.3386,342.5575,342.9434,5661.0
2021-08-27 12:10:00,364.45,364.45,363.55,363.63,8140.0,342.981,342.981,342.134,342.2093,8140.0
2021-08-27 12:20:00,363.69,364.66,363.68,364.55,11570.0,342.2658,343.1786,342.2564,343.0751,11570.0
2021-08-27 12:30:00,364.38,364.85,364.26,364.37,11815.0,342.9151,343.3574,342.8022,342.9057,11815.0
2021-08-27 12:40:00,364.32,364.44,363.99,364.24,7152.0,342.8587,342.9716,342.5481,342.7834,7152.0
2021-08-27 12:50:00,364.29,364.54,364.28,364.41,8250.0,342.8304,343.0657,342.821,342.9434,8250.0
2021-08-27 13:00:00,364.36,364.64,364.35,364.64,7897.0,342.8963,343.1598,342.8869,343.1598,7897.0
2021-08-27 13:10:00,364.69,364.95,364.58,364.72,4346.0,343.2069,343.4516,343.1034,343.2351,4346.0
2021-08-27 13:20:00,364.79,364.88,364.63,364.64,2118.0,343.301,343.3857,343.1504,343.1598,2118.0
2021-08-27 13:30:00,364.68,365.23,364.67,365.06,1844.0,343.1975,343.7151,343.1881,343.5551,1844.0
2021-08-27 13:40:00,365.02,365.27,365.02,365.17,1716.0,343.5174,343.7527,343.5174,343.6586,1716.0
2021-08-27 13:50:00,365.26,365.68,365.26,365.66,2644.0,343.7433,344.1386,343.7433,344.1197,2644.0
2021-08-27 14:00:00,365.66,365.66,365.11,365.66,3032.0,344.1197,344.1197,343.6021,344.1197,3032.0
2021-08-27 14:10:00,365.66,365.7,365.46,365.7,1609.0,344.1197,344.1574,343.9315,344.1574,1609.0
2021-08-27 14:20:00,365.74,365.74,365.29,365.3,3351.0,344.195,344.195,343.7715,343.7809,3351.0
2021-08-27 14:30:00,365.21,365.63,365.11,365.11,2013.0,343.6962,344.0915,343.6021,343.6021,2013.0
2021-08-27 14:40:00,365.39,365.43,364.91,364.92,3880.0,343.8656,343.9033,343.4139,343.4233,3880.0
2021-08-27 14:50:00,364.9,365.02,364.6,364.75,3183.0,343.4045,343.5174,343.1222,343.2633,3183.0
2021-08-27 15:00:00,364.7,365.19,364.7,364.93,6192.0,343.2163,343.6774,343.2163,343.4327,6192.0
2021-08-27 15:10:00,364.84,365.11,364.8,365.04,4863.0,343.348,343.6021,343.3104,343.5363,4863.0
2021-08-27 15:20:00,365.18,365.44,365.1,365.44,3704.0,343.668,343.9127,343.5927,343.9127,3704.0
2021-08-27 15:30:00,365.32,365.57,365.32,365.53,2876.0,343.7998,344.035,343.7998,343.9974,2876.0
2021-08-27 15:40:00,365.64,366.0,365.43,365.43,7970.0,344.1009,344.4397,343.9033,343.9033,7970.0
2021-08-27 15:50:00,365.41,365.48,364.69,364.86,38614.0,343.8845,343.9503,343.2069,343.3669,38614.0
2021-08-30 09:30:00,364.75,366.0,364.0,364.79,10794.0,343.2633,344.4397,342.5575,343.301,10794.0
2021-08-30 09:40:00,364.69,364.86,364.25,364.29,4422.0,343.2069,343.3669,342.7928,342.8304,4422.0
2021-08-30 09:50:00,364.31,364.73,363.91,364.39,10304.0,342.8493,343.2445,342.4728,342.9245,10304.0
2021-08-30 10:00:00,364.51,365.03,364.19,365.03,5034.0,343.0375,343.5268,342.7363,343.5268,5034.0
2021-08-30 10:10:00,365.31,365.83,364.97,365.69,2720.0,343.7904,344.2797,343.4704,344.148,2720.0
2021-08-30 10:20:00,365.63,366.29,365.6,366.1,1700.0,344.0915,344.7126,344.0633,344.5338,1700.0
2021-08-30 10:30:00,366.23,366.75,366.1,366.72,5260.0,344.6562,345.1455,344.5338,345.1173,5260.0
2021-08-30 10:40:00,366.65,367.25,366.65,366.91,3536.0,345.0514,345.6161,345.0514,345.2961,3536.0
2021-08-30 10:50:00,367.22,367.58,367.05,367.58,3661.0,345.5878,345.9266,345.4279,345.9266,3661.0
2021-08-30 11:00:00,367.48,367.48,367.0,367.43,3711.0,345.8325,345.8325,345.3808,345.7855,3711.0
2021-08-30 11:10:00,367.42,368.22,367.33,368.0,7219.0,345.7761,346.5289,345.6914,346.3219,7219.0
2021-08-30 11:20:00,367.84,367.91,367.56,367.63,3550.0,346.1713,346.2372,345.9078,345.9737,3550.0
2021-08-30 11:30:00,367.73,368.14,367.36,367.4,4139.0,346.0678,346.4536,345.7196,345.7572,4139.0
2021-08-30 11:40:00,367.45,367.73,367.23,367.5,5004.0,345.8043,346.0678,345.5972,345.8513,5004.0
2021-08-30 11:50:00,367.57,367.91,367.44,367.85,3040.0,345.9172,346.2372,345.7949,346.1807,3040.0
2021-08-30 12:00:00,367.73,368.36,367.71,368.26,5184.0,346.0678,346.6607,346.049,346.5666,5184.0
2021-08-30 12:10:00,368.26,368.65,368.05,368.11,7925.0,346.5666,346.9336,346.3689,346.4254,7925.0
2021-08-30 12:20:00,367.96,367.96,367.38,367.78,3218.0,346.2842,346.2842,345.7384,346.1148,3218.0
2021-08-30 12:30:00,367.81,367.81,367.42,367.43,2200.0,346.1431,346.1431,345.7761,345.7855,2200.0
2021-08-30 12:40:00,367.48,367.66,367.15,367.36,4456.0,345.8325,346.0019,345.522,345.7196,4456.0
2021-08-30 12:50:00,367.23,367.58,367.19,367.52,3137.0,345.5972,345.9266,345.5596,345.8702,3137.0
2021-08-30 13:00:00,367.57,367.86,367.57,367.71,3528.0,345.9172,346.1901,345.9172,346.049,3528.0
2021-08-30 13:10:00,367.73,367.91,367.66,367.66,2693.0,346.0678,346.2372,346.0019,346.0019,2693.0
2021-08-30 13:20:00,367.63,367.71,367.52,367.64,2887.0,345.9737,346.049,345.8702,345.9831,2887.0
2021-08-30 13:30:00,367.68,367.87,367.56,367.85,3305.0,346.0207,346.1995,345.9078,346.1807,3305.0
2021-08-30 13:40:00,367.86,368.42,367.85,368.14,4884.0,346.1901,346.7171,346.1807,346.4536,4884.0
2021-08-30 13:50:00,368.18,368.63,368.17,368.29,3719.0,346.4913,346.9148,346.4819,346.5948,3719.0
2021-08-30 14:00:00,368.28,368.28,367.67,367.68,4804.0,346.5854,346.5854,346.0113,346.0207,4804.0
2021-08-30 14:10:00,367.65,367.76,367.44,367.45,3400.0,345.9925,346.096,345.7949,345.8043,3400.0
2021-08-30 14:20:00,367.28,367.57,367.22,367.49,3844.0,345.6443,345.9172,345.5878,345.8419,3844.0
2021-08-30 14:30:00,367.65,368.16,367.37,368.16,5367.0,345.9925,346.4725,345.729,346.4725,5367.0
2021-08-30 14:40:00,368.16,368.3,367.93,368.09,3812.0,346.4725,346.6042,346.256,346.4066,3812.0
2021-08-30 14:50:00,368.08,368.32,368.07,368.15,3338.0,346.3972,346.623,346.3878,346.4631,3338.0
2021-08-30 15:00:00,368.16,368.68,368.16,368.64,3083.0,346.4725,346.9618,346.4725,346.9242,3083.0
2021-08-30 15:10:00,368.63,368.88,368.59,368.81,9841.0,346.9148,347.15,346.8771,347.0842,9841.0
2021-08-30 15:20:00,368.89,369.3,368.81,368.97,7998.0,347.1595,347.5453,347.0842,347.2347,7998.0
2021-08-30 15:30:00,369.0,369.19,368.86,369.03,6322.0,347.263,347.4418,347.1312,347.2912,6322.0
2021-08-30 15:40:00,368.94,369.01,368.04,368.21,9291.0,347.2065,347.2724,346.3595,346.5195,9291.0
2021-08-30 15:50:00,368.22,368.38,367.51,367.63,42996.0,346.5289,346.6795,345.8608,345.9737,42996.0
2021-08-31 09:30:00,367.37,367.37,364.61,364.98,19104.0,345.729,345.729,343.1316,343.4798,19104.0
2021-08-31 09:40:00,364.6,365.83,364.13,365.43,5342.0,343.1222,344.2797,342.6799,343.9033,5342.0
2021-08-31 09:50:00,365.39,366.8,365.01,366.42,4919.0,343.8656,345.1926,343.508,344.835,4919.0
2021-08-31 10:00:00,366.89,367.0,366.01,366.14,5487.0,345.2773,345.3808,344.4491,344.5715,5487.0
2021-08-31 10:10:00,366.75,367.37,366.32,366.72,5574.0,345.1455,345.729,344.7409,345.1173,5574.0
2021-08-31 10:20:00,366.88,366.97,365.88,366.74,6843.0,345.2679,345.3526,344.3268,345.1361,6843.0
2021-08-31 10:30:00,367.08,367.33,366.47,366.95,3324.0,345.4561,345.6914,344.882,345.3337,3324.0
2021-08-31 10:40:00,366.97,367.38,366.31,367.32,3855.0,345.3526,345.7384,344.7314,345.6819,3855.0
2021-08-31 10:50:00,367.3,367.48,366.78,367.19,4349.0,345.6631,345.8325,345.1738,345.5596,4349.0
2021-08-31 11:00:00,367.31,367.31,366.21,366.58,4682.0,345.6725,345.6725,344.6373,344.9855,4682.0
2021-08-31 11:10:00,366.75,367.44,366.59,367.17,3067.0,345.1455,345.7949,344.9949,345.5408,3067.0
2021-08-31 11:20:00,367.2,367.34,366.97,367.06,2149.0,345.569,345.7008,345.3526,345.4373,2149.0
2021-08-31 11:30:00,367.08,367.38,367.05,367.24,3400.0,345.4561,345.7384,345.4279,345.6067,3400.0
2021-08-31 11:40:00,367.36,367.36,367.09,367.1,1600.0,345.7196,345.7196,345.4655,345.4749,1600.0
2021-08-31 11:50:00,367.18,367.18,366.73,366.74,3151.0,345.5502,345.5502,345.1267,345.1361,3151.0
2021-08-31 12:00:00,366.68,367.21,366.68,367.12,3300.0,345.0796,345.5784,345.0796,345.4937,3300.0
2021-08-31 12:10:00,367.1,367.1,366.89,367.03,2744.0,345.4749,345.4749,345.2773,345.409,2744.0
2021-08-31 12:20:00,366.95,366.96,366.36,366.36,5036.0,345.3337,345.3432,344.7785,344.7785,5036.0
2021-08-31 12:30:00,366.39,366.39,366.04,366.18,1100.0,344.8067,344.8067,344.4773,344.6091,1100.0
2021-08-31 12:40:00,366.24,366.49,366.23,366.49,4061.0,344.6656,344.9008,344.6562,344.9008,4061.0
2021-08-31 12:50:00,366.23,366.25,365.83,365.83,2624.0,344.6562,344.675,344.2797,344.2797,2624.0
2021-08-31 13:00:00,365.79,366.19,365.71,366.17,2459.0,344.2421,344.6185,344.1668,344.5997,2459.0
2021-08-31 13:10:00,366.17,366.38,366.17,366.2,1779.0,344.5997,344.7973,344.5997,344.6279,1779.0
2021-08-31 13:20:00,366.21,366.28,366.13,366.24,1850.0,344.6373,344.7032,344.562,344.6656,1850.0
2021-08-31 13:30:00,366.29,366.39,366.18,366.34,2722.0,344.7126,344.8067,344.6091,344.7597,2722.0
2021-08-31 13:40:00,366.26,366.32,366.07,366.23,3082.0,344.6844,344.7409,344.5056,344.6562,3082.0
2021-08-31 13:50:00,366.21,366.27,366.07,366.14,2008.0,344.6373,344.6938,344.5056,344.5715,2008.0
2021-08-31 14:00:00,366.3,366.3,365.73,365.74,1509.0,344.722,344.722,344.1856,344.195,1509.0
2021-08-31 14:10:00,365.61,365.68,365.4,365.45,3713.0,344.0727,344.1386,343.875,343.9221,3713.0
2021-08-31 14:20:00,365.43,365.53,365.01,365.04,4701.0,343.9033,343.9974,343.508,343.5363,4701.0
2021-08-31 14:30:00,365.01,365.72,365.01,365.72,3998.0,343.508,344.1762,343.508,344.1762,3998.0
2021-08-31 14:40:00,365.79,365.83,365.33,365.33,5195.0,344.2421,344.2797,343.8092,343.8092,5195.0
2021-08-31 14:50:00,365.53,366.04,365.52,366.04,3382.0,343.9974,344.4773,343.988,344.4773,3382.0
2021-08-31 15:00:00,365.91,366.09,365.69,366.02,4501.0,344.355,344.5244,344.148,344.4585,4501.0
2021-08-31 15:10:00,365.89,366.3,365.76,366.14,5922.0,344.3362,344.722,344.2138,344.5715,5922.0
2021-08-31 15:20:00,366.14,366.49,365.92,366.21,6598.0,344.5715,344.9008,344.3644,344.6373,6598.0
2021-08-31 15:30:00,366.33,366.84,366.29,366.84,7740.0,344.7503,345.2302,344.7126,345.2302,7740.0
2021-08-31 15:40:00,366.78,367.1,366.65,366.93,12325.0,345.1738,345.4749,345.0514,345.3149,12325.0
2021-08-31 15:50:00,367.04,367.91,367.04,367.69,80627.0,345.4184,346.2372,345.4184,346.0302,80627.0
2021-09-01 09:30:00,367.89,367.89,366.71,367.51,15781.0,346.2184,346.2184,345.1079,345.8608,15781.0
2021-09-01 09:40:00,367.12,367.12,366.01,366.58,5605.0,345.4937,345.4937,344.4491,344.9855,5605.0
2021-09-01 09:50:00,366.42,366.84,365.68,365.68,4303.0,344.835,345.2302,344.1386,344.1386,4303.0
2021-09-01 10:00:00,365.68,366.77,365.32,365.93,6160.0,344.1386,345.1643,343.7998,344.3738,6160.0
2021-09-01 10:10:00,365.73,365.99,365.48,365.48,3064.0,344.1856,344.4303,343.9503,343.9503,3064.0
2021-09-01 10:20:00,365.66,365.99,365.43,365.8,2681.0,344.1197,344.4303,343.9033,344.2515,2681.0
2021-09-01 10:30:00,365.98,366.19,365.3,365.31,5183.0,344.4209,344.6185,343.7809,343.7904,5183.0
2021-09-01 10:40:00,365.27,365.32,364.92,364.94,9070.0,343.7527,343.7998,343.4233,343.4421,9070.0
2021-09-01 10:50:00,365.01,365.84,364.9,365.77,33394.0,343.508,344.2891,343.4045,344.2233,33394.0
2021-09-01 11:00:00,365.87,365.9,365.34,365.81,4966.0,344.3174,344.3456,343.8186,344.2609,4966.0
2021-09-01 11:10:00,365.74,366.03,365.62,365.84,3675.0,344.195,344.4679,344.0821,344.2891,3675.0
2021-09-01 11:20:00,365.84,365.97,365.24,365.24,4691.0,344.2891,344.4115,343.7245,343.7245,4691.0
2021-09-01 11:30:00,365.38,365.61,365.02,365.27,6496.0,343.8562,344.0727,343.5174,343.7527,6496.0
2021-09-01 11:40:00,365.27,365.35,365.06,365.24,3879.0,343.7527,343.828,343.5551,343.7245,3879.0
2021-09-01 11:50:00,365.38,365.66,364.86,364.86,7483.0,343.8562,344.1197,343.3669,343.3669,7483.0
2021-09-01 12:00:00,364.77,365.37,364.77,365.36,3272.0,343.2822,343.8468,343.2822,343.8374,3272.0
2021-09-01 12:10:00,365.44,365.69,365.34,365.35,6294.0,343.9127,344.148,343.8186,343.828,6294.0
2021-09-01 12:20:00,365.26,365.76,365.15,365.74,2888.0,343.7433,344.2138,343.6398,344.195,2888.0
2021-09-01 12:30:00,365.73,366.13,365.59,366.09,2868.0,344.1856,344.562,344.0539,344.5244,2868.0
2021-09-01 12:40:00,366.05,366.18,365.94,366.04,1598.0,344.4868,344.6091,344.3832,344.4773,1598.0
2021-09-01 12:50:00,366.04,366.16,365.87,366.08,3925.0,344.4773,344.5903,344.3174,344.515,3925.0
2021-09-01 13:00:00,366.08,366.18,365.99,366.04,1145.0,344.515,344.6091,344.4303,344.4773,1145.0
2021-09-01 13:10:00,366.11,366.32,366.09,366.15,2923.0,344.5432,344.7409,344.5244,344.5809,2923.0
2021-09-01 13:20:00,366.24,366.26,366.24,366.26,850.0,344.6656,344.6844,344.6656,344.6844,850.0
2021-09-01 13:30:00,366.21,366.73,366.21,366.48,4391.0,344.6373,345.1267,344.6373,344.8914,4391.0
2021-09-01 13:40:00,366.65,366.65,366.22,366.24,1509.0,345.0514,345.0514,344.6467,344.6656,1509.0
2021-09-01 13:50:00,366.1,366.1,365.96,366.0,1301.0,344.5338,344.5338,344.4021,344.4397,1301.0
2021-09-01 14:00:00,366.0,366.17,365.87,366.01,2873.0,344.4397,344.5997,344.3174,344.4491,2873.0
2021-09-01 14:10:00,365.92,365.92,365.67,365.74,3461.0,344.3644,344.3644,344.1291,344.195,3461.0
2021-09-01 14:20:00,365.66,365.76,365.62,365.65,2912.0,344.1197,344.2138,344.0821,344.1103,2912.0
2021-09-01 14:30:00,365.65,365.93,365.6,365.6,3036.0,344.1103,344.3738,344.0633,344.0633,3036.0
2021-09-01 14:40:00,365.71,365.78,364.99,364.99,4754.0,344.1668,344.2327,343.4892,343.4892,4754.0
2021-09-01 14:50:00,364.92,365.11,364.81,364.96,5526.0,343.4233,343.6021,343.3198,343.461,5526.0
2021-09-01 15:00:00,364.98,365.16,364.85,365.1,6008.0,343.4798,343.6492,343.3574,343.5927,6008.0
2021-09-01 15:10:00,365.05,365.15,364.92,365.0,4326.0,343.5457,343.6398,343.4233,343.4986,4326.0
2021-09-01 15:20:00,365.11,365.57,365.11,365.26,5303.0,343.6021,344.035,343.6021,343.7433,5303.0
2021-09-01 15:30:00,365.2,365.26,364.79,364.79,3919.0,343.6868,343.7433,343.301,343.301,3919.0
2021-09-01 15:40:00,364.92,365.0,364.61,364.9,8655.0,343.4233,343.4986,343.1316,343.4045,8655.0
2021-09-01 15:50:00,364.84,365.0,364.6,364.85,37293.0,343.348,343.4986,343.1222,343.3574,37293.0
2021-09-02 09:30:00,365.0,366.56,365.0,366.32,9367.0,343.4986,344.9667,343.4986,344.7409,9367.0
2021-09-02 09:40:00,366.65,367.8,366.09,367.22,5628.0,345.0514,346.1337,344.5244,345.5878,5628.0
2021-09-02 09:50:00,367.22,367.54,367.1,367.1,3424.0,345.5878,345.889,345.4749,345.4749,3424.0
2021-09-02 10:00:00,367.08,367.21,366.39,366.62,3237.0,345.4561,345.5784,344.8067,345.0232,3237.0
2021-09-02 10:10:00,366.82,368.0,366.6,367.59,5506.0,345.2114,346.3219,345.0044,345.936,5506.0
2021-09-02 10:20:00,367.56,368.33,367.56,368.28,3151.0,345.9078,346.6324,345.9078,346.5854,3151.0
2021-09-02 10:30:00,368.21,368.31,367.29,367.34,3563.0,346.5195,346.6136,345.6537,345.7008,3563.0
2021-09-02 10:40:00,367.33,367.42,367.08,367.16,2824.0,345.6914,345.7761,345.4561,345.5314,2824.0
2021-09-02 10:50:00,367.23,367.37,367.03,367.19,5725.0,345.5972,345.729,345.409,345.5596,5725.0
2021-09-02 11:00:00,367.25,367.47,366.45,366.66,3936.0,345.6161,345.8231,344.8632,345.0608,3936.0
2021-09-02 11:10:00,366.65,366.66,366.33,366.55,2569.0,345.0514,345.0608,344.7503,344.9573,2569.0
2021-09-02 11:20:00,366.66,366.74,366.34,366.74,4144.0,345.0608,345.1361,344.7597,345.1361,4144.0
2021-09-02 11:30:00,366.7,366.75,366.56,366.56,3628.0,345.0985,345.1455,344.9667,344.9667,3628.0
2021-09-02 11:40:00,366.56,366.63,366.22,366.46,3222.0,344.9667,345.0326,344.6467,344.8726,3222.0
2021-09-02 11:50:00,366.73,367.13,366.73,367.08,3407.0,345.1267,345.5031,345.1267,345.4561,3407.0
2021-09-02 12:00:00,367.12,367.29,367.12,367.23,2761.0,345.4937,345.6537,345.4937,345.5972,2761.0
2021-09-02 12:10:00,367.19,367.39,367.18,367.38,1427.0,345.5596,345.7478,345.5502,345.7384,1427.0
2021-09-02 12:20:00,367.4,367.5,367.35,367.35,1781.0,345.7572,345.8513,345.7102,345.7102,1781.0
2021-09-02 12:30:00,367.34,367.49,367.1,367.1,2940.0,345.7008,345.8419,345.4749,345.4749,2940.0
2021-09-02 12:40:00,367.05,367.14,366.73,366.73,1215.0,345.4279,345.5125,345.1267,345.1267,1215.0
2021-09-02 12:50:00,366.86,367.01,366.75,366.81,1320.0,345.249,345.3902,345.1455,345.202,1320.0
2021-09-02 13:00:00,366.84,366.88,366.73,366.73,2437.0,345.2302,345.2679,345.1267,345.1267,2437.0
2021-09-02 13:10:00,366.87,366.87,366.57,366.6,3398.0,345.2585,345.2585,344.9761,345.0044,3398.0
2021-09-02 13:20:00,366.58,366.72,366.51,366.64,4741.0,344.9855,345.1173,344.9197,345.042,4741.0
2021-09-02 13:30:00,366.69,366.82,366.66,366.81,4159.0,345.0891,345.2114,345.0608,345.202,4159.0
2021-09-02 13:40:00,366.87,367.03,366.4,366.47,5927.0,345.2585,345.409,344.8161,344.882,5927.0
2021-09-02 13:50:00,366.4,366.5,366.29,366.47,2475.0,344.8161,344.9103,344.7126,344.882,2475.0
2021-09-02 14:00:00,366.42,366.89,366.26,366.63,4575.0,344.835,345.2773,344.6844,345.0326,4575.0
2021-09-02 14:10:00,366.57,366.86,366.52,366.85,3964.0,344.9761,345.249,344.9291,345.2396,3964.0
2021-09-02 14:20:00,366.92,367.02,366.76,366.96,6237.0,345.3055,345.3996,345.1549,345.3432,6237.0
2021-09-02 14:30:00,366.9,367.09,366.82,366.91,2882.0,345.2867,345.4655,345.2114,345.2961,2882.0
2021-09-02 14:40:00,366.76,367.08,366.69,367.08,3391.0,345.1549,345.4561,345.0891,345.4561,3391.0
2021-09-02 14:50:00,366.99,367.08,366.9,367.07,4541.0,345.3714,345.4561,345.2867,345.4467,4541.0
2021-09-02 15:00:00,367.11,367.16,366.95,366.95,5444.0,345.4843,345.5314,345.3337,345.3337,5444.0
2021-09-02 15:10:00,367.06,367.12,366.9,366.92,3206.0,345.4373,345.4937,345.2867,345.3055,3206.0
2021-09-02 15:20:00,366.92,367.16,366.8,367.09,4204.0,345.3055,345.5314,345.1926,345.4655,4204.0
2021-09-02 15:30:00,367.12,367.46,367.03,367.24,34208.0,345.4937,345.8137,345.409,345.6067,34208.0
2021-09-02 15:40:00,367.22,367.42,367.15,367.21,17887.0,345.5878,345.7761,345.522,345.5784,17887.0
2021-09-02 15:50:00,367.31,368.4,367.31,368.35,21191.0,345.6725,346.6983,345.6725,346.6513,21191.0
2021-09-03 09:30:00,367.76,368.08,367.4,367.71,9435.0,346.096,346.3972,345.7572,346.049,9435.0
2021-09-03 09:40:00,367.66,368.27,367.6,367.6,1901.0,346.0019,346.576,345.9455,345.9455,1901.0
2021-09-03 09:50:00,367.57,367.63,367.16,367.42,2143.0,345.9172,345.9737,345.5314,345.7761,2143.0
2021-09-03 10:00:00,367.37,367.37,366.04,366.81,6359.0,345.729,345.729,344.4773,345.202,6359.0
2021-09-03 10:10:00,367.23,367.39,367.1,367.23,3037.0,345.5972,345.7478,345.4749,345.5972,3037.0
2021-09-03 10:20:00,367.27,367.27,366.57,366.57,3962.0,345.6349,345.6349,344.9761,344.9761,3962.0
2021-09-03 10:30:00,366.42,366.51,366.19,366.24,1543.0,344.835,344.9197,344.6185,344.6656,1543.0
2021-09-03 10:40:00,366.16,366.18,365.73,365.86,3585.0,344.5903,344.6091,344.1856,344.308,3585.0
2021-09-03 10:50:00,365.74,365.81,365.43,365.81,4522.0,344.195,344.2609,343.9033,344.2609,4522.0
2021-09-03 11:00:00,366.01,366.49,365.72,366.49,2429.0,344.4491,344.9008,344.1762,344.9008,2429.0
2021-09-03 11:10:00,366.49,366.7,366.42,366.6,1900.0,344.9008,345.0985,344.835,345.0044,1900.0
2021-09-03 11:20:00,366.48,366.56,366.1,366.13,6102.0,344.8914,344.9667,344.5338,344.562,6102.0
2021-09-03 11:30:00,366.13,366.42,366.12,366.13,4361.0,344.562,344.835,344.5526,344.562,4361.0
2021-09-03 11:40:00,366.07,366.37,365.93,366.23,2239.0,344.5056,344.7879,344.3738,344.6562,2239.0
2021-09-03 11:50:00,366.09,366.28,366.09,366.25,2189.0,344.5244,344.7032,344.5244,344.675,2189.0
2021-09-03 12:00:00,366.38,366.91,366.37,366.85,3060.0,344.7973,345.2961,344.7879,345.2396,3060.0
2021-09-03 12:10:00,366.81,367.13,366.58,366.73,3569.0,345.202,345.5031,344.9855,345.1267,3569.0
2021-09-03 12:20:00,366.65,367.31,366.65,367.3,2924.0,345.0514,345.6725,345.0514,345.6631,2924.0
2021-09-03 12:30:00,367.24,367.42,367.01,367.01,3759.0,345.6067,345.7761,345.3902,345.3902,3759.0
2021-09-03 12:40:00,366.96,366.97,366.78,366.78,2338.0,345.3432,345.3526,345.1738,345.1738,2338.0
2021-09-03 12:50:00,366.82,366.85,366.44,366.56,2427.0,345.2114,345.2396,344.8538,344.9667,2427.0
2021-09-03 13:00:00,366.62,367.14,366.62,367.11,3838.0,345.0232,345.5125,345.0232,345.4843,3838.0
2021-09-03 13:10:00,367.18,367.33,367.13,367.33,1500.0,345.5502,345.6914,345.5031,345.6914,1500.0
2021-09-03 13:20:00,367.4,367.58,367.39,367.44,1726.0,345.7572,345.9266,345.7478,345.7949,1726.0
2021-09-03 13:30:00,367.46,367.86,367.46,367.85,1981.0,345.8137,346.1901,345.8137,346.1807,1981.0
2021-09-03 13:40:00,367.83,368.25,367.83,368.12,6371.0,346.1619,346.5572,346.1619,346.4348,6371.0
2021-09-03 13:50:00,368.11,368.24,367.9,367.9,1903.0,346.4254,346.5478,346.2278,346.2278,1903.0
2021-09-03 14:00:00,367.85,367.87,367.73,367.83,2098.0,346.1807,346.1995,346.0678,346.1619,2098.0
2021-09-03 14:10:00,367.9,367.91,367.76,367.84,2253.0,346.2278,346.2372,346.096,346.1713,2253.0
2021-09-03 14:20:00,367.84,368.2,367.79,368.12,3102.0,346.1713,346.5101,346.1243,346.4348,3102.0
2021-09-03 14:30:00,368.2,368.2,367.78,367.79,2723.0,346.5101,346.5101,346.1148,346.1243,2723.0
2021-09-03 14:40:00,367.77,367.77,367.48,367.48,1100.0,346.1054,346.1054,345.8325,345.8325,1100.0
2021-09-03 14:50:00,367.55,367.55,367.3,367.3,3040.0,345.8984,345.8984,345.6631,345.6631,3040.0
2021-09-03 15:00:00,367.35,367.46,367.16,367.19,3321.0,345.7102,345.8137,345.5314,345.5596,3321.0
2021-09-03 15:10:00,367.17,367.17,366.77,366.83,4575.0,345.5408,345.5408,345.1643,345.2208,4575.0
2021-09-03 15:20:00,366.77,366.93,366.56,366.86,3261.0,345.1643,345.3149,344.9667,345.249,3261.0
2021-09-03 15:30:00,366.91,367.14,366.47,366.49,5266.0,345.2961,345.5125,344.882,344.9008,5266.0
2021-09-03 15:40:00,366.49,366.65,366.25,366.6,13761.0,344.9008,345.0514,344.675,345.0044,13761.0
2021-09-03 15:50:00,366.63,366.8,365.82,365.96,28079.0,345.0326,345.1926,344.2703,344.4021,28079.0
2021-09-07 09:30:00,363.54,365.52,360.98,360.98,14759.0,342.1246,343.988,339.7154,339.7154,14759.0
2021-09-07 09:40:00,360.69,361.54,360.52,360.86,8459.0,339.4425,340.2424,339.2825,339.6025,8459.0
2021-09-07 09:50:00,360.9,362.21,360.73,362.18,10156.0,339.6401,340.873,339.4801,340.8447,10156.0
2021-09-07 10:00:00,361.91,361.97,360.26,360.56,13574.0,340.5906,340.6471,339.0378,339.3202,13574.0
2021-09-07 10:10:00,360.65,360.65,359.3,359.55,16423.0,339.4049,339.4049,338.1344,338.3697,16423.0
2021-09-07 10:20:00,359.35,359.6,359.1,359.6,10002.0,338.1814,338.4167,337.9462,338.4167,10002.0
2021-09-07 10:30:00,359.51,359.91,359.34,359.87,27099.0,338.332,338.7085,338.172,338.6708,27099.0
2021-09-07 10:40:00,359.81,360.4,359.46,359.63,23995.0,338.6143,339.1696,338.285,338.4449,23995.0
2021-09-07 10:50:00,359.51,359.79,359.3,359.63,13765.0,338.332,338.5955,338.1344,338.4449,13765.0
2021-09-07 11:00:00,359.69,360.08,359.65,360.08,21700.0,338.5014,338.8684,338.4638,338.8684,21700.0
2021-09-07 11:10:00,360.01,360.19,359.88,360.12,9135.0,338.8026,338.972,338.6802,338.9061,9135.0
2021-09-07 11:20:00,360.16,360.29,359.58,359.68,5936.0,338.9437,339.0661,338.3979,338.492,5936.0
2021-09-07 11:30:00,359.85,360.0,359.68,359.68,6246.0,338.652,338.7932,338.492,338.492,6246.0
2021-09-07 11:40:00,359.73,359.78,359.11,359.24,3367.0,338.5391,338.5861,337.9556,338.0779,3367.0
2021-09-07 11:50:00,359.26,359.35,358.94,359.35,5294.0,338.0967,338.1814,337.7956,338.1814,5294.0
2021-09-07 12:00:00,359.38,359.74,359.13,359.58,5621.0,338.2097,338.5485,337.9744,338.3979,5621.0
2021-09-07 12:10:00,359.5,359.64,358.93,358.93,3985.0,338.3226,338.4544,337.7862,337.7862,3985.0
2021-09-07 12:20:00,358.99,359.06,358.57,358.75,5463.0,337.8426,337.9085,337.4474,337.6168,5463.0
2021-09-07 12:30:00,358.81,359.3,358.66,358.82,8350.0,337.6733,338.1344,337.5321,337.6827,8350.0
2021-09-07 12:40:00,358.9,359.57,358.84,359.48,3250.0,337.758,338.3885,337.7015,338.3038,3250.0
2021-09-07 12:50:00,359.63,360.26,359.63,360.22,5029.0,338.4449,339.0378,338.4449,339.0002,5029.0
2021-09-07 13:00:00,360.29,360.92,360.18,360.81,6239.0,339.0661,339.659,338.9625,339.5554,6239.0
2021-09-07 13:10:00,360.89,361.4,360.89,361.21,7012.0,339.6307,340.1107,339.6307,339.9319,7012.0
2021-09-07 13:20:00,361.33,361.33,360.71,360.72,3501.0,340.0448,340.0448,339.4613,339.4707,3501.0
2021-09-07 13:30:00,360.73,361.05,360.69,361.05,4558.0,339.4801,339.7813,339.4425,339.7813,4558.0
2021-09-07 13:40:00,361.02,361.2,360.94,361.1,3752.0,339.7531,339.9225,339.6778,339.8284,3752.0
2021-09-07 13:50:00,361.04,361.74,361.0,361.33,13671.0,339.7719,340.4307,339.7342,340.0448,13671.0
2021-09-07 14:00:00,361.36,361.43,360.64,360.66,4609.0,340.073,340.1389,339.3955,339.4143,4609.0
2021-09-07 14:10:00,360.57,360.61,360.33,360.43,3838.0,339.3296,339.3672,339.1037,339.1978,3838.0
2021-09-07 14:20:00,360.35,360.52,360.04,360.22,6391.0,339.1225,339.2825,338.8308,339.0002,6391.0
2021-09-07 14:30:00,360.22,360.38,360.05,360.38,6942.0,339.0002,339.1508,338.8402,339.1508,6942.0
2021-09-07 14:40:00,360.38,360.48,360.15,360.39,7535.0,339.1508,339.2449,338.9343,339.1602,7535.0
2021-09-07 14:50:00,360.48,360.86,360.48,360.78,8872.0,339.2449,339.6025,339.2449,339.5272,8872.0
2021-09-07 15:00:00,360.74,360.97,360.43,360.73,27477.0,339.4896,339.706,339.1978,339.4801,27477.0
2021-09-07 15:10:00,360.7,361.12,360.7,360.85,24008.0,339.4519,339.8472,339.4519,339.5931,24008.0
2021-09-07 15:20:00,360.84,360.84,360.35,360.39,10521.0,339.5837,339.5837,339.1225,339.1602,10521.0
2021-09-07 15:30:00,360.36,360.71,359.72,359.73,15823.0,339.1319,339.4613,338.5296,338.5391,15823.0
2021-09-07 15:40:00,359.69,359.84,359.03,359.07,25121.0,338.5014,338.6426,337.8803,337.9179,25121.0
2021-09-07 15:50:00,359.12,359.2,358.7,358.88,60818.0,337.965,338.0403,337.5697,337.7391,60818.0
2021-09-08 09:30:00,358.77,361.21,358.39,360.98,9696.0,337.6356,339.9319,337.278,339.7154,9696.0
2021-09-08 09:40:00,361.12,362.49,361.12,361.47,8578.0,339.8472,341.1365,339.8472,340.1766,8578.0
2021-09-08 09:50:00,361.18,361.71,360.55,361.08,4831.0,339.9036,340.4024,339.3108,339.8095,4831.0
2021-09-08 10:00:00,361.14,362.19,361.14,361.5,7590.0,339.866,340.8541,339.866,340.2048,7590.0
2021-09-08 10:10:00,361.48,361.48,360.33,360.68,4645.0,340.186,340.186,339.1037,339.4331,4645.0
2021-09-08 10:20:00,360.55,360.57,359.64,359.8,11273.0,339.3108,339.3296,338.4544,338.6049,11273.0
2021-09-08 10:30:00,359.92,360.1,359.34,359.49,5591.0,338.7179,338.8873,338.172,338.3132,5591.0
2021-09-08 10:40:00,359.48,359.67,359.2,359.59,5112.0,338.3038,338.4826,338.0403,338.4073,5112.0
2021-09-08 10:50:00,359.72,360.3,359.38,360.07,9596.0,338.5296,339.0755,338.2097,338.859,9596.0
2021-09-08 11:00:00,360.0,360.94,360.0,360.34,7525.0,338.7932,339.6778,338.7932,339.1131,7525.0
2021-09-08 11:10:00,360.38,360.45,360.06,360.35,8110.0,339.1508,339.2166,338.8496,339.1225,8110.0
2021-09-08 11:20:00,360.38,360.38,359.47,359.48,6007.0,339.1508,339.1508,338.2944,338.3038,6007.0
2021-09-08 11:30:00,359.5,359.95,359.5,359.61,2119.0,338.3226,338.7461,338.3226,338.4261,2119.0
2021-09-08 11:40:00,359.71,360.19,359.67,360.02,2862.0,338.5202,338.972,338.4826,338.812,2862.0
2021-09-08 11:50:00,360.02,360.57,359.98,360.44,4239.0,338.812,339.3296,338.7743,339.2072,4239.0
2021-09-08 12:00:00,360.54,360.81,360.47,360.53,3631.0,339.3013,339.5554,339.2355,339.2919,3631.0
2021-09-08 12:10:00,360.59,360.94,360.55,360.81,2739.0,339.3484,339.6778,339.3108,339.5554,2739.0
2021-09-08 12:20:00,361.0,361.27,360.94,361.18,3930.0,339.7342,339.9883,339.6778,339.9036,3930.0
2021-09-08 12:30:00,361.09,361.09,360.45,360.45,1925.0,339.8189,339.8189,339.2166,339.2166,1925.0
2021-09-08 12:40:00,360.45,360.56,360.37,360.51,1355.0,339.2166,339.3202,339.1414,339.2731,1355.0
2021-09-08 12:50:00,360.48,360.62,360.1,360.2,2857.0,339.2449,339.3766,338.8873,338.9814,2857.0
2021-09-08 13:00:00,360.31,360.31,359.87,359.96,6118.0,339.0849,339.0849,338.6708,338.7555,6118.0
2021-09-08 13:10:00,359.92,360.21,359.9,360.21,6618.0,338.7179,338.9908,338.699,338.9908,6618.0
2021-09-08 13:20:00,360.2,360.6,360.18,360.54,2429.0,338.9814,339.3578,338.9625,339.3013,2429.0
2021-09-08 13:30:00,360.54,360.61,360.27,360.28,2984.0,339.3013,339.3672,339.0472,339.0567,2984.0
2021-09-08 13:40:00,360.27,360.35,359.96,360.35,3166.0,339.0472,339.1225,338.7555,339.1225,3166.0
2021-09-08 13:50:00,360.33,360.49,360.07,360.07,2201.0,339.1037,339.2543,338.859,338.859,2201.0
2021-09-08 14:00:00,359.98,360.37,359.93,360.19,3262.0,338.7743,339.1414,338.7273,338.972,3262.0
2021-09-08 14:10:00,360.25,360.28,359.96,359.97,3313.0,339.0284,339.0567,338.7555,338.7649,3313.0
2021-09-08 14:20:00,359.94,360.14,359.87,360.14,4075.0,338.7367,338.9249,338.6708,338.9249,4075.0
2021-09-08 14:30:00,360.21,360.62,360.16,360.59,3400.0,338.9908,339.3766,338.9437,339.3484,3400.0
2021-09-08 14:40:00,360.69,360.9,360.55,360.71,5141.0,339.4425,339.6401,339.3108,339.4613,5141.0
2021-09-08 14:50:00,360.74,360.83,360.5,360.69,2534.0,339.4896,339.5743,339.2637,339.4425,2534.0
2021-09-08 15:00:00,360.63,360.86,360.6,360.74,3198.0,339.386,339.6025,339.3578,339.4896,3198.0
2021-09-08 15:10:00,360.71,360.8,360.6,360.64,6090.0,339.4613,339.546,339.3578,339.3955,6090.0
2021-09-08 15:20:00,360.63,360.63,360.28,360.38,6992.0,339.386,339.386,339.0567,339.1508,6992.0
2021-09-08 15:30:00,360.35,360.62,360.23,360.23,10143.0,339.1225,339.3766,339.0096,339.0096,10143.0
2021-09-08 15:40:00,360.24,360.66,360.24,360.43,9644.0,339.019,339.4143,339.019,339.1978,9644.0
2021-09-08 15:50:00,360.39,360.49,360.21,360.49,50578.0,339.1602,339.2543,338.9908,339.2543,50578.0
2021-09-09 09:30:00,360.33,361.37,359.4,361.37,75363.0,339.1037,340.0824,338.2285,340.0824,75363.0
2021-09-09 09:40:00,361.3,361.79,360.54,361.13,48033.0,340.0166,340.4777,339.3013,339.8566,48033.0
2021-09-09 09:50:00,361.19,361.21,360.37,360.51,4481.0,339.9131,339.9319,339.1414,339.2731,4481.0
2021-09-09 10:00:00,360.5,360.66,360.27,360.62,4628.0,339.2637,339.4143,339.0472,339.3766,4628.0
2021-09-09 10:10:00,360.55,361.5,360.54,361.21,9675.0,339.3108,340.2048,339.3013,339.9319,9675.0
2021-09-09 10:20:00,361.25,361.4,360.99,361.39,16671.0,339.9695,340.1107,339.7248,340.1013,16671.0
2021-09-09 10:30:00,361.31,361.68,361.22,361.5,7020.0,340.026,340.3742,339.9413,340.2048,7020.0
2021-09-09 10:40:00,361.48,361.63,360.86,360.86,7507.0,340.186,340.3271,339.6025,339.6025,7507.0
2021-09-09 10:50:00,360.79,361.11,360.34,360.68,8218.0,339.5366,339.8378,339.1131,339.4331,8218.0
2021-09-09 11:00:00,360.82,360.84,360.25,360.25,4977.0,339.5648,339.5837,339.0284,339.0284,4977.0
2021-09-09 11:10:00,360.33,360.73,359.97,359.98,4515.0,339.1037,339.4801,338.7649,338.7743,4515.0
2021-09-09 11:20:00,359.88,360.43,359.85,360.0,5488.0,338.6802,339.1978,338.652,338.7932,5488.0
2021-09-09 11:30:00,360.09,360.72,359.94,360.28,159235.0,338.8779,339.4707,338.7367,339.0567,159235.0
2021-09-09 11:40:00,360.29,360.52,360.13,360.52,4748.0,339.0661,339.2825,338.9155,339.2825,4748.0
2021-09-09 11:50:00,360.46,360.47,360.08,360.34,5552.0,339.2261,339.2355,338.8684,339.1131,5552.0
2021-09-09 12:00:00,360.37,360.43,359.59,359.9,9525.0,339.1414,339.1978,338.4073,338.699,9525.0
2021-09-09 12:10:00,359.84,360.11,359.4,359.85,27416.0,338.6426,338.8967,338.2285,338.652,27416.0
2021-09-09 12:20:00,359.84,360.12,359.32,359.32,11138.0,338.6426,338.9061,338.1532,338.1532,11138.0
2021-09-09 12:30:00,359.49,359.6,358.72,358.78,12341.0,338.3132,338.4167,337.5886,337.645,12341.0
2021-09-09 12:40:00,358.83,358.89,358.11,358.11,5956.0,337.6921,337.7485,337.0145,337.0145,5956.0
2021-09-09 12:50:00,358.19,358.87,358.02,358.76,9277.0,337.0898,337.7297,336.9298,337.6262,9277.0
2021-09-09 13:00:00,358.85,359.0,358.82,358.85,3936.0,337.7109,337.8521,337.6827,337.7109,3936.0
2021-09-09 13:10:00,358.98,359.31,358.9,358.98,11419.0,337.8332,338.1438,337.758,337.8332,11419.0
2021-09-09 13:20:00,358.97,359.03,358.11,358.11,10337.0,337.8238,337.8803,337.0145,337.0145,10337.0
2021-09-09 13:30:00,358.11,358.17,357.23,357.98,5442.0,337.0145,337.071,336.1863,336.8921,5442.0
2021-09-09 13:40:00,357.99,358.39,357.85,357.91,5204.0,336.9016,337.278,336.7698,336.8263,5204.0
2021-09-09 13:50:00,357.97,358.44,357.82,358.27,131838.0,336.8827,337.325,336.7416,337.1651,131838.0
2021-09-09 14:00:00,358.19,358.5,357.94,358.31,12187.0,337.0898,337.3815,336.8545,337.2027,12187.0
2021-09-09 14:10:00,358.33,358.99,358.22,358.96,7873.0,337.2215,337.8426,337.118,337.8144,7873.0
2021-09-09 14:20:00,358.93,359.23,358.85,358.91,6201.0,337.7862,338.0685,337.7109,337.7674,6201.0
2021-09-09 14:30:00,358.91,359.13,358.67,358.84,6302.0,337.7674,337.9744,337.5415,337.7015,6302.0
2021-09-09 14:40:00,358.87,358.92,358.28,358.83,8090.0,337.7297,337.7768,337.1745,337.6921,8090.0
2021-09-09 14:50:00,358.83,358.91,358.37,358.69,8131.0,337.6921,337.7674,337.2592,337.5603,8131.0
2021-09-09 15:00:00,358.67,358.68,358.04,358.23,12166.0,337.5415,337.5509,336.9486,337.1274,12166.0
2021-09-09 15:10:00,358.38,358.43,357.59,357.59,7678.0,337.2686,337.3156,336.5251,336.5251,7678.0
2021-09-09 15:20:00,357.7,358.4,357.7,357.94,9903.0,336.6286,337.2874,336.6286,336.8545,9903.0
2021-09-09 15:30:00,357.9,358.2,357.16,358.08,17504.0,336.8169,337.0992,336.1205,336.9863,17504.0
2021-09-09 15:40:00,358.03,358.21,357.45,357.61,49610.0,336.9392,337.1086,336.3934,336.5439,49610.0
2021-09-09 15:50:00,357.49,357.97,356.7,356.77,144624.0,336.431,336.8827,335.6875,335.7534,144624.0
2021-09-10 09:30:00,357.85,358.11,355.94,356.01,35742.0,336.7698,337.0145,334.9723,335.0382,35742.0
2021-09-10 09:40:00,355.8,356.06,354.83,354.83,7107.0,334.8406,335.0852,333.9277,333.9277,7107.0
2021-09-10 09:50:00,354.8,354.8,353.82,354.0,13434.0,333.8995,333.8995,332.9772,333.1466,13434.0
2021-09-10 10:00:00,353.83,354.06,353.14,353.96,34863.0,332.9866,333.2031,332.3373,333.109,34863.0
2021-09-10 10:10:00,353.96,354.29,353.6,353.91,12040.0,333.109,333.4195,332.7702,333.0619,12040.0
2021-09-10 10:20:00,353.88,354.31,353.65,353.77,9979.0,333.0337,333.4383,332.8172,332.9301,9979.0
2021-09-10 10:30:00,353.76,354.52,352.86,354.4,9931.0,332.9207,333.636,332.0738,333.523,9931.0
2021-09-10 10:40:00,354.33,354.35,353.37,353.6,6057.0,333.4572,333.476,332.5537,332.7702,6057.0
2021-09-10 10:50:00,353.58,353.89,353.35,353.38,5106.0,332.7513,333.0431,332.5349,332.5631,5106.0
2021-09-10 11:00:00,353.21,353.93,353.21,353.83,7527.0,332.4031,333.0807,332.4031,332.9866,7527.0
2021-09-10 11:10:00,353.9,354.16,353.63,353.63,3312.0,333.0525,333.2972,332.7984,332.7984,3312.0
2021-09-10 11:20:00,353.63,354.02,353.46,353.63,4600.0,332.7984,333.1654,332.6384,332.7984,4600.0
2021-09-10 11:30:00,353.75,354.18,353.6,353.96,5623.0,332.9113,333.316,332.7702,333.109,5623.0
2021-09-10 11:40:00,353.93,354.46,353.86,354.01,3487.0,333.0807,333.5795,333.0148,333.156,3487.0
2021-09-10 11:50:00,353.97,354.08,353.69,354.06,5100.0,333.1184,333.2219,332.8549,333.2031,5100.0
2021-09-10 12:00:00,354.23,354.68,353.96,354.68,10235.0,333.3631,333.7865,333.109,333.7865,10235.0
2021-09-10 12:10:00,354.7,354.99,354.6,354.9,3002.0,333.8054,334.0783,333.7113,333.9936,3002.0
2021-09-10 12:20:00,354.87,354.95,354.49,354.7,4264.0,333.9653,334.0406,333.6077,333.8054,4264.0
2021-09-10 12:30:00,354.73,355.61,354.68,355.58,3342.0,333.8336,334.6618,333.7865,334.6335,3342.0
2021-09-10 12:40:00,355.46,355.58,355.09,355.18,2754.0,334.5206,334.6335,334.1724,334.2571,2754.0
2021-09-10 12:50:00,355.13,355.94,355.13,355.8,3561.0,334.21,334.9723,334.21,334.8406,3561.0
2021-09-10 13:00:00,355.94,356.03,355.77,355.77,4996.0,334.9723,335.057,334.8123,334.8123,4996.0
2021-09-10 13:10:00,355.77,356.11,355.77,355.89,2873.0,334.8123,335.1323,334.8123,334.9253,2873.0
2021-09-10 13:20:00,355.97,356.04,355.53,355.75,2650.0,335.0006,335.0664,334.5865,334.7935,2650.0
2021-09-10 13:30:00,355.76,356.01,355.62,355.84,2593.0,334.8029,335.0382,334.6712,334.8782,2593.0
2021-09-10 13:40:00,355.78,355.91,355.64,355.66,5142.0,334.8217,334.9441,334.69,334.7088,5142.0
2021-09-10 13:50:00,355.66,355.99,355.49,355.99,52420.0,334.7088,335.0194,334.5488,335.0194,52420.0
2021-09-10 14:00:00,356.01,356.23,355.85,356.23,5249.0,335.0382,335.2452,334.8876,335.2452,5249.0
2021-09-10 14:10:00,356.2,356.24,355.85,355.87,7091.0,335.217,335.2546,334.8876,334.9064,7091.0
2021-09-10 14:20:00,355.78,355.99,355.55,355.67,4366.0,334.8217,335.0194,334.6053,334.7182,4366.0
2021-09-10 14:30:00,355.79,356.2,355.79,355.98,3169.0,334.8312,335.217,334.8312,335.01,3169.0
2021-09-10 14:40:00,355.96,355.98,355.59,355.59,5459.0,334.9911,335.01,334.6429,334.6429,5459.0
2021-09-10 14:50:00,355.8,355.8,355.24,355.24,4756.0,334.8406,334.8406,334.3136,334.3136,4756.0
2021-09-10 15:00:00,355.32,356.31,355.32,355.85,7047.0,334.3888,335.3205,334.3888,334.8876,7047.0
2021-09-10 15:10:00,355.91,356.23,355.76,356.18,7446.0,334.9441,335.2452,334.8029,335.1982,7446.0
2021-09-10 15:20:00,356.12,356.26,355.85,356.03,5104.0,335.1417,335.2735,334.8876,335.057,5104.0
2021-09-10 15:30:00,356.05,356.12,355.38,355.42,7361.0,335.0758,335.1417,334.4453,334.483,7361.0
2021-09-10 15:40:00,355.41,355.41,354.78,355.03,11219.0,334.4735,334.4735,333.8807,334.1159,11219.0
2021-09-10 15:50:00,354.8,354.93,354.03,354.2,54171.0,333.8995,334.0218,333.1748,333.3348,54171.0
2021-09-13 09:30:00,355.74,356.38,353.8,355.23,16107.0,334.7841,335.3864,332.9584,334.3041,16107.0
2021-09-13 09:40:00,355.54,355.62,354.19,355.1,9645.0,334.5959,334.6712,333.3254,334.1818,9645.0
2021-09-13 09:50:00,355.01,356.67,355.01,355.54,11869.0,334.0971,335.6593,334.0971,334.5959,11869.0
2021-09-13 10:00:00,355.56,356.0,354.71,355.72,14662.0,334.6147,335.0288,333.8148,334.7653,14662.0
2021-09-13 10:10:00,356.04,356.41,355.24,355.41,6712.0,335.0664,335.4146,334.3136,334.4735,6712.0
2021-09-13 10:20:00,355.36,356.5,355.35,356.5,6263.0,334.4265,335.4993,334.4171,335.4993,6263.0
2021-09-13 10:30:00,356.39,357.34,356.3,357.16,7801.0,335.3958,336.2898,335.3111,336.1205,7801.0
2021-09-13 10:40:00,357.16,357.38,356.15,357.14,6600.0,336.1205,336.3275,335.1699,336.1016,6600.0
2021-09-13 10:50:00,357.24,357.55,356.77,356.77,7412.0,336.1957,336.4875,335.7534,335.7534,7412.0
2021-09-13 11:00:00,356.82,357.21,356.45,356.67,6678.0,335.8005,336.1675,335.4523,335.6593,6678.0
2021-09-13 11:10:00,356.49,356.6,355.93,356.48,6319.0,335.4899,335.5934,334.9629,335.4805,6319.0
2021-09-13 11:20:00,356.26,356.75,356.19,356.57,6709.0,335.2735,335.7346,335.2076,335.5652,6709.0
2021-09-13 11:30:00,356.58,356.68,355.88,356.09,5781.0,335.5746,335.6687,334.9159,335.1135,5781.0
2021-09-13 11:40:00,356.24,356.51,355.86,355.86,5530.0,335.2546,335.5087,334.897,334.897,5530.0
2021-09-13 11:50:00,355.82,356.05,355.35,355.77,5224.0,334.8594,335.0758,334.4171,334.8123,5224.0
2021-09-13 12:00:00,355.69,355.72,354.88,354.88,4854.0,334.737,334.7653,333.9748,333.9748,4854.0
2021-09-13 12:10:00,355.02,355.4,354.36,354.46,7711.0,334.1065,334.4641,333.4854,333.5795,7711.0
2021-09-13 12:20:00,354.42,354.42,353.91,353.91,5754.0,333.5419,333.5419,333.0619,333.0619,5754.0
2021-09-13 12:30:00,353.73,353.97,353.49,353.49,4628.0,332.8925,333.1184,332.6666,332.6666,4628.0
2021-09-13 12:40:00,353.24,353.29,352.73,352.92,5980.0,332.4314,332.4784,331.9514,332.1302,5980.0
2021-09-13 12:50:00,352.75,352.97,352.59,352.76,4804.0,331.9702,332.1773,331.8197,331.9796,4804.0
2021-09-13 13:00:00,352.75,352.75,352.19,352.28,6505.0,331.9702,331.9702,331.4432,331.5279,6505.0
2021-09-13 13:10:00,352.23,352.23,350.89,351.0,9524.0,331.4809,331.4809,330.2198,330.3233,9524.0
2021-09-13 13:20:00,350.92,350.95,350.27,350.4,14795.0,330.248,330.2763,329.6363,329.7587,14795.0
2021-09-13 13:30:00,350.57,350.78,350.45,350.49,4504.0,329.9187,330.1163,329.8057,329.8434,4504.0
2021-09-13 13:40:00,350.49,350.75,350.44,350.66,6251.0,329.8434,330.0881,329.7963,330.0034,6251.0
2021-09-13 13:50:00,350.48,350.48,349.76,350.26,10215.0,329.834,329.834,329.1564,329.6269,10215.0
2021-09-13 14:00:00,350.25,350.49,350.01,350.14,4736.0,329.6175,329.8434,329.3916,329.514,4736.0
2021-09-13 14:10:00,350.05,350.89,349.93,350.84,8562.0,329.4293,330.2198,329.3164,330.1727,8562.0
2021-09-13 14:20:00,350.9,351.8,350.9,351.42,7089.0,330.2292,331.0762,330.2292,330.7186,7089.0
2021-09-13 14:30:00,351.57,352.03,351.45,351.7,6148.0,330.8597,331.2926,330.7468,330.9821,6148.0
2021-09-13 14:40:00,351.8,352.65,351.73,352.65,6998.0,331.0762,331.8761,331.0103,331.8761,6998.0
2021-09-13 14:50:00,352.65,352.65,352.29,352.38,6357.0,331.8761,331.8761,331.5373,331.622,6357.0
2021-09-13 15:00:00,352.3,352.58,351.91,352.38,6098.0,331.5467,331.8102,331.1797,331.622,6098.0
2021-09-13 15:10:00,352.31,353.21,352.31,353.16,6543.0,331.5562,332.4031,331.5562,332.3561,6543.0
2021-09-13 15:20:00,353.06,353.45,352.76,353.44,6388.0,332.262,332.629,331.9796,332.6196,6388.0
2021-09-13 15:30:00,353.29,353.68,353.1,353.29,7089.0,332.4784,332.8455,332.2996,332.4784,7089.0
2021-09-13 15:40:00,353.25,353.66,353.0,353.47,11479.0,332.4408,332.8266,332.2055,332.6478,11479.0
2021-09-13 15:50:00,353.57,354.02,353.44,353.72,44176.0,332.7419,333.1654,332.6196,332.8831,44176.0
2021-09-14 09:30:00,355.06,355.82,353.0,353.6,25250.0,334.1442,334.8594,332.2055,332.7702,25250.0
2021-09-14 09:40:00,353.24,353.62,352.34,352.34,7611.0,332.4314,332.789,331.5844,331.5844,7611.0
2021-09-14 09:50:00,352.13,352.37,349.7,350.3,18531.0,331.3868,331.6126,329.0999,329.6646,18531.0
2021-09-14 10:00:00,350.62,351.02,350.07,350.79,9726.0,329.9657,330.3421,329.4481,330.1257,9726.0
2021-09-14 10:10:00,350.72,350.72,349.93,349.94,11540.0,330.0598,330.0598,329.3164,329.3258,11540.0
2021-09-14 10:20:00,350.12,350.46,349.63,350.08,10865.0,329.4952,329.8151,329.034,329.4575,10865.0
2021-09-14 10:30:00,350.0,351.01,349.72,350.34,9589.0,329.3822,330.3327,329.1187,329.7022,9589.0
2021-09-14 10:40:00,350.36,350.69,350.36,350.53,8994.0,329.721,330.0316,329.721,329.881,8994.0
2021-09-14 10:50:00,350.51,351.23,350.21,350.49,16421.0,329.8622,330.5398,329.5799,329.8434,16421.0
2021-09-14 11:00:00,350.33,351.03,350.29,351.0,17278.0,329.6928,330.3516,329.6551,330.3233,17278.0
2021-09-14 11:10:00,350.87,351.64,350.87,351.56,7305.0,330.201,330.9256,330.201,330.8503,7305.0
2021-09-14 11:20:00,351.54,352.46,351.44,352.38,22008.0,330.8315,331.6973,330.7374,331.622,22008.0
2021-09-14 11:30:00,352.47,352.64,350.53,350.53,11474.0,331.7067,331.8667,329.881,329.881,11474.0
2021-09-14 11:40:00,350.73,350.74,350.31,350.46,5220.0,330.0692,330.0786,329.674,329.8151,5220.0
2021-09-14 11:50:00,350.38,350.68,350.24,350.68,4923.0,329.7398,330.0222,329.6081,330.0222,4923.0
2021-09-14 12:00:00,350.56,351.47,350.56,351.15,6687.0,329.9092,330.7656,329.9092,330.4645,6687.0
2021-09-14 12:10:00,351.33,351.49,351.24,351.49,3694.0,330.6339,330.7845,330.5492,330.7845,3694.0
2021-09-14 12:20:00,351.41,351.44,350.84,351.06,25803.0,330.7092,330.7374,330.1727,330.3798,25803.0
2021-09-14 12:30:00,350.98,350.98,350.43,350.52,2809.0,330.3045,330.3045,329.7869,329.8716,2809.0
2021-09-14 12:40:00,350.44,350.47,349.95,349.98,4829.0,329.7963,329.8245,329.3352,329.3634,4829.0
2021-09-14 12:50:00,349.96,349.96,349.2,349.22,3122.0,329.3446,329.3446,328.6294,328.6482,3122.0
2021-09-14 13:00:00,349.11,349.91,349.11,349.62,5737.0,328.5447,329.2975,328.5447,329.0246,5737.0
2021-09-14 13:10:00,349.61,350.01,349.53,350.0,4306.0,329.0152,329.3916,328.9399,329.3822,4306.0
2021-09-14 13:20:00,350.19,350.43,350.08,350.42,3659.0,329.561,329.7869,329.4575,329.7775,3659.0
2021-09-14 13:30:00,350.49,350.59,350.05,350.41,4515.0,329.8434,329.9375,329.4293,329.7681,4515.0
2021-09-14 13:40:00,350.41,350.83,350.25,350.68,7751.0,329.7681,330.1633,329.6175,330.0222,7751.0
2021-09-14 13:50:00,350.7,351.12,350.57,350.77,5133.0,330.041,330.4363,329.9187,330.1069,5133.0
2021-09-14 14:00:00,350.93,351.36,350.83,351.29,7110.0,330.2574,330.6621,330.1633,330.5962,7110.0
2021-09-14 14:10:00,351.29,351.34,350.99,351.03,6642.0,330.5962,330.6433,330.3139,330.3516,6642.0
2021-09-14 14:20:00,351.01,351.01,350.28,350.67,8850.0,330.3327,330.3327,329.6457,330.0128,8850.0
2021-09-14 14:30:00,350.63,350.63,350.22,350.31,3780.0,329.9751,329.9751,329.5893,329.674,3780.0
2021-09-14 14:40:00,350.31,351.0,350.26,350.84,6082.0,329.674,330.3233,329.6269,330.1727,6082.0
2021-09-14 14:50:00,351.05,351.4,350.75,351.28,6638.0,330.3704,330.6998,330.0881,330.5868,6638.0
2021-09-14 15:00:00,351.4,352.6,351.22,352.28,13044.0,330.6998,331.8291,330.5304,331.5279,13044.0
2021-09-14 15:10:00,352.34,352.65,352.3,352.46,12924.0,331.5844,331.8761,331.5467,331.6973,12924.0
2021-09-14 15:20:00,352.41,353.04,352.38,352.93,15379.0,331.6503,332.2432,331.622,332.1396,15379.0
2021-09-14 15:30:00,352.88,353.0,351.53,352.02,12737.0,332.0926,332.2055,330.8221,331.2832,12737.0
2021-09-14 15:40:00,352.02,352.5,351.71,351.76,7957.0,331.2832,331.735,330.9915,331.0386,7957.0
2021-09-14 15:50:00,351.73,352.23,351.28,351.73,40262.0,331.0103,331.4809,330.5868,331.0103,40262.0
2021-09-15 09:30:00,352.01,353.89,351.61,351.86,18239.0,331.2738,333.0431,330.8974,331.1327,18239.0
2021-09-15 09:40:00,351.67,353.39,351.42,352.97,5403.0,330.9539,332.5725,330.7186,332.1773,5403.0
2021-09-15 09:50:00,353.5,354.42,352.7,354.42,5864.0,332.6761,333.5419,331.9232,333.5419,5864.0
2021-09-15 10:00:00,354.59,355.39,354.23,354.23,10120.0,333.7018,334.4547,333.3631,333.3631,10120.0
2021-09-15 10:10:00,354.38,354.72,353.83,354.72,3795.0,333.5042,333.8242,332.9866,333.8242,3795.0
2021-09-15 10:20:00,354.74,354.88,353.98,354.0,7687.0,333.843,333.9748,333.1278,333.1466,7687.0
2021-09-15 10:30:00,354.66,354.91,354.02,354.23,5467.0,333.7677,334.003,333.1654,333.3631,5467.0
2021-09-15 10:40:00,354.23,354.23,353.39,354.05,3850.0,333.3631,333.3631,332.5725,333.1937,3850.0
2021-09-15 10:50:00,354.3,354.43,353.81,354.26,4694.0,333.4289,333.5513,332.9678,333.3913,4694.0
2021-09-15 11:00:00,354.36,354.92,354.26,354.43,2703.0,333.4854,334.0124,333.3913,333.5513,2703.0
2021-09-15 11:10:00,354.55,354.93,354.36,354.54,2906.0,333.6642,334.0218,333.4854,333.6548,2906.0
2021-09-15 11:20:00,354.59,354.66,353.96,354.04,4930.0,333.7018,333.7677,333.109,333.1842,4930.0
2021-09-15 11:30:00,354.2,355.42,354.11,355.42,13603.0,333.3348,334.483,333.2501,334.483,13603.0
2021-09-15 11:40:00,355.38,355.73,355.06,355.32,11242.0,334.4453,334.7747,334.1442,334.3888,11242.0
2021-09-15 11:50:00,355.45,356.08,355.4,356.08,12963.0,334.5112,335.1041,334.4641,335.1041,12963.0
2021-09-15 12:00:00,356.01,356.89,355.69,356.77,8716.0,335.0382,335.8664,334.737,335.7534,8716.0
2021-09-15 12:10:00,356.89,357.2,356.68,357.0,4500.0,335.8664,336.1581,335.6687,335.9699,4500.0
2021-09-15 12:20:00,357.0,357.0,356.16,356.16,4523.0,335.9699,335.9699,335.1794,335.1794,4523.0
2021-09-15 12:30:00,356.13,356.18,355.5,356.07,2662.0,335.1511,335.1982,334.5582,335.0947,2662.0
2021-09-15 12:40:00,356.12,356.51,355.52,356.0,5062.0,335.1417,335.5087,334.5771,335.0288,5062.0
2021-09-15 12:50:00,355.95,355.95,355.69,355.82,2477.0,334.9817,334.9817,334.737,334.8594,2477.0
2021-09-15 13:00:00,355.73,356.57,355.73,356.42,3486.0,334.7747,335.5652,334.7747,335.424,3486.0
2021-09-15 13:10:00,356.25,356.75,356.25,356.36,2100.0,335.2641,335.7346,335.2641,335.3676,2100.0
2021-09-15 13:20:00,356.3,356.78,356.28,356.45,3716.0,335.3111,335.7628,335.2923,335.4523,3716.0
2021-09-15 13:30:00,356.51,356.61,356.19,356.19,2810.0,335.5087,335.6029,335.2076,335.2076,2810.0
2021-09-15 13:40:00,356.21,356.61,356.21,356.31,2943.0,335.2264,335.6029,335.2264,335.3205,2943.0
2021-09-15 13:50:00,356.31,356.36,356.13,356.15,6061.0,335.3205,335.3676,335.1511,335.1699,6061.0
2021-09-15 14:00:00,356.2,356.32,355.83,356.18,5636.0,335.217,335.3299,334.8688,335.1982,5636.0
2021-09-15 14:10:00,356.11,356.2,355.47,355.5,2943.0,335.1323,335.217,334.53,334.5582,2943.0
2021-09-15 14:20:00,355.13,355.73,354.9,355.47,10544.0,334.21,334.7747,333.9936,334.53,10544.0
2021-09-15 14:30:00,355.43,355.68,355.28,355.53,3600.0,334.4924,334.7276,334.3512,334.5865,3600.0
2021-09-15 14:40:00,355.46,355.76,355.35,355.53,8161.0,334.5206,334.8029,334.4171,334.5865,8161.0
2021-09-15 14:50:00,355.5,355.58,354.96,355.02,4837.0,334.5582,334.6335,334.05,334.1065,4837.0
2021-09-15 15:00:00,354.99,355.3,354.82,355.25,4693.0,334.0783,334.37,333.9183,334.323,4693.0
2021-09-15 15:10:00,355.32,355.69,355.08,355.41,4525.0,334.3888,334.737,334.163,334.4735,4525.0
2021-09-15 15:20:00,355.37,355.52,355.11,355.52,6079.0,334.4359,334.5771,334.1912,334.5771,6079.0
2021-09-15 15:30:00,355.47,356.45,355.44,356.45,7052.0,334.53,335.4523,334.5018,335.4523,7052.0
2021-09-15 15:40:00,356.39,356.44,355.6,355.65,8572.0,335.3958,335.4429,334.6523,334.6994,8572.0
2021-09-15 15:50:00,355.7,356.0,355.4,355.9,32696.0,334.7465,335.0288,334.4641,334.9347,32696.0
2021-09-16 09:30:00,356.76,357.11,355.11,355.25,12564.0,335.744,336.0734,334.1912,334.323,12564.0
2021-09-16 09:40:00,355.59,355.59,354.4,354.84,7782.0,334.6429,334.6429,333.523,333.9371,7782.0
2021-09-16 09:50:00,354.69,355.44,354.31,354.38,8323.0,333.796,334.5018,333.4383,333.5042,8323.0
2021-09-16 10:00:00,354.14,354.29,352.86,353.06,12623.0,333.2784,333.4195,332.0738,332.262,12623.0
2021-09-16 10:10:00,353.23,353.85,352.57,352.7,6938.0,332.422,333.0054,331.8008,331.9232,6938.0
2021-09-16 10:20:00,352.85,353.27,352.5,353.27,4627.0,332.0643,332.4596,331.735,332.4596,4627.0
2021-09-16 10:30:00,353.27,353.54,352.87,353.54,3500.0,332.4596,332.7137,332.0832,332.7137,3500.0
2021-09-16 10:40:00,353.5,353.6,353.01,353.12,5679.0,332.6761,332.7702,332.2149,332.3184,5679.0
2021-09-16 10:50:00,353.06,353.22,352.52,352.94,4772.0,332.262,332.4125,331.7538,332.149,4772.0
2021-09-16 11:00:00,352.88,353.32,352.85,353.32,4855.0,332.0926,332.5067,332.0643,332.5067,4855.0
2021-09-16 11:10:00,353.3,353.39,352.66,352.68,2800.0,332.4878,332.5725,331.8855,331.9044,2800.0
2021-09-16 11:20:00,352.77,353.6,352.7,353.46,3751.0,331.9891,332.7702,331.9232,332.6384,3751.0
2021-09-16 11:30:00,353.46,353.49,352.87,353.26,5555.0,332.6384,332.6666,332.0832,332.4502,5555.0
2021-09-16 11:40:00,353.18,353.22,352.22,352.37,7283.0,332.3749,332.4125,331.4715,331.6126,7283.0
2021-09-16 11:50:00,352.35,352.35,351.62,351.7,6467.0,331.5938,331.5938,330.9068,330.9821,6467.0
2021-09-16 12:00:00,351.75,351.84,351.11,351.11,6906.0,331.0291,331.1138,330.4268,330.4268,6906.0
2021-09-16 12:10:00,351.25,351.64,351.01,351.57,8216.0,330.5586,330.9256,330.3327,330.8597,8216.0
2021-09-16 12:20:00,351.62,351.7,350.89,351.02,4566.0,330.9068,330.9821,330.2198,330.3421,4566.0
2021-09-16 12:30:00,351.02,351.18,350.75,351.18,3368.0,330.3421,330.4927,330.0881,330.4927,3368.0
2021-09-16 12:40:00,351.03,351.31,350.6,351.02,5317.0,330.3516,330.6151,329.9469,330.3421,5317.0
2021-09-16 12:50:00,351.0,351.01,350.06,350.06,3539.0,330.3233,330.3327,329.4387,329.4387,3539.0
2021-09-16 13:00:00,350.09,350.52,349.95,350.31,7593.0,329.4669,329.8716,329.3352,329.674,7593.0
2021-09-16 13:10:00,350.44,350.44,350.07,350.36,5380.0,329.7963,329.7963,329.4481,329.721,5380.0
2021-09-16 13:20:00,350.53,350.54,350.08,350.44,3274.0,329.881,329.8904,329.4575,329.7963,3274.0
2021-09-16 13:30:00,350.57,350.66,350.26,350.59,3761.0,329.9187,330.0034,329.6269,329.9375,3761.0
2021-09-16 13:40:00,350.5,350.55,349.91,349.94,5084.0,329.8528,329.8998,329.2975,329.3258,5084.0
2021-09-16 13:50:00,349.94,350.47,349.94,350.28,5291.0,329.3258,329.8245,329.3258,329.6457,5291.0
2021-09-16 14:00:00,350.33,350.33,349.88,350.05,2452.0,329.6928,329.6928,329.2693,329.4293,2452.0
2021-09-16 14:10:00,350.16,350.46,350.02,350.12,7469.0,329.5328,329.8151,329.4011,329.4952,7469.0
2021-09-16 14:20:00,350.16,350.19,349.72,350.09,9129.0,329.5328,329.561,329.1187,329.4669,9129.0
2021-09-16 14:30:00,350.25,350.26,349.72,349.73,4700.0,329.6175,329.6269,329.1187,329.1281,4700.0
2021-09-16 14:40:00,349.66,349.66,349.31,349.65,4350.0,329.0623,329.0623,328.7329,329.0528,4350.0
2021-09-16 14:50:00,349.67,350.59,349.56,350.53,8141.0,329.0717,329.9375,328.9682,329.881,8141.0
2021-09-16 15:00:00,350.59,351.39,350.37,351.28,10716.0,329.9375,330.6903,329.7304,330.5868,10716.0
2021-09-16 15:10:00,351.54,351.54,351.02,351.25,8214.0,330.8315,330.8315,330.3421,330.5586,8214.0
2021-09-16 15:20:00,351.5,351.58,351.07,351.22,11311.0,330.7939,330.8692,330.3892,330.5304,11311.0
2021-09-16 15:30:00,351.22,351.5,350.87,351.23,14242.0,330.5304,330.7939,330.201,330.5398,14242.0
2021-09-16 15:40:00,351.18,351.23,350.08,350.09,25277.0,330.4927,330.5398,329.4575,329.4669,25277.0
2021-09-16 15:50:00,350.54,350.54,349.26,349.66,51362.0,329.8904,329.8904,328.6858,329.0623,51362.0
2021-09-17 09:30:00,350.88,355.75,347.62,347.96,218260.0,330.2104,334.7935,327.1424,327.4624,218260.0
2021-09-17 09:40:00,348.48,350.09,347.56,347.56,11552.0,327.9518,329.4669,327.086,327.086,11552.0
2021-09-17 09:50:00,347.94,348.78,347.17,347.59,11197.0,327.4436,328.2341,326.7189,327.1142,11197.0
2021-09-17 10:00:00,347.54,348.54,347.47,347.67,8569.0,327.0671,328.0082,327.0013,327.1895,8569.0
2021-09-17 10:10:00,347.84,348.37,347.39,348.02,22473.0,327.3495,327.8483,326.926,327.5189,22473.0
2021-09-17 10:20:00,348.27,348.27,347.02,347.67,5493.0,327.7541,327.7541,326.5778,327.1895,5493.0
2021-09-17 10:30:00,347.48,348.39,347.32,348.33,5528.0,327.0107,327.8671,326.8601,327.8106,5528.0
2021-09-17 10:40:00,348.25,348.33,347.4,348.33,4645.0,327.7353,327.8106,326.9354,327.8106,4645.0
2021-09-17 10:50:00,347.89,348.67,347.82,348.51,6346.0,327.3965,328.1306,327.3307,327.98,6346.0
2021-09-17 11:00:00,348.92,350.12,348.75,350.08,6218.0,328.3659,329.4952,328.2059,329.4575,6218.0
2021-09-17 11:10:00,350.09,350.09,349.19,349.41,5002.0,329.4669,329.4669,328.6199,328.827,5002.0
2021-09-17 11:20:00,349.28,349.96,349.17,349.96,5380.0,328.7046,329.3446,328.6011,329.3446,5380.0
2021-09-17 11:30:00,349.94,350.04,349.0,349.94,4550.0,329.3258,329.4199,328.4411,329.3258,4550.0
2021-09-17 11:40:00,349.93,350.75,349.93,350.29,6471.0,329.3164,330.0881,329.3164,329.6551,6471.0
2021-09-17 11:50:00,350.23,350.5,349.77,350.5,3100.0,329.5987,329.8528,329.1658,329.8528,3100.0
2021-09-17 12:00:00,350.66,351.1,350.55,351.03,4697.0,330.0034,330.4174,329.8998,330.3516,4697.0
2021-09-17 12:10:00,350.95,351.51,350.83,351.39,6438.0,330.2763,330.8033,330.1633,330.6903,6438.0
2021-09-17 12:20:00,351.31,352.35,351.29,351.87,6132.0,330.6151,331.5938,330.5962,331.1421,6132.0
2021-09-17 12:30:00,351.66,352.04,351.66,351.96,5812.0,330.9444,331.3021,330.9444,331.2268,5812.0
2021-09-17 12:40:00,351.96,351.96,351.12,351.12,4201.0,331.2268,331.2268,330.4363,330.4363,4201.0
2021-09-17 12:50:00,351.43,351.48,351.17,351.37,2822.0,330.728,330.775,330.4833,330.6715,2822.0
2021-09-17 13:00:00,351.32,351.32,350.9,350.91,3609.0,330.6245,330.6245,330.2292,330.2386,3609.0
2021-09-17 13:10:00,350.98,351.11,350.35,350.35,5454.0,330.3045,330.4268,329.7116,329.7116,5454.0
2021-09-17 13:20:00,350.37,350.96,350.31,350.96,5873.0,329.7304,330.2857,329.674,330.2857,5873.0
2021-09-17 13:30:00,350.95,350.95,350.42,350.68,5099.0,330.2763,330.2763,329.7775,330.0222,5099.0
2021-09-17 13:40:00,350.7,350.7,349.96,350.11,3133.0,330.041,330.041,329.3446,329.4858,3133.0
2021-09-17 13:50:00,350.0,350.32,349.82,349.95,2901.0,329.3822,329.6834,329.2128,329.3352,2901.0
2021-09-17 14:00:00,349.89,350.35,349.7,350.25,4561.0,329.2787,329.7116,329.0999,329.6175,4561.0
2021-09-17 14:10:00,350.46,350.61,349.99,350.18,9124.0,329.8151,329.9563,329.3728,329.5516,9124.0
2021-09-17 14:20:00,350.18,350.61,350.18,350.54,5670.0,329.5516,329.9563,329.5516,329.8904,5670.0
2021-09-17 14:30:00,350.41,350.69,350.4,350.69,3400.0,329.7681,330.0316,329.7587,330.0316,3400.0
2021-09-17 14:40:00,350.55,350.93,350.32,350.93,7110.0,329.8998,330.2574,329.6834,330.2574,7110.0
2021-09-17 14:50:00,350.92,351.25,350.76,350.92,9372.0,330.248,330.5586,330.0975,330.248,9372.0
2021-09-17 15:00:00,351.09,351.28,350.69,350.79,6788.0,330.408,330.5868,330.0316,330.1257,6788.0
2021-09-17 15:10:00,350.7,350.7,350.38,350.6,6408.0,330.041,330.041,329.7398,329.9469,6408.0
2021-09-17 15:20:00,350.62,350.9,350.25,350.44,10729.0,329.9657,330.2292,329.6175,329.7963,10729.0
2021-09-17 15:30:00,350.4,350.62,349.88,350.47,21617.0,329.7587,329.9657,329.2693,329.8245,21617.0
2021-09-17 15:40:00,350.66,350.76,348.58,348.72,25475.0,330.0034,330.0975,328.0459,328.1776,25475.0
2021-09-17 15:50:00,349.14,351.3,349.09,350.35,161672.0,328.5729,330.6057,328.5258,329.7116,161672.0
2021-09-20 09:30:00,346.97,348.56,346.47,348.56,16293.0,326.5307,328.0271,326.0602,328.0271,16293.0
2021-09-20 09:40:00,348.21,350.42,348.21,349.94,5732.0,327.6977,329.7775,327.6977,329.3258,5732.0
2021-09-20 09:50:00,350.15,351.65,349.65,350.69,8479.0,329.5234,330.935,329.0528,330.0316,8479.0
2021-09-20 10:00:00,350.15,351.02,348.99,351.02,7440.0,329.5234,330.3421,328.4317,330.3421,7440.0
2021-09-20 10:10:00,350.75,351.17,349.05,349.74,8855.0,330.0881,330.4833,328.4882,329.1375,8855.0
2021-09-20 10:20:00,349.49,350.19,349.48,350.07,6792.0,328.9023,329.561,328.8929,329.4481,6792.0
2021-09-20 10:30:00,350.03,350.46,349.73,350.23,3689.0,329.4105,329.8151,329.1281,329.5987,3689.0
2021-09-20 10:40:00,350.07,350.19,349.07,349.07,7282.0,329.4481,329.561,328.507,328.507,7282.0
2021-09-20 10:50:00,349.02,349.43,348.59,348.59,4948.0,328.46,328.8458,328.0553,328.0553,4948.0
2021-09-20 11:00:00,348.8,349.11,348.45,348.99,5070.0,328.2529,328.5447,327.9235,328.4317,5070.0
2021-09-20 11:10:00,349.05,349.61,348.79,349.38,2339.0,328.4882,329.0152,328.2435,328.7988,2339.0
2021-09-20 11:20:00,349.75,349.76,349.13,349.76,5416.0,329.147,329.1564,328.5635,329.1564,5416.0
2021-09-20 11:30:00,349.71,349.71,349.15,349.15,5915.0,329.1093,329.1093,328.5823,328.5823,5915.0
2021-09-20 11:40:00,348.97,349.18,348.65,349.0,5173.0,328.4129,328.6105,328.1118,328.4411,5173.0
2021-09-20 11:50:00,348.93,349.16,348.58,348.59,4551.0,328.3753,328.5917,328.0459,328.0553,4551.0
2021-09-20 12:00:00,348.64,348.64,347.65,347.77,3840.0,328.1023,328.1023,327.1707,327.2836,3840.0
2021-09-20 12:10:00,347.92,348.18,347.91,348.02,4856.0,327.4248,327.6694,327.4153,327.5189,4856.0
2021-09-20 12:20:00,347.88,347.98,347.52,347.89,2868.0,327.3871,327.4812,327.0483,327.3965,2868.0
2021-09-20 12:30:00,347.88,348.11,347.79,348.02,3036.0,327.3871,327.6036,327.3024,327.5189,3036.0
2021-09-20 12:40:00,348.13,348.15,347.47,347.63,3223.0,327.6224,327.6412,327.0013,327.1518,3223.0
2021-09-20 12:50:00,347.47,347.47,345.58,345.75,10783.0,327.0013,327.0013,325.2226,325.3826,10783.0
2021-09-20 13:00:00,345.56,345.92,345.16,345.72,7516.0,325.2038,325.5426,324.8273,325.3544,7516.0
2021-09-20 13:10:00,345.85,345.96,345.67,345.95,4156.0,325.4767,325.5802,325.3073,325.5708,4156.0
2021-09-20 13:20:00,345.81,346.57,345.78,346.57,3967.0,325.4391,326.1543,325.4108,326.1543,3967.0
2021-09-20 13:30:00,346.48,346.69,346.17,346.55,6178.0,326.0696,326.2672,325.7778,326.1355,6178.0
2021-09-20 13:40:00,346.54,346.61,346.06,346.59,4935.0,326.1261,326.1919,325.6743,326.1731,4935.0
2021-09-20 13:50:00,346.74,346.97,346.63,346.87,2672.0,326.3143,326.5307,326.2108,326.4366,2672.0
2021-09-20 14:00:00,347.04,347.12,346.42,346.45,6308.0,326.5966,326.6719,326.0131,326.0414,6308.0
2021-09-20 14:10:00,346.26,346.34,345.88,346.1,4321.0,325.8625,325.9378,325.5049,325.712,4321.0
2021-09-20 14:20:00,346.1,346.1,345.61,345.89,4532.0,325.712,325.712,325.2508,325.5143,4532.0
2021-09-20 14:30:00,345.98,346.06,345.26,345.75,6018.0,325.599,325.6743,324.9215,325.3826,6018.0
2021-09-20 14:40:00,345.95,346.19,345.77,346.02,5295.0,325.5708,325.7967,325.4014,325.6367,5295.0
2021-09-20 14:50:00,346.06,346.57,345.92,346.27,5913.0,325.6743,326.1543,325.5426,325.872,5913.0
2021-09-20 15:00:00,346.41,346.79,346.15,346.27,6487.0,326.0037,326.3613,325.759,325.872,6487.0
2021-09-20 15:10:00,346.3,346.37,345.8,346.24,8380.0,325.9002,325.9661,325.4296,325.8437,8380.0
2021-09-20 15:20:00,346.26,347.43,346.25,347.33,9717.0,325.8625,326.9636,325.8531,326.8695,9717.0
2021-09-20 15:30:00,347.39,348.1,347.28,347.76,9942.0,326.926,327.5942,326.8225,327.2742,9942.0
2021-09-20 15:40:00,347.79,348.87,347.79,348.6,16309.0,327.3024,328.3188,327.3024,328.0647,16309.0
2021-09-20 15:50:00,348.66,349.31,348.49,348.59,48593.0,328.1212,328.7329,327.9612,328.0553,48593.0
2021-09-21 09:30:00,348.83,349.35,348.33,349.35,6302.0,328.2812,328.7705,327.8106,328.7705,6302.0
2021-09-21 09:40:00,349.09,350.03,348.78,349.78,2080.0,328.5258,329.4105,328.2341,329.1752,2080.0
2021-09-21 09:50:00,350.35,350.35,348.74,348.82,3557.0,329.7116,329.7116,328.1965,328.2717,3557.0
2021-09-21 10:00:00,349.23,349.23,348.38,348.38,10289.0,328.6576,328.6576,327.8577,327.8577,10289.0
2021-09-21 10:10:00,347.96,348.14,347.49,347.88,3869.0,327.4624,327.6318,327.0201,327.3871,3869.0
2021-09-21 10:20:00,347.62,347.79,346.76,347.23,2274.0,327.1424,327.3024,326.3331,326.7754,2274.0
2021-09-21 10:30:00,347.23,347.23,346.35,346.55,1335.0,326.7754,326.7754,325.9472,326.1355,1335.0
2021-09-21 10:40:00,346.75,347.14,346.68,346.68,2212.0,326.3237,326.6907,326.2578,326.2578,2212.0
2021-09-21 10:50:00,346.44,347.28,346.34,347.0,2519.0,326.0319,326.8225,325.9378,326.559,2519.0
2021-09-21 11:00:00,347.0,347.51,346.62,347.1,3988.0,326.559,327.0389,326.2013,326.6531,3988.0
2021-09-21 11:10:00,347.0,347.17,346.22,346.22,3646.0,326.559,326.7189,325.8249,325.8249,3646.0
2021-09-21 11:20:00,346.29,346.55,345.72,346.31,3720.0,325.8908,326.1355,325.3544,325.9096,3720.0
2021-09-21 11:30:00,346.58,347.61,346.58,347.03,2530.0,326.1637,327.133,326.1637,326.5872,2530.0
2021-09-21 11:40:00,346.86,347.56,346.86,347.14,2657.0,326.4272,327.086,326.4272,326.6907,2657.0
2021-09-21 11:50:00,347.07,347.61,347.07,347.4,2376.0,326.6248,327.133,326.6248,326.9354,2376.0
2021-09-21 12:00:00,347.41,347.57,347.27,347.45,2395.0,326.9448,327.0954,326.813,326.9824,2395.0
2021-09-21 12:10:00,347.34,347.69,347.18,347.18,2430.0,326.8789,327.2083,326.7284,326.7284,2430.0
2021-09-21 12:20:00,346.97,347.4,346.73,346.74,1890.0,326.5307,326.9354,326.3049,326.3143,1890.0
2021-09-21 12:30:00,346.73,346.91,346.63,346.63,1944.0,326.3049,326.4743,326.2108,326.2108,1944.0
2021-09-21 12:40:00,346.77,347.25,346.75,346.76,4757.0,326.3425,326.7942,326.3237,326.3331,4757.0
2021-09-21 12:50:00,346.84,346.89,346.32,346.32,3270.0,326.4084,326.4554,325.919,325.919,3270.0
2021-09-21 13:00:00,346.17,346.17,345.55,345.88,2547.0,325.7778,325.7778,325.1944,325.5049,2547.0
2021-09-21 13:10:00,345.79,345.91,345.57,345.91,2517.0,325.4202,325.5332,325.2132,325.5332,2517.0
2021-09-21 13:20:00,345.86,345.93,345.23,345.28,2367.0,325.4861,325.552,324.8932,324.9403,2367.0
2021-09-21 13:30:00,345.16,345.41,345.04,345.17,2500.0,324.8273,325.0626,324.7144,324.8368,2500.0
2021-09-21 13:40:00,345.16,345.34,344.95,345.27,3287.0,324.8273,324.9967,324.6297,324.9309,3287.0
2021-09-21 13:50:00,345.24,345.44,344.89,345.16,8055.0,324.9026,325.0909,324.5733,324.8273,8055.0
2021-09-21 14:00:00,345.36,345.91,345.36,345.87,5829.0,325.0156,325.5332,325.0156,325.4955,5829.0
2021-09-21 14:10:00,345.75,345.85,345.11,345.27,4836.0,325.3826,325.4767,324.7803,324.9309,4836.0
2021-09-21 14:20:00,345.17,345.59,345.14,345.4,14882.0,324.8368,325.232,324.8085,325.0532,14882.0
2021-09-21 14:30:00,345.39,345.91,345.39,345.73,2920.0,325.0438,325.5332,325.0438,325.3638,2920.0
2021-09-21 14:40:00,345.77,346.01,345.7,345.88,3582.0,325.4014,325.6273,325.3355,325.5049,3582.0
2021-09-21 14:50:00,346.13,346.73,346.13,346.31,4730.0,325.7402,326.3049,325.7402,325.9096,4730.0
2021-09-21 15:00:00,346.32,346.73,346.29,346.47,9079.0,325.919,326.3049,325.8908,326.0602,9079.0
2021-09-21 15:10:00,346.37,346.73,346.0,346.25,6467.0,325.9661,326.3049,325.6179,325.8531,6467.0
2021-09-21 15:20:00,346.32,346.89,346.32,346.63,5497.0,325.919,326.4554,325.919,326.2108,5497.0
2021-09-21 15:30:00,346.58,347.43,346.56,347.15,7489.0,326.1637,326.9636,326.1449,326.7001,7489.0
2021-09-21 15:40:00,346.9,347.21,345.8,345.8,17105.0,326.4648,326.7566,325.4296,325.4296,17105.0
2021-09-21 15:50:00,345.79,346.24,344.9,345.0,38110.0,325.4202,325.8437,324.5827,324.6768,38110.0
2021-09-22 09:30:00,347.03,349.14,345.82,348.44,10259.0,326.5872,328.5729,325.4485,327.9141,10259.0
2021-09-22 09:40:00,348.34,348.69,347.79,348.06,3634.0,327.82,328.1494,327.3024,327.5565,3634.0
2021-09-22 09:50:00,348.06,349.58,347.74,349.58,39477.0,327.5565,328.987,327.2554,328.987,39477.0
2021-09-22 10:00:00,349.36,350.47,349.16,349.79,11096.0,328.7799,329.8245,328.5917,329.1846,11096.0
2021-09-22 10:10:00,349.59,349.66,348.75,349.31,5476.0,328.9964,329.0623,328.2059,328.7329,5476.0
2021-09-22 10:20:00,349.13,349.34,348.4,349.04,5453.0,328.5635,328.7611,327.8765,328.4788,5453.0
2021-09-22 10:30:00,349.23,349.83,348.82,348.82,6470.0,328.6576,329.2222,328.2717,328.2717,6470.0
2021-09-22 10:40:00,348.95,349.06,348.13,348.37,3611.0,328.3941,328.4976,327.6224,327.8483,3611.0
2021-09-22 10:50:00,348.42,348.67,347.94,348.5,2840.0,327.8953,328.1306,327.4436,327.9706,2840.0
2021-09-22 11:00:00,348.76,348.94,348.36,348.43,3411.0,328.2153,328.3847,327.8388,327.9047,3411.0
2021-09-22 11:10:00,348.51,349.48,348.28,349.27,5080.0,327.98,328.8929,327.7636,328.6952,5080.0
2021-09-22 11:20:00,349.07,349.46,348.81,349.17,3939.0,328.507,328.874,328.2623,328.6011,3939.0
2021-09-22 11:30:00,349.18,349.47,348.97,349.05,4501.0,328.6105,328.8835,328.4129,328.4882,4501.0
2021-09-22 11:40:00,349.05,349.4,348.62,349.13,4813.0,328.4882,328.8176,328.0835,328.5635,4813.0
2021-09-22 11:50:00,349.29,349.67,348.97,349.4,3544.0,328.7141,329.0717,328.4129,328.8176,3544.0
2021-09-22 12:00:00,349.48,349.52,349.16,349.3,3200.0,328.8929,328.9305,328.5917,328.7235,3200.0
2021-09-22 12:10:00,349.35,349.42,348.9,348.9,4578.0,328.7705,328.8364,328.347,328.347,4578.0
2021-09-22 12:20:00,348.9,349.08,348.9,348.97,3331.0,328.347,328.5164,328.347,328.4129,3331.0
2021-09-22 12:30:00,349.12,349.47,349.12,349.47,2798.0,328.5541,328.8835,328.5541,328.8835,2798.0
2021-09-22 12:40:00,349.47,349.52,349.26,349.41,3900.0,328.8835,328.9305,328.6858,328.827,3900.0
2021-09-22 12:50:00,349.47,349.52,349.2,349.51,2114.0,328.8835,328.9305,328.6294,328.9211,2114.0
2021-09-22 13:00:00,349.56,349.63,349.2,349.21,4664.0,328.9682,329.034,328.6294,328.6388,4664.0
2021-09-22 13:10:00,349.31,349.35,348.98,349.35,5300.0,328.7329,328.7705,328.4223,328.7705,5300.0
2021-09-22 13:20:00,349.32,349.34,349.01,349.05,3300.0,328.7423,328.7611,328.4506,328.4882,3300.0
2021-09-22 13:30:00,349.0,349.13,348.83,349.13,2730.0,328.4411,328.5635,328.2812,328.5635,2730.0
2021-09-22 13:40:00,348.98,349.25,348.91,349.05,3814.0,328.4223,328.6764,328.3564,328.4882,3814.0
2021-09-22 13:50:00,348.97,349.03,348.4,348.4,2974.0,328.4129,328.4694,327.8765,327.8765,2974.0
2021-09-22 14:00:00,348.4,350.03,347.95,349.26,6483.0,327.8765,329.4105,327.453,328.6858,6483.0
2021-09-22 14:10:00,349.3,349.79,349.3,349.46,19924.0,328.7235,329.1846,328.7235,328.874,19924.0
2021-09-22 14:20:00,349.58,349.63,348.98,349.32,4519.0,328.987,329.034,328.4223,328.7423,4519.0
2021-09-22 14:30:00,349.69,349.91,349.11,349.16,6521.0,329.0905,329.2975,328.5447,328.5917,6521.0
2021-09-22 14:40:00,349.12,349.12,347.89,348.2,8589.0,328.5541,328.5541,327.3965,327.6883,8589.0
2021-09-22 14:50:00,347.89,348.77,347.62,348.58,5153.0,327.3965,328.2247,327.1424,328.0459,5153.0
2021-09-22 15:00:00,348.38,348.89,348.32,348.89,4224.0,327.8577,328.3376,327.8012,328.3376,4224.0
2021-09-22 15:10:00,348.9,349.6,348.83,349.6,3768.0,328.347,329.0058,328.2812,329.0058,3768.0
2021-09-22 15:20:00,349.7,349.84,349.3,349.4,5267.0,329.0999,329.2317,328.7235,328.8176,5267.0
2021-09-22 15:30:00,349.29,349.31,348.58,349.02,11676.0,328.7141,328.7329,328.0459,328.46,11676.0
2021-09-22 15:40:00,348.92,348.93,348.04,348.04,13919.0,328.3659,328.3753,327.5377,327.5377,13919.0
2021-09-22 15:50:00,348.12,348.66,348.08,348.33,55191.0,327.613,328.1212,327.5753,327.8106,55191.0
2021-09-23 09:30:00,351.09,351.3,348.91,351.1,16773.0,330.408,330.6057,328.3564,330.4174,16773.0
2021-09-23 09:40:00,351.1,351.72,350.15,350.38,11569.0,330.4174,331.0009,329.5234,329.7398,11569.0
2021-09-23 09:50:00,350.35,350.68,349.12,349.31,8810.0,329.7116,330.0222,328.5541,328.7329,8810.0
2021-09-23 10:00:00,349.08,349.91,348.84,349.56,10724.0,328.5164,329.2975,328.2906,328.9682,10724.0
2021-09-23 10:10:00,349.41,349.95,349.18,349.48,7133.0,328.827,329.3352,328.6105,328.8929,7133.0
2021-09-23 10:20:00,349.42,349.59,348.94,348.94,4942.0,328.8364,328.9964,328.3847,328.3847,4942.0
2021-09-23 10:30:00,348.94,349.15,348.25,349.14,8470.0,328.3847,328.5823,327.7353,328.5729,8470.0
2021-09-23 10:40:00,349.28,349.77,348.92,349.59,13820.0,328.7046,329.1658,328.3659,328.9964,13820.0
2021-09-23 10:50:00,349.52,350.1,349.48,350.06,6703.0,328.9305,329.4763,328.8929,329.4387,6703.0
2021-09-23 11:00:00,349.84,350.31,349.71,350.18,9254.0,329.2317,329.674,329.1093,329.5516,9254.0
2021-09-23 11:10:00,350.2,350.66,350.18,350.39,8208.0,329.5704,330.0034,329.5516,329.7493,8208.0
2021-09-23 11:20:00,350.37,351.15,350.31,350.63,18360.0,329.7304,330.4645,329.674,329.9751,18360.0
2021-09-23 11:30:00,350.63,351.75,350.62,351.23,10377.0,329.9751,331.0291,329.9657,330.5398,10377.0
2021-09-23 11:40:00,351.27,351.41,350.54,350.57,6311.0,330.5774,330.7092,329.8904,329.9187,6311.0
2021-09-23 11:50:00,350.65,350.92,350.49,350.61,9308.0,329.9939,330.248,329.8434,329.9563,9308.0
2021-09-23 12:00:00,350.61,351.15,350.5,350.98,10883.0,329.9563,330.4645,329.8528,330.3045,10883.0
2021-09-23 12:10:00,351.04,351.14,350.81,350.85,7152.0,330.361,330.4551,330.1445,330.1822,7152.0
2021-09-23 12:20:00,350.95,351.04,350.56,351.02,10367.0,330.2763,330.361,329.9092,330.3421,10367.0
2021-09-23 12:30:00,351.03,351.12,350.83,350.99,6690.0,330.3516,330.4363,330.1633,330.3139,6690.0
2021-09-23 12:40:00,350.99,351.43,350.98,351.43,7620.0,330.3139,330.728,330.3045,330.728,7620.0
2021-09-23 12:50:00,351.44,351.78,351.34,351.74,10472.0,330.7374,331.0574,330.6433,331.0197,10472.0
2021-09-23 13:00:00,351.57,351.91,351.57,351.82,9007.0,330.8597,331.1797,330.8597,331.095,9007.0
2021-09-23 13:10:00,351.73,351.98,351.49,351.98,14521.0,331.0103,331.2456,330.7845,331.2456,14521.0
2021-09-23 13:20:00,351.86,351.86,351.31,351.34,6236.0,331.1327,331.1327,330.6151,330.6433,6236.0
2021-09-23 13:30:00,351.38,351.57,351.25,351.55,7853.0,330.6809,330.8597,330.5586,330.8409,7853.0
2021-09-23 13:40:00,351.57,351.89,351.41,351.75,14893.0,330.8597,331.1609,330.7092,331.0291,14893.0
2021-09-23 13:50:00,351.82,352.45,351.7,352.36,16475.0,331.095,331.6879,330.9821,331.6032,16475.0
2021-09-23 14:00:00,352.47,352.48,351.94,352.25,6554.0,331.7067,331.7161,331.2079,331.4997,6554.0
2021-09-23 14:10:00,352.12,352.72,352.1,352.35,6123.0,331.3773,331.942,331.3585,331.5938,6123.0
2021-09-23 14:20:00,352.5,352.5,352.41,352.44,1995.0,331.735,331.735,331.6503,331.6785,1995.0
2021-09-23 14:30:00,352.53,352.7,352.12,352.12,10365.0,331.7632,331.9232,331.3773,331.3773,10365.0
2021-09-23 14:40:00,352.21,352.41,351.72,352.0,29363.0,331.462,331.6503,331.0009,331.2644,29363.0
2021-09-23 14:50:00,351.92,352.37,351.85,352.22,14725.0,331.1891,331.6126,331.1233,331.4715,14725.0
2021-09-23 15:00:00,352.15,352.8,352.13,352.25,20663.0,331.4056,332.0173,331.3868,331.4997,20663.0
2021-09-23 15:10:00,352.31,352.31,351.34,351.34,13516.0,331.5562,331.5562,330.6433,330.6433,13516.0
2021-09-23 15:20:00,351.33,351.42,350.81,350.95,12639.0,330.6339,330.7186,330.1445,330.2763,12639.0
2021-09-23 15:30:00,350.96,351.12,350.68,350.85,21656.0,330.2857,330.4363,330.0222,330.1822,21656.0
2021-09-23 15:40:00,350.85,350.87,350.25,350.29,23687.0,330.1822,330.201,329.6175,329.6551,23687.0
2021-09-23 15:50:00,350.32,351.15,350.32,350.61,60356.0,329.6834,330.4645,329.6834,329.9563,60356.0
2021-09-24 09:30:00,352.16,354.56,351.62,354.34,14622.0,331.415,333.6736,330.9068,333.4666,14622.0
2021-09-24 09:40:00,354.64,356.24,354.64,355.0,6107.0,333.7489,335.2546,333.7489,334.0877,6107.0
2021-09-24 09:50:00,355.19,356.9,355.19,356.75,10176.0,334.2665,335.8758,334.2665,335.7346,10176.0
2021-09-24 10:00:00,356.83,357.14,356.41,356.87,13566.0,335.8099,336.1016,335.4146,335.8475,13566.0
2021-09-24 10:10:00,356.7,357.03,355.96,355.99,6630.0,335.6875,335.9981,334.9911,335.0194,6630.0
2021-09-24 10:20:00,355.96,356.08,355.21,355.24,5272.0,334.9911,335.1041,334.2853,334.3136,5272.0
2021-09-24 10:30:00,354.99,355.43,354.61,354.61,6312.0,334.0783,334.4924,333.7207,333.7207,6312.0
2021-09-24 10:40:00,354.69,354.93,353.68,354.2,7246.0,333.796,334.0218,332.8455,333.3348,7246.0
2021-09-24 10:50:00,353.97,354.61,353.82,354.41,3417.0,333.1184,333.7207,332.9772,333.5324,3417.0
2021-09-24 11:00:00,354.31,354.89,354.31,354.58,13859.0,333.4383,333.9842,333.4383,333.6924,13859.0
2021-09-24 11:10:00,354.67,354.73,354.4,354.63,4100.0,333.7771,333.8336,333.523,333.7395,4100.0
2021-09-24 11:20:00,354.59,354.59,353.31,354.19,6061.0,333.7018,333.7018,332.4972,333.3254,6061.0
2021-09-24 11:30:00,354.21,354.21,353.33,353.61,3746.0,333.3442,333.3442,332.5161,332.7796,3746.0
2021-09-24 11:40:00,353.83,354.19,353.62,354.19,12561.0,332.9866,333.3254,332.789,333.3254,12561.0
2021-09-24 11:50:00,354.26,354.42,353.86,353.87,3900.0,333.3913,333.5419,333.0148,333.0243,3900.0
2021-09-24 12:00:00,353.99,354.31,353.66,354.3,4263.0,333.1372,333.4383,332.8266,333.4289,4263.0
2021-09-24 12:10:00,354.36,354.36,353.84,354.0,6187.0,333.4854,333.4854,332.996,333.1466,6187.0
2021-09-24 12:20:00,354.0,354.23,353.81,353.82,3907.0,333.1466,333.3631,332.9678,332.9772,3907.0
2021-09-24 12:30:00,353.58,353.92,353.58,353.92,3519.0,332.7513,333.0713,332.7513,333.0713,3519.0
2021-09-24 12:40:00,353.95,353.97,353.73,353.77,3142.0,333.0995,333.1184,332.8925,332.9301,3142.0
2021-09-24 12:50:00,353.75,354.11,353.63,354.09,5806.0,332.9113,333.2501,332.7984,333.2313,5806.0
2021-09-24 13:00:00,353.9,353.94,353.76,353.8,3922.0,333.0525,333.0901,332.9207,332.9584,3922.0
2021-09-24 13:10:00,353.78,353.94,353.56,353.71,4989.0,332.9396,333.0901,332.7325,332.8737,4989.0
2021-09-24 13:20:00,353.8,354.1,353.7,353.91,4970.0,332.9584,333.2407,332.8643,333.0619,4970.0
2021-09-24 13:30:00,353.82,353.85,353.6,353.77,5462.0,332.9772,333.0054,332.7702,332.9301,5462.0
2021-09-24 13:40:00,353.71,353.78,353.64,353.77,3673.0,332.8737,332.9396,332.8078,332.9301,3673.0
2021-09-24 13:50:00,353.9,353.94,353.64,353.68,5822.0,333.0525,333.0901,332.8078,332.8455,5822.0
2021-09-24 14:00:00,353.73,354.34,353.65,354.07,5631.0,332.8925,333.4666,332.8172,333.2125,5631.0
2021-09-24 14:10:00,354.14,354.23,354.09,354.09,1994.0,333.2784,333.3631,333.2313,333.2313,1994.0
2021-09-24 14:20:00,354.09,354.19,353.88,353.95,6106.0,333.2313,333.3254,333.0337,333.0995,6106.0
2021-09-24 14:30:00,353.93,354.18,353.84,354.16,4251.0,333.0807,333.316,332.996,333.2972,4251.0
2021-09-24 14:40:00,354.09,354.44,354.09,354.38,3101.0,333.2313,333.5607,333.2313,333.5042,3101.0
2021-09-24 14:50:00,354.34,355.32,354.27,355.32,9095.0,333.4666,334.3888,333.4007,334.3888,9095.0
2021-09-24 15:00:00,355.14,355.16,354.77,354.83,7076.0,334.2194,334.2383,333.8712,333.9277,7076.0
2021-09-24 15:10:00,354.84,355.28,354.84,354.94,13422.0,333.9371,334.3512,333.9371,334.0312,13422.0
2021-09-24 15:20:00,354.94,355.43,354.94,355.27,5123.0,334.0312,334.4924,334.0312,334.3418,5123.0
2021-09-24 15:30:00,355.31,355.44,355.09,355.44,7750.0,334.3794,334.5018,334.1724,334.5018,7750.0
2021-09-24 15:40:00,355.43,355.92,355.42,355.76,13147.0,334.4924,334.9535,334.483,334.8029,13147.0
2021-09-24 15:50:00,355.69,356.05,355.48,355.77,65783.0,334.737,335.0758,334.5394,334.8123,65783.0
2021-09-27 09:30:00,356.64,359.78,356.64,359.76,12310.0,335.6311,338.5861,335.6311,338.5673,12310.0
2021-09-27 09:40:00,359.79,360.99,359.15,360.82,20782.0,338.5955,339.7248,337.9932,339.5648,20782.0
2021-09-27 09:50:00,360.63,360.97,360.26,360.84,8878.0,339.386,339.706,339.0378,339.5837,8878.0
2021-09-27 10:00:00,360.4,360.89,360.08,360.12,7824.0,339.1696,339.6307,338.8684,338.9061,7824.0
2021-09-27 10:10:00,360.34,361.33,360.34,360.97,5463.0,339.1131,340.0448,339.1131,339.706,5463.0
2021-09-27 10:20:00,360.94,361.09,360.47,360.6,9933.0,339.6778,339.8189,339.2355,339.3578,9933.0
2021-09-27 10:30:00,360.71,360.71,359.9,359.9,17195.0,339.4613,339.4613,338.699,338.699,17195.0
2021-09-27 10:40:00,360.0,360.14,357.88,357.88,6021.0,338.7932,338.9249,336.798,336.798,6021.0
2021-09-27 10:50:00,358.0,358.26,357.71,358.26,7103.0,336.911,337.1557,336.6381,337.1557,7103.0
2021-09-27 11:00:00,358.5,358.52,358.1,358.38,4874.0,337.3815,337.4003,337.0051,337.2686,4874.0
2021-09-27 11:10:00,358.03,358.64,357.97,358.46,4606.0,336.9392,337.5133,336.8827,337.3439,4606.0
2021-09-27 11:20:00,358.27,358.39,357.98,358.17,2958.0,337.1651,337.278,336.8921,337.071,2958.0
2021-09-27 11:30:00,358.4,358.68,358.4,358.6,6077.0,337.2874,337.5509,337.2874,337.4756,6077.0
2021-09-27 11:40:00,358.6,359.02,358.45,359.02,8858.0,337.4756,337.8709,337.3345,337.8709,8858.0
2021-09-27 11:50:00,359.06,359.16,358.83,359.13,3579.0,337.9085,338.0026,337.6921,337.9744,3579.0
2021-09-27 12:00:00,359.28,359.39,359.12,359.27,3959.0,338.1156,338.2191,337.965,338.1062,3959.0
2021-09-27 12:10:00,359.38,359.45,359.28,359.44,3801.0,338.2097,338.2756,338.1156,338.2661,3801.0
2021-09-27 12:20:00,359.31,359.57,359.19,359.23,4928.0,338.1438,338.3885,338.0309,338.0685,4928.0
2021-09-27 12:30:00,359.23,359.23,358.68,358.84,4468.0,338.0685,338.0685,337.5509,337.7015,4468.0
2021-09-27 12:40:00,358.76,359.16,358.64,358.96,4755.0,337.6262,338.0026,337.5133,337.8144,4755.0
2021-09-27 12:50:00,358.87,358.91,358.75,358.89,3004.0,337.7297,337.7674,337.6168,337.7485,3004.0
2021-09-27 13:00:00,358.91,359.04,358.39,358.42,3603.0,337.7674,337.8897,337.278,337.3062,3603.0
2021-09-27 13:10:00,358.42,358.87,358.41,358.87,4714.0,337.3062,337.7297,337.2968,337.7297,4714.0
2021-09-27 13:20:00,358.77,359.12,358.65,359.12,5335.0,337.6356,337.965,337.5227,337.965,5335.0
2021-09-27 13:30:00,359.12,359.51,359.12,359.51,5552.0,337.965,338.332,337.965,338.332,5552.0
2021-09-27 13:40:00,359.48,359.55,359.18,359.55,3263.0,338.3038,338.3697,338.0215,338.3697,3263.0
2021-09-27 13:50:00,359.54,359.63,359.26,359.34,6177.0,338.3602,338.4449,338.0967,338.172,6177.0
2021-09-27 14:00:00,359.45,359.73,359.33,359.35,6450.0,338.2756,338.5391,338.1626,338.1814,6450.0
2021-09-27 14:10:00,359.35,359.35,358.82,358.83,6951.0,338.1814,338.1814,337.6827,337.6921,6951.0
2021-09-27 14:20:00,358.82,358.9,358.49,358.88,6431.0,337.6827,337.758,337.3721,337.7391,6431.0
2021-09-27 14:30:00,358.8,358.96,358.14,358.22,4494.0,337.6638,337.8144,337.0427,337.118,4494.0
2021-09-27 14:40:00,358.2,358.54,358.13,358.4,3343.0,337.0992,337.4192,337.0333,337.2874,3343.0
2021-09-27 14:50:00,358.38,358.8,358.35,358.56,7121.0,337.2686,337.6638,337.2404,337.438,7121.0
2021-09-27 15:00:00,358.43,358.8,358.38,358.71,7170.0,337.3156,337.6638,337.2686,337.5791,7170.0
2021-09-27 15:10:00,358.68,358.9,358.56,358.61,6927.0,337.5509,337.758,337.438,337.485,6927.0
2021-09-27 15:20:00,358.61,358.76,358.06,358.2,8466.0,337.485,337.6262,336.9674,337.0992,8466.0
2021-09-27 15:30:00,358.12,358.28,357.92,358.17,11497.0,337.0239,337.1745,336.8357,337.071,11497.0
2021-09-27 15:40:00,358.24,358.39,357.6,357.65,11570.0,337.1368,337.278,336.5345,336.5816,11570.0
2021-09-27 15:50:00,357.52,357.63,357.09,357.23,33199.0,336.4592,336.5628,336.0546,336.1863,33199.0
2021-09-28 09:30:00,356.71,358.35,356.71,358.35,8172.0,335.697,337.2404,335.697,337.2404,8172.0
2021-09-28 09:40:00,358.35,359.2,358.21,358.93,3967.0,337.2404,338.0403,337.1086,337.7862,3967.0
2021-09-28 09:50:00,358.62,358.89,357.42,357.76,12646.0,337.4944,337.7485,336.3651,336.6851,12646.0
2021-09-28 10:00:00,357.09,357.43,356.4,356.71,3753.0,336.0546,336.3745,335.4052,335.697,3753.0
2021-09-28 10:10:00,356.8,357.09,356.43,357.09,6056.0,335.7817,336.0546,335.4335,336.0546,6056.0
2021-09-28 10:20:00,357.08,357.2,356.46,357.19,5012.0,336.0452,336.1581,335.4617,336.1487,5012.0
2021-09-28 10:30:00,357.05,358.22,356.42,358.01,4933.0,336.0169,337.118,335.424,336.9204,4933.0
2021-09-28 10:40:00,357.75,358.88,357.75,357.84,3895.0,336.6757,337.7391,336.6757,336.7604,3895.0
2021-09-28 10:50:00,357.72,358.0,357.33,358.0,7304.0,336.6475,336.911,336.2804,336.911,7304.0
2021-09-28 11:00:00,358.04,358.27,357.6,358.05,5021.0,336.9486,337.1651,336.5345,336.958,5021.0
2021-09-28 11:10:00,357.65,357.8,356.6,357.59,5306.0,336.5816,336.7227,335.5934,336.5251,5306.0
2021-09-28 11:20:00,357.68,358.15,357.39,357.87,12428.0,336.6098,337.0521,336.3369,336.7886,12428.0
2021-09-28 11:30:00,357.95,358.42,357.5,358.26,33169.0,336.8639,337.3062,336.4404,337.1557,33169.0
2021-09-28 11:40:00,358.27,358.8,358.19,358.67,10519.0,337.1651,337.6638,337.0898,337.5415,10519.0
2021-09-28 11:50:00,358.71,359.33,358.6,359.08,16639.0,337.5791,338.1626,337.4756,337.9273,16639.0
2021-09-28 12:00:00,359.08,359.08,358.31,358.63,11158.0,337.9273,337.9273,337.2027,337.5039,11158.0
2021-09-28 12:10:00,358.63,359.35,358.63,358.79,15784.0,337.5039,338.1814,337.5039,337.6544,15784.0
2021-09-28 12:20:00,358.6,358.94,358.39,358.6,8109.0,337.4756,337.7956,337.278,337.4756,8109.0
2021-09-28 12:30:00,358.44,358.73,358.33,358.48,7569.0,337.325,337.598,337.2215,337.3627,7569.0
2021-09-28 12:40:00,358.49,359.0,358.34,358.94,8323.0,337.3721,337.8521,337.2309,337.7956,8323.0
2021-09-28 12:50:00,359.01,359.64,358.86,359.14,10856.0,337.8615,338.4544,337.7203,337.9838,10856.0
2021-09-28 13:00:00,359.16,360.72,359.06,359.95,17591.0,338.0026,339.4707,337.9085,338.7461,17591.0
2021-09-28 13:10:00,360.16,360.6,359.97,360.49,3446.0,338.9437,339.3578,338.7649,339.2543,3446.0
2021-09-28 13:20:00,360.49,361.0,360.49,360.71,7471.0,339.2543,339.7342,339.2543,339.4613,7471.0
2021-09-28 13:30:00,360.66,360.73,359.75,360.01,3100.0,339.4143,339.4801,338.5579,338.8026,3100.0
2021-09-28 13:40:00,360.0,360.28,359.46,359.98,4203.0,338.7932,339.0567,338.285,338.7743,4203.0
2021-09-28 13:50:00,359.94,360.23,359.53,359.96,7361.0,338.7367,339.0096,338.3508,338.7555,7361.0
2021-09-28 14:00:00,359.97,360.38,359.75,360.04,8676.0,338.7649,339.1508,338.5579,338.8308,8676.0
2021-09-28 14:10:00,360.0,360.13,359.27,360.13,4326.0,338.7932,338.9155,338.1062,338.9155,4326.0
2021-09-28 14:20:00,360.21,360.57,359.86,360.3,10350.0,338.9908,339.3296,338.6614,339.0755,10350.0
2021-09-28 14:30:00,360.09,360.19,359.45,359.64,5450.0,338.8779,338.972,338.2756,338.4544,5450.0
2021-09-28 14:40:00,359.94,360.98,359.88,360.49,3707.0,338.7367,339.7154,338.6802,339.2543,3707.0
2021-09-28 14:50:00,360.66,360.78,359.94,360.17,6027.0,339.4143,339.5272,338.7367,338.9531,6027.0
2021-09-28 15:00:00,360.1,360.74,359.96,360.47,6445.0,338.8873,339.4896,338.7555,339.2355,6445.0
2021-09-28 15:10:00,360.4,360.41,360.03,360.21,4674.0,339.1696,339.179,338.8214,338.9908,4674.0
2021-09-28 15:20:00,360.09,360.38,359.34,359.59,9179.0,338.8779,339.1508,338.172,338.4073,9179.0
2021-09-28 15:30:00,359.69,360.61,359.53,359.88,26095.0,338.5014,339.3672,338.3508,338.6802,26095.0
2021-09-28 15:40:00,359.93,360.2,358.8,358.8,20320.0,338.7273,338.9814,337.6638,337.6638,20320.0
2021-09-28 15:50:00,358.52,358.99,358.2,358.3,63267.0,337.4003,337.8426,337.0992,337.1933,63267.0
2021-09-29 09:30:00,358.78,358.78,356.48,356.75,8800.0,337.645,337.645,335.4805,335.7346,8800.0
2021-09-29 09:40:00,357.22,357.36,355.81,357.25,9183.0,336.1769,336.3087,334.85,336.2051,9183.0
2021-09-29 09:50:00,356.92,358.25,356.7,358.24,7027.0,335.8946,337.1462,335.6875,337.1368,7027.0
2021-09-29 10:00:00,358.46,359.02,358.31,358.34,7395.0,337.3439,337.8709,337.2027,337.2309,7395.0
2021-09-29 10:10:00,358.56,359.07,358.31,358.74,14579.0,337.438,337.9179,337.2027,337.6074,14579.0
2021-09-29 10:20:00,358.84,360.31,358.73,360.13,2300.0,337.7015,339.0849,337.598,338.9155,2300.0
2021-09-29 10:30:00,360.12,360.98,359.93,360.66,7432.0,338.9061,339.7154,338.7273,339.4143,7432.0
2021-09-29 10:40:00,360.66,361.26,360.55,360.77,4298.0,339.4143,339.9789,339.3108,339.5178,4298.0
2021-09-29 10:50:00,360.8,361.6,360.61,361.33,4470.0,339.546,340.2989,339.3672,340.0448,4470.0
2021-09-29 11:00:00,361.53,361.53,360.54,361.15,4918.0,340.233,340.233,339.3013,339.8754,4918.0
2021-09-29 11:10:00,361.03,361.09,360.9,361.09,1499.0,339.7625,339.8189,339.6401,339.8189,1499.0
2021-09-29 11:20:00,361.14,362.18,360.84,362.18,14813.0,339.866,340.8447,339.5837,340.8447,14813.0
2021-09-29 11:30:00,362.09,362.91,361.68,362.9,8834.0,340.76,341.5317,340.3742,341.5223,8834.0
2021-09-29 11:40:00,362.97,363.18,362.37,362.66,10430.0,341.5882,341.7858,341.0235,341.2965,10430.0
2021-09-29 11:50:00,362.66,363.96,362.65,363.96,4883.0,341.2965,342.5199,341.287,342.5199,4883.0
2021-09-29 12:00:00,363.87,364.39,363.66,364.13,13698.0,342.4352,342.9245,342.2375,342.6799,13698.0
2021-09-29 12:10:00,364.13,364.18,363.76,364.11,6227.0,342.6799,342.7269,342.3317,342.661,6227.0
2021-09-29 12:20:00,364.12,364.78,364.09,364.43,4455.0,342.6705,343.2916,342.6422,342.9622,4455.0
2021-09-29 12:30:00,364.44,366.0,364.41,365.44,16065.0,342.9716,344.4397,342.9434,343.9127,16065.0
2021-09-29 12:40:00,365.24,365.57,364.7,364.7,3235.0,343.7245,344.035,343.2163,343.2163,3235.0
2021-09-29 12:50:00,364.62,364.93,364.51,364.68,6112.0,343.141,343.4327,343.0375,343.1975,6112.0
2021-09-29 13:00:00,364.6,364.69,363.93,364.08,5646.0,343.1222,343.2069,342.4916,342.6328,5646.0
2021-09-29 13:10:00,364.18,364.25,363.69,364.25,3389.0,342.7269,342.7928,342.2658,342.7928,3389.0
2021-09-29 13:20:00,364.12,364.26,363.88,364.03,5414.0,342.6705,342.8022,342.4446,342.5858,5414.0
2021-09-29 13:30:00,363.69,364.08,363.69,363.96,2700.0,342.2658,342.6328,342.2658,342.5199,2700.0
2021-09-29 13:40:00,363.93,364.32,363.43,363.49,14119.0,342.4916,342.8587,342.0211,342.0776,14119.0
2021-09-29 13:50:00,363.55,363.84,363.39,363.72,21894.0,342.134,342.4069,341.9835,342.294,21894.0
2021-09-29 14:00:00,363.74,364.64,363.62,364.54,5036.0,342.3128,343.1598,342.1999,343.0657,5036.0
2021-09-29 14:10:00,364.66,365.23,364.49,365.09,4297.0,343.1786,343.7151,343.0187,343.5833,4297.0
2021-09-29 14:20:00,364.91,364.91,364.6,364.75,3749.0,343.4139,343.4139,343.1222,343.2633,3749.0
2021-09-29 14:30:00,364.85,365.39,364.83,365.18,3751.0,343.3574,343.8656,343.3386,343.668,3751.0
2021-09-29 14:40:00,364.94,365.21,364.65,364.76,6905.0,343.4421,343.6962,343.1692,343.2728,6905.0
2021-09-29 14:50:00,364.85,365.15,364.1,364.28,5171.0,343.3574,343.6398,342.6516,342.821,5171.0
2021-09-29 15:00:00,364.29,364.48,364.11,364.37,9968.0,342.8304,343.0092,342.661,342.9057,9968.0
2021-09-29 15:10:00,364.37,364.7,364.17,364.68,9970.0,342.9057,343.2163,342.7175,343.1975,9970.0
2021-09-29 15:20:00,364.59,364.73,364.39,364.39,8721.0,343.1128,343.2445,342.9245,342.9245,8721.0
2021-09-29 15:30:00,364.27,364.64,364.22,364.29,15971.0,342.8116,343.1598,342.7646,342.8304,15971.0
2021-09-29 15:40:00,364.17,364.23,363.49,363.65,19869.0,342.7175,342.774,342.0776,342.2281,19869.0
2021-09-29 15:50:00,363.65,363.67,362.81,363.09,82217.0,342.2281,342.247,341.4376,341.7011,82217.0
2021-09-30 09:30:00,363.59,364.64,362.05,362.86,11450.0,342.1717,343.1598,340.7224,341.4847,11450.0
2021-09-30 09:40:00,362.8,363.84,362.6,363.19,10900.0,341.4282,342.4069,341.24,341.7952,10900.0
2021-09-30 09:50:00,363.42,363.83,363.06,363.47,3849.0,342.0117,342.3975,341.6729,342.0587,3849.0
2021-09-30 10:00:00,363.58,364.06,363.38,363.94,11420.0,342.1623,342.614,341.974,342.5011,11420.0
2021-09-30 10:10:00,364.06,364.06,362.65,363.49,5800.0,342.614,342.614,341.287,342.0776,5800.0
2021-09-30 10:20:00,363.21,363.66,362.68,363.44,5844.0,341.8141,342.2375,341.3153,342.0305,5844.0
2021-09-30 10:30:00,363.44,363.63,362.79,362.94,3923.0,342.0305,342.2093,341.4188,341.56,3923.0
2021-09-30 10:40:00,362.75,362.76,362.07,362.08,9725.0,341.3812,341.3906,340.7412,340.7506,9725.0
2021-09-30 10:50:00,362.19,362.48,361.42,362.21,10324.0,340.8541,341.1271,340.1295,340.873,10324.0
2021-09-30 11:00:00,362.12,362.48,361.72,362.38,8279.0,340.7883,341.1271,340.4118,341.033,8279.0
2021-09-30 11:10:00,362.23,363.41,362.23,363.07,12113.0,340.8918,342.0023,340.8918,341.6823,12113.0
2021-09-30 11:20:00,362.9,363.0,362.0,362.36,36550.0,341.5223,341.6164,340.6753,341.0141,36550.0
2021-09-30 11:30:00,362.25,362.33,361.22,361.55,16646.0,340.9106,340.9859,339.9413,340.2518,16646.0
2021-09-30 11:40:00,361.55,361.67,360.76,360.76,10598.0,340.2518,340.3648,339.5084,339.5084,10598.0
2021-09-30 11:50:00,361.02,361.46,360.91,361.3,4971.0,339.7531,340.1671,339.6495,340.0166,4971.0
2021-09-30 12:00:00,361.58,361.69,360.9,360.9,8548.0,340.2801,340.3836,339.6401,339.6401,8548.0
2021-09-30 12:10:00,360.87,360.87,359.89,360.62,8973.0,339.6119,339.6119,338.6896,339.3766,8973.0
2021-09-30 12:20:00,360.8,361.27,360.56,361.03,3452.0,339.546,339.9883,339.3202,339.7625,3452.0
2021-09-30 12:30:00,360.7,361.58,360.54,361.58,3200.0,339.4519,340.2801,339.3013,340.2801,3200.0
2021-09-30 12:40:00,361.41,362.04,361.19,362.03,7909.0,340.1201,340.713,339.9131,340.7036,7909.0
2021-09-30 12:50:00,362.0,362.09,361.5,361.78,5972.0,340.6753,340.76,340.2048,340.4683,5972.0
2021-09-30 13:00:00,361.79,362.66,361.79,362.66,3306.0,340.4777,341.2965,340.4777,341.2965,3306.0
2021-09-30 13:10:00,362.7,362.7,362.11,362.11,8473.0,341.3341,341.3341,340.7789,340.7789,8473.0
2021-09-30 13:20:00,362.26,362.64,361.2,361.23,5451.0,340.92,341.2776,339.9225,339.9507,5451.0
2021-09-30 13:30:00,361.24,361.66,360.74,361.66,8961.0,339.9601,340.3554,339.4896,340.3554,8961.0
2021-09-30 13:40:00,361.49,361.92,361.29,361.52,6501.0,340.1954,340.6,340.0072,340.2236,6501.0
2021-09-30 13:50:00,361.56,361.62,361.28,361.32,3244.0,340.2613,340.3177,339.9978,340.0354,3244.0
2021-09-30 14:00:00,361.47,362.95,361.46,362.88,8489.0,340.1766,341.5694,340.1671,341.5035,8489.0
2021-09-30 14:10:00,362.89,362.89,361.22,361.23,4101.0,341.5129,341.5129,339.9413,339.9507,4101.0
2021-09-30 14:20:00,361.2,362.01,361.2,361.87,6826.0,339.9225,340.6847,339.9225,340.553,6826.0
2021-09-30 14:30:00,362.06,362.85,362.05,362.47,2900.0,340.7318,341.4753,340.7224,341.1176,2900.0
2021-09-30 14:40:00,362.48,363.14,362.48,362.92,5102.0,341.1271,341.7482,341.1271,341.5411,5102.0
2021-09-30 14:50:00,363.07,363.31,362.56,362.69,5919.0,341.6823,341.9082,341.2023,341.3247,5919.0
2021-09-30 15:00:00,362.66,362.91,362.21,362.36,7059.0,341.2965,341.5317,340.873,341.0141,7059.0
2021-09-30 15:10:00,362.36,362.87,362.16,362.43,15521.0,341.0141,341.4941,340.8259,341.08,15521.0
2021-09-30 15:20:00,362.3,362.38,361.59,361.7,9170.0,340.9577,341.033,340.2895,340.393,9170.0
2021-09-30 15:30:00,361.7,362.64,361.64,361.72,16142.0,340.393,341.2776,340.3365,340.4118,16142.0
2021-09-30 15:40:00,361.56,361.56,360.96,361.34,20697.0,340.2613,340.2613,339.6966,340.0542,20697.0
2021-09-30 15:50:00,361.03,361.43,360.07,360.07,125605.0,339.7625,340.1389,338.859,338.859,125605.0
2021-10-01 09:30:00,361.73,362.07,360.96,361.59,12420.0,340.4212,340.7412,339.6966,340.2895,12420.0
2021-10-01 09:40:00,362.06,362.36,360.62,361.42,4373.0,340.7318,341.0141,339.3766,340.1295,4373.0
2021-10-01 09:50:00,361.21,361.21,359.23,359.74,8518.0,339.9319,339.9319,338.0685,338.5485,8518.0
2021-10-01 10:00:00,359.45,360.65,359.45,360.51,6294.0,338.2756,339.4049,338.2756,339.2731,6294.0
2021-10-01 10:10:00,360.46,360.46,358.47,358.47,4569.0,339.2261,339.2261,337.3533,337.3533,4569.0
2021-10-01 10:20:00,358.45,358.84,357.74,358.56,3265.0,337.3345,337.7015,336.6663,337.438,3265.0
2021-10-01 10:30:00,358.7,359.03,358.08,358.08,8650.0,337.5697,337.8803,336.9863,336.9863,8650.0
2021-10-01 10:40:00,358.0,359.8,356.47,356.83,33477.0,336.911,338.6049,335.4711,335.8099,33477.0
2021-10-01 10:50:00,356.85,357.74,356.51,357.74,8338.0,335.8287,336.6663,335.5087,336.6663,8338.0
2021-10-01 11:00:00,357.74,358.49,357.73,358.24,18220.0,336.6663,337.3721,336.6569,337.1368,18220.0
2021-10-01 11:10:00,358.23,360.18,358.15,359.93,26624.0,337.1274,338.9625,337.0521,338.7273,26624.0
2021-10-01 11:20:00,360.13,360.72,359.8,360.04,5561.0,338.9155,339.4707,338.6049,338.8308,5561.0
2021-10-01 11:30:00,359.87,360.79,359.87,360.7,3628.0,338.6708,339.5366,338.6708,339.4519,3628.0
2021-10-01 11:40:00,360.79,361.38,360.49,360.65,11178.0,339.5366,340.0919,339.2543,339.4049,11178.0
2021-10-01 11:50:00,360.55,360.55,359.74,359.91,5995.0,339.3108,339.3108,338.5485,338.7085,5995.0
2021-10-01 12:00:00,359.77,360.44,359.5,360.35,4963.0,338.5767,339.2072,338.3226,339.1225,4963.0
2021-10-01 12:10:00,360.21,360.73,359.76,359.89,6377.0,338.9908,339.4801,338.5673,338.6896,6377.0
2021-10-01 12:20:00,360.0,360.48,359.58,359.92,18704.0,338.7932,339.2449,338.3979,338.7179,18704.0
2021-10-01 12:30:00,360.02,360.34,359.92,359.97,2800.0,338.812,339.1131,338.7179,338.7649,2800.0
2021-10-01 12:40:00,360.07,360.63,360.04,360.44,4941.0,338.859,339.386,338.8308,339.2072,4941.0
2021-10-01 12:50:00,360.12,360.34,360.0,360.0,3112.0,338.9061,339.1131,338.7932,338.7932,3112.0
2021-10-01 13:00:00,359.95,360.23,359.8,360.23,2684.0,338.7461,339.0096,338.6049,339.0096,2684.0
2021-10-01 13:10:00,360.27,360.27,359.87,359.96,1800.0,339.0472,339.0472,338.6708,338.7555,1800.0
2021-10-01 13:20:00,359.89,360.24,359.89,360.11,2896.0,338.6896,339.019,338.6896,338.8967,2896.0
2021-10-01 13:30:00,360.21,360.49,360.1,360.25,5561.0,338.9908,339.2543,338.8873,339.0284,5561.0
2021-10-01 13:40:00,360.27,361.18,360.26,361.06,8157.0,339.0472,339.9036,339.0378,339.7907,8157.0
2021-10-01 13:50:00,361.07,361.31,360.74,360.93,6848.0,339.8001,340.026,339.4896,339.6684,6848.0
2021-10-01 14:00:00,360.97,361.63,360.97,361.53,3302.0,339.706,340.3271,339.706,340.233,3302.0
2021-10-01 14:10:00,361.53,361.69,361.38,361.4,4246.0,340.233,340.3836,340.0919,340.1107,4246.0
2021-10-01 14:20:00,361.53,361.85,361.52,361.52,3022.0,340.233,340.5342,340.2236,340.2236,3022.0
2021-10-01 14:30:00,361.59,362.08,361.59,361.7,2832.0,340.2895,340.7506,340.2895,340.393,2832.0
2021-10-01 14:40:00,361.71,361.81,361.11,361.55,6231.0,340.4024,340.4965,339.8378,340.2518,6231.0
2021-10-01 14:50:00,361.53,361.61,361.2,361.35,7641.0,340.233,340.3083,339.9225,340.0636,7641.0
2021-10-01 15:00:00,361.46,362.27,361.41,362.15,8861.0,340.1671,340.9294,340.1201,340.8165,8861.0
2021-10-01 15:10:00,362.24,362.89,362.14,362.45,3155.0,340.9012,341.5129,340.8071,341.0988,3155.0
2021-10-01 15:20:00,362.51,362.82,362.48,362.48,5176.0,341.1553,341.447,341.1271,341.1271,5176.0
2021-10-01 15:30:00,362.48,362.48,361.51,361.51,5525.0,341.1271,341.1271,340.2142,340.2142,5525.0
2021-10-01 15:40:00,361.5,361.61,360.96,360.99,5147.0,340.2048,340.3083,339.6966,339.7248,5147.0
2021-10-01 15:50:00,360.95,361.67,360.47,361.02,34451.0,339.6872,340.3648,339.2355,339.7531,34451.0
2021-10-04 09:30:00,361.65,365.29,361.49,364.71,14739.0,340.346,343.7715,340.1954,343.2257,14739.0
2021-10-04 09:40:00,364.9,365.28,363.33,365.28,15755.0,343.4045,343.7621,341.927,343.7621,15755.0
2021-10-04 09:50:00,365.37,366.9,365.22,366.57,10697.0,343.8468,345.2867,343.7057,344.9761,10697.0
2021-10-04 10:00:00,367.29,367.29,365.22,365.97,6931.0,345.6537,345.6537,343.7057,344.4115,6931.0
2021-10-04 10:10:00,365.88,366.86,365.88,366.08,20033.0,344.3268,345.249,344.3268,344.515,20033.0
2021-10-04 10:20:00,366.09,366.91,366.05,366.88,39543.0,344.5244,345.2961,344.4868,345.2679,39543.0
2021-10-04 10:30:00,366.73,367.15,365.37,365.6,13311.0,345.1267,345.522,343.8468,344.0633,13311.0
2021-10-04 10:40:00,365.61,367.0,365.61,366.75,8901.0,344.0727,345.3808,344.0727,345.1455,8901.0
2021-10-04 10:50:00,366.73,367.11,364.8,365.42,12396.0,345.1267,345.4843,343.3104,343.8939,12396.0
2021-10-04 11:00:00,365.23,366.23,364.82,365.84,11237.0,343.7151,344.6562,343.3292,344.2891,11237.0
2021-10-04 11:10:00,365.77,366.14,365.27,365.27,6061.0,344.2233,344.5715,343.7527,343.7527,6061.0
2021-10-04 11:20:00,365.24,365.24,363.46,363.92,7813.0,343.7245,343.7245,342.0493,342.4822,7813.0
2021-10-04 11:30:00,363.89,364.31,362.75,362.79,7896.0,342.454,342.8493,341.3812,341.4188,7896.0
2021-10-04 11:40:00,362.63,363.39,362.54,363.27,7540.0,341.2682,341.9835,341.1835,341.8705,7540.0
2021-10-04 11:50:00,363.11,364.98,363.11,364.81,6450.0,341.7199,343.4798,341.7199,343.3198,6450.0
2021-10-04 12:00:00,364.63,364.92,364.18,364.92,3308.0,343.1504,343.4233,342.7269,343.4233,3308.0
2021-10-04 12:10:00,364.7,364.79,364.25,364.43,6135.0,343.2163,343.301,342.7928,342.9622,6135.0
2021-10-04 12:20:00,364.11,364.31,363.71,364.14,7194.0,342.661,342.8493,342.2846,342.6893,7194.0
2021-10-04 12:30:00,364.07,364.28,364.0,364.06,4520.0,342.6234,342.821,342.5575,342.614,4520.0
2021-10-04 12:40:00,364.08,364.18,363.73,364.12,7399.0,342.6328,342.7269,342.3034,342.6705,7399.0
2021-10-04 12:50:00,364.43,364.43,363.93,363.99,2710.0,342.9622,342.9622,342.4916,342.5481,2710.0
2021-10-04 13:00:00,363.74,363.74,362.81,363.64,3438.0,342.3128,342.3128,341.4376,342.2187,3438.0
2021-10-04 13:10:00,363.65,364.04,363.28,363.55,9614.0,342.2281,342.5952,341.8799,342.134,9614.0
2021-10-04 13:20:00,363.41,363.46,362.9,363.03,3176.0,342.0023,342.0493,341.5223,341.6447,3176.0
2021-10-04 13:30:00,363.03,363.72,363.03,363.7,5442.0,341.6447,342.294,341.6447,342.2752,5442.0
2021-10-04 13:40:00,363.54,363.63,363.06,363.39,4250.0,342.1246,342.2093,341.6729,341.9835,4250.0
2021-10-04 13:50:00,363.39,363.39,362.95,362.98,3925.0,341.9835,341.9835,341.5694,341.5976,3925.0
2021-10-04 14:00:00,363.02,363.21,362.47,362.47,2855.0,341.6353,341.8141,341.1176,341.1176,2855.0
2021-10-04 14:10:00,362.62,362.68,362.17,362.65,15148.0,341.2588,341.3153,340.8353,341.287,15148.0
2021-10-04 14:20:00,362.73,363.24,362.52,362.84,4514.0,341.3623,341.8423,341.1647,341.4659,4514.0
2021-10-04 14:30:00,362.99,363.18,362.52,363.11,4968.0,341.607,341.7858,341.1647,341.7199,4968.0
2021-10-04 14:40:00,362.91,363.76,362.91,363.6,4243.0,341.5317,342.3317,341.5317,342.1811,4243.0
2021-10-04 14:50:00,363.6,363.81,363.43,363.7,6017.0,342.1811,342.3787,342.0211,342.2752,6017.0
2021-10-04 15:00:00,363.7,363.98,363.57,363.63,8063.0,342.2752,342.5387,342.1529,342.2093,8063.0
2021-10-04 15:10:00,363.7,364.57,363.53,364.12,7451.0,342.2752,343.0939,342.1152,342.6705,7451.0
2021-10-04 15:20:00,364.17,365.53,364.14,365.52,11837.0,342.7175,343.9974,342.6893,343.988,11837.0
2021-10-04 15:30:00,365.59,366.27,365.06,365.43,12783.0,344.0539,344.6938,343.5551,343.9033,12783.0
2021-10-04 15:40:00,365.49,366.91,365.42,366.56,12865.0,343.9597,345.2961,343.8939,344.9667,12865.0
2021-10-04 15:50:00,366.42,366.52,365.12,365.73,60005.0,344.835,344.9291,343.6115,344.1856,60005.0
2021-10-05 09:30:00,365.38,366.0,364.24,365.06,11263.0,343.8562,344.4397,342.7834,343.5551,11263.0
2021-10-05 09:40:00,365.0,365.54,363.8,365.54,5980.0,343.4986,344.0068,342.3693,344.0068,5980.0
2021-10-05 09:50:00,365.56,366.1,365.34,365.86,4619.0,344.0256,344.5338,343.8186,344.308,4619.0
2021-10-05 10:00:00,366.06,367.79,366.02,367.49,5011.0,344.4962,346.1243,344.4585,345.8419,5011.0
2021-10-05 10:10:00,367.3,368.46,367.3,367.91,5467.0,345.6631,346.7548,345.6631,346.2372,5467.0
2021-10-05 10:20:00,368.1,368.54,367.91,368.37,8770.0,346.416,346.8301,346.2372,346.6701,8770.0
2021-10-05 10:30:00,368.5,368.95,367.83,368.07,8641.0,346.7924,347.2159,346.1619,346.3878,8641.0
2021-10-05 10:40:00,368.15,368.23,367.55,367.93,10705.0,346.4631,346.5383,345.8984,346.256,10705.0
2021-10-05 10:50:00,368.33,368.9,368.06,368.89,3987.0,346.6324,347.1689,346.3784,347.1595,3987.0
2021-10-05 11:00:00,368.82,370.31,368.82,369.56,11379.0,347.0936,348.4958,347.0936,347.79,11379.0
2021-10-05 11:10:00,369.76,370.57,369.56,370.57,10003.0,347.9782,348.7405,347.79,348.7405,10003.0
2021-10-05 11:20:00,370.55,370.55,369.98,369.99,7733.0,348.7217,348.7217,348.1853,348.1947,7733.0
2021-10-05 11:30:00,369.84,369.84,369.25,369.37,4714.0,348.0535,348.0535,347.4983,347.6112,4714.0
2021-10-05 11:40:00,369.31,369.52,369.07,369.23,3277.0,347.5547,347.7523,347.3289,347.4794,3277.0
2021-10-05 11:50:00,369.2,370.3,369.15,370.23,5186.0,347.4512,348.4864,347.4041,348.4205,5186.0
2021-10-05 12:00:00,370.29,370.49,369.62,369.89,7491.0,348.477,348.6652,347.8465,348.1006,7491.0
2021-10-05 12:10:00,370.02,370.06,368.79,368.79,2736.0,348.2229,348.2605,347.0654,347.0654,2736.0
2021-10-05 12:20:00,368.69,368.82,368.57,368.57,1993.0,346.9712,347.0936,346.8583,346.8583,1993.0
2021-10-05 12:30:00,368.46,368.66,368.05,368.05,4659.0,346.7548,346.943,346.3689,346.3689,4659.0
2021-10-05 12:40:00,368.16,368.42,368.1,368.11,2502.0,346.4725,346.7171,346.416,346.4254,2502.0
2021-10-05 12:50:00,368.36,368.91,368.21,368.78,8669.0,346.6607,347.1783,346.5195,347.0559,8669.0
2021-10-05 13:00:00,368.95,369.23,368.7,369.09,4453.0,347.2159,347.4794,346.9807,347.3477,4453.0
2021-10-05 13:10:00,369.09,369.09,368.61,368.88,3843.0,347.3477,347.3477,346.896,347.15,3843.0
2021-10-05 13:20:00,368.85,369.33,368.84,369.28,2386.0,347.1218,347.5735,347.1124,347.5265,2386.0
2021-10-05 13:30:00,369.4,369.62,369.35,369.45,2072.0,347.6394,347.8465,347.5924,347.6865,2072.0
2021-10-05 13:40:00,369.64,370.28,369.64,369.85,5078.0,347.8653,348.4676,347.8653,348.0629,5078.0
2021-10-05 13:50:00,369.98,370.16,369.93,369.94,1205.0,348.1853,348.3546,348.1382,348.1476,1205.0
2021-10-05 14:00:00,369.99,370.59,369.99,370.41,7010.0,348.1947,348.7593,348.1947,348.5899,7010.0
2021-10-05 14:10:00,370.37,370.65,370.23,370.65,2302.0,348.5523,348.8158,348.4205,348.8158,2302.0
2021-10-05 14:20:00,370.52,371.02,370.52,371.02,4142.0,348.6934,349.164,348.6934,349.164,4142.0
2021-10-05 14:30:00,371.01,371.16,370.43,370.55,3128.0,349.1546,349.2957,348.6087,348.7217,3128.0
2021-10-05 14:40:00,370.35,371.04,370.35,370.93,4127.0,348.5335,349.1828,348.5335,349.0793,4127.0
2021-10-05 14:50:00,370.95,371.02,370.74,370.86,4354.0,349.0981,349.164,348.9005,349.0134,4354.0
2021-10-05 15:00:00,370.72,370.9,370.64,370.67,4478.0,348.8817,349.0511,348.8064,348.8346,4478.0
2021-10-05 15:10:00,370.7,371.16,370.62,371.01,7856.0,348.8628,349.2957,348.7876,349.1546,7856.0
2021-10-05 15:20:00,371.02,371.12,370.65,370.87,5616.0,349.164,349.2581,348.8158,349.0228,5616.0
2021-10-05 15:30:00,370.87,371.2,370.74,371.09,10790.0,349.0228,349.3334,348.9005,349.2299,10790.0
2021-10-05 15:40:00,371.08,371.27,370.78,370.86,11579.0,349.2205,349.3993,348.9381,349.0134,11579.0
2021-10-05 15:50:00,370.76,370.76,369.77,369.83,43293.0,348.9193,348.9193,347.9876,348.0441,43293.0
2021-10-06 09:30:00,368.7,369.74,368.14,368.14,8977.0,346.9807,347.9594,346.4536,346.4536,8977.0
2021-10-06 09:40:00,367.57,368.73,367.57,368.24,3628.0,345.9172,347.0089,345.9172,346.5478,3628.0
2021-10-06 09:50:00,368.5,368.62,367.65,368.03,3496.0,346.7924,346.9054,345.9925,346.3501,3496.0
2021-10-06 10:00:00,367.78,368.03,366.91,367.5,4344.0,346.1148,346.3501,345.2961,345.8513,4344.0
2021-10-06 10:10:00,367.73,368.31,366.56,366.87,5652.0,346.0678,346.6136,344.9667,345.2585,5652.0
2021-10-06 10:20:00,366.84,368.31,366.75,367.86,4544.0,345.2302,346.6136,345.1455,346.1901,4544.0
2021-10-06 10:30:00,368.09,368.47,367.5,367.59,6047.0,346.4066,346.7642,345.8513,345.936,6047.0
2021-10-06 10:40:00,367.5,367.92,367.11,367.53,5934.0,345.8513,346.2466,345.4843,345.8796,5934.0
2021-10-06 10:50:00,367.5,368.46,367.27,368.46,23490.0,345.8513,346.7548,345.6349,346.7548,23490.0
2021-10-06 11:00:00,368.39,368.9,368.13,368.9,9323.0,346.6889,347.1689,346.4442,347.1689,9323.0
2021-10-06 11:10:00,369.0,370.05,368.85,369.74,27362.0,347.263,348.2511,347.1218,347.9594,27362.0
2021-10-06 11:20:00,369.76,369.95,369.21,369.49,40192.0,347.9782,348.157,347.4606,347.7241,40192.0
2021-10-06 11:30:00,369.55,369.86,368.35,368.36,7482.0,347.7806,348.0723,346.6513,346.6607,7482.0
2021-10-06 11:40:00,368.72,369.07,368.4,368.84,13234.0,346.9995,347.3289,346.6983,347.1124,13234.0
2021-10-06 11:50:00,368.85,370.7,368.84,370.7,9441.0,347.1218,348.8628,347.1124,348.8628,9441.0
2021-10-06 12:00:00,370.66,370.7,369.78,370.21,20277.0,348.8252,348.8628,347.997,348.4017,20277.0
2021-10-06 12:10:00,370.19,370.73,369.84,370.73,8470.0,348.3829,348.8911,348.0535,348.8911,8470.0
2021-10-06 12:20:00,370.63,371.36,370.51,371.12,8356.0,348.797,349.484,348.684,349.2581,8356.0
2021-10-06 12:30:00,371.17,371.45,370.95,371.43,9093.0,349.3052,349.5687,349.0981,349.5498,9093.0
2021-10-06 12:40:00,371.54,371.64,370.88,370.9,2902.0,349.6534,349.7475,349.0322,349.0511,2902.0
2021-10-06 12:50:00,371.03,371.45,370.89,371.38,8740.0,349.1734,349.5687,349.0416,349.5028,8740.0
2021-10-06 13:00:00,371.48,371.49,371.01,371.33,8068.0,349.5969,349.6063,349.1546,349.4557,8068.0
2021-10-06 13:10:00,371.32,371.68,371.24,371.61,3667.0,349.4463,349.7851,349.371,349.7192,3667.0
2021-10-06 13:20:00,371.55,372.19,371.45,372.19,6147.0,349.6628,350.2651,349.5687,350.2651,6147.0
2021-10-06 13:30:00,372.19,373.16,372.18,373.0,12163.0,350.2651,351.1779,350.2557,351.0273,12163.0
2021-10-06 13:40:00,373.01,373.01,372.55,372.69,3960.0,351.0368,351.0368,350.6039,350.7356,3960.0
2021-10-06 13:50:00,372.76,372.76,372.3,372.62,4017.0,350.8015,350.8015,350.3686,350.6697,4017.0
2021-10-06 14:00:00,372.89,373.0,372.4,372.75,3389.0,350.9238,351.0273,350.4627,350.7921,3389.0
2021-10-06 14:10:00,372.79,373.97,372.79,373.93,9303.0,350.8297,351.9402,350.8297,351.9026,9303.0
2021-10-06 14:20:00,373.85,373.86,373.33,373.64,4364.0,351.8273,351.8367,351.3379,351.6296,4364.0
2021-10-06 14:30:00,373.51,374.0,373.46,373.95,3144.0,351.5073,351.9684,351.4603,351.9214,3144.0
2021-10-06 14:40:00,374.16,375.26,374.16,374.51,6926.0,352.119,353.1542,352.119,352.4484,6926.0
2021-10-06 14:50:00,374.6,375.25,374.04,375.1,12816.0,352.5331,353.1448,352.0061,353.0036,12816.0
2021-10-06 15:00:00,375.18,375.24,374.72,374.73,14454.0,353.0789,353.1354,352.646,352.6554,14454.0
2021-10-06 15:10:00,374.92,375.75,374.92,375.7,6685.0,352.8342,353.6154,352.8342,353.5683,6685.0
2021-10-06 15:20:00,375.87,376.92,375.69,376.71,14131.0,353.7283,354.7164,353.5589,354.5188,14131.0
2021-10-06 15:30:00,376.62,377.04,376.0,376.05,19926.0,354.4341,354.8294,353.8506,353.8977,19926.0
2021-10-06 15:40:00,376.05,377.25,375.96,376.89,14968.0,353.8977,355.027,353.813,354.6882,14968.0
2021-10-06 15:50:00,376.97,377.47,376.97,377.31,47764.0,354.7635,355.234,354.7635,355.0835,47764.0
2021-10-07 09:30:00,378.0,382.49,378.0,382.18,24673.0,355.7328,359.9583,355.7328,359.6666,24673.0
2021-10-07 09:40:00,382.59,382.78,381.26,382.13,8999.0,360.0524,360.2312,358.8008,359.6195,8999.0
2021-10-07 09:50:00,382.27,383.12,381.68,382.39,9578.0,359.7513,360.5512,359.196,359.8642,9578.0
2021-10-07 10:00:00,382.52,383.05,382.22,382.99,7363.0,359.9865,360.4853,359.7042,360.4289,7363.0
2021-10-07 10:10:00,382.85,383.29,382.3,383.29,9876.0,360.2971,360.7112,359.7795,360.7112,9876.0
2021-10-07 10:20:00,383.32,383.32,382.55,382.84,8203.0,360.7394,360.7394,360.0148,360.2877,8203.0
2021-10-07 10:30:00,383.0,383.09,381.74,381.74,5581.0,360.4383,360.523,359.2525,359.2525,5581.0
2021-10-07 10:40:00,382.13,382.64,381.88,382.64,5305.0,359.6195,360.0995,359.3842,360.0995,5305.0
2021-10-07 10:50:00,382.83,383.35,382.75,383.33,11430.0,360.2783,360.7677,360.203,360.7488,11430.0
2021-10-07 11:00:00,383.46,383.85,383.34,383.75,8174.0,360.8712,361.2382,360.7582,361.1441,8174.0
2021-10-07 11:10:00,383.6,383.6,382.45,382.91,4621.0,361.0029,361.0029,359.9207,360.3536,4621.0
2021-10-07 11:20:00,382.86,383.18,381.97,382.04,4958.0,360.3065,360.6077,359.4689,359.5348,4958.0
2021-10-07 11:30:00,382.18,382.18,381.73,382.06,6577.0,359.6666,359.6666,359.2431,359.5536,6577.0
2021-10-07 11:40:00,382.17,382.91,382.12,382.36,7006.0,359.6572,360.3536,359.6101,359.836,7006.0
2021-10-07 11:50:00,382.4,382.74,381.88,382.54,4329.0,359.8736,360.1936,359.3842,360.0054,4329.0
2021-10-07 12:00:00,382.55,383.49,382.55,383.49,8458.0,360.0148,360.8994,360.0148,360.8994,8458.0
2021-10-07 12:10:00,383.58,383.58,383.09,383.48,6685.0,360.9841,360.9841,360.523,360.89,6685.0
2021-10-07 12:20:00,383.46,383.76,383.35,383.42,6387.0,360.8712,361.1535,360.7677,360.8335,6387.0
2021-10-07 12:30:00,383.45,383.7,383.45,383.66,5479.0,360.8618,361.097,360.8618,361.0594,5479.0
2021-10-07 12:40:00,383.66,383.68,382.88,383.0,6155.0,361.0594,361.0782,360.3253,360.4383,6155.0
2021-10-07 12:50:00,383.08,383.27,382.93,383.15,36017.0,360.5136,360.6924,360.3724,360.5794,36017.0
2021-10-07 13:00:00,383.08,383.08,382.24,382.95,9496.0,360.5136,360.5136,359.723,360.3912,9496.0
2021-10-07 13:10:00,382.93,383.18,382.73,383.18,2667.0,360.3724,360.6077,360.1842,360.6077,2667.0
2021-10-07 13:20:00,383.11,383.21,382.76,383.18,4884.0,360.5418,360.6359,360.2124,360.6077,4884.0
2021-10-07 13:30:00,383.12,383.12,382.62,382.62,3091.0,360.5512,360.5512,360.0807,360.0807,3091.0
2021-10-07 13:40:00,382.63,383.02,382.62,382.81,4744.0,360.0901,360.4571,360.0807,360.2595,4744.0
2021-10-07 13:50:00,382.63,383.16,382.63,383.14,5719.0,360.0901,360.5888,360.0901,360.57,5719.0
2021-10-07 14:00:00,383.08,383.08,382.61,382.86,4250.0,360.5136,360.5136,360.0712,360.3065,4250.0
2021-10-07 14:10:00,382.86,383.09,382.7,382.93,3657.0,360.3065,360.523,360.1559,360.3724,3657.0
2021-10-07 14:20:00,382.91,383.21,382.81,383.02,11017.0,360.3536,360.6359,360.2595,360.4571,11017.0
2021-10-07 14:30:00,383.25,383.25,382.63,382.78,5353.0,360.6735,360.6735,360.0901,360.2312,5353.0
2021-10-07 14:40:00,382.81,382.96,382.63,382.74,14569.0,360.2595,360.4006,360.0901,360.1936,14569.0
2021-10-07 14:50:00,382.67,382.78,382.13,382.13,5185.0,360.1277,360.2312,359.6195,359.6195,5185.0
2021-10-07 15:00:00,381.96,382.68,381.89,382.66,20730.0,359.4595,360.1371,359.3937,360.1183,20730.0
2021-10-07 15:10:00,382.66,383.21,382.58,383.16,6819.0,360.1183,360.6359,360.043,360.5888,6819.0
2021-10-07 15:20:00,383.15,383.26,382.95,383.12,12089.0,360.5794,360.683,360.3912,360.5512,12089.0
2021-10-07 15:30:00,383.17,383.28,382.62,382.84,17431.0,360.5983,360.7018,360.0807,360.2877,17431.0
2021-10-07 15:40:00,382.91,383.21,382.67,382.75,22643.0,360.3536,360.6359,360.1277,360.203,22643.0
2021-10-07 15:50:00,382.73,382.94,382.18,382.69,43810.0,360.1842,360.3818,359.6666,360.1465,43810.0
2021-10-08 09:30:00,383.22,383.97,382.17,383.71,8891.0,360.6453,361.3511,359.6572,361.1064,8891.0
2021-10-08 09:40:00,383.47,383.69,382.14,382.15,7689.0,360.8806,361.0876,359.6289,359.6383,7689.0
2021-10-08 09:50:00,382.41,383.45,382.02,383.28,4765.0,359.883,360.8618,359.516,360.7018,4765.0
2021-10-08 10:00:00,383.4,384.17,383.26,383.73,19215.0,360.8147,361.5393,360.683,361.1253,19215.0
2021-10-08 10:10:00,383.6,384.04,383.51,383.56,11654.0,361.0029,361.417,360.9182,360.9653,11654.0
2021-10-08 10:20:00,383.67,384.05,383.38,383.65,4907.0,361.0688,361.4264,360.7959,361.05,4907.0
2021-10-08 10:30:00,383.31,384.19,383.31,384.11,3657.0,360.73,361.5582,360.73,361.4829,3657.0
2021-10-08 10:40:00,384.16,385.85,384.11,385.6,10112.0,361.5299,363.1204,361.4829,362.8851,10112.0
2021-10-08 10:50:00,385.56,385.56,384.91,384.91,6822.0,362.8475,362.8475,362.2358,362.2358,6822.0
2021-10-08 11:00:00,384.9,385.0,384.56,384.73,6017.0,362.2263,362.3205,361.9064,362.0664,6017.0
2021-10-08 11:10:00,384.55,385.33,384.55,385.09,6875.0,361.897,362.631,361.897,362.4052,6875.0
2021-10-08 11:20:00,385.22,385.38,384.83,385.27,4571.0,362.5275,362.6781,362.1605,362.5745,4571.0
2021-10-08 11:30:00,385.31,385.33,384.88,385.3,5252.0,362.6122,362.631,362.2075,362.6028,5252.0
2021-10-08 11:40:00,385.41,386.27,385.4,386.25,3964.0,362.7063,363.5156,362.6969,363.4968,3964.0
2021-10-08 11:50:00,386.12,386.14,385.57,385.6,7439.0,363.3745,363.3933,362.8569,362.8851,7439.0
2021-10-08 12:00:00,385.8,386.33,385.8,386.33,1561.0,363.0733,363.5721,363.0733,363.5721,1561.0
2021-10-08 12:10:00,386.4,386.45,385.98,386.04,3336.0,363.638,363.685,363.2427,363.2992,3336.0
2021-10-08 12:20:00,386.16,386.5,386.0,386.0,5823.0,363.4121,363.7321,363.2615,363.2615,5823.0
2021-10-08 12:30:00,385.87,386.58,385.87,386.57,3712.0,363.1392,363.8074,363.1392,363.798,3712.0
2021-10-08 12:40:00,386.6,386.65,386.4,386.6,4000.0,363.8262,363.8733,363.638,363.8262,4000.0
2021-10-08 12:50:00,386.46,386.8,386.46,386.78,6085.0,363.6944,364.0144,363.6944,363.9956,6085.0
2021-10-08 13:00:00,386.82,387.34,386.82,387.15,9022.0,364.0332,364.5226,364.0332,364.3438,9022.0
2021-10-08 13:10:00,387.15,387.36,386.91,386.99,4926.0,364.3438,364.5414,364.1179,364.1932,4926.0
2021-10-08 13:20:00,386.99,387.09,386.7,386.86,2997.0,364.1932,364.2873,363.9203,364.0709,2997.0
2021-10-08 13:30:00,386.72,387.03,386.56,386.87,5088.0,363.9391,364.2309,363.7886,364.0803,5088.0
2021-10-08 13:40:00,386.78,387.05,386.78,387.01,2796.0,363.9956,364.2497,363.9956,364.212,2796.0
2021-10-08 13:50:00,387.0,387.6,386.85,387.6,6268.0,364.2026,364.7673,364.0615,364.7673,6268.0
2021-10-08 14:00:00,387.6,388.25,387.58,388.2,3784.0,364.7673,365.379,364.7485,365.3319,3784.0
2021-10-08 14:10:00,388.34,388.46,387.84,388.41,4214.0,365.4637,365.5766,364.9932,365.5296,4214.0
2021-10-08 14:20:00,388.43,388.86,388.38,388.86,4171.0,365.5484,365.9531,365.5013,365.9531,4171.0
2021-10-08 14:30:00,388.8,389.06,388.53,389.05,8591.0,365.8966,366.1413,365.6425,366.1319,8591.0
2021-10-08 14:40:00,389.04,389.36,389.03,389.29,5039.0,366.1225,366.4236,366.1131,366.3577,5039.0
2021-10-08 14:50:00,389.33,389.59,389.29,389.59,3780.0,366.3954,366.6401,366.3577,366.6401,3780.0
2021-10-08 15:00:00,389.59,390.31,389.59,390.16,8036.0,366.6401,367.3177,366.6401,367.1765,8036.0
2021-10-08 15:10:00,390.27,390.56,390.26,390.54,7730.0,367.28,367.5529,367.2706,367.5341,7730.0
2021-10-08 15:20:00,390.53,390.67,390.37,390.6,5289.0,367.5247,367.6564,367.3741,367.5906,5289.0
2021-10-08 15:30:00,390.59,390.94,390.31,390.41,11888.0,367.5812,367.9105,367.3177,367.4118,11888.0
2021-10-08 15:40:00,390.47,390.66,389.43,389.46,15811.0,367.4682,367.647,366.4895,366.5177,15811.0
2021-10-08 15:50:00,389.26,390.0,388.57,389.73,81058.0,366.3295,367.0259,365.6802,366.7718,81058.0
2021-10-11 09:30:00,390.04,391.66,389.51,389.51,18605.0,367.0636,368.5881,366.5648,366.5648,18605.0
2021-10-11 09:40:00,388.98,390.3,387.84,389.39,11551.0,366.066,367.3082,364.9932,366.4518,11551.0
2021-10-11 09:50:00,389.45,391.21,389.2,391.21,20059.0,366.5083,368.1646,366.273,368.1646,20059.0
2021-10-11 10:00:00,391.16,392.49,391.16,392.02,13345.0,368.1176,369.3692,368.1176,368.9269,13345.0
2021-10-11 10:10:00,391.86,393.54,391.86,393.03,13949.0,368.7763,370.3574,368.7763,369.8774,13949.0
2021-10-11 10:20:00,392.81,393.05,391.77,392.04,10637.0,369.6704,369.8962,368.6916,368.9457,10637.0
2021-10-11 10:30:00,392.15,393.61,392.12,393.61,33884.0,369.0493,370.4233,369.021,370.4233,33884.0
2021-10-11 10:40:00,393.63,394.52,393.59,394.36,21107.0,370.4421,371.2797,370.4044,371.1291,21107.0
2021-10-11 10:50:00,394.5,395.59,394.42,395.09,35303.0,371.2608,372.2866,371.1855,371.8161,35303.0
2021-10-11 11:00:00,395.09,395.53,394.47,395.27,27408.0,371.8161,372.2302,371.2326,371.9855,27408.0
2021-10-11 11:10:00,395.11,395.3,394.8,395.17,10275.0,371.8349,372.0137,371.5432,371.8914,10275.0
2021-10-11 11:20:00,395.27,395.76,394.95,395.35,21772.0,371.9855,372.4466,371.6843,372.0608,21772.0
2021-10-11 11:30:00,395.34,396.5,395.34,396.34,11537.0,372.0513,373.143,372.0513,372.9924,11537.0
2021-10-11 11:40:00,396.27,396.51,395.92,395.92,9919.0,372.9266,373.1524,372.5972,372.5972,9919.0
2021-10-11 11:50:00,395.92,396.46,395.63,396.46,5271.0,372.5972,373.1054,372.3243,373.1054,5271.0
2021-10-11 12:00:00,396.45,396.58,395.12,395.78,8773.0,373.096,373.2183,371.8443,372.4654,8773.0
2021-10-11 12:10:00,395.8,396.12,395.16,395.33,7351.0,372.4842,372.7854,371.882,372.0419,7351.0
2021-10-11 12:20:00,395.16,395.92,395.07,395.46,6001.0,371.882,372.5972,371.7973,372.1643,6001.0
2021-10-11 12:30:00,395.52,395.52,394.6,394.61,4843.0,372.2207,372.2207,371.3549,371.3643,4843.0
2021-10-11 12:40:00,394.59,394.69,393.44,393.8,20150.0,371.3455,371.4396,370.2633,370.6021,20150.0
2021-10-11 12:50:00,393.68,393.74,392.97,393.62,4479.0,370.4891,370.5456,369.821,370.4327,4479.0
2021-10-11 13:00:00,393.65,393.89,393.15,393.89,9275.0,370.4609,370.6868,369.9904,370.6868,9275.0
2021-10-11 13:10:00,394.08,394.51,394.02,394.24,3772.0,370.8656,371.2702,370.8091,371.0161,3772.0
2021-10-11 13:20:00,394.33,394.38,393.86,394.18,6705.0,371.1008,371.1479,370.6585,370.9597,6705.0
2021-10-11 13:30:00,394.22,394.43,393.7,394.24,4821.0,370.9973,371.195,370.508,371.0161,4821.0
2021-10-11 13:40:00,394.1,394.45,393.5,393.61,3831.0,370.8844,371.2138,370.3197,370.4233,3831.0
2021-10-11 13:50:00,393.49,393.55,393.09,393.31,3472.0,370.3103,370.3668,369.9339,370.1409,3472.0
2021-10-11 14:00:00,393.33,393.82,393.25,393.72,3659.0,370.1598,370.6209,370.0845,370.5268,3659.0
2021-10-11 14:10:00,393.81,393.9,393.62,393.63,3957.0,370.6115,370.6962,370.4327,370.4421,3957.0
2021-10-11 14:20:00,393.56,393.96,393.39,393.71,6254.0,370.3762,370.7526,370.2162,370.5174,6254.0
2021-10-11 14:30:00,393.83,393.83,393.27,393.28,7223.0,370.6303,370.6303,370.1033,370.1127,7223.0
2021-10-11 14:40:00,393.34,393.68,393.13,393.68,6081.0,370.1692,370.4891,369.9715,370.4891,6081.0
2021-10-11 14:50:00,393.78,393.78,393.15,393.77,5943.0,370.5832,370.5832,369.9904,370.5738,5943.0
2021-10-11 15:00:00,394.14,394.24,393.76,394.04,4755.0,370.922,371.0161,370.5644,370.8279,4755.0
2021-10-11 15:10:00,394.11,394.37,393.79,393.79,8835.0,370.8938,371.1385,370.5927,370.5927,8835.0
2021-10-11 15:20:00,393.89,393.9,393.53,393.62,6161.0,370.6868,370.6962,370.348,370.4327,6161.0
2021-10-11 15:30:00,393.59,394.39,393.59,394.23,9553.0,370.4044,371.1573,370.4044,371.0067,9553.0
2021-10-11 15:40:00,394.21,394.22,393.36,393.54,16055.0,370.9879,370.9973,370.188,370.3574,16055.0
2021-10-11 15:50:00,393.46,393.59,392.99,393.08,46297.0,370.2821,370.4044,369.8398,369.9245,46297.0
2021-10-12 09:30:00,392.62,393.6,390.73,393.6,11786.0,369.4916,370.4138,367.7129,370.4138,11786.0
2021-10-12 09:40:00,393.35,393.58,391.51,392.12,6766.0,370.1786,370.395,368.447,369.021,6766.0
2021-10-12 09:50:00,392.16,394.65,392.16,393.31,5405.0,369.0587,371.402,369.0587,370.1409,5405.0
2021-10-12 10:00:00,393.3,393.7,392.48,392.7,5755.0,370.1315,370.508,369.3598,369.5669,5755.0
2021-10-12 10:10:00,393.01,393.68,392.91,393.39,5652.0,369.8586,370.4891,369.7645,370.2162,5652.0
2021-10-12 10:20:00,393.28,393.42,392.8,393.26,6088.0,370.1127,370.2444,369.661,370.0939,6088.0
2021-10-12 10:30:00,393.28,393.93,392.54,393.86,13189.0,370.1127,370.7244,369.4163,370.6585,13189.0
2021-10-12 10:40:00,393.72,393.8,393.16,393.7,8988.0,370.5268,370.6021,369.9998,370.508,8988.0
2021-10-12 10:50:00,393.8,394.01,393.32,393.49,7057.0,370.6021,370.7997,370.1503,370.3103,7057.0
2021-10-12 11:00:00,393.21,394.1,393.21,393.61,6032.0,370.0468,370.8844,370.0468,370.4233,6032.0
2021-10-12 11:10:00,393.45,393.45,392.96,393.14,4748.0,370.2727,370.2727,369.8115,369.9809,4748.0
2021-10-12 11:20:00,393.03,393.56,392.84,393.06,6625.0,369.8774,370.3762,369.6986,369.9057,6625.0
2021-10-12 11:30:00,393.25,393.77,392.54,392.54,7002.0,370.0845,370.5738,369.4163,369.4163,7002.0
2021-10-12 11:40:00,392.71,393.02,392.71,392.91,4086.0,369.5763,369.868,369.5763,369.7645,4086.0
2021-10-12 11:50:00,393.03,393.22,392.67,392.92,3716.0,369.8774,370.0562,369.5386,369.7739,3716.0
2021-10-12 12:00:00,392.94,393.29,392.8,393.19,10484.0,369.7927,370.1221,369.661,370.028,10484.0
2021-10-12 12:10:00,393.24,393.62,392.32,392.55,5899.0,370.0751,370.4327,369.2092,369.4257,5899.0
2021-10-12 12:20:00,392.42,392.44,391.67,391.9,3226.0,369.3034,369.3222,368.5975,368.814,3226.0
2021-10-12 12:30:00,391.93,392.25,391.46,391.64,4446.0,368.8422,369.1434,368.3999,368.5693,4446.0
2021-10-12 12:40:00,391.94,392.36,391.75,392.22,4600.0,368.8516,369.2469,368.6728,369.1151,4600.0
2021-10-12 12:50:00,392.23,392.29,391.87,392.2,2606.0,369.1246,369.181,368.7858,369.0963,2606.0
2021-10-12 13:00:00,392.19,392.24,391.89,392.12,2882.0,369.0869,369.134,368.8046,369.021,2882.0
2021-10-12 13:10:00,392.26,392.39,392.21,392.29,3155.0,369.1528,369.2751,369.1057,369.181,3155.0
2021-10-12 13:20:00,392.2,392.63,392.0,392.52,3101.0,369.0963,369.501,368.9081,369.3975,3101.0
2021-10-12 13:30:00,392.61,392.61,392.21,392.6,4145.0,369.4822,369.4822,369.1057,369.4728,4145.0
2021-10-12 13:40:00,392.6,392.75,392.39,392.57,3108.0,369.4728,369.6139,369.2751,369.4445,3108.0
2021-10-12 13:50:00,392.58,392.58,391.84,391.84,3740.0,369.4539,369.4539,368.7575,368.7575,3740.0
2021-10-12 14:00:00,391.85,391.95,391.43,391.56,5145.0,368.7669,368.861,368.3717,368.494,5145.0
2021-10-12 14:10:00,391.72,392.07,391.53,391.78,4302.0,368.6446,368.974,368.4658,368.7011,4302.0
2021-10-12 14:20:00,391.74,391.78,391.33,391.33,4720.0,368.6634,368.7011,368.2776,368.2776,4720.0
2021-10-12 14:30:00,391.45,391.92,391.43,391.44,3145.0,368.3905,368.8328,368.3717,368.3811,3145.0
2021-10-12 14:40:00,391.52,392.07,391.52,392.04,3286.0,368.4564,368.974,368.4564,368.9457,3286.0
2021-10-12 14:50:00,392.12,392.44,392.0,392.0,4245.0,369.021,369.3222,368.9081,368.9081,4245.0
2021-10-12 15:00:00,392.08,392.13,391.69,392.05,4053.0,368.9834,369.0304,368.6164,368.9552,4053.0
2021-10-12 15:10:00,392.15,392.29,391.41,391.56,7274.0,369.0493,369.181,368.3529,368.494,7274.0
2021-10-12 15:20:00,391.49,391.53,390.82,390.95,8192.0,368.4281,368.4658,367.7976,367.92,8192.0
2021-10-12 15:30:00,390.94,391.15,390.23,390.59,12578.0,367.9105,368.1082,367.2424,367.5812,12578.0
2021-10-12 15:40:00,390.56,390.57,389.36,389.46,21341.0,367.5529,367.5623,366.4236,366.5177,21341.0
2021-10-12 15:50:00,389.43,390.19,389.09,390.09,54917.0,366.4895,367.2047,366.1695,367.1106,54917.0
2021-10-13 09:30:00,389.48,389.48,388.08,388.3,10076.0,366.5365,366.5365,365.219,365.4261,10076.0
2021-10-13 09:40:00,388.08,388.23,387.0,387.43,5189.0,365.219,365.3602,364.2026,364.6073,5189.0
2021-10-13 09:50:00,387.53,387.53,386.42,386.42,3994.0,364.7014,364.7014,363.6568,363.6568,3994.0
2021-10-13 10:00:00,386.07,386.63,385.32,385.33,8299.0,363.3274,363.8544,362.6216,362.631,8299.0
2021-10-13 10:10:00,385.06,385.06,383.8,384.4,18394.0,362.3769,362.3769,361.1911,361.7558,18394.0
2021-10-13 10:20:00,384.32,384.41,383.58,383.97,7859.0,361.6805,361.7652,360.9841,361.3511,7859.0
2021-10-13 10:30:00,384.17,385.23,384.08,384.72,5470.0,361.5393,362.5369,361.4546,362.0569,5470.0
2021-10-13 10:40:00,384.52,385.16,384.03,384.27,9303.0,361.8687,362.471,361.4076,361.6335,9303.0
2021-10-13 10:50:00,384.51,384.88,384.34,384.49,5751.0,361.8593,362.2075,361.6993,361.8405,5751.0
2021-10-13 11:00:00,384.46,384.94,384.28,384.94,9003.0,361.8123,362.264,361.6429,362.264,9003.0
2021-10-13 11:10:00,384.56,385.02,384.56,384.63,5888.0,361.9064,362.3393,361.9064,361.9723,5888.0
2021-10-13 11:20:00,384.86,384.86,383.84,384.4,7157.0,362.1887,362.1887,361.2288,361.7558,7157.0
2021-10-13 11:30:00,384.4,385.09,383.74,385.09,11122.0,361.7558,362.4052,361.1347,362.4052,11122.0
2021-10-13 11:40:00,385.04,386.2,384.89,385.99,13785.0,362.3581,363.4498,362.2169,363.2521,13785.0
2021-10-13 11:50:00,386.14,386.86,386.14,386.86,3760.0,363.3933,364.0709,363.3933,364.0709,3760.0
2021-10-13 12:00:00,386.97,387.94,386.81,387.76,9881.0,364.1744,365.0873,364.0238,364.9179,9881.0
2021-10-13 12:10:00,387.83,388.39,387.81,388.31,5645.0,364.9837,365.5108,364.9649,365.4355,5645.0
2021-10-13 12:20:00,388.5,389.58,388.37,389.58,3703.0,365.6143,366.6307,365.4919,366.6307,3703.0
2021-10-13 12:30:00,389.47,389.92,389.35,389.74,7998.0,366.5271,366.9506,366.4142,366.7812,7998.0
2021-10-13 12:40:00,389.72,389.82,388.87,388.87,12968.0,366.7624,366.8565,365.9625,365.9625,12968.0
2021-10-13 12:50:00,388.85,389.14,388.72,389.13,4520.0,365.9437,366.2166,365.8213,366.2072,4520.0
2021-10-13 13:00:00,389.18,389.43,388.96,388.96,3713.0,366.2542,366.4895,366.0472,366.0472,3713.0
2021-10-13 13:10:00,389.09,389.22,388.76,389.03,3560.0,366.1695,366.2919,365.859,366.1131,3560.0
2021-10-13 13:20:00,389.15,389.86,389.15,389.31,6550.0,366.226,366.8942,366.226,366.3766,6550.0
2021-10-13 13:30:00,389.31,389.45,389.17,389.31,3239.0,366.3766,366.5083,366.2448,366.3766,3239.0
2021-10-13 13:40:00,389.38,389.71,389.14,389.17,8902.0,366.4424,366.753,366.2166,366.2448,8902.0
2021-10-13 13:50:00,389.11,389.11,388.49,388.49,4487.0,366.1883,366.1883,365.6049,365.6049,4487.0
2021-10-13 14:00:00,388.58,389.52,388.3,388.71,6038.0,365.6896,366.5742,365.4261,365.8119,6038.0
2021-10-13 14:10:00,388.55,388.73,388.36,388.67,4216.0,365.6613,365.8307,365.4825,365.7743,4216.0
2021-10-13 14:20:00,388.51,388.67,388.02,388.02,6848.0,365.6237,365.7743,365.1626,365.1626,6848.0
2021-10-13 14:30:00,388.17,388.17,387.78,387.81,5705.0,365.3037,365.3037,364.9367,364.9649,5705.0
2021-10-13 14:40:00,387.91,388.29,387.85,388.19,10302.0,365.059,365.4166,365.0026,365.3225,10302.0
2021-10-13 14:50:00,388.22,388.27,387.86,387.99,9726.0,365.3508,365.3978,365.012,365.1343,9726.0
2021-10-13 15:00:00,387.99,388.4,387.86,388.29,13214.0,365.1343,365.5202,365.012,365.4166,13214.0
2021-10-13 15:10:00,388.21,388.52,387.89,388.14,12016.0,365.3414,365.6331,365.0402,365.2755,12016.0
2021-10-13 15:20:00,388.16,388.61,388.09,388.51,7962.0,365.2943,365.7178,365.2284,365.6237,7962.0
2021-10-13 15:30:00,388.51,388.96,388.25,388.56,10820.0,365.6237,366.0472,365.379,365.6707,10820.0
2021-10-13 15:40:00,388.61,389.14,388.0,389.14,25791.0,365.7178,366.2166,365.1437,366.2166,25791.0
2021-10-13 15:50:00,388.84,389.43,388.57,388.7,42226.0,365.9342,366.4895,365.6802,365.8025,42226.0
2021-10-14 09:30:00,390.3,390.95,389.83,389.86,9734.0,367.3082,367.92,366.8659,366.8942,9734.0
2021-10-14 09:40:00,390.36,390.86,389.7,389.7,3392.0,367.3647,367.8353,366.7436,366.7436,3392.0
2021-10-14 09:50:00,389.78,390.5,389.62,389.96,3748.0,366.8189,367.4965,366.6683,366.9883,3748.0
2021-10-14 10:00:00,390.43,392.25,390.31,391.12,8537.0,367.4306,369.1434,367.3177,368.0799,8537.0
2021-10-14 10:10:00,390.91,391.5,390.91,391.19,3553.0,367.8823,368.4376,367.8823,368.1458,3553.0
2021-10-14 10:20:00,391.37,391.44,390.45,390.59,3975.0,368.3152,368.3811,367.4494,367.5812,3975.0
2021-10-14 10:30:00,390.75,390.85,390.11,390.18,3602.0,367.7317,367.8258,367.1294,367.1953,3602.0
2021-10-14 10:40:00,390.35,390.59,390.15,390.15,1785.0,367.3553,367.5812,367.1671,367.1671,1785.0
2021-10-14 10:50:00,390.44,390.87,390.07,390.77,4793.0,367.44,367.8447,367.0918,367.7506,4793.0
2021-10-14 11:00:00,390.87,391.2,390.66,390.85,4362.0,367.8447,368.1552,367.647,367.8258,4362.0
2021-10-14 11:10:00,390.78,390.78,390.37,390.57,2242.0,367.76,367.76,367.3741,367.5623,2242.0
2021-10-14 11:20:00,390.83,390.89,390.39,390.39,1261.0,367.807,367.8635,367.3929,367.3929,1261.0
2021-10-14 11:30:00,390.5,391.1,390.5,391.08,1772.0,367.4965,368.0611,367.4965,368.0423,1772.0
2021-10-14 11:40:00,391.06,391.13,390.75,390.97,2592.0,368.0235,368.0893,367.7317,367.9388,2592.0
2021-10-14 11:50:00,391.04,391.12,390.39,391.07,6070.0,368.0047,368.0799,367.3929,368.0329,6070.0
2021-10-14 12:00:00,391.25,391.56,391.18,391.23,4853.0,368.2023,368.494,368.1364,368.1835,4853.0
2021-10-14 12:10:00,391.3,391.86,391.22,391.86,3190.0,368.2493,368.7763,368.174,368.7763,3190.0
2021-10-14 12:20:00,391.75,392.0,391.55,391.97,1514.0,368.6728,368.9081,368.4846,368.8799,1514.0
2021-10-14 12:30:00,392.11,392.11,391.8,391.93,2559.0,369.0116,369.0116,368.7199,368.8422,2559.0
2021-10-14 12:40:00,391.92,391.92,391.42,391.55,2484.0,368.8328,368.8328,368.3623,368.4846,2484.0
2021-10-14 12:50:00,391.66,391.82,391.54,391.61,5722.0,368.5881,368.7387,368.4752,368.5411,5722.0
2021-10-14 13:00:00,392.04,392.04,391.54,391.54,2114.0,368.9457,368.9457,368.4752,368.4752,2114.0
2021-10-14 13:10:00,391.47,391.73,391.46,391.73,1887.0,368.4093,368.654,368.3999,368.654,1887.0
2021-10-14 13:20:00,391.74,391.74,391.38,391.49,3274.0,368.6634,368.6634,368.3246,368.4281,3274.0
2021-10-14 13:30:00,391.6,392.17,391.52,392.17,3087.0,368.5317,369.0681,368.4564,369.0681,3087.0
2021-10-14 13:40:00,392.05,392.82,391.91,392.82,1703.0,368.9552,369.6798,368.8234,369.6798,1703.0
2021-10-14 13:50:00,392.76,392.8,392.13,392.53,3651.0,369.6233,369.661,369.0304,369.4069,3651.0
2021-10-14 14:00:00,392.53,392.56,392.06,392.06,1600.0,369.4069,369.4351,368.9646,368.9646,1600.0
2021-10-14 14:10:00,392.12,392.22,391.86,391.86,4668.0,369.021,369.1151,368.7763,368.7763,4668.0
2021-10-14 14:20:00,391.84,391.97,391.35,391.78,5300.0,368.7575,368.8799,368.2964,368.7011,5300.0
2021-10-14 14:30:00,391.74,391.74,391.29,391.29,3811.0,368.6634,368.6634,368.2399,368.2399,3811.0
2021-10-14 14:40:00,391.34,391.35,390.97,391.16,5141.0,368.287,368.2964,367.9388,368.1176,5141.0
2021-10-14 14:50:00,391.18,391.18,390.74,390.75,6334.0,368.1364,368.1364,367.7223,367.7317,6334.0
2021-10-14 15:00:00,390.75,390.82,390.47,390.75,16188.0,367.7317,367.7976,367.4682,367.7317,16188.0
2021-10-14 15:10:00,390.66,390.82,390.15,390.19,6671.0,367.647,367.7976,367.1671,367.2047,6671.0
2021-10-14 15:20:00,390.18,390.34,389.98,390.17,5615.0,367.1953,367.3459,367.0071,367.1859,5615.0
2021-10-14 15:30:00,390.21,390.23,388.94,389.24,15081.0,367.2235,367.2424,366.0284,366.3107,15081.0
2021-10-14 15:40:00,389.27,389.3,388.95,388.97,21585.0,366.3389,366.3672,366.0378,366.0566,21585.0
2021-10-14 15:50:00,389.12,390.1,388.97,390.08,42959.0,366.1978,367.12,366.0566,367.1012,42959.0
2021-10-15 09:30:00,391.08,393.0,391.08,392.58,28469.0,368.0423,369.8492,368.0423,369.4539,28469.0
2021-10-15 09:40:00,392.36,393.49,392.07,393.02,5710.0,369.2469,370.3103,368.974,369.868,5710.0
2021-10-15 09:50:00,392.41,394.19,392.41,394.19,4297.0,369.2939,370.9691,369.2939,370.9691,4297.0
2021-10-15 10:00:00,393.99,395.21,393.98,395.15,5266.0,370.7809,371.929,370.7715,371.8725,5266.0
2021-10-15 10:10:00,395.39,395.53,394.93,395.14,2378.0,372.0984,372.2302,371.6655,371.8631,2378.0
2021-10-15 10:20:00,395.14,395.77,395.14,395.48,7196.0,371.8631,372.456,371.8631,372.1831,7196.0
2021-10-15 10:30:00,395.36,396.1,395.36,396.1,6798.0,372.0702,372.7666,372.0702,372.7666,6798.0
2021-10-15 10:40:00,396.06,396.38,395.9,396.38,5492.0,372.7289,373.0301,372.5784,373.0301,5492.0
2021-10-15 10:50:00,396.72,396.72,395.95,396.43,5863.0,373.3501,373.3501,372.6254,373.0771,5863.0
2021-10-15 11:00:00,396.34,396.34,395.99,395.99,2644.0,372.9924,372.9924,372.6631,372.6631,2644.0
2021-10-15 11:10:00,396.05,396.05,395.29,395.29,2900.0,372.7195,372.7195,372.0043,372.0043,2900.0
2021-10-15 11:20:00,395.31,395.34,394.92,395.08,2600.0,372.0231,372.0513,371.6561,371.8067,2600.0
2021-10-15 11:30:00,395.09,395.67,395.09,395.6,807.0,371.8161,372.3619,371.8161,372.296,807.0
2021-10-15 11:40:00,395.38,395.75,395.36,395.61,2064.0,372.089,372.4372,372.0702,372.3054,2064.0
2021-10-15 11:50:00,395.61,395.72,395.34,395.72,1307.0,372.3054,372.409,372.0513,372.409,1307.0
2021-10-15 12:00:00,395.56,395.6,395.08,395.22,1805.0,372.2584,372.296,371.8067,371.9384,1805.0
2021-10-15 12:10:00,395.13,395.17,394.95,395.17,2102.0,371.8537,371.8914,371.6843,371.8914,2102.0
2021-10-15 12:20:00,395.1,395.1,394.91,395.09,813.0,371.8255,371.8255,371.6467,371.8161,813.0
2021-10-15 12:30:00,395.14,395.2,394.97,394.97,3005.0,371.8631,371.9196,371.7031,371.7031,3005.0
2021-10-15 12:40:00,394.96,395.11,394.96,395.0,701.0,371.6937,371.8349,371.6937,371.7314,701.0
2021-10-15 12:50:00,394.97,395.21,394.43,394.43,2994.0,371.7031,371.929,371.195,371.195,2994.0
2021-10-15 13:00:00,394.51,394.7,394.35,394.63,3008.0,371.2702,371.449,371.1197,371.3832,3008.0
2021-10-15 13:10:00,394.52,394.58,394.1,394.11,1923.0,371.2797,371.3361,370.8844,370.8938,1923.0
2021-10-15 13:20:00,394.08,394.63,393.94,394.52,5590.0,370.8656,371.3832,370.7338,371.2797,5590.0
2021-10-15 13:30:00,394.5,394.58,394.04,394.49,4170.0,371.2608,371.3361,370.8279,371.2514,4170.0
2021-10-15 13:40:00,394.45,394.58,394.39,394.39,2900.0,371.2138,371.3361,371.1573,371.1573,2900.0
2021-10-15 13:50:00,394.41,394.76,394.34,394.47,2879.0,371.1761,371.5055,371.1103,371.2326,2879.0
2021-10-15 14:00:00,394.47,395.12,394.41,394.81,4790.0,371.2326,371.8443,371.1761,371.5526,4790.0
2021-10-15 14:10:00,394.81,395.15,394.81,394.98,3171.0,371.5526,371.8725,371.5526,371.7126,3171.0
2021-10-15 14:20:00,394.99,395.13,394.71,395.09,6599.0,371.722,371.8537,371.4585,371.8161,6599.0
2021-10-15 14:30:00,395.08,395.17,394.64,395.17,6186.0,371.8067,371.8914,371.3926,371.8914,6186.0
2021-10-15 14:40:00,394.95,395.26,394.94,395.18,5331.0,371.6843,371.9761,371.6749,371.9008,5331.0
2021-10-15 14:50:00,395.18,395.6,395.04,395.59,5355.0,371.9008,372.296,371.769,372.2866,5355.0
2021-10-15 15:00:00,395.52,395.57,395.17,395.2,11459.0,372.2207,372.2678,371.8914,371.9196,11459.0
2021-10-15 15:10:00,395.27,395.47,395.08,395.19,11021.0,371.9855,372.1737,371.8067,371.9102,11021.0
2021-10-15 15:20:00,395.27,395.46,394.94,395.46,11055.0,371.9855,372.1643,371.6749,372.1643,11055.0
2021-10-15 15:30:00,395.42,395.42,395.1,395.33,10422.0,372.1266,372.1266,371.8255,372.0419,10422.0
2021-10-15 15:40:00,395.33,395.47,395.08,395.38,17413.0,372.0419,372.1737,371.8067,372.089,17413.0
2021-10-15 15:50:00,395.33,396.07,395.04,395.19,94619.0,372.0419,372.7383,371.769,371.9102,94619.0
2021-10-18 09:30:00,393.9,395.15,392.54,393.42,11905.0,370.6962,371.8725,369.4163,370.2444,11905.0
2021-10-18 09:40:00,393.18,394.71,393.17,394.71,1910.0,370.0186,371.4585,370.0092,371.4585,1910.0
2021-10-18 09:50:00,394.29,394.43,393.57,394.3,4133.0,371.0632,371.195,370.3856,371.0726,4133.0
2021-10-18 10:00:00,394.32,394.82,394.13,394.81,2095.0,371.0914,371.562,370.9126,371.5526,2095.0
2021-10-18 10:10:00,394.51,394.51,393.99,394.18,2085.0,371.2702,371.2702,370.7809,370.9597,2085.0
2021-10-18 10:20:00,394.33,395.22,394.17,395.19,2091.0,371.1008,371.9384,370.9503,371.9102,2091.0
2021-10-18 10:30:00,395.15,395.72,394.74,395.57,3388.0,371.8725,372.409,371.4867,372.2678,3388.0
2021-10-18 10:40:00,395.57,395.96,395.45,395.77,3940.0,372.2678,372.6348,372.1549,372.456,3940.0
2021-10-18 10:50:00,395.71,395.74,395.24,395.73,7471.0,372.3996,372.4278,371.9572,372.4184,7471.0
2021-10-18 11:00:00,395.95,396.01,395.38,395.84,3904.0,372.6254,372.6819,372.089,372.5219,3904.0
2021-10-18 11:10:00,395.66,396.24,395.63,396.16,5058.0,372.3525,372.8983,372.3243,372.823,5058.0
2021-10-18 11:20:00,396.2,396.82,396.14,396.46,5218.0,372.8607,373.4442,372.8042,373.1054,5218.0
2021-10-18 11:30:00,396.49,396.76,396.0,396.05,5159.0,373.1336,373.3877,372.6725,372.7195,5159.0
2021-10-18 11:40:00,396.04,396.04,395.05,395.44,4210.0,372.7101,372.7101,371.7784,372.1455,4210.0
2021-10-18 11:50:00,395.71,396.54,395.69,396.28,2546.0,372.3996,373.1807,372.3807,372.936,2546.0
2021-10-18 12:00:00,396.53,396.63,396.26,396.6,1923.0,373.1712,373.2654,372.9172,373.2371,1923.0
2021-10-18 12:10:00,396.71,396.79,396.4,396.41,1121.0,373.3406,373.4159,373.0489,373.0583,1121.0
2021-10-18 12:20:00,396.29,396.43,395.81,395.81,1897.0,372.9454,373.0771,372.4937,372.4937,1897.0
2021-10-18 12:30:00,395.71,395.73,395.33,395.33,781.0,372.3996,372.4184,372.0419,372.0419,781.0
2021-10-18 12:40:00,395.36,395.41,395.13,395.13,1891.0,372.0702,372.1172,371.8537,371.8537,1891.0
2021-10-18 12:50:00,395.25,395.25,394.91,394.94,1376.0,371.9666,371.9666,371.6467,371.6749,1376.0
2021-10-18 13:00:00,394.93,395.34,394.81,395.34,2177.0,371.6655,372.0513,371.5526,372.0513,2177.0
2021-10-18 13:10:00,395.29,395.29,394.67,394.79,7208.0,372.0043,372.0043,371.4208,371.5337,7208.0
2021-10-18 13:20:00,394.79,394.89,394.64,394.73,1403.0,371.5337,371.6279,371.3926,371.4773,1403.0
2021-10-18 13:30:00,394.52,394.53,394.21,394.25,2505.0,371.2797,371.2891,370.9879,371.0256,2505.0
2021-10-18 13:40:00,394.6,394.78,394.57,394.73,1209.0,371.3549,371.5243,371.3267,371.4773,1209.0
2021-10-18 13:50:00,394.64,394.92,394.43,394.8,2403.0,371.3926,371.6561,371.195,371.5432,2403.0
2021-10-18 14:00:00,394.78,395.44,394.77,395.37,1929.0,371.5243,372.1455,371.5149,372.0796,1929.0
2021-10-18 14:10:00,395.38,395.44,395.31,395.31,1000.0,372.089,372.1455,372.0231,372.0231,1000.0
2021-10-18 14:20:00,395.21,395.43,395.08,395.43,1625.0,371.929,372.136,371.8067,372.136,1625.0
2021-10-18 14:30:00,395.26,395.35,394.8,394.8,3029.0,371.9761,372.0608,371.5432,371.5432,3029.0
2021-10-18 14:40:00,394.91,394.96,394.69,394.69,1122.0,371.6467,371.6937,371.4396,371.4396,1122.0
2021-10-18 14:50:00,394.76,394.94,394.6,394.61,2768.0,371.5055,371.6749,371.3549,371.3643,2768.0
2021-10-18 15:00:00,394.56,394.56,394.0,394.0,2007.0,371.3173,371.3173,370.7903,370.7903,2007.0
2021-10-18 15:10:00,394.22,394.4,394.2,394.3,1900.0,370.9973,371.1667,370.9785,371.0726,1900.0
2021-10-18 15:20:00,394.3,394.44,394.15,394.16,1600.0,371.0726,371.2044,370.9314,370.9409,1600.0
2021-10-18 15:30:00,394.18,394.51,394.18,394.42,5005.0,370.9597,371.2702,370.9597,371.1855,5005.0
2021-10-18 15:40:00,394.5,394.83,394.41,394.69,6262.0,371.2608,371.5714,371.1761,371.4396,6262.0
2021-10-18 15:50:00,394.77,394.77,393.75,393.9,32884.0,371.5149,371.5149,370.555,370.6962,32884.0
2021-10-19 09:30:00,395.57,395.58,393.78,393.79,8996.0,372.2678,372.2772,370.5832,370.5927,8996.0
2021-10-19 09:40:00,394.05,394.56,392.83,392.83,6865.0,370.8373,371.3173,369.6892,369.6892,6865.0
2021-10-19 09:50:00,393.38,394.05,393.2,393.56,6605.0,370.2068,370.8373,370.0374,370.3762,6605.0
2021-10-19 10:00:00,393.82,394.57,393.68,393.95,12346.0,370.6209,371.3267,370.4891,370.7432,12346.0
2021-10-19 10:10:00,394.32,394.8,394.32,394.73,2154.0,371.0914,371.5432,371.0914,371.4773,2154.0
2021-10-19 10:20:00,394.71,394.71,394.18,394.49,7857.0,371.4585,371.4585,370.9597,371.2514,7857.0
2021-10-19 10:30:00,394.79,395.59,394.61,395.55,8641.0,371.5337,372.2866,371.3643,372.249,8641.0
2021-10-19 10:40:00,395.7,396.0,395.36,395.42,4651.0,372.3901,372.6725,372.0702,372.1266,4651.0
2021-10-19 10:50:00,395.43,395.56,395.08,395.29,4931.0,372.136,372.2584,371.8067,372.0043,4931.0
2021-10-19 11:00:00,395.44,395.87,395.33,395.61,3319.0,372.1455,372.5501,372.0419,372.3054,3319.0
2021-10-19 11:10:00,395.81,396.04,395.78,395.99,1625.0,372.4937,372.7101,372.4654,372.6631,1625.0
2021-10-19 11:20:00,396.0,396.01,395.78,395.91,5097.0,372.6725,372.6819,372.4654,372.5878,5097.0
2021-10-19 11:30:00,395.83,395.88,394.84,394.84,5333.0,372.5125,372.5595,371.5808,371.5808,5333.0
2021-10-19 11:40:00,394.83,395.07,394.61,395.07,3364.0,371.5714,371.7973,371.3643,371.7973,3364.0
2021-10-19 11:50:00,395.25,396.14,395.25,396.14,2885.0,371.9666,372.8042,371.9666,372.8042,2885.0
2021-10-19 12:00:00,396.09,396.57,395.93,396.52,5975.0,372.7572,373.2089,372.6066,373.1618,5975.0
2021-10-19 12:10:00,396.7,397.0,396.7,396.77,4436.0,373.3312,373.6136,373.3312,373.3971,4436.0
2021-10-19 12:20:00,396.65,396.77,396.6,396.63,4026.0,373.2842,373.3971,373.2371,373.2654,4026.0
2021-10-19 12:30:00,396.66,397.25,396.66,397.19,4854.0,373.2936,373.8488,373.2936,373.7924,4854.0
2021-10-19 12:40:00,397.19,397.68,397.19,397.68,2488.0,373.7924,374.2535,373.7924,374.2535,2488.0
2021-10-19 12:50:00,397.6,398.04,397.6,397.95,8012.0,374.1782,374.5923,374.1782,374.5076,8012.0
2021-10-19 13:00:00,397.91,398.04,397.83,397.88,9152.0,374.47,374.5923,374.3947,374.4417,9152.0
2021-10-19 13:10:00,397.87,398.34,397.87,398.34,10323.0,374.4323,374.8746,374.4323,374.8746,10323.0
2021-10-19 13:20:00,398.29,398.33,398.04,398.18,3461.0,374.8276,374.8652,374.5923,374.724,3461.0
2021-10-19 13:30:00,398.3,398.64,398.2,398.55,8590.0,374.837,375.157,374.7429,375.0723,8590.0
2021-10-19 13:40:00,398.51,398.73,398.32,398.73,5972.0,375.0346,375.2416,374.8558,375.2416,5972.0
2021-10-19 13:50:00,398.73,398.92,398.62,398.71,6268.0,375.2416,375.4205,375.1381,375.2228,6268.0
2021-10-19 14:00:00,398.65,398.75,398.55,398.75,4536.0,375.1664,375.2605,375.0723,375.2605,4536.0
2021-10-19 14:10:00,398.71,398.93,398.71,398.87,7766.0,375.2228,375.4299,375.2228,375.3734,7766.0
2021-10-19 14:20:00,398.81,398.82,398.43,398.43,7520.0,375.3169,375.3263,374.9593,374.9593,7520.0
2021-10-19 14:30:00,398.38,398.38,397.59,397.6,2778.0,374.9123,374.9123,374.1688,374.1782,2778.0
2021-10-19 14:40:00,397.51,397.51,397.13,397.49,6886.0,374.0935,374.0935,373.7359,374.0747,6886.0
2021-10-19 14:50:00,397.52,397.89,397.48,397.84,2579.0,374.1029,374.4511,374.0653,374.4041,2579.0
2021-10-19 15:00:00,397.73,398.19,397.73,398.18,2260.0,374.3006,374.7335,374.3006,374.724,2260.0
2021-10-19 15:10:00,398.19,398.67,398.14,398.39,4191.0,374.7335,375.1852,374.6864,374.9217,4191.0
2021-10-19 15:20:00,398.37,398.44,398.19,398.44,4212.0,374.9029,374.9687,374.7335,374.9687,4212.0
2021-10-19 15:30:00,398.38,398.45,398.15,398.42,5874.0,374.9123,374.9781,374.6958,374.9499,5874.0
2021-10-19 15:40:00,398.39,398.67,398.27,398.67,7702.0,374.9217,375.1852,374.8087,375.1852,7702.0
2021-10-19 15:50:00,398.64,399.33,398.55,399.31,32142.0,375.157,375.8063,375.0723,375.7875,32142.0
2021-10-20 09:30:00,398.74,398.91,397.51,398.69,12137.0,375.2511,375.411,374.0935,375.204,12137.0
2021-10-20 09:40:00,398.96,399.8,398.95,399.4,4485.0,375.4581,376.2486,375.4487,375.8722,4485.0
2021-10-20 09:50:00,399.46,400.71,399.46,400.19,14901.0,375.9286,377.105,375.9286,376.6156,14901.0
2021-10-20 10:00:00,400.31,400.65,399.92,400.65,7454.0,376.7286,377.0485,376.3615,377.0485,7454.0
2021-10-20 10:10:00,400.74,400.77,399.92,399.94,5723.0,377.1332,377.1615,376.3615,376.3804,5723.0
2021-10-20 10:20:00,399.75,401.27,399.45,401.19,6461.0,376.2016,377.632,375.9192,377.5567,6461.0
2021-10-20 10:30:00,401.55,401.55,400.67,400.67,6412.0,377.8955,377.8955,377.0674,377.0674,6412.0
2021-10-20 10:40:00,400.49,401.02,400.42,401.02,5820.0,376.898,377.3967,376.8321,377.3967,5820.0
2021-10-20 10:50:00,400.99,401.26,400.86,400.87,2779.0,377.3685,377.6226,377.2462,377.2556,2779.0
2021-10-20 11:00:00,401.22,401.9,401.22,401.86,4303.0,377.585,378.2249,377.585,378.1873,4303.0
2021-10-20 11:10:00,401.83,401.84,400.84,400.84,4205.0,378.159,378.1684,377.2274,377.2274,4205.0
2021-10-20 11:20:00,400.88,401.34,400.84,401.13,6496.0,377.265,377.6979,377.2274,377.5003,6496.0
2021-10-20 11:30:00,400.95,401.21,400.95,401.17,1858.0,377.3309,377.5756,377.3309,377.5379,1858.0
2021-10-20 11:40:00,401.17,401.29,401.04,401.21,3328.0,377.5379,377.6508,377.4156,377.5756,3328.0
2021-10-20 11:50:00,401.16,401.64,401.12,401.36,3056.0,377.5285,377.9802,377.4909,377.7167,3056.0
2021-10-20 12:00:00,401.46,401.63,401.14,401.32,3150.0,377.8108,377.9708,377.5097,377.6791,3150.0
2021-10-20 12:10:00,401.44,401.46,401.12,401.31,3343.0,377.792,377.8108,377.4909,377.6697,3343.0
2021-10-20 12:20:00,401.15,401.3,401.1,401.21,2520.0,377.5191,377.6603,377.472,377.5756,2520.0
2021-10-20 12:30:00,401.29,401.46,401.2,401.46,1796.0,377.6508,377.8108,377.5661,377.8108,1796.0
2021-10-20 12:40:00,401.52,401.64,401.44,401.64,1600.0,377.8673,377.9802,377.792,377.9802,1600.0
2021-10-20 12:50:00,401.57,401.71,401.51,401.53,2360.0,377.9144,378.0461,377.8579,377.8767,2360.0
2021-10-20 13:00:00,401.53,401.57,401.19,401.5,1557.0,377.8767,377.9144,377.5567,377.8485,1557.0
2021-10-20 13:10:00,401.48,402.01,401.4,401.81,4047.0,377.8297,378.3284,377.7544,378.1402,4047.0
2021-10-20 13:20:00,401.86,401.94,401.75,401.9,1504.0,378.1873,378.2626,378.0837,378.2249,1504.0
2021-10-20 13:30:00,401.99,402.01,401.7,401.74,1805.0,378.3096,378.3284,378.0367,378.0743,1805.0
2021-10-20 13:40:00,401.59,401.59,401.15,401.19,8192.0,377.9332,377.9332,377.5191,377.5567,8192.0
2021-10-20 13:50:00,401.13,401.26,401.02,401.26,3684.0,377.5003,377.6226,377.3967,377.6226,3684.0
2021-10-20 14:00:00,401.23,401.54,401.22,401.42,2201.0,377.5944,377.8861,377.585,377.7732,2201.0
2021-10-20 14:10:00,401.47,401.67,401.28,401.32,4830.0,377.8202,378.0085,377.6414,377.6791,4830.0
2021-10-20 14:20:00,401.31,401.39,401.2,401.29,3822.0,377.6697,377.745,377.5661,377.6508,3822.0
2021-10-20 14:30:00,401.59,401.7,401.43,401.7,2363.0,377.9332,378.0367,377.7826,378.0367,2363.0
2021-10-20 14:40:00,401.64,401.64,401.13,401.18,2200.0,377.9802,377.9802,377.5003,377.5473,2200.0
2021-10-20 14:50:00,401.38,401.44,401.29,401.43,1845.0,377.7355,377.792,377.6508,377.7826,1845.0
2021-10-20 15:00:00,401.43,401.61,401.35,401.4,4040.0,377.7826,377.952,377.7073,377.7544,4040.0
2021-10-20 15:10:00,401.39,401.39,400.61,400.69,4014.0,377.745,377.745,377.0109,377.0862,4014.0
2021-10-20 15:20:00,400.75,400.83,400.51,400.51,1282.0,377.1427,377.2179,376.9168,376.9168,1282.0
2021-10-20 15:30:00,400.65,400.76,400.41,400.43,5191.0,377.0485,377.1521,376.8227,376.8415,5191.0
2021-10-20 15:40:00,400.52,401.13,400.44,401.02,9022.0,376.9262,377.5003,376.8509,377.3967,9022.0
2021-10-20 15:50:00,400.85,401.18,400.84,401.12,16073.0,377.2368,377.5473,377.2274,377.4909,16073.0
2021-10-21 09:30:00,400.0,400.0,398.29,398.73,12488.0,376.4368,376.4368,374.8276,375.2416,12488.0
2021-10-21 09:40:00,398.97,399.65,398.08,399.65,3371.0,375.4675,376.1075,374.6299,376.1075,3371.0
2021-10-21 09:50:00,399.73,400.12,398.66,398.66,3548.0,376.1827,376.5498,375.1758,375.1758,3548.0
2021-10-21 10:00:00,398.82,398.82,397.85,398.21,6484.0,375.3263,375.3263,374.4135,374.7523,6484.0
2021-10-21 10:10:00,398.36,398.36,396.97,397.4,5600.0,374.8934,374.8934,373.5853,373.99,5600.0
2021-10-21 10:20:00,397.4,398.2,397.4,397.91,3818.0,373.99,374.7429,373.99,374.47,3818.0
2021-10-21 10:30:00,397.98,398.75,397.98,398.75,4438.0,374.5358,375.2605,374.5358,375.2605,4438.0
2021-10-21 10:40:00,398.85,399.58,398.51,399.44,2954.0,375.3546,376.0416,375.0346,375.9098,2954.0
2021-10-21 10:50:00,399.45,399.6,398.96,398.97,3409.0,375.9192,376.0604,375.4581,375.4675,3409.0
2021-10-21 11:00:00,398.9,399.14,398.68,398.7,3193.0,375.4016,375.6275,375.1946,375.2134,3193.0
2021-10-21 11:10:00,398.74,399.49,398.68,399.28,4202.0,375.2511,375.9569,375.1946,375.7592,4202.0
2021-10-21 11:20:00,399.41,400.06,399.32,399.54,11733.0,375.8816,376.4933,375.7969,376.0039,11733.0
2021-10-21 11:30:00,399.48,400.23,399.48,400.15,4641.0,375.9475,376.6533,375.9475,376.578,4641.0
2021-10-21 11:40:00,400.16,400.78,400.1,400.38,7490.0,376.5874,377.1709,376.5309,376.7945,7490.0
2021-10-21 11:50:00,400.42,400.74,400.11,400.11,3094.0,376.8321,377.1332,376.5404,376.5404,3094.0
2021-10-21 12:00:00,400.26,400.9,400.24,400.51,2135.0,376.6815,377.2838,376.6627,376.9168,2135.0
2021-10-21 12:10:00,400.47,400.57,400.1,400.1,2596.0,376.8791,376.9733,376.5309,376.5309,2596.0
2021-10-21 12:20:00,400.07,400.25,399.92,400.05,2570.0,376.5027,376.6721,376.3615,376.4839,2570.0
2021-10-21 12:30:00,400.02,400.27,399.98,400.25,4132.0,376.4557,376.6909,376.418,376.6721,4132.0
2021-10-21 12:40:00,400.24,400.33,399.75,399.75,3171.0,376.6627,376.7474,376.2016,376.2016,3171.0
2021-10-21 12:50:00,399.75,399.93,399.67,399.75,1800.0,376.2016,376.371,376.1263,376.2016,1800.0
2021-10-21 13:00:00,399.74,400.21,399.72,399.78,3165.0,376.1922,376.6345,376.1733,376.2298,3165.0
2021-10-21 13:10:00,399.8,400.53,399.8,400.5,3144.0,376.2486,376.9356,376.2486,376.9074,3144.0
2021-10-21 13:20:00,400.49,400.8,400.49,400.8,2212.0,376.898,377.1897,376.898,377.1897,2212.0
2021-10-21 13:30:00,400.8,400.97,400.74,400.74,1403.0,377.1897,377.3497,377.1332,377.1332,1403.0
2021-10-21 13:40:00,400.86,400.92,400.69,400.86,1511.0,377.2462,377.3026,377.0862,377.2462,1511.0
2021-10-21 13:50:00,400.83,401.04,400.69,400.75,3704.0,377.2179,377.4156,377.0862,377.1427,3704.0
2021-10-21 14:00:00,400.75,400.82,400.68,400.69,1800.0,377.1427,377.2085,377.0768,377.0862,1800.0
2021-10-21 14:10:00,400.65,401.06,400.63,400.97,1813.0,377.0485,377.4344,377.0297,377.3497,1813.0
2021-10-21 14:20:00,400.97,401.27,400.97,401.17,2376.0,377.3497,377.632,377.3497,377.5379,2376.0
2021-10-21 14:30:00,401.16,401.3,400.99,401.27,1707.0,377.5285,377.6603,377.3685,377.632,1707.0
2021-10-21 14:40:00,401.21,401.32,401.14,401.28,1500.0,377.5756,377.6791,377.5097,377.6414,1500.0
2021-10-21 14:50:00,401.23,401.38,401.2,401.2,1447.0,377.5944,377.7355,377.5661,377.5661,1447.0
2021-10-21 15:00:00,401.27,401.32,400.8,400.89,5764.0,377.632,377.6791,377.1897,377.2744,5764.0
2021-10-21 15:10:00,401.0,401.5,401.0,401.18,4862.0,377.3779,377.8485,377.3779,377.5473,4862.0
2021-10-21 15:20:00,401.32,401.42,401.06,401.34,6491.0,377.6791,377.7732,377.4344,377.6979,6491.0
2021-10-21 15:30:00,401.4,402.32,401.12,402.26,5858.0,377.7544,378.6202,377.4909,378.5637,5858.0
2021-10-21 15:40:00,402.38,402.59,401.72,402.35,9704.0,378.6766,378.8743,378.0555,378.6484,9704.0
2021-10-21 15:50:00,402.37,403.36,402.37,402.98,46660.0,378.6672,379.5989,378.6672,379.2413,46660.0
2021-10-22 09:30:00,403.69,403.69,401.28,401.45,13672.0,379.9095,379.9095,377.6414,377.8014,13672.0
2021-10-22 09:40:00,401.47,403.85,401.46,403.36,14504.0,377.8202,380.06,377.8108,379.5989,14504.0
2021-10-22 09:50:00,403.29,403.29,401.49,402.73,9761.0,379.533,379.533,377.8391,379.006,9761.0
2021-10-22 10:00:00,402.8,403.64,402.67,403.27,6413.0,379.0719,379.8624,378.9496,379.5142,6413.0
2021-10-22 10:10:00,403.44,404.5,403.43,404.27,5648.0,379.6742,380.6718,379.6648,380.4553,5648.0
2021-10-22 10:20:00,404.24,404.51,403.76,404.14,4115.0,380.4271,380.6812,379.9753,380.333,4115.0
2021-10-22 10:30:00,404.22,404.86,404.13,404.3,6392.0,380.4082,381.0105,380.3235,380.4835,6392.0
2021-10-22 10:40:00,404.4,404.58,404.09,404.52,3414.0,380.5776,380.747,380.2859,380.6906,3414.0
2021-10-22 10:50:00,404.32,404.32,403.75,403.75,3276.0,380.5024,380.5024,379.9659,379.9659,3276.0
2021-10-22 11:00:00,403.76,404.53,403.76,404.5,3604.0,379.9753,380.7,379.9753,380.6718,3604.0
2021-10-22 11:10:00,404.39,404.57,403.76,404.31,13556.0,380.5682,380.7376,379.9753,380.4929,13556.0
2021-10-22 11:20:00,404.15,404.31,402.91,402.98,4707.0,380.3424,380.4929,379.1754,379.2413,4707.0
2021-10-22 11:30:00,402.87,403.1,402.3,402.67,5998.0,379.1378,379.3542,378.6013,378.9496,5998.0
2021-10-22 11:40:00,402.93,402.94,400.92,400.92,10514.0,379.1942,379.2036,377.3026,377.3026,10514.0
2021-10-22 11:50:00,400.98,401.19,400.37,401.18,11579.0,377.3591,377.5567,376.785,377.5473,11579.0
2021-10-22 12:00:00,401.18,401.53,401.09,401.51,4876.0,377.5473,377.8767,377.4626,377.8579,4876.0
2021-10-22 12:10:00,401.43,402.22,401.11,402.11,17100.0,377.7826,378.5261,377.4814,378.4225,17100.0
2021-10-22 12:20:00,402.5,402.5,401.7,401.86,2187.0,378.7896,378.7896,378.0367,378.1873,2187.0
2021-10-22 12:30:00,402.0,403.14,401.9,403.03,3398.0,378.319,379.3919,378.2249,379.2883,3398.0
2021-10-22 12:40:00,403.07,403.69,403.02,403.52,4252.0,379.326,379.9095,379.2789,379.7495,4252.0
2021-10-22 12:50:00,403.45,403.85,403.43,403.43,5425.0,379.6836,380.06,379.6648,379.6648,5425.0
2021-10-22 13:00:00,403.52,403.89,403.48,403.87,1819.0,379.7495,380.0977,379.7118,380.0789,1819.0
2021-10-22 13:10:00,404.0,404.14,403.81,404.14,5864.0,380.2012,380.333,380.0224,380.333,5864.0
2021-10-22 13:20:00,404.03,404.39,403.93,404.37,2003.0,380.2294,380.5682,380.1353,380.5494,2003.0
2021-10-22 13:30:00,404.36,404.66,404.35,404.54,3076.0,380.54,380.8223,380.5306,380.7094,3076.0
2021-10-22 13:40:00,404.62,404.67,404.27,404.47,3590.0,380.7847,380.8317,380.4553,380.6435,3590.0
2021-10-22 13:50:00,404.46,404.57,404.08,404.08,6750.0,380.6341,380.7376,380.2765,380.2765,6750.0
2021-10-22 14:00:00,404.24,404.65,404.19,404.37,2938.0,380.4271,380.8129,380.38,380.5494,2938.0
2021-10-22 14:10:00,404.39,404.59,404.35,404.59,2752.0,380.5682,380.7564,380.5306,380.7564,2752.0
2021-10-22 14:20:00,404.73,405.39,404.62,405.19,5887.0,380.8882,381.5093,380.7847,381.3211,5887.0
2021-10-22 14:30:00,405.28,405.9,405.28,405.43,3905.0,381.4058,381.9893,381.4058,381.547,3905.0
2021-10-22 14:40:00,405.52,405.58,405.07,405.29,6736.0,381.6317,381.6881,381.2082,381.4152,6736.0
2021-10-22 14:50:00,405.34,405.46,404.9,404.9,3968.0,381.4623,381.5752,381.0482,381.0482,3968.0
2021-10-22 15:00:00,404.89,405.36,404.89,405.14,7780.0,381.0388,381.4811,381.0388,381.274,7780.0
2021-10-22 15:10:00,405.12,405.73,405.01,405.31,6693.0,381.2552,381.8293,381.1517,381.434,6693.0
2021-10-22 15:20:00,405.27,405.57,405.22,405.51,9439.0,381.3964,381.6787,381.3493,381.6223,9439.0
2021-10-22 15:30:00,405.57,406.2,405.39,405.51,11758.0,381.6787,382.2716,381.5093,381.6223,11758.0
2021-10-22 15:40:00,405.46,406.0,405.25,405.44,13341.0,381.5752,382.0834,381.3776,381.5564,13341.0
2021-10-22 15:50:00,405.5,406.31,405.5,406.29,44173.0,381.6128,382.3751,381.6128,382.3563,44173.0
2021-10-25 09:30:00,405.62,406.3,404.03,406.3,11945.0,381.7258,382.3657,380.2294,382.3657,11945.0
2021-10-25 09:40:00,406.5,406.65,404.7,405.4,7250.0,382.5539,382.6951,380.86,381.5187,7250.0
2021-10-25 09:50:00,405.12,406.73,404.55,406.16,4434.0,381.2552,382.7704,380.7188,382.234,4434.0
2021-10-25 10:00:00,406.5,407.64,405.86,406.81,4407.0,382.5539,383.6268,381.9516,382.8457,4407.0
2021-10-25 10:10:00,406.65,407.0,406.11,406.67,4570.0,382.6951,383.0245,382.1869,382.7139,4570.0
2021-10-25 10:20:00,406.71,406.71,405.13,405.6,2400.0,382.7516,382.7516,381.2646,381.707,2400.0
2021-10-25 10:30:00,405.66,405.98,405.13,405.98,2600.0,381.7634,382.0646,381.2646,382.0646,2600.0
2021-10-25 10:40:00,405.69,406.59,405.69,406.32,1924.0,381.7916,382.6386,381.7916,382.3845,1924.0
2021-10-25 10:50:00,406.35,406.67,406.35,406.4,941.0,382.4128,382.7139,382.4128,382.4598,941.0
2021-10-25 11:00:00,406.36,406.74,405.98,406.59,2451.0,382.4222,382.7798,382.0646,382.6386,2451.0
2021-10-25 11:10:00,406.59,406.87,406.28,406.78,2920.0,382.6386,382.9021,382.3469,382.8174,2920.0
2021-10-25 11:20:00,406.64,406.96,406.54,406.91,2559.0,382.6857,382.9868,382.5916,382.9398,2559.0
2021-10-25 11:30:00,406.99,408.03,406.99,407.16,3664.0,383.0151,383.9938,383.0151,383.1751,3664.0
2021-10-25 11:40:00,407.44,407.49,405.31,405.38,14415.0,383.4386,383.4856,381.434,381.4999,14415.0
2021-10-25 11:50:00,405.39,405.97,405.39,405.66,17603.0,381.5093,382.0552,381.5093,381.7634,17603.0
2021-10-25 12:00:00,405.63,406.11,405.63,405.78,7054.0,381.7352,382.1869,381.7352,381.8763,7054.0
2021-10-25 12:10:00,405.83,405.83,405.69,405.74,3363.0,381.9234,381.9234,381.7916,381.8387,3363.0
2021-10-25 12:20:00,405.84,405.9,405.64,405.66,1400.0,381.9328,381.9893,381.7446,381.7634,1400.0
2021-10-25 12:30:00,405.57,405.65,404.93,404.93,2051.0,381.6787,381.754,381.0764,381.0764,2051.0
2021-10-25 12:40:00,404.91,404.91,404.56,404.56,1209.0,381.0576,381.0576,380.7282,380.7282,1209.0
2021-10-25 12:50:00,404.48,404.83,404.47,404.83,2935.0,380.6529,380.9823,380.6435,380.9823,2935.0
2021-10-25 13:00:00,404.69,405.0,404.65,404.76,3956.0,380.8506,381.1423,380.8129,380.9164,3956.0
2021-10-25 13:10:00,404.89,405.09,404.85,404.95,1528.0,381.0388,381.227,381.0011,381.0952,1528.0
2021-10-25 13:20:00,404.95,405.13,404.74,404.94,4681.0,381.0952,381.2646,380.8976,381.0858,4681.0
2021-10-25 13:30:00,404.97,404.97,404.11,404.15,10991.0,381.1141,381.1141,380.3047,380.3424,10991.0
2021-10-25 13:40:00,404.2,404.22,403.88,404.04,5739.0,380.3894,380.4082,380.0883,380.2388,5739.0
2021-10-25 13:50:00,403.93,404.0,403.57,403.79,16342.0,380.1353,380.2012,379.7965,380.0036,16342.0
2021-10-25 14:00:00,403.88,404.44,403.78,404.44,6308.0,380.0883,380.6153,379.9942,380.6153,6308.0
2021-10-25 14:10:00,404.49,404.49,403.92,404.32,2905.0,380.6623,380.6623,380.1259,380.5024,2905.0
2021-10-25 14:20:00,404.32,404.48,404.16,404.4,32224.0,380.5024,380.6529,380.3518,380.5776,32224.0
2021-10-25 14:30:00,404.48,405.19,404.33,405.19,5816.0,380.6529,381.3211,380.5118,381.3211,5816.0
2021-10-25 14:40:00,405.33,405.56,405.06,405.16,2828.0,381.4529,381.6693,381.1988,381.2929,2828.0
2021-10-25 14:50:00,405.13,405.13,404.45,405.0,8525.0,381.2646,381.2646,380.6247,381.1423,8525.0
2021-10-25 15:00:00,405.06,405.58,405.05,405.37,2595.0,381.1988,381.6881,381.1894,381.4905,2595.0
2021-10-25 15:10:00,405.31,405.38,405.0,405.1,4421.0,381.434,381.4999,381.1423,381.2364,4421.0
2021-10-25 15:20:00,405.09,405.59,404.95,405.47,4638.0,381.227,381.6975,381.0952,381.5846,4638.0
2021-10-25 15:30:00,405.6,406.4,405.57,406.33,14469.0,381.707,382.4598,381.6787,382.3939,14469.0
2021-10-25 15:40:00,406.32,406.33,405.74,405.99,3133.0,382.3845,382.3939,381.8387,382.074,3133.0
2021-10-25 15:50:00,406.3,406.89,406.05,406.72,33005.0,382.3657,382.921,382.1304,382.761,33005.0
2021-10-26 09:30:00,394.61,398.75,392.68,396.67,114244.0,371.3643,375.2605,369.548,373.303,114244.0
2021-10-26 09:40:00,396.52,397.38,393.72,395.45,45279.0,373.1618,373.9712,370.5268,372.1549,45279.0
2021-10-26 09:50:00,395.62,396.78,394.13,395.73,21749.0,372.3149,373.4065,370.9126,372.4184,21749.0
2021-10-26 10:00:00,395.68,395.72,393.5,394.27,34573.0,372.3713,372.409,370.3197,371.0444,34573.0
2021-10-26 10:10:00,394.38,395.57,394.08,395.17,41994.0,371.1479,372.2678,370.8656,371.8914,41994.0
2021-10-26 10:20:00,395.53,398.04,395.51,396.36,56345.0,372.2302,374.5923,372.2113,373.0113,56345.0
2021-10-26 10:30:00,396.23,396.37,395.14,395.27,25727.0,372.8889,373.0207,371.8631,371.9855,25727.0
2021-10-26 10:40:00,395.13,395.48,394.04,394.24,20903.0,371.8537,372.1831,370.8279,371.0161,20903.0
2021-10-26 10:50:00,394.12,394.38,393.32,393.66,23963.0,370.9032,371.1479,370.1503,370.4703,23963.0
2021-10-26 11:00:00,393.84,396.51,393.69,396.35,40326.0,370.6397,373.1524,370.4985,373.0018,40326.0
2021-10-26 11:10:00,396.37,396.65,395.29,395.57,9281.0,373.0207,373.2842,372.0043,372.2678,9281.0
2021-10-26 11:20:00,395.76,396.81,395.3,395.94,10665.0,372.4466,373.4348,372.0137,372.616,10665.0
2021-10-26 11:30:00,395.85,396.0,394.82,394.82,20374.0,372.5313,372.6725,371.562,371.562,20374.0
2021-10-26 11:40:00,395.02,395.6,394.95,395.27,11477.0,371.7502,372.296,371.6843,371.9855,11477.0
2021-10-26 11:50:00,395.21,395.72,394.89,395.56,12189.0,371.929,372.409,371.6279,372.2584,12189.0
2021-10-26 12:00:00,395.58,396.55,394.92,396.03,11554.0,372.2772,373.1901,371.6561,372.7007,11554.0
2021-10-26 12:10:00,396.11,396.11,395.21,395.31,13965.0,372.776,372.776,371.929,372.0231,13965.0
2021-10-26 12:20:00,395.33,395.45,394.91,395.0,5200.0,372.0419,372.1549,371.6467,371.7314,5200.0
2021-10-26 12:30:00,395.0,395.0,393.83,394.58,35761.0,371.7314,371.7314,370.6303,371.3361,35761.0
2021-10-26 12:40:00,394.59,395.08,393.92,395.04,25480.0,371.3455,371.8067,370.715,371.769,25480.0
2021-10-26 12:50:00,395.08,396.11,394.31,394.38,50350.0,371.8067,372.776,371.082,371.1479,50350.0
2021-10-26 13:00:00,394.24,394.7,393.3,394.14,25222.0,371.0161,371.449,370.1315,370.922,25222.0
2021-10-26 13:10:00,394.09,394.24,393.55,394.11,26079.0,370.875,371.0161,370.3668,370.8938,26079.0
2021-10-26 13:20:00,394.02,395.42,393.44,394.58,57109.0,370.8091,372.1266,370.2633,371.3361,57109.0
2021-10-26 13:30:00,394.62,394.62,393.34,393.76,10921.0,371.3738,371.3738,370.1692,370.5644,10921.0
2021-10-26 13:40:00,393.93,394.28,393.89,394.07,11919.0,370.7244,371.0538,370.6868,370.8562,11919.0
2021-10-26 13:50:00,393.94,395.41,393.84,395.33,5808.0,370.7338,372.1172,370.6397,372.0419,5808.0
2021-10-26 14:00:00,395.45,396.38,395.37,396.23,13917.0,372.1549,373.0301,372.0796,372.8889,13917.0
2021-10-26 14:10:00,396.44,396.85,395.45,396.61,10025.0,373.0865,373.4724,372.1549,373.2465,10025.0
2021-10-26 14:20:00,396.53,398.02,395.9,396.1,42006.0,373.1712,374.5735,372.5784,372.7666,42006.0
2021-10-26 14:30:00,396.23,396.94,395.13,396.1,18730.0,372.8889,373.5571,371.8537,372.7666,18730.0
2021-10-26 14:40:00,396.15,396.96,396.11,396.68,5102.0,372.8136,373.5759,372.776,373.3124,5102.0
2021-10-26 14:50:00,396.72,397.75,396.34,397.38,8279.0,373.3501,374.3194,372.9924,373.9712,8279.0
2021-10-26 15:00:00,397.45,398.05,397.38,397.79,7759.0,374.0371,374.6017,373.9712,374.357,7759.0
2021-10-26 15:10:00,397.88,398.22,397.1,397.1,29840.0,374.4417,374.7617,373.7077,373.7077,29840.0
2021-10-26 15:20:00,397.3,397.84,397.0,397.09,12967.0,373.8959,374.4041,373.6136,373.6983,12967.0
2021-10-26 15:30:00,397.17,397.47,396.76,396.99,17884.0,373.7735,374.0559,373.3877,373.6041,17884.0
2021-10-26 15:40:00,397.02,397.84,396.75,396.75,39799.0,373.6324,374.4041,373.3783,373.3783,39799.0
2021-10-26 15:50:00,396.72,397.47,396.34,396.46,60011.0,373.3501,374.0559,372.9924,373.1054,60011.0
2021-10-27 09:30:00,395.16,395.36,390.74,391.5,42899.0,371.882,372.0702,367.7223,368.4376,42899.0
2021-10-27 09:40:00,391.5,393.67,391.5,392.83,16064.0,368.4376,370.4797,368.4376,369.6892,16064.0
2021-10-27 09:50:00,392.86,394.05,391.71,394.04,25598.0,369.7174,370.8373,368.6352,370.8279,25598.0
2021-10-27 10:00:00,393.82,396.04,393.82,394.3,49215.0,370.6209,372.7101,370.6209,371.0726,49215.0
2021-10-27 10:10:00,394.34,394.63,393.05,393.51,13486.0,371.1103,371.3832,369.8962,370.3291,13486.0
2021-10-27 10:20:00,393.56,393.81,392.07,392.3,9241.0,370.3762,370.6115,368.974,369.1904,9241.0
2021-10-27 10:30:00,392.55,393.33,391.77,391.78,13840.0,369.4257,370.1598,368.6916,368.7011,13840.0
2021-10-27 10:40:00,391.81,392.36,391.72,391.91,15310.0,368.7293,369.2469,368.6446,368.8234,15310.0
2021-10-27 10:50:00,392.04,392.46,391.52,391.74,6429.0,368.9457,369.341,368.4564,368.6634,6429.0
2021-10-27 11:00:00,391.61,391.74,391.02,391.22,12904.0,368.5411,368.6634,367.9858,368.174,12904.0
2021-10-27 11:10:00,391.23,392.04,391.07,391.16,7165.0,368.1835,368.9457,368.0329,368.1176,7165.0
2021-10-27 11:20:00,391.31,391.44,389.66,390.16,17704.0,368.2587,368.3811,366.7059,367.1765,17704.0
2021-10-27 11:30:00,390.17,390.55,389.71,389.93,11271.0,367.1859,367.5435,366.753,366.96,11271.0
2021-10-27 11:40:00,389.67,390.07,389.12,389.12,9873.0,366.7154,367.0918,366.1978,366.1978,9873.0
2021-10-27 11:50:00,389.09,389.18,387.69,387.69,10490.0,366.1695,366.2542,364.852,364.852,10490.0
2021-10-27 12:00:00,387.76,388.36,387.51,388.22,10161.0,364.9179,365.4825,364.6826,365.3508,10161.0
2021-10-27 12:10:00,388.37,389.78,388.2,389.71,10908.0,365.4919,366.8189,365.3319,366.753,10908.0
2021-10-27 12:20:00,389.81,390.3,389.56,389.62,4950.0,366.8471,367.3082,366.6118,366.6683,4950.0
2021-10-27 12:30:00,389.5,389.55,389.0,389.05,7170.0,366.5554,366.6024,366.0848,366.1319,7170.0
2021-10-27 12:40:00,389.14,389.33,388.86,388.92,7330.0,366.2166,366.3954,365.9531,366.0095,7330.0
2021-10-27 12:50:00,389.12,389.65,389.09,389.53,4062.0,366.1978,366.6965,366.1695,366.5836,4062.0
2021-10-27 13:00:00,389.56,389.56,389.05,389.34,7985.0,366.6118,366.6118,366.1319,366.4048,7985.0
2021-10-27 13:10:00,389.35,389.51,389.04,389.1,5829.0,366.4142,366.5648,366.1225,366.1789,5829.0
2021-10-27 13:20:00,389.12,389.46,389.11,389.22,5073.0,366.1978,366.5177,366.1883,366.2919,5073.0
2021-10-27 13:30:00,389.24,389.82,389.24,389.81,8916.0,366.3107,366.8565,366.3107,366.8471,8916.0
2021-10-27 13:40:00,389.82,390.62,389.65,390.62,9291.0,366.8565,367.6094,366.6965,367.6094,9291.0
2021-10-27 13:50:00,390.64,390.91,390.44,390.54,7111.0,367.6282,367.8823,367.44,367.5341,7111.0
2021-10-27 14:00:00,390.58,391.15,390.27,390.5,6653.0,367.5717,368.1082,367.28,367.4965,6653.0
2021-10-27 14:10:00,390.49,390.67,390.03,390.23,7318.0,367.487,367.6564,367.0541,367.2424,7318.0
2021-10-27 14:20:00,390.15,390.33,389.6,389.68,6535.0,367.1671,367.3365,366.6495,366.7248,6535.0
2021-10-27 14:30:00,389.7,389.86,389.46,389.66,6214.0,366.7436,366.8942,366.5177,366.7059,6214.0
2021-10-27 14:40:00,389.63,389.64,389.19,389.42,9969.0,366.6777,366.6871,366.2636,366.4801,9969.0
2021-10-27 14:50:00,389.48,389.66,389.37,389.63,6329.0,366.5365,366.7059,366.433,366.6777,6329.0
2021-10-27 15:00:00,389.64,389.72,389.53,389.57,7983.0,366.6871,366.7624,366.5836,366.6212,7983.0
2021-10-27 15:10:00,389.57,389.57,388.23,388.3,13718.0,366.6212,366.6212,365.3602,365.4261,13718.0
2021-10-27 15:20:00,388.19,388.89,387.88,388.86,9019.0,365.3225,365.9813,365.0308,365.9531,9019.0
2021-10-27 15:30:00,388.87,389.05,388.25,388.96,13499.0,365.9625,366.1319,365.379,366.0472,13499.0
2021-10-27 15:40:00,389.01,389.23,388.49,388.74,18774.0,366.0942,366.3013,365.6049,365.8401,18774.0
2021-10-27 15:50:00,388.74,388.74,387.47,387.97,63282.0,365.8401,365.8401,364.645,365.1155,63282.0
2021-10-28 09:30:00,380.56,381.36,365.59,367.6,118534.0,358.142,358.8949,344.0539,345.9455,118534.0
2021-10-28 09:40:00,369.3,370.64,367.41,370.03,49237.0,347.5453,348.8064,345.7666,348.2323,49237.0
2021-10-28 09:50:00,370.13,370.65,367.95,368.5,24490.0,348.3264,348.8158,346.2748,346.7924,24490.0
2021-10-28 10:00:00,368.5,369.26,363.27,364.04,50610.0,346.7924,347.5077,341.8705,342.5952,50610.0
2021-10-28 10:10:00,364.34,364.72,361.84,361.84,47882.0,342.8775,343.2351,340.5248,340.5248,47882.0
2021-10-28 10:20:00,362.0,363.78,360.15,363.76,51030.0,340.6753,342.3505,338.9343,342.3317,51030.0
2021-10-28 10:30:00,363.65,363.74,361.73,363.27,17725.0,342.2281,342.3128,340.4212,341.8705,17725.0
2021-10-28 10:40:00,363.25,363.25,361.35,362.11,23955.0,341.8517,341.8517,340.0636,340.7789,23955.0
2021-10-28 10:50:00,362.11,364.28,361.75,362.5,15169.0,340.7789,342.821,340.4401,341.1459,15169.0
2021-10-28 11:00:00,362.75,363.18,361.33,362.49,11648.0,341.3812,341.7858,340.0448,341.1365,11648.0
2021-10-28 11:10:00,362.45,363.42,360.82,361.07,12650.0,341.0988,342.0117,339.5648,339.8001,12650.0
2021-10-28 11:20:00,361.22,361.94,360.51,361.82,12010.0,339.9413,340.6189,339.2731,340.5059,12010.0
2021-10-28 11:30:00,361.81,362.8,360.78,361.1,12715.0,340.4965,341.4282,339.5272,339.8284,12715.0
2021-10-28 11:40:00,361.17,361.66,360.01,360.22,28745.0,339.8942,340.3554,338.8026,339.0002,28745.0
2021-10-28 11:50:00,360.08,360.09,358.13,359.5,34230.0,338.8684,338.8779,337.0333,338.3226,34230.0
2021-10-28 12:00:00,359.51,359.72,358.97,359.72,10629.0,338.332,338.5296,337.8238,338.5296,10629.0
2021-10-28 12:10:00,359.56,359.6,358.57,358.97,13981.0,338.3791,338.4167,337.4474,337.8238,13981.0
2021-10-28 12:20:00,358.88,358.96,357.39,357.76,12190.0,337.7391,337.8144,336.3369,336.6851,12190.0
2021-10-28 12:30:00,357.66,357.98,357.0,357.27,12464.0,336.591,336.8921,335.9699,336.224,12464.0
2021-10-28 12:40:00,357.17,359.64,357.0,359.64,12149.0,336.1299,338.4544,335.9699,338.4544,12149.0
2021-10-28 12:50:00,359.38,361.45,359.38,360.53,32019.0,338.2097,340.1577,338.2097,339.2919,32019.0
2021-10-28 13:00:00,360.74,361.34,359.09,359.96,17609.0,339.4896,340.0542,337.9368,338.7555,17609.0
2021-10-28 13:10:00,359.79,359.88,359.13,359.62,12488.0,338.5955,338.6802,337.9744,338.4355,12488.0
2021-10-28 13:20:00,359.47,359.84,359.16,359.75,12085.0,338.2944,338.6426,338.0026,338.5579,12085.0
2021-10-28 13:30:00,359.85,361.68,359.85,361.68,9585.0,338.652,340.3742,338.652,340.3742,9585.0
2021-10-28 13:40:00,361.92,362.62,361.54,362.2,9295.0,340.6,341.2588,340.2424,340.8636,9295.0
2021-10-28 13:50:00,362.15,362.45,362.0,362.25,9396.0,340.8165,341.0988,340.6753,340.9106,9396.0
2021-10-28 14:00:00,362.19,363.06,360.81,360.81,39976.0,340.8541,341.6729,339.5554,339.5554,39976.0
2021-10-28 14:10:00,360.72,361.31,359.15,359.42,9679.0,339.4707,340.026,337.9932,338.2473,9679.0
2021-10-28 14:20:00,359.31,359.31,358.6,358.66,16941.0,338.1438,338.1438,337.4756,337.5321,16941.0
2021-10-28 14:30:00,358.64,358.9,358.13,358.48,11020.0,337.5133,337.758,337.0333,337.3627,11020.0
2021-10-28 14:40:00,358.45,358.86,358.13,358.25,12929.0,337.3345,337.7203,337.0333,337.1462,12929.0
2021-10-28 14:50:00,358.25,358.27,356.7,356.95,37411.0,337.1462,337.1651,335.6875,335.9228,37411.0
2021-10-28 15:00:00,356.89,356.91,355.13,355.14,27102.0,335.8664,335.8852,334.21,334.2194,27102.0
2021-10-28 15:10:00,355.21,355.94,354.61,355.29,27406.0,334.2853,334.9723,333.7207,334.3606,27406.0
2021-10-28 15:20:00,355.24,355.4,354.15,355.03,33214.0,334.3136,334.4641,333.2878,334.1159,33214.0
2021-10-28 15:30:00,355.1,358.57,355.08,358.56,59321.0,334.1818,337.4474,334.163,337.438,59321.0
2021-10-28 15:40:00,358.53,359.5,358.21,358.49,62397.0,337.4097,338.3226,337.1086,337.3721,62397.0
2021-10-28 15:50:00,358.58,359.12,357.63,358.64,107857.0,337.4568,337.965,336.5628,337.5133,107857.0
2021-10-29 09:30:00,352.0,356.59,352.0,356.29,42785.0,331.2644,335.584,331.2644,335.3017,42785.0
2021-10-29 09:40:00,356.34,359.37,356.34,359.08,26982.0,335.3488,338.2003,335.3488,337.9273,26982.0
2021-10-29 09:50:00,359.31,359.31,358.02,358.25,22619.0,338.1438,338.1438,336.9298,337.1462,22619.0
2021-10-29 10:00:00,357.66,357.92,355.35,355.35,11931.0,336.591,336.8357,334.4171,334.4171,11931.0
2021-10-29 10:10:00,355.39,355.89,354.34,355.81,7772.0,334.4547,334.9253,333.4666,334.85,7772.0
2021-10-29 10:20:00,355.85,355.97,353.57,354.02,7965.0,334.8876,335.0006,332.7419,333.1654,7965.0
2021-10-29 10:30:00,353.74,355.11,353.5,354.86,12278.0,332.9019,334.1912,332.6761,333.9559,12278.0
2021-10-29 10:40:00,354.98,356.51,354.82,356.47,9004.0,334.0689,335.5087,333.9183,335.4711,9004.0
2021-10-29 10:50:00,356.57,356.99,355.81,356.26,15071.0,335.5652,335.9605,334.85,335.2735,15071.0
2021-10-29 11:00:00,356.19,357.05,355.87,357.03,12439.0,335.2076,336.0169,334.9064,335.9981,12439.0
2021-10-29 11:10:00,357.03,357.03,355.31,355.34,8479.0,335.9981,335.9981,334.3794,334.4077,8479.0
2021-10-29 11:20:00,355.37,355.72,355.12,355.64,7498.0,334.4359,334.7653,334.2006,334.69,7498.0
2021-10-29 11:30:00,355.71,357.21,355.62,356.56,27121.0,334.7559,336.1675,334.6712,335.5558,27121.0
2021-10-29 11:40:00,356.6,356.67,355.85,356.17,9527.0,335.5934,335.6593,334.8876,335.1888,9527.0
2021-10-29 11:50:00,356.23,356.84,355.86,356.76,9182.0,335.2452,335.8193,334.897,335.744,9182.0
2021-10-29 12:00:00,356.67,357.86,356.57,357.46,10745.0,335.6593,336.7792,335.5652,336.4028,10745.0
2021-10-29 12:10:00,357.46,357.84,357.29,357.62,8845.0,336.4028,336.7604,336.2428,336.5534,8845.0
2021-10-29 12:20:00,357.63,359.29,357.56,359.13,10840.0,336.5628,338.125,336.4969,337.9744,10840.0
2021-10-29 12:30:00,359.15,359.26,358.85,359.14,14018.0,337.9932,338.0967,337.7109,337.9838,14018.0
2021-10-29 12:40:00,359.08,359.1,358.18,358.2,6849.0,337.9273,337.9462,337.0804,337.0992,6849.0
2021-10-29 12:50:00,358.17,358.97,358.12,358.74,10218.0,337.071,337.8238,337.0239,337.6074,10218.0
2021-10-29 13:00:00,358.74,359.66,358.5,359.36,14540.0,337.6074,338.4732,337.3815,338.1909,14540.0
2021-10-29 13:10:00,359.37,359.54,358.95,359.28,16570.0,338.2003,338.3602,337.805,338.1156,16570.0
2021-10-29 13:20:00,359.17,359.25,358.77,359.06,11054.0,338.012,338.0873,337.6356,337.9085,11054.0
2021-10-29 13:30:00,358.9,359.51,358.69,359.3,10236.0,337.758,338.332,337.5603,338.1344,10236.0
2021-10-29 13:40:00,359.3,359.53,358.97,358.99,7379.0,338.1344,338.3508,337.8238,337.8426,7379.0
2021-10-29 13:50:00,358.62,359.04,358.13,358.95,18046.0,337.4944,337.8897,337.0333,337.805,18046.0
2021-10-29 14:00:00,358.96,358.98,358.63,358.66,8556.0,337.8144,337.8332,337.5039,337.5321,8556.0
2021-10-29 14:10:00,358.73,359.12,357.88,358.83,25444.0,337.598,337.965,336.798,337.6921,25444.0
2021-10-29 14:20:00,358.72,359.0,357.27,357.27,18593.0,337.5886,337.8521,336.224,336.224,18593.0
2021-10-29 14:30:00,357.25,357.74,356.62,356.68,7786.0,336.2051,336.6663,335.6123,335.6687,7786.0
2021-10-29 14:40:00,356.86,357.02,356.6,356.92,7974.0,335.8381,335.9887,335.5934,335.8946,7974.0
2021-10-29 14:50:00,356.81,357.23,356.44,356.5,9412.0,335.7911,336.1863,335.4429,335.4993,9412.0
2021-10-29 15:00:00,356.46,357.26,356.34,356.91,5914.0,335.4617,336.2146,335.3488,335.8852,5914.0
2021-10-29 15:10:00,356.91,356.91,356.08,356.27,7171.0,335.8852,335.8852,335.1041,335.2829,7171.0
2021-10-29 15:20:00,356.11,356.22,355.63,355.97,7549.0,335.1323,335.2358,334.6806,335.0006,7549.0
2021-10-29 15:30:00,356.1,356.97,356.04,356.97,11104.0,335.1229,335.9416,335.0664,335.9416,11104.0
2021-10-29 15:40:00,356.98,357.21,356.36,357.21,19408.0,335.9511,336.1675,335.3676,336.1675,19408.0
2021-10-29 15:50:00,357.53,357.53,356.54,357.11,93226.0,336.4687,336.4687,335.537,336.0734,93226.0
2021-11-01 09:30:00,357.0,358.31,356.97,358.31,19507.0,335.9699,337.2027,335.9416,337.2027,19507.0
2021-11-01 09:40:00,358.88,360.81,355.69,355.69,29375.0,337.7391,339.5554,334.737,334.737,29375.0
2021-11-01 09:50:00,355.69,357.84,355.53,356.79,5223.0,334.737,336.7604,334.5865,335.7722,5223.0
2021-11-01 10:00:00,356.75,356.99,355.78,356.43,11533.0,335.7346,335.9605,334.8217,335.4335,11533.0
2021-11-01 10:10:00,356.43,356.43,354.5,354.58,6371.0,335.4335,335.4335,333.6171,333.6924,6371.0
2021-11-01 10:20:00,354.88,354.89,353.29,353.3,5623.0,333.9748,333.9842,332.4784,332.4878,5623.0
2021-11-01 10:30:00,353.3,354.13,352.92,353.24,17150.0,332.4878,333.2689,332.1302,332.4314,17150.0
2021-11-01 10:40:00,353.22,354.33,353.15,353.35,10482.0,332.4125,333.4572,332.3467,332.5349,10482.0
2021-11-01 10:50:00,353.5,353.94,353.14,353.47,9366.0,332.6761,333.0901,332.3373,332.6478,9366.0
2021-11-01 11:00:00,353.5,354.61,353.48,354.29,7030.0,332.6761,333.7207,332.6572,333.4195,7030.0
2021-11-01 11:10:00,354.18,354.56,354.12,354.47,5221.0,333.316,333.6736,333.2595,333.5889,5221.0
2021-11-01 11:20:00,354.3,355.11,354.3,354.98,5383.0,333.4289,334.1912,333.4289,334.0689,5383.0
2021-11-01 11:30:00,355.23,356.48,355.23,355.61,7792.0,334.3041,335.4805,334.3041,334.6618,7792.0
2021-11-01 11:40:00,355.5,356.46,355.17,356.46,11048.0,334.5582,335.4617,334.2477,335.4617,11048.0
2021-11-01 11:50:00,356.8,358.59,356.52,356.98,19469.0,335.7817,337.4662,335.5182,335.9511,19469.0
2021-11-01 12:00:00,356.98,357.22,356.48,356.49,5330.0,335.9511,336.1769,335.4805,335.4899,5330.0
2021-11-01 12:10:00,356.43,356.71,355.79,355.79,8868.0,335.4335,335.697,334.8312,334.8312,8868.0
2021-11-01 12:20:00,355.74,356.04,355.54,355.57,3410.0,334.7841,335.0664,334.5959,334.6241,3410.0
2021-11-01 12:30:00,355.56,355.91,355.07,355.25,8406.0,334.6147,334.9441,334.1536,334.323,8406.0
2021-11-01 12:40:00,355.32,355.89,355.0,355.89,6235.0,334.3888,334.9253,334.0877,334.9253,6235.0
2021-11-01 12:50:00,355.82,355.97,354.54,354.66,14733.0,334.8594,335.0006,333.6548,333.7677,14733.0
2021-11-01 13:00:00,354.88,355.05,354.52,354.61,6428.0,333.9748,334.1347,333.636,333.7207,6428.0
2021-11-01 13:10:00,354.66,354.97,354.18,354.21,4705.0,333.7677,334.0595,333.316,333.3442,4705.0
2021-11-01 13:20:00,354.2,354.58,353.8,354.41,9112.0,333.3348,333.6924,332.9584,333.5324,9112.0
2021-11-01 13:30:00,354.38,354.52,354.15,354.27,6251.0,333.5042,333.636,333.2878,333.4007,6251.0
2021-11-01 13:40:00,354.33,354.85,354.26,354.41,5002.0,333.4572,333.9465,333.3913,333.5324,5002.0
2021-11-01 13:50:00,354.35,354.66,354.28,354.44,5230.0,333.476,333.7677,333.4101,333.5607,5230.0
2021-11-01 14:00:00,354.46,354.96,354.18,354.33,12824.0,333.5795,334.05,333.316,333.4572,12824.0
2021-11-01 14:10:00,354.48,354.69,354.14,354.69,4576.0,333.5983,333.796,333.2784,333.796,4576.0
2021-11-01 14:20:00,354.81,355.3,354.68,355.24,7195.0,333.9089,334.37,333.7865,334.3136,7195.0
2021-11-01 14:30:00,355.41,355.83,355.3,355.59,5130.0,334.4735,334.8688,334.37,334.6429,5130.0
2021-11-01 14:40:00,355.57,355.74,355.0,355.74,11203.0,334.6241,334.7841,334.0877,334.7841,11203.0
2021-11-01 14:50:00,355.64,355.86,355.21,355.21,7185.0,334.69,334.897,334.2853,334.2853,7185.0
2021-11-01 15:00:00,355.13,355.13,354.1,354.45,6923.0,334.21,334.21,333.2407,333.5701,6923.0
2021-11-01 15:10:00,354.57,354.61,353.86,353.86,3500.0,333.683,333.7207,333.0148,333.0148,3500.0
2021-11-01 15:20:00,353.8,355.15,353.8,354.93,11402.0,332.9584,334.2289,332.9584,334.0218,11402.0
2021-11-01 15:30:00,354.93,355.13,354.45,354.55,11124.0,334.0218,334.21,333.5701,333.6642,11124.0
2021-11-01 15:40:00,354.44,355.31,354.44,355.01,17034.0,333.5607,334.3794,333.5607,334.0971,17034.0
2021-11-01 15:50:00,355.73,355.73,354.18,354.64,41523.0,334.7747,334.7747,333.316,333.7489,41523.0
2021-11-02 09:30:00,357.0,358.27,356.54,356.55,26062.0,335.9699,337.1651,335.537,335.5464,26062.0
2021-11-02 09:40:00,356.52,356.52,354.04,354.59,15691.0,335.5182,335.5182,333.1842,333.7018,15691.0
2021-11-02 09:50:00,354.25,355.38,353.46,355.18,10924.0,333.3819,334.4453,332.6384,334.2571,10924.0
2021-11-02 10:00:00,355.18,355.18,353.87,354.0,10743.0,334.2571,334.2571,333.0243,333.1466,10743.0
2021-11-02 10:10:00,354.0,354.0,353.13,353.5,7706.0,333.1466,333.1466,332.3278,332.6761,7706.0
2021-11-02 10:20:00,353.51,353.83,353.1,353.1,7339.0,332.6855,332.9866,332.2996,332.2996,7339.0
2021-11-02 10:30:00,353.32,353.41,352.34,352.34,12848.0,332.5067,332.5914,331.5844,331.5844,12848.0
2021-11-02 10:40:00,352.19,352.63,351.64,351.65,15893.0,331.4432,331.8573,330.9256,330.935,15893.0
2021-11-02 10:50:00,351.43,352.3,351.29,352.25,10448.0,330.728,331.5467,330.5962,331.4997,10448.0
2021-11-02 11:00:00,352.23,352.29,351.01,351.89,14483.0,331.4809,331.5373,330.3327,331.1609,14483.0
2021-11-02 11:10:00,351.88,352.0,351.18,351.4,15922.0,331.1515,331.2644,330.4927,330.6998,15922.0
2021-11-02 11:20:00,351.4,351.62,350.86,351.02,7157.0,330.6998,330.9068,330.1916,330.3421,7157.0
2021-11-02 11:30:00,351.03,351.42,350.98,351.06,6250.0,330.3516,330.7186,330.3045,330.3798,6250.0
2021-11-02 11:40:00,351.05,351.43,350.34,351.04,12749.0,330.3704,330.728,329.7022,330.361,12749.0
2021-11-02 11:50:00,351.17,351.95,350.98,351.94,7201.0,330.4833,331.2174,330.3045,331.2079,7201.0
2021-11-02 12:00:00,351.94,354.07,351.77,354.05,12190.0,331.2079,333.2125,331.048,333.1937,12190.0
2021-11-02 12:10:00,354.07,354.79,353.84,354.01,22679.0,333.2125,333.8901,332.996,333.156,22679.0
2021-11-02 12:20:00,354.11,354.34,352.85,352.99,21776.0,333.2501,333.4666,332.0643,332.1961,21776.0
2021-11-02 12:30:00,352.92,353.88,352.91,353.56,15992.0,332.1302,333.0337,332.1208,332.7325,15992.0
2021-11-02 12:40:00,353.76,353.84,353.39,353.56,5961.0,332.9207,332.996,332.5725,332.7325,5961.0
2021-11-02 12:50:00,353.56,353.75,353.35,353.4,8193.0,332.7325,332.9113,332.5349,332.5819,8193.0
2021-11-02 13:00:00,353.5,353.6,352.38,352.73,26858.0,332.6761,332.7702,331.622,331.9514,26858.0
2021-11-02 13:10:00,352.65,353.07,352.52,352.87,4443.0,331.8761,332.2714,331.7538,332.0832,4443.0
2021-11-02 13:20:00,352.72,353.37,352.68,352.92,6052.0,331.942,332.5537,331.9044,332.1302,6052.0
2021-11-02 13:30:00,353.12,353.46,352.81,353.4,9073.0,332.3184,332.6384,332.0267,332.5819,9073.0
2021-11-02 13:40:00,353.39,353.41,352.95,353.1,6802.0,332.5725,332.5914,332.1585,332.2996,6802.0
2021-11-02 13:50:00,353.05,353.11,352.03,352.65,9146.0,332.2526,332.309,331.2926,331.8761,9146.0
2021-11-02 14:00:00,352.64,354.23,352.64,354.02,8312.0,331.8667,333.3631,331.8667,333.1654,8312.0
2021-11-02 14:10:00,354.02,354.38,353.83,354.15,12496.0,333.1654,333.5042,332.9866,333.2878,12496.0
2021-11-02 14:20:00,354.19,354.25,353.48,354.02,10497.0,333.3254,333.3819,332.6572,333.1654,10497.0
2021-11-02 14:30:00,353.9,354.24,353.79,353.79,20798.0,333.0525,333.3725,332.949,332.949,20798.0
2021-11-02 14:40:00,353.74,354.22,353.74,353.91,6041.0,332.9019,333.3536,332.9019,333.0619,6041.0
2021-11-02 14:50:00,354.01,354.01,353.3,353.82,5106.0,333.156,333.156,332.4878,332.9772,5106.0
2021-11-02 15:00:00,353.77,354.15,353.75,353.99,8530.0,332.9301,333.2878,332.9113,333.1372,8530.0
2021-11-02 15:10:00,353.99,353.99,353.39,353.39,8713.0,333.1372,333.1372,332.5725,332.5725,8713.0
2021-11-02 15:20:00,353.48,353.78,353.16,353.36,7067.0,332.6572,332.9396,332.3561,332.5443,7067.0
2021-11-02 15:30:00,353.3,353.58,352.76,353.14,16111.0,332.4878,332.7513,331.9796,332.3373,16111.0
2021-11-02 15:40:00,353.23,353.7,353.14,353.59,21710.0,332.422,332.8643,332.3373,332.7608,21710.0
2021-11-02 15:50:00,353.63,353.63,352.71,353.33,76554.0,332.7984,332.7984,331.9326,332.5161,76554.0
2021-11-03 09:30:00,350.02,354.05,349.5,353.83,29233.0,329.4011,333.1937,328.9117,332.9866,29233.0
2021-11-03 09:40:00,353.89,353.96,352.45,352.45,8829.0,333.0431,333.109,331.6879,331.6879,8829.0
2021-11-03 09:50:00,353.15,354.26,353.15,353.56,6463.0,332.3467,333.3913,332.3467,332.7325,6463.0
2021-11-03 10:00:00,353.39,354.61,353.23,353.59,12885.0,332.5725,333.7207,332.422,332.7608,12885.0
2021-11-03 10:10:00,353.65,354.27,353.06,354.27,6524.0,332.8172,333.4007,332.262,333.4007,6524.0
2021-11-03 10:20:00,354.43,354.6,353.32,353.45,9209.0,333.5513,333.7113,332.5067,332.629,9209.0
2021-11-03 10:30:00,353.36,353.96,352.63,353.88,6351.0,332.5443,333.109,331.8573,333.0337,6351.0
2021-11-03 10:40:00,353.9,354.11,353.58,353.77,4865.0,333.0525,333.2501,332.7513,332.9301,4865.0
2021-11-03 10:50:00,353.84,353.84,353.05,353.47,8077.0,332.996,332.996,332.2526,332.6478,8077.0
2021-11-03 11:00:00,353.3,353.3,352.31,352.35,3206.0,332.4878,332.4878,331.5562,331.5938,3206.0
2021-11-03 11:10:00,352.04,352.55,352.04,352.41,11619.0,331.3021,331.782,331.3021,331.6503,11619.0
2021-11-03 11:20:00,352.49,352.49,351.59,351.59,6968.0,331.7256,331.7256,330.8786,330.8786,6968.0
2021-11-03 11:30:00,351.69,351.74,350.82,350.82,4668.0,330.9727,331.0197,330.1539,330.1539,4668.0
2021-11-03 11:40:00,350.73,350.89,350.34,350.37,8477.0,330.0692,330.2198,329.7022,329.7304,8477.0
2021-11-03 11:50:00,350.46,350.68,350.0,350.0,7428.0,329.8151,330.0222,329.3822,329.3822,7428.0
2021-11-03 12:00:00,350.15,350.59,349.88,350.57,10786.0,329.5234,329.9375,329.2693,329.9187,10786.0
2021-11-03 12:10:00,350.58,350.66,350.32,350.64,5899.0,329.9281,330.0034,329.6834,329.9845,5899.0
2021-11-03 12:20:00,350.5,350.69,350.2,350.25,5141.0,329.8528,330.0316,329.5704,329.6175,5141.0
2021-11-03 12:30:00,350.27,350.48,350.15,350.47,5029.0,329.6363,329.834,329.5234,329.8245,5029.0
2021-11-03 12:40:00,350.56,351.97,350.56,351.64,10520.0,329.9092,331.2362,329.9092,330.9256,10520.0
2021-11-03 12:50:00,351.51,351.55,351.21,351.34,3133.0,330.8033,330.8409,330.521,330.6433,3133.0
2021-11-03 13:00:00,351.44,352.23,351.44,352.21,2911.0,330.7374,331.4809,330.7374,331.462,2911.0
2021-11-03 13:10:00,352.15,352.63,352.15,352.56,6592.0,331.4056,331.8573,331.4056,331.7914,6592.0
2021-11-03 13:20:00,352.56,352.56,351.98,352.13,5331.0,331.7914,331.7914,331.2456,331.3868,5331.0
2021-11-03 13:30:00,352.15,352.44,351.48,351.48,3390.0,331.4056,331.6785,330.775,330.775,3390.0
2021-11-03 13:40:00,351.42,351.42,350.5,350.62,6637.0,330.7186,330.7186,329.8528,329.9657,6637.0
2021-11-03 13:50:00,350.52,351.06,350.44,350.58,5547.0,329.8716,330.3798,329.7963,329.9281,5547.0
2021-11-03 14:00:00,350.74,352.0,350.71,352.0,3890.0,330.0786,331.2644,330.0504,331.2644,3890.0
2021-11-03 14:10:00,352.08,352.56,351.87,352.26,9217.0,331.3397,331.7914,331.1421,331.5091,9217.0
2021-11-03 14:20:00,352.33,352.37,352.0,352.31,4622.0,331.575,331.6126,331.2644,331.5562,4622.0
2021-11-03 14:30:00,352.31,352.59,352.12,352.12,6585.0,331.5562,331.8197,331.3773,331.3773,6585.0
2021-11-03 14:40:00,352.15,353.13,352.06,353.05,7389.0,331.4056,332.3278,331.3209,332.2526,7389.0
2021-11-03 14:50:00,353.05,353.38,352.97,353.27,6641.0,332.2526,332.5631,332.1773,332.4596,6641.0
2021-11-03 15:00:00,353.33,353.85,352.97,353.78,7387.0,332.5161,333.0054,332.1773,332.9396,7387.0
2021-11-03 15:10:00,353.86,353.93,353.28,353.35,6827.0,333.0148,333.0807,332.469,332.5349,6827.0
2021-11-03 15:20:00,353.41,353.76,353.27,353.36,6181.0,332.5914,332.9207,332.4596,332.5443,6181.0
2021-11-03 15:30:00,353.46,354.48,353.36,353.94,9931.0,332.6384,333.5983,332.5443,333.0901,9931.0
2021-11-03 15:40:00,353.9,354.73,353.9,354.72,15784.0,333.0525,333.8336,333.0525,333.8242,15784.0
2021-11-03 15:50:00,354.75,354.75,353.95,354.09,41843.0,333.8524,333.8524,333.0995,333.2313,41843.0
2021-11-04 09:30:00,353.27,356.0,353.27,355.83,13543.0,332.4596,335.0288,332.4596,334.8688,13543.0
2021-11-04 09:40:00,356.0,357.09,355.62,356.94,4449.0,335.0288,336.0546,334.6712,335.9134,4449.0
2021-11-04 09:50:00,357.01,358.1,357.0,358.09,12300.0,335.9793,337.0051,335.9699,336.9957,12300.0
2021-11-04 10:00:00,357.89,358.96,357.53,358.08,8164.0,336.8074,337.8144,336.4687,336.9863,8164.0
2021-11-04 10:10:00,358.07,359.0,357.9,358.19,8595.0,336.9768,337.8521,336.8169,337.0898,8595.0
2021-11-04 10:20:00,358.35,359.29,357.3,357.3,25891.0,337.2404,338.125,336.2522,336.2522,25891.0
2021-11-04 10:30:00,357.49,357.97,356.89,357.44,27993.0,336.431,336.8827,335.8664,336.384,27993.0
2021-11-04 10:40:00,357.48,357.73,355.44,355.65,29018.0,336.4216,336.6569,334.5018,334.6994,29018.0
2021-11-04 10:50:00,355.69,356.66,355.69,356.57,24344.0,334.737,335.6499,334.737,335.5652,24344.0
2021-11-04 11:00:00,357.1,357.92,357.06,357.78,6781.0,336.064,336.8357,336.0263,336.7039,6781.0
2021-11-04 11:10:00,357.77,357.95,357.1,357.95,5234.0,336.6945,336.8639,336.064,336.8639,5234.0
2021-11-04 11:20:00,357.87,357.87,357.35,357.71,8244.0,336.7886,336.7886,336.2993,336.6381,8244.0
2021-11-04 11:30:00,357.93,358.21,357.09,357.52,9244.0,336.8451,337.1086,336.0546,336.4592,9244.0
2021-11-04 11:40:00,357.61,357.73,357.1,357.18,34633.0,336.5439,336.6569,336.064,336.1393,34633.0
2021-11-04 11:50:00,357.24,358.44,357.1,358.44,14505.0,336.1957,337.325,336.064,337.325,14505.0
2021-11-04 12:00:00,358.19,359.23,358.14,359.19,3591.0,337.0898,338.0685,337.0427,338.0309,3591.0
2021-11-04 12:10:00,359.23,359.5,358.91,359.37,8505.0,338.0685,338.3226,337.7674,338.2003,8505.0
2021-11-04 12:20:00,359.33,359.54,358.42,358.51,11817.0,338.1626,338.3602,337.3062,337.3909,11817.0
2021-11-04 12:30:00,358.5,358.56,358.05,358.32,8722.0,337.3815,337.438,336.958,337.2121,8722.0
2021-11-04 12:40:00,358.5,358.59,358.03,358.15,3841.0,337.3815,337.4662,336.9392,337.0521,3841.0
2021-11-04 12:50:00,358.27,358.27,357.92,357.92,2600.0,337.1651,337.1651,336.8357,336.8357,2600.0
2021-11-04 13:00:00,357.77,357.77,357.24,357.34,4539.0,336.6945,336.6945,336.1957,336.2898,4539.0
2021-11-04 13:10:00,357.52,357.88,357.47,357.88,3830.0,336.4592,336.798,336.4122,336.798,3830.0
2021-11-04 13:20:00,357.96,357.96,357.3,357.3,2906.0,336.8733,336.8733,336.2522,336.2522,2906.0
2021-11-04 13:30:00,357.42,357.54,357.28,357.37,3407.0,336.3651,336.4781,336.2334,336.3181,3407.0
2021-11-04 13:40:00,357.36,357.85,357.36,357.85,3075.0,336.3087,336.7698,336.3087,336.7698,3075.0
2021-11-04 13:50:00,357.74,357.89,357.51,357.81,3958.0,336.6663,336.8074,336.4498,336.7322,3958.0
2021-11-04 14:00:00,357.82,358.42,357.77,358.0,3588.0,336.7416,337.3062,336.6945,336.911,3588.0
2021-11-04 14:10:00,357.86,358.26,357.85,358.05,4211.0,336.7792,337.1557,336.7698,336.958,4211.0
2021-11-04 14:20:00,358.05,358.05,357.79,357.88,2912.0,336.958,336.958,336.7133,336.798,2912.0
2021-11-04 14:30:00,357.86,357.89,357.6,357.81,2418.0,336.7792,336.8074,336.5345,336.7322,2418.0
2021-11-04 14:40:00,357.87,358.36,357.68,358.15,3654.0,336.7886,337.2498,336.6098,337.0521,3654.0
2021-11-04 14:50:00,358.18,358.34,357.43,357.5,89186.0,337.0804,337.2309,336.3745,336.4404,89186.0
2021-11-04 15:00:00,357.59,357.68,357.32,357.49,30518.0,336.5251,336.6098,336.271,336.431,30518.0
2021-11-04 15:10:00,357.47,357.83,356.97,357.31,36657.0,336.4122,336.751,335.9416,336.2616,36657.0
2021-11-04 15:20:00,357.25,357.43,357.11,357.3,22796.0,336.2051,336.3745,336.0734,336.2522,22796.0
2021-11-04 15:30:00,357.31,357.41,357.15,357.41,55243.0,336.2616,336.3557,336.111,336.3557,55243.0
2021-11-04 15:40:00,357.36,357.43,356.89,357.02,35468.0,336.3087,336.3745,335.8664,335.9887,35468.0
2021-11-04 15:50:00,357.04,357.07,355.93,356.7,104755.0,336.0075,336.0358,334.9629,335.6875,104755.0
2021-11-05 09:30:00,361.0,361.3,358.53,359.56,44277.0,339.7342,340.0166,337.4097,338.3791,44277.0
2021-11-05 09:40:00,359.94,361.71,359.93,360.28,52302.0,338.7367,340.4024,338.7273,339.0567,52302.0
2021-11-05 09:50:00,360.25,364.6,360.24,362.8,49037.0,339.0284,343.1222,339.019,341.4282,49037.0
2021-11-05 10:00:00,362.85,363.44,362.24,363.17,28640.0,341.4753,342.0305,340.9012,341.7764,28640.0
2021-11-05 10:10:00,363.16,363.3,362.27,362.6,8974.0,341.767,341.8988,340.9294,341.24,8974.0
2021-11-05 10:20:00,362.75,363.05,362.21,362.85,24277.0,341.3812,341.6635,340.873,341.4753,24277.0
2021-11-05 10:30:00,362.69,363.27,362.36,362.78,14930.0,341.3247,341.8705,341.0141,341.4094,14930.0
2021-11-05 10:40:00,362.52,363.5,362.04,363.1,14627.0,341.1647,342.087,340.713,341.7105,14627.0
2021-11-05 10:50:00,363.22,363.82,362.78,363.26,19610.0,341.8235,342.3881,341.4094,341.8611,19610.0
2021-11-05 11:00:00,363.28,363.33,362.15,363.14,7095.0,341.8799,341.927,340.8165,341.7482,7095.0
2021-11-05 11:10:00,363.26,363.41,362.93,363.25,7863.0,341.8611,342.0023,341.5506,341.8517,7863.0
2021-11-05 11:20:00,363.32,363.58,362.62,362.8,12224.0,341.9176,342.1623,341.2588,341.4282,12224.0
2021-11-05 11:30:00,362.79,363.46,362.47,362.48,10001.0,341.4188,342.0493,341.1176,341.1271,10001.0
2021-11-05 11:40:00,362.63,362.77,362.09,362.49,5885.0,341.2682,341.4,340.76,341.1365,5885.0
2021-11-05 11:50:00,362.32,362.95,362.27,362.66,7161.0,340.9765,341.5694,340.9294,341.2965,7161.0
2021-11-05 12:00:00,362.7,363.71,362.49,363.46,21944.0,341.3341,342.2846,341.1365,342.0493,21944.0
2021-11-05 12:10:00,363.58,364.69,363.58,364.63,7987.0,342.1623,343.2069,342.1623,343.1504,7987.0
2021-11-05 12:20:00,364.67,365.51,364.6,365.46,14754.0,343.1881,343.9786,343.1222,343.9315,14754.0
2021-11-05 12:30:00,365.49,366.5,365.49,366.33,14142.0,343.9597,344.9103,343.9597,344.7503,14142.0
2021-11-05 12:40:00,366.35,366.54,365.58,365.63,12824.0,344.7691,344.9479,344.0444,344.0915,12824.0
2021-11-05 12:50:00,365.63,365.71,364.78,364.93,8702.0,344.0915,344.1668,343.2916,343.4327,8702.0
2021-11-05 13:00:00,365.03,365.03,364.27,364.36,4842.0,343.5268,343.5268,342.8116,342.8963,4842.0
2021-11-05 13:10:00,364.44,364.63,363.62,363.62,8315.0,342.9716,343.1504,342.1999,342.1999,8315.0
2021-11-05 13:20:00,363.67,363.67,362.8,363.42,7903.0,342.247,342.247,341.4282,342.0117,7903.0
2021-11-05 13:30:00,363.26,364.09,363.22,363.77,7751.0,341.8611,342.6422,341.8235,342.3411,7751.0
2021-11-05 13:40:00,363.57,364.22,363.5,363.83,6514.0,342.1529,342.7646,342.087,342.3975,6514.0
2021-11-05 13:50:00,363.96,364.21,363.67,363.81,6179.0,342.5199,342.7551,342.247,342.3787,6179.0
2021-11-05 14:00:00,363.89,364.51,363.89,364.34,5550.0,342.454,343.0375,342.454,342.8775,5550.0
2021-11-05 14:10:00,364.44,364.69,364.18,364.63,5260.0,342.9716,343.2069,342.7269,343.1504,5260.0
2021-11-05 14:20:00,364.69,365.12,364.67,364.83,8913.0,343.2069,343.6115,343.1881,343.3386,8913.0
2021-11-05 14:30:00,364.83,364.92,364.25,364.25,4983.0,343.3386,343.4233,342.7928,342.7928,4983.0
2021-11-05 14:40:00,364.31,364.42,363.88,364.35,10134.0,342.8493,342.9528,342.4446,342.8869,10134.0
2021-11-05 14:50:00,364.44,364.56,364.19,364.42,18401.0,342.9716,343.0845,342.7363,342.9528,18401.0
2021-11-05 15:00:00,364.54,365.61,364.47,365.53,18801.0,343.0657,344.0727,342.9998,343.9974,18801.0
2021-11-05 15:10:00,365.61,365.71,364.79,365.02,18287.0,344.0727,344.1668,343.301,343.5174,18287.0
2021-11-05 15:20:00,365.1,365.25,364.56,364.6,24015.0,343.5927,343.7339,343.0845,343.1222,24015.0
2021-11-05 15:30:00,364.53,365.73,364.53,365.42,28514.0,343.0563,344.1856,343.0563,343.8939,28514.0
2021-11-05 15:40:00,365.36,365.92,365.1,365.1,24881.0,343.8374,344.3644,343.5927,343.5927,24881.0
2021-11-05 15:50:00,365.12,365.33,364.32,364.44,79435.0,343.6115,343.8092,342.8587,342.9716,79435.0
2021-11-08 09:30:00,365.0,365.46,361.44,361.44,22757.0,343.4986,343.9315,340.1483,340.1483,22757.0
2021-11-08 09:40:00,361.78,363.73,361.61,362.03,9555.0,340.4683,342.3034,340.3083,340.7036,9555.0
2021-11-08 09:50:00,361.84,363.36,361.83,363.26,5805.0,340.5248,341.9552,340.5154,341.8611,5805.0
2021-11-08 10:00:00,362.91,362.91,361.09,361.66,5130.0,341.5317,341.5317,339.8189,340.3554,5130.0
2021-11-08 10:10:00,361.88,362.49,361.79,361.84,5323.0,340.5624,341.1365,340.4777,340.5248,5323.0
2021-11-08 10:20:00,362.18,362.84,361.91,361.91,4781.0,340.8447,341.4659,340.5906,340.5906,4781.0
2021-11-08 10:30:00,362.28,362.97,362.27,362.28,3672.0,340.9388,341.5882,340.9294,340.9388,3672.0
2021-11-08 10:40:00,362.52,362.76,361.89,362.41,4512.0,341.1647,341.3906,340.5718,341.0612,4512.0
2021-11-08 10:50:00,362.79,363.15,362.56,362.68,7037.0,341.4188,341.7576,341.2023,341.3153,7037.0
2021-11-08 11:00:00,362.56,363.28,362.55,362.79,5174.0,341.2023,341.8799,341.1929,341.4188,5174.0
2021-11-08 11:10:00,362.61,362.61,362.14,362.33,4071.0,341.2494,341.2494,340.8071,340.9859,4071.0
2021-11-08 11:20:00,362.48,362.48,361.8,362.06,8146.0,341.1271,341.1271,340.4871,340.7318,8146.0
2021-11-08 11:30:00,361.94,362.04,361.35,361.49,3300.0,340.6189,340.713,340.0636,340.1954,3300.0
2021-11-08 11:40:00,361.47,362.03,361.46,361.54,3850.0,340.1766,340.7036,340.1671,340.2424,3850.0
2021-11-08 11:50:00,361.42,361.83,360.48,360.97,8201.0,340.1295,340.5154,339.2449,339.706,8201.0
2021-11-08 12:00:00,360.97,361.28,360.44,361.0,6750.0,339.706,339.9978,339.2072,339.7342,6750.0
2021-11-08 12:10:00,361.05,361.1,360.6,360.92,4100.0,339.7813,339.8284,339.3578,339.659,4100.0
2021-11-08 12:20:00,360.91,361.24,360.62,361.24,6143.0,339.6495,339.9601,339.3766,339.9601,6143.0
2021-11-08 12:30:00,361.26,361.46,361.1,361.37,3254.0,339.9789,340.1671,339.8284,340.0824,3254.0
2021-11-08 12:40:00,361.54,361.61,360.9,360.97,4249.0,340.2424,340.3083,339.6401,339.706,4249.0
2021-11-08 12:50:00,361.13,361.33,360.96,361.22,4107.0,339.8566,340.0448,339.6966,339.9413,4107.0
2021-11-08 13:00:00,361.43,361.55,360.4,360.4,6329.0,340.1389,340.2518,339.1696,339.1696,6329.0
2021-11-08 13:10:00,360.51,360.76,360.36,360.57,3374.0,339.2731,339.5084,339.1319,339.3296,3374.0
2021-11-08 13:20:00,360.73,361.38,360.73,361.15,3308.0,339.4801,340.0919,339.4801,339.8754,3308.0
2021-11-08 13:30:00,361.14,362.55,361.14,362.44,4815.0,339.866,341.1929,339.866,341.0894,4815.0
2021-11-08 13:40:00,362.54,362.71,362.27,362.49,4307.0,341.1835,341.3435,340.9294,341.1365,4307.0
2021-11-08 13:50:00,362.51,362.84,362.3,362.84,9102.0,341.1553,341.4659,340.9577,341.4659,9102.0
2021-11-08 14:00:00,362.97,363.48,362.96,363.31,3300.0,341.5882,342.0682,341.5788,341.9082,3300.0
2021-11-08 14:10:00,363.24,363.29,363.03,363.07,3884.0,341.8423,341.8893,341.6447,341.6823,3884.0
2021-11-08 14:20:00,363.07,363.18,362.73,363.12,3141.0,341.6823,341.7858,341.3623,341.7294,3141.0
2021-11-08 14:30:00,363.13,363.48,363.04,363.09,2600.0,341.7388,342.0682,341.6541,341.7011,2600.0
2021-11-08 14:40:00,363.26,363.36,363.05,363.24,4353.0,341.8611,341.9552,341.6635,341.8423,4353.0
2021-11-08 14:50:00,363.24,363.44,363.19,363.35,2550.0,341.8423,342.0305,341.7952,341.9458,2550.0
2021-11-08 15:00:00,363.35,363.39,362.97,363.02,3375.0,341.9458,341.9835,341.5882,341.6353,3375.0
2021-11-08 15:10:00,363.09,363.19,362.79,362.79,4384.0,341.7011,341.7952,341.4188,341.4188,4384.0
2021-11-08 15:20:00,362.89,363.24,362.54,363.11,8330.0,341.5129,341.8423,341.1835,341.7199,8330.0
2021-11-08 15:30:00,363.11,364.62,362.99,364.5,12527.0,341.7199,343.141,341.607,343.0281,12527.0
2021-11-08 15:40:00,364.47,364.75,363.88,363.91,9759.0,342.9998,343.2633,342.4446,342.4728,9759.0
2021-11-08 15:50:00,363.96,364.33,363.27,363.29,38080.0,342.5199,342.8681,341.8705,341.8893,38080.0
2021-11-09 09:30:00,363.7,365.95,362.69,364.82,24588.0,342.2752,344.3927,341.3247,343.3292,24588.0
2021-11-09 09:40:00,364.82,364.82,363.3,364.09,4794.0,343.3292,343.3292,341.8988,342.6422,4794.0
2021-11-09 09:50:00,364.24,364.65,363.9,364.26,9878.0,342.7834,343.1692,342.4634,342.8022,9878.0
2021-11-09 10:00:00,364.09,364.1,363.16,363.16,10105.0,342.6422,342.6516,341.767,341.767,10105.0
2021-11-09 10:10:00,363.27,363.4,362.45,362.47,8194.0,341.8705,341.9929,341.0988,341.1176,8194.0
2021-11-09 10:20:00,362.47,362.72,362.25,362.5,9225.0,341.1176,341.3529,340.9106,341.1459,9225.0
2021-11-09 10:30:00,362.51,363.36,362.5,362.71,5907.0,341.1553,341.9552,341.1459,341.3435,5907.0
2021-11-09 10:40:00,362.64,362.71,362.19,362.19,6110.0,341.2776,341.3435,340.8541,340.8541,6110.0
2021-11-09 10:50:00,361.77,362.06,361.45,361.53,5502.0,340.4589,340.7318,340.1577,340.233,5502.0
2021-11-09 11:00:00,361.68,362.49,361.65,361.66,6295.0,340.3742,341.1365,340.346,340.3554,6295.0
2021-11-09 11:10:00,361.61,361.79,360.87,361.08,10970.0,340.3083,340.4777,339.6119,339.8095,10970.0
2021-11-09 11:20:00,361.08,361.56,360.63,361.56,7903.0,339.8095,340.2613,339.386,340.2613,7903.0
2021-11-09 11:30:00,361.55,362.38,361.51,362.38,6495.0,340.2518,341.033,340.2142,341.033,6495.0
2021-11-09 11:40:00,362.38,363.4,362.13,363.34,6280.0,341.033,341.9929,340.7977,341.9364,6280.0
2021-11-09 11:50:00,363.38,363.64,363.05,363.64,8063.0,341.974,342.2187,341.6635,342.2187,8063.0
2021-11-09 12:00:00,363.64,363.98,363.64,363.98,3906.0,342.2187,342.5387,342.2187,342.5387,3906.0
2021-11-09 12:10:00,363.98,364.88,363.98,364.67,6996.0,342.5387,343.3857,342.5387,343.1881,6996.0
2021-11-09 12:20:00,364.64,364.82,364.22,364.62,10050.0,343.1598,343.3292,342.7646,343.141,10050.0
2021-11-09 12:30:00,364.77,365.39,364.5,364.68,5868.0,343.2822,343.8656,343.0281,343.1975,5868.0
2021-11-09 12:40:00,364.51,364.76,364.28,364.31,2060.0,343.0375,343.2728,342.821,342.8493,2060.0
2021-11-09 12:50:00,364.31,364.48,364.3,364.45,2734.0,342.8493,343.0092,342.8398,342.981,2734.0
2021-11-09 13:00:00,364.36,364.86,364.21,364.59,4178.0,342.8963,343.3669,342.7551,343.1128,4178.0
2021-11-09 13:10:00,364.74,365.2,364.62,365.2,4070.0,343.2539,343.6868,343.141,343.6868,4070.0
2021-11-09 13:20:00,365.14,365.23,364.79,365.22,6265.0,343.6304,343.7151,343.301,343.7057,6265.0
2021-11-09 13:30:00,365.14,365.24,364.92,365.05,3607.0,343.6304,343.7245,343.4233,343.5457,3607.0
2021-11-09 13:40:00,365.0,365.24,364.87,365.13,3583.0,343.4986,343.7245,343.3763,343.621,3583.0
2021-11-09 13:50:00,365.13,365.13,365.0,365.0,1813.0,343.621,343.621,343.4986,343.4986,1813.0
2021-11-09 14:00:00,364.98,365.21,364.35,364.35,3586.0,343.4798,343.6962,342.8869,342.8869,3586.0
2021-11-09 14:10:00,364.25,364.42,363.84,364.32,3218.0,342.7928,342.9528,342.4069,342.8587,3218.0
2021-11-09 14:20:00,364.31,364.38,364.08,364.23,5933.0,342.8493,342.9151,342.6328,342.774,5933.0
2021-11-09 14:30:00,364.24,364.24,363.78,363.94,2203.0,342.7834,342.7834,342.3505,342.5011,2203.0
2021-11-09 14:40:00,364.23,364.38,364.18,364.36,3205.0,342.774,342.9151,342.7269,342.8963,3205.0
2021-11-09 14:50:00,364.36,364.82,364.33,364.68,3971.0,342.8963,343.3292,342.8681,343.1975,3971.0
2021-11-09 15:00:00,364.67,364.98,364.67,364.93,7738.0,343.1881,343.4798,343.1881,343.4327,7738.0
2021-11-09 15:10:00,364.96,365.26,364.86,365.13,5954.0,343.461,343.7433,343.3669,343.621,5954.0
2021-11-09 15:20:00,365.18,365.22,364.89,364.95,3642.0,343.668,343.7057,343.3951,343.4516,3642.0
2021-11-09 15:30:00,364.97,364.97,364.58,364.58,5629.0,343.4704,343.4704,343.1034,343.1034,5629.0
2021-11-09 15:40:00,364.62,365.08,364.61,364.88,16506.0,343.141,343.5739,343.1316,343.3857,16506.0
2021-11-09 15:50:00,364.82,365.11,364.33,364.52,35792.0,343.3292,343.6021,342.8681,343.0469,35792.0
2021-11-10 09:30:00,363.79,364.69,363.71,364.45,11599.0,342.3599,343.2069,342.2846,342.981,11599.0
2021-11-10 09:40:00,365.08,365.53,364.57,364.7,3201.0,343.5739,343.9974,343.0939,343.2163,3201.0
2021-11-10 09:50:00,364.81,366.12,364.54,364.98,5367.0,343.3198,344.5526,343.0657,343.4798,5367.0
2021-11-10 10:00:00,364.89,365.1,363.87,363.87,2422.0,343.3951,343.5927,342.4352,342.4352,2422.0
2021-11-10 10:10:00,364.02,364.13,363.05,363.39,3750.0,342.5763,342.6799,341.6635,341.9835,3750.0
2021-11-10 10:20:00,363.9,364.7,363.89,364.37,2874.0,342.4634,343.2163,342.454,342.9057,2874.0
2021-11-10 10:30:00,364.37,365.14,364.15,364.87,3115.0,342.9057,343.6304,342.6987,343.3763,3115.0
2021-11-10 10:40:00,364.86,364.91,364.63,364.76,2342.0,343.3669,343.4139,343.1504,343.2728,2342.0
2021-11-10 10:50:00,364.88,365.12,364.59,365.09,2878.0,343.3857,343.6115,343.1128,343.5833,2878.0
2021-11-10 11:00:00,365.24,365.33,364.98,365.22,2758.0,343.7245,343.8092,343.4798,343.7057,2758.0
2021-11-10 11:10:00,365.33,365.97,365.26,365.97,5881.0,343.8092,344.4115,343.7433,344.4115,5881.0
2021-11-10 11:20:00,365.96,366.2,365.96,366.17,2349.0,344.4021,344.6279,344.4021,344.5997,2349.0
2021-11-10 11:30:00,366.16,366.41,366.07,366.2,2861.0,344.5903,344.8256,344.5056,344.6279,2861.0
2021-11-10 11:40:00,366.29,366.9,366.28,366.66,3481.0,344.7126,345.2867,344.7032,345.0608,3481.0
2021-11-10 11:50:00,366.62,366.62,366.31,366.31,3232.0,345.0232,345.0232,344.7314,344.7314,3232.0
2021-11-10 12:00:00,366.29,366.49,365.97,365.97,1800.0,344.7126,344.9008,344.4115,344.4115,1800.0
2021-11-10 12:10:00,365.78,366.11,365.62,365.74,2637.0,344.2327,344.5432,344.0821,344.195,2637.0
2021-11-10 12:20:00,365.58,365.63,365.52,365.56,1667.0,344.0444,344.0915,343.988,344.0256,1667.0
2021-11-10 12:30:00,365.57,365.62,365.42,365.62,3103.0,344.035,344.0821,343.8939,344.0821,3103.0
2021-11-10 12:40:00,365.72,365.76,365.11,365.11,3437.0,344.1762,344.2138,343.6021,343.6021,3437.0
2021-11-10 12:50:00,365.11,365.26,365.06,365.15,2600.0,343.6021,343.7433,343.5551,343.6398,2600.0
2021-11-10 13:00:00,365.14,365.14,363.96,364.37,30565.0,343.6304,343.6304,342.5199,342.9057,30565.0
2021-11-10 13:10:00,364.37,364.67,363.87,364.03,5343.0,342.9057,343.1881,342.4352,342.5858,5343.0
2021-11-10 13:20:00,364.0,364.18,363.82,364.18,3798.0,342.5575,342.7269,342.3881,342.7269,3798.0
2021-11-10 13:30:00,364.23,364.23,363.62,363.81,2926.0,342.774,342.774,342.1999,342.3787,2926.0
2021-11-10 13:40:00,363.91,364.18,363.53,363.53,1626.0,342.4728,342.7269,342.1152,342.1152,1626.0
2021-11-10 13:50:00,363.3,363.69,363.3,363.58,2700.0,341.8988,342.2658,341.8988,342.1623,2700.0
2021-11-10 14:00:00,363.38,363.38,362.71,362.71,6196.0,341.974,341.974,341.3435,341.3435,6196.0
2021-11-10 14:10:00,362.71,363.07,362.47,362.77,4946.0,341.3435,341.6823,341.1176,341.4,4946.0
2021-11-10 14:20:00,362.77,362.91,362.41,362.42,3406.0,341.4,341.5317,341.0612,341.0706,3406.0
2021-11-10 14:30:00,362.19,362.61,361.97,361.98,5358.0,340.8541,341.2494,340.6471,340.6565,5358.0
2021-11-10 14:40:00,361.96,362.67,361.81,362.43,5808.0,340.6377,341.3059,340.4965,341.08,5808.0
2021-11-10 14:50:00,362.63,362.87,362.32,362.32,3007.0,341.2682,341.4941,340.9765,340.9765,3007.0
2021-11-10 15:00:00,362.29,362.38,361.51,361.51,8392.0,340.9483,341.033,340.2142,340.2142,8392.0
2021-11-10 15:10:00,361.51,362.11,361.47,361.93,9018.0,340.2142,340.7789,340.1766,340.6095,9018.0
2021-11-10 15:20:00,361.98,362.12,361.62,362.01,8800.0,340.6565,340.7883,340.3177,340.6847,8800.0
2021-11-10 15:30:00,362.1,362.19,361.68,361.84,12579.0,340.7694,340.8541,340.3742,340.5248,12579.0
2021-11-10 15:40:00,361.84,362.04,361.37,361.97,23641.0,340.5248,340.713,340.0824,340.6471,23641.0
2021-11-10 15:50:00,362.09,362.78,361.97,361.97,29969.0,340.76,341.4094,340.6471,340.6471,29969.0
2021-11-11 09:30:00,361.05,361.6,359.66,359.67,10790.0,339.7813,340.2989,338.4732,338.4826,10790.0
2021-11-11 09:40:00,359.0,360.25,358.12,358.54,10856.0,337.8521,339.0284,337.0239,337.4192,10856.0
2021-11-11 09:50:00,358.47,358.8,357.09,358.25,6028.0,337.3533,337.6638,336.0546,337.1462,6028.0
2021-11-11 10:00:00,358.09,358.39,357.01,357.25,10181.0,336.9957,337.278,335.9793,336.2051,10181.0
2021-11-11 10:10:00,357.35,359.11,357.0,359.1,7128.0,336.2993,337.9556,335.9699,337.9462,7128.0
2021-11-11 10:20:00,359.14,359.75,359.14,359.56,3537.0,337.9838,338.5579,337.9838,338.3791,3537.0
2021-11-11 10:30:00,359.58,359.68,358.96,359.48,5991.0,338.3979,338.492,337.8144,338.3038,5991.0
2021-11-11 10:40:00,359.48,360.38,359.33,359.88,7861.0,338.3038,339.1508,338.1626,338.6802,7861.0
2021-11-11 10:50:00,359.88,360.16,359.62,359.87,3582.0,338.6802,338.9437,338.4355,338.6708,3582.0
2021-11-11 11:00:00,359.87,359.87,359.28,359.47,5183.0,338.6708,338.6708,338.1156,338.2944,5183.0
2021-11-11 11:10:00,359.58,359.92,359.39,359.9,5516.0,338.3979,338.7179,338.2191,338.699,5516.0
2021-11-11 11:20:00,359.9,360.58,359.9,360.36,4498.0,338.699,339.339,338.699,339.1319,4498.0
2021-11-11 11:30:00,360.12,360.59,360.1,360.36,3985.0,338.9061,339.3484,338.8873,339.1319,3985.0
2021-11-11 11:40:00,360.33,360.38,360.0,360.38,4865.0,339.1037,339.1508,338.7932,339.1508,4865.0
2021-11-11 11:50:00,360.28,360.28,359.53,359.68,4416.0,339.0567,339.0567,338.3508,338.492,4416.0
2021-11-11 12:00:00,359.68,359.76,359.38,359.44,1200.0,338.492,338.5673,338.2097,338.2661,1200.0
2021-11-11 12:10:00,359.33,359.33,358.86,359.28,6218.0,338.1626,338.1626,337.7203,338.1156,6218.0
2021-11-11 12:20:00,359.28,359.54,359.12,359.44,3339.0,338.1156,338.3602,337.965,338.2661,3339.0
2021-11-11 12:30:00,359.44,359.61,359.33,359.35,3402.0,338.2661,338.4261,338.1626,338.1814,3402.0
2021-11-11 12:40:00,359.33,359.33,359.15,359.25,2805.0,338.1626,338.1626,337.9932,338.0873,2805.0
2021-11-11 12:50:00,359.26,359.32,359.07,359.07,3455.0,338.0967,338.1532,337.9179,337.9179,3455.0
2021-11-11 13:00:00,359.16,359.16,358.47,358.53,2716.0,338.0026,338.0026,337.3533,337.4097,2716.0
2021-11-11 13:10:00,358.49,359.11,358.49,359.11,6434.0,337.3721,337.9556,337.3721,337.9556,6434.0
2021-11-11 13:20:00,359.15,359.61,359.1,359.61,3481.0,337.9932,338.4261,337.9462,338.4261,3481.0
2021-11-11 13:30:00,359.54,359.74,359.34,359.74,5343.0,338.3602,338.5485,338.172,338.5485,5343.0
2021-11-11 13:40:00,359.85,360.28,359.84,360.02,5463.0,338.652,339.0567,338.6426,338.812,5463.0
2021-11-11 13:50:00,360.12,360.28,359.48,359.5,4651.0,338.9061,339.0567,338.3038,338.3226,4651.0
2021-11-11 14:00:00,359.37,359.55,359.37,359.55,2726.0,338.2003,338.3697,338.2003,338.3697,2726.0
2021-11-11 14:10:00,359.45,359.59,359.32,359.43,3550.0,338.2756,338.4073,338.1532,338.2567,3550.0
2021-11-11 14:20:00,359.7,359.7,359.24,359.29,2400.0,338.5108,338.5108,338.0779,338.125,2400.0
2021-11-11 14:30:00,359.53,359.86,359.52,359.73,2240.0,338.3508,338.6614,338.3414,338.5391,2240.0
2021-11-11 14:40:00,359.56,359.79,359.32,359.79,4037.0,338.3791,338.5955,338.1532,338.5955,4037.0
2021-11-11 14:50:00,360.03,360.32,359.96,360.06,2100.0,338.8214,339.0943,338.7555,338.8496,2100.0
2021-11-11 15:00:00,359.97,360.02,359.61,359.84,5162.0,338.7649,338.812,338.4261,338.6426,5162.0
2021-11-11 15:10:00,359.75,359.93,359.6,359.91,6941.0,338.5579,338.7273,338.4167,338.7085,6941.0
2021-11-11 15:20:00,359.95,360.2,359.82,359.84,7903.0,338.7461,338.9814,338.6238,338.6426,7903.0
2021-11-11 15:30:00,359.81,360.09,359.53,360.07,8615.0,338.6143,338.8779,338.3508,338.859,8615.0
2021-11-11 15:40:00,360.1,360.4,359.67,359.74,15694.0,338.8873,339.1696,338.4826,338.5485,15694.0
2021-11-11 15:50:00,360.03,360.25,359.48,359.97,45057.0,338.8214,339.0284,338.3038,338.7649,45057.0
2021-11-12 09:30:00,359.61,360.01,358.38,359.68,8935.0,338.4261,338.8026,337.2686,338.492,8935.0
2021-11-12 09:40:00,360.2,360.89,359.96,360.01,5381.0,338.9814,339.6307,338.7555,338.8026,5381.0
2021-11-12 09:50:00,359.75,360.12,359.41,359.76,3092.0,338.5579,338.9061,338.2379,338.5673,3092.0
2021-11-12 10:00:00,359.78,360.36,359.78,360.01,4731.0,338.5861,339.1319,338.5861,338.8026,4731.0
2021-11-12 10:10:00,360.02,360.19,359.48,359.82,6048.0,338.812,338.972,338.3038,338.6238,6048.0
2021-11-12 10:20:00,360.03,360.25,359.68,359.76,5225.0,338.8214,339.0284,338.492,338.5673,5225.0
2021-11-12 10:30:00,359.76,360.26,359.68,359.82,4500.0,338.5673,339.0378,338.492,338.6238,4500.0
2021-11-12 10:40:00,359.9,360.17,359.86,359.93,4700.0,338.699,338.9531,338.6614,338.7273,4700.0
2021-11-12 10:50:00,360.01,360.22,359.5,360.0,3534.0,338.8026,339.0002,338.3226,338.7932,3534.0
2021-11-12 11:00:00,359.99,360.36,359.9,359.92,5205.0,338.7837,339.1319,338.699,338.7179,5205.0
2021-11-12 11:10:00,359.92,360.18,359.59,360.01,4161.0,338.7179,338.9625,338.4073,338.8026,4161.0
2021-11-12 11:20:00,360.01,360.27,359.6,359.94,6097.0,338.8026,339.0472,338.4167,338.7367,6097.0
2021-11-12 11:30:00,359.94,360.09,359.88,360.07,6391.0,338.7367,338.8779,338.6802,338.859,6391.0
2021-11-12 11:40:00,360.04,360.11,359.84,359.9,5702.0,338.8308,338.8967,338.6426,338.699,5702.0
2021-11-12 11:50:00,359.92,360.15,359.9,359.95,23029.0,338.7179,338.9343,338.699,338.7461,23029.0
2021-11-12 12:00:00,359.95,360.49,359.92,360.3,31407.0,338.7461,339.2543,338.7179,339.0755,31407.0
2021-11-12 12:10:00,360.35,360.44,359.96,360.0,13159.0,339.1225,339.2072,338.7555,338.7932,13159.0
2021-11-12 12:20:00,360.0,360.09,359.87,359.96,5494.0,338.7932,338.8779,338.6708,338.7555,5494.0
2021-11-12 12:30:00,359.96,360.03,359.85,359.9,4162.0,338.7555,338.8214,338.652,338.699,4162.0
2021-11-12 12:40:00,359.93,359.93,359.61,359.86,2961.0,338.7273,338.7273,338.4261,338.6614,2961.0
2021-11-12 12:50:00,359.91,360.03,359.78,359.86,3846.0,338.7085,338.8214,338.5861,338.6614,3846.0
2021-11-12 13:00:00,359.86,359.87,359.65,359.65,1074.0,338.6614,338.6708,338.4638,338.4638,1074.0
2021-11-12 13:10:00,359.64,359.64,359.22,359.29,5752.0,338.4544,338.4544,338.0591,338.125,5752.0
2021-11-12 13:20:00,359.29,359.55,359.07,359.55,2425.0,338.125,338.3697,337.9179,338.3697,2425.0
2021-11-12 13:30:00,359.55,360.02,359.55,359.91,2899.0,338.3697,338.812,338.3697,338.7085,2899.0
2021-11-12 13:40:00,360.0,360.07,359.85,359.97,13923.0,338.7932,338.859,338.652,338.7649,13923.0
2021-11-12 13:50:00,359.98,360.04,359.88,360.0,5800.0,338.7743,338.8308,338.6802,338.7932,5800.0
2021-11-12 14:00:00,359.96,360.07,359.85,359.9,4793.0,338.7555,338.859,338.652,338.699,4793.0
2021-11-12 14:10:00,359.9,360.1,359.9,359.99,6016.0,338.699,338.8873,338.699,338.7837,6016.0
2021-11-12 14:20:00,360.0,360.04,359.85,360.0,5154.0,338.7932,338.8308,338.652,338.7932,5154.0
2021-11-12 14:30:00,360.0,360.03,359.54,359.63,6210.0,338.7932,338.8214,338.3602,338.4449,6210.0
2021-11-12 14:40:00,359.56,359.61,359.47,359.56,2525.0,338.3791,338.4261,338.2944,338.3791,2525.0
2021-11-12 14:50:00,359.65,359.66,359.5,359.56,3210.0,338.4638,338.4732,338.3226,338.3791,3210.0
2021-11-12 15:00:00,359.61,359.7,359.56,359.7,3687.0,338.4261,338.5108,338.3791,338.5108,3687.0
2021-11-12 15:10:00,359.67,359.86,359.67,359.81,3953.0,338.4826,338.6614,338.4826,338.6143,3953.0
2021-11-12 15:20:00,359.81,359.88,359.71,359.87,4302.0,338.6143,338.6802,338.5202,338.6708,4302.0
2021-11-12 15:30:00,359.88,360.33,359.76,359.96,13972.0,338.6802,339.1037,338.5673,338.7555,13972.0
2021-11-12 15:40:00,359.89,359.94,359.43,359.72,6540.0,338.6896,338.7367,338.2567,338.5296,6540.0
2021-11-12 15:50:00,359.54,359.78,359.29,359.65,29728.0,338.3602,338.5861,338.125,338.4638,29728.0
2021-11-15 09:30:00,360.5,361.59,359.45,360.09,13645.0,339.2637,340.2895,338.2756,338.8779,13645.0
2021-11-15 09:40:00,360.01,360.64,360.01,360.36,15114.0,338.8026,339.3955,338.8026,339.1319,15114.0
2021-11-15 09:50:00,360.19,361.05,359.95,360.09,11507.0,338.972,339.7813,338.7461,338.8779,11507.0
2021-11-15 10:00:00,360.11,360.82,359.38,359.64,18456.0,338.8967,339.5648,338.2097,338.4544,18456.0
2021-11-15 10:10:00,359.82,360.09,359.27,359.75,6325.0,338.6238,338.8779,338.1062,338.5579,6325.0
2021-11-15 10:20:00,360.11,360.41,359.51,359.98,31521.0,338.8967,339.179,338.332,338.7743,31521.0
2021-11-15 10:30:00,359.93,360.39,359.73,359.94,29218.0,338.7273,339.1602,338.5391,338.7367,29218.0
2021-11-15 10:40:00,360.08,360.25,359.8,360.17,41039.0,338.8684,339.0284,338.6049,338.9531,41039.0
2021-11-15 10:50:00,360.22,360.92,359.98,359.98,39543.0,339.0002,339.659,338.7743,338.7743,39543.0
2021-11-15 11:00:00,360.15,360.18,359.92,360.06,14023.0,338.9343,338.9625,338.7179,338.8496,14023.0
2021-11-15 11:10:00,360.02,360.13,359.81,359.96,17282.0,338.812,338.9155,338.6143,338.7555,17282.0
2021-11-15 11:20:00,360.01,360.08,359.84,359.86,11468.0,338.8026,338.8684,338.6426,338.6614,11468.0
2021-11-15 11:30:00,359.77,360.22,359.55,360.0,32981.0,338.5767,339.0002,338.3697,338.7932,32981.0
2021-11-15 11:40:00,360.01,360.22,359.96,360.18,38091.0,338.8026,339.0002,338.7555,338.9625,38091.0
2021-11-15 11:50:00,360.18,360.3,359.92,360.02,19137.0,338.9625,339.0755,338.7179,338.812,19137.0
2021-11-15 12:00:00,360.0,360.1,359.88,360.0,9609.0,338.7932,338.8873,338.6802,338.7932,9609.0
2021-11-15 12:10:00,360.03,360.13,359.76,359.88,15870.0,338.8214,338.9155,338.5673,338.6802,15870.0
2021-11-15 12:20:00,359.77,360.33,359.77,360.15,23516.0,338.5767,339.1037,338.5767,338.9343,23516.0
2021-11-15 12:30:00,360.19,360.35,359.94,360.1,28639.0,338.972,339.1225,338.7367,338.8873,28639.0
2021-11-15 12:40:00,360.1,360.3,359.98,360.0,18681.0,338.8873,339.0755,338.7743,338.7932,18681.0
2021-11-15 12:50:00,360.02,360.89,359.97,360.74,18039.0,338.812,339.6307,338.7649,339.4896,18039.0
2021-11-15 13:00:00,360.66,360.67,360.46,360.57,20822.0,339.4143,339.4237,339.2261,339.3296,20822.0
2021-11-15 13:10:00,360.59,360.73,360.47,360.53,18495.0,339.3484,339.4801,339.2355,339.2919,18495.0
2021-11-15 13:20:00,360.49,360.63,360.4,360.4,6111.0,339.2543,339.386,339.1696,339.1696,6111.0
2021-11-15 13:30:00,360.4,360.63,360.05,360.55,9287.0,339.1696,339.386,338.8402,339.3108,9287.0
2021-11-15 13:40:00,360.6,360.63,360.35,360.6,4707.0,339.3578,339.386,339.1225,339.3578,4707.0
2021-11-15 13:50:00,360.6,360.76,360.5,360.6,19664.0,339.3578,339.5084,339.2637,339.3578,19664.0
2021-11-15 14:00:00,360.61,360.79,360.48,360.63,25305.0,339.3672,339.5366,339.2449,339.386,25305.0
2021-11-15 14:10:00,360.63,360.7,360.39,360.55,10670.0,339.386,339.4519,339.1602,339.3108,10670.0
2021-11-15 14:20:00,360.54,360.63,360.25,360.25,6908.0,339.3013,339.386,339.0284,339.0284,6908.0
2021-11-15 14:30:00,360.35,360.62,360.23,360.58,5567.0,339.1225,339.3766,339.0096,339.339,5567.0
2021-11-15 14:40:00,360.58,360.58,360.35,360.46,4994.0,339.339,339.339,339.1225,339.2261,4994.0
2021-11-15 14:50:00,360.48,360.55,360.3,360.34,8572.0,339.2449,339.3108,339.0755,339.1131,8572.0
2021-11-15 15:00:00,360.35,360.5,360.18,360.18,3063.0,339.1225,339.2637,338.9625,338.9625,3063.0
2021-11-15 15:10:00,360.2,360.34,360.0,360.0,5354.0,338.9814,339.1131,338.7932,338.7932,5354.0
2021-11-15 15:20:00,360.08,360.17,359.74,359.74,5267.0,338.8684,338.9531,338.5485,338.5485,5267.0
2021-11-15 15:30:00,359.74,360.11,359.59,359.96,5436.0,338.5485,338.8967,338.4073,338.7555,5436.0
2021-11-15 15:40:00,359.96,360.13,359.54,359.7,10161.0,338.7555,338.9155,338.3602,338.5108,10161.0
2021-11-15 15:50:00,359.91,360.01,359.75,360.01,40181.0,338.7085,338.8026,338.5579,338.8026,40181.0
2021-11-16 09:30:00,360.46,361.23,359.54,360.01,23076.0,339.2261,339.9507,338.3602,338.8026,23076.0
2021-11-16 09:40:00,360.0,360.39,359.36,359.85,9815.0,338.7932,339.1602,338.1909,338.652,9815.0
2021-11-16 09:50:00,360.01,360.32,359.49,359.94,8672.0,338.8026,339.0943,338.3132,338.7367,8672.0
2021-11-16 10:00:00,359.94,360.05,359.6,359.73,7178.0,338.7367,338.8402,338.4167,338.5391,7178.0
2021-11-16 10:10:00,359.62,359.99,358.98,359.11,5368.0,338.4355,338.7837,337.8332,337.9556,5368.0
2021-11-16 10:20:00,359.1,359.16,358.07,358.3,7138.0,337.9462,338.0026,336.9768,337.1933,7138.0
2021-11-16 10:30:00,358.4,358.74,358.26,358.45,7361.0,337.2874,337.6074,337.1557,337.3345,7361.0
2021-11-16 10:40:00,358.59,358.59,358.0,358.37,2519.0,337.4662,337.4662,336.911,337.2592,2519.0
2021-11-16 10:50:00,358.55,358.55,358.15,358.28,4386.0,337.4286,337.4286,337.0521,337.1745,4386.0
2021-11-16 11:00:00,358.4,358.54,358.23,358.47,2300.0,337.2874,337.4192,337.1274,337.3533,2300.0
2021-11-16 11:10:00,358.55,358.61,357.79,358.15,6733.0,337.4286,337.485,336.7133,337.0521,6733.0
2021-11-16 11:20:00,358.32,358.45,357.5,357.5,5834.0,337.2121,337.3345,336.4404,336.4404,5834.0
2021-11-16 11:30:00,357.75,358.11,357.75,357.99,3112.0,336.6757,337.0145,336.6757,336.9016,3112.0
2021-11-16 11:40:00,357.96,358.01,357.09,357.1,4307.0,336.8733,336.9204,336.0546,336.064,4307.0
2021-11-16 11:50:00,357.0,357.03,356.54,356.69,4801.0,335.9699,335.9981,335.537,335.6781,4801.0
2021-11-16 12:00:00,356.64,356.69,355.65,355.81,9528.0,335.6311,335.6781,334.6994,334.85,9528.0
2021-11-16 12:10:00,355.8,355.93,355.6,355.7,3139.0,334.8406,334.9629,334.6523,334.7465,3139.0
2021-11-16 12:20:00,355.7,355.95,355.7,355.94,4141.0,334.7465,334.9817,334.7465,334.9723,4141.0
2021-11-16 12:30:00,355.81,356.35,355.81,355.92,8943.0,334.85,335.3582,334.85,334.9535,8943.0
2021-11-16 12:40:00,355.92,356.2,355.84,355.98,13563.0,334.9535,335.217,334.8782,335.01,13563.0
2021-11-16 12:50:00,356.02,356.43,355.96,355.97,21688.0,335.0476,335.4335,334.9911,335.0006,21688.0
2021-11-16 13:00:00,355.99,356.12,355.86,355.93,6255.0,335.0194,335.1417,334.897,334.9629,6255.0
2021-11-16 13:10:00,355.94,356.02,355.82,355.89,2672.0,334.9723,335.0476,334.8594,334.9253,2672.0
2021-11-16 13:20:00,355.9,356.16,355.89,355.97,14281.0,334.9347,335.1794,334.9253,335.0006,14281.0
2021-11-16 13:30:00,356.01,356.28,355.93,355.99,36140.0,335.0382,335.2923,334.9629,335.0194,36140.0
2021-11-16 13:40:00,355.95,356.17,355.86,356.01,14816.0,334.9817,335.1888,334.897,335.0382,14816.0
2021-11-16 13:50:00,356.0,356.0,355.49,355.79,3651.0,335.0288,335.0288,334.5488,334.8312,3651.0
2021-11-16 14:00:00,355.88,356.04,355.27,355.27,6439.0,334.9159,335.0664,334.3418,334.3418,6439.0
2021-11-16 14:10:00,355.22,355.22,354.75,354.75,4531.0,334.2947,334.2947,333.8524,333.8524,4531.0
2021-11-16 14:20:00,354.81,355.17,354.76,355.07,11237.0,333.9089,334.2477,333.8618,334.1536,11237.0
2021-11-16 14:30:00,355.04,355.57,354.93,355.38,3317.0,334.1253,334.6241,334.0218,334.4453,3317.0
2021-11-16 14:40:00,355.52,355.87,355.52,355.75,3886.0,334.5771,334.9064,334.5771,334.7935,3886.0
2021-11-16 14:50:00,355.81,356.75,355.64,356.54,7181.0,334.85,335.7346,334.69,335.537,7181.0
2021-11-16 15:00:00,356.46,356.46,355.87,355.94,8581.0,335.4617,335.4617,334.9064,334.9723,8581.0
2021-11-16 15:10:00,356.03,356.2,355.85,356.03,9345.0,335.057,335.217,334.8876,335.057,9345.0
2021-11-16 15:20:00,356.11,356.11,355.9,356.0,9830.0,335.1323,335.1323,334.9347,335.0288,9830.0
2021-11-16 15:30:00,355.87,356.06,355.53,355.6,9428.0,334.9064,335.0852,334.5865,334.6523,9428.0
2021-11-16 15:40:00,355.71,355.71,355.33,355.42,10178.0,334.7559,334.7559,334.3983,334.483,10178.0
2021-11-16 15:50:00,355.36,355.36,354.57,354.62,87519.0,334.4265,334.4265,333.683,333.7301,87519.0
2021-11-17 09:30:00,355.44,356.78,355.0,355.5,14195.0,334.5018,335.7628,334.0877,334.5582,14195.0
2021-11-17 09:40:00,355.17,356.0,355.11,355.57,15827.0,334.2477,335.0288,334.1912,334.6241,15827.0
2021-11-17 09:50:00,355.59,355.89,355.06,355.56,11253.0,334.6429,334.9253,334.1442,334.6147,11253.0
2021-11-17 10:00:00,355.53,355.74,355.27,355.34,15394.0,334.5865,334.7841,334.3418,334.4077,15394.0
2021-11-17 10:10:00,355.56,355.66,355.28,355.29,14500.0,334.6147,334.7088,334.3512,334.3606,14500.0
2021-11-17 10:20:00,355.37,355.56,355.05,355.52,5524.0,334.4359,334.6147,334.1347,334.5771,5524.0
2021-11-17 10:30:00,355.48,355.89,355.4,355.55,39731.0,334.5394,334.9253,334.4641,334.6053,39731.0
2021-11-17 10:40:00,355.59,355.59,354.97,354.98,2738.0,334.6429,334.6429,334.0595,334.0689,2738.0
2021-11-17 10:50:00,354.83,354.96,354.32,354.83,3159.0,333.9277,334.05,333.4477,333.9277,3159.0
2021-11-17 11:00:00,354.75,355.41,354.74,355.3,3487.0,333.8524,334.4735,333.843,334.37,3487.0
2021-11-17 11:10:00,355.5,355.67,355.46,355.52,6984.0,334.5582,334.7182,334.5206,334.5771,6984.0
2021-11-17 11:20:00,355.54,355.56,354.86,354.91,4300.0,334.5959,334.6147,333.9559,334.003,4300.0
2021-11-17 11:30:00,354.84,355.02,354.58,354.67,2863.0,333.9371,334.1065,333.6924,333.7771,2863.0
2021-11-17 11:40:00,354.73,355.55,354.73,355.55,3103.0,333.8336,334.6053,333.8336,334.6053,3103.0
2021-11-17 11:50:00,355.59,355.59,355.35,355.38,3356.0,334.6429,334.6429,334.4171,334.4453,3356.0
2021-11-17 12:00:00,355.46,355.57,355.37,355.55,5768.0,334.5206,334.6241,334.4359,334.6053,5768.0
2021-11-17 12:10:00,355.55,355.66,355.4,355.59,30598.0,334.6053,334.7088,334.4641,334.6429,30598.0
2021-11-17 12:20:00,355.58,355.65,355.28,355.63,13387.0,334.6335,334.6994,334.3512,334.6806,13387.0
2021-11-17 12:30:00,355.64,355.65,355.38,355.55,14188.0,334.69,334.6994,334.4453,334.6053,14188.0
2021-11-17 12:40:00,355.55,355.6,355.4,355.53,8000.0,334.6053,334.6523,334.4641,334.5865,8000.0
2021-11-17 12:50:00,355.55,355.75,355.45,355.55,21972.0,334.6053,334.7935,334.5112,334.6053,21972.0
2021-11-17 13:00:00,355.55,355.66,355.48,355.53,20843.0,334.6053,334.7088,334.5394,334.5865,20843.0
2021-11-17 13:10:00,355.55,355.74,355.4,355.41,20151.0,334.6053,334.7841,334.4641,334.4735,20151.0
2021-11-17 13:20:00,355.39,355.5,355.22,355.22,1708.0,334.4547,334.5582,334.2947,334.2947,1708.0
2021-11-17 13:30:00,355.25,355.64,355.05,355.55,4700.0,334.323,334.69,334.1347,334.6053,4700.0
2021-11-17 13:40:00,355.53,355.54,355.43,355.47,4049.0,334.5865,334.5959,334.4924,334.53,4049.0
2021-11-17 13:50:00,355.46,355.55,355.31,355.46,7571.0,334.5206,334.6053,334.3794,334.5206,7571.0
2021-11-17 14:00:00,355.38,355.53,355.35,355.47,4250.0,334.4453,334.5865,334.4171,334.53,4250.0
2021-11-17 14:10:00,355.5,355.51,355.37,355.37,4453.0,334.5582,334.5676,334.4359,334.4359,4453.0
2021-11-17 14:20:00,355.48,355.52,355.3,355.44,4290.0,334.5394,334.5771,334.37,334.5018,4290.0
2021-11-17 14:30:00,355.46,355.5,355.32,355.46,4181.0,334.5206,334.5582,334.3888,334.5206,4181.0
2021-11-17 14:40:00,355.48,355.5,355.41,355.44,10420.0,334.5394,334.5582,334.4735,334.5018,10420.0
2021-11-17 14:50:00,355.44,355.48,355.16,355.19,4921.0,334.5018,334.5394,334.2383,334.2665,4921.0
2021-11-17 15:00:00,355.16,355.23,355.14,355.17,5087.0,334.2383,334.3041,334.2194,334.2477,5087.0
2021-11-17 15:10:00,355.21,355.21,354.83,354.98,12126.0,334.2853,334.2853,333.9277,334.0689,12126.0
2021-11-17 15:20:00,355.0,355.16,354.82,354.94,12780.0,334.0877,334.2383,333.9183,334.0312,12780.0
2021-11-17 15:30:00,354.9,354.9,354.47,354.5,12853.0,333.9936,333.9936,333.5889,333.6171,12853.0
2021-11-17 15:40:00,354.51,354.6,353.76,354.36,32738.0,333.6266,333.7113,332.9207,333.4854,32738.0
2021-11-17 15:50:00,354.35,354.72,353.76,353.95,83394.0,333.476,333.8242,332.9207,333.0995,83394.0
2021-11-18 09:30:00,354.36,354.36,352.03,352.35,21020.0,333.4854,333.4854,331.2926,331.5938,21020.0
2021-11-18 09:40:00,352.12,352.61,350.09,351.97,25789.0,331.3773,331.8385,329.4669,331.2362,25789.0
2021-11-18 09:50:00,352.18,352.61,351.17,351.34,18682.0,331.4338,331.8385,330.4833,330.6433,18682.0
2021-11-18 10:00:00,351.43,351.95,351.15,351.57,6463.0,330.728,331.2174,330.4645,330.8597,6463.0
2021-11-18 10:10:00,351.44,351.82,350.1,350.48,15674.0,330.7374,331.095,329.4763,329.834,15674.0
2021-11-18 10:20:00,350.12,350.6,349.34,349.59,14787.0,329.4952,329.9469,328.7611,328.9964,14787.0
2021-11-18 10:30:00,349.83,349.91,349.0,349.36,107891.0,329.2222,329.2975,328.4411,328.7799,107891.0
2021-11-18 10:40:00,349.43,352.09,349.02,350.96,23439.0,328.8458,331.3491,328.46,330.2857,23439.0
2021-11-18 10:50:00,350.84,351.0,349.52,349.86,15956.0,330.1727,330.3233,328.9305,329.2505,15956.0
2021-11-18 11:00:00,350.37,350.37,349.02,349.16,27429.0,329.7304,329.7304,328.46,328.5917,27429.0
2021-11-18 11:10:00,349.08,349.85,348.51,348.52,19776.0,328.5164,329.2411,327.98,327.9894,19776.0
2021-11-18 11:20:00,348.72,348.98,347.62,348.53,20380.0,328.1776,328.4223,327.1424,327.9988,20380.0
2021-11-18 11:30:00,348.55,348.98,347.71,348.13,34891.0,328.0176,328.4223,327.2271,327.6224,34891.0
2021-11-18 11:40:00,348.23,348.35,347.96,348.08,12608.0,327.7165,327.8294,327.4624,327.5753,12608.0
2021-11-18 11:50:00,348.0,348.46,345.9,346.34,26001.0,327.5,327.9329,325.5238,325.9378,26001.0
2021-11-18 12:00:00,346.43,348.51,346.18,347.13,17754.0,326.0225,327.98,325.7873,326.6813,17754.0
2021-11-18 12:10:00,347.19,348.25,346.97,348.18,12139.0,326.7378,327.7353,326.5307,327.6694,12139.0
2021-11-18 12:20:00,348.18,349.16,348.07,349.16,5205.0,327.6694,328.5917,327.5659,328.5917,5205.0
2021-11-18 12:30:00,349.32,349.38,348.82,349.27,7694.0,328.7423,328.7988,328.2717,328.6952,7694.0
2021-11-18 12:40:00,349.32,350.0,349.0,349.72,43016.0,328.7423,329.3822,328.4411,329.1187,43016.0
2021-11-18 12:50:00,349.78,350.02,349.71,349.74,12233.0,329.1752,329.4011,329.1093,329.1375,12233.0
2021-11-18 13:00:00,349.87,349.87,349.48,349.66,11106.0,329.2599,329.2599,328.8929,329.0623,11106.0
2021-11-18 13:10:00,349.64,350.13,349.64,349.81,12835.0,329.0434,329.5046,329.0434,329.2034,12835.0
2021-11-18 13:20:00,349.77,350.01,349.67,349.86,4684.0,329.1658,329.3916,329.0717,329.2505,4684.0
2021-11-18 13:30:00,349.86,350.48,349.85,350.37,10842.0,329.2505,329.834,329.2411,329.7304,10842.0
2021-11-18 13:40:00,350.38,352.0,350.15,352.0,17772.0,329.7398,331.2644,329.5234,331.2644,17772.0
2021-11-18 13:50:00,352.46,353.58,352.39,353.31,24073.0,331.6973,332.7513,331.6314,332.4972,24073.0
2021-11-18 14:00:00,353.29,353.29,352.32,352.53,42538.0,332.4784,332.4784,331.5656,331.7632,42538.0
2021-11-18 14:10:00,352.64,352.75,352.55,352.55,13417.0,331.8667,331.9702,331.782,331.782,13417.0
2021-11-18 14:20:00,352.59,352.75,352.14,352.58,11690.0,331.8197,331.9702,331.3962,331.8102,11690.0
2021-11-18 14:30:00,352.6,352.65,351.1,351.92,164065.0,331.8291,331.8761,330.4174,331.1891,164065.0
2021-11-18 14:40:00,352.06,352.26,351.72,351.86,19101.0,331.3209,331.5091,331.0009,331.1327,19101.0
2021-11-18 14:50:00,351.97,352.26,351.73,352.1,7684.0,331.2362,331.5091,331.0103,331.3585,7684.0
2021-11-18 15:00:00,352.04,352.18,351.48,351.94,18703.0,331.3021,331.4338,330.775,331.2079,18703.0
2021-11-18 15:10:00,351.94,352.34,351.91,351.98,19699.0,331.2079,331.5844,331.1797,331.2456,19699.0
2021-11-18 15:20:00,352.19,352.78,352.18,352.33,14059.0,331.4432,331.9985,331.4338,331.575,14059.0
2021-11-18 15:30:00,352.35,352.6,351.96,352.02,9236.0,331.5938,331.8291,331.2268,331.2832,9236.0
2021-11-18 15:40:00,352.16,352.41,351.79,351.79,38598.0,331.415,331.6503,331.0668,331.0668,38598.0
2021-11-18 15:50:00,351.87,352.28,351.29,351.55,64030.0,331.1421,331.5279,330.5962,330.8409,64030.0
2021-11-19 09:30:00,351.63,352.04,350.79,351.07,58767.0,330.9162,331.3021,330.1257,330.3892,58767.0
2021-11-19 09:40:00,351.07,351.19,349.17,349.39,9429.0,330.3892,330.5021,328.6011,328.8082,9429.0
2021-11-19 09:50:00,349.4,349.64,348.63,349.1,25243.0,328.8176,329.0434,328.0929,328.5352,25243.0
2021-11-19 10:00:00,349.01,349.93,348.0,348.17,23372.0,328.4506,329.3164,327.5,327.66,23372.0
2021-11-19 10:10:00,348.28,349.84,347.69,349.27,14786.0,327.7636,329.2317,327.2083,328.6952,14786.0
2021-11-19 10:20:00,349.14,351.25,348.68,351.0,15250.0,328.5729,330.5586,328.14,330.3233,15250.0
2021-11-19 10:30:00,351.02,351.72,350.84,351.66,12035.0,330.3421,331.0009,330.1727,330.9444,12035.0
2021-11-19 10:40:00,351.61,353.09,351.39,352.81,14073.0,330.8974,332.2902,330.6903,332.0267,14073.0
2021-11-19 10:50:00,352.92,353.89,352.89,353.69,7238.0,332.1302,333.0431,332.102,332.8549,7238.0
2021-11-19 11:00:00,353.68,354.5,353.52,354.35,12552.0,332.8455,333.6171,332.6949,333.476,12552.0
2021-11-19 11:10:00,354.25,354.37,353.97,354.11,10022.0,333.3819,333.4948,333.1184,333.2501,10022.0
2021-11-19 11:20:00,353.96,353.96,352.24,352.24,11054.0,333.109,333.109,331.4903,331.4903,11054.0
2021-11-19 11:30:00,352.44,352.44,351.89,352.07,9008.0,331.6785,331.6785,331.1609,331.3303,9008.0
2021-11-19 11:40:00,351.96,352.44,351.95,352.17,5756.0,331.2268,331.6785,331.2174,331.4244,5756.0
2021-11-19 11:50:00,352.26,353.07,352.07,353.0,5315.0,331.5091,332.2714,331.3303,332.2055,5315.0
2021-11-19 12:00:00,352.98,352.98,352.07,352.13,14215.0,332.1867,332.1867,331.3303,331.3868,14215.0
2021-11-19 12:10:00,352.24,352.5,351.95,351.95,3659.0,331.4903,331.735,331.2174,331.2174,3659.0
2021-11-19 12:20:00,352.02,352.82,351.93,352.82,3816.0,331.2832,332.0361,331.1985,332.0361,3816.0
2021-11-19 12:30:00,352.86,352.97,352.51,352.6,4528.0,332.0738,332.1773,331.7444,331.8291,4528.0
2021-11-19 12:40:00,352.73,352.94,352.55,352.64,4049.0,331.9514,332.149,331.782,331.8667,4049.0
2021-11-19 12:50:00,352.62,353.12,352.62,352.81,6143.0,331.8479,332.3184,331.8479,332.0267,6143.0
2021-11-19 13:00:00,352.8,352.81,352.44,352.53,4393.0,332.0173,332.0267,331.6785,331.7632,4393.0
2021-11-19 13:10:00,352.57,352.71,352.0,352.52,5142.0,331.8008,331.9326,331.2644,331.7538,5142.0
2021-11-19 13:20:00,352.39,352.68,352.16,352.25,3955.0,331.6314,331.9044,331.415,331.4997,3955.0
2021-11-19 13:30:00,352.24,352.98,352.24,352.67,4413.0,331.4903,332.1867,331.4903,331.8949,4413.0
2021-11-19 13:40:00,352.68,352.76,352.34,352.58,8775.0,331.9044,331.9796,331.5844,331.8102,8775.0
2021-11-19 13:50:00,352.69,353.23,352.69,353.01,5715.0,331.9138,332.422,331.9138,332.2149,5715.0
2021-11-19 14:00:00,353.01,353.33,352.94,353.33,6973.0,332.2149,332.5161,332.149,332.5161,6973.0
2021-11-19 14:10:00,353.32,353.74,353.23,353.68,3893.0,332.5067,332.9019,332.422,332.8455,3893.0
2021-11-19 14:20:00,353.66,353.94,353.61,353.72,5318.0,332.8266,333.0901,332.7796,332.8831,5318.0
2021-11-19 14:30:00,353.8,353.81,353.27,353.63,4764.0,332.9584,332.9678,332.4596,332.7984,4764.0
2021-11-19 14:40:00,353.65,353.65,352.94,353.05,5982.0,332.8172,332.8172,332.149,332.2526,5982.0
2021-11-19 14:50:00,352.94,353.43,352.94,353.39,4511.0,332.149,332.6102,332.149,332.5725,4511.0
2021-11-19 15:00:00,353.37,353.48,353.25,353.25,7832.0,332.5537,332.6572,332.4408,332.4408,7832.0
2021-11-19 15:10:00,353.2,353.21,352.67,352.67,5950.0,332.3937,332.4031,331.8949,331.8949,5950.0
2021-11-19 15:20:00,352.69,353.27,352.45,353.22,5176.0,331.9138,332.4596,331.6879,332.4125,5176.0
2021-11-19 15:30:00,353.29,353.64,353.13,353.16,10110.0,332.4784,332.8078,332.3278,332.3561,10110.0
2021-11-19 15:40:00,353.1,353.78,353.1,353.72,13753.0,332.2996,332.9396,332.2996,332.8831,13753.0
2021-11-19 15:50:00,353.72,353.79,353.11,353.16,54180.0,332.8831,332.949,332.309,332.3561,54180.0
2021-11-22 09:30:00,354.44,355.97,353.33,354.6,17563.0,333.5607,335.0006,332.5161,333.7113,17563.0
2021-11-22 09:40:00,354.63,357.99,354.63,357.99,12194.0,333.7395,336.9016,333.7395,336.9016,12194.0
2021-11-22 09:50:00,357.99,359.7,357.25,359.69,21934.0,336.9016,338.5108,336.2051,338.5014,21934.0
2021-11-22 10:00:00,359.99,361.53,359.99,360.63,16720.0,338.7837,340.233,338.7837,339.386,16720.0
2021-11-22 10:10:00,360.68,361.05,360.35,360.49,6858.0,339.4331,339.7813,339.1225,339.2543,6858.0
2021-11-22 10:20:00,360.47,361.77,360.47,361.35,6621.0,339.2355,340.4589,339.2355,340.0636,6621.0
2021-11-22 10:30:00,361.15,362.22,361.15,361.97,18690.0,339.8754,340.8824,339.8754,340.6471,18690.0
2021-11-22 10:40:00,361.96,362.02,361.26,361.75,6495.0,340.6377,340.6942,339.9789,340.4401,6495.0
2021-11-22 10:50:00,361.77,362.24,361.19,362.15,12381.0,340.4589,340.9012,339.9131,340.8165,12381.0
2021-11-22 11:00:00,362.15,362.19,361.44,362.06,11902.0,340.8165,340.8541,340.1483,340.7318,11902.0
2021-11-22 11:10:00,362.13,362.91,362.05,362.48,10280.0,340.7977,341.5317,340.7224,341.1271,10280.0
2021-11-22 11:20:00,362.35,363.54,362.35,363.54,9763.0,341.0047,342.1246,341.0047,342.1246,9763.0
2021-11-22 11:30:00,363.53,363.72,362.99,363.34,15924.0,342.1152,342.294,341.607,341.9364,15924.0
2021-11-22 11:40:00,363.31,364.74,363.31,364.06,15608.0,341.9082,343.2539,341.9082,342.614,15608.0
2021-11-22 11:50:00,363.87,363.97,363.23,363.77,11085.0,342.4352,342.5293,341.8329,342.3411,11085.0
2021-11-22 12:00:00,363.66,365.34,363.66,365.11,10232.0,342.2375,343.8186,342.2375,343.6021,10232.0
2021-11-22 12:10:00,365.11,365.11,364.08,364.08,7540.0,343.6021,343.6021,342.6328,342.6328,7540.0
2021-11-22 12:20:00,363.99,364.22,363.67,363.89,4417.0,342.5481,342.7646,342.247,342.454,4417.0
2021-11-22 12:30:00,364.0,364.01,362.61,362.96,5858.0,342.5575,342.5669,341.2494,341.5788,5858.0
2021-11-22 12:40:00,363.09,363.09,362.08,362.42,10185.0,341.7011,341.7011,340.7506,341.0706,10185.0
2021-11-22 12:50:00,362.31,362.89,362.01,362.89,5078.0,340.9671,341.5129,340.6847,341.5129,5078.0
2021-11-22 13:00:00,362.86,363.66,362.56,363.51,8346.0,341.4847,342.2375,341.2023,342.0964,8346.0
2021-11-22 13:10:00,363.61,363.66,363.11,363.13,4808.0,342.1905,342.2375,341.7199,341.7388,4808.0
2021-11-22 13:20:00,363.1,363.61,363.06,363.52,7498.0,341.7105,342.1905,341.6729,342.1058,7498.0
2021-11-22 13:30:00,363.59,363.63,362.45,362.65,4300.0,342.1717,342.2093,341.0988,341.287,4300.0
2021-11-22 13:40:00,362.78,362.84,362.39,362.45,6475.0,341.4094,341.4659,341.0424,341.0988,6475.0
2021-11-22 13:50:00,362.35,362.52,362.06,362.27,4801.0,341.0047,341.1647,340.7318,340.9294,4801.0
2021-11-22 14:00:00,362.25,362.46,362.04,362.04,4933.0,340.9106,341.1082,340.713,340.713,4933.0
2021-11-22 14:10:00,362.19,362.19,361.74,362.03,8551.0,340.8541,340.8541,340.4307,340.7036,8551.0
2021-11-22 14:20:00,361.94,362.64,361.76,362.63,9624.0,340.6189,341.2776,340.4495,341.2682,9624.0
2021-11-22 14:30:00,362.42,363.18,362.22,362.9,7767.0,341.0706,341.7858,340.8824,341.5223,7767.0
2021-11-22 14:40:00,362.83,363.15,362.72,363.12,4721.0,341.4564,341.7576,341.3529,341.7294,4721.0
2021-11-22 14:50:00,363.21,363.48,363.01,363.27,4432.0,341.8141,342.0682,341.6258,341.8705,4432.0
2021-11-22 15:00:00,363.29,363.4,363.0,363.09,10364.0,341.8893,341.9929,341.6164,341.7011,10364.0
2021-11-22 15:10:00,363.12,363.36,362.7,362.82,25703.0,341.7294,341.9552,341.3341,341.447,25703.0
2021-11-22 15:20:00,362.98,363.3,362.88,363.26,16387.0,341.5976,341.8988,341.5035,341.8611,16387.0
2021-11-22 15:30:00,363.18,364.06,363.03,364.06,11092.0,341.7858,342.614,341.6447,342.614,11092.0
2021-11-22 15:40:00,364.06,364.4,362.67,363.44,30949.0,342.614,342.934,341.3059,342.0305,30949.0
2021-11-22 15:50:00,363.38,363.61,363.13,363.23,105519.0,341.974,342.1905,341.7388,341.8329,105519.0
2021-11-23 09:30:00,363.59,366.73,363.59,366.59,22640.0,342.1717,345.1267,342.1717,344.9949,22640.0
2021-11-23 09:40:00,366.34,368.25,366.22,367.1,13683.0,344.7597,346.5572,344.6467,345.4749,13683.0
2021-11-23 09:50:00,367.33,367.95,366.46,367.56,11529.0,345.6914,346.2748,344.8726,345.9078,11529.0
2021-11-23 10:00:00,367.62,367.62,365.76,366.45,12361.0,345.9643,345.9643,344.2138,344.8632,12361.0
2021-11-23 10:10:00,366.56,367.78,366.35,367.52,12719.0,344.9667,346.1148,344.7691,345.8702,12719.0
2021-11-23 10:20:00,367.62,367.62,366.21,366.49,11573.0,345.9643,345.9643,344.6373,344.9008,11573.0
2021-11-23 10:30:00,366.38,366.4,364.44,364.44,8797.0,344.7973,344.8161,342.9716,342.9716,8797.0
2021-11-23 10:40:00,364.6,365.22,364.29,364.8,12294.0,343.1222,343.7057,342.8304,343.3104,12294.0
2021-11-23 10:50:00,364.86,366.29,364.68,365.93,12192.0,343.3669,344.7126,343.1975,344.3738,12192.0
2021-11-23 11:00:00,365.68,365.85,364.93,365.77,7973.0,344.1386,344.2985,343.4327,344.2233,7973.0
2021-11-23 11:10:00,365.81,366.08,365.42,365.96,9647.0,344.2609,344.515,343.8939,344.4021,9647.0
2021-11-23 11:20:00,365.8,366.48,365.8,366.24,12515.0,344.2515,344.8914,344.2515,344.6656,12515.0
2021-11-23 11:30:00,366.2,366.37,365.55,365.55,6504.0,344.6279,344.7879,344.0162,344.0162,6504.0
2021-11-23 11:40:00,365.64,365.99,365.28,365.7,7818.0,344.1009,344.4303,343.7621,344.1574,7818.0
2021-11-23 11:50:00,365.85,366.18,365.29,366.18,10018.0,344.2985,344.6091,343.7715,344.6091,10018.0
2021-11-23 12:00:00,366.05,366.41,365.7,366.36,14364.0,344.4868,344.8256,344.1574,344.7785,14364.0
2021-11-23 12:10:00,366.45,366.59,365.25,365.29,15016.0,344.8632,344.9949,343.7339,343.7715,15016.0
2021-11-23 12:20:00,365.44,366.2,365.44,366.08,6211.0,343.9127,344.6279,343.9127,344.515,6211.0
2021-11-23 12:30:00,366.02,366.1,365.34,365.42,7800.0,344.4585,344.5338,343.8186,343.8939,7800.0
2021-11-23 12:40:00,365.49,366.5,365.49,366.37,8618.0,343.9597,344.9103,343.9597,344.7879,8618.0
2021-11-23 12:50:00,366.19,366.2,365.46,365.7,5173.0,344.6185,344.6279,343.9315,344.1574,5173.0
2021-11-23 13:00:00,365.75,365.8,364.52,364.52,4528.0,344.2044,344.2515,343.0469,343.0469,4528.0
2021-11-23 13:10:00,364.63,364.97,364.53,364.88,6649.0,343.1504,343.4704,343.0563,343.3857,6649.0
2021-11-23 13:20:00,364.88,364.88,364.52,364.58,6136.0,343.3857,343.3857,343.0469,343.1034,6136.0
2021-11-23 13:30:00,364.76,365.21,364.76,365.21,2857.0,343.2728,343.6962,343.2728,343.6962,2857.0
2021-11-23 13:40:00,365.42,365.5,365.1,365.32,2445.0,343.8939,343.9692,343.5927,343.7998,2445.0
2021-11-23 13:50:00,365.28,365.38,364.88,364.89,3733.0,343.7621,343.8562,343.3857,343.3951,3733.0
2021-11-23 14:00:00,364.88,364.88,364.31,364.42,2959.0,343.3857,343.3857,342.8493,342.9528,2959.0
2021-11-23 14:10:00,364.32,364.58,364.02,364.14,6525.0,342.8587,343.1034,342.5763,342.6893,6525.0
2021-11-23 14:20:00,364.08,364.51,363.96,364.25,5859.0,342.6328,343.0375,342.5199,342.7928,5859.0
2021-11-23 14:30:00,364.35,364.49,363.71,363.96,4980.0,342.8869,343.0187,342.2846,342.5199,4980.0
2021-11-23 14:40:00,363.81,364.19,363.62,364.19,3683.0,342.3787,342.7363,342.1999,342.7363,3683.0
2021-11-23 14:50:00,363.96,364.17,363.54,363.62,5629.0,342.5199,342.7175,342.1246,342.1999,5629.0
2021-11-23 15:00:00,363.58,363.7,362.58,362.76,6313.0,342.1623,342.2752,341.2212,341.3906,6313.0
2021-11-23 15:10:00,362.75,362.75,362.12,362.12,10432.0,341.3812,341.3812,340.7883,340.7883,10432.0
2021-11-23 15:20:00,362.01,363.36,362.01,363.18,3604.0,340.6847,341.9552,340.6847,341.7858,3604.0
2021-11-23 15:30:00,363.1,364.23,363.08,363.62,9850.0,341.7105,342.774,341.6917,342.1999,9850.0
2021-11-23 15:40:00,363.64,364.2,363.62,363.93,8390.0,342.2187,342.7457,342.1999,342.4916,8390.0
2021-11-23 15:50:00,364.15,364.7,364.14,364.16,56149.0,342.6987,343.2163,342.6893,342.7081,56149.0
2021-11-24 09:30:00,364.39,367.74,364.39,367.59,12879.0,342.9245,346.0772,342.9245,345.936,12879.0
2021-11-24 09:40:00,367.48,368.3,366.56,366.9,9585.0,345.8325,346.6042,344.9667,345.2867,9585.0
2021-11-24 09:50:00,366.61,367.29,365.87,367.19,9978.0,345.0138,345.6537,344.3174,345.5596,9978.0
2021-11-24 10:00:00,367.09,367.14,365.74,366.14,8784.0,345.4655,345.5125,344.195,344.5715,8784.0
2021-11-24 10:10:00,365.94,366.38,365.56,365.87,7432.0,344.3832,344.7973,344.0256,344.3174,7432.0
2021-11-24 10:20:00,366.06,366.06,364.47,364.51,11524.0,344.4962,344.4962,342.9998,343.0375,11524.0
2021-11-24 10:30:00,364.33,364.33,362.98,363.25,4764.0,342.8681,342.8681,341.5976,341.8517,4764.0
2021-11-24 10:40:00,363.3,363.62,363.07,363.51,11759.0,341.8988,342.1999,341.6823,342.0964,11759.0
2021-11-24 10:50:00,363.51,363.77,362.98,363.4,3786.0,342.0964,342.3411,341.5976,341.9929,3786.0
2021-11-24 11:00:00,363.25,363.63,362.4,362.82,9164.0,341.8517,342.2093,341.0518,341.447,9164.0
2021-11-24 11:10:00,362.6,363.27,362.53,363.1,3000.0,341.24,341.8705,341.1741,341.7105,3000.0
2021-11-24 11:20:00,362.94,363.4,362.1,363.24,6204.0,341.56,341.9929,340.7694,341.8423,6204.0
2021-11-24 11:30:00,363.29,363.47,362.64,362.69,4804.0,341.8893,342.0587,341.2776,341.3247,4804.0
2021-11-24 11:40:00,362.72,363.17,362.51,363.0,2972.0,341.3529,341.7764,341.1553,341.6164,2972.0
2021-11-24 11:50:00,362.96,363.13,361.95,362.1,5351.0,341.5788,341.7388,340.6283,340.7694,5351.0
2021-11-24 12:00:00,362.24,362.48,361.75,362.44,5483.0,340.9012,341.1271,340.4401,341.0894,5483.0
2021-11-24 12:10:00,362.51,362.62,362.32,362.58,4691.0,341.1553,341.2588,340.9765,341.2212,4691.0
2021-11-24 12:20:00,362.77,362.96,362.38,362.49,3085.0,341.4,341.5788,341.033,341.1365,3085.0
2021-11-24 12:30:00,362.4,363.23,362.4,362.83,3517.0,341.0518,341.8329,341.0518,341.4564,3517.0
2021-11-24 12:40:00,362.85,362.85,362.63,362.84,2000.0,341.4753,341.4753,341.2682,341.4659,2000.0
2021-11-24 12:50:00,362.8,362.83,362.45,362.83,1885.0,341.4282,341.4564,341.0988,341.4564,1885.0
2021-11-24 13:00:00,362.6,362.96,362.6,362.76,1881.0,341.24,341.5788,341.24,341.3906,1881.0
2021-11-24 13:10:00,362.92,362.95,362.55,362.62,1239.0,341.5411,341.5694,341.1929,341.2588,1239.0
2021-11-24 13:20:00,362.51,362.54,362.21,362.21,3271.0,341.1553,341.1835,340.873,340.873,3271.0
2021-11-24 13:30:00,362.1,362.25,361.89,362.1,2461.0,340.7694,340.9106,340.5718,340.7694,2461.0
2021-11-24 13:40:00,362.02,362.13,361.71,361.88,2503.0,340.6942,340.7977,340.4024,340.5624,2503.0
2021-11-24 13:50:00,361.93,362.05,361.66,361.68,4288.0,340.6095,340.7224,340.3554,340.3742,4288.0
2021-11-24 14:00:00,361.9,361.9,361.12,361.53,5938.0,340.5812,340.5812,339.8472,340.233,5938.0
2021-11-24 14:10:00,361.3,361.81,361.2,361.74,2497.0,340.0166,340.4965,339.9225,340.4307,2497.0
2021-11-24 14:20:00,361.75,361.78,361.33,361.56,6206.0,340.4401,340.4683,340.0448,340.2613,6206.0
2021-11-24 14:30:00,361.71,361.72,361.3,361.35,2055.0,340.4024,340.4118,340.0166,340.0636,2055.0
2021-11-24 14:40:00,361.35,361.6,361.29,361.5,6077.0,340.0636,340.2989,340.0072,340.2048,6077.0
2021-11-24 14:50:00,361.44,361.5,361.23,361.31,2625.0,340.1483,340.2048,339.9507,340.026,2625.0
2021-11-24 15:00:00,361.15,361.46,360.99,361.38,5009.0,339.8754,340.1671,339.7248,340.0919,5009.0
2021-11-24 15:10:00,361.29,361.29,360.8,360.84,5963.0,340.0072,340.0072,339.546,339.5837,5963.0
2021-11-24 15:20:00,360.89,361.67,360.86,361.6,6245.0,339.6307,340.3648,339.6025,340.2989,6245.0
2021-11-24 15:30:00,361.55,361.55,360.94,361.21,10713.0,340.2518,340.2518,339.6778,339.9319,10713.0
2021-11-24 15:40:00,361.15,361.25,360.86,360.86,12464.0,339.8754,339.9695,339.6025,339.6025,12464.0
2021-11-24 15:50:00,360.87,361.54,360.81,361.43,26801.0,339.6119,340.2424,339.5554,340.1389,26801.0
2021-11-26 09:30:00,352.79,357.29,351.74,356.56,19036.0,333.4804,337.7341,332.4879,337.0441,19036.0
2021-11-26 09:40:00,356.42,356.64,354.35,355.29,20002.0,336.9117,337.1197,334.955,335.8436,20002.0
2021-11-26 09:50:00,355.18,356.08,352.56,353.77,22447.0,335.7396,336.5904,333.263,334.4068,22447.0
2021-11-26 10:00:00,353.44,353.44,351.73,352.28,11164.0,334.0948,334.0948,332.4784,332.9983,11164.0
2021-11-26 10:10:00,352.76,353.73,352.11,353.73,8898.0,333.4521,334.369,332.8376,334.369,8898.0
2021-11-26 10:20:00,353.22,355.15,353.22,355.07,7890.0,333.8869,335.7113,333.8869,335.6356,7890.0
2021-11-26 10:30:00,355.11,355.45,353.75,355.19,7517.0,335.6734,335.9948,334.3879,335.7491,7517.0
2021-11-26 10:40:00,355.11,355.47,354.27,354.6,7207.0,335.6734,336.0137,334.8794,335.1914,7207.0
2021-11-26 10:50:00,355.09,355.09,354.19,354.89,6957.0,335.6545,335.6545,334.8038,335.4655,6957.0
2021-11-26 11:00:00,354.8,355.25,353.78,355.25,4924.0,335.3804,335.8058,334.4162,335.8058,4924.0
2021-11-26 11:10:00,355.16,355.26,353.96,354.49,5283.0,335.7207,335.8152,334.5864,335.0874,5283.0
2021-11-26 11:20:00,354.47,354.64,353.93,354.44,8751.0,335.0685,335.2292,334.558,335.0401,8751.0
2021-11-26 11:30:00,354.58,354.58,353.03,353.55,13227.0,335.1725,335.1725,333.7073,334.1988,13227.0
2021-11-26 11:40:00,353.67,354.81,353.08,354.16,11574.0,334.3123,335.3899,333.7546,334.7754,11574.0
2021-11-26 11:50:00,354.11,354.11,353.25,353.71,8048.0,334.7282,334.7282,333.9152,334.3501,8048.0
2021-11-26 12:00:00,353.85,354.8,353.37,354.72,8108.0,334.4824,335.3804,334.0287,335.3048,8108.0
2021-11-26 12:10:00,354.66,356.13,354.65,354.96,15096.0,335.2481,336.6376,335.2386,335.5317,15096.0
2021-11-26 12:20:00,354.95,355.81,354.92,355.81,10289.0,335.5222,336.3351,335.4938,336.3351,10289.0
2021-11-26 12:30:00,355.86,356.37,355.6,355.85,9342.0,336.3824,336.8645,336.1366,336.3729,9342.0
2021-11-26 12:40:00,355.83,355.83,354.6,354.6,11405.0,336.354,336.354,335.1914,335.1914,11405.0
2021-11-26 12:50:00,354.35,354.52,353.09,353.8,27755.0,334.955,335.1157,333.764,334.4351,27755.0
2021-11-29 09:30:00,355.32,356.36,353.42,353.42,15797.0,335.8719,336.855,334.0759,334.0759,15797.0
2021-11-29 09:40:00,353.41,354.68,352.79,353.91,13467.0,334.0665,335.267,333.4804,334.5391,13467.0
2021-11-29 09:50:00,353.76,354.15,352.98,353.58,5316.0,334.3973,334.766,333.66,334.2272,5316.0
2021-11-29 10:00:00,353.5,354.03,352.63,353.07,6856.0,334.1516,334.6526,333.3292,333.7451,6856.0
2021-11-29 10:10:00,353.17,354.32,353.14,354.32,15123.0,333.8396,334.9267,333.8113,334.9267,15123.0
2021-11-29 10:20:00,354.25,355.0,354.25,354.34,5306.0,334.8605,335.5695,334.8605,334.9456,5306.0
2021-11-29 10:30:00,354.41,355.35,354.06,354.14,7229.0,335.0118,335.9003,334.6809,334.7565,7229.0
2021-11-29 10:40:00,354.7,354.7,354.1,354.13,5222.0,335.2859,335.2859,334.7187,334.7471,5222.0
2021-11-29 10:50:00,354.28,354.67,354.19,354.56,8488.0,334.8889,335.2575,334.8038,335.1535,8488.0
2021-11-29 11:00:00,354.65,355.78,354.65,355.54,3010.0,335.2386,336.3068,335.2386,336.0799,3010.0
2021-11-29 11:10:00,355.38,355.75,355.24,355.5,3488.0,335.9287,336.2784,335.7963,336.0421,3488.0
2021-11-29 11:20:00,355.45,355.74,355.24,355.53,4465.0,335.9948,336.269,335.7963,336.0705,4465.0
2021-11-29 11:30:00,355.55,356.76,355.28,356.76,6468.0,336.0894,337.2331,335.8341,337.2331,6468.0
2021-11-29 11:40:00,356.85,357.96,356.77,357.18,7346.0,337.3182,338.3675,337.2426,337.6301,7346.0
2021-11-29 11:50:00,357.0,357.41,356.64,357.35,6933.0,337.46,337.8476,337.1197,337.7908,6933.0
2021-11-29 12:00:00,357.22,358.35,357.22,357.9,4874.0,337.668,338.7361,337.668,338.3107,4874.0
2021-11-29 12:10:00,357.87,358.37,357.78,358.23,3660.0,338.2824,338.755,338.1973,338.6227,3660.0
2021-11-29 12:20:00,358.19,358.53,358.19,358.41,2463.0,338.5849,338.9063,338.5849,338.7928,2463.0
2021-11-29 12:30:00,358.59,358.75,358.28,358.65,2797.0,338.963,339.1142,338.6699,339.0197,2797.0
2021-11-29 12:40:00,358.58,358.8,358.51,358.51,1510.0,338.9535,339.1615,338.8873,338.8873,1510.0
2021-11-29 12:50:00,358.46,358.5,358.02,358.36,2877.0,338.8401,338.8779,338.4242,338.7456,2877.0
2021-11-29 13:00:00,358.27,358.43,357.71,358.43,1611.0,338.6605,338.8117,338.1311,338.8117,1611.0
2021-11-29 13:10:00,358.58,358.59,358.05,358.05,4248.0,338.9535,338.963,338.4525,338.4525,4248.0
2021-11-29 13:20:00,357.67,357.67,357.02,357.48,2988.0,338.0933,338.0933,337.4789,337.9137,2988.0
2021-11-29 13:30:00,357.6,357.84,357.37,357.8,2109.0,338.0272,338.254,337.8097,338.2162,2109.0
2021-11-29 13:40:00,357.65,357.66,357.11,357.11,1707.0,338.0744,338.0839,337.564,337.564,1707.0
2021-11-29 13:50:00,357.16,357.39,357.0,357.2,1905.0,337.6112,337.8286,337.46,337.649,1905.0
2021-11-29 14:00:00,357.07,357.53,356.93,357.34,1801.0,337.5262,337.961,337.3938,337.7814,1801.0
2021-11-29 14:10:00,357.54,357.62,357.28,357.28,2035.0,337.9704,338.0461,337.7247,337.7247,2035.0
2021-11-29 14:20:00,357.25,357.49,357.18,357.41,3149.0,337.6963,337.9232,337.6301,337.8476,3149.0
2021-11-29 14:30:00,357.31,357.61,357.19,357.19,2441.0,337.753,338.0366,337.6396,337.6396,2441.0
2021-11-29 14:40:00,357.17,357.17,356.51,356.58,3494.0,337.6207,337.6207,336.9968,337.063,3494.0
2021-11-29 14:50:00,356.61,356.91,356.37,356.55,1525.0,337.0913,337.3749,336.8645,337.0346,1525.0
2021-11-29 15:00:00,356.34,356.72,356.24,356.62,5272.0,336.8361,337.1953,336.7416,337.1008,5272.0
2021-11-29 15:10:00,356.49,356.7,356.17,356.44,2994.0,336.9779,337.1764,336.6754,336.9306,2994.0
2021-11-29 15:20:00,356.45,356.79,356.25,356.49,5810.0,336.9401,337.2615,336.751,336.9779,5810.0
2021-11-29 15:30:00,356.52,356.9,356.4,356.6,7602.0,337.0063,337.3655,336.8928,337.0819,7602.0
2021-11-29 15:40:00,356.74,356.85,356.44,356.56,12690.0,337.2142,337.3182,336.9306,337.0441,12690.0
2021-11-29 15:50:00,356.44,356.99,355.98,356.54,48806.0,336.9306,337.4505,336.4958,337.0252,48806.0
2021-11-30 09:30:00,354.11,354.79,350.77,351.93,19102.0,334.7282,335.371,331.571,332.6675,19102.0
2021-11-30 09:40:00,352.51,353.37,352.19,352.42,6576.0,333.2158,334.0287,332.9133,333.1307,6576.0
2021-11-30 09:50:00,352.19,353.57,351.85,352.54,7209.0,332.9133,334.2177,332.5919,333.2441,7209.0
2021-11-30 10:00:00,352.11,354.18,351.92,353.51,4432.0,332.8376,334.7943,332.658,334.161,4432.0
2021-11-30 10:10:00,353.34,353.64,351.93,351.93,4233.0,334.0003,334.2839,332.6675,332.6675,4233.0
2021-11-30 10:20:00,351.75,352.12,351.23,352.12,9407.0,332.4973,332.8471,332.0058,332.8471,9407.0
2021-11-30 10:30:00,352.36,352.88,352.0,352.55,10062.0,333.074,333.5655,332.7337,333.2536,10062.0
2021-11-30 10:40:00,352.51,353.18,351.8,351.81,8196.0,333.2158,333.8491,332.5446,332.5541,8196.0
2021-11-30 10:50:00,351.81,351.97,350.28,350.45,14077.0,332.5541,332.7053,331.1078,331.2685,14077.0
2021-11-30 11:00:00,350.28,351.5,349.88,350.04,13368.0,331.1078,332.261,330.7297,330.8809,13368.0
2021-11-30 11:10:00,349.98,350.96,349.89,350.6,9657.0,330.8242,331.7506,330.7392,331.4103,9657.0
2021-11-30 11:20:00,350.75,351.16,350.18,350.69,7763.0,331.5521,331.9396,331.0133,331.4954,7763.0
2021-11-30 11:30:00,350.74,350.74,349.83,350.16,9309.0,331.5426,331.5426,330.6824,330.9944,9309.0
2021-11-30 11:40:00,350.11,350.24,349.3,349.85,9379.0,330.9471,331.07,330.1814,330.7013,9379.0
2021-11-30 11:50:00,349.75,349.75,349.25,349.68,3584.0,330.6068,330.6068,330.1342,330.5406,3584.0
2021-11-30 12:00:00,349.53,349.7,348.88,349.61,6444.0,330.3989,330.5596,329.7844,330.4745,6444.0
2021-11-30 12:10:00,349.8,350.12,349.62,349.73,7148.0,330.6541,330.9566,330.4839,330.5879,7148.0
2021-11-30 12:20:00,349.72,350.36,349.52,350.15,12710.0,330.5785,331.1834,330.3894,330.9849,12710.0
2021-11-30 12:30:00,350.14,350.15,349.39,349.73,9321.0,330.9755,330.9849,330.2665,330.5879,9321.0
2021-11-30 12:40:00,349.61,349.72,349.13,349.42,6677.0,330.4745,330.5785,330.0208,330.2949,6677.0
2021-11-30 12:50:00,349.43,349.98,349.1,349.21,5545.0,330.3043,330.8242,329.9924,330.0964,5545.0
2021-11-30 13:00:00,349.35,349.42,348.77,348.9,9115.0,330.2287,330.2949,329.6805,329.8033,9115.0
2021-11-30 13:10:00,348.99,348.99,348.33,348.67,6757.0,329.8884,329.8884,329.2645,329.5859,6757.0
2021-11-30 13:20:00,348.73,349.31,348.72,349.0,3982.0,329.6426,330.1909,329.6332,329.8979,3982.0
2021-11-30 13:30:00,349.04,350.09,348.97,350.03,8907.0,329.9357,330.9282,329.8695,330.8715,8907.0
2021-11-30 13:40:00,350.01,350.52,349.82,350.52,9861.0,330.8526,331.3347,330.673,331.3347,9861.0
2021-11-30 13:50:00,350.42,350.91,350.39,350.39,7050.0,331.2401,331.7033,331.2118,331.2118,7050.0
2021-11-30 14:00:00,350.33,350.91,350.07,350.45,11559.0,331.1551,331.7033,330.9093,331.2685,11559.0
2021-11-30 14:10:00,350.51,350.97,349.93,350.48,148030.0,331.3252,331.76,330.777,331.2969,148030.0
2021-11-30 14:20:00,350.65,351.64,350.64,351.5,18094.0,331.4576,332.3934,331.4481,332.261,18094.0
2021-11-30 14:30:00,351.55,352.25,351.32,351.74,5412.0,332.3083,332.97,332.0909,332.4879,5412.0
2021-11-30 14:40:00,351.77,351.9,351.17,351.38,5691.0,332.5163,332.6391,331.9491,332.1476,5691.0
2021-11-30 14:50:00,351.67,351.81,350.59,350.76,9663.0,332.4217,332.5541,331.4008,331.5615,9663.0
2021-11-30 15:00:00,350.54,350.81,350.19,350.29,9917.0,331.3536,331.6088,331.0227,331.1173,9917.0
2021-11-30 15:10:00,350.4,350.61,349.88,350.02,9098.0,331.2212,331.4197,330.7297,330.862,9098.0
2021-11-30 15:20:00,350.05,350.26,349.41,350.05,16617.0,330.8904,331.0889,330.2854,330.8904,16617.0
2021-11-30 15:30:00,349.99,350.89,349.89,350.42,19595.0,330.8337,331.6844,330.7392,331.2401,19595.0
2021-11-30 15:40:00,350.06,351.08,349.67,350.0,27061.0,330.8998,331.864,330.5312,330.8431,27061.0
2021-11-30 15:50:00,350.0,350.07,348.71,348.8,111074.0,330.8431,330.9093,329.6237,329.7088,111074.0
2021-12-01 09:30:00,349.62,351.04,348.82,350.0,13876.0,330.4839,331.8262,329.7277,330.8431,13876.0
2021-12-01 09:40:00,350.42,350.42,348.5,348.5,5559.0,331.2401,331.2401,329.4252,329.4252,5559.0
2021-12-01 09:50:00,348.0,348.19,347.18,348.02,9287.0,328.9526,329.1322,328.1775,328.9715,9287.0
2021-12-01 10:00:00,348.21,349.86,348.13,349.72,5038.0,329.1511,330.7108,329.0755,330.5785,5038.0
2021-12-01 10:10:00,349.92,350.79,349.27,350.66,8131.0,330.7675,331.5899,330.1531,331.467,8131.0
2021-12-01 10:20:00,350.3,350.66,349.35,349.67,5373.0,331.1267,331.467,330.2287,330.5312,5373.0
2021-12-01 10:30:00,349.7,349.87,348.63,348.8,6653.0,330.5596,330.7202,329.5481,329.7088,6653.0
2021-12-01 10:40:00,348.93,349.76,348.25,349.37,11846.0,329.8317,330.6163,329.1889,330.2476,11846.0
2021-12-01 10:50:00,349.58,349.85,349.07,349.53,5991.0,330.4461,330.7013,329.964,330.3989,5991.0
2021-12-01 11:00:00,349.5,349.69,348.76,349.53,6096.0,330.3705,330.5501,329.671,330.3989,6096.0
2021-12-01 11:10:00,349.53,350.71,349.29,350.53,4977.0,330.3989,331.5143,330.172,331.3441,4977.0
2021-12-01 11:20:00,350.52,350.97,350.31,350.66,7579.0,331.3347,331.76,331.1362,331.467,7579.0
2021-12-01 11:30:00,350.55,351.61,350.33,350.61,8513.0,331.363,332.365,331.1551,331.4197,8513.0
2021-12-01 11:40:00,350.53,351.08,350.14,350.25,4317.0,331.3441,331.864,330.9755,331.0794,4317.0
2021-12-01 11:50:00,350.27,351.9,350.27,351.81,4987.0,331.0984,332.6391,331.0984,332.5541,4987.0
2021-12-01 12:00:00,352.05,352.06,351.39,351.97,4480.0,332.7809,332.7904,332.1571,332.7053,4480.0
2021-12-01 12:10:00,351.92,352.87,351.82,352.41,3584.0,332.658,333.556,332.5635,333.1212,3584.0
2021-12-01 12:20:00,352.35,352.49,351.86,351.86,4764.0,333.0645,333.1968,332.6013,332.6013,4764.0
2021-12-01 12:30:00,351.85,352.65,351.58,352.65,5422.0,332.5919,333.3481,332.3367,333.3481,5422.0
2021-12-01 12:40:00,352.5,352.85,352.21,352.36,5053.0,333.2063,333.5371,332.9322,333.074,5053.0
2021-12-01 12:50:00,352.5,352.5,351.96,351.96,10159.0,333.2063,333.2063,332.6959,332.6959,10159.0
2021-12-01 13:00:00,352.24,352.92,351.41,351.8,20516.0,332.9605,333.6033,332.176,332.5446,20516.0
2021-12-01 13:10:00,352.0,352.52,351.94,351.94,9740.0,332.7337,333.2252,332.6769,332.6769,9740.0
2021-12-01 13:20:00,351.98,352.8,351.94,352.59,7739.0,332.7148,333.4899,332.6769,333.2914,7739.0
2021-12-01 13:30:00,352.58,352.72,351.99,352.04,3956.0,333.2819,333.4143,332.7242,332.7715,3956.0
2021-12-01 13:40:00,352.02,352.04,350.39,350.39,5257.0,332.7526,332.7715,331.2118,331.2118,5257.0
2021-12-01 13:50:00,350.4,351.01,350.4,350.58,4349.0,331.2212,331.7979,331.2212,331.3914,4349.0
2021-12-01 14:00:00,350.5,350.76,350.09,350.63,3900.0,331.3158,331.5615,330.9282,331.4387,3900.0
2021-12-01 14:10:00,350.53,350.88,350.11,350.42,5412.0,331.3441,331.675,330.9471,331.2401,5412.0
2021-12-01 14:20:00,350.51,351.65,350.34,351.48,5011.0,331.3252,332.4028,331.1645,332.2421,5011.0
2021-12-01 14:30:00,351.46,351.83,350.68,350.85,9719.0,332.2232,332.573,331.4859,331.6466,9719.0
2021-12-01 14:40:00,350.79,350.93,350.44,350.73,3480.0,331.5899,331.7222,331.2591,331.5332,3480.0
2021-12-01 14:50:00,350.73,350.84,349.88,350.45,5476.0,331.5332,331.6372,330.7297,331.2685,5476.0
2021-12-01 15:00:00,350.54,350.99,349.98,350.06,7560.0,331.3536,331.7789,330.8242,330.8998,7560.0
2021-12-01 15:10:00,350.11,350.22,349.54,349.61,6506.0,330.9471,331.0511,330.4083,330.4745,6506.0
2021-12-01 15:20:00,349.46,349.46,348.3,348.8,14532.0,330.3327,330.3327,329.2362,329.7088,14532.0
2021-12-01 15:30:00,348.71,349.83,348.66,349.81,12909.0,329.6237,330.6824,329.5765,330.6635,12909.0
2021-12-01 15:40:00,349.67,350.34,348.89,348.96,15486.0,330.5312,331.1645,329.7939,329.8601,15486.0
2021-12-01 15:50:00,348.66,348.83,345.91,345.93,49970.0,329.5765,329.7372,326.977,326.9959,49970.0
2021-12-02 09:30:00,348.44,351.61,347.87,350.13,9702.0,329.3685,332.365,328.8297,330.966,9702.0
2021-12-02 09:40:00,350.14,351.46,349.84,350.92,8507.0,330.9755,332.2232,330.6919,331.7128,8507.0
2021-12-02 09:50:00,351.06,352.32,350.85,352.32,8246.0,331.8451,333.0362,331.6466,333.0362,8246.0
2021-12-02 10:00:00,352.4,353.0,351.41,352.88,17745.0,333.1118,333.6789,332.176,333.5655,17745.0
2021-12-02 10:10:00,353.12,354.01,352.96,353.04,4058.0,333.7924,334.6337,333.6411,333.7167,4058.0
2021-12-02 10:20:00,353.1,353.6,352.95,353.43,5197.0,333.7735,334.2461,333.6317,334.0854,5197.0
2021-12-02 10:30:00,353.39,353.61,352.32,352.32,9825.0,334.0476,334.2555,333.0362,333.0362,9825.0
2021-12-02 10:40:00,352.45,352.94,352.2,352.71,7844.0,333.159,333.6222,332.9227,333.4048,7844.0
2021-12-02 10:50:00,352.97,353.28,352.31,353.25,11207.0,333.6506,333.9436,333.0267,333.9152,11207.0
2021-12-02 11:00:00,353.25,353.32,352.46,352.96,4823.0,333.9152,333.9814,333.1685,333.6411,4823.0
2021-12-02 11:10:00,352.9,353.35,351.7,353.22,5194.0,333.5844,334.0098,332.4501,333.8869,5194.0
2021-12-02 11:20:00,353.42,353.69,353.04,353.18,5007.0,334.0759,334.3312,333.7167,333.8491,5007.0
2021-12-02 11:30:00,353.21,353.71,352.61,353.13,6049.0,333.8774,334.3501,333.3103,333.8018,6049.0
2021-12-02 11:40:00,353.22,353.85,353.01,353.85,6323.0,333.8869,334.4824,333.6884,334.4824,6323.0
2021-12-02 11:50:00,353.71,353.73,353.13,353.55,4435.0,334.3501,334.369,333.8018,334.1988,4435.0
2021-12-02 12:00:00,354.19,354.73,353.86,354.25,4290.0,334.8038,335.3142,334.4919,334.8605,4290.0
2021-12-02 12:10:00,354.28,354.58,354.13,354.33,3787.0,334.8889,335.1725,334.7471,334.9361,3787.0
2021-12-02 12:20:00,354.66,354.66,353.79,354.02,2805.0,335.2481,335.2481,334.4257,334.6431,2805.0
2021-12-02 12:30:00,353.95,354.22,353.71,354.17,3364.0,334.5769,334.8322,334.3501,334.7849,3364.0
2021-12-02 12:40:00,354.23,354.74,353.8,354.74,3954.0,334.8416,335.3237,334.4351,335.3237,3954.0
2021-12-02 12:50:00,354.77,355.07,354.68,354.74,4439.0,335.3521,335.6356,335.267,335.3237,4439.0
2021-12-02 13:00:00,354.65,355.22,353.74,355.21,8469.0,335.2386,335.7774,334.3784,335.768,8469.0
2021-12-02 13:10:00,355.04,355.75,354.85,355.75,4637.0,335.6073,336.2784,335.4277,336.2784,4637.0
2021-12-02 13:20:00,355.8,355.8,354.6,354.61,7434.0,336.3257,336.3257,335.1914,335.2008,7434.0
2021-12-02 13:30:00,354.74,354.93,354.42,354.89,6043.0,335.3237,335.5033,335.0212,335.4655,6043.0
2021-12-02 13:40:00,354.94,354.94,353.95,353.95,6843.0,335.5127,335.5127,334.5769,334.5769,6843.0
2021-12-02 13:50:00,354.07,354.42,353.59,354.42,10117.0,334.6904,335.0212,334.2366,335.0212,10117.0
2021-12-02 14:00:00,354.37,354.75,354.23,354.48,8450.0,334.9739,335.3331,334.8416,335.0779,8450.0
2021-12-02 14:10:00,354.64,354.86,354.53,354.6,14550.0,335.2292,335.4371,335.1252,335.1914,14550.0
2021-12-02 14:20:00,354.7,354.8,354.14,354.79,4200.0,335.2859,335.3804,334.7565,335.371,4200.0
2021-12-02 14:30:00,354.55,354.72,354.3,354.58,5617.0,335.1441,335.3048,334.9078,335.1725,5617.0
2021-12-02 14:40:00,354.63,354.74,354.22,354.38,4441.0,335.2197,335.3237,334.8322,334.9834,4441.0
2021-12-02 14:50:00,354.52,354.52,353.7,353.71,6404.0,335.1157,335.1157,334.3406,334.3501,6404.0
2021-12-02 15:00:00,353.6,354.28,353.43,354.16,4724.0,334.2461,334.8889,334.0854,334.7754,4724.0
2021-12-02 15:10:00,354.04,354.04,353.42,353.44,6010.0,334.662,334.662,334.0759,334.0948,6010.0
2021-12-02 15:20:00,353.42,353.58,352.89,353.11,12008.0,334.0759,334.2272,333.575,333.7829,12008.0
2021-12-02 15:30:00,353.12,354.0,353.0,354.0,13604.0,333.7924,334.6242,333.6789,334.6242,13604.0
2021-12-02 15:40:00,353.81,354.49,353.4,354.39,13748.0,334.4446,335.0874,334.057,334.9929,13748.0
2021-12-02 15:50:00,354.23,354.24,352.22,352.7,46835.0,334.8416,334.8511,332.9416,333.3954,46835.0
2021-12-03 09:30:00,352.6,356.31,352.6,355.42,13261.0,333.3008,336.8078,333.3008,335.9665,13261.0
2021-12-03 09:40:00,356.0,356.43,355.33,355.48,4394.0,336.5147,336.9212,335.8814,336.0232,4394.0
2021-12-03 09:50:00,355.31,355.46,354.25,354.91,3810.0,335.8625,336.0043,334.8605,335.4844,3810.0
2021-12-03 10:00:00,355.2,355.64,354.88,355.64,5105.0,335.7585,336.1744,335.456,336.1744,5105.0
2021-12-03 10:10:00,354.83,355.69,353.84,355.68,3815.0,335.4088,336.2217,334.473,336.2122,3815.0
2021-12-03 10:20:00,355.5,356.76,355.41,356.76,6294.0,336.0421,337.2331,335.957,337.2331,6294.0
2021-12-03 10:30:00,356.5,356.54,355.38,355.85,6954.0,336.9874,337.0252,335.9287,336.3729,6954.0
2021-12-03 10:40:00,355.97,355.97,353.74,353.99,8684.0,336.4864,336.4864,334.3784,334.6147,8684.0
2021-12-03 10:50:00,354.07,354.96,353.24,354.65,4782.0,334.6904,335.5317,333.9058,335.2386,4782.0
2021-12-03 11:00:00,354.5,355.64,354.5,355.0,4153.0,335.0968,336.1744,335.0968,335.5695,4153.0
2021-12-03 11:10:00,355.05,355.71,355.04,355.3,1208.0,335.6167,336.2406,335.6073,335.853,1208.0
2021-12-03 11:20:00,355.25,356.22,355.25,355.81,6187.0,335.8058,336.7227,335.8058,336.3351,6187.0
2021-12-03 11:30:00,355.58,356.24,354.97,355.88,11356.0,336.1177,336.7416,335.5411,336.4013,11356.0
2021-12-03 11:40:00,356.16,356.25,354.86,355.66,9063.0,336.666,336.751,335.4371,336.1933,9063.0
2021-12-03 11:50:00,355.16,355.76,355.1,355.1,3688.0,335.7207,336.2879,335.664,335.664,3688.0
2021-12-03 12:00:00,355.26,355.91,355.26,355.65,3469.0,335.8152,336.4297,335.8152,336.1839,3469.0
2021-12-03 12:10:00,355.76,356.29,355.76,356.29,3917.0,336.2879,336.7889,336.2879,336.7889,3917.0
2021-12-03 12:20:00,356.5,356.87,356.35,356.59,6768.0,336.9874,337.3371,336.8456,337.0724,6768.0
2021-12-03 12:30:00,356.46,356.71,355.92,356.52,5902.0,336.9496,337.1859,336.4391,337.0063,5902.0
2021-12-03 12:40:00,356.51,356.73,355.82,356.09,8027.0,336.9968,337.2048,336.3446,336.5998,8027.0
2021-12-03 12:50:00,356.26,356.43,355.78,356.43,3728.0,336.7605,336.9212,336.3068,336.9212,3728.0
2021-12-03 13:00:00,356.41,356.81,355.91,356.79,6289.0,336.9023,337.2804,336.4297,337.2615,6289.0
2021-12-03 13:10:00,356.79,358.01,356.67,358.01,6486.0,337.2615,338.4147,337.1481,338.4147,6486.0
2021-12-03 13:20:00,357.87,358.17,357.44,357.63,6099.0,338.2824,338.566,337.8759,338.0555,6099.0
2021-12-03 13:30:00,357.47,357.47,356.66,356.66,1445.0,337.9043,337.9043,337.1386,337.1386,1445.0
2021-12-03 13:40:00,356.63,356.82,356.02,356.24,3067.0,337.1102,337.2898,336.5336,336.7416,3067.0
2021-12-03 13:50:00,356.33,356.76,355.72,355.89,5227.0,336.8267,337.2331,336.2501,336.4108,5227.0
2021-12-03 14:00:00,355.65,355.79,355.17,355.26,4584.0,336.1839,336.3162,335.7302,335.8152,4584.0
2021-12-03 14:10:00,355.45,355.85,355.0,355.03,10847.0,335.9948,336.3729,335.5695,335.5978,10847.0
2021-12-03 14:20:00,354.87,354.93,354.34,354.59,2777.0,335.4466,335.5033,334.9456,335.1819,2777.0
2021-12-03 14:30:00,354.6,354.94,353.88,354.77,7121.0,335.1914,335.5127,334.5108,335.3521,7121.0
2021-12-03 14:40:00,354.89,355.38,354.81,354.81,4300.0,335.4655,335.9287,335.3899,335.3899,4300.0
2021-12-03 14:50:00,354.64,354.82,354.11,354.58,7037.0,335.2292,335.3993,334.7282,335.1725,7037.0
2021-12-03 15:00:00,354.34,355.05,354.01,354.01,6549.0,334.9456,335.6167,334.6337,334.6337,6549.0
2021-12-03 15:10:00,354.32,355.02,354.19,354.99,7087.0,334.9267,335.5884,334.8038,335.56,7087.0
2021-12-03 15:20:00,354.89,355.95,354.83,355.58,5896.0,335.4655,336.4675,335.4088,336.1177,5896.0
2021-12-03 15:30:00,355.48,356.51,355.4,355.46,7939.0,336.0232,336.9968,335.9476,336.0043,7939.0
2021-12-03 15:40:00,355.64,356.02,354.98,355.5,15440.0,336.1744,336.5336,335.5506,336.0421,15440.0
2021-12-03 15:50:00,355.59,357.97,355.55,357.88,67694.0,336.1272,338.3769,336.0894,338.2918,67694.0
2021-12-06 09:30:00,361.22,363.0,360.01,362.0,11964.0,341.449,343.1316,340.3052,342.1863,11964.0
2021-12-06 09:40:00,361.76,363.86,361.63,363.13,5247.0,341.9595,343.9445,341.8366,343.2545,5247.0
2021-12-06 09:50:00,363.0,364.1,362.83,364.05,8228.0,343.1316,344.1714,342.9709,344.1241,8228.0
2021-12-06 10:00:00,364.4,365.37,363.56,365.15,15867.0,344.455,345.3719,343.6609,345.1639,15867.0
2021-12-06 10:10:00,365.03,365.94,364.95,365.5,9220.0,345.0505,345.9107,344.9749,345.4948,9220.0
2021-12-06 10:20:00,365.55,365.56,364.91,365.38,4690.0,345.542,345.5515,344.9371,345.3813,4690.0
2021-12-06 10:30:00,365.01,366.72,365.01,365.52,9064.0,345.0316,346.648,345.0316,345.5137,9064.0
2021-12-06 10:40:00,365.64,366.91,365.41,366.56,9835.0,345.6271,346.8276,345.4097,346.4967,9835.0
2021-12-06 10:50:00,366.42,366.42,365.58,366.22,4826.0,346.3644,346.3644,345.5704,346.1753,4826.0
2021-12-06 11:00:00,365.93,366.15,364.57,365.53,12613.0,345.9012,346.1092,344.6157,345.5231,12613.0
2021-12-06 11:10:00,365.53,366.49,365.53,366.47,10172.0,345.5231,346.4306,345.5231,346.4117,10172.0
2021-12-06 11:20:00,366.27,366.82,365.97,366.11,10506.0,346.2226,346.7425,345.939,346.0714,10506.0
2021-12-06 11:30:00,366.16,366.45,365.99,366.43,15646.0,346.1186,346.3928,345.9579,346.3739,15646.0
2021-12-06 11:40:00,366.33,366.69,365.46,365.46,11384.0,346.2793,346.6196,345.4569,345.4569,11384.0
2021-12-06 11:50:00,365.39,366.56,365.39,366.33,6283.0,345.3908,346.4967,345.3908,346.2793,6283.0
2021-12-06 12:00:00,366.21,366.21,365.52,365.53,7257.0,346.1659,346.1659,345.5137,345.5231,7257.0
2021-12-06 12:10:00,365.51,365.73,364.54,364.85,9360.0,345.5042,345.7122,344.5873,344.8803,9360.0
2021-12-06 12:20:00,364.85,365.96,364.85,365.72,6747.0,344.8803,345.9296,344.8803,345.7027,6747.0
2021-12-06 12:30:00,365.74,365.95,365.16,365.81,7723.0,345.7216,345.9201,345.1734,345.7878,7723.0
2021-12-06 12:40:00,365.89,366.51,365.89,366.44,6225.0,345.8634,346.4495,345.8634,346.3833,6225.0
2021-12-06 12:50:00,366.44,366.61,366.28,366.36,5777.0,346.3833,346.544,346.2321,346.3077,5777.0
2021-12-06 13:00:00,366.42,366.77,366.17,366.24,7120.0,346.3644,346.6952,346.1281,346.1943,7120.0
2021-12-06 13:10:00,366.22,366.46,365.93,366.38,4870.0,346.1753,346.4022,345.9012,346.3266,4870.0
2021-12-06 13:20:00,366.37,366.64,366.23,366.32,6337.0,346.3171,346.5724,346.1848,346.2699,6337.0
2021-12-06 13:30:00,366.48,366.56,365.66,366.12,13607.0,346.4211,346.4967,345.646,346.0808,13607.0
2021-12-06 13:40:00,366.07,366.72,366.07,366.59,7080.0,346.0336,346.648,346.0336,346.5251,7080.0
2021-12-06 13:50:00,366.6,366.88,366.43,366.88,6532.0,346.5346,346.7992,346.3739,346.7992,6532.0
2021-12-06 14:00:00,366.88,367.36,366.69,366.69,9565.0,346.7992,347.253,346.6196,346.6196,9565.0
2021-12-06 14:10:00,366.66,366.76,366.25,366.42,6346.0,346.5913,346.6858,346.2037,346.3644,6346.0
2021-12-06 14:20:00,366.45,366.56,365.6,365.61,7835.0,346.3928,346.4967,345.5893,345.5987,7835.0
2021-12-06 14:30:00,365.65,366.24,365.65,366.18,6587.0,345.6365,346.1943,345.6365,346.1375,6587.0
2021-12-06 14:40:00,366.21,366.29,365.06,365.13,7060.0,346.1659,346.2415,345.0788,345.145,7060.0
2021-12-06 14:50:00,364.97,365.11,364.18,364.37,5481.0,344.9938,345.1261,344.247,344.4266,5481.0
2021-12-06 15:00:00,364.37,364.81,364.28,364.65,19471.0,344.4266,344.8425,344.3415,344.6913,19471.0
2021-12-06 15:10:00,364.67,364.79,363.8,364.33,9122.0,344.7102,344.8236,343.8878,344.3888,9122.0
2021-12-06 15:20:00,364.38,364.7,363.68,363.77,14596.0,344.4361,344.7385,343.7744,343.8594,14596.0
2021-12-06 15:30:00,363.91,364.01,362.9,363.61,17324.0,343.9918,344.0863,343.0371,343.7082,17324.0
2021-12-06 15:40:00,363.67,364.14,363.46,363.97,22699.0,343.7649,344.2092,343.5664,344.0485,22699.0
2021-12-06 15:50:00,363.89,364.69,363.35,363.96,63816.0,343.9729,344.7291,343.4624,344.039,63816.0
2021-12-07 09:30:00,363.13,364.08,360.75,361.59,19279.0,343.2545,344.1525,341.0047,341.7988,19279.0
2021-12-07 09:40:00,361.69,363.25,361.56,363.25,8713.0,341.8933,343.3679,341.7704,343.3679,8713.0
2021-12-07 09:50:00,363.25,363.92,362.84,363.12,17050.0,343.3679,344.0012,342.9803,343.245,17050.0
2021-12-07 10:00:00,362.96,363.56,362.25,363.29,17485.0,343.0938,343.6609,342.4226,343.4057,17485.0
2021-12-07 10:10:00,363.24,363.51,362.28,362.55,17883.0,343.3585,343.6137,342.451,342.7062,17883.0
2021-12-07 10:20:00,362.56,363.82,362.55,362.72,12718.0,342.7157,343.9067,342.7062,342.8669,12718.0
2021-12-07 10:30:00,362.94,363.01,361.48,362.25,12460.0,343.0749,343.141,341.6948,342.4226,12460.0
2021-12-07 10:40:00,362.27,362.6,361.38,361.4,21423.0,342.4415,342.7535,341.6003,341.6192,21423.0
2021-12-07 10:50:00,362.04,362.83,361.8,362.83,9583.0,342.2241,342.9709,341.9973,342.9709,9583.0
2021-12-07 11:00:00,363.11,364.08,362.29,364.0,11935.0,343.2356,344.1525,342.4605,344.0769,11935.0
2021-12-07 11:10:00,363.85,364.68,363.17,364.29,18203.0,343.9351,344.7196,343.2923,344.351,18203.0
2021-12-07 11:20:00,364.16,364.76,363.67,363.97,6852.0,344.2281,344.7953,343.7649,344.0485,6852.0
2021-12-07 11:30:00,364.02,365.0,363.56,364.81,14706.0,344.0958,345.0221,343.6609,344.8425,14706.0
2021-12-07 11:40:00,364.75,365.07,364.09,364.09,7137.0,344.7858,345.0883,344.1619,344.1619,7137.0
2021-12-07 11:50:00,364.09,364.88,363.39,364.38,4816.0,344.1619,344.9087,343.5002,344.4361,4816.0
2021-12-07 12:00:00,364.52,364.52,362.92,362.92,4347.0,344.5684,344.5684,343.056,343.056,4347.0
2021-12-07 12:10:00,362.99,364.52,362.98,364.29,13642.0,343.1221,344.5684,343.1127,344.351,13642.0
2021-12-07 12:20:00,363.97,364.12,363.02,363.02,2615.0,344.0485,344.1903,343.1505,343.1505,2615.0
2021-12-07 12:30:00,362.89,362.89,361.88,362.06,7077.0,343.0276,343.0276,342.0729,342.243,7077.0
2021-12-07 12:40:00,362.29,362.99,362.0,362.19,7062.0,342.4605,343.1221,342.1863,342.3659,7062.0
2021-12-07 12:50:00,362.06,363.23,362.0,362.02,12813.0,342.243,343.349,342.1863,342.2052,12813.0
2021-12-07 13:00:00,362.19,362.64,361.64,362.54,10257.0,342.3659,342.7913,341.846,342.6968,10257.0
2021-12-07 13:10:00,362.68,362.96,362.12,362.84,8465.0,342.8291,343.0938,342.2998,342.9803,8465.0
2021-12-07 13:20:00,362.77,362.84,362.44,362.59,2162.0,342.9142,342.9803,342.6022,342.744,2162.0
2021-12-07 13:30:00,362.68,362.75,362.51,362.69,4317.0,342.8291,342.8953,342.6684,342.8386,4317.0
2021-12-07 13:40:00,362.67,363.33,362.66,363.11,5413.0,342.8197,343.4435,342.8102,343.2356,5413.0
2021-12-07 13:50:00,363.2,363.92,363.0,363.44,9351.0,343.3206,344.0012,343.1316,343.5475,9351.0
2021-12-07 14:00:00,363.39,363.68,363.26,363.66,6204.0,343.5002,343.7744,343.3774,343.7555,6204.0
2021-12-07 14:10:00,363.58,363.79,363.16,363.23,3488.0,343.6798,343.8784,343.2828,343.349,3488.0
2021-12-07 14:20:00,363.2,363.27,362.92,363.18,6629.0,343.3206,343.3868,343.056,343.3017,6629.0
2021-12-07 14:30:00,363.1,364.05,362.72,362.91,16337.0,343.2261,344.1241,342.8669,343.0465,16337.0
2021-12-07 14:40:00,362.92,363.5,362.84,362.86,7804.0,343.056,343.6042,342.9803,342.9993,7804.0
2021-12-07 14:50:00,362.73,363.58,362.73,363.47,11138.0,342.8764,343.6798,342.8764,343.5759,11138.0
2021-12-07 15:00:00,363.36,363.62,363.07,363.27,10018.0,343.4719,343.7177,343.1978,343.3868,10018.0
2021-12-07 15:10:00,363.26,363.74,363.2,363.28,10640.0,343.3774,343.8311,343.3206,343.3963,10640.0
2021-12-07 15:20:00,363.32,363.32,362.46,362.54,12052.0,343.4341,343.4341,342.6211,342.6968,12052.0
2021-12-07 15:30:00,362.55,362.6,361.41,361.64,9288.0,342.7062,342.7535,341.6286,341.846,9288.0
2021-12-07 15:40:00,361.81,362.36,361.77,361.98,13678.0,342.0067,342.5266,341.9689,342.1674,13678.0
2021-12-07 15:50:00,361.85,363.1,361.4,362.66,58496.0,342.0445,343.2261,341.6192,342.8102,58496.0
2021-12-08 09:30:00,363.54,365.33,363.54,364.9,8376.0,343.642,345.3341,343.642,344.9276,8376.0
2021-12-08 09:40:00,365.24,366.66,364.53,364.78,22696.0,345.249,346.5913,344.5778,344.8142,22696.0
2021-12-08 09:50:00,364.56,366.71,364.56,366.71,6754.0,344.6062,346.6385,344.6062,346.6385,6754.0
2021-12-08 10:00:00,367.3,367.33,365.31,365.8,4050.0,347.1962,347.2246,345.3152,345.7783,4050.0
2021-12-08 10:10:00,365.93,366.26,365.53,365.53,2500.0,345.9012,346.2132,345.5231,345.5231,2500.0
2021-12-08 10:20:00,365.75,365.75,364.3,364.3,2400.0,345.7311,345.7311,344.3604,344.3604,2400.0
2021-12-08 10:30:00,364.75,365.13,364.53,364.69,2331.0,344.7858,345.145,344.5778,344.7291,2331.0
2021-12-08 10:40:00,364.73,364.82,364.23,364.33,5697.0,344.7669,344.852,344.2943,344.3888,5697.0
2021-12-08 10:50:00,364.39,364.51,363.32,363.67,9103.0,344.4455,344.5589,343.4341,343.7649,9103.0
2021-12-08 11:00:00,363.79,363.79,363.27,363.6,4029.0,343.8784,343.8784,343.3868,343.6988,4029.0
2021-12-08 11:10:00,363.24,363.58,362.72,362.73,2500.0,343.3585,343.6798,342.8669,342.8764,2500.0
2021-12-08 11:20:00,362.61,363.26,362.36,362.91,2300.0,342.7629,343.3774,342.5266,343.0465,2300.0
2021-12-08 11:30:00,363.02,363.46,362.56,363.13,3045.0,343.1505,343.5664,342.7157,343.2545,3045.0
2021-12-08 11:40:00,363.38,364.13,363.38,363.92,3459.0,343.4908,344.1997,343.4908,344.0012,3459.0
2021-12-08 11:50:00,364.21,364.53,363.7,364.52,3805.0,344.2754,344.5778,343.7933,344.5684,3805.0
2021-12-08 12:00:00,364.52,364.81,364.28,364.71,2908.0,344.5684,344.8425,344.3415,344.748,2908.0
2021-12-08 12:10:00,364.69,364.69,363.74,363.86,3060.0,344.7291,344.7291,343.8311,343.9445,3060.0
2021-12-08 12:20:00,363.94,364.06,363.68,364.06,1858.0,344.0201,344.1336,343.7744,344.1336,1858.0
2021-12-08 12:30:00,364.27,364.69,364.27,364.65,2645.0,344.3321,344.7291,344.3321,344.6913,2645.0
2021-12-08 12:40:00,364.63,364.82,364.27,364.73,2202.0,344.6724,344.852,344.3321,344.7669,2202.0
2021-12-08 12:50:00,364.85,365.06,364.72,364.97,6043.0,344.8803,345.0788,344.7575,344.9938,6043.0
2021-12-08 13:00:00,364.93,364.96,364.7,364.84,3320.0,344.956,344.9843,344.7385,344.8709,3320.0
2021-12-08 13:10:00,364.73,364.73,364.02,364.02,3929.0,344.7669,344.7669,344.0958,344.0958,3929.0
2021-12-08 13:20:00,364.0,364.0,363.34,363.63,5681.0,344.0769,344.0769,343.453,343.7271,5681.0
2021-12-08 13:30:00,363.75,363.75,363.26,363.55,2600.0,343.8405,343.8405,343.3774,343.6515,2600.0
2021-12-08 13:40:00,363.6,363.85,363.2,363.2,4305.0,343.6988,343.9351,343.3206,343.3206,4305.0
2021-12-08 13:50:00,363.19,364.82,363.17,364.09,11727.0,343.3112,344.852,343.2923,344.1619,11727.0
2021-12-08 14:00:00,364.12,365.05,364.0,365.05,8687.0,344.1903,345.0694,344.0769,345.0694,8687.0
2021-12-08 14:10:00,365.1,365.15,364.69,364.69,2300.0,345.1167,345.1639,344.7291,344.7291,2300.0
2021-12-08 14:20:00,364.35,364.5,363.88,364.1,3443.0,344.4077,344.5495,343.9634,344.1714,3443.0
2021-12-08 14:30:00,364.13,364.97,363.75,364.97,3761.0,344.1997,344.9938,343.8405,344.9938,3761.0
2021-12-08 14:40:00,364.92,364.92,364.26,364.27,4238.0,344.9465,344.9465,344.3226,344.3321,4238.0
2021-12-08 14:50:00,364.24,364.46,364.15,364.4,3150.0,344.3037,344.5117,344.2186,344.455,3150.0
2021-12-08 15:00:00,364.43,365.0,364.43,365.0,5006.0,344.4833,345.0221,344.4833,345.0221,5006.0
2021-12-08 15:10:00,364.92,365.0,364.55,364.56,7052.0,344.9465,345.0221,344.5968,344.6062,7052.0
2021-12-08 15:20:00,364.48,364.69,364.37,364.54,2910.0,344.5306,344.7291,344.4266,344.5873,2910.0
2021-12-08 15:30:00,364.14,364.67,364.09,364.31,6659.0,344.2092,344.7102,344.1619,344.3699,6659.0
2021-12-08 15:40:00,364.41,365.17,364.2,364.27,8635.0,344.4644,345.1828,344.2659,344.3321,8635.0
2021-12-08 15:50:00,364.35,364.7,364.01,364.06,25065.0,344.4077,344.7385,344.0863,344.1336,25065.0
2021-12-09 09:30:00,362.59,363.56,361.01,362.93,10900.0,342.744,343.6609,341.2505,343.0654,10900.0
2021-12-09 09:40:00,362.57,363.19,360.94,361.13,11800.0,342.7251,343.3112,341.1843,341.3639,11800.0
2021-12-09 09:50:00,360.91,362.83,360.89,361.92,14502.0,341.156,342.9709,341.1371,342.1107,14502.0
2021-12-09 10:00:00,361.8,362.53,361.38,361.9,25936.0,341.9973,342.6873,341.6003,342.0918,25936.0
2021-12-09 10:10:00,362.02,364.81,362.02,364.43,6461.0,342.2052,344.8425,342.2052,344.4833,6461.0
2021-12-09 10:20:00,364.54,364.78,363.6,364.78,3882.0,344.5873,344.8142,343.6988,344.8142,3882.0
2021-12-09 10:30:00,364.57,364.59,363.24,364.5,6386.0,344.6157,344.6346,343.3585,344.5495,6386.0
2021-12-09 10:40:00,364.71,364.71,363.99,364.05,2425.0,344.748,344.748,344.0674,344.1241,2425.0
2021-12-09 10:50:00,363.91,364.68,363.86,363.93,5119.0,343.9918,344.7196,343.9445,344.0107,5119.0
2021-12-09 11:00:00,364.45,365.06,364.27,364.76,9380.0,344.5022,345.0788,344.3321,344.7953,9380.0
2021-12-09 11:10:00,364.55,364.65,363.3,363.65,5141.0,344.5968,344.6913,343.4152,343.746,5141.0
2021-12-09 11:20:00,363.71,364.56,363.67,364.35,7300.0,343.8027,344.6062,343.7649,344.4077,7300.0
2021-12-09 11:30:00,364.11,364.3,363.87,364.19,3539.0,344.1808,344.3604,343.954,344.2565,3539.0
2021-12-09 11:40:00,364.05,364.07,363.26,364.0,5218.0,344.1241,344.143,343.3774,344.0769,5218.0
2021-12-09 11:50:00,364.07,364.46,364.0,364.46,4943.0,344.143,344.5117,344.0769,344.5117,4943.0
2021-12-09 12:00:00,364.29,364.32,364.02,364.22,2609.0,344.351,344.3793,344.0958,344.2848,2609.0
2021-12-09 12:10:00,364.04,364.15,363.86,364.02,6697.0,344.1147,344.2186,343.9445,344.0958,6697.0
2021-12-09 12:20:00,364.11,365.15,363.78,365.12,13673.0,344.1808,345.1639,343.8689,345.1356,13673.0
2021-12-09 12:30:00,364.94,365.96,364.93,365.88,9807.0,344.9654,345.9296,344.956,345.854,9807.0
2021-12-09 12:40:00,365.86,367.17,365.66,367.11,8729.0,345.8351,347.0734,345.646,347.0166,8729.0
2021-12-09 12:50:00,367.23,367.63,366.94,367.14,5589.0,347.1301,347.5082,346.8559,347.045,5589.0
2021-12-09 13:00:00,366.52,366.52,366.11,366.37,1400.0,346.4589,346.4589,346.0714,346.3171,1400.0
2021-12-09 13:10:00,366.25,366.31,365.85,365.96,2092.0,346.2037,346.2604,345.8256,345.9296,2092.0
2021-12-09 13:20:00,366.05,366.31,366.05,366.18,2308.0,346.0147,346.2604,346.0147,346.1375,2308.0
2021-12-09 13:30:00,366.27,366.32,365.85,366.03,1598.0,346.2226,346.2699,345.8256,345.9957,1598.0
2021-12-09 13:40:00,365.97,366.94,365.78,366.75,5258.0,345.939,346.8559,345.7594,346.6763,5258.0
2021-12-09 13:50:00,366.98,367.53,366.67,366.76,4743.0,346.8938,347.4136,346.6007,346.6858,4743.0
2021-12-09 14:00:00,366.75,367.06,366.53,366.75,6608.0,346.6763,346.9694,346.4684,346.6763,6608.0
2021-12-09 14:10:00,366.78,367.19,366.68,366.78,4922.0,346.7047,347.0923,346.6102,346.7047,4922.0
2021-12-09 14:20:00,366.53,367.06,366.5,366.8,2972.0,346.4684,346.9694,346.44,346.7236,2972.0
2021-12-09 14:30:00,366.69,367.07,366.66,366.8,7396.0,346.6196,346.9788,346.5913,346.7236,7396.0
2021-12-09 14:40:00,366.95,367.07,366.72,367.05,12213.0,346.8654,346.9788,346.648,346.9599,12213.0
2021-12-09 14:50:00,367.06,367.19,366.48,366.77,10809.0,346.9694,347.0923,346.4211,346.6952,10809.0
2021-12-09 15:00:00,366.7,367.58,366.57,367.58,10382.0,346.6291,347.4609,346.5062,347.4609,10382.0
2021-12-09 15:10:00,367.62,367.82,366.99,366.99,11283.0,347.4987,347.6878,346.9032,346.9032,11283.0
2021-12-09 15:20:00,366.81,367.2,366.74,366.95,6831.0,346.7331,347.1017,346.6669,346.8654,6831.0
2021-12-09 15:30:00,367.04,367.81,366.96,367.72,14323.0,346.9505,347.6783,346.8748,347.5932,14323.0
2021-12-09 15:40:00,367.65,368.29,367.53,368.19,31033.0,347.5271,348.1321,347.4136,348.0375,31033.0
2021-12-09 15:50:00,368.05,368.35,367.76,367.76,69266.0,347.9052,348.1888,347.6311,347.6311,69266.0
2021-12-10 09:30:00,368.2,368.26,366.0,366.67,16497.0,348.047,348.1037,345.9674,346.6007,16497.0
2021-12-10 09:40:00,366.62,368.55,366.62,368.15,3734.0,346.5535,348.3778,346.5535,347.9997,3734.0
2021-12-10 09:50:00,367.91,368.66,367.56,367.89,4400.0,347.7728,348.4818,347.442,347.7539,4400.0
2021-12-10 10:00:00,367.97,368.57,367.62,367.75,3209.0,347.8296,348.3967,347.4987,347.6216,3209.0
2021-12-10 10:10:00,367.56,368.33,366.99,367.33,6490.0,347.442,348.1699,346.9032,347.2246,6490.0
2021-12-10 10:20:00,367.13,367.13,366.45,367.13,5374.0,347.0355,347.0355,346.3928,347.0355,5374.0
2021-12-10 10:30:00,367.76,368.05,367.28,367.72,7055.0,347.6311,347.9052,347.1773,347.5932,7055.0
2021-12-10 10:40:00,367.39,368.38,366.86,368.13,2706.0,347.2813,348.2171,346.7803,347.9808,2706.0
2021-12-10 10:50:00,368.32,368.7,367.45,368.48,5262.0,348.1604,348.5196,347.338,348.3117,5262.0
2021-12-10 11:00:00,368.68,369.15,367.96,368.24,3715.0,348.5007,348.945,347.8201,348.0848,3715.0
2021-12-10 11:10:00,368.21,369.21,367.85,368.25,5366.0,348.0564,349.0017,347.7161,348.0942,5366.0
2021-12-10 11:20:00,368.27,369.43,368.2,369.07,4846.0,348.1131,349.2097,348.047,348.8694,4846.0
2021-12-10 11:30:00,369.15,370.0,369.12,369.48,3950.0,348.945,349.7485,348.9166,349.2569,3950.0
2021-12-10 11:40:00,369.18,369.45,369.03,369.16,3931.0,348.9733,349.2286,348.8315,348.9544,3931.0
2021-12-10 11:50:00,369.33,369.74,368.97,369.74,3361.0,349.1151,349.5027,348.7748,349.5027,3361.0
2021-12-10 12:00:00,369.68,369.71,369.28,369.6,5964.0,349.446,349.4743,349.0679,349.3703,5964.0
2021-12-10 12:10:00,369.59,369.73,368.72,368.9,3181.0,349.3609,349.4932,348.5385,348.7087,3181.0
2021-12-10 12:20:00,369.11,369.29,368.54,368.97,3016.0,348.9072,349.0773,348.3684,348.7748,3016.0
2021-12-10 12:30:00,368.9,369.13,368.73,369.09,3323.0,348.7087,348.9261,348.548,348.8883,3323.0
2021-12-10 12:40:00,369.08,369.08,368.78,369.05,2346.0,348.8788,348.8788,348.5952,348.8505,2346.0
2021-12-10 12:50:00,369.17,369.63,369.15,369.15,3177.0,348.9639,349.3987,348.945,348.945,3177.0
2021-12-10 13:00:00,369.13,369.44,369.13,369.27,2446.0,348.9261,349.2191,348.9261,349.0584,2446.0
2021-12-10 13:10:00,369.42,369.68,369.34,369.57,3311.0,349.2002,349.446,349.1246,349.342,3311.0
2021-12-10 13:20:00,369.62,369.76,369.4,369.76,1773.0,349.3893,349.5216,349.1813,349.5216,1773.0
2021-12-10 13:30:00,369.87,370.77,369.73,370.69,5967.0,349.6256,350.4763,349.4932,350.4007,5967.0
2021-12-10 13:40:00,370.58,370.58,369.94,370.17,3311.0,350.2967,350.2967,349.6917,349.9092,3311.0
2021-12-10 13:50:00,370.12,370.31,370.0,370.13,2000.0,349.8619,350.0415,349.7485,349.8713,2000.0
2021-12-10 14:00:00,370.15,370.31,369.61,370.31,4769.0,349.8902,350.0415,349.3798,350.0415,4769.0
2021-12-10 14:10:00,370.39,370.64,370.32,370.41,4018.0,350.1171,350.3534,350.0509,350.136,4018.0
2021-12-10 14:20:00,370.34,370.89,370.25,370.73,7592.0,350.0698,350.5897,349.9848,350.4385,7592.0
2021-12-10 14:30:00,370.69,370.7,369.96,370.6,2873.0,350.4007,350.4101,349.7106,350.3156,2873.0
2021-12-10 14:40:00,370.51,370.89,370.51,370.56,3288.0,350.2305,350.5897,350.2305,350.2778,3288.0
2021-12-10 14:50:00,370.48,370.69,370.14,370.37,1951.0,350.2022,350.4007,349.8808,350.0982,1951.0
2021-12-10 15:00:00,370.23,370.7,369.92,370.7,3325.0,349.9659,350.4101,349.6728,350.4101,3325.0
2021-12-10 15:10:00,370.73,371.37,370.61,371.24,6942.0,350.4385,351.0435,350.3251,350.9206,6942.0
2021-12-10 15:20:00,371.11,371.69,371.03,371.67,11036.0,350.7977,351.346,350.7221,351.327,11036.0
2021-12-10 15:30:00,371.55,371.55,371.03,371.5,14841.0,351.2136,351.2136,350.7221,351.1664,14841.0
2021-12-10 15:40:00,371.53,371.69,371.19,371.69,15481.0,351.1947,351.346,350.8733,351.346,15481.0
2021-12-10 15:50:00,371.83,371.86,370.84,370.89,27641.0,351.4783,351.5067,350.5425,350.5897,27641.0
2021-12-13 09:30:00,371.22,374.95,370.9,374.13,29652.0,350.9017,354.4275,350.5992,353.6524,29652.0
2021-12-13 09:40:00,374.07,374.51,372.87,374.24,40157.0,353.5957,354.0116,352.4614,353.7564,40157.0
2021-12-13 09:50:00,373.88,374.47,373.6,374.17,29904.0,353.4161,353.9738,353.1514,353.6902,29904.0
2021-12-13 10:00:00,373.77,374.11,372.25,372.96,45874.0,353.3121,353.6335,351.8753,352.5464,45874.0
2021-12-13 10:10:00,373.1,374.97,372.72,374.69,21780.0,352.6788,354.4464,352.3196,354.1818,21780.0
2021-12-13 10:20:00,374.61,375.73,374.57,375.17,10057.0,354.1061,355.1648,354.0683,354.6355,10057.0
2021-12-13 10:30:00,375.03,375.18,374.35,374.99,10207.0,354.5031,354.6449,353.8604,354.4653,10207.0
2021-12-13 10:40:00,374.88,374.88,373.98,373.98,4646.0,354.3614,354.3614,353.5106,353.5106,4646.0
2021-12-13 10:50:00,374.1,374.39,372.26,372.58,8473.0,353.624,353.8982,351.8848,352.1872,8473.0
2021-12-13 11:00:00,372.67,373.33,372.44,372.84,4694.0,352.2723,352.8962,352.0549,352.433,4694.0
2021-12-13 11:10:00,372.38,373.5,372.38,373.42,3264.0,351.9982,353.0569,351.9982,352.9813,3264.0
2021-12-13 11:20:00,373.54,373.54,372.9,373.14,4710.0,353.0947,353.0947,352.4897,352.7166,4710.0
2021-12-13 11:30:00,373.02,374.16,372.9,374.16,7004.0,352.6032,353.6808,352.4897,353.6808,7004.0
2021-12-13 11:40:00,373.92,374.72,373.79,374.17,7153.0,353.4539,354.2101,353.331,353.6902,7153.0
2021-12-13 11:50:00,374.4,376.29,374.4,376.29,7404.0,353.9076,355.6942,353.9076,355.6942,7404.0
2021-12-13 12:00:00,376.22,376.94,376.07,376.94,14889.0,355.628,356.3086,355.4862,356.3086,14889.0
2021-12-13 12:10:00,376.88,377.07,376.77,376.84,9363.0,356.2519,356.4315,356.1479,356.2141,9363.0
2021-12-13 12:20:00,376.84,376.84,376.41,376.49,11672.0,356.2141,356.2141,355.8076,355.8832,11672.0
2021-12-13 12:30:00,376.41,376.47,375.63,376.12,7695.0,355.8076,355.8643,355.0703,355.5335,7695.0
2021-12-13 12:40:00,376.27,376.3,375.93,375.93,5038.0,355.6753,355.7036,355.3539,355.3539,5038.0
2021-12-13 12:50:00,375.83,376.41,375.83,376.38,4603.0,355.2594,355.8076,355.2594,355.7793,4603.0
2021-12-13 13:00:00,376.47,376.58,376.17,376.54,10928.0,355.8643,355.9683,355.5807,355.9305,10928.0
2021-12-13 13:10:00,376.55,376.81,376.5,376.63,5121.0,355.9399,356.1857,355.8927,356.0156,5121.0
2021-12-13 13:20:00,376.7,376.92,376.64,376.76,5542.0,356.0817,356.2897,356.025,356.1385,5542.0
2021-12-13 13:30:00,376.65,376.73,376.1,376.65,14269.0,356.0345,356.1101,355.5146,356.0345,14269.0
2021-12-13 13:40:00,376.73,376.94,376.55,376.83,3453.0,356.1101,356.3086,355.9399,356.2046,3453.0
2021-12-13 13:50:00,376.84,376.92,376.73,376.73,3146.0,356.2141,356.2897,356.1101,356.1101,3146.0
2021-12-13 14:00:00,376.81,376.9,376.0,376.71,9663.0,356.1857,356.2708,355.4201,356.0912,9663.0
2021-12-13 14:10:00,376.63,377.29,376.56,376.74,8115.0,356.0156,356.6394,355.9494,356.1195,8115.0
2021-12-13 14:20:00,376.74,376.74,375.87,375.98,5556.0,356.1195,356.1195,355.2972,355.4011,5556.0
2021-12-13 14:30:00,375.92,376.03,375.16,375.36,5143.0,355.3444,355.4484,354.626,354.8151,5143.0
2021-12-13 14:40:00,375.3,376.24,375.21,376.02,4464.0,354.7584,355.6469,354.6733,355.439,4464.0
2021-12-13 14:50:00,376.07,376.28,375.82,376.09,10379.0,355.4862,355.6847,355.2499,355.5051,10379.0
2021-12-13 15:00:00,376.15,376.82,376.14,376.75,10511.0,355.5618,356.1952,355.5524,356.129,10511.0
2021-12-13 15:10:00,376.58,377.14,376.58,377.14,9087.0,355.9683,356.4977,355.9683,356.4977,9087.0
2021-12-13 15:20:00,377.08,377.85,377.08,377.79,5000.0,356.4409,357.1688,356.4409,357.1121,5000.0
2021-12-13 15:30:00,377.76,378.27,377.74,377.96,15733.0,357.0837,357.5658,357.0648,357.2728,15733.0
2021-12-13 15:40:00,378.06,378.95,378.06,378.38,16571.0,357.3673,358.2086,357.3673,357.6698,16571.0
2021-12-13 15:50:00,378.4,378.49,377.06,377.33,82484.0,357.6887,357.7738,356.422,356.6773,82484.0
2021-12-14 09:30:00,376.65,379.78,375.48,378.7,28873.0,356.0345,358.9932,354.9285,357.9723,28873.0
2021-12-14 09:40:00,378.37,381.44,377.96,380.32,14131.0,357.6603,360.5623,357.2728,359.5036,14131.0
2021-12-14 09:50:00,380.31,382.32,380.25,381.03,30462.0,359.4941,361.3941,359.4374,360.1747,30462.0
2021-12-14 10:00:00,381.18,381.51,380.62,380.86,20457.0,360.3165,360.6285,359.7872,360.014,20457.0
2021-12-14 10:10:00,381.0,381.46,380.28,380.28,17500.0,360.1464,360.5812,359.4658,359.4658,17500.0
2021-12-14 10:20:00,380.27,380.64,377.67,377.88,29521.0,359.4563,359.8061,356.9986,357.1972,29521.0
2021-12-14 10:30:00,378.23,378.25,377.32,377.68,21876.0,357.528,357.5469,356.6678,357.0081,21876.0
2021-12-14 10:40:00,377.74,378.32,377.36,378.0,22437.0,357.0648,357.6131,356.7056,357.3106,22437.0
2021-12-14 10:50:00,378.11,378.39,377.76,378.26,19733.0,357.4146,357.6792,357.0837,357.5564,19733.0
2021-12-14 11:00:00,378.1,378.46,377.65,378.38,14251.0,357.4051,357.7454,356.9797,357.6698,14251.0
2021-12-14 11:10:00,378.21,378.61,377.88,378.33,11620.0,357.5091,357.8872,357.1972,357.6225,11620.0
2021-12-14 11:20:00,378.18,379.37,378.0,379.27,7485.0,357.4807,358.6056,357.3106,358.5111,7485.0
2021-12-14 11:30:00,379.16,379.16,378.16,378.88,6870.0,358.4071,358.4071,357.4618,358.1424,6870.0
2021-12-14 11:40:00,378.88,378.88,377.84,377.92,3551.0,358.1424,358.1424,357.1593,357.235,3551.0
2021-12-14 11:50:00,377.97,378.18,377.39,377.72,9519.0,357.2822,357.4807,356.734,357.0459,9519.0
2021-12-14 12:00:00,377.63,378.01,377.32,377.88,7012.0,356.9608,357.32,356.6678,357.1972,7012.0
2021-12-14 12:10:00,377.76,378.13,377.46,378.13,10026.0,357.0837,357.4335,356.8001,357.4335,10026.0
2021-12-14 12:20:00,378.17,378.18,377.65,377.77,10481.0,357.4713,357.4807,356.9797,357.0932,10481.0
2021-12-14 12:30:00,377.67,378.18,377.56,377.83,5957.0,356.9986,357.4807,356.8947,357.1499,5957.0
2021-12-14 12:40:00,377.91,377.91,377.39,377.52,11292.0,357.2255,357.2255,356.734,356.8569,11292.0
2021-12-14 12:50:00,377.49,377.49,376.25,376.25,4900.0,356.8285,356.8285,355.6564,355.6564,4900.0
2021-12-14 13:00:00,376.58,376.72,376.01,376.01,5962.0,355.9683,356.1006,355.4295,355.4295,5962.0
2021-12-14 13:10:00,376.0,376.34,375.67,376.34,5942.0,355.4201,355.7414,355.1081,355.7414,5942.0
2021-12-14 13:20:00,376.37,376.7,376.01,376.67,6202.0,355.7698,356.0817,355.4295,356.0534,6202.0
2021-12-14 13:30:00,376.61,376.68,376.1,376.36,5901.0,355.9967,356.0628,355.5146,355.7603,5901.0
2021-12-14 13:40:00,376.25,376.55,375.96,376.21,4100.0,355.6564,355.9399,355.3822,355.6186,4100.0
2021-12-14 13:50:00,376.44,376.59,375.91,376.05,5791.0,355.836,355.9778,355.335,355.4673,5791.0
2021-12-14 14:00:00,376.17,376.62,376.1,376.55,6634.0,355.5807,356.0061,355.5146,355.9399,6634.0
2021-12-14 14:10:00,376.4,376.75,376.11,376.75,4936.0,355.7982,356.129,355.524,356.129,4936.0
2021-12-14 14:20:00,376.8,376.8,376.42,376.68,4413.0,356.1763,356.1763,355.8171,356.0628,4413.0
2021-12-14 14:30:00,376.57,376.73,376.43,376.65,4461.0,355.9589,356.1101,355.8265,356.0345,4461.0
2021-12-14 14:40:00,376.74,378.0,376.74,377.6,6837.0,356.1195,357.3106,356.1195,356.9325,6837.0
2021-12-14 14:50:00,377.43,377.7,377.02,377.54,5555.0,356.7718,357.027,356.3842,356.8758,5555.0
2021-12-14 15:00:00,377.71,377.93,377.34,377.64,8037.0,357.0365,357.2444,356.6867,356.9703,8037.0
2021-12-14 15:10:00,377.71,377.99,377.47,377.72,6965.0,357.0365,357.3011,356.8096,357.0459,6965.0
2021-12-14 15:20:00,377.67,377.98,377.39,377.71,8325.0,356.9986,357.2917,356.734,357.0365,8325.0
2021-12-14 15:30:00,377.66,377.76,377.19,377.49,10109.0,356.9892,357.0837,356.5449,356.8285,10109.0
2021-12-14 15:40:00,377.49,377.58,375.89,375.9,14731.0,356.8285,356.9136,355.3161,355.3255,14731.0
2021-12-14 15:50:00,375.9,376.54,375.84,376.34,70148.0,355.3255,355.9305,355.2688,355.7414,70148.0
2021-12-15 09:30:00,376.74,378.22,375.9,376.66,15580.0,356.1195,357.5185,355.3255,356.0439,15580.0
2021-12-15 09:40:00,376.59,378.62,376.59,378.62,9458.0,355.9778,357.8966,355.9778,357.8966,9458.0
2021-12-15 09:50:00,378.85,379.05,376.8,377.95,6028.0,358.1141,358.3031,356.1763,357.2633,6028.0
2021-12-15 10:00:00,378.11,379.26,377.73,378.86,13745.0,357.4146,358.5016,357.0554,358.1235,13745.0
2021-12-15 10:10:00,378.75,379.01,376.8,376.8,7795.0,358.0195,358.2653,356.1763,356.1763,7795.0
2021-12-15 10:20:00,376.81,377.74,376.31,377.16,5555.0,356.1857,357.0648,355.7131,356.5166,5555.0
2021-12-15 10:30:00,377.17,377.17,376.29,376.29,6381.0,356.526,356.526,355.6942,355.6942,6381.0
2021-12-15 10:40:00,376.41,376.44,374.54,375.31,13070.0,355.8076,355.836,354.04,354.7678,13070.0
2021-12-15 10:50:00,375.31,375.83,374.2,375.42,9719.0,354.7678,355.2594,353.7186,354.8718,9719.0
2021-12-15 11:00:00,375.42,376.75,375.42,376.75,7327.0,354.8718,356.129,354.8718,356.129,7327.0
2021-12-15 11:10:00,376.8,377.33,375.92,376.23,7204.0,356.1763,356.6773,355.3444,355.6375,7204.0
2021-12-15 11:20:00,376.23,376.99,375.88,375.95,16034.0,355.6375,356.3559,355.3066,355.3728,16034.0
2021-12-15 11:30:00,375.87,376.38,375.83,375.83,5547.0,355.2972,355.7793,355.2594,355.2594,5547.0
2021-12-15 11:40:00,375.83,376.75,375.81,376.75,6389.0,355.2594,356.129,355.2405,356.129,6389.0
2021-12-15 11:50:00,376.84,377.18,376.62,377.18,3862.0,356.2141,356.5355,356.0061,356.5355,3862.0
2021-12-15 12:00:00,377.31,377.47,377.07,377.29,3700.0,356.6584,356.8096,356.4315,356.6394,3700.0
2021-12-15 12:10:00,377.27,377.99,377.27,377.82,8662.0,356.6205,357.3011,356.6205,357.1404,8662.0
2021-12-15 12:20:00,377.77,378.23,377.66,378.22,7514.0,357.0932,357.528,356.9892,357.5185,7514.0
2021-12-15 12:30:00,378.08,379.18,378.06,378.79,7091.0,357.3862,358.426,357.3673,358.0573,7091.0
2021-12-15 12:40:00,378.83,379.61,378.63,379.59,5405.0,358.0952,358.8325,357.9061,358.8136,5405.0
2021-12-15 12:50:00,379.66,379.66,379.02,379.02,3030.0,358.8797,358.8797,358.2748,358.2748,3030.0
2021-12-15 13:00:00,379.02,379.62,378.71,379.31,4763.0,358.2748,358.8419,357.9817,358.5489,4763.0
2021-12-15 13:10:00,379.27,379.29,378.78,379.0,4300.0,358.5111,358.53,358.0479,358.2559,4300.0
2021-12-15 13:20:00,379.09,379.09,378.22,378.29,5199.0,358.3409,358.3409,357.5185,357.5847,5199.0
2021-12-15 13:30:00,378.11,378.82,378.06,378.5,4600.0,357.4146,358.0857,357.3673,357.7832,4600.0
2021-12-15 13:40:00,378.37,378.71,378.28,378.28,2478.0,357.6603,357.9817,357.5753,357.5753,2478.0
2021-12-15 13:50:00,378.65,378.84,378.26,378.51,3339.0,357.925,358.1046,357.5564,357.7927,3339.0
2021-12-15 14:00:00,378.33,379.04,377.85,379.04,7514.0,357.6225,358.2937,357.1688,358.2937,7514.0
2021-12-15 14:10:00,378.98,379.46,378.7,378.83,2700.0,358.2369,358.6907,357.9723,358.0952,2700.0
2021-12-15 14:20:00,378.74,378.74,377.94,378.27,5941.0,358.0101,358.0101,357.2539,357.5658,5941.0
2021-12-15 14:30:00,378.24,379.52,378.16,379.24,4708.0,357.5374,358.7474,357.4618,358.4827,4708.0
2021-12-15 14:40:00,379.1,379.51,378.86,379.4,18510.0,358.3504,358.7379,358.1235,358.634,18510.0
2021-12-15 14:50:00,379.22,379.38,378.38,378.42,11058.0,358.4638,358.6151,357.6698,357.7076,11058.0
2021-12-15 15:00:00,378.43,379.38,378.43,379.16,7602.0,357.717,358.6151,357.717,358.4071,7602.0
2021-12-15 15:10:00,379.16,379.31,378.53,378.94,8864.0,358.4071,358.5489,357.8116,358.1991,8864.0
2021-12-15 15:20:00,379.04,379.51,378.97,379.42,9250.0,358.2937,358.7379,358.2275,358.6529,9250.0
2021-12-15 15:30:00,379.57,379.65,378.75,378.97,11682.0,358.7947,358.8703,358.0195,358.2275,11682.0
2021-12-15 15:40:00,379.01,379.16,377.36,377.37,16075.0,358.2653,358.4071,356.7056,356.7151,16075.0
2021-12-15 15:50:00,377.83,379.11,377.83,378.72,34517.0,357.1499,358.3598,357.1499,357.9912,34517.0
2021-12-16 09:30:00,380.19,381.51,379.89,381.51,18008.0,359.3807,360.6285,359.0971,360.6285,18008.0
2021-12-16 09:40:00,381.05,381.52,380.15,381.44,5695.0,360.1936,360.6379,359.3429,360.5623,5695.0
2021-12-16 09:50:00,381.28,381.86,380.53,380.9,5797.0,360.4111,360.9593,359.7021,360.0519,5797.0
2021-12-16 10:00:00,381.47,382.0,380.83,381.44,11499.0,360.5907,361.0916,359.9857,360.5623,11499.0
2021-12-16 10:10:00,381.68,382.9,381.38,381.63,9359.0,360.7892,361.9424,360.5056,360.7419,9359.0
2021-12-16 10:20:00,380.81,381.7,380.64,381.15,7451.0,359.9668,360.8081,359.8061,360.2882,7451.0
2021-12-16 10:30:00,380.7,381.07,380.25,380.76,14475.0,359.8628,360.2126,359.4374,359.9195,14475.0
2021-12-16 10:40:00,380.81,381.64,380.44,380.61,6307.0,359.9668,360.7514,359.617,359.7777,6307.0
2021-12-16 10:50:00,380.5,381.17,380.31,381.15,8863.0,359.6737,360.3071,359.4941,360.2882,8863.0
2021-12-16 11:00:00,381.55,383.07,381.39,382.12,6058.0,360.6663,362.1031,360.515,361.2051,6058.0
2021-12-16 11:10:00,382.27,382.78,381.4,381.4,10059.0,361.3469,361.829,360.5245,360.5245,10059.0
2021-12-16 11:20:00,381.74,382.06,380.7,381.07,13750.0,360.8459,361.1484,359.8628,360.2126,13750.0
2021-12-16 11:30:00,381.28,382.34,380.97,382.12,7704.0,360.4111,361.413,360.118,361.2051,7704.0
2021-12-16 11:40:00,382.09,382.1,380.66,380.81,6383.0,361.1767,361.1862,359.825,359.9668,6383.0
2021-12-16 11:50:00,380.71,381.49,380.56,381.13,4100.0,359.8723,360.6096,359.7305,360.2693,4100.0
2021-12-16 12:00:00,381.15,381.42,379.21,379.55,17751.0,360.2882,360.5434,358.4544,358.7757,17751.0
2021-12-16 12:10:00,379.57,380.83,379.57,380.59,12704.0,358.7947,359.9857,358.7947,359.7588,12704.0
2021-12-16 12:20:00,380.72,381.06,379.75,380.08,15356.0,359.8817,360.2031,358.9648,359.2767,15356.0
2021-12-16 12:30:00,379.93,380.65,379.93,380.43,17622.0,359.1349,359.8155,359.1349,359.6076,17622.0
2021-12-16 12:40:00,380.52,380.91,379.73,380.06,5500.0,359.6927,360.0613,358.9459,359.2578,5500.0
2021-12-16 12:50:00,380.16,381.33,380.16,380.8,6338.0,359.3524,360.4583,359.3524,359.9573,6338.0
2021-12-16 13:00:00,380.93,381.38,380.38,380.4,3707.0,360.0802,360.5056,359.5603,359.5792,3707.0
2021-12-16 13:10:00,380.6,380.95,380.19,380.32,7820.0,359.7683,360.0991,359.3807,359.5036,7820.0
2021-12-16 13:20:00,380.22,380.34,379.38,379.75,13438.0,359.4091,359.5225,358.6151,358.9648,13438.0
2021-12-16 13:30:00,379.95,380.24,379.65,379.8,8253.0,359.1539,359.428,358.8703,359.0121,8253.0
2021-12-16 13:40:00,379.87,379.96,379.51,379.78,3996.0,359.0782,359.1633,358.7379,358.9932,3996.0
2021-12-16 13:50:00,379.86,380.47,379.77,380.37,4423.0,359.0688,359.6454,358.9837,359.5509,4423.0
2021-12-16 14:00:00,380.38,380.44,379.72,380.37,5445.0,359.5603,359.617,358.9364,359.5509,5445.0
2021-12-16 14:10:00,380.27,381.06,380.13,381.06,11104.0,359.4563,360.2031,359.324,360.2031,11104.0
2021-12-16 14:20:00,381.15,381.26,380.54,380.62,8293.0,360.2882,360.3922,359.7116,359.7872,8293.0
2021-12-16 14:30:00,380.62,380.64,379.36,379.94,15270.0,359.7872,359.8061,358.5961,359.1444,15270.0
2021-12-16 14:40:00,379.72,379.73,378.27,378.27,6963.0,358.9364,358.9459,357.5658,357.5658,6963.0
2021-12-16 14:50:00,378.14,378.27,377.55,377.93,6030.0,357.4429,357.5658,356.8852,357.2444,6030.0
2021-12-16 15:00:00,378.12,378.66,377.7,378.2,7948.0,357.424,357.9345,357.027,357.4996,7948.0
2021-12-16 15:10:00,378.14,378.14,377.52,377.9,5859.0,357.4429,357.4429,356.8569,357.2161,5859.0
2021-12-16 15:20:00,377.9,379.88,377.9,379.47,7065.0,357.2161,359.0877,357.2161,358.7001,7065.0
2021-12-16 15:30:00,379.68,379.68,378.7,379.44,10017.0,358.8986,358.8986,357.9723,358.6718,10017.0
2021-12-16 15:40:00,379.39,379.6,377.7,377.7,10196.0,358.6245,358.823,357.027,357.027,10196.0
2021-12-16 15:50:00,377.6,379.38,377.6,378.76,37434.0,356.9325,358.6151,356.9325,358.029,37434.0
2021-12-17 09:30:00,379.48,380.5,378.81,379.0,100188.0,358.7096,359.6737,358.0762,358.2559,100188.0
2021-12-17 09:40:00,378.58,378.87,377.27,378.5,5730.0,357.8588,358.133,356.6205,357.7832,5730.0
2021-12-17 09:50:00,377.97,378.43,376.53,376.7,3420.0,357.2822,357.717,355.921,356.0817,3420.0
2021-12-17 10:00:00,376.89,377.95,376.89,377.4,9075.0,356.2613,357.2633,356.2613,356.7434,9075.0
2021-12-17 10:10:00,377.4,378.7,377.28,378.63,7133.0,356.7434,357.9723,356.63,357.9061,7133.0
2021-12-17 10:20:00,378.44,379.53,378.44,379.15,6045.0,357.7265,358.7568,357.7265,358.3976,6045.0
2021-12-17 10:30:00,379.49,379.69,378.95,379.55,10022.0,358.719,358.9081,358.2086,358.7757,10022.0
2021-12-17 10:40:00,379.63,380.54,378.85,380.37,6346.0,358.8514,359.7116,358.1141,359.5509,6346.0
2021-12-17 10:50:00,379.82,379.93,379.4,379.56,10613.0,359.031,359.1349,358.634,358.7852,10613.0
2021-12-17 11:00:00,379.51,379.75,378.48,379.18,6135.0,358.7379,358.9648,357.7643,358.426,6135.0
2021-12-17 11:10:00,379.49,380.43,379.31,380.42,6932.0,358.719,359.6076,358.5489,359.5981,6932.0
2021-12-17 11:20:00,380.36,380.36,379.54,380.28,5101.0,359.5414,359.5414,358.7663,359.4658,5101.0
2021-12-17 11:30:00,380.02,380.29,379.37,379.45,3801.0,359.22,359.4752,358.6056,358.6812,3801.0
2021-12-17 11:40:00,379.14,379.26,377.88,378.13,3410.0,358.3882,358.5016,357.1972,357.4335,3410.0
2021-12-17 11:50:00,378.02,378.9,377.9,378.9,4660.0,357.3295,358.1613,357.2161,358.1613,4660.0
2021-12-17 12:00:00,378.78,378.78,377.51,377.63,3889.0,358.0479,358.0479,356.8474,356.9608,3889.0
2021-12-17 12:10:00,377.72,378.5,377.72,377.75,3581.0,357.0459,357.7832,357.0459,357.0743,3581.0
2021-12-17 12:20:00,377.55,378.66,377.55,378.66,4824.0,356.8852,357.9345,356.8852,357.9345,4824.0
2021-12-17 12:30:00,378.66,379.2,378.53,379.16,6086.0,357.9345,358.4449,357.8116,358.4071,6086.0
2021-12-17 12:40:00,378.94,379.23,378.87,379.1,3121.0,358.1991,358.4733,358.133,358.3504,3121.0
2021-12-17 12:50:00,379.02,379.16,378.58,378.77,4981.0,358.2748,358.4071,357.8588,358.0384,4981.0
2021-12-17 13:00:00,378.67,378.91,378.12,378.25,8933.0,357.9439,358.1708,357.424,357.5469,8933.0
2021-12-17 13:10:00,378.1,378.49,377.74,378.49,7706.0,357.4051,357.7738,357.0648,357.7738,7706.0
2021-12-17 13:20:00,378.43,379.2,378.43,379.05,14238.0,357.717,358.4449,357.717,358.3031,14238.0
2021-12-17 13:30:00,379.23,379.69,378.8,379.69,7342.0,358.4733,358.9081,358.0668,358.9081,7342.0
2021-12-17 13:40:00,379.62,380.2,379.43,380.16,3455.0,358.8419,359.3902,358.6623,359.3524,3455.0
2021-12-17 13:50:00,380.27,380.27,379.63,380.09,5345.0,359.4563,359.4563,358.8514,359.2862,5345.0
2021-12-17 14:00:00,380.23,380.24,378.65,378.77,7219.0,359.4185,359.428,357.925,358.0384,7219.0
2021-12-17 14:10:00,378.55,378.91,378.26,378.53,17780.0,357.8305,358.1708,357.5564,357.8116,17780.0
2021-12-17 14:20:00,378.6,379.25,378.59,378.61,4978.0,357.8777,358.4922,357.8683,357.8872,4978.0
2021-12-17 14:30:00,378.63,378.78,378.04,378.18,15665.0,357.9061,358.0479,357.3484,357.4807,15665.0
2021-12-17 14:40:00,378.27,378.84,377.67,378.52,3799.0,357.5658,358.1046,356.9986,357.8021,3799.0
2021-12-17 14:50:00,378.34,378.87,377.94,378.87,7552.0,357.632,358.133,357.2539,358.133,7552.0
2021-12-17 15:00:00,379.0,379.22,378.4,378.47,5863.0,358.2559,358.4638,357.6887,357.7549,5863.0
2021-12-17 15:10:00,378.57,379.06,378.36,378.82,9203.0,357.8494,358.3126,357.6509,358.0857,9203.0
2021-12-17 15:20:00,379.02,379.08,378.55,378.67,5383.0,358.2748,358.3315,357.8305,357.9439,5383.0
2021-12-17 15:30:00,378.71,378.9,377.81,378.06,9819.0,357.9817,358.1613,357.131,357.3673,9819.0
2021-12-17 15:40:00,378.06,378.5,377.14,377.15,18563.0,357.3673,357.7832,356.4977,356.5071,18563.0
2021-12-17 15:50:00,377.45,378.4,377.32,377.45,70251.0,356.7907,357.6887,356.6678,356.7907,70251.0
2021-12-20 09:30:00,376.21,377.17,374.0,374.73,12821.0,355.6186,356.526,353.5295,354.2196,12821.0
2021-12-20 09:40:00,374.73,376.43,374.2,375.38,15923.0,354.2196,355.8265,353.7186,354.834,15923.0
2021-12-20 09:50:00,375.38,376.3,374.87,375.45,7239.0,354.834,355.7036,354.3519,354.9002,7239.0
2021-12-20 10:00:00,375.73,375.89,373.37,373.85,5600.0,355.1648,355.3161,352.934,353.3877,5600.0
2021-12-20 10:10:00,373.72,374.33,373.06,373.59,10114.0,353.2648,353.8415,352.641,353.142,10114.0
2021-12-20 10:20:00,373.69,374.13,372.89,373.53,11965.0,353.2365,353.6524,352.4803,353.0852,11965.0
2021-12-20 10:30:00,373.58,374.32,373.55,373.58,8033.0,353.1325,353.832,353.1041,353.1325,8033.0
2021-12-20 10:40:00,373.45,373.6,372.4,372.7,5102.0,353.0096,353.1514,352.0171,352.3007,5102.0
2021-12-20 10:50:00,372.59,372.64,371.72,372.64,5812.0,352.1967,352.244,351.3743,352.244,5812.0
2021-12-20 11:00:00,372.54,372.9,372.19,372.89,5949.0,352.1494,352.4897,351.8186,352.4803,5949.0
2021-12-20 11:10:00,373.0,373.0,372.1,372.66,18043.0,352.5843,352.5843,351.7335,352.2629,18043.0
2021-12-20 11:20:00,372.58,372.75,371.53,371.54,9508.0,352.1872,352.3479,351.1947,351.2042,9508.0
2021-12-20 11:30:00,371.06,371.31,370.12,370.13,9160.0,350.7504,350.9868,349.8619,349.8713,9160.0
2021-12-20 11:40:00,370.28,370.28,369.64,370.1,5564.0,350.0131,350.0131,349.4082,349.843,5564.0
2021-12-20 11:50:00,370.06,370.35,369.63,370.11,9192.0,349.8052,350.0793,349.3987,349.8524,9192.0
2021-12-20 12:00:00,370.22,370.61,369.9,370.43,8782.0,349.9564,350.3251,349.6539,350.1549,8782.0
2021-12-20 12:10:00,370.43,370.63,369.1,369.36,24392.0,350.1549,350.344,348.8977,349.1435,24392.0
2021-12-20 12:20:00,369.03,369.08,367.79,367.98,23121.0,348.8315,348.8788,347.6594,347.839,23121.0
2021-12-20 12:30:00,367.97,368.04,367.0,368.03,15755.0,347.8296,347.8957,346.9127,347.8863,15755.0
2021-12-20 12:40:00,368.03,368.88,368.03,368.88,4621.0,347.8863,348.6898,347.8863,348.6898,4621.0
2021-12-20 12:50:00,368.89,369.65,368.79,369.04,5665.0,348.6992,349.4176,348.6047,348.841,5665.0
2021-12-20 13:00:00,368.71,369.11,368.71,369.11,5259.0,348.5291,348.9072,348.5291,348.9072,5259.0
2021-12-20 13:10:00,369.12,369.65,368.98,369.38,4648.0,348.9166,349.4176,348.7843,349.1624,4648.0
2021-12-20 13:20:00,369.38,369.87,369.29,369.49,5796.0,349.1624,349.6256,349.0773,349.2664,5796.0
2021-12-20 13:30:00,369.66,369.66,368.14,369.02,11200.0,349.4271,349.4271,347.9903,348.8221,11200.0
2021-12-20 13:40:00,369.02,369.72,368.61,368.98,14411.0,348.8221,349.4838,348.4345,348.7843,14411.0
2021-12-20 13:50:00,369.01,369.75,368.74,368.97,4550.0,348.8126,349.5121,348.5574,348.7748,4550.0
2021-12-20 14:00:00,368.98,369.41,368.43,368.53,6782.0,348.7843,349.1907,348.2644,348.3589,6782.0
2021-12-20 14:10:00,368.5,368.51,367.79,367.8,4976.0,348.3306,348.34,347.6594,347.6689,4976.0
2021-12-20 14:20:00,367.93,369.0,367.66,368.83,14535.0,347.7918,348.8032,347.5365,348.6425,14535.0
2021-12-20 14:30:00,368.7,369.0,368.01,368.17,8060.0,348.5196,348.8032,347.8674,348.0186,8060.0
2021-12-20 14:40:00,368.09,368.49,368.02,368.49,9576.0,347.943,348.3211,347.8768,348.3211,9576.0
2021-12-20 14:50:00,368.31,369.39,368.31,368.7,8324.0,348.151,349.1718,348.151,348.5196,8324.0
2021-12-20 15:00:00,368.74,368.91,367.79,368.32,11313.0,348.5574,348.7181,347.6594,348.1604,11313.0
2021-12-20 15:10:00,368.44,368.94,368.31,368.63,8434.0,348.2738,348.7465,348.151,348.4534,8434.0
2021-12-20 15:20:00,368.67,369.4,368.48,369.08,12260.0,348.4913,349.1813,348.3117,348.8788,12260.0
2021-12-20 15:30:00,369.18,369.28,368.59,368.87,14398.0,348.9733,349.0679,348.4156,348.6803,14398.0
2021-12-20 15:40:00,369.04,369.42,368.86,369.05,16804.0,348.841,349.2002,348.6709,348.8505,16804.0
2021-12-20 15:50:00,369.14,370.15,369.01,369.92,30510.0,348.9355,349.8902,348.8126,349.6728,30510.0
2021-12-21 09:30:00,371.43,373.42,370.98,373.42,10957.0,351.1002,352.9813,350.6748,352.9813,10957.0
2021-12-21 09:40:00,373.15,374.2,373.0,374.12,3493.0,352.726,353.7186,352.5843,353.643,3493.0
2021-12-21 09:50:00,372.74,374.55,372.51,374.44,3657.0,352.3385,354.0494,352.1211,353.9454,3657.0
2021-12-21 10:00:00,374.78,375.06,374.2,375.03,8623.0,354.2668,354.5315,353.7186,354.5031,8623.0
2021-12-21 10:10:00,375.33,375.94,375.13,375.94,7998.0,354.7867,355.3633,354.5977,355.3633,7998.0
2021-12-21 10:20:00,375.53,376.25,374.49,374.49,4911.0,354.9758,355.6564,353.9927,353.9927,4911.0
2021-12-21 10:30:00,374.78,375.83,374.78,375.38,7668.0,354.2668,355.2594,354.2668,354.834,7668.0
2021-12-21 10:40:00,375.18,376.58,375.09,376.39,9216.0,354.6449,355.9683,354.5599,355.7887,9216.0
2021-12-21 10:50:00,376.24,376.69,375.94,376.18,40806.0,355.6469,356.0723,355.3633,355.5902,40806.0
2021-12-21 11:00:00,376.18,376.75,376.18,376.75,2600.0,355.5902,356.129,355.5902,356.129,2600.0
2021-12-21 11:10:00,376.39,376.69,376.02,376.65,5895.0,355.7887,356.0723,355.439,356.0345,5895.0
2021-12-21 11:20:00,376.82,377.47,376.82,377.22,6124.0,356.1952,356.8096,356.1952,356.5733,6124.0
2021-12-21 11:30:00,377.11,377.45,376.69,377.26,4137.0,356.4693,356.7907,356.0723,356.6111,4137.0
2021-12-21 11:40:00,377.23,378.09,377.23,377.93,13167.0,356.5827,357.3957,356.5827,357.2444,13167.0
2021-12-21 11:50:00,377.68,377.92,377.55,377.76,3523.0,357.0081,357.235,356.8852,357.0837,3523.0
2021-12-21 12:00:00,378.05,378.42,377.91,378.3,3599.0,357.3578,357.7076,357.2255,357.5942,3599.0
2021-12-21 12:10:00,378.33,378.99,378.33,378.88,3784.0,357.6225,358.2464,357.6225,358.1424,3784.0
2021-12-21 12:20:00,378.85,379.23,378.85,379.23,3751.0,358.1141,358.4733,358.1141,358.4733,3751.0
2021-12-21 12:30:00,379.24,379.69,378.92,379.69,8111.0,358.4827,358.9081,358.1802,358.9081,8111.0
2021-12-21 12:40:00,379.78,380.11,379.57,379.78,4833.0,358.9932,359.3051,358.7947,358.9932,4833.0
2021-12-21 12:50:00,379.94,380.06,379.71,379.76,3920.0,359.1444,359.2578,358.927,358.9743,3920.0
2021-12-21 13:00:00,379.86,379.86,379.69,379.82,3061.0,359.0688,359.0688,358.9081,359.031,3061.0
2021-12-21 13:10:00,379.68,379.78,379.51,379.64,6566.0,358.8986,358.9932,358.7379,358.8608,6566.0
2021-12-21 13:20:00,379.73,380.04,379.7,379.85,6518.0,358.9459,359.2389,358.9175,359.0593,6518.0
2021-12-21 13:30:00,379.86,380.19,379.7,380.07,6579.0,359.0688,359.3807,358.9175,359.2673,6579.0
2021-12-21 13:40:00,379.89,379.89,379.06,379.06,4832.0,359.0971,359.0971,358.3126,358.3126,4832.0
2021-12-21 13:50:00,378.44,378.59,378.21,378.4,3903.0,357.7265,357.8683,357.5091,357.6887,3903.0
2021-12-21 14:00:00,378.2,378.72,377.93,378.61,7952.0,357.4996,357.9912,357.2444,357.8872,7952.0
2021-12-21 14:10:00,378.72,378.89,378.53,378.8,21277.0,357.9912,358.1519,357.8116,358.0668,21277.0
2021-12-21 14:20:00,378.8,378.93,378.7,378.8,10391.0,358.0668,358.1897,357.9723,358.0668,10391.0
2021-12-21 14:30:00,378.85,379.21,378.63,378.63,8068.0,358.1141,358.4544,357.9061,357.9061,8068.0
2021-12-21 14:40:00,378.63,378.8,377.34,377.58,9784.0,357.9061,358.0668,356.6867,356.9136,9784.0
2021-12-21 14:50:00,377.53,378.13,377.5,377.96,7525.0,356.8663,357.4335,356.838,357.2728,7525.0
2021-12-21 15:00:00,377.94,379.0,377.88,378.83,19235.0,357.2539,358.2559,357.1972,358.0952,19235.0
2021-12-21 15:10:00,378.84,379.22,378.63,379.14,9401.0,358.1046,358.4638,357.9061,358.3882,9401.0
2021-12-21 15:20:00,379.08,379.32,378.72,378.97,7759.0,358.3315,358.5583,357.9912,358.2275,7759.0
2021-12-21 15:30:00,378.96,379.48,378.65,378.89,23440.0,358.218,358.7096,357.925,358.1519,23440.0
2021-12-21 15:40:00,378.94,379.19,378.17,378.28,31690.0,358.1991,358.4355,357.4713,357.5753,31690.0
2021-12-21 15:50:00,378.17,378.75,377.39,378.5,111873.0,357.4713,358.0195,356.734,357.7832,111873.0
2021-12-22 09:30:00,378.49,380.6,378.49,379.91,6526.0,357.7738,359.7683,357.7738,359.116,6526.0
2021-12-22 09:40:00,380.0,380.15,379.11,379.93,7496.0,359.2011,359.3429,358.3598,359.1349,7496.0
2021-12-22 09:50:00,379.9,380.33,378.92,379.71,8820.0,359.1066,359.5131,358.1802,358.927,8820.0
2021-12-22 10:00:00,379.43,380.33,379.21,379.91,7806.0,358.6623,359.5131,358.4544,359.116,7806.0
2021-12-22 10:10:00,380.07,380.29,379.46,379.59,6784.0,359.2673,359.4752,358.6907,358.8136,6784.0
2021-12-22 10:20:00,379.99,380.1,379.38,379.67,13002.0,359.1917,359.2956,358.6151,358.8892,13002.0
2021-12-22 10:30:00,379.78,380.14,379.61,380.0,4338.0,358.9932,359.3335,358.8325,359.2011,4338.0
2021-12-22 10:40:00,380.15,380.26,379.8,379.97,7947.0,359.3429,359.4469,359.0121,359.1728,7947.0
2021-12-22 10:50:00,380.16,381.0,380.01,380.24,15200.0,359.3524,360.1464,359.2106,359.428,15200.0
2021-12-22 11:00:00,380.43,380.83,380.13,380.4,3208.0,359.6076,359.9857,359.324,359.5792,3208.0
2021-12-22 11:10:00,380.61,380.88,380.21,380.59,3709.0,359.7777,360.033,359.3996,359.7588,3709.0
2021-12-22 11:20:00,380.46,380.47,380.01,380.22,6810.0,359.6359,359.6454,359.2106,359.4091,6810.0
2021-12-22 11:30:00,380.17,380.82,380.13,380.51,5261.0,359.3618,359.9762,359.324,359.6832,5261.0
2021-12-22 11:40:00,380.27,380.64,380.13,380.51,2852.0,359.4563,359.8061,359.324,359.6832,2852.0
2021-12-22 11:50:00,380.57,380.95,380.26,380.39,4583.0,359.7399,360.0991,359.4469,359.5698,4583.0
2021-12-22 12:00:00,380.51,380.75,380.15,380.27,5422.0,359.6832,359.9101,359.3429,359.4563,5422.0
2021-12-22 12:10:00,380.34,380.48,380.13,380.23,5647.0,359.5225,359.6548,359.324,359.4185,5647.0
2021-12-22 12:20:00,380.31,380.55,380.12,380.44,12637.0,359.4941,359.721,359.3145,359.617,12637.0
2021-12-22 12:30:00,380.43,380.59,380.2,380.54,5051.0,359.6076,359.7588,359.3902,359.7116,5051.0
2021-12-22 12:40:00,380.46,380.46,380.1,380.35,4974.0,359.6359,359.6359,359.2956,359.532,4974.0
2021-12-22 12:50:00,380.45,380.52,380.14,380.21,3044.0,359.6265,359.6927,359.3335,359.3996,3044.0
2021-12-22 13:00:00,380.24,380.65,380.24,380.33,4959.0,359.428,359.8155,359.428,359.5131,4959.0
2021-12-22 13:10:00,380.51,380.7,380.11,380.49,7230.0,359.6832,359.8628,359.3051,359.6643,7230.0
2021-12-22 13:20:00,380.54,380.74,380.36,380.53,6990.0,359.7116,359.9006,359.5414,359.7021,6990.0
2021-12-22 13:30:00,380.53,380.72,380.21,380.47,2731.0,359.7021,359.8817,359.3996,359.6454,2731.0
2021-12-22 13:40:00,380.41,380.54,380.01,380.47,3610.0,359.5887,359.7116,359.2106,359.6454,3610.0
2021-12-22 13:50:00,380.47,380.58,380.18,380.3,3454.0,359.6454,359.7494,359.3713,359.4847,3454.0
2021-12-22 14:00:00,380.3,380.55,379.97,380.32,7821.0,359.4847,359.721,359.1728,359.5036,7821.0
2021-12-22 14:10:00,380.2,380.3,379.8,379.99,14830.0,359.3902,359.4847,359.0121,359.1917,14830.0
2021-12-22 14:20:00,379.97,380.07,379.52,379.89,10007.0,359.1728,359.2673,358.7474,359.0971,10007.0
2021-12-22 14:30:00,379.77,380.13,379.74,379.96,8710.0,358.9837,359.324,358.9553,359.1633,8710.0
2021-12-22 14:40:00,380.0,380.35,379.95,380.01,3861.0,359.2011,359.532,359.1539,359.2106,3861.0
2021-12-22 14:50:00,380.04,380.23,379.88,379.88,9265.0,359.2389,359.4185,359.0877,359.0877,9265.0
2021-12-22 15:00:00,379.88,380.09,379.83,379.95,12163.0,359.0877,359.2862,359.0404,359.1539,12163.0
2021-12-22 15:10:00,379.91,380.17,379.65,379.83,6892.0,359.116,359.3618,358.8703,359.0404,6892.0
2021-12-22 15:20:00,379.84,380.05,379.75,379.83,5096.0,359.0499,359.2484,358.9648,359.0404,5096.0
2021-12-22 15:30:00,379.62,379.93,379.4,379.91,7170.0,358.8419,359.1349,358.634,359.116,7170.0
2021-12-22 15:40:00,379.93,380.02,379.68,379.7,8853.0,359.1349,359.22,358.8986,358.9175,8853.0
2021-12-22 15:50:00,379.66,380.03,379.41,379.79,26366.0,358.8797,359.2295,358.6434,359.0026,26366.0
2021-12-23 09:30:00,380.52,383.56,380.01,383.46,10830.0,359.6927,362.5663,359.2106,362.4717,10830.0
2021-12-23 09:40:00,383.37,384.17,382.49,382.5,8028.0,362.3867,363.1429,361.5548,361.5643,8028.0
2021-12-23 09:50:00,382.5,383.24,382.17,383.0,3477.0,361.5643,362.2638,361.2523,362.0369,3477.0
2021-12-23 10:00:00,382.68,383.32,382.25,382.53,8792.0,361.7344,362.3394,361.328,361.5926,8792.0
2021-12-23 10:10:00,382.7,383.09,382.64,382.64,2165.0,361.7533,362.122,361.6966,361.6966,2165.0
2021-12-23 10:20:00,382.69,382.69,381.84,382.21,3760.0,361.7439,361.7439,360.9404,361.2902,3760.0
2021-12-23 10:30:00,382.41,382.41,381.18,381.56,3330.0,361.4792,361.4792,360.3165,360.6757,3330.0
2021-12-23 10:40:00,381.3,381.5,380.56,381.44,4154.0,360.43,360.619,359.7305,360.5623,4154.0
2021-12-23 10:50:00,381.29,381.64,380.86,381.46,3437.0,360.4205,360.7514,360.014,360.5812,3437.0
2021-12-23 11:00:00,381.63,382.19,380.67,382.19,17487.0,360.7419,361.2712,359.8344,361.2712,17487.0
2021-12-23 11:10:00,381.92,381.92,381.42,381.65,4013.0,361.016,361.016,360.5434,360.7608,4013.0
2021-12-23 11:20:00,381.5,381.62,381.11,381.53,3966.0,360.619,360.7324,360.2504,360.6474,3966.0
2021-12-23 11:30:00,381.45,381.67,381.27,381.58,2319.0,360.5718,360.7797,360.4016,360.6946,2319.0
2021-12-23 11:40:00,381.38,381.51,381.01,381.5,2590.0,360.5056,360.6285,360.1558,360.619,2590.0
2021-12-23 11:50:00,381.5,381.74,381.24,381.66,2030.0,360.619,360.8459,360.3732,360.7703,2030.0
2021-12-23 12:00:00,381.68,381.72,381.46,381.46,2698.0,360.7892,360.827,360.5812,360.5812,2698.0
2021-12-23 12:10:00,381.23,381.55,381.22,381.55,3386.0,360.3638,360.6663,360.3543,360.6663,3386.0
2021-12-23 12:20:00,381.3,381.38,380.94,381.2,2841.0,360.43,360.5056,360.0897,360.3354,2841.0
2021-12-23 12:30:00,381.31,381.51,381.2,381.38,1650.0,360.4394,360.6285,360.3354,360.5056,1650.0
2021-12-23 12:40:00,381.38,381.47,380.95,381.13,2037.0,360.5056,360.5907,360.0991,360.2693,2037.0
2021-12-23 12:50:00,381.07,381.21,380.7,381.04,5685.0,360.2126,360.3449,359.8628,360.1842,5685.0
2021-12-23 13:00:00,381.22,381.33,380.86,380.86,3820.0,360.3543,360.4583,360.014,360.014,3820.0
2021-12-23 13:10:00,381.14,381.33,380.88,381.19,2771.0,360.2787,360.4583,360.033,360.326,2771.0
2021-12-23 13:20:00,381.33,381.36,380.74,380.94,6663.0,360.4583,360.4867,359.9006,360.0897,6663.0
2021-12-23 13:30:00,381.04,381.14,380.86,381.13,5741.0,360.1842,360.2787,360.014,360.2693,5741.0
2021-12-23 13:40:00,380.97,381.45,380.95,381.37,5342.0,360.118,360.5718,360.0991,360.4961,5342.0
2021-12-23 13:50:00,381.45,381.77,381.23,381.59,3960.0,360.5718,360.8742,360.3638,360.7041,3960.0
2021-12-23 14:00:00,381.57,381.85,381.41,381.85,3287.0,360.6852,360.9499,360.5339,360.9499,3287.0
2021-12-23 14:10:00,381.77,382.05,381.54,382.04,7984.0,360.8742,361.1389,360.6568,361.1295,7984.0
2021-12-23 14:20:00,381.98,382.2,381.75,382.0,9376.0,361.0727,361.2807,360.8553,361.0916,9376.0
2021-12-23 14:30:00,381.91,382.01,381.61,382.01,4065.0,361.0066,361.1011,360.723,361.1011,4065.0
2021-12-23 14:40:00,381.98,381.98,381.63,381.86,2900.0,361.0727,361.0727,360.7419,360.9593,2900.0
2021-12-23 14:50:00,381.9,382.05,381.8,381.93,2551.0,360.9971,361.1389,360.9026,361.0255,2551.0
2021-12-23 15:00:00,381.91,381.95,381.55,381.56,5023.0,361.0066,361.0444,360.6663,360.6757,5023.0
2021-12-23 15:10:00,381.65,381.66,381.18,381.48,3911.0,360.7608,360.7703,360.3165,360.6001,3911.0
2021-12-23 15:20:00,381.46,381.84,381.41,381.84,4095.0,360.5812,360.9404,360.5339,360.9404,4095.0
2021-12-23 15:30:00,381.75,381.94,381.52,381.9,8605.0,360.8553,361.0349,360.6379,360.9971,8605.0
2021-12-23 15:40:00,381.9,382.06,381.48,382.06,7282.0,360.9971,361.1484,360.6001,361.1484,7282.0
2021-12-23 15:50:00,381.97,382.21,380.97,381.28,37089.0,361.0633,361.2902,360.118,360.4111,37089.0
2021-12-27 09:30:00,381.49,382.05,381.19,381.89,6138.0,360.6096,361.1389,360.326,360.9877,6138.0
2021-12-27 09:40:00,381.52,383.04,381.4,382.83,2925.0,360.6379,362.0747,360.5245,361.8762,2925.0
2021-12-27 09:50:00,383.12,383.2,381.36,381.68,3205.0,362.1503,362.226,360.4867,360.7892,3205.0
2021-12-27 10:00:00,382.19,382.38,381.89,381.89,500.0,361.2712,361.4508,360.9877,360.9877,500.0
2021-12-27 10:10:00,382.14,382.47,381.6,382.24,2718.0,361.224,361.5359,360.7135,361.3185,2718.0
2021-12-27 10:20:00,382.52,382.52,381.83,382.04,2738.0,361.5832,361.5832,360.931,361.1295,2738.0
2021-12-27 10:30:00,382.15,382.15,381.54,381.89,1773.0,361.2334,361.2334,360.6568,360.9877,1773.0
2021-12-27 10:40:00,381.72,382.51,381.71,381.94,7832.0,360.827,361.5737,360.8175,361.0349,7832.0
2021-12-27 10:50:00,382.01,382.29,381.84,382.27,3601.0,361.1011,361.3658,360.9404,361.3469,3601.0
2021-12-27 11:00:00,382.29,382.97,382.18,382.97,1779.0,361.3658,362.0086,361.2618,362.0086,1779.0
2021-12-27 11:10:00,382.96,383.07,382.61,382.99,2524.0,361.9991,362.1031,361.6683,362.0275,2524.0
2021-12-27 11:20:00,383.07,383.26,382.83,383.06,3392.0,362.1031,362.2827,361.8762,362.0936,3392.0
2021-12-27 11:30:00,383.05,383.74,383.04,383.7,3988.0,362.0842,362.7364,362.0747,362.6986,3988.0
2021-12-27 11:40:00,383.74,383.82,383.18,383.39,5025.0,362.7364,362.812,362.2071,362.4056,5025.0
2021-12-27 11:50:00,383.4,383.78,383.4,383.74,1549.0,362.415,362.7742,362.415,362.7364,1549.0
2021-12-27 12:00:00,383.55,383.81,383.33,383.48,3217.0,362.5568,362.8026,362.3489,362.4906,3217.0
2021-12-27 12:10:00,383.55,384.04,383.55,384.04,1401.0,362.5568,363.02,362.5568,363.02,1401.0
2021-12-27 12:20:00,384.07,384.07,383.85,383.9,800.0,363.0483,363.0483,362.8404,362.8877,800.0
2021-12-27 12:30:00,383.63,383.64,383.56,383.56,1200.0,362.6324,362.6419,362.5663,362.5663,1200.0
2021-12-27 12:40:00,383.79,383.99,383.73,383.88,2352.0,362.7837,362.9727,362.727,362.8687,2352.0
2021-12-27 12:50:00,383.87,383.93,383.5,383.72,1601.0,362.8593,362.916,362.5095,362.7175,1601.0
2021-12-27 13:00:00,383.75,383.8,383.39,383.79,1621.0,362.7459,362.7931,362.4056,362.7837,1621.0
2021-12-27 13:10:00,383.62,383.97,383.62,383.82,2300.0,362.623,362.9538,362.623,362.812,2300.0
2021-12-27 13:20:00,383.81,383.96,383.75,383.78,2350.0,362.8026,362.9444,362.7459,362.7742,2350.0
2021-12-27 13:30:00,383.86,384.08,383.8,384.02,2936.0,362.8498,363.0578,362.7931,363.0011,2936.0
2021-12-27 13:40:00,384.06,384.2,383.9,384.15,1800.0,363.0389,363.1712,362.8877,363.124,1800.0
2021-12-27 13:50:00,384.24,384.24,383.73,383.99,6527.0,363.209,363.209,362.727,362.9727,6527.0
2021-12-27 14:00:00,383.86,384.15,383.85,384.14,1604.0,362.8498,363.124,362.8404,363.1145,1604.0
2021-12-27 14:10:00,384.17,384.25,383.91,384.0,1474.0,363.1429,363.2185,362.8971,362.9822,1474.0
2021-12-27 14:20:00,384.15,384.43,384.15,384.38,1201.0,363.124,363.3886,363.124,363.3414,1201.0
2021-12-27 14:30:00,384.43,384.47,384.21,384.22,3537.0,363.3886,363.4265,363.1807,363.1901,3537.0
2021-12-27 14:40:00,384.25,384.54,384.2,384.31,2822.0,363.2185,363.4926,363.1712,363.2752,2822.0
2021-12-27 14:50:00,384.18,384.25,383.9,384.04,3098.0,363.1523,363.2185,362.8877,363.02,3098.0
2021-12-27 15:00:00,383.95,384.11,383.69,383.71,1400.0,362.9349,363.0862,362.6891,362.7081,1400.0
2021-12-27 15:10:00,383.87,384.0,383.57,383.94,3644.0,362.8593,362.9822,362.5757,362.9255,3644.0
2021-12-27 15:20:00,383.97,384.12,383.92,384.04,2300.0,362.9538,363.0956,362.9066,363.02,2300.0
2021-12-27 15:30:00,384.04,384.05,383.65,383.77,8020.0,363.02,363.0294,362.6513,362.7648,8020.0
2021-12-27 15:40:00,383.84,384.5,383.84,384.38,3472.0,362.8309,363.4548,362.8309,363.3414,3472.0
2021-12-27 15:50:00,384.33,384.82,384.02,384.21,37920.0,363.2941,363.7573,363.0011,363.1807,37920.0
2021-12-28 09:30:00,382.7,386.59,382.0,386.3,6952.0,361.7533,365.4304,361.0916,365.1563,6952.0
2021-12-28 09:40:00,386.29,386.55,386.0,386.36,1945.0,365.1468,365.3926,364.8727,365.213,1945.0
2021-12-28 09:50:00,385.85,386.46,385.73,386.28,2000.0,364.7309,365.3075,364.6175,365.1374,2000.0
2021-12-28 10:00:00,386.01,386.75,385.45,385.96,2825.0,364.8822,365.5817,364.3528,364.8349,2825.0
2021-12-28 10:10:00,386.01,386.48,385.86,386.34,5348.0,364.8822,365.3264,364.7404,365.1941,5348.0
2021-12-28 10:20:00,386.21,386.67,385.92,386.09,1922.0,365.0712,365.506,364.7971,364.9578,1922.0
2021-12-28 10:30:00,385.91,386.27,385.88,386.27,1900.0,364.7876,365.1279,364.7593,365.1279,1900.0
2021-12-28 10:40:00,386.33,386.37,385.85,386.36,1845.0,365.1847,365.2225,364.7309,365.213,1845.0
2021-12-28 10:50:00,386.34,386.6,386.03,386.31,1400.0,365.1941,365.4399,364.9011,365.1657,1400.0
2021-12-28 11:00:00,386.29,386.53,386.29,386.38,1610.0,365.1468,365.3737,365.1468,365.2319,1610.0
2021-12-28 11:10:00,386.39,387.37,386.39,387.09,2603.0,365.2414,366.1677,365.2414,365.9031,2603.0
2021-12-28 11:20:00,387.17,387.73,387.07,387.73,3801.0,365.9787,366.508,365.8841,366.508,3801.0
2021-12-28 11:30:00,387.75,387.95,387.52,387.73,3431.0,366.5269,366.716,366.3095,366.508,3431.0
2021-12-28 11:40:00,387.61,387.67,387.42,387.54,2100.0,366.3946,366.4513,366.215,366.3284,2100.0
2021-12-28 11:50:00,387.57,387.91,387.57,387.63,3581.0,366.3568,366.6782,366.3568,366.4135,3581.0
2021-12-28 12:00:00,387.63,387.82,387.02,387.36,2046.0,366.4135,366.5931,365.8369,366.1583,2046.0
2021-12-28 12:10:00,387.44,387.49,387.12,387.12,1000.0,366.2339,366.2812,365.9314,365.9314,1000.0
2021-12-28 12:20:00,386.87,387.04,386.5,386.79,3735.0,365.6951,365.8558,365.3453,365.6195,3735.0
2021-12-28 12:30:00,386.88,387.04,386.62,386.62,2212.0,365.7045,365.8558,365.4588,365.4588,2212.0
2021-12-28 12:40:00,386.93,387.1,386.66,386.66,1200.0,365.7518,365.9125,365.4966,365.4966,1200.0
2021-12-28 12:50:00,386.84,387.29,386.83,387.08,2002.0,365.6667,366.0921,365.6573,365.8936,2002.0
2021-12-28 13:00:00,387.06,387.23,386.9,387.09,900.0,365.8747,366.0354,365.7235,365.9031,900.0
2021-12-28 13:10:00,387.15,387.52,387.15,387.36,1112.0,365.9598,366.3095,365.9598,366.1583,1112.0
2021-12-28 13:20:00,387.26,387.39,387.13,387.13,1533.0,366.0637,366.1866,365.9409,365.9409,1533.0
2021-12-28 13:30:00,387.15,387.24,386.74,386.96,3213.0,365.9598,366.0448,365.5722,365.7802,3213.0
2021-12-28 13:40:00,387.07,387.09,386.84,386.84,1743.0,365.8841,365.9031,365.6667,365.6667,1743.0
2021-12-28 13:50:00,387.05,387.16,386.73,386.88,3193.0,365.8652,365.9692,365.5628,365.7045,3193.0
2021-12-28 14:00:00,386.89,386.94,386.03,386.3,1926.0,365.714,365.7613,364.9011,365.1563,1926.0
2021-12-28 14:10:00,386.19,386.65,385.99,386.65,2378.0,365.0523,365.4871,364.8633,365.4871,2378.0
2021-12-28 14:20:00,386.3,386.38,385.85,385.86,1577.0,365.1563,365.2319,364.7309,364.7404,1577.0
2021-12-28 14:30:00,385.78,385.96,385.35,385.63,3351.0,364.6648,364.8349,364.2583,364.523,3351.0
2021-12-28 14:40:00,385.71,386.0,385.62,385.9,2100.0,364.5986,364.8727,364.5135,364.7782,2100.0
2021-12-28 14:50:00,385.87,385.92,385.57,385.92,2404.0,364.7498,364.7971,364.4662,364.7971,2404.0
2021-12-28 15:00:00,385.76,386.06,385.37,386.06,3719.0,364.6458,364.9294,364.2772,364.9294,3719.0
2021-12-28 15:10:00,386.0,386.46,385.89,386.1,3968.0,364.8727,365.3075,364.7687,364.9672,3968.0
2021-12-28 15:20:00,386.1,386.22,385.73,386.04,3501.0,364.9672,365.0807,364.6175,364.9105,3501.0
2021-12-28 15:30:00,385.87,385.97,385.15,385.4,5805.0,364.7498,364.8444,364.0692,364.3056,5805.0
2021-12-28 15:40:00,385.19,386.04,385.16,385.85,8251.0,364.107,364.9105,364.0787,364.7309,8251.0
2021-12-28 15:50:00,385.6,385.64,385.09,385.64,22327.0,364.4946,364.5324,364.0125,364.5324,22327.0
2021-12-29 09:30:00,386.87,386.87,384.22,384.89,4818.0,365.6951,365.6951,363.1901,363.8235,4818.0
2021-12-29 09:40:00,385.85,386.75,385.05,385.42,3156.0,364.7309,365.5817,363.9747,364.3245,3156.0
2021-12-29 09:50:00,385.41,385.87,384.83,385.5,3644.0,364.315,364.7498,363.7668,364.4001,3644.0
2021-12-29 10:00:00,385.34,385.34,384.57,385.25,1857.0,364.2488,364.2488,363.521,364.1638,1857.0
2021-12-29 10:10:00,385.31,386.13,384.7,386.0,7663.0,364.2205,364.9956,363.6439,364.8727,7663.0
2021-12-29 10:20:00,385.81,385.83,384.3,384.33,3310.0,364.6931,364.712,363.2658,363.2941,3310.0
2021-12-29 10:30:00,384.41,385.03,384.4,384.83,2372.0,363.3697,363.9558,363.3603,363.7668,2372.0
2021-12-29 10:40:00,384.7,385.4,384.33,385.4,3910.0,363.6439,364.3056,363.2941,364.3056,3910.0
2021-12-29 10:50:00,385.36,385.41,384.45,384.52,3004.0,364.2677,364.315,363.4076,363.4737,3004.0
2021-12-29 11:00:00,385.08,385.08,384.41,384.87,1467.0,364.0031,364.0031,363.3697,363.8046,1467.0
2021-12-29 11:10:00,384.99,385.41,384.94,384.94,600.0,363.918,364.315,363.8707,363.8707,600.0
2021-12-29 11:20:00,385.28,385.29,384.78,384.78,1100.0,364.1921,364.2016,363.7195,363.7195,1100.0
2021-12-29 11:30:00,384.57,385.18,384.57,384.79,1962.0,363.521,364.0976,363.521,363.7289,1962.0
2021-12-29 11:40:00,384.73,385.22,384.73,385.2,1900.0,363.6722,364.1354,363.6722,364.1165,1900.0
2021-12-29 11:50:00,385.26,385.62,384.93,385.08,3137.0,364.1732,364.5135,363.8613,364.0031,3137.0
2021-12-29 12:00:00,385.21,385.21,384.93,384.99,2000.0,364.126,364.126,363.8613,363.918,2000.0
2021-12-29 12:10:00,384.95,384.95,384.42,384.73,2082.0,363.8802,363.8802,363.3792,363.6722,2082.0
2021-12-29 12:20:00,384.68,384.8,384.4,384.8,3163.0,363.625,363.7384,363.3603,363.7384,3163.0
2021-12-29 12:30:00,385.35,385.52,385.14,385.31,4145.0,364.2583,364.419,364.0598,364.2205,4145.0
2021-12-29 12:40:00,385.36,385.59,385.25,385.25,4000.0,364.2677,364.4852,364.1638,364.1638,4000.0
2021-12-29 12:50:00,385.29,385.43,385.14,385.38,2908.0,364.2016,364.3339,364.0598,364.2866,2908.0
2021-12-29 13:00:00,385.42,385.47,384.86,385.3,3326.0,364.3245,364.3717,363.7951,364.211,3326.0
2021-12-29 13:10:00,385.17,385.32,384.8,385.15,1996.0,364.0881,364.2299,363.7384,364.0692,1996.0
2021-12-29 13:20:00,385.08,385.48,385.04,385.44,1869.0,364.0031,364.3812,363.9653,364.3434,1869.0
2021-12-29 13:30:00,385.31,385.58,385.31,385.41,3234.0,364.2205,364.4757,364.2205,364.315,3234.0
2021-12-29 13:40:00,385.44,385.59,385.09,385.23,5668.0,364.3434,364.4852,364.0125,364.1449,5668.0
2021-12-29 13:50:00,385.41,385.54,385.33,385.53,1400.0,364.315,364.4379,364.2394,364.4284,1400.0
2021-12-29 14:00:00,385.47,385.58,385.03,385.41,2498.0,364.3717,364.4757,363.9558,364.315,2498.0
2021-12-29 14:10:00,385.5,385.68,384.99,385.19,4143.0,364.4001,364.5702,363.918,364.107,4143.0
2021-12-29 14:20:00,385.22,385.5,385.22,385.4,2714.0,364.1354,364.4001,364.1354,364.3056,2714.0
2021-12-29 14:30:00,385.32,385.38,384.97,385.27,1767.0,364.2299,364.2866,363.8991,364.1827,1767.0
2021-12-29 14:40:00,385.22,385.29,384.9,384.97,2663.0,364.1354,364.2016,363.8329,363.8991,2663.0
2021-12-29 14:50:00,384.97,385.12,384.84,385.02,2214.0,363.8991,364.0409,363.7762,363.9464,2214.0
2021-12-29 15:00:00,385.05,385.68,384.95,385.35,3250.0,363.9747,364.5702,363.8802,364.2583,3250.0
2021-12-29 15:10:00,385.46,385.68,385.19,385.5,4223.0,364.3623,364.5702,364.107,364.4001,4223.0
2021-12-29 15:20:00,385.51,385.73,385.29,385.73,5611.0,364.4095,364.6175,364.2016,364.6175,5611.0
2021-12-29 15:30:00,385.79,385.81,385.24,385.38,6807.0,364.6742,364.6931,364.1543,364.2866,6807.0
2021-12-29 15:40:00,385.35,385.48,384.97,385.36,9201.0,364.2583,364.3812,363.8991,364.2677,9201.0
2021-12-29 15:50:00,385.48,385.48,384.85,384.99,18396.0,364.3812,364.3812,363.7857,363.918,18396.0
2021-12-30 09:30:00,385.75,387.73,384.62,387.1,9588.0,364.6364,366.508,363.5682,365.9125,9588.0
2021-12-30 09:40:00,386.95,387.24,386.1,386.43,3753.0,365.7707,366.0448,364.9672,365.2792,3753.0
2021-12-30 09:50:00,386.72,387.13,386.07,386.46,3560.0,365.5533,365.9409,364.9389,365.3075,3560.0
2021-12-30 10:00:00,386.36,386.64,385.96,386.25,5500.0,365.213,365.4777,364.8349,365.109,5500.0
2021-12-30 10:10:00,386.25,386.57,385.44,385.93,4164.0,365.109,365.4115,364.3434,364.8065,4164.0
2021-12-30 10:20:00,385.68,386.26,385.59,385.85,2863.0,364.5702,365.1185,364.4852,364.7309,2863.0
2021-12-30 10:30:00,385.92,386.32,385.65,385.96,4252.0,364.7971,365.1752,364.5419,364.8349,4252.0
2021-12-30 10:40:00,385.9,386.15,385.84,386.04,3024.0,364.7782,365.0145,364.7215,364.9105,3024.0
2021-12-30 10:50:00,386.08,386.22,385.83,385.92,11410.0,364.9483,365.0807,364.712,364.7971,11410.0
2021-12-30 11:00:00,385.92,386.06,385.45,385.47,2185.0,364.7971,364.9294,364.3528,364.3717,2185.0
2021-12-30 11:10:00,385.51,385.57,385.31,385.42,2220.0,364.4095,364.4662,364.2205,364.3245,2220.0
2021-12-30 11:20:00,385.32,385.54,385.23,385.32,3189.0,364.2299,364.4379,364.1449,364.2299,3189.0
2021-12-30 11:30:00,385.33,385.73,385.29,385.39,10203.0,364.2394,364.6175,364.2016,364.2961,10203.0
2021-12-30 11:40:00,385.77,385.95,385.53,385.89,2000.0,364.6553,364.8254,364.4284,364.7687,2000.0
2021-12-30 11:50:00,385.68,385.9,385.54,385.55,2881.0,364.5702,364.7782,364.4379,364.4473,2881.0
2021-12-30 12:00:00,385.46,385.56,385.34,385.51,2273.0,364.3623,364.4568,364.2488,364.4095,2273.0
2021-12-30 12:10:00,385.56,385.69,385.4,385.62,2107.0,364.4568,364.5797,364.3056,364.5135,2107.0
2021-12-30 12:20:00,385.59,385.68,385.46,385.58,1646.0,364.4852,364.5702,364.3623,364.4757,1646.0
2021-12-30 12:30:00,385.67,385.86,385.38,385.66,3425.0,364.5608,364.7404,364.2866,364.5513,3425.0
2021-12-30 12:40:00,385.53,385.97,385.5,385.95,1781.0,364.4284,364.8444,364.4001,364.8254,1781.0
2021-12-30 12:50:00,385.99,386.01,385.7,385.92,1988.0,364.8633,364.8822,364.5891,364.7971,1988.0
2021-12-30 13:00:00,385.91,385.94,385.7,385.93,2439.0,364.7876,364.816,364.5891,364.8065,2439.0
2021-12-30 13:10:00,385.75,385.99,385.67,385.67,1943.0,364.6364,364.8633,364.5608,364.5608,1943.0
2021-12-30 13:20:00,385.52,385.65,385.45,385.5,2193.0,364.419,364.5419,364.3528,364.4001,2193.0
2021-12-30 13:30:00,385.57,385.65,385.52,385.55,1163.0,364.4662,364.5419,364.419,364.4473,1163.0
2021-12-30 13:40:00,385.51,386.19,385.51,386.14,3242.0,364.4095,365.0523,364.4095,365.0051,3242.0
2021-12-30 13:50:00,386.07,386.14,385.68,385.68,3572.0,364.9389,365.0051,364.5702,364.5702,3572.0
2021-12-30 14:00:00,385.77,386.11,385.76,386.04,2000.0,364.6553,364.9767,364.6458,364.9105,2000.0
2021-12-30 14:10:00,385.87,386.21,385.87,386.15,2791.0,364.7498,365.0712,364.7498,365.0145,2791.0
2021-12-30 14:20:00,386.19,386.56,386.08,386.48,1025.0,365.0523,365.4021,364.9483,365.3264,1025.0
2021-12-30 14:30:00,386.42,386.6,386.35,386.5,1694.0,365.2697,365.4399,365.2036,365.3453,1694.0
2021-12-30 14:40:00,386.53,386.67,386.46,386.61,1920.0,365.3737,365.506,365.3075,365.4493,1920.0
2021-12-30 14:50:00,386.55,386.83,386.55,386.57,1326.0,365.3926,365.6573,365.3926,365.4115,1326.0
2021-12-30 15:00:00,386.49,386.74,386.34,386.65,5790.0,365.3359,365.5722,365.1941,365.4871,5790.0
2021-12-30 15:10:00,386.71,387.19,386.64,387.03,5368.0,365.5439,365.9976,365.4777,365.8463,5368.0
2021-12-30 15:20:00,387.04,387.15,386.58,386.7,4761.0,365.8558,365.9598,365.421,365.5344,4761.0
2021-12-30 15:30:00,386.57,386.6,386.1,386.24,5988.0,365.4115,365.4399,364.9672,365.0996,5988.0
2021-12-30 15:40:00,386.1,386.19,385.27,385.46,10512.0,364.9672,365.0523,364.1827,364.3623,10512.0
2021-12-30 15:50:00,385.39,385.47,384.2,384.66,27356.0,364.2961,364.3717,363.1712,363.6061,27356.0
2021-12-31 09:30:00,384.01,385.64,384.01,384.59,5015.0,362.9916,364.5324,362.9916,363.5399,5015.0
2021-12-31 09:40:00,384.53,385.13,384.02,384.1,3758.0,363.4832,364.0503,363.0011,363.0767,3758.0
2021-12-31 09:50:00,385.05,385.11,384.03,384.13,2501.0,363.9747,364.0314,363.0105,363.1051,2501.0
2021-12-31 10:00:00,384.13,385.55,384.13,385.13,19760.0,363.1051,364.4473,363.1051,364.0503,19760.0
2021-12-31 10:10:00,385.15,385.47,384.5,384.75,3641.0,364.0692,364.3717,363.4548,363.6911,3641.0
2021-12-31 10:20:00,384.94,385.46,384.72,385.46,3423.0,363.8707,364.3623,363.6628,364.3623,3423.0
2021-12-31 10:30:00,385.42,385.42,384.39,384.4,3121.0,364.3245,364.3245,363.3508,363.3603,3121.0
2021-12-31 10:40:00,384.59,384.96,383.98,384.8,3637.0,363.5399,363.8896,362.9633,363.7384,3637.0
2021-12-31 10:50:00,385.01,385.51,384.77,385.51,1718.0,363.9369,364.4095,363.71,364.4095,1718.0
2021-12-31 11:00:00,385.46,385.46,384.73,385.35,1500.0,364.3623,364.3623,363.6722,364.2583,1500.0
2021-12-31 11:10:00,385.3,385.88,385.17,385.3,1956.0,364.211,364.7593,364.0881,364.211,1956.0
2021-12-31 11:20:00,385.46,385.46,384.63,384.63,2111.0,364.3623,364.3623,363.5777,363.5777,2111.0
2021-12-31 11:30:00,384.86,385.06,384.67,384.95,2310.0,363.7951,363.9842,363.6155,363.8802,2310.0
2021-12-31 11:40:00,384.76,385.44,384.76,385.1,1310.0,363.7006,364.3434,363.7006,364.022,1310.0
2021-12-31 11:50:00,385.15,385.19,384.8,384.81,2001.0,364.0692,364.107,363.7384,363.7478,2001.0
2021-12-31 12:00:00,385.0,385.03,384.21,384.21,4635.0,363.9274,363.9558,363.1807,363.1807,4635.0
2021-12-31 12:10:00,384.41,384.6,384.29,384.52,4926.0,363.3697,363.5493,363.2563,363.4737,4926.0
2021-12-31 12:20:00,384.52,385.27,384.47,385.01,3097.0,363.4737,364.1827,363.4265,363.9369,3097.0
2021-12-31 12:30:00,384.79,385.48,384.79,385.41,1700.0,363.7289,364.3812,363.7289,364.315,1700.0
2021-12-31 12:40:00,385.47,385.89,385.41,385.72,2449.0,364.3717,364.7687,364.315,364.608,2449.0
2021-12-31 12:50:00,385.9,386.32,385.7,386.32,2550.0,364.7782,365.1752,364.5891,365.1752,2550.0
2021-12-31 13:00:00,386.1,386.46,385.9,386.43,3809.0,364.9672,365.3075,364.7782,365.2792,3809.0
2021-12-31 13:10:00,386.43,386.51,386.06,386.15,2032.0,365.2792,365.3548,364.9294,365.0145,2032.0
2021-12-31 13:20:00,386.16,386.4,386.05,386.4,1501.0,365.024,365.2508,364.92,365.2508,1501.0
2021-12-31 13:30:00,386.43,386.52,386.29,386.41,5258.0,365.2792,365.3643,365.1468,365.2603,5258.0
2021-12-31 13:40:00,386.46,386.46,385.71,386.03,2742.0,365.3075,365.3075,364.5986,364.9011,2742.0
2021-12-31 13:50:00,386.2,386.47,385.82,386.11,3675.0,365.0618,365.317,364.7026,364.9767,3675.0
2021-12-31 14:00:00,386.51,386.8,386.37,386.73,4836.0,365.3548,365.6289,365.2225,365.5628,4836.0
2021-12-31 14:10:00,386.75,387.02,386.37,386.58,2180.0,365.5817,365.8369,365.2225,365.421,2180.0
2021-12-31 14:20:00,386.53,387.02,386.52,386.97,2292.0,365.3737,365.8369,365.3643,365.7896,2292.0
2021-12-31 14:30:00,387.1,387.36,387.1,387.27,4450.0,365.9125,366.1583,365.9125,366.0732,4450.0
2021-12-31 14:40:00,387.22,387.22,386.63,386.63,1900.0,366.0259,366.0259,365.4682,365.4682,1900.0
2021-12-31 14:50:00,386.55,386.83,386.55,386.79,2250.0,365.3926,365.6573,365.3926,365.6195,2250.0
2021-12-31 15:00:00,386.95,387.34,386.81,387.22,2897.0,365.7707,366.1394,365.6384,366.0259,2897.0
2021-12-31 15:10:00,387.1,387.48,387.07,387.31,2972.0,365.9125,366.2717,365.8841,366.111,2972.0
2021-12-31 15:20:00,387.3,388.08,387.2,387.83,3802.0,366.1016,366.8389,366.007,366.6025,3802.0
2021-12-31 15:30:00,387.68,388.15,387.4,388.15,4389.0,366.4608,366.905,366.1961,366.905,4389.0
2021-12-31 15:40:00,388.1,388.21,387.55,387.6,9385.0,366.8578,366.9618,366.3379,366.3851,9385.0
2021-12-31 15:50:00,387.73,387.76,386.73,387.21,28859.0,366.508,366.5364,365.5628,366.0165,28859.0
2022-01-03 09:30:00,386.95,388.07,386.06,387.11,10701.0,365.7707,366.8294,364.9294,365.922,10701.0
2022-01-03 09:40:00,387.35,387.58,384.6,385.71,4767.0,366.1488,366.3662,363.5493,364.5986,4767.0
2022-01-03 09:50:00,386.47,387.65,386.08,386.85,5544.0,365.317,366.4324,364.9483,365.6762,5544.0
2022-01-03 10:00:00,387.21,387.21,384.21,384.25,4358.0,366.0165,366.0165,363.1807,363.2185,4358.0
2022-01-03 10:10:00,384.82,385.87,384.77,385.87,5952.0,363.7573,364.7498,363.71,364.7498,5952.0
2022-01-03 10:20:00,385.93,386.18,385.16,386.18,8443.0,364.8065,365.0429,364.0787,365.0429,8443.0
2022-01-03 10:30:00,386.1,386.1,384.24,385.06,8611.0,364.9672,364.9672,363.209,363.9842,8611.0
2022-01-03 10:40:00,384.99,385.7,384.03,385.23,4133.0,363.918,364.5891,363.0105,364.1449,4133.0
2022-01-03 10:50:00,385.23,385.3,383.97,385.3,4595.0,364.1449,364.211,362.9538,364.211,4595.0
2022-01-03 11:00:00,384.59,384.91,384.01,384.02,3960.0,363.5399,363.8424,362.9916,363.0011,3960.0
2022-01-03 11:10:00,384.02,384.36,383.82,384.26,5992.0,363.0011,363.3225,362.812,363.2279,5992.0
2022-01-03 11:20:00,384.16,384.46,383.79,384.22,4460.0,363.1334,363.417,362.7837,363.1901,4460.0
2022-01-03 11:30:00,384.2,384.31,383.12,383.13,4385.0,363.1712,363.2752,362.1503,362.1598,4385.0
2022-01-03 11:40:00,383.45,384.21,383.37,383.81,3164.0,362.4623,363.1807,362.3867,362.8026,3164.0
2022-01-03 11:50:00,383.89,384.39,383.71,384.27,2422.0,362.8782,363.3508,362.7081,363.2374,2422.0
2022-01-03 12:00:00,384.12,384.52,384.12,384.38,5978.0,363.0956,363.4737,363.0956,363.3414,5978.0
2022-01-03 12:10:00,384.28,384.32,383.66,383.99,4340.0,363.2469,363.2847,362.6608,362.9727,4340.0
2022-01-03 12:20:00,383.91,384.28,383.77,383.78,6487.0,362.8971,363.2469,362.7648,362.7742,6487.0
2022-01-03 12:30:00,383.85,384.18,383.62,383.62,1593.0,362.8404,363.1523,362.623,362.623,1593.0
2022-01-03 12:40:00,383.8,383.8,383.38,383.62,2182.0,362.7931,362.7931,362.3961,362.623,2182.0
2022-01-03 12:50:00,383.54,383.54,382.78,382.79,5534.0,362.5474,362.5474,361.829,361.8384,5534.0
2022-01-03 13:00:00,382.91,383.08,382.74,382.95,2746.0,361.9518,362.1125,361.7911,361.9897,2746.0
2022-01-03 13:10:00,382.83,383.33,382.8,383.29,3448.0,361.8762,362.3489,361.8479,362.311,3448.0
2022-01-03 13:20:00,383.3,383.47,383.18,383.3,3050.0,362.3205,362.4812,362.2071,362.3205,3050.0
2022-01-03 13:30:00,383.29,383.37,382.93,383.05,4098.0,362.311,362.3867,361.9707,362.0842,4098.0
2022-01-03 13:40:00,382.93,383.24,382.86,383.0,3550.0,361.9707,362.2638,361.9046,362.0369,3550.0
2022-01-03 13:50:00,383.1,383.85,383.0,383.85,3580.0,362.1314,362.8404,362.0369,362.8404,3580.0
2022-01-03 14:00:00,383.9,384.81,383.63,384.5,3436.0,362.8877,363.7478,362.6324,363.4548,3436.0
2022-01-03 14:10:00,384.56,384.74,384.0,384.31,3111.0,363.5115,363.6817,362.9822,363.2752,3111.0
2022-01-03 14:20:00,384.11,384.39,384.0,384.2,3302.0,363.0862,363.3508,362.9822,363.1712,3302.0
2022-01-03 14:30:00,384.24,384.42,383.84,383.96,13586.0,363.209,363.3792,362.8309,362.9444,13586.0
2022-01-03 14:40:00,384.17,384.47,384.04,384.16,3351.0,363.1429,363.4265,363.02,363.1334,3351.0
2022-01-03 14:50:00,384.21,384.36,384.12,384.32,3723.0,363.1807,363.3225,363.0956,363.2847,3723.0
2022-01-03 15:00:00,384.47,384.65,384.18,384.23,6564.0,363.4265,363.5966,363.1523,363.1996,6564.0
2022-01-03 15:10:00,384.2,384.4,383.99,384.16,7169.0,363.1712,363.3603,362.9727,363.1334,7169.0
2022-01-03 15:20:00,384.22,384.76,384.08,384.59,7125.0,363.1901,363.7006,363.0578,363.5399,7125.0
2022-01-03 15:30:00,384.7,385.16,384.36,384.66,8356.0,363.6439,364.0787,363.3225,363.6061,8356.0
2022-01-03 15:40:00,384.49,385.54,384.06,385.54,7944.0,363.4454,364.4379,363.0389,364.4379,7944.0
2022-01-03 15:50:00,385.18,385.71,384.64,385.55,43327.0,364.0976,364.5986,363.5872,364.4473,43327.0
2022-01-04 09:30:00,387.54,389.16,387.54,388.44,7428.0,366.3284,367.8598,366.3284,367.1792,7428.0
2022-01-04 09:40:00,388.72,390.15,388.13,389.61,7233.0,367.4438,368.7956,366.8861,368.2851,7233.0
2022-01-04 09:50:00,389.58,390.85,389.55,390.4,4611.0,368.2568,369.4573,368.2284,369.0319,4611.0
2022-01-04 10:00:00,390.19,391.5,390.19,391.44,5484.0,368.8334,370.0717,368.8334,370.015,5484.0
2022-01-04 10:10:00,391.55,391.85,391.14,391.14,4863.0,370.1189,370.4025,369.7314,369.7314,4863.0
2022-01-04 10:20:00,391.19,391.8,391.03,391.69,4045.0,369.7786,370.3553,369.6274,370.2513,4045.0
2022-01-04 10:30:00,391.5,391.8,390.54,391.62,6923.0,370.0717,370.3553,369.1642,370.1851,6923.0
2022-01-04 10:40:00,391.87,392.85,391.56,392.85,12420.0,370.4214,371.3478,370.1284,371.3478,12420.0
2022-01-04 10:50:00,392.62,393.93,392.46,393.49,5120.0,371.1304,372.3687,370.9791,371.9528,5120.0
2022-01-04 11:00:00,393.27,394.89,393.23,394.89,5045.0,371.7448,373.2761,371.707,373.2761,5045.0
2022-01-04 11:10:00,394.44,394.47,393.51,393.82,3135.0,372.8508,372.8791,371.9717,372.2647,3135.0
2022-01-04 11:20:00,393.73,394.39,393.65,393.79,2607.0,372.1796,372.8035,372.104,372.2363,2607.0
2022-01-04 11:30:00,393.83,393.93,393.33,393.87,2600.0,372.2741,372.3687,371.8015,372.312,2600.0
2022-01-04 11:40:00,393.78,394.49,393.29,394.26,2444.0,372.2269,372.898,371.7637,372.6806,2444.0
2022-01-04 11:50:00,394.36,394.81,394.12,394.37,3569.0,372.7751,373.2005,372.5483,372.7846,3569.0
2022-01-04 12:00:00,394.53,395.0,394.08,394.67,3851.0,372.9358,373.3801,372.5105,373.0682,3851.0
2022-01-04 12:10:00,394.77,394.92,394.52,394.85,4456.0,373.1627,373.3045,372.9264,373.2383,4456.0
2022-01-04 12:20:00,394.87,395.82,394.87,395.61,5044.0,373.2572,374.1552,373.2572,373.9567,5044.0
2022-01-04 12:30:00,395.54,395.6,394.88,395.26,10378.0,373.8906,373.9473,373.2667,373.6259,10378.0
2022-01-04 12:40:00,395.44,395.67,395.31,395.5,5960.0,373.796,374.0134,373.6731,373.8527,5960.0
2022-01-04 12:50:00,395.42,396.35,395.21,396.35,7796.0,373.7771,374.6562,373.5786,374.6562,7796.0
2022-01-04 13:00:00,396.3,396.88,395.88,396.5,5742.0,374.609,375.1572,374.2119,374.798,5742.0
2022-01-04 13:10:00,396.51,396.96,396.3,396.51,10547.0,374.8075,375.2328,374.609,374.8075,10547.0
2022-01-04 13:20:00,396.86,396.9,396.27,396.56,3830.0,375.1383,375.1761,374.5806,374.8547,3830.0
2022-01-04 13:30:00,396.5,396.64,396.13,396.13,5709.0,374.798,374.9303,374.4483,374.4483,5709.0
2022-01-04 13:40:00,396.02,396.56,395.47,396.56,2350.0,374.3443,374.8547,373.8244,374.8547,2350.0
2022-01-04 13:50:00,396.61,396.67,396.03,396.09,5964.0,374.902,374.9587,374.3537,374.4104,5964.0
2022-01-04 14:00:00,396.41,396.89,396.04,396.31,6880.0,374.7129,375.1667,374.3632,374.6184,6880.0
2022-01-04 14:10:00,396.29,396.56,395.76,396.04,6532.0,374.5995,374.8547,374.0985,374.3632,6532.0
2022-01-04 14:20:00,396.01,396.87,395.77,396.7,4986.0,374.3348,375.1478,374.108,374.9871,4986.0
2022-01-04 14:30:00,396.73,397.25,396.52,397.07,19147.0,375.0154,375.507,374.8169,375.3368,19147.0
2022-01-04 14:40:00,396.99,397.85,396.99,397.57,5417.0,375.2612,376.0741,375.2612,375.8094,5417.0
2022-01-04 14:50:00,397.51,397.67,397.13,397.66,3571.0,375.7527,375.904,375.3935,375.8945,3571.0
2022-01-04 15:00:00,397.64,397.66,396.58,397.04,9686.0,375.8756,375.8945,374.8736,375.3085,9686.0
2022-01-04 15:10:00,397.11,397.11,396.62,396.62,11847.0,375.3746,375.3746,374.9114,374.9114,11847.0
2022-01-04 15:20:00,396.74,397.09,396.53,396.65,5237.0,375.0249,375.3557,374.8264,374.9398,5237.0
2022-01-04 15:30:00,396.62,396.79,396.25,396.44,31163.0,374.9114,375.0721,374.5617,374.7413,31163.0
2022-01-04 15:40:00,396.45,397.56,396.25,396.98,19643.0,374.7507,375.8,374.5617,375.2517,19643.0
2022-01-04 15:50:00,397.09,397.37,396.91,397.0,62174.0,375.3557,375.6204,375.1856,375.2706,62174.0
2022-01-05 09:30:00,391.04,394.23,390.18,393.3,23638.0,369.6369,372.6523,368.8239,371.7732,23638.0
2022-01-05 09:40:00,392.78,394.35,392.65,393.79,8915.0,371.2816,372.7657,371.1587,372.2363,8915.0
2022-01-05 09:50:00,394.38,394.38,392.27,393.31,14930.0,372.794,372.794,370.7995,371.7826,14930.0
2022-01-05 10:00:00,393.46,393.47,391.88,392.67,11529.0,371.9244,371.9339,370.4309,371.1776,11529.0
2022-01-05 10:10:00,393.15,394.15,392.19,393.82,5838.0,371.6314,372.5766,370.7239,372.2647,5838.0
2022-01-05 10:20:00,393.94,395.48,393.92,395.44,17254.0,372.3781,373.8338,372.3592,373.796,17254.0
2022-01-05 10:30:00,395.06,395.06,393.3,394.43,9781.0,373.4368,373.4368,371.7732,372.8413,9781.0
2022-01-05 10:40:00,393.97,394.76,392.93,394.57,7344.0,372.4065,373.1532,371.4234,372.9736,7344.0
2022-01-05 10:50:00,394.58,394.96,394.2,394.33,8063.0,372.9831,373.3423,372.6239,372.7468,8063.0
2022-01-05 11:00:00,394.48,394.95,393.85,394.52,10546.0,372.8886,373.3328,372.2931,372.9264,10546.0
2022-01-05 11:10:00,394.57,395.88,394.53,395.61,6089.0,372.9736,374.2119,372.9358,373.9567,6089.0
2022-01-05 11:20:00,395.52,395.53,394.58,394.92,9055.0,373.8716,373.8811,372.9831,373.3045,9055.0
2022-01-05 11:30:00,394.91,395.62,394.91,395.31,5914.0,373.295,373.9662,373.295,373.6731,5914.0
2022-01-05 11:40:00,395.29,395.65,395.18,395.65,3802.0,373.6542,373.9945,373.5503,373.9945,3802.0
2022-01-05 11:50:00,395.56,395.86,395.3,395.86,2974.0,373.9095,374.193,373.6637,374.193,2974.0
2022-01-05 12:00:00,395.9,396.08,395.63,395.98,5468.0,374.2308,374.401,373.9756,374.3065,5468.0
2022-01-05 12:10:00,396.0,396.75,395.96,396.75,7213.0,374.3254,375.0343,374.2876,375.0343,7213.0
2022-01-05 12:20:00,396.62,397.23,396.57,397.17,5598.0,374.9114,375.4881,374.8642,375.4313,5598.0
2022-01-05 12:30:00,397.25,398.2,397.09,398.11,8910.0,375.507,376.405,375.3557,376.3199,8910.0
2022-01-05 12:40:00,398.08,398.7,397.89,398.12,13833.0,376.2915,376.8776,376.1119,376.3293,13833.0
2022-01-05 12:50:00,398.3,398.73,398.07,398.63,10560.0,376.4995,376.906,376.2821,376.8114,10560.0
2022-01-05 13:00:00,398.44,398.82,398.29,398.6,9379.0,376.6318,376.991,376.49,376.7831,9379.0
2022-01-05 13:10:00,398.59,398.63,398.14,398.16,21482.0,376.7736,376.8114,376.3482,376.3671,21482.0
2022-01-05 13:20:00,398.16,398.33,397.59,397.85,11073.0,376.3671,376.5278,375.8283,376.0741,11073.0
2022-01-05 13:30:00,397.83,398.74,397.76,398.74,5744.0,376.0552,376.9154,375.989,376.9154,5744.0
2022-01-05 13:40:00,398.62,398.87,398.36,398.87,6454.0,376.802,377.0383,376.5562,377.0383,6454.0
2022-01-05 13:50:00,398.88,399.49,398.87,399.39,6811.0,377.0477,377.6244,377.0383,377.5298,6811.0
2022-01-05 14:00:00,399.36,399.57,398.27,398.4,18909.0,377.5015,377.7,376.4711,376.594,18909.0
2022-01-05 14:10:00,398.55,398.55,397.83,398.01,17739.0,376.7358,376.7358,376.0552,376.2254,17739.0
2022-01-05 14:20:00,398.02,398.88,397.59,397.93,25335.0,376.2348,377.0477,375.8283,376.1497,25335.0
2022-01-05 14:30:00,397.89,398.03,396.89,397.16,18470.0,376.1119,376.2443,375.1667,375.4219,18470.0
2022-01-05 14:40:00,397.13,397.13,396.15,396.63,10430.0,375.3935,375.3935,374.4672,374.9209,10430.0
2022-01-05 14:50:00,396.77,396.94,396.22,396.78,10934.0,375.0532,375.2139,374.5333,375.0627,10934.0
2022-01-05 15:00:00,396.68,397.35,396.22,396.92,8534.0,374.9682,375.6015,374.5333,375.195,8534.0
2022-01-05 15:10:00,396.8,396.99,395.31,396.57,13249.0,375.0816,375.2612,373.6731,374.8642,13249.0
2022-01-05 15:20:00,396.98,397.29,396.3,396.94,13422.0,375.2517,375.5448,374.609,375.2139,13422.0
2022-01-05 15:30:00,396.81,396.96,396.19,396.45,15961.0,375.091,375.2328,374.505,374.7507,15961.0
2022-01-05 15:40:00,396.36,396.52,395.43,395.43,13832.0,374.6657,374.8169,373.7866,373.7866,13832.0
2022-01-05 15:50:00,394.23,395.54,394.02,395.04,123715.0,372.6523,373.8906,372.4537,373.4179,123715.0
2022-01-06 09:30:00,397.56,399.02,395.84,397.06,19337.0,375.8,377.1801,374.1741,375.3274,19337.0
2022-01-06 09:40:00,396.75,396.75,394.4,395.48,27390.0,375.0343,375.0343,372.8129,373.8338,27390.0
2022-01-06 09:50:00,395.73,397.42,395.73,397.09,19728.0,374.0702,375.6677,374.0702,375.3557,19728.0
2022-01-06 10:00:00,397.18,397.54,396.44,396.64,9155.0,375.4408,375.7811,374.7413,374.9303,9155.0
2022-01-06 10:10:00,396.79,397.57,396.01,396.52,6825.0,375.0721,375.8094,374.3348,374.8169,6825.0
2022-01-06 10:20:00,397.09,397.49,396.02,396.59,3998.0,375.3557,375.7338,374.3443,374.8831,3998.0
2022-01-06 10:30:00,396.66,398.6,396.66,398.6,7112.0,374.9492,376.7831,374.9492,376.7831,7112.0
2022-01-06 10:40:00,398.91,399.83,398.91,399.42,10923.0,377.0761,377.9457,377.0761,377.5582,10923.0
2022-01-06 10:50:00,399.42,399.49,398.36,398.52,10684.0,377.5582,377.6244,376.5562,376.7074,10684.0
2022-01-06 11:00:00,398.53,398.53,397.6,397.94,13616.0,376.7169,376.7169,375.8378,376.1592,13616.0
2022-01-06 11:10:00,397.86,397.89,396.58,397.72,7485.0,376.0836,376.1119,374.8736,375.9512,7485.0
2022-01-06 11:20:00,397.7,397.84,397.37,397.52,5380.0,375.9323,376.0647,375.6204,375.7622,5380.0
2022-01-06 11:30:00,397.51,398.29,397.26,397.77,7452.0,375.7527,376.49,375.5164,375.9985,7452.0
2022-01-06 11:40:00,397.67,397.67,396.9,396.9,25203.0,375.904,375.904,375.1761,375.1761,25203.0
2022-01-06 11:50:00,396.9,397.1,396.55,396.8,11029.0,375.1761,375.3652,374.8453,375.0816,11029.0
2022-01-06 12:00:00,396.8,397.32,396.52,397.32,10771.0,375.0816,375.5731,374.8169,375.5731,10771.0
2022-01-06 12:10:00,397.29,397.74,396.67,397.5,4739.0,375.5448,375.9701,374.9587,375.7433,4739.0
2022-01-06 12:20:00,397.7,398.56,397.69,398.56,3873.0,375.9323,376.7453,375.9229,376.7453,3873.0
2022-01-06 12:30:00,398.82,398.91,398.56,398.88,5457.0,376.991,377.0761,376.7453,377.0477,5457.0
2022-01-06 12:40:00,398.73,399.42,398.61,398.79,13289.0,376.906,377.5582,376.7925,376.9627,13289.0
2022-01-06 12:50:00,398.93,399.27,398.69,398.95,3703.0,377.095,377.4164,376.8681,377.1139,3703.0
2022-01-06 13:00:00,398.95,399.36,398.72,399.15,7100.0,377.1139,377.5015,376.8965,377.303,7100.0
2022-01-06 13:10:00,399.22,399.33,398.83,398.99,7013.0,377.3691,377.4731,377.0005,377.1517,7013.0
2022-01-06 13:20:00,398.85,399.42,398.85,399.33,5316.0,377.0194,377.5582,377.0194,377.4731,5316.0
2022-01-06 13:30:00,399.34,399.61,399.07,399.55,9875.0,377.4826,377.7378,377.2273,377.6811,9875.0
2022-01-06 13:40:00,399.52,399.64,399.25,399.31,12045.0,377.6527,377.7661,377.3975,377.4542,12045.0
2022-01-06 13:50:00,399.35,399.56,399.12,399.49,9072.0,377.492,377.6905,377.2746,377.6244,9072.0
2022-01-06 14:00:00,399.5,399.5,397.71,397.88,19781.0,377.6338,377.6338,375.9418,376.1025,19781.0
2022-01-06 14:10:00,397.78,397.78,397.29,397.32,2219.0,376.0079,376.0079,375.5448,375.5731,2219.0
2022-01-06 14:20:00,397.34,398.14,397.25,397.58,9424.0,375.592,376.3482,375.507,375.8189,9424.0
2022-01-06 14:30:00,397.82,398.25,397.5,398.09,3332.0,376.0458,376.4522,375.7433,376.301,3332.0
2022-01-06 14:40:00,397.95,398.47,397.92,398.34,6323.0,376.1686,376.6602,376.1403,376.5373,6323.0
2022-01-06 14:50:00,398.3,398.44,397.91,398.04,5359.0,376.4995,376.6318,376.1308,376.2537,5359.0
2022-01-06 15:00:00,397.91,398.23,397.6,397.87,17347.0,376.1308,376.4333,375.8378,376.093,17347.0
2022-01-06 15:10:00,397.88,398.17,397.31,397.45,16262.0,376.1025,376.3766,375.5637,375.696,16262.0
2022-01-06 15:20:00,397.64,398.16,396.96,397.88,7981.0,375.8756,376.3671,375.2328,376.1025,7981.0
2022-01-06 15:30:00,397.89,398.2,397.4,398.19,10104.0,376.1119,376.405,375.6487,376.3955,10104.0
2022-01-06 15:40:00,398.32,398.33,397.62,397.69,10854.0,376.5184,376.5278,375.8567,375.9229,10854.0
2022-01-06 15:50:00,397.65,398.05,397.27,397.28,29310.0,375.8851,376.2632,375.5259,375.5353,29310.0
2022-01-07 09:30:00,398.32,399.0,396.08,397.98,40126.0,376.5184,377.1612,374.401,376.197,40126.0
2022-01-07 09:40:00,397.86,399.27,397.81,399.17,8822.0,376.0836,377.4164,376.0363,377.3219,8822.0
2022-01-07 09:50:00,399.18,399.43,397.9,398.38,4347.0,377.3313,377.5676,376.1214,376.5751,4347.0
2022-01-07 10:00:00,398.94,399.46,397.72,399.18,7988.0,377.1045,377.596,375.9512,377.3313,7988.0
2022-01-07 10:10:00,399.13,399.54,398.94,399.05,2100.0,377.2841,377.6716,377.1045,377.2084,2100.0
2022-01-07 10:20:00,399.45,400.53,399.18,399.66,30335.0,377.5865,378.6074,377.3313,377.785,30335.0
2022-01-07 10:30:00,399.44,399.57,398.05,398.63,15173.0,377.5771,377.7,376.2632,376.8114,15173.0
2022-01-07 10:40:00,398.63,399.1,398.04,398.76,7878.0,376.8114,377.2557,376.2537,376.9343,7878.0
2022-01-07 10:50:00,398.25,399.48,398.09,399.21,9105.0,376.4522,377.6149,376.301,377.3597,9105.0
2022-01-07 11:00:00,399.29,400.84,399.29,400.41,20002.0,377.4353,378.9005,377.4353,378.494,20002.0
2022-01-07 11:10:00,400.31,400.31,398.93,398.93,6047.0,378.3995,378.3995,377.095,377.095,6047.0
2022-01-07 11:20:00,399.19,399.19,398.09,398.66,5341.0,377.3408,377.3408,376.301,376.8398,5341.0
2022-01-07 11:30:00,398.35,399.0,398.17,398.74,10675.0,376.5467,377.1612,376.3766,376.9154,10675.0
2022-01-07 11:40:00,398.7,399.47,398.7,399.15,5594.0,376.8776,377.6054,376.8776,377.303,5594.0
2022-01-07 11:50:00,399.3,400.23,399.25,400.04,10465.0,377.4448,378.3238,377.3975,378.1442,10465.0
2022-01-07 12:00:00,399.83,400.57,399.83,400.56,6267.0,377.9457,378.6452,377.9457,378.6358,6267.0
2022-01-07 12:10:00,400.51,400.73,400.11,400.47,4257.0,378.5885,378.7965,378.2104,378.5507,4257.0
2022-01-07 12:20:00,400.49,400.62,399.79,400.22,5823.0,378.5696,378.6925,377.9079,378.3144,5823.0
2022-01-07 12:30:00,400.14,400.19,399.77,400.19,6168.0,378.2388,378.286,377.889,378.286,6168.0
2022-01-07 12:40:00,400.2,400.43,399.8,399.84,2618.0,378.2955,378.5129,377.9174,377.9552,2618.0
2022-01-07 12:50:00,399.85,400.07,399.24,399.96,7670.0,377.9646,378.1726,377.388,378.0686,7670.0
2022-01-07 13:00:00,400.01,400.21,399.75,399.77,11902.0,378.1159,378.3049,377.8701,377.889,11902.0
2022-01-07 13:10:00,399.77,400.22,399.77,399.84,9670.0,377.889,378.3144,377.889,377.9552,9670.0
2022-01-07 13:20:00,399.88,400.2,399.49,400.19,9603.0,377.993,378.2955,377.6244,378.286,9603.0
2022-01-07 13:30:00,400.24,400.39,399.64,400.18,4635.0,378.3333,378.4751,377.7661,378.2766,4635.0
2022-01-07 13:40:00,400.28,400.28,399.65,400.09,3164.0,378.3711,378.3711,377.7756,378.1915,3164.0
2022-01-07 13:50:00,400.23,400.65,399.97,400.22,5278.0,378.3238,378.7209,378.0781,378.3144,5278.0
2022-01-07 14:00:00,400.28,400.77,400.28,400.48,4234.0,378.3711,378.8343,378.3711,378.5602,4234.0
2022-01-07 14:10:00,400.53,400.54,400.23,400.54,2937.0,378.6074,378.6169,378.3238,378.6169,2937.0
2022-01-07 14:20:00,400.3,400.36,399.57,399.61,11220.0,378.39,378.4467,377.7,377.7378,11220.0
2022-01-07 14:30:00,399.74,400.11,399.47,399.47,9543.0,377.8607,378.2104,377.6054,377.6054,9543.0
2022-01-07 14:40:00,399.66,400.09,399.62,399.9,8356.0,377.785,378.1915,377.7472,378.0119,8356.0
2022-01-07 14:50:00,399.76,400.23,399.64,399.97,12767.0,377.8796,378.3238,377.7661,378.0781,12767.0
2022-01-07 15:00:00,399.92,400.08,399.73,399.9,8356.0,378.0308,378.1821,377.8512,378.0119,8356.0
2022-01-07 15:10:00,399.77,400.23,399.59,400.09,20076.0,377.889,378.3238,377.7189,378.1915,20076.0
2022-01-07 15:20:00,400.19,401.15,400.08,401.15,11608.0,378.286,379.1935,378.1821,379.1935,11608.0
2022-01-07 15:30:00,400.9,400.91,400.24,400.58,6841.0,378.9572,378.9666,378.3333,378.6547,6841.0
2022-01-07 15:40:00,400.74,400.78,400.08,400.25,17480.0,378.8059,378.8437,378.1821,378.3428,17480.0
2022-01-07 15:50:00,400.39,400.52,400.06,400.51,97702.0,378.4751,378.598,378.1632,378.5885,97702.0
2022-01-10 09:30:00,405.0,405.6,402.51,405.08,28639.0,382.8328,383.3999,380.4791,382.9084,28639.0
2022-01-10 09:40:00,404.89,406.5,404.51,406.04,22970.0,382.7288,384.2507,382.3696,383.8158,22970.0
2022-01-10 09:50:00,405.98,406.84,404.78,406.44,12891.0,383.7591,384.5721,382.6248,384.194,12891.0
2022-01-10 10:00:00,406.39,406.46,403.67,404.46,18589.0,384.1467,384.2129,381.5756,382.3223,18589.0
2022-01-10 10:10:00,404.71,404.72,401.87,402.1,7534.0,382.5586,382.5681,379.8741,380.0915,7534.0
2022-01-10 10:20:00,402.26,402.77,401.25,401.85,8603.0,380.2427,380.7248,379.288,379.8552,8603.0
2022-01-10 10:30:00,401.93,402.32,400.85,400.86,19861.0,379.9308,380.2995,378.9099,378.9194,19861.0
2022-01-10 10:40:00,401.08,401.11,399.96,399.96,18576.0,379.1273,379.1557,378.0686,378.0686,18576.0
2022-01-10 10:50:00,399.99,401.03,399.61,400.59,12359.0,378.097,379.0801,377.7378,378.6641,12359.0
2022-01-10 11:00:00,400.59,401.03,400.02,400.6,16763.0,378.6641,379.0801,378.1253,378.6736,16763.0
2022-01-10 11:10:00,400.73,401.04,399.55,399.56,17197.0,378.7965,379.0895,377.6811,377.6905,17197.0
2022-01-10 11:20:00,399.57,400.04,399.24,399.74,9629.0,377.7,378.1442,377.388,377.8607,9629.0
2022-01-10 11:30:00,399.92,400.39,399.43,399.44,12958.0,378.0308,378.4751,377.5676,377.5771,12958.0
2022-01-10 11:40:00,399.54,400.84,399.45,400.8,11633.0,377.6716,378.9005,377.5865,378.8627,11633.0
2022-01-10 11:50:00,400.8,401.02,400.32,400.83,8758.0,378.8627,379.0706,378.4089,378.891,8758.0
2022-01-10 12:00:00,400.82,401.05,400.55,400.82,17406.0,378.8816,379.099,378.6263,378.8816,17406.0
2022-01-10 12:10:00,400.96,401.51,400.72,401.17,67093.0,379.0139,379.5338,378.787,379.2124,67093.0
2022-01-10 12:20:00,401.17,402.17,401.09,401.98,23550.0,379.2124,380.1577,379.1368,379.9781,23550.0
2022-01-10 12:30:00,401.79,402.12,401.65,401.83,10589.0,379.7985,380.1104,379.6661,379.8363,10589.0
2022-01-10 12:40:00,401.85,402.13,401.58,401.75,22179.0,379.8552,380.1199,379.6,379.7607,22179.0
2022-01-10 12:50:00,401.76,402.3,401.53,402.3,17041.0,379.7701,380.2806,379.5527,380.2806,17041.0
2022-01-10 13:00:00,402.31,403.07,402.24,402.99,18944.0,380.29,381.0084,380.2238,380.9328,18944.0
2022-01-10 13:10:00,402.81,403.08,402.5,402.63,5793.0,380.7626,381.0179,380.4696,380.5925,5793.0
2022-01-10 13:20:00,402.45,402.91,402.32,402.32,6688.0,380.4223,380.8572,380.2995,380.2995,6688.0
2022-01-10 13:30:00,402.58,402.58,401.95,402.03,3495.0,380.5452,380.5452,379.9497,380.0253,3495.0
2022-01-10 13:40:00,402.15,402.59,402.12,402.48,4868.0,380.1388,380.5547,380.1104,380.4507,4868.0
2022-01-10 13:50:00,402.65,403.06,402.65,402.98,5655.0,380.6114,380.999,380.6114,380.9233,5655.0
2022-01-10 14:00:00,402.96,403.12,402.85,403.0,12958.0,380.9044,381.0557,380.8004,380.9422,12958.0
2022-01-10 14:10:00,403.05,403.15,402.57,402.73,7791.0,380.9895,381.084,380.5358,380.687,7791.0
2022-01-10 14:20:00,402.85,403.0,402.69,402.95,2505.0,380.8004,380.9422,380.6492,380.895,2505.0
2022-01-10 14:30:00,402.94,402.95,402.08,402.19,6635.0,380.8855,380.895,380.0726,380.1766,6635.0
2022-01-10 14:40:00,402.23,402.87,402.23,402.53,4851.0,380.2144,380.8194,380.2144,380.498,4851.0
2022-01-10 14:50:00,402.52,402.52,401.7,402.04,3512.0,380.4885,380.4885,379.7134,380.0348,3512.0
2022-01-10 15:00:00,402.18,402.18,401.64,401.85,13585.0,380.1671,380.1671,379.6567,379.8552,13585.0
2022-01-10 15:10:00,401.88,402.11,401.04,401.08,10703.0,379.8835,380.1009,379.0895,379.1273,10703.0
2022-01-10 15:20:00,400.91,401.94,400.89,401.7,7550.0,378.9666,379.9403,378.9477,379.7134,7550.0
2022-01-10 15:30:00,401.59,401.98,401.31,401.55,9442.0,379.6094,379.9781,379.3447,379.5716,9442.0
2022-01-10 15:40:00,401.76,401.97,401.17,401.61,18201.0,379.7701,379.9686,379.2124,379.6283,18201.0
2022-01-10 15:50:00,401.77,402.34,401.24,402.27,83919.0,379.7796,380.3184,379.2786,380.2522,83919.0
2022-01-11 09:30:00,397.7,401.39,395.5,400.81,18301.0,375.9323,379.4204,373.8527,378.8721,18301.0
2022-01-11 09:40:00,399.97,400.82,398.38,399.23,5225.0,378.0781,378.8816,376.5751,377.3786,5225.0
2022-01-11 09:50:00,399.31,400.6,398.68,399.46,26881.0,377.4542,378.6736,376.8587,377.596,26881.0
2022-01-11 10:00:00,399.61,399.74,396.77,396.96,7646.0,377.7378,377.8607,375.0532,375.2328,7646.0
2022-01-11 10:10:00,397.05,397.65,395.8,397.26,12574.0,375.3179,375.8851,374.1363,375.5164,12574.0
2022-01-11 10:20:00,397.26,397.67,395.7,396.97,8373.0,375.5164,375.904,374.0418,375.2423,8373.0
2022-01-11 10:30:00,397.27,397.81,395.53,397.81,11324.0,375.5259,376.0363,373.8811,376.0363,11324.0
2022-01-11 10:40:00,397.45,398.16,397.14,397.94,5203.0,375.696,376.3671,375.403,376.1592,5203.0
2022-01-11 10:50:00,397.68,398.76,397.35,398.44,12006.0,375.9134,376.9343,375.6015,376.6318,12006.0
2022-01-11 11:00:00,398.44,398.83,397.23,397.38,4690.0,376.6318,377.0005,375.4881,375.6298,4690.0
2022-01-11 11:10:00,397.21,397.45,396.57,396.94,11680.0,375.4691,375.696,374.8642,375.2139,11680.0
2022-01-11 11:20:00,397.07,397.87,397.07,397.75,4355.0,375.3368,376.093,375.3368,375.9796,4355.0
2022-01-11 11:30:00,397.76,398.11,396.96,397.64,5982.0,375.989,376.3199,375.2328,375.8756,5982.0
2022-01-11 11:40:00,397.75,398.26,397.03,397.23,5572.0,375.9796,376.4617,375.299,375.4881,5572.0
2022-01-11 11:50:00,396.84,397.81,396.84,397.34,2450.0,375.1194,376.0363,375.1194,375.592,2450.0
2022-01-11 12:00:00,397.34,397.88,397.31,397.32,4340.0,375.592,376.1025,375.5637,375.5731,4340.0
2022-01-11 12:10:00,397.31,398.63,396.94,398.63,2466.0,375.5637,376.8114,375.2139,376.8114,2466.0
2022-01-11 12:20:00,398.71,398.72,397.0,397.18,6254.0,376.887,376.8965,375.2706,375.4408,6254.0
2022-01-11 12:30:00,397.21,397.63,396.92,397.63,6212.0,375.4691,375.8662,375.195,375.8662,6212.0
2022-01-11 12:40:00,397.8,398.15,397.48,397.48,5804.0,376.0269,376.3577,375.7244,375.7244,5804.0
2022-01-11 12:50:00,397.62,398.27,397.62,398.04,6569.0,375.8567,376.4711,375.8567,376.2537,6569.0
2022-01-11 13:00:00,398.04,398.14,397.95,397.96,5729.0,376.2537,376.3482,376.1686,376.1781,5729.0
2022-01-11 13:10:00,398.03,399.14,398.0,399.08,4618.0,376.2443,377.2935,376.2159,377.2368,4618.0
2022-01-11 13:20:00,399.24,399.64,399.08,399.64,3240.0,377.388,377.7661,377.2368,377.7661,3240.0
2022-01-11 13:30:00,399.7,400.25,399.7,400.14,6154.0,377.8229,378.3428,377.8229,378.2388,6154.0
2022-01-11 13:40:00,400.03,400.21,399.64,400.05,7050.0,378.1348,378.3049,377.7661,378.1537,7050.0
2022-01-11 13:50:00,400.1,400.97,400.1,400.97,6452.0,378.201,379.0233,378.201,379.0233,6452.0
2022-01-11 14:00:00,400.86,401.69,400.74,401.55,13763.0,378.9194,379.7039,378.8059,379.5716,13763.0
2022-01-11 14:10:00,401.49,401.5,400.25,400.4,4641.0,379.5149,379.5243,378.3428,378.4845,4641.0
2022-01-11 14:20:00,400.22,400.69,400.17,400.53,3552.0,378.3144,378.7587,378.2671,378.6074,3552.0
2022-01-11 14:30:00,400.69,401.03,400.45,400.67,4509.0,378.7587,379.0801,378.5318,378.7398,4509.0
2022-01-11 14:40:00,400.45,400.58,400.1,400.31,2661.0,378.5318,378.6547,378.201,378.3995,2661.0
2022-01-11 14:50:00,400.3,400.79,400.3,400.68,2941.0,378.39,378.8532,378.39,378.7492,2941.0
2022-01-11 15:00:00,400.82,401.07,400.74,400.82,4225.0,378.8816,379.1179,378.8059,378.8816,4225.0
2022-01-11 15:10:00,400.91,401.2,400.9,401.17,9427.0,378.9666,379.2408,378.9572,379.2124,9427.0
2022-01-11 15:20:00,401.26,401.51,401.03,401.2,6986.0,379.2975,379.5338,379.0801,379.2408,6986.0
2022-01-11 15:30:00,401.08,401.25,400.37,400.61,7095.0,379.1273,379.288,378.4562,378.6831,7095.0
2022-01-11 15:40:00,400.62,400.83,400.09,400.33,8103.0,378.6925,378.891,378.1915,378.4184,8103.0
2022-01-11 15:50:00,400.41,400.78,400.15,400.68,31031.0,378.494,378.8437,378.2482,378.7492,31031.0
2022-01-12 09:30:00,401.32,402.23,399.52,399.83,10941.0,379.3542,380.2144,377.6527,377.9457,10941.0
2022-01-12 09:40:00,400.02,401.1,399.38,400.71,4497.0,378.1253,379.1462,377.5204,378.7776,4497.0
2022-01-12 09:50:00,401.19,401.19,399.89,400.0,8017.0,379.2313,379.2313,378.0025,378.1064,8017.0
2022-01-12 10:00:00,400.08,400.08,398.96,399.15,6434.0,378.1821,378.1821,377.1234,377.303,6434.0
2022-01-12 10:10:00,399.1,399.33,398.17,399.33,5213.0,377.2557,377.4731,376.3766,377.4731,5213.0
2022-01-12 10:20:00,399.34,399.64,397.95,398.06,5878.0,377.4826,377.7661,376.1686,376.2726,5878.0
2022-01-12 10:30:00,398.23,398.74,397.71,398.02,10894.0,376.4333,376.9154,375.9418,376.2348,10894.0
2022-01-12 10:40:00,398.02,398.06,396.6,396.89,9973.0,376.2348,376.2726,374.8925,375.1667,9973.0
2022-01-12 10:50:00,397.01,397.47,396.6,397.47,11047.0,375.2801,375.7149,374.8925,375.7149,11047.0
2022-01-12 11:00:00,397.34,397.89,397.03,397.06,14105.0,375.592,376.1119,375.299,375.3274,14105.0
2022-01-12 11:10:00,397.08,397.45,396.94,397.26,8242.0,375.3463,375.696,375.2139,375.5164,8242.0
2022-01-12 11:20:00,397.48,397.62,396.85,397.02,18214.0,375.7244,375.8567,375.1288,375.2895,18214.0
2022-01-12 11:30:00,397.18,397.38,396.78,396.92,6383.0,375.4408,375.6298,375.0627,375.195,6383.0
2022-01-12 11:40:00,396.93,397.18,396.83,396.83,3203.0,375.2045,375.4408,375.1099,375.1099,3203.0
2022-01-12 11:50:00,396.78,397.03,396.5,397.01,3645.0,375.0627,375.299,374.798,375.2801,3645.0
2022-01-12 12:00:00,396.88,397.05,396.28,396.63,5589.0,375.1572,375.3179,374.59,374.9209,5589.0
2022-01-12 12:10:00,396.61,397.06,396.38,396.65,5798.0,374.902,375.3274,374.6846,374.9398,5798.0
2022-01-12 12:20:00,396.48,396.78,396.0,396.04,2862.0,374.7791,375.0627,374.3254,374.3632,2862.0
2022-01-12 12:30:00,396.04,396.12,395.32,395.54,5816.0,374.3632,374.4388,373.6826,373.8906,5816.0
2022-01-12 12:40:00,395.67,396.38,395.67,395.98,3354.0,374.0134,374.6846,374.0134,374.3065,3354.0
2022-01-12 12:50:00,396.0,396.27,395.86,396.1,5453.0,374.3254,374.5806,374.193,374.4199,5453.0
2022-01-12 13:00:00,396.01,396.23,395.86,395.97,4755.0,374.3348,374.5428,374.193,374.297,4755.0
2022-01-12 13:10:00,395.85,395.87,395.5,395.5,3138.0,374.1836,374.2025,373.8527,373.8527,3138.0
2022-01-12 13:20:00,395.39,395.65,395.22,395.24,5443.0,373.7488,373.9945,373.5881,373.607,5443.0
2022-01-12 13:30:00,395.31,395.31,394.45,394.46,4671.0,373.6731,373.6731,372.8602,372.8697,4671.0
2022-01-12 13:40:00,394.45,395.26,394.36,394.64,3031.0,372.8602,373.6259,372.7751,373.0398,3031.0
2022-01-12 13:50:00,394.65,394.96,394.12,394.22,3009.0,373.0493,373.3423,372.5483,372.6428,3009.0
2022-01-12 14:00:00,394.3,394.58,394.02,394.58,3961.0,372.7184,372.9831,372.4537,372.9831,3961.0
2022-01-12 14:10:00,394.62,394.62,394.26,394.37,2960.0,373.0209,373.0209,372.6806,372.7846,2960.0
2022-01-12 14:20:00,394.46,394.63,394.22,394.26,9475.0,372.8697,373.0304,372.6428,372.6806,9475.0
2022-01-12 14:30:00,394.28,394.41,393.87,394.0,24805.0,372.6995,372.8224,372.312,372.4348,24805.0
2022-01-12 14:40:00,394.0,394.13,393.65,394.03,4247.0,372.4348,372.5577,372.104,372.4632,4247.0
2022-01-12 14:50:00,394.04,394.13,393.78,394.05,20798.0,372.4727,372.5577,372.2269,372.4821,20798.0
2022-01-12 15:00:00,394.01,394.11,393.73,394.0,6726.0,372.4443,372.5388,372.1796,372.4348,6726.0
2022-01-12 15:10:00,394.12,394.49,394.09,394.25,12602.0,372.5483,372.898,372.5199,372.6712,12602.0
2022-01-12 15:20:00,394.31,394.56,394.01,394.39,13597.0,372.7279,372.9642,372.4443,372.8035,13597.0
2022-01-12 15:30:00,394.51,394.84,394.1,394.7,37830.0,372.9169,373.2289,372.5294,373.0965,37830.0
2022-01-12 15:40:00,394.84,395.18,394.78,394.86,19948.0,373.2289,373.5503,373.1721,373.2478,19948.0
2022-01-12 15:50:00,394.98,396.27,394.98,395.53,55397.0,373.3612,374.5806,373.3612,373.8811,55397.0
2022-01-13 09:30:00,395.53,396.29,394.37,396.29,9369.0,373.8811,374.5995,372.7846,374.5995,9369.0
2022-01-13 09:40:00,396.23,397.01,395.25,396.84,5920.0,374.5428,375.2801,373.6164,375.1194,5920.0
2022-01-13 09:50:00,396.63,397.27,395.89,397.15,14223.0,374.9209,375.5259,374.2214,375.4124,14223.0
2022-01-13 10:00:00,397.1,398.25,397.01,398.25,4437.0,375.3652,376.4522,375.2801,376.4522,4437.0
2022-01-13 10:10:00,398.25,398.6,397.39,397.75,6530.0,376.4522,376.7831,375.6393,375.9796,6530.0
2022-01-13 10:20:00,397.73,398.45,397.4,398.44,4704.0,375.9607,376.6413,375.6487,376.6318,4704.0
2022-01-13 10:30:00,398.68,399.08,398.29,399.05,16491.0,376.8587,377.2368,376.49,377.2084,16491.0
2022-01-13 10:40:00,399.18,399.18,398.78,398.9,16074.0,377.3313,377.3313,376.9532,377.0666,16074.0
2022-01-13 10:50:00,398.77,399.1,397.46,398.84,8710.0,376.9438,377.2557,375.7055,377.0099,8710.0
2022-01-13 11:00:00,398.93,399.2,398.51,399.1,13258.0,377.095,377.3502,376.698,377.2557,13258.0
2022-01-13 11:10:00,399.0,399.18,398.57,399.05,10506.0,377.1612,377.3313,376.7547,377.2084,10506.0
2022-01-13 11:20:00,398.9,398.99,398.5,398.67,4780.0,377.0666,377.1517,376.6885,376.8492,4780.0
2022-01-13 11:30:00,398.65,399.05,398.35,398.85,6505.0,376.8303,377.2084,376.5467,377.0194,6505.0
2022-01-13 11:40:00,399.07,399.26,398.93,399.0,18207.0,377.2273,377.4069,377.095,377.1612,18207.0
2022-01-13 11:50:00,399.1,399.2,398.74,399.11,10433.0,377.2557,377.3502,376.9154,377.2652,10433.0
2022-01-13 12:00:00,399.11,399.18,398.85,399.07,12045.0,377.2652,377.3313,377.0194,377.2273,12045.0
2022-01-13 12:10:00,399.08,399.08,398.42,398.87,3916.0,377.2368,377.2368,376.6129,377.0383,3916.0
2022-01-13 12:20:00,398.59,399.35,398.44,399.05,16893.0,376.7736,377.492,376.6318,377.2084,16893.0
2022-01-13 12:30:00,398.98,399.29,398.95,399.25,10108.0,377.1423,377.4353,377.1139,377.3975,10108.0
2022-01-13 12:40:00,399.17,399.87,399.08,399.7,6225.0,377.3219,377.9836,377.2368,377.8229,6225.0
2022-01-13 12:50:00,399.56,399.56,398.32,398.48,5528.0,377.6905,377.6905,376.5184,376.6696,5528.0
2022-01-13 13:00:00,398.36,398.51,398.04,398.21,6129.0,376.5562,376.698,376.2537,376.4144,6129.0
2022-01-13 13:10:00,398.5,398.94,398.5,398.8,2600.0,376.6885,377.1045,376.6885,376.9721,2600.0
2022-01-13 13:20:00,398.82,399.28,398.79,399.1,4936.0,376.991,377.4258,376.9627,377.2557,4936.0
2022-01-13 13:30:00,399.13,399.13,398.12,398.47,4382.0,377.2841,377.2841,376.3293,376.6602,4382.0
2022-01-13 13:40:00,398.36,398.5,397.82,398.24,3930.0,376.5562,376.6885,376.0458,376.4428,3930.0
2022-01-13 13:50:00,398.31,398.49,398.01,398.12,6397.0,376.5089,376.6791,376.2254,376.3293,6397.0
2022-01-13 14:00:00,398.03,398.18,397.81,397.98,4527.0,376.2443,376.3861,376.0363,376.197,4527.0
2022-01-13 14:10:00,397.94,398.02,397.14,397.14,9611.0,376.1592,376.2348,375.403,375.403,9611.0
2022-01-13 14:20:00,397.36,398.2,397.36,397.93,9964.0,375.6109,376.405,375.6109,376.1497,9964.0
2022-01-13 14:30:00,397.92,398.17,397.7,397.73,8810.0,376.1403,376.3766,375.9323,375.9607,8810.0
2022-01-13 14:40:00,397.87,398.55,397.87,398.46,7670.0,376.093,376.7358,376.093,376.6507,7670.0
2022-01-13 14:50:00,398.34,398.96,398.28,398.94,5486.0,376.5373,377.1234,376.4806,377.1045,5486.0
2022-01-13 15:00:00,398.91,398.91,398.23,398.54,8366.0,377.0761,377.0761,376.4333,376.7263,8366.0
2022-01-13 15:10:00,398.6,398.62,398.0,398.0,8362.0,376.7831,376.802,376.2159,376.2159,8362.0
2022-01-13 15:20:00,397.79,398.37,397.62,397.82,7074.0,376.0174,376.5657,375.8567,376.0458,7074.0
2022-01-13 15:30:00,397.86,398.14,397.42,397.48,9618.0,376.0836,376.3482,375.6677,375.7244,9618.0
2022-01-13 15:40:00,397.47,397.53,396.58,396.64,9435.0,375.7149,375.7716,374.8736,374.9303,9435.0
2022-01-13 15:50:00,396.64,397.77,396.64,397.61,51485.0,374.9303,375.9985,374.9303,375.8473,51485.0
2022-01-14 09:30:00,397.28,397.7,395.89,396.46,18448.0,375.5353,375.9323,374.2214,374.7602,18448.0
2022-01-14 09:40:00,396.46,397.03,395.88,397.03,5688.0,374.7602,375.299,374.2119,375.299,5688.0
2022-01-14 09:50:00,396.77,398.89,396.77,398.65,22374.0,375.0532,377.0572,375.0532,376.8303,22374.0
2022-01-14 10:00:00,398.26,399.4,398.11,399.28,5763.0,376.4617,377.5393,376.3199,377.4258,5763.0
2022-01-14 10:10:00,399.28,399.52,398.01,398.23,12141.0,377.4258,377.6527,376.2254,376.4333,12141.0
2022-01-14 10:20:00,398.61,398.65,397.69,398.0,19662.0,376.7925,376.8303,375.9229,376.2159,19662.0
2022-01-14 10:30:00,397.99,399.2,397.99,399.0,14606.0,376.2065,377.3502,376.2065,377.1612,14606.0
2022-01-14 10:40:00,398.75,399.31,398.65,398.97,10805.0,376.9249,377.4542,376.8303,377.1328,10805.0
2022-01-14 10:50:00,398.92,400.0,398.62,400.0,6082.0,377.0856,378.1064,376.802,378.1064,6082.0
2022-01-14 11:00:00,400.17,400.2,399.32,399.63,4880.0,378.2671,378.2955,377.4637,377.7567,4880.0
2022-01-14 11:10:00,399.54,399.54,398.73,398.83,4143.0,377.6716,377.6716,376.906,377.0005,4143.0
2022-01-14 11:20:00,399.06,399.7,398.94,399.68,4405.0,377.2179,377.8229,377.1045,377.804,4405.0
2022-01-14 11:30:00,399.71,399.88,399.09,399.57,22686.0,377.8323,377.993,377.2462,377.7,22686.0
2022-01-14 11:40:00,399.76,401.13,399.76,400.88,2452.0,377.8796,379.1746,377.8796,378.9383,2452.0
2022-01-14 11:50:00,400.93,400.98,400.3,400.47,20655.0,378.9855,379.0328,378.39,378.5507,20655.0
2022-01-14 12:00:00,400.37,400.41,400.11,400.21,4487.0,378.4562,378.494,378.2104,378.3049,4487.0
2022-01-14 12:10:00,400.18,400.38,399.91,400.03,8297.0,378.2766,378.4656,378.0214,378.1348,8297.0
2022-01-14 12:20:00,400.0,400.17,399.73,399.95,13383.0,378.1064,378.2671,377.8512,378.0592,13383.0
2022-01-14 12:30:00,399.79,400.5,399.69,399.81,7247.0,377.9079,378.5791,377.8134,377.9268,7247.0
2022-01-14 12:40:00,399.82,400.54,399.69,400.37,25534.0,377.9363,378.6169,377.8134,378.4562,25534.0
2022-01-14 12:50:00,400.34,400.39,399.65,400.02,1500.0,378.4278,378.4751,377.7756,378.1253,1500.0
2022-01-14 13:00:00,399.88,400.2,399.84,399.84,10906.0,377.993,378.2955,377.9552,377.9552,10906.0
2022-01-14 13:10:00,399.73,400.09,399.69,400.06,3984.0,377.8512,378.1915,377.8134,378.1632,3984.0
2022-01-14 13:20:00,399.84,400.21,399.8,399.98,6447.0,377.9552,378.3049,377.9174,378.0875,6447.0
2022-01-14 13:30:00,400.23,400.35,399.99,400.08,12810.0,378.3238,378.4373,378.097,378.1821,12810.0
2022-01-14 13:40:00,400.18,400.5,400.0,400.25,16243.0,378.2766,378.5791,378.1064,378.3428,16243.0
2022-01-14 13:50:00,400.31,400.59,399.99,400.59,4608.0,378.3995,378.6641,378.097,378.6641,4608.0
2022-01-14 14:00:00,400.66,402.28,400.65,401.68,6094.0,378.7303,380.2616,378.7209,379.6945,6094.0
2022-01-14 14:10:00,401.6,401.6,401.05,401.33,24333.0,379.6189,379.6189,379.099,379.3636,24333.0
2022-01-14 14:20:00,401.31,402.67,401.11,402.27,17436.0,379.3447,380.6303,379.1557,380.2522,17436.0
2022-01-14 14:30:00,402.32,402.32,401.93,402.05,19628.0,380.2995,380.2995,379.9308,380.0442,19628.0
2022-01-14 14:40:00,402.06,402.24,402.0,402.08,14239.0,380.0537,380.2238,379.997,380.0726,14239.0
2022-01-14 14:50:00,402.16,403.09,402.05,402.54,14632.0,380.1482,381.0273,380.0442,380.5074,14632.0
2022-01-14 15:00:00,402.79,403.71,402.76,403.05,13513.0,380.7437,381.6134,380.7154,380.9895,13513.0
2022-01-14 15:10:00,403.08,403.29,402.76,402.93,22655.0,381.0179,381.2164,380.7154,380.8761,22655.0
2022-01-14 15:20:00,402.93,403.03,402.38,402.54,11024.0,380.8761,380.9706,380.3562,380.5074,11024.0
2022-01-14 15:30:00,402.62,403.37,402.53,402.88,17468.0,380.583,381.292,380.498,380.8288,17468.0
2022-01-14 15:40:00,402.94,403.57,402.86,403.38,25698.0,380.8855,381.481,380.8099,381.3014,25698.0
2022-01-14 15:50:00,403.5,404.0,402.79,403.43,67519.0,381.4149,381.8875,380.7437,381.3487,67519.0
2022-01-18 09:30:00,403.34,404.0,400.0,401.05,38022.0,381.2636,381.8875,378.1064,379.099,38022.0
2022-01-18 09:40:00,401.08,401.08,398.15,398.96,15377.0,379.1273,379.1273,376.3577,377.1234,15377.0
2022-01-18 09:50:00,398.73,399.16,397.6,397.94,11711.0,376.906,377.3124,375.8378,376.1592,11711.0
2022-01-18 10:00:00,398.18,398.59,396.83,397.2,7844.0,376.3861,376.7736,375.1099,375.4597,7844.0
2022-01-18 10:10:00,397.04,397.49,396.12,396.59,41739.0,375.3085,375.7338,374.4388,374.8831,41739.0
2022-01-18 10:20:00,396.14,396.88,395.89,396.87,8254.0,374.4577,375.1572,374.2214,375.1478,8254.0
2022-01-18 10:30:00,397.16,398.66,396.98,397.92,5252.0,375.4219,376.8398,375.2517,376.1403,5252.0
2022-01-18 10:40:00,397.69,398.75,397.69,398.38,5757.0,375.9229,376.9249,375.9229,376.5751,5757.0
2022-01-18 10:50:00,398.12,399.0,398.06,398.83,9406.0,376.3293,377.1612,376.2726,377.0005,9406.0
2022-01-18 11:00:00,398.65,399.38,398.65,399.11,4977.0,376.8303,377.5204,376.8303,377.2652,4977.0
2022-01-18 11:10:00,399.05,400.73,399.05,400.18,10047.0,377.2084,378.7965,377.2084,378.2766,10047.0
2022-01-18 11:20:00,400.28,401.06,399.87,399.92,16795.0,378.3711,379.1084,377.9836,378.0308,16795.0
2022-01-18 11:30:00,399.44,399.44,397.68,398.14,9740.0,377.5771,377.5771,375.9134,376.3482,9740.0
2022-01-18 11:40:00,398.38,398.81,398.11,398.64,3922.0,376.5751,376.9816,376.3199,376.8209,3922.0
2022-01-18 11:50:00,398.8,398.8,398.0,398.05,3348.0,376.9721,376.9721,376.2159,376.2632,3348.0
2022-01-18 12:00:00,398.23,398.24,397.76,398.16,3387.0,376.4333,376.4428,375.989,376.3671,3387.0
2022-01-18 12:10:00,398.52,399.61,398.08,399.51,4987.0,376.7074,377.7378,376.2915,377.6433,4987.0
2022-01-18 12:20:00,399.27,399.29,398.81,399.16,3717.0,377.4164,377.4353,376.9816,377.3124,3717.0
2022-01-18 12:30:00,399.43,400.27,399.43,400.27,2069.0,377.5676,378.3617,377.5676,378.3617,2069.0
2022-01-18 12:40:00,400.03,400.26,399.42,399.76,6166.0,378.1348,378.3522,377.5582,377.8796,6166.0
2022-01-18 12:50:00,399.59,399.88,399.05,399.06,6065.0,377.7189,377.993,377.2084,377.2179,6065.0
2022-01-18 13:00:00,399.23,399.69,399.04,399.53,7591.0,377.3786,377.8134,377.199,377.6622,7591.0
2022-01-18 13:10:00,399.53,400.49,399.41,400.46,14431.0,377.6622,378.5696,377.5487,378.5413,14431.0
2022-01-18 13:20:00,400.46,401.37,399.87,399.99,14360.0,378.5413,379.4015,377.9836,378.097,14360.0
2022-01-18 13:30:00,400.05,400.51,399.73,400.17,7987.0,378.1537,378.5885,377.8512,378.2671,7987.0
2022-01-18 13:40:00,400.24,401.18,399.94,401.18,24960.0,378.3333,379.2219,378.0497,379.2219,24960.0
2022-01-18 13:50:00,401.38,401.77,400.99,401.77,14370.0,379.4109,379.7796,379.0423,379.7796,14370.0
2022-01-18 14:00:00,401.7,401.77,400.94,401.09,10378.0,379.7134,379.7796,378.995,379.1368,10378.0
2022-01-18 14:10:00,401.2,401.2,400.25,400.67,8703.0,379.2408,379.2408,378.3428,378.7398,8703.0
2022-01-18 14:20:00,400.79,401.47,400.45,401.0,7725.0,378.8532,379.496,378.5318,379.0517,7725.0
2022-01-18 14:30:00,401.18,402.3,400.8,401.82,9230.0,379.2219,380.2806,378.8627,379.8268,9230.0
2022-01-18 14:40:00,401.65,402.06,401.48,401.78,3152.0,379.6661,380.0537,379.5054,379.789,3152.0
2022-01-18 14:50:00,401.99,402.2,401.34,401.45,16779.0,379.9875,380.186,379.3731,379.4771,16779.0
2022-01-18 15:00:00,401.5,401.72,401.06,401.66,12975.0,379.5243,379.7323,379.1084,379.6756,12975.0
2022-01-18 15:10:00,401.74,401.99,401.14,401.25,5309.0,379.7512,379.9875,379.184,379.288,5309.0
2022-01-18 15:20:00,401.32,402.42,401.32,402.42,3719.0,379.3542,380.394,379.3542,380.394,3719.0
2022-01-18 15:30:00,402.49,402.85,402.15,402.6,11295.0,380.4602,380.8004,380.1388,380.5641,11295.0
2022-01-18 15:40:00,402.66,402.93,402.18,402.62,21110.0,380.6208,380.8761,380.1671,380.583,21110.0
2022-01-18 15:50:00,402.79,403.05,400.86,401.63,54536.0,380.7437,380.9895,378.9194,379.6472,54536.0
2022-01-19 09:30:00,403.05,403.9,402.0,403.53,9290.0,380.9895,381.793,379.997,381.4432,9290.0
2022-01-19 09:40:00,404.0,404.61,403.14,403.7,6841.0,381.8875,382.4641,381.0746,381.6039,6841.0
2022-01-19 09:50:00,403.7,404.03,402.76,403.02,6459.0,381.6039,381.9159,380.7154,380.9611,6459.0
2022-01-19 10:00:00,402.91,402.91,401.53,401.7,7289.0,380.8572,380.8572,379.5527,379.7134,7289.0
2022-01-19 10:10:00,401.77,403.3,401.68,403.0,8681.0,379.7796,381.2258,379.6945,380.9422,8681.0
2022-01-19 10:20:00,402.88,402.98,401.57,401.57,5870.0,380.8288,380.9233,379.5905,379.5905,5870.0
2022-01-19 10:30:00,401.8,402.75,401.58,402.75,4134.0,379.8079,380.7059,379.6,380.7059,4134.0
2022-01-19 10:40:00,402.74,404.25,402.53,404.21,2817.0,380.6965,382.1238,380.498,382.086,2817.0
2022-01-19 10:50:00,404.66,405.22,404.46,405.22,4361.0,382.5114,383.0407,382.3223,383.0407,4361.0
2022-01-19 11:00:00,405.01,405.46,404.66,405.35,4238.0,382.8422,383.2676,382.5114,383.1636,4238.0
2022-01-19 11:10:00,405.29,406.77,405.29,406.28,5564.0,383.1069,384.5059,383.1069,384.0427,5564.0
2022-01-19 11:20:00,406.23,407.24,406.09,407.24,8557.0,383.9954,384.9502,383.8631,384.9502,8557.0
2022-01-19 11:30:00,407.36,407.68,406.95,407.45,7146.0,385.0636,385.3661,384.676,385.1487,7146.0
2022-01-19 11:40:00,407.29,407.67,406.57,407.49,8303.0,384.9974,385.3566,384.3168,385.1865,8303.0
2022-01-19 11:50:00,407.47,408.42,407.38,408.42,7936.0,385.1676,386.0656,385.0825,386.0656,7936.0
2022-01-19 12:00:00,408.43,408.97,408.43,408.85,4303.0,386.075,386.5855,386.075,386.472,4303.0
2022-01-19 12:10:00,408.79,408.94,408.4,408.57,7022.0,386.4153,386.5571,386.0467,386.2074,7022.0
2022-01-19 12:20:00,408.43,408.63,407.13,407.16,6556.0,386.075,386.2641,384.8462,384.8745,6556.0
2022-01-19 12:30:00,407.07,407.07,406.69,406.95,2443.0,384.7895,384.7895,384.4303,384.676,2443.0
2022-01-19 12:40:00,406.8,407.58,406.53,407.58,2150.0,384.5342,385.2716,384.279,385.2716,2150.0
2022-01-19 12:50:00,407.55,407.95,407.19,407.81,3986.0,385.2432,385.6213,384.9029,385.489,3986.0
2022-01-19 13:00:00,407.68,407.68,407.27,407.61,3635.0,385.3661,385.3661,384.9785,385.2999,3635.0
2022-01-19 13:10:00,407.39,407.89,407.39,407.88,2488.0,385.092,385.5646,385.092,385.5551,2488.0
2022-01-19 13:20:00,407.91,407.95,407.11,407.32,3569.0,385.5835,385.6213,384.8273,385.0258,3569.0
2022-01-19 13:30:00,407.03,407.58,406.86,406.86,2100.0,384.7517,385.2716,384.591,384.591,2100.0
2022-01-19 13:40:00,406.95,407.01,406.39,407.01,3216.0,384.676,384.7328,384.1467,384.7328,3216.0
2022-01-19 13:50:00,406.97,406.97,406.44,406.44,4249.0,384.6949,384.6949,384.194,384.194,4249.0
2022-01-19 14:00:00,406.44,406.71,405.73,405.75,5018.0,384.194,384.4492,383.5228,383.5417,5018.0
2022-01-19 14:10:00,405.89,406.09,405.58,405.69,6162.0,383.6741,383.8631,383.381,383.485,6162.0
2022-01-19 14:20:00,405.59,405.75,405.19,405.31,4357.0,383.3905,383.5417,383.0124,383.1258,4357.0
2022-01-19 14:30:00,405.34,405.37,404.14,404.35,10108.0,383.1542,383.1825,382.0198,382.2183,10108.0
2022-01-19 14:40:00,404.24,404.72,404.22,404.71,4100.0,382.1144,382.5681,382.0955,382.5586,4100.0
2022-01-19 14:50:00,404.77,405.42,404.64,405.38,1826.0,382.6154,383.2298,382.4925,383.192,1826.0
2022-01-19 15:00:00,405.42,405.64,404.96,404.96,3869.0,383.2298,383.4377,382.795,382.795,3869.0
2022-01-19 15:10:00,405.08,405.39,404.65,404.71,7386.0,382.9084,383.2014,382.5019,382.5586,7386.0
2022-01-19 15:20:00,404.68,404.91,404.23,404.51,4921.0,382.5303,382.7477,382.1049,382.3696,4921.0
2022-01-19 15:30:00,404.28,404.28,403.61,403.99,11582.0,382.1522,382.1522,381.5188,381.878,11582.0
2022-01-19 15:40:00,403.9,403.9,403.14,403.45,15973.0,381.793,381.793,381.0746,381.3676,15973.0
2022-01-19 15:50:00,403.25,403.33,401.48,401.66,44333.0,381.1786,381.2542,379.5054,379.6756,44333.0
2022-01-20 09:30:00,401.49,403.28,400.36,400.5,9725.0,379.5149,381.2069,378.4467,378.5791,9725.0
2022-01-20 09:40:00,401.23,402.54,400.42,402.44,7788.0,379.2691,380.5074,378.5034,380.4129,7788.0
2022-01-20 09:50:00,401.98,403.29,401.28,403.29,9646.0,379.9781,381.2164,379.3164,381.2164,9646.0
2022-01-20 10:00:00,402.99,403.04,400.95,401.28,5924.0,380.9328,380.98,379.0044,379.3164,5924.0
2022-01-20 10:10:00,400.81,401.1,400.0,401.1,7810.0,378.8721,379.1462,378.1064,379.1462,7810.0
2022-01-20 10:20:00,400.82,401.12,400.21,400.86,6520.0,378.8816,379.1651,378.3049,378.9194,6520.0
2022-01-20 10:30:00,400.8,402.39,400.45,402.39,8293.0,378.8627,380.3656,378.5318,380.3656,8293.0
2022-01-20 10:40:00,402.44,403.29,402.21,402.74,10350.0,380.4129,381.2164,380.1955,380.6965,10350.0
2022-01-20 10:50:00,402.86,403.04,402.16,402.48,4452.0,380.8099,380.98,380.1482,380.4507,4452.0
2022-01-20 11:00:00,402.45,402.94,402.28,402.44,8201.0,380.4223,380.8855,380.2616,380.4129,8201.0
2022-01-20 11:10:00,402.55,402.73,402.47,402.62,4889.0,380.5169,380.687,380.4412,380.583,4889.0
2022-01-20 11:20:00,402.61,402.73,401.87,402.72,7500.0,380.5736,380.687,379.8741,380.6776,7500.0
2022-01-20 11:30:00,402.9,403.71,402.9,403.27,5965.0,380.8477,381.6134,380.8477,381.1975,5965.0
2022-01-20 11:40:00,403.23,403.35,402.78,403.0,5816.0,381.1596,381.2731,380.7343,380.9422,5816.0
2022-01-20 11:50:00,403.09,403.17,402.86,402.92,4225.0,381.0273,381.1029,380.8099,380.8666,4225.0
2022-01-20 12:00:00,402.96,403.14,402.76,402.92,9163.0,380.9044,381.0746,380.7154,380.8666,9163.0
2022-01-20 12:10:00,402.9,403.49,402.77,403.31,18754.0,380.8477,381.4054,380.7248,381.2353,18754.0
2022-01-20 12:20:00,403.1,403.3,402.84,403.14,5017.0,381.0368,381.2258,380.791,381.0746,5017.0
2022-01-20 12:30:00,403.0,403.05,402.21,403.05,6489.0,380.9422,380.9895,380.1955,380.9895,6489.0
2022-01-20 12:40:00,403.23,403.23,403.0,403.0,1594.0,381.1596,381.1596,380.9422,380.9422,1594.0
2022-01-20 12:50:00,402.98,403.14,402.71,402.83,14780.0,380.9233,381.0746,380.6681,380.7815,14780.0
2022-01-20 13:00:00,402.83,403.13,402.61,403.13,2252.0,380.7815,381.0651,380.5736,381.0651,2252.0
2022-01-20 13:10:00,403.16,404.22,403.15,403.91,5248.0,381.0935,382.0955,381.084,381.8024,5248.0
2022-01-20 13:20:00,403.85,404.16,403.71,404.16,2218.0,381.7457,382.0387,381.6134,382.0387,2218.0
2022-01-20 13:30:00,404.23,404.41,403.41,404.07,6031.0,382.1049,382.2751,381.3298,381.9537,6031.0
2022-01-20 13:40:00,404.06,404.07,403.65,403.86,4121.0,381.9442,381.9537,381.5567,381.7552,4121.0
2022-01-20 13:50:00,403.98,404.04,403.08,403.15,13036.0,381.8686,381.9253,381.0179,381.084,13036.0
2022-01-20 14:00:00,403.33,404.19,403.17,403.92,6482.0,381.2542,382.0671,381.1029,381.8119,6482.0
2022-01-20 14:10:00,403.9,404.06,402.93,403.84,11592.0,381.793,381.9442,380.8761,381.7363,11592.0
2022-01-20 14:20:00,403.85,404.14,402.59,402.88,16129.0,381.7457,382.0198,380.5547,380.8288,16129.0
2022-01-20 14:30:00,402.73,402.84,402.21,402.5,14201.0,380.687,380.791,380.1955,380.4696,14201.0
2022-01-20 14:40:00,402.56,402.7,401.95,402.15,19151.0,380.5263,380.6587,379.9497,380.1388,19151.0
2022-01-20 14:50:00,402.24,402.99,401.85,401.85,7755.0,380.2238,380.9328,379.8552,379.8552,7755.0
2022-01-20 15:00:00,401.93,402.47,401.44,401.44,10174.0,379.9308,380.4412,379.4676,379.4676,10174.0
2022-01-20 15:10:00,401.56,402.19,401.49,401.91,12746.0,379.5811,380.1766,379.5149,379.9119,12746.0
2022-01-20 15:20:00,401.75,401.75,400.56,401.46,16827.0,379.7607,379.7607,378.6358,379.4865,16827.0
2022-01-20 15:30:00,401.4,401.4,399.92,400.17,20472.0,379.4298,379.4298,378.0308,378.2671,20472.0
2022-01-20 15:40:00,400.24,400.53,399.41,399.59,24525.0,378.3333,378.6074,377.5487,377.7189,24525.0
2022-01-20 15:50:00,399.41,399.72,396.98,397.33,76469.0,377.5487,377.8418,375.2517,375.5826,76469.0
2022-01-21 09:30:00,399.76,401.91,398.21,401.8,41695.0,377.8796,379.9119,376.4144,379.8079,41695.0
2022-01-21 09:40:00,401.79,403.72,400.89,403.64,11939.0,379.7985,381.6228,378.9477,381.5472,11939.0
2022-01-21 09:50:00,403.33,404.48,402.64,404.42,14911.0,381.2542,382.3412,380.6019,382.2845,14911.0
2022-01-21 10:00:00,403.62,404.77,402.7,403.84,12911.0,381.5283,382.6154,380.6587,381.7363,12911.0
2022-01-21 10:10:00,403.29,404.42,402.54,404.07,27257.0,381.2164,382.2845,380.5074,381.9537,27257.0
2022-01-21 10:20:00,403.54,404.45,401.67,403.85,11984.0,381.4527,382.3129,379.685,381.7457,11984.0
2022-01-21 10:30:00,403.35,406.61,403.33,405.63,13092.0,381.2731,384.3546,381.2542,383.4283,13092.0
2022-01-21 10:40:00,405.66,406.16,404.72,404.72,8256.0,383.4566,383.9293,382.5681,382.5681,8256.0
2022-01-21 10:50:00,405.3,406.44,405.29,406.39,6827.0,383.1163,384.194,383.1069,384.1467,6827.0
2022-01-21 11:00:00,406.49,407.3,405.35,407.12,9697.0,384.2412,385.0069,383.1636,384.8367,9697.0
2022-01-21 11:10:00,407.2,407.6,405.97,406.34,18904.0,384.9124,385.2905,383.7497,384.0994,18904.0
2022-01-21 11:20:00,406.34,406.83,405.83,406.38,6534.0,384.0994,384.5626,383.6173,384.1372,6534.0
2022-01-21 11:30:00,406.3,407.07,405.76,406.77,41454.0,384.0616,384.7895,383.5512,384.5059,41454.0
2022-01-21 11:40:00,406.28,406.65,404.94,405.0,4200.0,384.0427,384.3925,382.7761,382.8328,4200.0
2022-01-21 11:50:00,404.97,405.08,403.94,404.16,7704.0,382.8044,382.9084,381.8308,382.0387,7704.0
2022-01-21 12:00:00,403.99,404.3,402.9,402.9,9496.0,381.878,382.1711,380.8477,380.8477,9496.0
2022-01-21 12:10:00,402.84,403.4,402.68,403.4,3427.0,380.791,381.3203,380.6398,381.3203,3427.0
2022-01-21 12:20:00,403.07,403.4,402.83,402.96,3076.0,381.0084,381.3203,380.7815,380.9044,3076.0
2022-01-21 12:30:00,402.9,402.92,402.22,402.8,5581.0,380.8477,380.8666,380.2049,380.7532,5581.0
2022-01-21 12:40:00,402.87,403.35,402.36,402.39,5554.0,380.8194,381.2731,380.3373,380.3656,5554.0
2022-01-21 12:50:00,402.4,402.8,402.08,402.22,2777.0,380.3751,380.7532,380.0726,380.2049,2777.0
2022-01-21 13:00:00,402.44,402.54,401.48,401.93,4056.0,380.4129,380.5074,379.5054,379.9308,4056.0
2022-01-21 13:10:00,402.12,402.76,401.93,401.94,19259.0,380.1104,380.7154,379.9308,379.9403,19259.0
2022-01-21 13:20:00,401.84,401.91,401.19,401.43,7878.0,379.8457,379.9119,379.2313,379.4582,7878.0
2022-01-21 13:30:00,401.3,401.98,401.29,401.5,3961.0,379.3353,379.9781,379.3258,379.5243,3961.0
2022-01-21 13:40:00,401.9,402.6,401.54,402.59,9235.0,379.9024,380.5641,379.5621,380.5547,9235.0
2022-01-21 13:50:00,402.8,402.99,401.59,401.83,11540.0,380.7532,380.9328,379.6094,379.8363,11540.0
2022-01-21 14:00:00,401.91,402.44,401.9,402.0,7196.0,379.9119,380.4129,379.9024,379.997,7196.0
2022-01-21 14:10:00,402.13,402.61,401.99,402.54,7173.0,380.1199,380.5736,379.9875,380.5074,7173.0
2022-01-21 14:20:00,402.54,402.56,401.73,401.73,5568.0,380.5074,380.5263,379.7417,379.7417,5568.0
2022-01-21 14:30:00,401.4,401.65,401.19,401.5,4373.0,379.4298,379.6661,379.2313,379.5243,4373.0
2022-01-21 14:40:00,401.34,401.37,400.53,400.65,4769.0,379.3731,379.4015,378.6074,378.7209,4769.0
2022-01-21 14:50:00,400.44,400.62,399.73,399.73,3356.0,378.5224,378.6925,377.8512,377.8512,3356.0
2022-01-21 15:00:00,399.56,399.83,398.69,398.88,8180.0,377.6905,377.9457,376.8681,377.0477,8180.0
2022-01-21 15:10:00,398.65,399.3,398.37,399.11,6353.0,376.8303,377.4448,376.5657,377.2652,6353.0
2022-01-21 15:20:00,399.0,399.23,398.2,398.4,10905.0,377.1612,377.3786,376.405,376.594,10905.0
2022-01-21 15:30:00,398.59,398.99,398.28,398.99,10868.0,376.7736,377.1517,376.4806,377.1517,10868.0
2022-01-21 15:40:00,398.94,399.55,398.56,399.0,16581.0,377.1045,377.6811,376.7453,377.1612,16581.0
2022-01-21 15:50:00,398.84,399.29,397.82,398.94,41800.0,377.0099,377.4353,376.0458,377.1045,41800.0
2022-01-24 09:30:00,398.0,400.77,397.99,400.77,28729.0,376.2159,378.8343,376.2065,378.8343,28729.0
2022-01-24 09:40:00,401.1,403.91,401.07,401.5,37732.0,379.1462,381.8024,379.1179,379.5243,37732.0
2022-01-24 09:50:00,401.14,401.77,400.04,401.34,18632.0,379.184,379.7796,378.1442,379.3731,18632.0
2022-01-24 10:00:00,401.36,401.45,396.12,396.12,14200.0,379.392,379.4771,374.4388,374.4388,14200.0
2022-01-24 10:10:00,396.24,399.26,395.5,399.1,12902.0,374.5522,377.4069,373.8527,377.2557,12902.0
2022-01-24 10:20:00,399.09,401.97,398.62,401.56,11770.0,377.2462,379.9686,376.802,379.5811,11770.0
2022-01-24 10:30:00,401.68,402.4,400.43,402.4,20277.0,379.6945,380.3751,378.5129,380.3751,20277.0
2022-01-24 10:40:00,402.32,403.15,401.67,402.01,31602.0,380.2995,381.084,379.685,380.0064,31602.0
2022-01-24 10:50:00,402.0,402.74,401.21,401.32,13614.0,379.997,380.6965,379.2502,379.3542,13614.0
2022-01-24 11:00:00,401.21,401.86,400.25,400.49,16974.0,379.2502,379.8646,378.3428,378.5696,16974.0
2022-01-24 11:10:00,400.5,400.69,399.13,399.97,14114.0,378.5791,378.7587,377.2841,378.0781,14114.0
2022-01-24 11:20:00,400.28,401.21,400.02,400.83,16017.0,378.3711,379.2502,378.1253,378.891,16017.0
2022-01-24 11:30:00,400.7,401.48,400.36,400.48,9514.0,378.7681,379.5054,378.4467,378.5602,9514.0
2022-01-24 11:40:00,400.37,400.48,398.66,398.82,12921.0,378.4562,378.5602,376.8398,376.991,12921.0
2022-01-24 11:50:00,398.38,400.06,398.02,399.87,12010.0,376.5751,378.1632,376.2348,377.9836,12010.0
2022-01-24 12:00:00,400.04,400.46,399.48,399.74,18605.0,378.1442,378.5413,377.6149,377.8607,18605.0
2022-01-24 12:10:00,399.71,400.24,398.51,398.96,17815.0,377.8323,378.3333,376.698,377.1234,17815.0
2022-01-24 12:20:00,398.93,399.09,397.81,397.94,10968.0,377.095,377.2462,376.0363,376.1592,10968.0
2022-01-24 12:30:00,397.98,398.5,396.64,396.66,15170.0,376.197,376.6885,374.9303,374.9492,15170.0
2022-01-24 12:40:00,396.62,398.08,396.1,397.11,11080.0,374.9114,376.2915,374.4199,375.3746,11080.0
2022-01-24 12:50:00,396.99,397.85,396.87,396.87,10465.0,375.2612,376.0741,375.1478,375.1478,10465.0
2022-01-24 13:00:00,396.97,397.48,395.93,397.08,7188.0,375.2423,375.7244,374.2592,375.3463,7188.0
2022-01-24 13:10:00,396.8,398.12,396.8,397.7,10489.0,375.0816,376.3293,375.0816,375.9323,10489.0
2022-01-24 13:20:00,397.73,398.09,396.48,396.48,6472.0,375.9607,376.301,374.7791,374.7791,6472.0
2022-01-24 13:30:00,396.32,397.63,396.32,397.05,5878.0,374.6279,375.8662,374.6279,375.3179,5878.0
2022-01-24 13:40:00,397.22,397.99,396.23,397.99,10216.0,375.4786,376.2065,374.5428,376.2065,10216.0
2022-01-24 13:50:00,398.32,398.96,397.73,398.81,6051.0,376.5184,377.1234,375.9607,376.9816,6051.0
2022-01-24 14:00:00,399.03,400.48,399.01,399.95,13514.0,377.1895,378.5602,377.1706,378.0592,13514.0
2022-01-24 14:10:00,399.95,399.95,397.74,397.94,10023.0,378.0592,378.0592,375.9701,376.1592,10023.0
2022-01-24 14:20:00,398.06,398.06,396.18,397.03,15446.0,376.2726,376.2726,374.4955,375.299,15446.0
2022-01-24 14:30:00,397.46,397.69,395.92,396.34,10203.0,375.7055,375.9229,374.2498,374.6468,10203.0
2022-01-24 14:40:00,396.16,396.16,394.73,395.62,9332.0,374.4766,374.4766,373.1249,373.9662,9332.0
2022-01-24 14:50:00,395.42,397.74,395.4,397.73,10218.0,373.7771,375.9701,373.7582,375.9607,10218.0
2022-01-24 15:00:00,397.74,398.85,397.68,398.25,13924.0,375.9701,377.0194,375.9134,376.4522,13924.0
2022-01-24 15:10:00,398.27,399.23,398.22,398.59,18241.0,376.4711,377.3786,376.4239,376.7736,18241.0
2022-01-24 15:20:00,398.68,399.86,398.67,399.28,14076.0,376.8587,377.9741,376.8492,377.4258,14076.0
2022-01-24 15:30:00,399.3,401.81,399.09,401.45,19875.0,377.4448,379.8174,377.2462,379.4771,19875.0
2022-01-24 15:40:00,401.58,402.69,400.44,402.56,21973.0,379.6,380.6492,378.5224,380.5263,21973.0
2022-01-24 15:50:00,402.77,404.75,402.71,403.27,86347.0,380.7248,382.5965,380.6681,381.1975,86347.0
2022-01-25 09:30:00,399.71,402.09,399.38,400.13,29154.0,377.8323,380.082,377.5204,378.2293,29154.0
2022-01-25 09:40:00,399.96,400.33,397.01,398.69,20851.0,378.0686,378.4184,375.2801,376.8681,20851.0
2022-01-25 09:50:00,398.2,398.48,395.54,396.29,10742.0,376.405,376.6696,373.8906,374.5995,10742.0
2022-01-25 10:00:00,395.94,395.99,393.01,393.9,11994.0,374.2687,374.3159,371.499,372.3403,11994.0
2022-01-25 10:10:00,394.29,394.29,393.05,393.95,12132.0,372.709,372.709,371.5368,372.3876,12132.0
2022-01-25 10:20:00,393.87,396.09,393.27,396.09,8903.0,372.312,374.4104,371.7448,374.4104,8903.0
2022-01-25 10:30:00,396.4,396.92,395.24,396.12,10108.0,374.7035,375.195,373.607,374.4388,10108.0
2022-01-25 10:40:00,396.06,397.71,395.85,397.39,10072.0,374.3821,375.9418,374.1836,375.6393,10072.0
2022-01-25 10:50:00,397.38,398.04,395.68,395.68,10021.0,375.6298,376.2537,374.0229,374.0229,10021.0
2022-01-25 11:00:00,395.58,395.77,393.46,393.57,9135.0,373.9284,374.108,371.9244,372.0284,9135.0
2022-01-25 11:10:00,393.72,394.98,393.33,394.98,8285.0,372.1702,373.3612,371.8015,373.3612,8285.0
2022-01-25 11:20:00,394.68,397.44,394.68,397.44,10344.0,373.0776,375.6866,373.0776,375.6866,10344.0
2022-01-25 11:30:00,397.28,397.69,395.62,396.02,17705.0,375.5353,375.9229,373.9662,374.3443,17705.0
2022-01-25 11:40:00,395.8,396.62,395.25,396.32,7925.0,374.1363,374.9114,373.6164,374.6279,7925.0
2022-01-25 11:50:00,396.48,397.1,395.72,395.74,4300.0,374.7791,375.3652,374.0607,374.0796,4300.0
2022-01-25 12:00:00,396.13,397.57,395.8,397.57,8292.0,374.4483,375.8094,374.1363,375.8094,8292.0
2022-01-25 12:10:00,397.48,398.92,397.15,397.98,13876.0,375.7244,377.0856,375.4124,376.197,13876.0
2022-01-25 12:20:00,398.45,399.08,397.81,398.65,12511.0,376.6413,377.2368,376.0363,376.8303,12511.0
2022-01-25 12:30:00,398.16,398.77,397.77,398.28,8670.0,376.3671,376.9438,375.9985,376.4806,8670.0
2022-01-25 12:40:00,398.46,398.62,397.52,397.85,13814.0,376.6507,376.802,375.7622,376.0741,13814.0
2022-01-25 12:50:00,397.58,398.23,397.56,398.04,7001.0,375.8189,376.4333,375.8,376.2537,7001.0
2022-01-25 13:00:00,398.3,399.18,398.24,398.8,6091.0,376.4995,377.3313,376.4428,376.9721,6091.0
2022-01-25 13:10:00,398.9,398.9,398.16,398.21,5182.0,377.0666,377.0666,376.3671,376.4144,5182.0
2022-01-25 13:20:00,398.27,400.4,398.12,400.37,12038.0,376.4711,378.4845,376.3293,378.4562,12038.0
2022-01-25 13:30:00,400.09,402.01,399.97,401.94,8604.0,378.1915,380.0064,378.0781,379.9403,8604.0
2022-01-25 13:40:00,401.75,402.27,401.33,402.05,9868.0,379.7607,380.2522,379.3636,380.0442,9868.0
2022-01-25 13:50:00,402.1,403.53,401.96,403.4,8189.0,380.0915,381.4432,379.9592,381.3203,8189.0
2022-01-25 14:00:00,403.3,403.3,402.67,402.87,10058.0,381.2258,381.2258,380.6303,380.8194,10058.0
2022-01-25 14:10:00,402.96,403.45,402.65,402.96,8247.0,380.9044,381.3676,380.6114,380.9044,8247.0
2022-01-25 14:20:00,402.96,403.64,402.91,403.59,12380.0,380.9044,381.5472,380.8572,381.4999,12380.0
2022-01-25 14:30:00,403.71,403.96,403.17,403.49,8606.0,381.6134,381.8497,381.1029,381.4054,8606.0
2022-01-25 14:40:00,403.59,404.74,403.59,404.5,9603.0,381.4999,382.587,381.4999,382.3601,9603.0
2022-01-25 14:50:00,404.46,405.51,404.38,405.25,9892.0,382.3223,383.3149,382.2467,383.0691,9892.0
2022-01-25 15:00:00,405.3,405.57,403.71,404.12,13291.0,383.1163,383.3716,381.6134,382.0009,13291.0
2022-01-25 15:10:00,404.07,404.07,403.07,403.78,9827.0,381.9537,381.9537,381.0084,381.6795,9827.0
2022-01-25 15:20:00,403.8,404.04,402.43,402.43,24025.0,381.6984,381.9253,380.4034,380.4034,24025.0
2022-01-25 15:30:00,402.48,402.73,401.57,402.58,15883.0,380.4507,380.687,379.5905,380.5452,15883.0
2022-01-25 15:40:00,402.62,403.2,402.14,402.53,26116.0,380.583,381.1313,380.1293,380.498,26116.0
2022-01-25 15:50:00,402.44,403.42,400.97,402.79,68932.0,380.4129,381.3392,379.0233,380.7437,68932.0
2022-01-26 09:30:00,402.52,403.69,401.01,402.24,12712.0,380.4885,381.5945,379.0612,380.2238,12712.0
2022-01-26 09:40:00,402.24,405.84,401.81,405.84,5268.0,380.2238,383.6268,379.8174,383.6268,5268.0
2022-01-26 09:50:00,406.07,407.09,406.06,406.79,8728.0,383.8442,384.8084,383.8348,384.5248,8728.0
2022-01-26 10:00:00,406.83,407.49,406.08,406.55,7319.0,384.5626,385.1865,383.8537,384.2979,7319.0
2022-01-26 10:10:00,406.82,407.32,406.38,407.16,10686.0,384.5532,385.0258,384.1372,384.8745,10686.0
2022-01-26 10:20:00,407.14,408.75,404.51,404.92,13945.0,384.8556,386.3775,382.3696,382.7571,13945.0
2022-01-26 10:30:00,405.0,405.42,403.42,404.2,27474.0,382.8328,383.2298,381.3392,382.0766,27474.0
2022-01-26 10:40:00,404.31,404.8,403.66,403.68,12658.0,382.1805,382.6437,381.5661,381.585,12658.0
2022-01-26 10:50:00,404.0,406.04,403.82,405.3,7670.0,381.8875,383.8158,381.7174,383.1163,7670.0
2022-01-26 11:00:00,405.71,406.16,404.81,406.16,4692.0,383.5039,383.9293,382.6532,383.9293,4692.0
2022-01-26 11:10:00,406.62,406.73,405.56,405.74,6437.0,384.3641,384.4681,383.3621,383.5323,6437.0
2022-01-26 11:20:00,405.77,406.99,405.53,406.96,6764.0,383.5606,384.7138,383.3338,384.6855,6764.0
2022-01-26 11:30:00,407.3,407.48,406.7,406.7,4738.0,385.0069,385.177,384.4397,384.4397,4738.0
2022-01-26 11:40:00,406.58,407.53,405.04,405.04,6984.0,384.3263,385.2243,382.8706,382.8706,6984.0
2022-01-26 11:50:00,405.3,407.33,405.09,407.05,6364.0,383.1163,385.0352,382.9178,384.7706,6364.0
2022-01-26 12:00:00,407.5,407.87,407.0,407.0,4715.0,385.1959,385.5457,384.7233,384.7233,4715.0
2022-01-26 12:10:00,407.07,407.3,406.64,407.13,11293.0,384.7895,385.0069,384.383,384.8462,11293.0
2022-01-26 12:20:00,407.13,407.43,406.61,407.03,9250.0,384.8462,385.1298,384.3546,384.7517,9250.0
2022-01-26 12:30:00,406.89,406.93,405.95,406.3,8345.0,384.6193,384.6571,383.7308,384.0616,8345.0
2022-01-26 12:40:00,406.27,406.41,405.56,405.77,7673.0,384.0333,384.1656,383.3621,383.5606,7673.0
2022-01-26 12:50:00,405.82,406.06,405.52,405.71,6379.0,383.6079,383.8348,383.3243,383.5039,6379.0
2022-01-26 13:00:00,405.74,405.9,405.19,405.31,14651.0,383.5323,383.6835,383.0124,383.1258,14651.0
2022-01-26 13:10:00,405.45,405.52,404.56,404.77,11619.0,383.2581,383.3243,382.4169,382.6154,11619.0
2022-01-26 13:20:00,404.66,405.11,404.48,404.74,7246.0,382.5114,382.9367,382.3412,382.587,7246.0
2022-01-26 13:30:00,405.16,405.73,405.08,405.69,5330.0,382.984,383.5228,382.9084,383.485,5330.0
2022-01-26 13:40:00,405.59,406.04,405.31,405.83,12246.0,383.3905,383.8158,383.1258,383.6173,12246.0
2022-01-26 13:50:00,405.65,405.69,404.58,404.59,12687.0,383.4472,383.485,382.4358,382.4452,12687.0
2022-01-26 14:00:00,404.89,406.02,404.53,404.62,7184.0,382.7288,383.7969,382.3885,382.4736,7184.0
2022-01-26 14:10:00,404.52,404.52,402.45,403.22,3174.0,382.379,382.379,380.4223,381.1502,3174.0
2022-01-26 14:20:00,403.43,406.84,403.43,405.88,13229.0,381.3487,384.5721,381.3487,383.6646,13229.0
2022-01-26 14:30:00,405.56,405.65,403.64,404.3,8296.0,383.3621,383.4472,381.5472,382.1711,8296.0
2022-01-26 14:40:00,404.52,404.68,400.85,401.64,12159.0,382.379,382.5303,378.9099,379.6567,12159.0
2022-01-26 14:50:00,402.09,403.88,401.94,403.88,9307.0,380.082,381.7741,379.9403,381.7741,9307.0
2022-01-26 15:00:00,404.06,404.06,401.43,401.43,13005.0,381.9442,381.9442,379.4582,379.4582,13005.0
2022-01-26 15:10:00,401.61,402.51,399.77,399.78,10732.0,379.6283,380.4791,377.889,377.8985,10732.0
2022-01-26 15:20:00,399.76,401.19,399.19,401.02,15503.0,377.8796,379.2313,377.3408,379.0706,15503.0
2022-01-26 15:30:00,400.96,401.79,400.53,401.25,18708.0,379.0139,379.7985,378.6074,379.288,18708.0
2022-01-26 15:40:00,401.13,403.56,400.71,402.21,35155.0,379.1746,381.4716,378.7776,380.1955,35155.0
2022-01-26 15:50:00,402.17,404.04,402.03,403.09,135757.0,380.1577,381.9253,380.0253,381.0273,135757.0
2022-01-27 09:30:00,389.75,389.75,379.05,384.91,58383.0,368.4175,368.4175,358.3031,363.8424,58383.0
2022-01-27 09:40:00,385.35,390.57,385.3,389.04,28454.0,364.2583,369.1926,364.211,367.7463,28454.0
2022-01-27 09:50:00,389.73,390.31,384.63,385.85,55041.0,368.3986,368.9468,363.5777,364.7309,55041.0
2022-01-27 10:00:00,386.31,390.12,384.81,389.77,31954.0,365.1657,368.7672,363.7478,368.4364,31954.0
2022-01-27 10:10:00,389.24,391.2,388.11,388.11,23064.0,367.9354,369.7881,366.8672,366.8672,23064.0
2022-01-27 10:20:00,388.31,389.03,385.34,385.51,26826.0,367.0563,367.7369,364.2488,364.4095,26826.0
2022-01-27 10:30:00,385.34,386.22,383.0,383.62,24614.0,364.2488,365.0807,362.0369,362.623,24614.0
2022-01-27 10:40:00,383.62,386.93,383.29,385.69,13790.0,362.623,365.7518,362.311,364.5797,13790.0
2022-01-27 10:50:00,385.73,386.98,384.97,386.7,9038.0,364.6175,365.7991,363.8991,365.5344,9038.0
2022-01-27 11:00:00,386.73,387.23,385.51,385.51,9880.0,365.5628,366.0354,364.4095,364.4095,9880.0
2022-01-27 11:10:00,385.11,386.94,383.67,384.25,10845.0,364.0314,365.7613,362.6702,363.2185,10845.0
2022-01-27 11:20:00,383.92,384.35,382.03,382.56,15685.0,362.9066,363.313,361.12,361.621,15685.0
2022-01-27 11:30:00,382.51,384.8,382.51,384.39,10781.0,361.5737,363.7384,361.5737,363.3508,10781.0
2022-01-27 11:40:00,384.53,384.53,383.37,383.81,6685.0,363.4832,363.4832,362.3867,362.8026,6685.0
2022-01-27 11:50:00,383.81,385.63,383.24,385.3,5180.0,362.8026,364.523,362.2638,364.211,5180.0
2022-01-27 12:00:00,385.36,385.55,384.4,384.41,7706.0,364.2677,364.4473,363.3603,363.3697,7706.0
2022-01-27 12:10:00,384.28,384.92,383.38,383.44,10340.0,363.2469,363.8518,362.3961,362.4528,10340.0
2022-01-27 12:20:00,383.51,383.84,382.46,382.97,10266.0,362.519,362.8309,361.5265,362.0086,10266.0
2022-01-27 12:30:00,383.05,383.18,380.77,380.78,10751.0,362.0842,362.2071,359.929,359.9384,10751.0
2022-01-27 12:40:00,380.6,381.41,380.06,380.45,11470.0,359.7683,360.5339,359.2578,359.6265,11470.0
2022-01-27 12:50:00,380.57,381.19,380.17,380.52,9108.0,359.7399,360.326,359.3618,359.6927,9108.0
2022-01-27 13:00:00,380.25,380.38,378.67,380.22,21099.0,359.4374,359.5603,357.9439,359.4091,21099.0
2022-01-27 13:10:00,380.15,382.31,379.91,382.11,19600.0,359.3429,361.3847,359.116,361.1956,19600.0
2022-01-27 13:20:00,382.01,382.01,379.55,379.55,12352.0,361.1011,361.1011,358.7757,358.7757,12352.0
2022-01-27 13:30:00,379.4,380.2,378.34,378.48,12408.0,358.634,359.3902,357.632,357.7643,12408.0
2022-01-27 13:40:00,378.47,379.2,377.42,377.76,12416.0,357.7549,358.4449,356.7623,357.0837,12416.0
2022-01-27 13:50:00,377.58,377.95,376.21,376.39,17757.0,356.9136,357.2633,355.6186,355.7887,17757.0
2022-01-27 14:00:00,376.53,377.51,376.52,377.02,10117.0,355.921,356.8474,355.9116,356.3842,10117.0
2022-01-27 14:10:00,377.05,377.25,372.45,372.45,21607.0,356.4126,356.6016,352.0644,352.0644,21607.0
2022-01-27 14:20:00,372.68,373.58,371.36,373.2,21940.0,352.2818,353.1325,351.034,352.7733,21940.0
2022-01-27 14:30:00,373.13,374.47,372.86,373.92,50918.0,352.7071,353.9738,352.4519,353.4539,50918.0
2022-01-27 14:40:00,374.03,374.6,373.04,373.25,35914.0,353.5579,354.0967,352.6221,352.8206,35914.0
2022-01-27 14:50:00,373.25,373.37,371.64,372.4,28351.0,352.8206,352.934,351.2987,352.0171,28351.0
2022-01-27 15:00:00,372.47,375.4,372.47,374.07,18534.0,352.0833,354.8529,352.0833,353.5957,18534.0
2022-01-27 15:10:00,374.06,374.17,372.07,372.59,21560.0,353.5862,353.6902,351.7052,352.1967,21560.0
2022-01-27 15:20:00,372.56,374.69,372.12,374.1,20879.0,352.1683,354.1818,351.7524,353.624,20879.0
2022-01-27 15:30:00,374.25,375.31,373.13,373.13,44851.0,353.7658,354.7678,352.7071,352.7071,44851.0
2022-01-27 15:40:00,373.21,374.35,372.77,373.52,44901.0,352.7828,353.8604,352.3668,353.0758,44901.0
2022-01-27 15:50:00,373.52,374.61,373.11,374.13,116159.0,353.0758,354.1061,352.6882,353.6524,116159.0
2022-01-28 09:30:00,370.45,376.08,369.34,371.56,48284.0,350.1738,355.4957,349.1246,351.2231,48284.0
2022-01-28 09:40:00,371.3,374.12,370.98,373.45,20303.0,350.9773,353.643,350.6748,353.0096,20303.0
2022-01-28 09:50:00,373.42,374.12,372.69,373.14,11693.0,352.9813,353.643,352.2912,352.7166,11693.0
2022-01-28 10:00:00,373.57,377.25,373.25,376.78,14088.0,353.1231,356.6016,352.8206,356.1574,14088.0
2022-01-28 10:10:00,376.98,378.26,376.15,376.41,8279.0,356.3464,357.5564,355.5618,355.8076,8279.0
2022-01-28 10:20:00,376.52,377.3,375.03,375.39,8462.0,355.9116,356.6489,354.5031,354.8434,8462.0
2022-01-28 10:30:00,375.87,376.16,374.7,374.85,9027.0,355.2972,355.5713,354.1912,354.333,9027.0
2022-01-28 10:40:00,374.61,375.75,374.0,375.74,10045.0,354.1061,355.1837,353.5295,355.1743,10045.0
2022-01-28 10:50:00,375.53,375.98,374.52,375.38,6926.0,354.9758,355.4011,354.0211,354.834,6926.0
2022-01-28 11:00:00,375.86,375.9,373.97,374.1,8473.0,355.2877,355.3255,353.5012,353.624,8473.0
2022-01-28 11:10:00,374.44,376.14,374.29,376.13,6539.0,353.9454,355.5524,353.8036,355.5429,6539.0
2022-01-28 11:20:00,376.01,376.65,375.49,375.73,7940.0,355.4295,356.0345,354.938,355.1648,7940.0
2022-01-28 11:30:00,375.68,376.69,375.23,375.3,4770.0,355.1176,356.0723,354.6922,354.7584,4770.0
2022-01-28 11:40:00,375.17,376.25,374.5,376.16,4148.0,354.6355,355.6564,354.0022,355.5713,4148.0
2022-01-28 11:50:00,376.18,376.34,374.84,376.23,6984.0,355.5902,355.7414,354.3235,355.6375,6984.0
2022-01-28 12:00:00,376.24,376.69,375.93,376.63,3901.0,355.6469,356.0723,355.3539,356.0156,3901.0
2022-01-28 12:10:00,376.77,377.16,376.49,376.97,8017.0,356.1479,356.5166,355.8832,356.337,8017.0
2022-01-28 12:20:00,376.84,377.35,376.34,377.17,7007.0,356.2141,356.6962,355.7414,356.526,7007.0
2022-01-28 12:30:00,377.74,377.85,377.09,377.09,5897.0,357.0648,357.1688,356.4504,356.4504,5897.0
2022-01-28 12:40:00,377.1,377.78,376.83,377.29,6170.0,356.4598,357.1026,356.2046,356.6394,6170.0
2022-01-28 12:50:00,377.24,377.74,377.03,377.4,5316.0,356.5922,357.0648,356.3937,356.7434,5316.0
2022-01-28 13:00:00,377.59,379.63,377.41,379.63,6701.0,356.923,358.8514,356.7529,358.8514,6701.0
2022-01-28 13:10:00,379.4,379.65,379.0,379.0,6931.0,358.634,358.8703,358.2559,358.2559,6931.0
2022-01-28 13:20:00,379.05,379.16,378.38,378.86,4087.0,358.3031,358.4071,357.6698,358.1235,4087.0
2022-01-28 13:30:00,378.86,379.04,378.66,378.69,4906.0,358.1235,358.2937,357.9345,357.9628,4906.0
2022-01-28 13:40:00,378.79,379.72,378.58,379.45,4341.0,358.0573,358.9364,357.8588,358.6812,4341.0
2022-01-28 13:50:00,379.75,380.3,379.14,379.14,5830.0,358.9648,359.4847,358.3882,358.3882,5830.0
2022-01-28 14:00:00,379.11,379.48,378.06,378.39,7666.0,358.3598,358.7096,357.3673,357.6792,7666.0
2022-01-28 14:10:00,378.29,378.29,377.31,377.39,11216.0,357.5847,357.5847,356.6584,356.734,11216.0
2022-01-28 14:20:00,377.25,377.61,376.62,376.62,3212.0,356.6016,356.9419,356.0061,356.0061,3212.0
2022-01-28 14:30:00,376.55,377.41,375.73,377.17,10338.0,355.9399,356.7529,355.1648,356.526,10338.0
2022-01-28 14:40:00,377.33,378.53,377.33,378.5,4736.0,356.6773,357.8116,356.6773,357.7832,4736.0
2022-01-28 14:50:00,378.78,379.02,378.31,378.88,8856.0,358.0479,358.2748,357.6036,358.1424,8856.0
2022-01-28 15:00:00,379.13,379.13,378.24,378.24,6472.0,358.3787,358.3787,357.5374,357.5374,6472.0
2022-01-28 15:10:00,378.26,378.61,377.8,378.61,14350.0,357.5564,357.8872,357.1215,357.8872,14350.0
2022-01-28 15:20:00,378.65,379.24,378.27,378.5,12204.0,357.925,358.4827,357.5658,357.7832,12204.0
2022-01-28 15:30:00,378.52,379.81,377.97,379.34,15074.0,357.8021,359.0215,357.2822,358.5772,15074.0
2022-01-28 15:40:00,379.48,379.98,378.56,379.9,20399.0,358.7096,359.1822,357.8399,359.1066,20399.0
2022-01-28 15:50:00,379.94,380.74,379.76,379.95,59303.0,359.1444,359.9006,358.9743,359.1539,59303.0
2022-01-31 09:30:00,376.76,378.14,375.02,375.68,26878.0,356.1385,357.4429,354.4937,355.1176,26878.0
2022-01-31 09:40:00,375.18,375.92,374.07,374.66,18308.0,354.6449,355.3444,353.5957,354.1534,18308.0
2022-01-31 09:50:00,374.29,374.84,371.85,372.32,13261.0,353.8036,354.3235,351.4972,351.9415,13261.0
2022-01-31 10:00:00,372.19,372.96,371.09,371.38,12389.0,351.8186,352.5464,350.7788,351.0529,12389.0
2022-01-31 10:10:00,371.59,372.15,371.31,371.49,10900.0,351.2514,351.7808,350.9868,351.1569,10900.0
2022-01-31 10:20:00,371.86,372.55,371.09,371.37,9129.0,351.5067,352.1589,350.7788,351.0435,9129.0
2022-01-31 10:30:00,371.63,371.8,370.75,370.87,9065.0,351.2892,351.4499,350.4574,350.5708,9065.0
2022-01-31 10:40:00,370.87,370.87,369.29,369.53,11171.0,350.5708,350.5708,349.0773,349.3042,11171.0
2022-01-31 10:50:00,369.73,370.58,369.23,369.55,10785.0,349.4932,350.2967,349.0206,349.3231,10785.0
2022-01-31 11:00:00,369.35,369.35,367.86,368.52,15966.0,349.134,349.134,347.7256,348.3495,15966.0
2022-01-31 11:10:00,368.68,369.41,368.47,368.47,6049.0,348.5007,349.1907,348.3022,348.3022,6049.0
2022-01-31 11:20:00,368.46,368.62,367.23,368.06,10786.0,348.2927,348.444,347.1301,347.9146,10786.0
2022-01-31 11:30:00,368.16,368.47,367.28,367.43,8631.0,348.0092,348.3022,347.1773,347.3191,8631.0
2022-01-31 11:40:00,367.66,368.52,367.27,368.52,10209.0,347.5365,348.3495,347.1679,348.3495,10209.0
2022-01-31 11:50:00,368.52,369.07,368.34,368.9,11584.0,348.3495,348.8694,348.1793,348.7087,11584.0
2022-01-31 12:00:00,368.75,369.06,368.45,368.78,17166.0,348.5669,348.8599,348.2833,348.5952,17166.0
2022-01-31 12:10:00,368.78,369.11,368.39,368.71,14756.0,348.5952,348.9072,348.2266,348.5291,14756.0
2022-01-31 12:20:00,368.67,368.91,368.43,368.61,7930.0,348.4913,348.7181,348.2644,348.4345,7930.0
2022-01-31 12:30:00,368.61,368.66,367.57,367.83,7885.0,348.4345,348.4818,347.4515,347.6972,7885.0
2022-01-31 12:40:00,367.75,368.59,367.66,368.52,5652.0,347.6216,348.4156,347.5365,348.3495,5652.0
2022-01-31 12:50:00,368.42,368.8,368.25,368.71,7978.0,348.2549,348.6141,348.0942,348.5291,7978.0
2022-01-31 13:00:00,368.41,368.6,368.07,368.23,5601.0,348.2455,348.4251,347.9241,348.0753,5601.0
2022-01-31 13:10:00,368.23,368.61,367.76,368.61,9825.0,348.0753,348.4345,347.6311,348.4345,9825.0
2022-01-31 13:20:00,368.57,370.0,368.57,369.63,15031.0,348.3967,349.7485,348.3967,349.3987,15031.0
2022-01-31 13:30:00,369.86,369.87,368.8,369.19,8417.0,349.6161,349.6256,348.6141,348.9828,8417.0
2022-01-31 13:40:00,369.26,369.6,368.79,368.94,8344.0,349.049,349.3703,348.6047,348.7465,8344.0
2022-01-31 13:50:00,369.05,369.05,368.35,369.0,7530.0,348.8505,348.8505,348.1888,348.8032,7530.0
2022-01-31 14:00:00,369.0,369.65,368.54,369.46,10912.0,348.8032,349.4176,348.3684,349.238,10912.0
2022-01-31 14:10:00,369.43,369.5,368.94,369.24,16615.0,349.2097,349.2758,348.7465,349.0301,16615.0
2022-01-31 14:20:00,369.31,370.83,369.31,370.63,20654.0,349.0962,350.533,349.0962,350.344,20654.0
2022-01-31 14:30:00,370.83,370.85,369.89,370.03,14280.0,350.533,350.5519,349.6445,349.7768,14280.0
2022-01-31 14:40:00,369.91,369.91,369.11,369.41,11350.0,349.6634,349.6634,348.9072,349.1907,11350.0
2022-01-31 14:50:00,369.33,369.33,368.5,368.66,8777.0,349.1151,349.1151,348.3306,348.4818,8777.0
2022-01-31 15:00:00,368.82,368.99,368.37,368.37,11561.0,348.633,348.7937,348.2077,348.2077,11561.0
2022-01-31 15:10:00,368.34,368.54,366.97,367.13,17991.0,348.1793,348.3684,346.8843,347.0355,17991.0
2022-01-31 15:20:00,367.25,367.75,367.04,367.27,25224.0,347.149,347.6216,346.9505,347.1679,25224.0
2022-01-31 15:30:00,367.13,368.81,366.88,368.81,61369.0,347.0355,348.6236,346.7992,348.6236,61369.0
2022-01-31 15:40:00,369.01,369.19,368.06,369.07,29356.0,348.8126,348.9828,347.9146,348.8694,29356.0
2022-01-31 15:50:00,369.05,371.09,369.04,369.98,83324.0,348.8505,350.7788,348.841,349.7295,83324.0
2022-02-01 09:30:00,369.89,371.93,369.89,371.06,13361.0,349.6445,351.5728,349.6445,350.7504,13361.0
2022-02-01 09:40:00,371.34,371.34,368.66,369.92,8964.0,351.0151,351.0151,348.4818,349.6728,8964.0
2022-02-01 09:50:00,370.23,370.92,369.38,369.61,10135.0,349.9659,350.6181,349.1624,349.3798,10135.0
2022-02-01 10:00:00,370.15,370.15,366.85,368.85,12503.0,349.8902,349.8902,346.7709,348.6614,12503.0
2022-02-01 10:10:00,368.93,369.08,366.58,366.58,9584.0,348.737,348.8788,346.5156,346.5156,9584.0
2022-02-01 10:20:00,366.61,366.83,365.75,365.75,13123.0,346.544,346.752,345.7311,345.7311,13123.0
2022-02-01 10:30:00,365.66,367.47,365.43,367.05,10408.0,345.646,347.3569,345.4286,346.9599,10408.0
2022-02-01 10:40:00,367.18,367.82,366.87,367.01,9747.0,347.0828,347.6878,346.7898,346.9221,9747.0
2022-02-01 10:50:00,366.87,367.55,366.86,367.55,11189.0,346.7898,347.4326,346.7803,347.4326,11189.0
2022-02-01 11:00:00,367.46,367.88,366.37,366.81,25217.0,347.3475,347.7445,346.3171,346.7331,25217.0
2022-02-01 11:10:00,366.86,368.41,366.86,367.27,8515.0,346.7803,348.2455,346.7803,347.1679,8515.0
2022-02-01 11:20:00,367.51,367.87,365.72,365.84,9836.0,347.3947,347.735,345.7027,345.8161,9836.0
2022-02-01 11:30:00,365.72,365.92,364.62,365.66,18704.0,345.7027,345.8918,344.6629,345.646,18704.0
2022-02-01 11:40:00,365.88,366.32,365.25,365.35,16928.0,345.854,346.2699,345.2584,345.353,16928.0
2022-02-01 11:50:00,365.66,366.11,365.27,365.38,10126.0,345.646,346.0714,345.2773,345.3813,10126.0
2022-02-01 12:00:00,365.39,366.5,365.01,366.35,6145.0,345.3908,346.44,345.0316,346.2982,6145.0
2022-02-01 12:10:00,366.5,367.64,366.39,367.54,16726.0,346.44,347.5176,346.336,347.4231,16726.0
2022-02-01 12:20:00,367.73,368.65,367.39,368.53,5936.0,347.6027,348.4723,347.2813,348.3589,5936.0
2022-02-01 12:30:00,368.36,368.9,367.76,368.82,6921.0,348.1982,348.7087,347.6311,348.633,6921.0
2022-02-01 12:40:00,368.84,369.19,368.49,368.79,4830.0,348.6519,348.9828,348.3211,348.6047,4830.0
2022-02-01 12:50:00,368.75,369.16,368.73,369.13,2707.0,348.5669,348.9544,348.548,348.9261,2707.0
2022-02-01 13:00:00,369.01,369.24,368.18,368.51,6522.0,348.8126,349.0301,348.0281,348.34,6522.0
2022-02-01 13:10:00,368.34,368.72,368.08,368.72,3582.0,348.1793,348.5385,347.9335,348.5385,3582.0
2022-02-01 13:20:00,369.12,369.56,368.9,369.3,4850.0,348.9166,349.3325,348.7087,349.0868,4850.0
2022-02-01 13:30:00,369.18,369.61,369.1,369.61,3411.0,348.9733,349.3798,348.8977,349.3798,3411.0
2022-02-01 13:40:00,369.66,370.08,369.64,370.08,5661.0,349.4271,349.8241,349.4082,349.8241,5661.0
2022-02-01 13:50:00,369.9,370.04,369.06,370.03,8026.0,349.6539,349.7863,348.8599,349.7768,8026.0
2022-02-01 14:00:00,369.9,369.94,369.06,369.49,6451.0,349.6539,349.6917,348.8599,349.2664,6451.0
2022-02-01 14:10:00,369.57,370.04,368.87,369.71,7920.0,349.342,349.7863,348.6803,349.4743,7920.0
2022-02-01 14:20:00,369.7,370.07,369.55,370.0,5342.0,349.4649,349.8146,349.3231,349.7485,5342.0
2022-02-01 14:30:00,369.89,370.26,369.43,369.61,8217.0,349.6445,349.9942,349.2097,349.3798,8217.0
2022-02-01 14:40:00,369.45,369.71,369.07,369.41,12398.0,349.2286,349.4743,348.8694,349.1907,12398.0
2022-02-01 14:50:00,369.63,369.88,369.26,369.58,6972.0,349.3987,349.635,349.049,349.3514,6972.0
2022-02-01 15:00:00,369.5,370.32,369.46,370.25,10217.0,349.2758,350.0509,349.238,349.9848,10217.0
2022-02-01 15:10:00,370.26,370.64,370.01,370.63,6059.0,349.9942,350.3534,349.7579,350.344,6059.0
2022-02-01 15:20:00,370.92,371.31,370.76,371.2,13263.0,350.6181,350.9868,350.4669,350.8828,13263.0
2022-02-01 15:30:00,371.24,371.3,370.85,371.0,20021.0,350.9206,350.9773,350.5519,350.6937,20021.0
2022-02-01 15:40:00,371.0,371.73,370.93,371.54,18487.0,350.6937,351.3838,350.6276,351.2042,18487.0
2022-02-01 15:50:00,371.76,371.78,370.45,370.5,53101.0,351.4121,351.431,350.1738,350.2211,53101.0
2022-02-02 09:30:00,367.4,368.58,365.25,365.5,33828.0,347.2908,348.4062,345.2584,345.4948,33828.0
2022-02-02 09:40:00,365.33,369.2,365.27,369.2,23741.0,345.3341,348.9922,345.2773,348.9922,23741.0
2022-02-02 09:50:00,368.48,368.48,365.81,365.84,12986.0,348.3117,348.3117,345.7878,345.8161,12986.0
2022-02-02 10:00:00,366.02,366.37,365.46,366.04,23704.0,345.9863,346.3171,345.4569,346.0052,23704.0
2022-02-02 10:10:00,365.87,366.28,365.62,366.0,9123.0,345.8445,346.2321,345.6082,345.9674,9123.0
2022-02-02 10:20:00,366.03,367.12,365.98,366.89,3685.0,345.9957,347.0261,345.9485,346.8087,3685.0
2022-02-02 10:30:00,366.75,367.73,366.44,367.73,3535.0,346.6763,347.6027,346.3833,347.6027,3535.0
2022-02-02 10:40:00,368.1,369.3,368.05,368.94,3088.0,347.9524,349.0868,347.9052,348.7465,3088.0
2022-02-02 10:50:00,368.82,368.83,368.05,368.3,5375.0,348.633,348.6425,347.9052,348.1415,5375.0
2022-02-02 11:00:00,368.19,368.19,367.67,367.88,4923.0,348.0375,348.0375,347.546,347.7445,4923.0
2022-02-02 11:10:00,368.18,368.73,368.01,368.28,5751.0,348.0281,348.548,347.8674,348.1226,5751.0
2022-02-02 11:20:00,368.23,369.0,368.23,368.84,4861.0,348.0753,348.8032,348.0753,348.6519,4861.0
2022-02-02 11:30:00,368.88,369.27,368.71,369.16,4232.0,348.6898,349.0584,348.5291,348.9544,4232.0
2022-02-02 11:40:00,369.21,370.14,369.11,370.1,6180.0,349.0017,349.8808,348.9072,349.843,6180.0
2022-02-02 11:50:00,369.93,370.08,368.91,368.92,4869.0,349.6823,349.8241,348.7181,348.7276,4869.0
2022-02-02 12:00:00,368.8,369.63,368.75,369.63,2666.0,348.6141,349.3987,348.5669,349.3987,2666.0
2022-02-02 12:10:00,369.5,370.1,369.23,369.3,9246.0,349.2758,349.843,349.0206,349.0868,9246.0
2022-02-02 12:20:00,369.42,369.72,369.41,369.7,2083.0,349.2002,349.4838,349.1907,349.4649,2083.0
2022-02-02 12:30:00,369.55,369.84,369.19,369.72,11067.0,349.3231,349.5972,348.9828,349.4838,11067.0
2022-02-02 12:40:00,369.79,369.79,369.22,369.23,4652.0,349.5499,349.5499,349.0111,349.0206,4652.0
2022-02-02 12:50:00,369.31,369.44,368.84,369.29,3741.0,349.0962,349.2191,348.6519,349.0773,3741.0
2022-02-02 13:00:00,369.46,370.07,369.46,369.98,2720.0,349.238,349.8146,349.238,349.7295,2720.0
2022-02-02 13:10:00,369.9,370.06,369.71,369.9,1892.0,349.6539,349.8052,349.4743,349.6539,1892.0
2022-02-02 13:20:00,369.97,369.97,369.07,369.25,3921.0,349.7201,349.7201,348.8694,349.0395,3921.0
2022-02-02 13:30:00,369.28,369.94,369.17,369.84,2436.0,349.0679,349.6917,348.9639,349.5972,2436.0
2022-02-02 13:40:00,369.88,369.96,369.32,369.32,3912.0,349.635,349.7106,349.1057,349.1057,3912.0
2022-02-02 13:50:00,369.4,369.79,369.35,369.79,5181.0,349.1813,349.5499,349.134,349.5499,5181.0
2022-02-02 14:00:00,369.78,369.78,369.4,369.7,3943.0,349.5405,349.5405,349.1813,349.4649,3943.0
2022-02-02 14:10:00,369.69,369.76,369.45,369.45,1901.0,349.4554,349.5216,349.2286,349.2286,1901.0
2022-02-02 14:20:00,369.16,369.21,368.82,368.93,3817.0,348.9544,349.0017,348.633,348.737,3817.0
2022-02-02 14:30:00,368.93,369.2,368.57,368.72,54905.0,348.737,348.9922,348.3967,348.5385,54905.0
2022-02-02 14:40:00,368.78,369.8,368.72,369.8,4702.0,348.5952,349.5594,348.5385,349.5594,4702.0
2022-02-02 14:50:00,369.87,370.84,369.87,370.73,4335.0,349.6256,350.5425,349.6256,350.4385,4335.0
2022-02-02 15:00:00,370.72,371.37,370.72,370.79,5336.0,350.429,351.0435,350.429,350.4952,5336.0
2022-02-02 15:10:00,370.91,371.0,370.38,370.83,7215.0,350.6086,350.6937,350.1077,350.533,7215.0
2022-02-02 15:20:00,370.83,371.0,370.41,370.87,10456.0,350.533,350.6937,350.136,350.5708,10456.0
2022-02-02 15:30:00,370.84,371.5,370.68,371.19,7216.0,350.5425,351.1664,350.3912,350.8733,7216.0
2022-02-02 15:40:00,371.21,371.9,371.21,371.88,16374.0,350.8922,351.5445,350.8922,351.5256,16374.0
2022-02-02 15:50:00,371.84,371.92,370.81,371.03,40671.0,351.4877,351.5634,350.5141,350.7221,40671.0
2022-02-03 09:30:00,372.5,372.77,368.75,369.39,18028.0,352.1116,352.3668,348.5669,349.1718,18028.0
2022-02-03 09:40:00,369.85,369.88,368.71,368.71,9392.0,349.6067,349.635,348.5291,348.5291,9392.0
2022-02-03 09:50:00,369.0,369.06,368.24,368.78,5961.0,348.8032,348.8599,348.0848,348.5952,5961.0
2022-02-03 10:00:00,368.5,370.62,368.44,369.52,10953.0,348.3306,350.3345,348.2738,349.2947,10953.0
2022-02-03 10:10:00,369.43,370.18,369.13,369.47,4328.0,349.2097,349.9186,348.9261,349.2475,4328.0
2022-02-03 10:20:00,368.91,369.07,368.13,368.62,2418.0,348.7181,348.8694,347.9808,348.444,2418.0
2022-02-03 10:30:00,368.23,369.06,368.0,368.97,12223.0,348.0753,348.8599,347.8579,348.7748,12223.0
2022-02-03 10:40:00,369.52,370.39,369.52,369.99,3233.0,349.2947,350.1171,349.2947,349.739,3233.0
2022-02-03 10:50:00,370.22,370.76,370.13,370.4,5721.0,349.9564,350.4669,349.8713,350.1266,5721.0
2022-02-03 11:00:00,370.62,371.4,370.36,370.71,8037.0,350.3345,351.0718,350.0888,350.4196,8037.0
2022-02-03 11:10:00,370.85,370.85,370.27,370.63,4218.0,350.5519,350.5519,350.0037,350.344,4218.0
2022-02-03 11:20:00,370.59,370.99,370.27,370.75,3367.0,350.3062,350.6843,350.0037,350.4574,3367.0
2022-02-03 11:30:00,370.69,371.23,370.55,370.77,5420.0,350.4007,350.9111,350.2684,350.4763,5420.0
2022-02-03 11:40:00,370.81,371.37,370.66,371.25,4910.0,350.5141,351.0435,350.3723,350.93,4910.0
2022-02-03 11:50:00,371.52,371.84,371.16,371.69,5480.0,351.1853,351.4877,350.845,351.346,5480.0
2022-02-03 12:00:00,371.51,371.77,370.94,371.42,4322.0,351.1758,351.4216,350.637,351.0907,4322.0
2022-02-03 12:10:00,371.7,372.71,371.28,371.33,9987.0,351.3554,352.3101,350.9584,351.0057,9987.0
2022-02-03 12:20:00,370.84,371.64,370.26,371.37,9422.0,350.5425,351.2987,349.9942,351.0435,9422.0
2022-02-03 12:30:00,371.39,372.34,371.37,372.24,4352.0,351.0624,351.9604,351.0435,351.8659,4352.0
2022-02-03 12:40:00,372.18,372.42,371.57,371.76,15703.0,351.8091,352.036,351.2325,351.4121,15703.0
2022-02-03 12:50:00,371.83,372.29,371.75,372.28,4759.0,351.4783,351.9131,351.4027,351.9037,4759.0
2022-02-03 13:00:00,372.07,372.26,371.7,371.74,5940.0,351.7052,351.8848,351.3554,351.3932,5940.0
2022-02-03 13:10:00,371.59,372.17,371.27,371.47,6265.0,351.2514,351.7997,350.9489,351.138,6265.0
2022-02-03 13:20:00,371.56,372.24,371.49,372.1,5000.0,351.2231,351.8659,351.1569,351.7335,5000.0
2022-02-03 13:30:00,372.29,372.76,372.29,372.76,4412.0,351.9131,352.3574,351.9131,352.3574,4412.0
2022-02-03 13:40:00,372.82,373.66,372.67,373.66,7522.0,352.4141,353.2081,352.2723,353.2081,7522.0
2022-02-03 13:50:00,373.54,373.68,373.04,373.27,6971.0,353.0947,353.227,352.6221,352.8395,6971.0
2022-02-03 14:00:00,373.25,373.92,373.03,373.91,7721.0,352.8206,353.4539,352.6126,353.4444,7721.0
2022-02-03 14:10:00,373.94,374.53,373.94,374.38,8685.0,353.4728,354.0305,353.4728,353.8887,8685.0
2022-02-03 14:20:00,374.38,374.51,373.59,373.8,9610.0,353.8887,354.0116,353.142,353.3405,9610.0
2022-02-03 14:30:00,373.66,374.29,373.34,373.86,12349.0,353.2081,353.8036,352.9056,353.3972,12349.0
2022-02-03 14:40:00,373.74,373.8,373.09,373.37,7426.0,353.2838,353.3405,352.6693,352.934,7426.0
2022-02-03 14:50:00,373.43,374.05,373.22,373.87,10310.0,352.9907,353.5768,352.7922,353.4066,10310.0
2022-02-03 15:00:00,373.86,373.97,373.62,373.67,9463.0,353.3972,353.5012,353.1703,353.2176,9463.0
2022-02-03 15:10:00,373.79,374.58,373.72,374.34,13254.0,353.331,354.0778,353.2648,353.8509,13254.0
2022-02-03 15:20:00,374.47,374.75,374.2,374.7,10894.0,353.9738,354.2385,353.7186,354.1912,10894.0
2022-02-03 15:30:00,374.63,374.8,373.94,374.12,16185.0,354.125,354.2857,353.4728,353.643,16185.0
2022-02-03 15:40:00,374.06,374.31,373.3,373.44,16361.0,353.5862,353.8226,352.8678,353.0002,16361.0
2022-02-03 15:50:00,373.42,374.5,373.14,373.7,46938.0,352.9813,354.0022,352.7166,353.2459,46938.0
2022-02-04 09:30:00,372.3,373.28,370.79,372.88,13670.0,351.9226,352.8489,350.4952,352.4708,13670.0
2022-02-04 09:40:00,373.71,374.92,373.56,373.8,4944.0,353.2554,354.3992,353.1136,353.3405,4944.0
2022-02-04 09:50:00,373.66,374.15,372.52,372.53,11841.0,353.2081,353.6713,352.1305,352.14,11841.0
2022-02-04 10:00:00,372.82,372.82,370.92,371.04,5067.0,352.4141,352.4141,350.6181,350.7315,5067.0
2022-02-04 10:10:00,370.57,372.32,370.57,371.73,3704.0,350.2873,351.9415,350.2873,351.3838,3704.0
2022-02-04 10:20:00,371.49,371.54,370.39,370.39,5958.0,351.1569,351.2042,350.1171,350.1171,5958.0
2022-02-04 10:30:00,370.59,370.73,367.18,367.44,12268.0,350.3062,350.4385,347.0828,347.3286,12268.0
2022-02-04 10:40:00,367.39,368.08,367.08,368.04,4840.0,347.2813,347.9335,346.9883,347.8957,4840.0
2022-02-04 10:50:00,367.74,368.59,367.48,367.63,6332.0,347.6122,348.4156,347.3664,347.5082,6332.0
2022-02-04 11:00:00,367.41,368.43,367.0,367.67,7645.0,347.3002,348.2644,346.9127,347.546,7645.0
2022-02-04 11:10:00,367.41,369.32,367.41,368.96,5054.0,347.3002,349.1057,347.3002,348.7654,5054.0
2022-02-04 11:20:00,368.53,369.44,368.52,368.92,5935.0,348.3589,349.2191,348.3495,348.7276,5935.0
2022-02-04 11:30:00,369.07,370.37,369.07,369.76,3939.0,348.8694,350.0982,348.8694,349.5216,3939.0
2022-02-04 11:40:00,369.66,369.83,369.48,369.83,2111.0,349.4271,349.5878,349.2569,349.5878,2111.0
2022-02-04 11:50:00,369.75,370.05,369.27,369.75,3658.0,349.5121,349.7957,349.0584,349.5121,3658.0
2022-02-04 12:00:00,369.85,370.17,369.85,370.17,1330.0,349.6067,349.9092,349.6067,349.9092,1330.0
2022-02-04 12:10:00,370.09,370.59,370.09,370.48,2395.0,349.8335,350.3062,349.8335,350.2022,2395.0
2022-02-04 12:20:00,370.4,370.7,370.35,370.7,2024.0,350.1266,350.4101,350.0793,350.4101,2024.0
2022-02-04 12:30:00,370.77,370.77,369.98,370.47,2524.0,350.4763,350.4763,349.7295,350.1927,2524.0
2022-02-04 12:40:00,370.41,370.41,370.08,370.22,1422.0,350.136,350.136,349.8241,349.9564,1422.0
2022-02-04 12:50:00,369.91,370.76,369.9,370.76,2647.0,349.6634,350.4669,349.6539,350.4669,2647.0
2022-02-04 13:00:00,370.9,371.65,370.72,371.43,3181.0,350.5992,351.3081,350.429,351.1002,3181.0
2022-02-04 13:10:00,371.44,371.75,371.31,371.36,2976.0,351.1096,351.4027,350.9868,351.034,2976.0
2022-02-04 13:20:00,371.38,371.44,370.83,370.86,2700.0,351.0529,351.1096,350.533,350.5614,2700.0
2022-02-04 13:30:00,370.79,371.3,370.68,371.3,1484.0,350.4952,350.9773,350.3912,350.9773,1484.0
2022-02-04 13:40:00,371.49,371.97,371.37,371.58,3735.0,351.1569,351.6106,351.0435,351.242,3735.0
2022-02-04 13:50:00,371.8,371.93,371.75,371.8,3508.0,351.4499,351.5728,351.4027,351.4499,3508.0
2022-02-04 14:00:00,371.72,372.34,371.1,371.1,8247.0,351.3743,351.9604,350.7882,350.7882,8247.0
2022-02-04 14:10:00,371.08,371.08,370.67,370.67,2265.0,350.7693,350.7693,350.3818,350.3818,2265.0
2022-02-04 14:20:00,370.67,371.29,370.66,371.29,1668.0,350.3818,350.9678,350.3723,350.9678,1668.0
2022-02-04 14:30:00,371.19,371.3,370.78,371.17,4076.0,350.8733,350.9773,350.4858,350.8544,4076.0
2022-02-04 14:40:00,371.13,371.47,370.53,370.84,3003.0,350.8166,351.138,350.2494,350.5425,3003.0
2022-02-04 14:50:00,371.08,372.01,371.08,372.01,1940.0,350.7693,351.6484,350.7693,351.6484,1940.0
2022-02-04 15:00:00,371.68,372.4,371.15,372.3,7322.0,351.3365,352.0171,350.8355,351.9226,7322.0
2022-02-04 15:10:00,372.36,373.04,372.36,372.78,9145.0,351.9793,352.6221,351.9793,352.3763,9145.0
2022-02-04 15:20:00,372.96,373.33,372.42,372.64,6239.0,352.5464,352.8962,352.036,352.244,6239.0
2022-02-04 15:30:00,372.89,373.36,372.16,372.16,6495.0,352.4803,352.9245,351.7902,351.7902,6495.0
2022-02-04 15:40:00,372.02,372.03,371.03,371.61,9744.0,351.6579,351.6673,350.7221,351.2703,9744.0
2022-02-04 15:50:00,371.76,371.93,369.68,369.68,30091.0,351.4121,351.5728,349.446,349.446,30091.0
2022-02-07 09:30:00,370.54,370.54,368.81,368.82,9923.0,350.2589,350.2589,348.6236,348.633,9923.0
2022-02-07 09:40:00,368.88,369.84,368.2,368.3,18031.0,348.6898,349.5972,348.047,348.1415,18031.0
2022-02-07 09:50:00,368.78,369.98,368.78,369.64,5511.0,348.5952,349.7295,348.5952,349.4082,5511.0
2022-02-07 10:00:00,369.94,371.23,369.89,370.02,5170.0,349.6917,350.9111,349.6445,349.7674,5170.0
2022-02-07 10:10:00,370.26,370.36,369.25,370.36,12197.0,349.9942,350.0888,349.0395,350.0888,12197.0
2022-02-07 10:20:00,370.68,371.56,370.58,371.06,6044.0,350.3912,351.2231,350.2967,350.7504,6044.0
2022-02-07 10:30:00,371.98,373.05,371.89,372.78,8248.0,351.6201,352.6315,351.535,352.3763,8248.0
2022-02-07 10:40:00,373.0,373.0,372.32,372.8,3293.0,352.5843,352.5843,351.9415,352.3952,3293.0
2022-02-07 10:50:00,372.69,372.84,371.61,371.92,3780.0,352.2912,352.433,351.2703,351.5634,3780.0
2022-02-07 11:00:00,371.99,371.99,371.26,371.39,4716.0,351.6295,351.6295,350.9395,351.0624,4716.0
2022-02-07 11:10:00,371.34,373.03,371.24,372.78,5225.0,351.0151,352.6126,350.9206,352.3763,5225.0
2022-02-07 11:20:00,372.78,373.52,372.57,373.28,2609.0,352.3763,353.0758,352.1778,352.8489,2609.0
2022-02-07 11:30:00,373.48,373.61,372.81,372.87,5503.0,353.038,353.1609,352.4047,352.4614,5503.0
2022-02-07 11:40:00,372.87,373.72,372.81,373.72,4650.0,352.4614,353.2648,352.4047,353.2648,4650.0
2022-02-07 11:50:00,373.82,374.48,373.54,374.23,2860.0,353.3594,353.9832,353.0947,353.7469,2860.0
2022-02-07 12:00:00,374.18,374.18,373.14,373.14,3682.0,353.6997,353.6997,352.7166,352.7166,3682.0
2022-02-07 12:10:00,373.12,373.13,372.55,372.98,3173.0,352.6977,352.7071,352.1589,352.5653,3173.0
2022-02-07 12:20:00,372.88,373.03,372.74,372.91,13132.0,352.4708,352.6126,352.3385,352.4992,13132.0
2022-02-07 12:30:00,372.79,373.2,372.79,372.87,3474.0,352.3857,352.7733,352.3857,352.4614,3474.0
2022-02-07 12:40:00,373.02,373.2,372.5,372.6,6861.0,352.6032,352.7733,352.1116,352.2061,6861.0
2022-02-07 12:50:00,372.47,372.53,372.17,372.22,6497.0,352.0833,352.14,351.7997,351.8469,6497.0
2022-02-07 13:00:00,372.37,372.83,372.3,372.8,4795.0,351.9887,352.4236,351.9226,352.3952,4795.0
2022-02-07 13:10:00,372.87,373.49,372.87,373.1,5083.0,352.4614,353.0474,352.4614,352.6788,5083.0
2022-02-07 13:20:00,372.91,373.29,372.81,373.27,4544.0,352.4992,352.8584,352.4047,352.8395,4544.0
2022-02-07 13:30:00,373.38,373.84,373.38,373.61,2916.0,352.9435,353.3783,352.9435,353.1609,2916.0
2022-02-07 13:40:00,373.66,373.9,373.49,373.9,3938.0,353.2081,353.435,353.0474,353.435,3938.0
2022-02-07 13:50:00,373.91,374.46,373.91,374.1,5254.0,353.4444,353.9643,353.4444,353.624,5254.0
2022-02-07 14:00:00,373.83,373.87,373.56,373.7,2260.0,353.3688,353.4066,353.1136,353.2459,2260.0
2022-02-07 14:10:00,373.86,374.25,373.79,374.23,5788.0,353.3972,353.7658,353.331,353.7469,5788.0
2022-02-07 14:20:00,374.33,374.33,373.93,373.99,2850.0,353.8415,353.8415,353.4634,353.5201,2850.0
2022-02-07 14:30:00,373.87,373.87,373.4,373.58,3584.0,353.4066,353.4066,352.9624,353.1325,3584.0
2022-02-07 14:40:00,373.56,374.03,373.56,373.71,5531.0,353.1136,353.5579,353.1136,353.2554,5531.0
2022-02-07 14:50:00,373.74,375.12,373.74,374.95,6724.0,353.2838,354.5882,353.2838,354.4275,6724.0
2022-02-07 15:00:00,374.98,375.38,374.82,375.23,5841.0,354.4559,354.834,354.3046,354.6922,5841.0
2022-02-07 15:10:00,375.35,375.6,375.35,375.47,4249.0,354.8056,355.0419,354.8056,354.9191,4249.0
2022-02-07 15:20:00,375.37,375.53,374.61,374.61,3430.0,354.8245,354.9758,354.1061,354.1061,3430.0
2022-02-07 15:30:00,374.59,374.86,373.88,373.88,4805.0,354.0872,354.3424,353.4161,353.4161,4805.0
2022-02-07 15:40:00,373.87,374.05,373.21,373.21,10313.0,353.4066,353.5768,352.7828,352.7828,10313.0
2022-02-07 15:50:00,373.76,374.13,372.28,373.4,27808.0,353.3027,353.6524,351.9037,352.9624,27808.0
2022-02-08 09:30:00,374.29,374.38,372.17,372.17,8555.0,353.8036,353.8887,351.7997,351.7997,8555.0
2022-02-08 09:40:00,372.41,374.15,371.66,373.38,10198.0,352.0265,353.6713,351.3176,352.9435,10198.0
2022-02-08 09:50:00,373.29,375.12,372.75,375.11,13917.0,352.8584,354.5882,352.3479,354.5788,13917.0
2022-02-08 10:00:00,375.11,375.97,373.73,375.8,6989.0,354.5788,355.3917,353.2743,355.231,6989.0
2022-02-08 10:10:00,375.99,376.48,374.48,374.49,6395.0,355.4106,355.8738,353.9832,353.9927,6395.0
2022-02-08 10:20:00,374.73,375.77,374.73,375.56,3768.0,354.2196,355.2026,354.2196,355.0041,3768.0
2022-02-08 10:30:00,375.49,376.8,375.37,376.68,6286.0,354.938,356.1763,354.8245,356.0628,6286.0
2022-02-08 10:40:00,376.77,376.79,375.92,376.37,4976.0,356.1479,356.1668,355.3444,355.7698,4976.0
2022-02-08 10:50:00,376.59,376.71,376.31,376.52,6957.0,355.9778,356.0912,355.7131,355.9116,6957.0
2022-02-08 11:00:00,376.77,377.52,376.77,377.29,6698.0,356.1479,356.8569,356.1479,356.6394,6698.0
2022-02-08 11:10:00,377.39,377.93,377.15,377.57,7183.0,356.734,357.2444,356.5071,356.9041,7183.0
2022-02-08 11:20:00,377.69,378.72,377.14,378.47,9773.0,357.0176,357.9912,356.4977,357.7549,9773.0
2022-02-08 11:30:00,378.48,379.36,378.22,378.88,7624.0,357.7643,358.5961,357.5185,358.1424,7624.0
2022-02-08 11:40:00,378.74,379.93,378.38,379.93,10357.0,358.0101,359.1349,357.6698,359.1349,10357.0
2022-02-08 11:50:00,379.66,379.82,379.08,379.7,10952.0,358.8797,359.031,358.3315,358.9175,10952.0
2022-02-08 12:00:00,379.6,379.77,379.1,379.56,7143.0,358.823,358.9837,358.3504,358.7852,7143.0
2022-02-08 12:10:00,379.42,379.69,379.07,379.08,2502.0,358.6529,358.9081,358.322,358.3315,2502.0
2022-02-08 12:20:00,379.09,379.88,379.09,379.35,8806.0,358.3409,359.0877,358.3409,358.5867,8806.0
2022-02-08 12:30:00,379.31,379.43,378.76,378.94,4744.0,358.5489,358.6623,358.029,358.1991,4744.0
2022-02-08 12:40:00,379.02,379.4,378.95,379.06,4425.0,358.2748,358.634,358.2086,358.3126,4425.0
2022-02-08 12:50:00,379.1,379.45,378.94,378.94,5555.0,358.3504,358.6812,358.1991,358.1991,5555.0
2022-02-08 13:00:00,378.77,379.33,378.77,379.08,4976.0,358.0384,358.5678,358.0384,358.3315,4976.0
2022-02-08 13:10:00,379.06,379.86,379.04,379.55,4659.0,358.3126,359.0688,358.2937,358.7757,4659.0
2022-02-08 13:20:00,379.8,379.8,378.8,379.03,2074.0,359.0121,359.0121,358.0668,358.2842,2074.0
2022-02-08 13:30:00,379.05,380.0,379.05,379.51,5890.0,358.3031,359.2011,358.3031,358.7379,5890.0
2022-02-08 13:40:00,379.38,379.87,379.2,379.87,1789.0,358.6151,359.0782,358.4449,359.0782,1789.0
2022-02-08 13:50:00,379.79,379.79,379.24,379.75,3948.0,359.0026,359.0026,358.4827,358.9648,3948.0
2022-02-08 14:00:00,379.78,379.78,379.26,379.26,3839.0,358.9932,358.9932,358.5016,358.5016,3839.0
2022-02-08 14:10:00,379.31,379.46,379.13,379.25,4069.0,358.5489,358.6907,358.3787,358.4922,4069.0
2022-02-08 14:20:00,379.0,379.0,378.6,378.61,3041.0,358.2559,358.2559,357.8777,357.8872,3041.0
2022-02-08 14:30:00,378.61,378.84,378.06,378.06,3323.0,357.8872,358.1046,357.3673,357.3673,3323.0
2022-02-08 14:40:00,378.1,378.19,377.76,377.86,2654.0,357.4051,357.4902,357.0837,357.1782,2654.0
2022-02-08 14:50:00,377.95,378.2,377.61,377.83,2580.0,357.2633,357.4996,356.9419,357.1499,2580.0
2022-02-08 15:00:00,377.83,378.0,377.4,377.8,3419.0,357.1499,357.3106,356.7434,357.1215,3419.0
2022-02-08 15:10:00,378.06,379.03,377.94,378.81,5729.0,357.3673,358.2842,357.2539,358.0762,5729.0
2022-02-08 15:20:00,378.77,379.04,378.41,378.84,9652.0,358.0384,358.2937,357.6981,358.1046,9652.0
2022-02-08 15:30:00,378.81,379.61,378.68,379.09,7584.0,358.0762,358.8325,357.9534,358.3409,7584.0
2022-02-08 15:40:00,379.26,379.52,378.91,379.24,16059.0,358.5016,358.7474,358.1708,358.4827,16059.0
2022-02-08 15:50:00,379.33,379.78,379.07,379.42,35910.0,358.5678,358.9932,358.322,358.6529,35910.0
2022-02-09 09:30:00,380.11,381.28,379.61,380.99,12587.0,359.3051,360.4111,358.8325,360.1369,12587.0
2022-02-09 09:40:00,380.0,382.62,379.99,382.35,3550.0,359.2011,361.6777,359.1917,361.4225,3550.0
2022-02-09 09:50:00,382.51,382.51,381.22,381.31,4430.0,361.5737,361.5737,360.3543,360.4394,4430.0
2022-02-09 10:00:00,380.99,381.93,380.99,381.55,5386.0,360.1369,361.0255,360.1369,360.6663,5386.0
2022-02-09 10:10:00,381.67,383.05,381.47,382.67,8719.0,360.7797,362.0842,360.5907,361.725,8719.0
2022-02-09 10:20:00,382.71,382.98,382.23,382.98,5440.0,361.7628,362.018,361.3091,362.018,5440.0
2022-02-09 10:30:00,383.03,383.32,382.26,382.27,5255.0,362.0653,362.3394,361.3374,361.3469,5255.0
2022-02-09 10:40:00,382.27,384.04,382.27,384.04,5392.0,361.3469,363.02,361.3469,363.02,5392.0
2022-02-09 10:50:00,383.88,384.65,383.76,384.05,5813.0,362.8687,363.5966,362.7553,363.0294,5813.0
2022-02-09 11:00:00,384.06,384.06,382.7,382.71,3270.0,363.0389,363.0389,361.7533,361.7628,3270.0
2022-02-09 11:10:00,382.56,382.7,381.94,382.16,3817.0,361.621,361.7533,361.0349,361.2429,3817.0
2022-02-09 11:20:00,382.61,382.63,382.32,382.34,3244.0,361.6683,361.6872,361.3941,361.413,3244.0
2022-02-09 11:30:00,382.46,383.05,382.37,382.82,12295.0,361.5265,362.0842,361.4414,361.8668,12295.0
2022-02-09 11:40:00,383.02,383.15,382.7,383.04,9269.0,362.0558,362.1787,361.7533,362.0747,9269.0
2022-02-09 11:50:00,383.11,383.36,382.54,382.83,2999.0,362.1409,362.3772,361.6021,361.8762,2999.0
2022-02-09 12:00:00,382.82,383.76,382.82,383.76,12646.0,361.8668,362.7553,361.8668,362.7553,12646.0
2022-02-09 12:10:00,383.7,383.7,382.71,383.2,6809.0,362.6986,362.6986,361.7628,362.226,6809.0
2022-02-09 12:20:00,383.2,383.49,382.54,383.18,8599.0,362.226,362.5001,361.6021,362.2071,8599.0
2022-02-09 12:30:00,383.18,383.41,382.96,383.04,5494.0,362.2071,362.4245,361.9991,362.0747,5494.0
2022-02-09 12:40:00,383.03,383.43,382.83,383.06,6656.0,362.0653,362.4434,361.8762,362.0936,6656.0
2022-02-09 12:50:00,383.04,383.64,382.98,383.52,3584.0,362.0747,362.6419,362.018,362.5285,3584.0
2022-02-09 13:00:00,383.73,384.0,383.08,383.16,3776.0,362.727,362.9822,362.1125,362.1882,3776.0
2022-02-09 13:10:00,383.22,383.5,383.11,383.39,3951.0,362.2449,362.5095,362.1409,362.4056,3951.0
2022-02-09 13:20:00,383.35,383.69,382.99,383.68,3724.0,362.3678,362.6891,362.0275,362.6797,3724.0
2022-02-09 13:30:00,383.77,383.91,383.52,383.69,4700.0,362.7648,362.8971,362.5285,362.6891,4700.0
2022-02-09 13:40:00,383.69,384.06,383.67,383.97,6788.0,362.6891,363.0389,362.6702,362.9538,6788.0
2022-02-09 13:50:00,384.04,384.55,383.72,383.72,5138.0,363.02,363.5021,362.7175,362.7175,5138.0
2022-02-09 14:00:00,383.72,383.81,383.16,383.52,4665.0,362.7175,362.8026,362.1882,362.5285,4665.0
2022-02-09 14:10:00,383.88,384.11,383.46,383.76,9447.0,362.8687,363.0862,362.4717,362.7553,9447.0
2022-02-09 14:20:00,383.79,384.35,383.69,384.23,5802.0,362.7837,363.313,362.6891,363.1996,5802.0
2022-02-09 14:30:00,384.21,384.56,384.07,384.46,3408.0,363.1807,363.5115,363.0483,363.417,3408.0
2022-02-09 14:40:00,384.56,384.57,384.07,384.44,7943.0,363.5115,363.521,363.0483,363.3981,7943.0
2022-02-09 14:50:00,384.44,384.66,384.26,384.44,3668.0,363.3981,363.6061,363.2279,363.3981,3668.0
2022-02-09 15:00:00,384.35,384.52,383.85,384.07,6973.0,363.313,363.4737,362.8404,363.0483,6973.0
2022-02-09 15:10:00,384.01,384.6,383.93,384.6,7930.0,362.9916,363.5493,362.916,363.5493,7930.0
2022-02-09 15:20:00,384.49,384.67,384.13,384.42,8659.0,363.4454,363.6155,363.1051,363.3792,8659.0
2022-02-09 15:30:00,384.53,384.63,384.27,384.51,10458.0,363.4832,363.5777,363.2374,363.4643,10458.0
2022-02-09 15:40:00,384.48,384.49,383.78,384.28,18954.0,363.4359,363.4454,362.7742,363.2469,18954.0
2022-02-09 15:50:00,384.38,384.67,383.45,384.37,62396.0,363.3414,363.6155,362.4623,363.3319,62396.0
2022-02-10 09:30:00,382.76,385.33,382.76,385.33,16057.0,361.8101,364.2394,361.8101,364.2394,16057.0
2022-02-10 09:40:00,385.44,386.31,385.18,385.84,8388.0,364.3434,365.1657,364.0976,364.7215,8388.0
2022-02-10 09:50:00,385.72,386.28,385.58,385.83,8615.0,364.608,365.1374,364.4757,364.712,8615.0
2022-02-10 10:00:00,385.85,386.12,384.55,384.55,13942.0,364.7309,364.9861,363.5021,363.5021,13942.0
2022-02-10 10:10:00,384.84,384.99,384.07,384.28,5514.0,363.7762,363.918,363.0483,363.2469,5514.0
2022-02-10 10:20:00,384.17,384.3,383.24,383.88,11142.0,363.1429,363.2658,362.2638,362.8687,11142.0
2022-02-10 10:30:00,383.87,385.02,383.87,385.02,9612.0,362.8593,363.9464,362.8593,363.9464,9612.0
2022-02-10 10:40:00,384.98,385.49,384.43,384.9,8144.0,363.9085,364.3906,363.3886,363.8329,8144.0
2022-02-10 10:50:00,384.97,384.97,383.93,383.93,20444.0,363.8991,363.8991,362.916,362.916,20444.0
2022-02-10 11:00:00,383.95,384.86,383.69,384.62,10505.0,362.9349,363.7951,362.6891,363.5682,10505.0
2022-02-10 11:10:00,384.85,384.85,383.75,383.83,18341.0,363.7857,363.7857,362.7459,362.8215,18341.0
2022-02-10 11:20:00,383.95,384.71,383.95,384.38,13085.0,362.9349,363.6533,362.9349,363.3414,13085.0
2022-02-10 11:30:00,384.24,384.41,383.71,383.72,17936.0,363.209,363.3697,362.7081,362.7175,17936.0
2022-02-10 11:40:00,383.72,385.46,383.71,385.18,13008.0,362.7175,364.3623,362.7081,364.0976,13008.0
2022-02-10 11:50:00,385.29,385.78,385.29,385.38,5120.0,364.2016,364.6648,364.2016,364.2866,5120.0
2022-02-10 12:00:00,385.35,385.71,385.25,385.62,6604.0,364.2583,364.5986,364.1638,364.5135,6604.0
2022-02-10 12:10:00,385.64,386.34,385.64,386.34,5693.0,364.5324,365.1941,364.5324,365.1941,5693.0
2022-02-10 12:20:00,386.06,386.1,385.67,386.06,7844.0,364.9294,364.9672,364.5608,364.9294,7844.0
2022-02-10 12:30:00,386.11,386.3,385.8,385.85,5391.0,364.9767,365.1563,364.6837,364.7309,5391.0
2022-02-10 12:40:00,385.88,386.29,384.39,384.77,7808.0,364.7593,365.1468,363.3508,363.71,7808.0
2022-02-10 12:50:00,384.61,384.94,383.91,384.37,19389.0,363.5588,363.8707,362.8971,363.3319,19389.0
2022-02-10 13:00:00,384.56,385.19,384.15,385.02,8767.0,363.5115,364.107,363.124,363.9464,8767.0
2022-02-10 13:10:00,384.95,385.24,384.2,384.53,9500.0,363.8802,364.1543,363.1712,363.4832,9500.0
2022-02-10 13:20:00,384.73,384.84,384.16,384.16,8558.0,363.6722,363.7762,363.1334,363.1334,8558.0
2022-02-10 13:30:00,384.19,384.45,382.84,383.32,15813.0,363.1618,363.4076,361.8857,362.3394,15813.0
2022-02-10 13:40:00,383.25,383.92,382.53,382.53,10652.0,362.2732,362.9066,361.5926,361.5926,10652.0
2022-02-10 13:50:00,382.63,383.09,382.39,383.08,6035.0,361.6872,362.122,361.4603,362.1125,6035.0
2022-02-10 14:00:00,383.22,383.22,382.01,382.13,8661.0,362.2449,362.2449,361.1011,361.2145,8661.0
2022-02-10 14:10:00,382.17,382.32,380.48,380.49,7338.0,361.2523,361.3941,359.6548,359.6643,7338.0
2022-02-10 14:20:00,380.52,381.13,380.33,380.94,10560.0,359.6927,360.2693,359.5131,360.0897,10560.0
2022-02-10 14:30:00,381.02,381.84,380.68,381.33,14321.0,360.1653,360.9404,359.8439,360.4583,14321.0
2022-02-10 14:40:00,381.42,382.25,381.39,381.59,12970.0,360.5434,361.328,360.515,360.7041,12970.0
2022-02-10 14:50:00,381.47,381.9,381.04,381.89,10628.0,360.5907,360.9971,360.1842,360.9877,10628.0
2022-02-10 15:00:00,381.95,382.01,381.1,381.81,8735.0,361.0444,361.1011,360.2409,360.912,8735.0
2022-02-10 15:10:00,382.09,382.73,381.6,381.69,15503.0,361.1767,361.7817,360.7135,360.7986,15503.0
2022-02-10 15:20:00,381.76,382.56,381.4,381.95,12853.0,360.8648,361.621,360.5245,361.0444,12853.0
2022-02-10 15:30:00,381.76,381.93,381.02,381.12,11801.0,360.8648,361.0255,360.1653,360.2598,11801.0
2022-02-10 15:40:00,381.28,381.59,380.17,380.42,21299.0,360.4111,360.7041,359.3618,359.5981,21299.0
2022-02-10 15:50:00,380.23,382.41,379.93,382.01,86044.0,359.4185,361.4792,359.1349,361.1011,86044.0
2022-02-11 09:30:00,382.99,383.35,380.26,383.35,15981.0,362.0275,362.3678,359.4469,362.3678,15981.0
2022-02-11 09:40:00,383.35,385.41,383.35,385.12,8127.0,362.3678,364.315,362.3678,364.0409,8127.0
2022-02-11 09:50:00,385.23,386.99,385.18,386.66,9663.0,364.1449,365.8085,364.0976,365.4966,9663.0
2022-02-11 10:00:00,386.78,386.96,385.39,385.99,9725.0,365.61,365.7802,364.2961,364.8633,9725.0
2022-02-11 10:10:00,385.98,386.18,384.87,386.1,6644.0,364.8538,365.0429,363.8046,364.9672,6644.0
2022-02-11 10:20:00,385.96,386.61,385.73,386.26,4775.0,364.8349,365.4493,364.6175,365.1185,4775.0
2022-02-11 10:30:00,386.32,386.99,385.8,386.72,6689.0,365.1752,365.8085,364.6837,365.5533,6689.0
2022-02-11 10:40:00,386.85,387.71,386.37,387.17,8657.0,365.6762,366.4891,365.2225,365.9787,8657.0
2022-02-11 10:50:00,387.13,387.7,386.83,387.52,4800.0,365.9409,366.4797,365.6573,366.3095,4800.0
2022-02-11 11:00:00,387.78,388.16,386.69,386.79,8323.0,366.5553,366.9145,365.5249,365.6195,8323.0
2022-02-11 11:10:00,386.66,387.42,386.25,387.28,6624.0,365.4966,366.215,365.109,366.0827,6624.0
2022-02-11 11:20:00,387.34,387.69,387.13,387.25,6404.0,366.1394,366.4702,365.9409,366.0543,6404.0
2022-02-11 11:30:00,387.11,387.19,386.06,386.17,8645.0,365.922,365.9976,364.9294,365.0334,8645.0
2022-02-11 11:40:00,386.35,387.12,386.19,386.8,7789.0,365.2036,365.9314,365.0523,365.6289,7789.0
2022-02-11 11:50:00,386.75,387.69,386.64,387.01,16301.0,365.5817,366.4702,365.4777,365.8274,16301.0
2022-02-11 12:00:00,386.73,387.66,386.7,387.66,5990.0,365.5628,366.4419,365.5344,366.4419,5990.0
2022-02-11 12:10:00,387.44,387.72,386.28,386.48,8508.0,366.2339,366.4986,365.1374,365.3264,8508.0
2022-02-11 12:20:00,386.29,386.71,386.24,386.4,4353.0,365.1468,365.5439,365.0996,365.2508,4353.0
2022-02-11 12:30:00,386.49,386.79,386.33,386.65,4468.0,365.3359,365.6195,365.1847,365.4871,4468.0
2022-02-11 12:40:00,386.62,386.96,386.17,386.88,15915.0,365.4588,365.7802,365.0334,365.7045,15915.0
2022-02-11 12:50:00,386.98,387.68,386.81,387.22,8673.0,365.7991,366.4608,365.6384,366.0259,8673.0
2022-02-11 13:00:00,387.24,387.55,386.98,387.41,5549.0,366.0448,366.3379,365.7991,366.2055,5549.0
2022-02-11 13:10:00,387.46,387.64,387.12,387.59,10224.0,366.2528,366.4229,365.9314,366.3757,10224.0
2022-02-11 13:20:00,387.56,387.79,387.36,387.46,8403.0,366.3473,366.5647,366.1583,366.2528,8403.0
2022-02-11 13:30:00,387.54,390.94,387.2,389.39,33636.0,366.3284,369.5423,366.007,368.0772,33636.0
2022-02-11 13:40:00,389.55,394.0,389.09,393.55,82627.0,368.2284,372.4348,367.7936,372.0095,82627.0
2022-02-11 13:50:00,393.78,396.54,392.69,396.25,39154.0,372.2269,374.8358,371.1965,374.5617,39154.0
2022-02-11 14:00:00,396.25,398.79,396.23,397.62,76946.0,374.5617,376.9627,374.5428,375.8567,76946.0
2022-02-11 14:10:00,397.69,399.88,397.69,397.76,70495.0,375.9229,377.993,375.9229,375.989,70495.0
2022-02-11 14:20:00,397.76,398.65,395.23,395.31,17757.0,375.989,376.8303,373.5975,373.6731,17757.0
2022-02-11 14:30:00,395.38,397.67,395.25,396.6,23001.0,373.7393,375.904,373.6164,374.8925,23001.0
2022-02-11 14:40:00,396.76,397.15,395.5,397.15,16113.0,375.0438,375.4124,373.8527,375.4124,16113.0
2022-02-11 14:50:00,397.22,399.17,396.41,398.81,37823.0,375.4786,377.3219,374.7129,376.9816,37823.0
2022-02-11 15:00:00,398.85,399.96,397.88,399.4,36148.0,377.0194,378.0686,376.1025,377.5393,36148.0
2022-02-11 15:10:00,399.38,401.22,398.93,398.93,48557.0,377.5204,379.2597,377.095,377.095,48557.0
2022-02-11 15:20:00,398.88,400.76,398.61,400.38,37621.0,377.0477,378.8248,376.7925,378.4656,37621.0
2022-02-11 15:30:00,400.43,400.8,398.49,398.59,70975.0,378.5129,378.8627,376.6791,376.7736,70975.0
2022-02-11 15:40:00,398.58,400.42,397.04,400.25,66283.0,376.7642,378.5034,375.3085,378.3428,66283.0
2022-02-11 15:50:00,400.42,400.98,399.01,399.07,184000.0,378.5034,379.0328,377.1706,377.2273,184000.0
2022-02-14 09:30:00,397.0,397.34,390.89,391.96,66718.0,375.2706,375.592,369.4951,370.5065,66718.0
2022-02-14 09:40:00,392.11,393.43,389.0,389.51,24574.0,370.6483,371.896,367.7085,368.1906,24574.0
2022-02-14 09:50:00,389.11,389.2,387.91,388.55,31537.0,367.8125,367.8976,366.6782,367.2831,31537.0
2022-02-14 10:00:00,388.65,388.65,385.81,387.89,37096.0,367.3777,367.3777,364.6931,366.6593,37096.0
2022-02-14 10:10:00,387.74,388.55,386.86,388.39,36947.0,366.5175,367.2831,365.6856,367.1319,36947.0
2022-02-14 10:20:00,388.45,388.91,387.59,388.29,27683.0,367.1886,367.6234,366.3757,367.0374,27683.0
2022-02-14 10:30:00,388.3,388.5,386.58,387.66,32816.0,367.0468,367.2359,365.421,366.4419,32816.0
2022-02-14 10:40:00,387.86,387.89,385.33,385.43,26555.0,366.6309,366.6593,364.2394,364.3339,26555.0
2022-02-14 10:50:00,385.6,386.02,383.55,383.66,26875.0,364.4946,364.8916,362.5568,362.6608,26875.0
2022-02-14 11:00:00,383.42,383.7,382.78,383.05,21951.0,362.4339,362.6986,361.829,362.0842,21951.0
2022-02-14 11:10:00,382.88,384.75,382.88,384.75,19322.0,361.9235,363.6911,361.9235,363.6911,19322.0
2022-02-14 11:20:00,384.74,384.85,383.76,384.33,23966.0,363.6817,363.7857,362.7553,363.2941,23966.0
2022-02-14 11:30:00,384.33,385.05,384.0,384.82,27392.0,363.2941,363.9747,362.9822,363.7573,27392.0
2022-02-14 11:40:00,384.95,385.7,384.79,385.44,15888.0,363.8802,364.5891,363.7289,364.3434,15888.0
2022-02-14 11:50:00,385.18,385.87,384.86,385.66,11337.0,364.0976,364.7498,363.7951,364.5513,11337.0
2022-02-14 12:00:00,385.56,385.56,384.67,385.24,18366.0,364.4568,364.4568,363.6155,364.1543,18366.0
2022-02-14 12:10:00,385.32,386.03,385.14,385.87,9536.0,364.2299,364.9011,364.0598,364.7498,9536.0
2022-02-14 12:20:00,385.91,387.16,385.87,387.06,12613.0,364.7876,365.9692,364.7498,365.8747,12613.0
2022-02-14 12:30:00,387.07,387.73,386.75,387.56,19666.0,365.8841,366.508,365.5817,366.3473,19666.0
2022-02-14 12:40:00,387.63,388.13,387.19,387.77,14146.0,366.4135,366.8861,365.9976,366.5458,14146.0
2022-02-14 12:50:00,387.65,387.96,387.28,387.72,21717.0,366.4324,366.7254,366.0827,366.4986,21717.0
2022-02-14 13:00:00,387.71,388.29,387.57,387.63,13574.0,366.4891,367.0374,366.3568,366.4135,13574.0
2022-02-14 13:10:00,387.68,388.41,387.52,388.33,25873.0,366.4608,367.1508,366.3095,367.0752,25873.0
2022-02-14 13:20:00,388.38,390.11,388.3,389.9,45193.0,367.1224,368.7578,367.0468,368.5593,45193.0
2022-02-14 13:30:00,389.46,389.49,387.18,387.94,42268.0,368.1433,368.1717,365.9881,366.7065,42268.0
2022-02-14 13:40:00,387.99,388.16,387.39,387.46,25172.0,366.7538,366.9145,366.1866,366.2528,25172.0
2022-02-14 13:50:00,387.45,392.33,386.43,391.55,73623.0,366.2433,370.8562,365.2792,370.1189,73623.0
2022-02-14 14:00:00,391.69,392.04,388.04,389.55,41947.0,370.2513,370.5821,366.8011,368.2284,41947.0
2022-02-14 14:10:00,389.37,389.98,388.17,388.37,12818.0,368.0583,368.6349,366.9239,367.113,12818.0
2022-02-14 14:20:00,388.25,389.28,387.98,388.93,19378.0,366.9996,367.9732,366.7443,367.6423,19378.0
2022-02-14 14:30:00,388.46,389.99,388.21,389.49,10037.0,367.1981,368.6443,366.9618,368.1717,10037.0
2022-02-14 14:40:00,389.33,390.09,388.78,389.34,10876.0,368.0204,368.7389,367.5006,368.0299,10876.0
2022-02-14 14:50:00,389.65,390.35,388.95,389.01,15232.0,368.3229,368.9846,367.6612,367.718,15232.0
2022-02-14 15:00:00,389.05,389.35,388.06,388.81,12356.0,367.7558,368.0394,366.82,367.5289,12356.0
2022-02-14 15:10:00,389.05,389.23,388.13,388.65,13872.0,367.7558,367.9259,366.8861,367.3777,13872.0
2022-02-14 15:20:00,388.65,389.88,388.55,389.48,18332.0,367.3777,368.5403,367.2831,368.1622,18332.0
2022-02-14 15:30:00,389.43,390.6,389.33,390.21,40636.0,368.115,369.2209,368.0204,368.8523,40636.0
2022-02-14 15:40:00,390.28,391.58,390.06,391.0,41434.0,368.9185,370.1473,368.7105,369.599,41434.0
2022-02-14 15:50:00,390.83,391.45,390.31,390.52,104644.0,369.4383,370.0244,368.9468,369.1453,104644.0
2022-02-15 09:30:00,387.18,387.18,383.71,385.63,44304.0,365.9881,365.9881,362.7081,364.523,44304.0
2022-02-15 09:40:00,385.75,386.62,383.06,383.41,18431.0,364.6364,365.4588,362.0936,362.4245,18431.0
2022-02-15 09:50:00,383.29,383.83,380.3,380.71,17619.0,362.311,362.8215,359.4847,359.8723,17619.0
2022-02-15 10:00:00,380.94,381.57,380.45,381.35,9077.0,360.0897,360.6852,359.6265,360.4772,9077.0
2022-02-15 10:10:00,381.29,383.95,380.62,383.68,10095.0,360.4205,362.9349,359.7872,362.6797,10095.0
2022-02-15 10:20:00,383.75,384.65,383.26,384.31,9231.0,362.7459,363.5966,362.2827,363.2752,9231.0
2022-02-15 10:30:00,384.34,385.23,383.35,385.06,4344.0,363.3036,364.1449,362.3678,363.9842,4344.0
2022-02-15 10:40:00,384.93,386.94,384.93,386.94,11622.0,363.8613,365.7613,363.8613,365.7613,11622.0
2022-02-15 10:50:00,386.94,387.44,386.51,387.37,7692.0,365.7613,366.2339,365.3548,366.1677,7692.0
2022-02-15 11:00:00,387.07,388.06,387.07,387.2,4505.0,365.8841,366.82,365.8841,366.007,4505.0
2022-02-15 11:10:00,387.06,388.05,387.06,387.56,4821.0,365.8747,366.8105,365.8747,366.3473,4821.0
2022-02-15 11:20:00,387.66,388.65,387.66,388.05,7722.0,366.4419,367.3777,366.4419,366.8105,7722.0
2022-02-15 11:30:00,388.11,388.62,387.87,388.17,3750.0,366.8672,367.3493,366.6404,366.9239,3750.0
2022-02-15 11:40:00,388.03,388.92,387.08,387.4,4919.0,366.7916,367.6329,365.8936,366.1961,4919.0
2022-02-15 11:50:00,387.45,387.5,386.86,387.31,3172.0,366.2433,366.2906,365.6856,366.111,3172.0
2022-02-15 12:00:00,387.32,388.0,386.97,386.98,3470.0,366.1205,366.7632,365.7896,365.7991,3470.0
2022-02-15 12:10:00,387.09,387.09,386.56,386.56,2651.0,365.9031,365.9031,365.4021,365.4021,2651.0
2022-02-15 12:20:00,386.7,388.25,386.68,388.01,6833.0,365.5344,366.9996,365.5155,366.7727,6833.0
2022-02-15 12:30:00,388.06,388.06,387.41,387.53,4122.0,366.82,366.82,366.2055,366.319,4122.0
2022-02-15 12:40:00,387.53,387.96,387.04,387.19,4802.0,366.319,366.7254,365.8558,365.9976,4802.0
2022-02-15 12:50:00,387.23,387.37,387.02,387.18,3047.0,366.0354,366.1677,365.8369,365.9881,3047.0
2022-02-15 13:00:00,387.16,387.33,386.17,386.61,3814.0,365.9692,366.1299,365.0334,365.4493,3814.0
2022-02-15 13:10:00,386.76,386.76,386.16,386.16,2583.0,365.5911,365.5911,365.024,365.024,2583.0
2022-02-15 13:20:00,386.18,387.04,386.18,386.39,4494.0,365.0429,365.8558,365.0429,365.2414,4494.0
2022-02-15 13:30:00,386.4,386.79,386.34,386.64,3001.0,365.2508,365.6195,365.1941,365.4777,3001.0
2022-02-15 13:40:00,386.76,387.37,386.68,386.78,4065.0,365.5911,366.1677,365.5155,365.61,4065.0
2022-02-15 13:50:00,386.67,386.71,385.89,385.89,3893.0,365.506,365.5439,364.7687,364.7687,3893.0
2022-02-15 14:00:00,385.89,386.13,385.56,385.88,6589.0,364.7687,364.9956,364.4568,364.7593,6589.0
2022-02-15 14:10:00,385.81,386.19,385.78,385.86,5089.0,364.6931,365.0523,364.6648,364.7404,5089.0
2022-02-15 14:20:00,385.74,386.03,385.59,385.98,5496.0,364.6269,364.9011,364.4852,364.8538,5496.0
2022-02-15 14:30:00,386.02,386.13,385.47,385.63,4543.0,364.8916,364.9956,364.3717,364.523,4543.0
2022-02-15 14:40:00,385.63,385.74,385.11,385.27,5701.0,364.523,364.6269,364.0314,364.1827,5701.0
2022-02-15 14:50:00,385.31,385.32,384.69,384.77,4487.0,364.2205,364.2299,363.6344,363.71,4487.0
2022-02-15 15:00:00,385.03,385.57,384.43,384.43,6211.0,363.9558,364.4662,363.3886,363.3886,6211.0
2022-02-15 15:10:00,384.56,384.76,384.09,384.4,5171.0,363.5115,363.7006,363.0673,363.3603,5171.0
2022-02-15 15:20:00,384.33,384.37,383.83,384.3,7004.0,363.2941,363.3319,362.8215,363.2658,7004.0
2022-02-15 15:30:00,384.3,384.61,383.09,383.09,16354.0,363.2658,363.5588,362.122,362.122,16354.0
2022-02-15 15:40:00,382.84,383.55,382.53,383.25,21385.0,361.8857,362.5568,361.5926,362.2732,21385.0
2022-02-15 15:50:00,383.49,384.78,383.41,384.78,89647.0,362.5001,363.7195,362.4245,363.7195,89647.0
2022-02-16 09:30:00,384.99,389.77,384.8,389.57,13371.0,363.918,368.4364,363.7384,368.2473,13371.0
2022-02-16 09:40:00,389.38,392.68,388.59,392.32,15519.0,368.0677,371.1871,367.321,370.8468,15519.0
2022-02-16 09:50:00,392.39,392.67,389.37,390.56,9227.0,370.913,371.1776,368.0583,369.1831,9227.0
2022-02-16 10:00:00,390.3,390.3,388.74,388.94,3682.0,368.9374,368.9374,367.4627,367.6518,3682.0
2022-02-16 10:10:00,388.09,388.69,387.33,387.73,6037.0,366.8483,367.4155,366.1299,366.508,6037.0
2022-02-16 10:20:00,387.8,388.74,387.57,388.74,4960.0,366.5742,367.4627,366.3568,367.4627,4960.0
2022-02-16 10:30:00,388.57,389.28,388.26,388.86,8006.0,367.302,367.9732,367.009,367.5762,8006.0
2022-02-16 10:40:00,388.91,388.91,387.97,388.09,10536.0,367.6234,367.6234,366.7349,366.8483,10536.0
2022-02-16 10:50:00,387.94,388.58,387.53,388.32,7392.0,366.7065,367.3115,366.319,367.0657,7392.0
2022-02-16 11:00:00,388.71,388.71,387.5,387.68,21268.0,367.4344,367.4344,366.2906,366.4608,21268.0
2022-02-16 11:10:00,387.58,388.72,387.58,388.23,21532.0,366.3662,367.4438,366.3662,366.9807,21532.0
2022-02-16 11:20:00,388.31,389.44,388.31,389.4,19542.0,367.0563,368.1244,367.0563,368.0866,19542.0
2022-02-16 11:30:00,389.53,390.06,389.07,389.67,5191.0,368.2095,368.7105,367.7747,368.3418,5191.0
2022-02-16 11:40:00,389.47,389.85,388.26,389.71,24955.0,368.1528,368.512,367.009,368.3796,24955.0
2022-02-16 11:50:00,389.48,390.86,389.29,390.86,5831.0,368.1622,369.4667,367.9826,369.4667,5831.0
2022-02-16 12:00:00,390.87,391.24,390.34,391.09,13040.0,369.4762,369.8259,368.9752,369.6841,13040.0
2022-02-16 12:10:00,391.19,393.64,391.19,393.56,39097.0,369.7786,372.0945,369.7786,372.0189,39097.0
2022-02-16 12:20:00,393.29,393.45,392.66,392.66,7194.0,371.7637,371.9149,371.1682,371.1682,7194.0
2022-02-16 12:30:00,392.63,393.03,392.1,392.27,5198.0,371.1398,371.5179,370.6388,370.7995,5198.0
2022-02-16 12:40:00,392.35,392.39,391.35,391.55,7986.0,370.8752,370.913,369.9299,370.1189,7986.0
2022-02-16 12:50:00,391.6,391.88,391.09,391.73,16051.0,370.1662,370.4309,369.6841,370.2891,16051.0
2022-02-16 13:00:00,392.0,392.19,391.66,391.73,12397.0,370.5443,370.7239,370.2229,370.2891,12397.0
2022-02-16 13:10:00,391.83,392.04,391.35,391.55,4894.0,370.3836,370.5821,369.9299,370.1189,4894.0
2022-02-16 13:20:00,391.39,391.59,391.02,391.08,4013.0,369.9677,370.1568,369.6179,369.6747,4013.0
2022-02-16 13:30:00,390.99,390.99,390.06,390.43,12590.0,369.5896,369.5896,368.7105,369.0602,12590.0
2022-02-16 13:40:00,390.37,390.43,389.49,389.77,5152.0,369.0035,369.0602,368.1717,368.4364,5152.0
2022-02-16 13:50:00,389.59,390.54,389.59,390.3,16479.0,368.2662,369.1642,368.2662,368.9374,16479.0
2022-02-16 14:00:00,390.67,391.98,389.92,391.48,5869.0,369.2871,370.5254,368.5782,370.0528,5869.0
2022-02-16 14:10:00,391.37,392.72,390.98,392.6,7292.0,369.9488,371.2249,369.5801,371.1115,7292.0
2022-02-16 14:20:00,392.42,393.69,392.42,393.37,7351.0,370.9413,372.1418,370.9413,371.8393,7351.0
2022-02-16 14:30:00,393.58,393.98,392.91,393.27,11373.0,372.0378,372.4159,371.4045,371.7448,11373.0
2022-02-16 14:40:00,393.28,393.53,392.75,393.11,15592.0,371.7542,371.9906,371.2533,371.5936,15592.0
2022-02-16 14:50:00,393.21,393.84,392.95,393.49,4435.0,371.6881,372.2836,371.4423,371.9528,4435.0
2022-02-16 15:00:00,393.64,393.84,393.03,393.18,5512.0,372.0945,372.2836,371.5179,371.6597,5512.0
2022-02-16 15:10:00,393.01,393.37,392.72,392.94,9351.0,371.499,371.8393,371.2249,371.4329,9351.0
2022-02-16 15:20:00,393.04,393.42,392.88,393.34,6955.0,371.5274,371.8866,371.3761,371.811,6955.0
2022-02-16 15:30:00,393.18,393.34,392.45,393.34,12970.0,371.6597,371.811,370.9697,371.811,12970.0
2022-02-16 15:40:00,393.26,394.26,393.22,393.96,13350.0,371.7353,372.6806,371.6975,372.397,13350.0
2022-02-16 15:50:00,393.88,394.08,392.71,393.53,83547.0,372.3214,372.5105,371.2154,371.9906,83547.0
2022-02-17 09:30:00,392.77,396.28,391.4,395.87,20314.0,371.2722,374.59,369.9771,374.2025,20314.0
2022-02-17 09:40:00,395.55,396.27,394.36,396.11,15411.0,373.9,374.5806,372.7751,374.4294,15411.0
2022-02-17 09:50:00,395.85,396.67,394.52,394.78,20952.0,374.1836,374.9587,372.9264,373.1721,20952.0
2022-02-17 10:00:00,394.75,395.2,394.13,395.19,14932.0,373.1438,373.5692,372.5577,373.5597,14932.0
2022-02-17 10:10:00,395.03,396.42,395.03,396.08,12474.0,373.4085,374.7224,373.4085,374.401,12474.0
2022-02-17 10:20:00,396.01,396.01,394.97,395.57,4725.0,374.3348,374.3348,373.3517,373.9189,4725.0
2022-02-17 10:30:00,395.44,395.87,395.0,395.46,5700.0,373.796,374.2025,373.3801,373.8149,5700.0
2022-02-17 10:40:00,395.37,396.49,395.2,395.71,6255.0,373.7299,374.7886,373.5692,374.0512,6255.0
2022-02-17 10:50:00,395.65,396.04,395.41,395.66,5597.0,373.9945,374.3632,373.7677,374.004,5597.0
2022-02-17 11:00:00,395.78,396.58,395.78,396.25,7012.0,374.1174,374.8736,374.1174,374.5617,7012.0
2022-02-17 11:10:00,396.22,397.48,395.86,396.71,12197.0,374.5333,375.7244,374.193,374.9965,12197.0
2022-02-17 11:20:00,396.8,397.6,396.38,396.86,10227.0,375.0816,375.8378,374.6846,375.1383,10227.0
2022-02-17 11:30:00,396.87,397.05,396.29,396.56,5348.0,375.1478,375.3179,374.5995,374.8547,5348.0
2022-02-17 11:40:00,396.48,397.21,395.91,397.11,8184.0,374.7791,375.4691,374.2403,375.3746,8184.0
2022-02-17 11:50:00,397.35,398.6,397.35,398.6,6774.0,375.6015,376.7831,375.6015,376.7831,6774.0
2022-02-17 12:00:00,398.57,399.77,398.57,399.48,5151.0,376.7547,377.889,376.7547,377.6149,5151.0
2022-02-17 12:10:00,399.43,400.64,399.2,400.64,6112.0,377.5676,378.7114,377.3502,378.7114,6112.0
2022-02-17 12:20:00,400.67,400.79,399.02,399.8,8638.0,378.7398,378.8532,377.1801,377.9174,8638.0
2022-02-17 12:30:00,399.81,400.23,399.59,400.16,5865.0,377.9268,378.3238,377.7189,378.2577,5865.0
2022-02-17 12:40:00,400.12,400.64,399.47,399.64,8657.0,378.2199,378.7114,377.6054,377.7661,8657.0
2022-02-17 12:50:00,399.54,400.11,399.37,399.71,8170.0,377.6716,378.2104,377.5109,377.8323,8170.0
2022-02-17 13:00:00,399.84,400.0,399.21,399.56,4483.0,377.9552,378.1064,377.3597,377.6905,4483.0
2022-02-17 13:10:00,399.81,400.67,399.48,400.54,8442.0,377.9268,378.7398,377.6149,378.6169,8442.0
2022-02-17 13:20:00,400.52,401.31,400.47,401.04,3938.0,378.598,379.3447,378.5507,379.0895,3938.0
2022-02-17 13:30:00,401.04,401.36,400.64,400.65,12743.0,379.0895,379.392,378.7114,378.7209,12743.0
2022-02-17 13:40:00,400.64,401.07,400.23,400.92,11708.0,378.7114,379.1179,378.3238,378.9761,11708.0
2022-02-17 13:50:00,400.66,400.95,399.93,400.24,17209.0,378.7303,379.0044,378.0403,378.3333,17209.0
2022-02-17 14:00:00,400.38,400.73,400.06,400.06,8047.0,378.4656,378.7965,378.1632,378.1632,8047.0
2022-02-17 14:10:00,400.05,400.18,399.39,399.39,9854.0,378.1537,378.2766,377.5298,377.5298,9854.0
2022-02-17 14:20:00,399.28,399.28,398.1,398.36,6611.0,377.4258,377.4258,376.3104,376.5562,6611.0
2022-02-17 14:30:00,398.29,398.69,397.84,397.94,12112.0,376.49,376.8681,376.0647,376.1592,12112.0
2022-02-17 14:40:00,397.9,398.32,397.39,397.71,7787.0,376.1214,376.5184,375.6393,375.9418,7787.0
2022-02-17 14:50:00,397.78,398.52,397.34,397.91,19163.0,376.0079,376.7074,375.592,376.1308,19163.0
2022-02-17 15:00:00,397.88,398.44,397.06,397.06,12580.0,376.1025,376.6318,375.3274,375.3274,12580.0
2022-02-17 15:10:00,396.88,397.43,396.52,396.97,10535.0,375.1572,375.6771,374.8169,375.2423,10535.0
2022-02-17 15:20:00,396.98,397.73,396.98,397.44,11139.0,375.2517,375.9607,375.2517,375.6866,11139.0
2022-02-17 15:30:00,397.4,398.1,397.06,397.66,22148.0,375.6487,376.3104,375.3274,375.8945,22148.0
2022-02-17 15:40:00,397.6,398.15,397.15,397.43,18551.0,375.8378,376.3577,375.4124,375.6771,18551.0
2022-02-17 15:50:00,397.43,398.52,396.98,398.12,64807.0,375.6771,376.7074,375.2517,376.3293,64807.0
2022-02-18 09:30:00,397.5,398.76,396.68,398.38,27347.0,375.7433,376.9343,374.9682,376.5751,27347.0
2022-02-18 09:40:00,398.83,399.22,396.93,398.43,12395.0,377.0005,377.3691,375.2045,376.6224,12395.0
2022-02-18 09:50:00,398.3,398.3,396.76,397.66,7428.0,376.4995,376.4995,375.0438,375.8945,7428.0
2022-02-18 10:00:00,397.94,399.08,397.64,398.67,6497.0,376.1592,377.2368,375.8756,376.8492,6497.0
2022-02-18 10:10:00,398.56,399.47,398.56,398.93,9844.0,376.7453,377.6054,376.7453,377.095,9844.0
2022-02-18 10:20:00,398.85,398.85,397.42,397.58,6829.0,377.0194,377.0194,375.6677,375.8189,6829.0
2022-02-18 10:30:00,397.6,397.89,397.44,397.63,7126.0,375.8378,376.1119,375.6866,375.8662,7126.0
2022-02-18 10:40:00,397.52,397.52,395.22,395.38,8496.0,375.7622,375.7622,373.5881,373.7393,8496.0
2022-02-18 10:50:00,395.62,396.66,395.18,395.34,7388.0,373.9662,374.9492,373.5503,373.7015,7388.0
2022-02-18 11:00:00,395.42,397.35,395.01,395.75,13891.0,373.7771,375.6015,373.3896,374.0891,13891.0
2022-02-18 11:10:00,395.71,395.81,394.92,395.24,10480.0,374.0512,374.1458,373.3045,373.607,10480.0
2022-02-18 11:20:00,395.04,395.54,394.95,395.54,6516.0,373.4179,373.8906,373.3328,373.8906,6516.0
2022-02-18 11:30:00,395.55,395.97,394.99,395.03,7212.0,373.9,374.297,373.3707,373.4085,7212.0
2022-02-18 11:40:00,395.39,395.39,393.84,393.85,4312.0,373.7488,373.7488,372.2836,372.2931,4312.0
2022-02-18 11:50:00,394.02,394.02,392.53,392.72,5549.0,372.4537,372.4537,371.0453,371.2249,5549.0
2022-02-18 12:00:00,392.42,392.64,391.68,392.6,5186.0,370.9413,371.1493,370.2418,371.1115,5186.0
2022-02-18 12:10:00,392.68,393.58,392.53,393.58,3489.0,371.1871,372.0378,371.0453,372.0378,3489.0
2022-02-18 12:20:00,393.42,393.84,392.87,393.84,4632.0,371.8866,372.2836,371.3667,372.2836,4632.0
2022-02-18 12:30:00,393.58,393.91,392.9,393.6,4034.0,372.0378,372.3498,371.395,372.0567,4034.0
2022-02-18 12:40:00,393.71,393.96,392.96,392.98,9393.0,372.1607,372.397,371.4518,371.4707,9393.0
2022-02-18 12:50:00,393.14,393.26,392.28,392.29,8304.0,371.6219,371.7353,370.809,370.8184,8304.0
2022-02-18 13:00:00,392.39,393.23,392.34,393.2,13214.0,370.913,371.707,370.8657,371.6786,13214.0
2022-02-18 13:10:00,393.23,393.25,392.36,392.53,11875.0,371.707,371.7259,370.8846,371.0453,11875.0
2022-02-18 13:20:00,392.6,393.08,392.38,392.43,2925.0,371.1115,371.5652,370.9035,370.9508,2925.0
2022-02-18 13:30:00,392.58,392.62,392.09,392.56,3580.0,371.0926,371.1304,370.6294,371.0737,3580.0
2022-02-18 13:40:00,392.57,393.08,392.18,393.02,3835.0,371.0831,371.5652,370.7145,371.5085,3835.0
2022-02-18 13:50:00,392.85,393.23,392.77,392.94,6466.0,371.3478,371.707,371.2722,371.4329,6466.0
2022-02-18 14:00:00,392.85,393.17,392.51,392.73,6647.0,371.3478,371.6503,371.0264,371.2344,6647.0
2022-02-18 14:10:00,392.64,393.11,392.63,392.98,6319.0,371.1493,371.5936,371.1398,371.4707,6319.0
2022-02-18 14:20:00,392.9,393.27,392.8,392.92,20942.0,371.395,371.7448,371.3005,371.414,20942.0
2022-02-18 14:30:00,392.9,393.2,392.19,392.19,15742.0,371.395,371.6786,370.7239,370.7239,15742.0
2022-02-18 14:40:00,392.15,392.54,391.87,391.99,10457.0,370.6861,371.0548,370.4214,370.5349,10457.0
2022-02-18 14:50:00,391.68,393.07,391.59,392.68,5311.0,370.2418,371.5557,370.1568,371.1871,5311.0
2022-02-18 15:00:00,392.86,393.25,391.82,392.18,12727.0,371.3572,371.7259,370.3742,370.7145,12727.0
2022-02-18 15:10:00,392.32,392.65,391.52,391.69,7583.0,370.8468,371.1587,370.0906,370.2513,7583.0
2022-02-18 15:20:00,391.72,392.55,391.64,391.93,10435.0,370.2796,371.0642,370.204,370.4781,10435.0
2022-02-18 15:30:00,391.74,392.28,391.11,392.05,17008.0,370.2985,370.809,369.703,370.5916,17008.0
2022-02-18 15:40:00,392.36,392.81,391.97,392.68,17981.0,370.8846,371.31,370.516,371.1871,17981.0
2022-02-18 15:50:00,392.81,393.03,391.07,391.27,97557.0,371.31,371.5179,369.6652,369.8543,97557.0
2022-02-22 09:30:00,394.87,395.24,388.82,389.07,33749.0,373.2572,373.607,367.5384,367.7747,33749.0
2022-02-22 09:40:00,388.74,389.42,386.88,388.24,14090.0,367.4627,368.1055,365.7045,366.9901,14090.0
2022-02-22 09:50:00,388.1,390.92,388.07,390.71,10713.0,366.8578,369.5234,366.8294,369.3249,10713.0
2022-02-22 10:00:00,390.9,391.12,388.13,388.13,10941.0,369.5045,369.7125,366.8861,366.8861,10941.0
2022-02-22 10:10:00,388.28,389.57,387.83,389.11,9040.0,367.0279,368.2473,366.6025,367.8125,9040.0
2022-02-22 10:20:00,388.92,389.57,388.36,389.54,10555.0,367.6329,368.2473,367.1035,368.219,10555.0
2022-02-22 10:30:00,390.38,390.97,389.81,390.58,7457.0,369.013,369.5707,368.4742,369.202,7457.0
2022-02-22 10:40:00,390.8,391.47,390.2,391.22,5900.0,369.41,370.0433,368.8428,369.807,5900.0
2022-02-22 10:50:00,391.18,392.39,390.72,391.44,12225.0,369.7692,370.913,369.3344,370.015,12225.0
2022-02-22 11:00:00,391.34,392.33,391.34,392.17,4956.0,369.9204,370.8562,369.9204,370.705,4956.0
2022-02-22 11:10:00,392.85,393.67,392.57,393.55,7524.0,371.3478,372.1229,371.0831,372.0095,7524.0
2022-02-22 11:20:00,393.66,395.9,393.54,394.85,10401.0,372.1135,374.2308,372.0,373.2383,10401.0
2022-02-22 11:30:00,394.75,395.58,394.65,394.9,5768.0,373.1438,373.9284,373.0493,373.2856,5768.0
2022-02-22 11:40:00,395.13,395.92,395.09,395.53,5523.0,373.503,374.2498,373.4652,373.8811,5523.0
2022-02-22 11:50:00,395.75,396.02,395.25,395.46,5137.0,374.0891,374.3443,373.6164,373.8149,5137.0
2022-02-22 12:00:00,395.66,395.81,395.43,395.79,5694.0,374.004,374.1458,373.7866,374.1269,5694.0
2022-02-22 12:10:00,395.81,396.32,395.69,396.13,2606.0,374.1458,374.6279,374.0323,374.4483,2606.0
2022-02-22 12:20:00,396.22,396.51,394.81,394.81,12844.0,374.5333,374.8075,373.2005,373.2005,12844.0
2022-02-22 12:30:00,394.67,394.68,393.69,393.95,3859.0,373.0682,373.0776,372.1418,372.3876,3859.0
2022-02-22 12:40:00,393.91,394.09,393.03,393.7,5623.0,372.3498,372.5199,371.5179,372.1513,5623.0
2022-02-22 12:50:00,393.68,393.92,392.96,392.96,4796.0,372.1324,372.3592,371.4518,371.4518,4796.0
2022-02-22 13:00:00,393.18,393.46,392.93,393.13,4442.0,371.6597,371.9244,371.4234,371.6125,4442.0
2022-02-22 13:10:00,393.16,393.47,391.72,392.03,3899.0,371.6408,371.9339,370.2796,370.5727,3899.0
2022-02-22 13:20:00,391.85,392.35,391.82,391.82,3278.0,370.4025,370.8752,370.3742,370.3742,3278.0
2022-02-22 13:30:00,391.76,392.07,391.32,391.56,6525.0,370.3174,370.6105,369.9015,370.1284,6525.0
2022-02-22 13:40:00,391.72,392.05,390.49,390.5,8458.0,370.2796,370.5916,369.117,369.1264,8458.0
2022-02-22 13:50:00,390.31,390.59,390.14,390.53,4498.0,368.9468,369.2115,368.7861,369.1548,4498.0
2022-02-22 14:00:00,390.22,390.28,389.12,389.31,7771.0,368.8617,368.9185,367.8219,368.0015,7771.0
2022-02-22 14:10:00,389.37,389.97,389.03,389.97,7638.0,368.0583,368.6254,367.7369,368.6254,7638.0
2022-02-22 14:20:00,389.97,390.31,388.97,389.62,10191.0,368.6254,368.9468,367.6802,368.2946,10191.0
2022-02-22 14:30:00,389.88,390.63,389.45,389.85,9578.0,368.5403,369.2493,368.1339,368.512,9578.0
2022-02-22 14:40:00,390.07,390.88,389.52,390.18,4287.0,368.7199,369.4856,368.2,368.8239,4287.0
2022-02-22 14:50:00,391.52,391.81,391.15,391.15,7280.0,370.0906,370.3647,369.7408,369.7408,7280.0
2022-02-22 15:00:00,391.23,392.02,391.11,391.11,8160.0,369.8165,370.5632,369.703,369.703,8160.0
2022-02-22 15:10:00,391.12,391.94,391.01,391.17,3733.0,369.7125,370.4876,369.6085,369.7597,3733.0
2022-02-22 15:20:00,391.04,392.07,391.0,391.61,8452.0,369.6369,370.6105,369.599,370.1757,8452.0
2022-02-22 15:30:00,391.61,392.25,391.13,392.13,12264.0,370.1757,370.7806,369.7219,370.6672,12264.0
2022-02-22 15:40:00,392.03,392.1,389.58,389.61,14748.0,370.5727,370.6388,368.2568,368.2851,14748.0
2022-02-22 15:50:00,388.95,390.77,388.89,390.5,28495.0,367.6612,369.3816,367.6045,369.1264,28495.0
2022-02-23 09:30:00,392.4,393.66,391.65,392.17,10080.0,370.9224,372.1135,370.2135,370.705,10080.0
2022-02-23 09:40:00,392.41,394.6,392.4,392.8,3887.0,370.9319,373.002,370.9224,371.3005,3887.0
2022-02-23 09:50:00,392.92,393.48,392.8,393.31,4816.0,371.414,371.9433,371.3005,371.7826,4816.0
2022-02-23 10:00:00,392.93,393.08,392.0,392.0,3648.0,371.4234,371.5652,370.5443,370.5443,3648.0
2022-02-23 10:10:00,391.77,391.82,390.79,391.51,3371.0,370.3269,370.3742,369.4005,370.0811,3371.0
2022-02-23 10:20:00,390.86,390.86,389.5,389.5,2351.0,369.4667,369.4667,368.1811,368.1811,2351.0
2022-02-23 10:30:00,389.61,389.61,388.08,388.83,10371.0,368.2851,368.2851,366.8389,367.5478,10371.0
2022-02-23 10:40:00,388.84,389.6,388.77,389.08,23438.0,367.5573,368.2757,367.4911,367.7841,23438.0
2022-02-23 10:50:00,389.19,390.45,389.18,389.53,3719.0,367.8881,369.0791,367.8787,368.2095,3719.0
2022-02-23 11:00:00,389.62,390.06,388.29,388.42,4770.0,368.2946,368.7105,367.0374,367.1603,4770.0
2022-02-23 11:10:00,388.39,389.14,388.13,388.99,4757.0,367.1319,367.8408,366.8861,367.6991,4757.0
2022-02-23 11:20:00,388.98,389.05,388.25,388.25,2504.0,367.6896,367.7558,366.9996,366.9996,2504.0
2022-02-23 11:30:00,388.34,389.26,388.23,388.23,6865.0,367.0846,367.9543,366.9807,366.9807,6865.0
2022-02-23 11:40:00,388.66,389.18,388.07,389.18,2071.0,367.3871,367.8787,366.8294,367.8787,2071.0
2022-02-23 11:50:00,389.11,389.32,388.51,388.66,2192.0,367.8125,368.011,367.2453,367.3871,2192.0
2022-02-23 12:00:00,388.53,388.64,388.39,388.56,2174.0,367.2642,367.3682,367.1319,367.2926,2174.0
2022-02-23 12:10:00,388.8,388.91,388.44,388.9,3011.0,367.5195,367.6234,367.1792,367.614,3011.0
2022-02-23 12:20:00,388.79,389.19,388.78,389.07,3011.0,367.51,367.8881,367.5006,367.7747,3011.0
2022-02-23 12:30:00,389.08,389.27,388.49,388.49,7243.0,367.7841,367.9637,367.2264,367.2264,7243.0
2022-02-23 12:40:00,388.77,388.9,388.11,388.11,2532.0,367.4911,367.614,366.8672,366.8672,2532.0
2022-02-23 12:50:00,388.26,388.37,387.78,388.13,6101.0,367.009,367.113,366.5553,366.8861,6101.0
2022-02-23 13:00:00,388.19,388.19,387.6,387.69,902.0,366.9428,366.9428,366.3851,366.4702,902.0
2022-02-23 13:10:00,387.59,387.7,387.09,387.67,4376.0,366.3757,366.4797,365.9031,366.4513,4376.0
2022-02-23 13:20:00,387.7,388.05,387.47,387.65,3428.0,366.4797,366.8105,366.2623,366.4324,3428.0
2022-02-23 13:30:00,387.34,387.34,386.22,386.82,11959.0,366.1394,366.1394,365.0807,365.6478,11959.0
2022-02-23 13:40:00,386.69,388.32,386.69,388.18,4171.0,365.5249,367.0657,365.5249,366.9334,4171.0
2022-02-23 13:50:00,388.17,388.17,387.0,387.01,3029.0,366.9239,366.9239,365.818,365.8274,3029.0
2022-02-23 14:00:00,387.19,387.27,386.3,386.3,7683.0,365.9976,366.0732,365.1563,365.1563,7683.0
2022-02-23 14:10:00,386.46,386.77,385.94,386.19,7396.0,365.3075,365.6006,364.816,365.0523,7396.0
2022-02-23 14:20:00,386.38,386.64,385.79,386.07,4991.0,365.2319,365.4777,364.6742,364.9389,4991.0
2022-02-23 14:30:00,386.08,386.2,385.7,386.02,4239.0,364.9483,365.0618,364.5891,364.8916,4239.0
2022-02-23 14:40:00,385.74,385.91,385.13,385.48,3622.0,364.6269,364.7876,364.0503,364.3812,3622.0
2022-02-23 14:50:00,385.5,385.87,385.33,385.6,4121.0,364.4001,364.7498,364.2394,364.4946,4121.0
2022-02-23 15:00:00,385.47,385.69,384.84,385.2,6588.0,364.3717,364.5797,363.7762,364.1165,6588.0
2022-02-23 15:10:00,385.31,386.2,385.04,385.74,6123.0,364.2205,365.0618,363.9653,364.6269,6123.0
2022-02-23 15:20:00,385.85,386.76,385.82,386.73,8330.0,364.7309,365.5911,364.7026,365.5628,8330.0
2022-02-23 15:30:00,386.42,386.86,385.97,385.97,10239.0,365.2697,365.6856,364.8444,364.8444,10239.0
2022-02-23 15:40:00,385.83,386.02,385.31,385.56,14116.0,364.712,364.8916,364.2205,364.4568,14116.0
2022-02-23 15:50:00,385.51,386.17,385.21,386.1,41191.0,364.4095,365.0334,364.126,364.9672,41191.0
2022-02-24 09:30:00,395.62,399.62,392.79,393.86,70641.0,373.9662,377.7472,371.2911,372.3025,70641.0
2022-02-24 09:40:00,393.81,397.03,393.18,396.57,57078.0,372.2552,375.299,371.6597,374.8642,57078.0
2022-02-24 09:50:00,396.81,402.9,395.52,399.84,90807.0,375.091,380.8477,373.8716,377.9552,90807.0
2022-02-24 10:00:00,400.0,400.53,396.59,396.8,56102.0,378.1064,378.6074,374.8831,375.0816,56102.0
2022-02-24 10:10:00,396.83,397.5,393.48,393.5,18917.0,375.1099,375.7433,371.9433,371.9622,18917.0
2022-02-24 10:20:00,393.26,393.99,391.04,391.12,29562.0,371.7353,372.4254,369.6369,369.7125,29562.0
2022-02-24 10:30:00,390.89,393.44,390.14,393.43,38426.0,369.4951,371.9055,368.7861,371.896,38426.0
2022-02-24 10:40:00,393.1,394.44,392.39,393.54,19229.0,371.5841,372.8508,370.913,372.0,19229.0
2022-02-24 10:50:00,393.13,394.18,391.32,391.95,10968.0,371.6125,372.605,369.9015,370.497,10968.0
2022-02-24 11:00:00,391.59,392.37,391.26,391.72,17931.0,370.1568,370.8941,369.8448,370.2796,17931.0
2022-02-24 11:10:00,391.93,392.2,391.25,391.52,11078.0,370.4781,370.7334,369.8354,370.0906,11078.0
2022-02-24 11:20:00,391.2,391.27,389.98,390.58,9856.0,369.7881,369.8543,368.6349,369.202,9856.0
2022-02-24 11:30:00,390.62,391.93,389.99,391.46,16754.0,369.2398,370.4781,368.6443,370.0339,16754.0
2022-02-24 11:40:00,391.56,391.56,390.12,390.58,25485.0,370.1284,370.1284,368.7672,369.202,25485.0
2022-02-24 11:50:00,390.66,391.7,390.32,391.53,8913.0,369.2777,370.2607,368.9563,370.1,8913.0
2022-02-24 12:00:00,391.54,391.87,390.69,390.69,7257.0,370.1095,370.4214,369.306,369.306,7257.0
2022-02-24 12:10:00,390.55,391.46,390.42,391.44,6682.0,369.1737,370.0339,369.0508,370.015,6682.0
2022-02-24 12:20:00,391.64,391.77,390.55,391.77,7652.0,370.204,370.3269,369.1737,370.3269,7652.0
2022-02-24 12:30:00,391.69,391.94,390.72,391.56,12826.0,370.2513,370.4876,369.3344,370.1284,12826.0
2022-02-24 12:40:00,391.63,392.8,391.43,392.51,25781.0,370.1946,371.3005,370.0055,371.0264,25781.0
2022-02-24 12:50:00,392.55,392.78,390.86,391.1,8330.0,371.0642,371.2816,369.4667,369.6936,8330.0
2022-02-24 13:00:00,391.13,391.66,390.61,391.59,7194.0,369.7219,370.2229,369.2304,370.1568,7194.0
2022-02-24 13:10:00,391.38,391.61,390.95,390.99,8524.0,369.9582,370.1757,369.5518,369.5896,8524.0
2022-02-24 13:20:00,390.94,391.32,390.32,391.15,9537.0,369.5423,369.9015,368.9563,369.7408,9537.0
2022-02-24 13:30:00,391.12,392.25,391.0,392.21,13319.0,369.7125,370.7806,369.599,370.7428,13319.0
2022-02-24 13:40:00,392.26,392.8,391.47,392.8,7247.0,370.7901,371.3005,370.0433,371.3005,7247.0
2022-02-24 13:50:00,393.6,393.6,391.14,391.5,9372.0,372.0567,372.0567,369.7314,370.0717,9372.0
2022-02-24 14:00:00,391.72,392.67,391.42,391.42,5830.0,370.2796,371.1776,369.9961,369.9961,5830.0
2022-02-24 14:10:00,391.63,392.93,391.62,392.93,8133.0,370.1946,371.4234,370.1851,371.4234,8133.0
2022-02-24 14:20:00,392.93,394.17,392.9,393.92,5789.0,371.4234,372.5955,371.395,372.3592,5789.0
2022-02-24 14:30:00,393.61,394.1,393.27,393.61,13010.0,372.0662,372.5294,371.7448,372.0662,13010.0
2022-02-24 14:40:00,393.83,394.16,393.24,394.0,23269.0,372.2741,372.5861,371.7164,372.4348,23269.0
2022-02-24 14:50:00,393.95,394.54,393.51,394.05,28300.0,372.3876,372.9453,371.9717,372.4821,28300.0
2022-02-24 15:00:00,393.95,394.15,392.72,392.87,23886.0,372.3876,372.5766,371.2249,371.3667,23886.0
2022-02-24 15:10:00,392.76,393.98,392.7,393.29,10858.0,371.2627,372.4159,371.206,371.7637,10858.0
2022-02-24 15:20:00,393.2,393.22,391.18,391.6,11622.0,371.6786,371.6975,369.7692,370.1662,11622.0
2022-02-24 15:30:00,391.43,394.41,391.29,394.41,37233.0,370.0055,372.8224,369.8732,372.8224,37233.0
2022-02-24 15:40:00,394.43,395.35,394.32,394.97,51284.0,372.8413,373.711,372.7373,373.3517,51284.0
2022-02-24 15:50:00,395.07,396.35,394.6,395.49,106907.0,373.4463,374.6562,373.002,373.8433,106907.0
2022-02-25 09:30:00,393.34,399.75,393.34,399.61,34113.0,373.2359,379.3183,373.2359,379.1854,34113.0
2022-02-25 09:40:00,399.47,400.89,398.69,398.7,10668.0,379.0526,380.4,378.3124,378.3219,10668.0
2022-02-25 09:50:00,399.0,399.39,397.0,397.77,10632.0,378.6066,378.9767,376.7088,377.4395,10632.0
2022-02-25 10:00:00,397.81,399.25,397.11,398.87,7448.0,377.4774,378.8438,376.8132,378.4832,7448.0
2022-02-25 10:10:00,398.94,400.79,398.61,400.58,11431.0,378.5497,380.3051,378.2365,380.1058,11431.0
2022-02-25 10:20:00,400.85,402.94,400.58,402.87,9264.0,380.362,382.3452,380.1058,382.2788,9264.0
2022-02-25 10:30:00,402.78,403.42,402.37,403.37,19418.0,382.1934,382.8007,381.8043,382.7532,19418.0
2022-02-25 10:40:00,403.44,404.23,402.16,404.23,21245.0,382.8197,383.5693,381.6051,383.5693,21245.0
2022-02-25 10:50:00,404.34,404.94,403.18,403.5,24378.0,383.6737,384.243,382.5729,382.8766,24378.0
2022-02-25 11:00:00,403.7,406.57,403.55,406.51,12499.0,383.0664,385.7897,382.924,385.7327,12499.0
2022-02-25 11:10:00,406.12,407.0,405.9,406.18,11369.0,385.3627,386.1977,385.1539,385.4196,11369.0
2022-02-25 11:20:00,406.13,407.58,405.82,407.26,13791.0,385.3722,386.7481,385.078,386.4444,13791.0
2022-02-25 11:30:00,407.25,408.0,406.8,407.07,16989.0,386.4349,387.1466,386.0079,386.2641,16989.0
2022-02-25 11:40:00,406.96,407.43,406.59,406.75,9690.0,386.1597,386.6057,385.8087,385.9605,9690.0
2022-02-25 11:50:00,406.47,407.23,406.28,406.99,7552.0,385.6948,386.4159,385.5145,386.1882,7552.0
2022-02-25 12:00:00,406.46,406.84,406.02,406.25,9941.0,385.6853,386.0459,385.2678,385.486,9941.0
2022-02-25 12:10:00,406.18,407.5,406.18,407.4,7224.0,385.4196,386.6721,385.4196,386.5773,7224.0
2022-02-25 12:20:00,407.2,409.19,406.96,408.54,16593.0,386.3875,388.2758,386.1597,387.659,16593.0
2022-02-25 12:30:00,408.75,408.75,407.99,408.45,6969.0,387.8583,387.8583,387.1371,387.5736,6969.0
2022-02-25 12:40:00,408.67,408.98,408.12,408.77,8519.0,387.7823,388.0765,387.2605,387.8772,8519.0
2022-02-25 12:50:00,408.74,409.26,408.46,408.7,12429.0,387.8488,388.3422,387.5831,387.8108,12429.0
2022-02-25 13:00:00,408.7,409.09,408.17,408.24,4949.0,387.8108,388.1809,387.3079,387.3743,4949.0
2022-02-25 13:10:00,408.44,409.65,407.59,409.43,8538.0,387.5641,388.7123,386.7575,388.5035,8538.0
2022-02-25 13:20:00,409.21,409.42,408.85,409.17,6585.0,388.2947,388.494,387.9531,388.2568,6585.0
2022-02-25 13:30:00,409.32,409.58,408.95,409.25,20760.0,388.3991,388.6458,388.048,388.3327,20760.0
2022-02-25 13:40:00,409.38,411.08,409.28,410.83,10604.0,388.4561,390.0692,388.3612,389.8319,10604.0
2022-02-25 13:50:00,410.71,410.92,409.78,409.78,9764.0,389.7181,389.9173,388.8356,388.8356,9764.0
2022-02-25 14:00:00,409.5,410.59,409.42,410.06,17640.0,388.5699,389.6042,388.494,389.1013,17640.0
2022-02-25 14:10:00,410.21,410.21,408.33,408.33,8302.0,389.2436,389.2436,387.4597,387.4597,8302.0
2022-02-25 14:20:00,408.5,408.87,408.17,408.52,11980.0,387.621,387.9721,387.3079,387.64,11980.0
2022-02-25 14:30:00,408.65,408.94,407.09,407.16,11413.0,387.7634,388.0385,386.2831,386.3495,11413.0
2022-02-25 14:40:00,406.93,407.3,406.8,406.82,16342.0,386.1313,386.4824,386.0079,386.0269,16342.0
2022-02-25 14:50:00,406.82,407.27,406.3,406.93,9408.0,386.0269,386.4539,385.5335,386.1313,9408.0
2022-02-25 15:00:00,406.89,408.31,406.29,407.14,19661.0,386.0933,387.4407,385.524,386.3305,19661.0
2022-02-25 15:10:00,406.72,407.78,406.38,407.67,8610.0,385.932,386.9378,385.6094,386.8335,8610.0
2022-02-25 15:20:00,407.84,409.24,407.63,408.84,27270.0,386.9948,388.3232,386.7955,387.9437,27270.0
2022-02-25 15:30:00,408.88,409.51,407.38,407.73,43926.0,387.9816,388.5794,386.5583,386.8904,43926.0
2022-02-25 15:40:00,407.79,410.4,407.79,410.4,51298.0,386.9473,389.4239,386.9473,389.4239,51298.0
2022-02-25 15:50:00,410.42,410.93,408.37,409.66,125984.0,389.4429,389.9268,387.4977,388.7217,125984.0
2022-02-28 09:30:00,414.31,426.7,413.93,425.16,134223.0,393.1341,404.8908,392.7735,403.4295,134223.0
2022-02-28 09:40:00,425.03,429.07,425.01,428.84,67837.0,403.3062,407.1397,403.2872,406.9214,67837.0
2022-02-28 09:50:00,428.8,430.01,427.63,428.75,51749.0,406.8835,408.0316,405.7733,406.836,51749.0
2022-02-28 10:00:00,428.53,431.33,427.3,430.68,41637.0,406.6273,409.2842,405.4601,408.6674,41637.0
2022-02-28 10:10:00,430.68,437.73,430.68,437.41,88465.0,408.6674,415.357,408.6674,415.0534,88465.0
2022-02-28 10:20:00,436.83,438.19,434.35,434.35,54556.0,414.503,415.7935,412.1498,412.1498,54556.0
2022-02-28 10:30:00,433.96,437.65,433.62,436.23,53534.0,411.7797,415.2811,411.4571,413.9337,53534.0
2022-02-28 10:40:00,436.21,436.93,434.94,435.37,21149.0,413.9147,414.5979,412.7096,413.1177,21149.0
2022-02-28 10:50:00,435.34,435.62,432.26,434.09,28241.0,413.0892,413.3549,410.1666,411.9031,28241.0
2022-02-28 11:00:00,433.53,436.44,433.52,435.68,16974.0,411.3717,414.133,411.3622,413.4118,16974.0
2022-02-28 11:10:00,435.87,437.37,435.01,435.01,26812.0,413.5921,415.0154,412.7761,412.7761,26812.0
2022-02-28 11:20:00,435.02,436.15,434.05,435.82,23979.0,412.7856,413.8578,411.8651,413.5447,23979.0
2022-02-28 11:30:00,435.99,437.56,435.94,436.5,27450.0,413.706,415.1957,413.6585,414.1899,27450.0
2022-02-28 11:40:00,436.46,437.34,436.0,436.67,21779.0,414.152,414.987,413.7155,414.3512,21779.0
2022-02-28 11:50:00,436.28,439.15,436.28,438.88,25667.0,413.9812,416.7045,413.9812,416.4483,25667.0
2022-02-28 12:00:00,439.01,439.23,435.9,436.04,39651.0,416.5716,416.7804,413.6206,413.7534,39651.0
2022-02-28 12:10:00,436.03,436.18,435.0,435.59,31625.0,413.7439,413.8863,412.7666,413.3264,31625.0
2022-02-28 12:20:00,435.5,436.28,434.5,435.29,29661.0,413.241,413.9812,412.2921,413.0418,29661.0
2022-02-28 12:30:00,435.16,435.26,433.22,435.12,32448.0,412.9184,413.0133,411.0776,412.8804,32448.0
2022-02-28 12:40:00,435.17,435.95,432.41,433.82,28847.0,412.9279,413.668,410.309,411.6469,28847.0
2022-02-28 12:50:00,433.58,433.85,431.17,431.44,32253.0,411.4192,411.6754,409.1323,409.3885,32253.0
2022-02-28 13:00:00,431.52,433.38,431.27,433.01,15687.0,409.4644,411.2294,409.2272,410.8783,15687.0
2022-02-28 13:10:00,432.83,433.6,430.83,430.98,12703.0,410.7075,411.4381,408.8097,408.952,12703.0
2022-02-28 13:20:00,430.91,431.99,430.63,431.64,8922.0,408.8856,409.9104,408.6199,409.5783,8922.0
2022-02-28 13:30:00,431.43,432.58,431.2,431.92,16401.0,409.379,410.4703,409.1608,409.844,16401.0
2022-02-28 13:40:00,432.22,433.09,431.38,432.51,15185.0,410.1287,410.9542,409.3316,410.4038,15185.0
2022-02-28 13:50:00,432.71,433.12,432.1,433.0,9958.0,410.5936,410.9827,410.0148,410.8688,9958.0
2022-02-28 14:00:00,433.0,433.25,429.53,429.53,22673.0,410.8688,411.106,407.5762,407.5762,22673.0
2022-02-28 14:10:00,429.73,430.23,428.62,430.23,17154.0,407.7659,408.2404,406.7127,408.2404,17154.0
2022-02-28 14:20:00,430.15,431.23,429.61,430.98,12046.0,408.1645,409.1893,407.6521,408.952,12046.0
2022-02-28 14:30:00,430.81,431.84,430.0,431.68,34862.0,408.7907,409.7681,408.0221,409.6163,34862.0
2022-02-28 14:40:00,431.59,432.86,431.25,432.72,14319.0,409.5309,410.736,409.2082,410.6031,14319.0
2022-02-28 14:50:00,432.81,435.38,432.62,434.56,19089.0,410.6885,413.1272,410.5082,412.3491,19089.0
2022-02-28 15:00:00,434.73,435.41,433.96,435.21,18867.0,412.5104,413.1556,411.7797,412.9658,18867.0
2022-02-28 15:10:00,435.08,437.0,434.63,436.96,23951.0,412.8425,414.6644,412.4155,414.6264,23951.0
2022-02-28 15:20:00,436.96,437.98,436.67,436.98,40955.0,414.6264,415.5943,414.3512,414.6454,40955.0
2022-02-28 15:30:00,436.98,437.88,436.37,437.22,50295.0,414.6454,415.4994,414.0666,414.8731,50295.0
2022-02-28 15:40:00,437.28,440.31,437.28,439.86,67568.0,414.93,417.8052,414.93,417.3782,67568.0
2022-02-28 15:50:00,440.03,442.94,439.99,441.97,210701.0,417.5395,420.3008,417.5015,419.3803,210701.0
2022-03-01 09:30:00,444.33,449.2,443.71,448.19,87677.0,421.6197,426.2408,421.0314,425.2824,87677.0
2022-03-01 09:40:00,448.22,452.87,446.9,452.86,44130.0,425.3109,429.7232,424.0584,429.7137,44130.0
2022-03-01 09:50:00,452.83,455.0,449.79,455.0,44717.0,429.6853,431.7444,426.8006,431.7444,44717.0
2022-03-01 10:00:00,455.06,456.56,453.82,454.32,39122.0,431.8013,433.2246,430.6247,431.0991,39122.0
2022-03-01 10:10:00,454.13,456.95,453.7,453.92,31346.0,430.9188,433.5947,430.5108,430.7196,31346.0
2022-03-01 10:20:00,453.61,454.74,452.27,453.25,36924.0,430.4254,431.4976,429.1539,430.0838,36924.0
2022-03-01 10:30:00,453.06,453.63,450.67,451.55,50758.0,429.9035,430.4444,427.6357,428.4707,50758.0
2022-03-01 10:40:00,451.59,451.66,450.21,450.57,33409.0,428.5086,428.5751,427.1992,427.5408,33409.0
2022-03-01 10:50:00,450.57,452.6,450.5,450.91,30136.0,427.5408,429.467,427.4744,427.8634,30136.0
2022-03-01 11:00:00,450.8,453.35,450.58,452.38,41688.0,427.759,430.1787,427.5503,429.2583,41688.0
2022-03-01 11:10:00,452.51,455.69,452.51,454.23,28896.0,429.3816,432.3991,429.3816,431.0137,28896.0
2022-03-01 11:20:00,454.23,455.5,452.19,452.59,39101.0,431.0137,432.2188,429.078,429.4575,39101.0
2022-03-01 11:30:00,452.51,452.83,450.95,451.96,35192.0,429.3816,429.6853,427.9014,428.8597,35192.0
2022-03-01 11:40:00,452.1,452.1,448.0,449.36,41392.0,428.9926,428.9926,425.1021,426.3926,41392.0
2022-03-01 11:50:00,449.36,449.91,448.42,449.91,24016.0,426.3926,426.9145,425.5007,426.9145,24016.0
2022-03-01 12:00:00,449.77,449.78,446.53,446.88,34447.0,426.7817,426.7912,423.7073,424.0394,34447.0
2022-03-01 12:10:00,446.96,449.53,446.35,449.35,16285.0,424.1153,426.5539,423.5365,426.3831,16285.0
2022-03-01 12:20:00,449.36,451.07,448.94,450.78,27354.0,426.3926,428.0152,425.9941,427.74,27354.0
2022-03-01 12:30:00,450.75,452.34,450.75,451.91,10526.0,427.7116,429.2203,427.7116,428.8123,10526.0
2022-03-01 12:40:00,452.05,453.52,451.81,453.2,11970.0,428.9451,430.34,428.7174,430.0364,11970.0
2022-03-01 12:50:00,453.27,453.27,451.73,451.87,11824.0,430.1028,430.1028,428.6415,428.7743,11824.0
2022-03-01 13:00:00,451.69,453.08,451.38,453.04,14618.0,428.6035,429.9225,428.3094,429.8845,14618.0
2022-03-01 13:10:00,453.02,453.73,452.13,453.43,12155.0,429.8656,430.5393,429.021,430.2546,12155.0
2022-03-01 13:20:00,453.46,454.12,452.5,453.82,14895.0,430.2831,430.9093,429.3721,430.6247,14895.0
2022-03-01 13:30:00,453.69,454.67,452.61,454.67,16545.0,430.5013,431.4312,429.4765,431.4312,16545.0
2022-03-01 13:40:00,454.65,455.75,454.1,454.72,10711.0,431.4122,432.456,430.8904,431.4787,10711.0
2022-03-01 13:50:00,454.52,454.91,454.1,454.1,33728.0,431.2889,431.659,430.8904,430.8904,33728.0
2022-03-01 14:00:00,454.14,455.67,453.75,454.95,26624.0,430.9283,432.3801,430.5582,431.6969,26624.0
2022-03-01 14:10:00,454.89,455.17,454.0,454.97,18574.0,431.64,431.9057,430.7955,431.7159,18574.0
2022-03-01 14:20:00,455.22,455.79,454.7,455.3,13258.0,431.9531,432.494,431.4597,432.029,13258.0
2022-03-01 14:30:00,455.01,455.17,454.15,454.89,15905.0,431.7538,431.9057,430.9378,431.64,15905.0
2022-03-01 14:40:00,454.8,455.79,454.34,455.19,16369.0,431.5546,432.494,431.1181,431.9246,16369.0
2022-03-01 14:50:00,455.1,455.13,453.96,454.79,22647.0,431.8392,431.8677,430.7575,431.5451,22647.0
2022-03-01 15:00:00,454.68,457.09,454.51,456.87,22888.0,431.4407,433.7275,431.2794,433.5188,22888.0
2022-03-01 15:10:00,456.7,456.81,454.43,454.63,16767.0,433.3575,433.4618,431.2035,431.3933,16767.0
2022-03-01 15:20:00,454.65,456.03,454.59,455.14,35638.0,431.4122,432.7217,431.3553,431.8772,35638.0
2022-03-01 15:30:00,455.0,455.67,454.45,454.96,19397.0,431.7444,432.3801,431.2225,431.7064,19397.0
2022-03-01 15:40:00,454.95,455.9,453.69,453.7,23542.0,431.6969,432.5984,430.5013,430.5108,23542.0
2022-03-01 15:50:00,453.14,456.15,452.41,455.87,158891.0,429.9794,432.8356,429.2867,432.5699,158891.0
2022-03-02 09:30:00,451.77,452.0,446.13,446.4,116756.0,428.6794,428.8977,423.3277,423.5839,116756.0
2022-03-02 09:40:00,446.44,447.29,438.72,439.51,83447.0,423.6219,424.4284,416.2964,417.0461,83447.0
2022-03-02 09:50:00,439.36,442.01,436.06,441.2,56773.0,416.9037,419.4183,413.7724,418.6497,56773.0
2022-03-02 10:00:00,441.8,446.27,441.47,444.22,107509.0,419.219,423.4606,418.9059,421.5153,107509.0
2022-03-02 10:10:00,443.57,449.98,443.57,449.73,52417.0,420.8986,426.9809,420.8986,426.7437,52417.0
2022-03-02 10:20:00,449.53,453.09,449.53,451.11,28847.0,426.5539,429.932,426.5539,428.0532,28847.0
2022-03-02 10:30:00,450.42,452.85,448.73,451.25,18987.0,427.3984,429.7042,425.7948,428.186,18987.0
2022-03-02 10:40:00,451.19,454.99,450.57,454.08,16292.0,428.1291,431.7349,427.5408,430.8714,16292.0
2022-03-02 10:50:00,454.21,457.54,452.34,456.74,26899.0,430.9947,434.1545,429.2203,433.3954,26899.0
2022-03-02 11:00:00,456.8,457.0,453.22,456.06,32108.0,433.4524,433.6421,430.0553,432.7502,32108.0
2022-03-02 11:10:00,455.32,455.32,449.01,449.31,32584.0,432.048,432.048,426.0605,426.3452,32584.0
2022-03-02 11:20:00,449.32,451.34,446.78,446.96,29489.0,426.3547,428.2714,423.9445,424.1153,29489.0
2022-03-02 11:30:00,447.16,450.53,447.16,448.82,20206.0,424.3051,427.5028,424.3051,425.8802,20206.0
2022-03-02 11:40:00,448.81,451.63,448.81,449.64,29707.0,425.8707,428.5466,425.8707,426.6583,29707.0
2022-03-02 11:50:00,449.62,452.09,449.12,452.09,15002.0,426.6393,428.9831,426.1649,428.9831,15002.0
2022-03-02 12:00:00,452.37,453.53,451.79,452.22,11799.0,429.2488,430.3495,428.6984,429.1064,11799.0
2022-03-02 12:10:00,452.34,452.63,450.18,451.28,9563.0,429.2203,429.4955,427.1707,428.2145,9563.0
2022-03-02 12:20:00,451.4,452.86,450.36,452.18,12032.0,428.3284,429.7137,427.3415,429.0685,12032.0
2022-03-02 12:30:00,452.32,452.42,450.47,450.64,13725.0,429.2013,429.2962,427.4459,427.6072,13725.0
2022-03-02 12:40:00,450.47,451.24,450.33,451.16,5763.0,427.4459,428.1765,427.313,428.1006,5763.0
2022-03-02 12:50:00,451.29,452.03,450.65,451.56,8341.0,428.224,428.9262,427.6167,428.4802,8341.0
2022-03-02 13:00:00,451.62,452.0,450.58,451.37,9537.0,428.5371,428.8977,427.5503,428.2999,9537.0
2022-03-02 13:10:00,451.34,452.11,451.18,451.33,10130.0,428.2714,429.0021,428.1196,428.2619,10130.0
2022-03-02 13:20:00,451.18,452.46,451.18,451.95,7879.0,428.1196,429.3342,428.1196,428.8502,7879.0
2022-03-02 13:30:00,451.83,452.71,451.82,452.22,7299.0,428.7364,429.5714,428.7269,429.1064,7299.0
2022-03-02 13:40:00,452.38,453.37,452.02,452.33,8598.0,429.2583,430.1977,428.9167,429.2108,8598.0
2022-03-02 13:50:00,452.5,453.86,452.45,453.46,8965.0,429.3721,430.6626,429.3247,430.2831,8965.0
2022-03-02 14:00:00,453.65,453.8,451.33,452.09,14637.0,430.4634,430.6057,428.2619,428.9831,14637.0
2022-03-02 14:10:00,452.24,452.54,451.64,451.96,8566.0,429.1254,429.4101,428.5561,428.8597,8566.0
2022-03-02 14:20:00,451.97,452.19,451.02,452.04,10725.0,428.8692,429.078,427.9678,428.9356,10725.0
2022-03-02 14:30:00,452.37,454.52,452.19,453.61,15649.0,429.2488,431.2889,429.078,430.4254,15649.0
2022-03-02 14:40:00,453.36,453.43,452.5,453.07,7170.0,430.1882,430.2546,429.3721,429.913,7170.0
2022-03-02 14:50:00,453.41,453.86,452.12,452.8,9684.0,430.2356,430.6626,429.0116,429.6568,9684.0
2022-03-02 15:00:00,452.98,453.65,452.2,452.2,12936.0,429.8276,430.4634,429.0875,429.0875,12936.0
2022-03-02 15:10:00,452.28,453.69,452.16,453.34,21444.0,429.1634,430.5013,429.0495,430.1692,21444.0
2022-03-02 15:20:00,453.13,454.56,452.67,454.47,26548.0,429.9699,431.3268,429.5334,431.2414,26548.0
2022-03-02 15:30:00,454.51,455.55,453.74,454.25,32527.0,431.2794,432.2662,430.5488,431.0327,32527.0
2022-03-02 15:40:00,454.13,455.61,453.87,455.18,37499.0,430.9188,432.3232,430.6721,431.9152,37499.0
2022-03-02 15:50:00,455.56,455.89,453.08,453.24,68148.0,432.2757,432.5889,429.9225,430.0743,68148.0
2022-03-03 09:30:00,452.4,455.09,442.81,443.88,63333.0,429.2772,431.8298,420.1774,421.1927,63333.0
2022-03-03 09:40:00,444.37,448.77,442.61,445.42,66334.0,421.6577,425.8328,419.9876,422.654,66334.0
2022-03-03 09:50:00,445.3,450.0,441.37,449.98,71133.0,422.5401,426.9999,418.811,426.9809,71133.0
2022-03-03 10:00:00,450.19,450.19,443.23,446.9,38705.0,427.1802,427.1802,420.5759,424.0584,38705.0
2022-03-03 10:10:00,447.31,448.52,445.75,447.64,62689.0,424.4474,425.5956,422.9671,424.7605,62689.0
2022-03-03 10:20:00,448.03,449.41,446.47,447.72,41745.0,425.1306,426.4401,423.6503,424.8364,41745.0
2022-03-03 10:30:00,447.72,451.24,447.52,448.81,36483.0,424.8364,428.1765,424.6467,425.8707,36483.0
2022-03-03 10:40:00,448.47,450.1,447.69,448.5,11889.0,425.5481,427.0948,424.808,425.5766,11889.0
2022-03-03 10:50:00,448.65,448.98,445.92,447.08,8434.0,425.7189,426.032,423.1284,424.2292,8434.0
2022-03-03 11:00:00,447.08,447.42,445.3,445.39,19076.0,424.2292,424.5518,422.5401,422.6255,19076.0
2022-03-03 11:10:00,445.07,445.75,444.38,445.6,19023.0,422.3219,422.9671,421.6672,422.8248,19023.0
2022-03-03 11:20:00,445.58,446.96,445.13,446.26,13000.0,422.8058,424.1153,422.3788,423.4511,13000.0
2022-03-03 11:30:00,446.65,448.18,446.64,447.83,18182.0,423.8211,425.2729,423.8116,424.9408,18182.0
2022-03-03 11:40:00,447.44,448.71,446.8,448.38,4816.0,424.5708,425.7758,423.9635,425.4627,4816.0
2022-03-03 11:50:00,448.86,449.15,448.22,448.64,9292.0,425.9182,426.1934,425.3109,425.7094,9292.0
2022-03-03 12:00:00,448.2,451.24,448.17,451.14,8370.0,425.2919,428.1765,425.2634,428.0816,8370.0
2022-03-03 12:10:00,450.7,452.64,450.48,452.46,10440.0,427.6641,429.505,427.4554,429.3342,10440.0
2022-03-03 12:20:00,452.21,452.21,451.19,451.32,5755.0,429.097,429.097,428.1291,428.2524,5755.0
2022-03-03 12:30:00,451.12,452.29,449.54,450.57,40650.0,428.0627,429.1729,426.5634,427.5408,40650.0
2022-03-03 12:40:00,450.74,451.48,449.55,449.56,9761.0,427.7021,428.4043,426.5729,426.5824,9761.0
2022-03-03 12:50:00,449.8,450.35,449.0,449.88,5889.0,426.8101,427.332,426.051,426.886,5889.0
2022-03-03 13:00:00,449.72,449.94,446.84,446.99,19224.0,426.7342,426.943,424.0014,424.1438,19224.0
2022-03-03 13:10:00,446.91,448.88,446.69,448.57,6402.0,424.0678,425.9372,423.8591,425.643,6402.0
2022-03-03 13:20:00,448.68,449.53,448.68,449.11,3595.0,425.7474,426.5539,425.7474,426.1554,3595.0
2022-03-03 13:30:00,449.21,449.57,448.32,449.05,4588.0,426.2503,426.5919,425.4058,426.0985,4588.0
2022-03-03 13:40:00,448.92,450.1,448.92,449.83,9157.0,425.9751,427.0948,425.9751,426.8386,9157.0
2022-03-03 13:50:00,450.1,450.61,449.17,449.57,23644.0,427.0948,427.5787,426.2123,426.5919,23644.0
2022-03-03 14:00:00,449.56,450.77,449.4,449.61,11559.0,426.5824,427.7306,426.4306,426.6298,11559.0
2022-03-03 14:10:00,449.56,450.53,449.12,450.17,9999.0,426.5824,427.5028,426.1649,427.1612,9999.0
2022-03-03 14:20:00,449.99,450.26,449.19,449.42,8209.0,426.9904,427.2466,426.2313,426.4496,8209.0
2022-03-03 14:30:00,449.42,450.21,449.03,449.84,8749.0,426.4496,427.1992,426.0795,426.8481,8749.0
2022-03-03 14:40:00,449.83,450.6,449.33,449.43,8390.0,426.8386,427.5692,426.3642,426.459,8390.0
2022-03-03 14:50:00,449.23,449.41,448.33,449.32,15509.0,426.2693,426.4401,425.4153,426.3547,15509.0
2022-03-03 15:00:00,449.22,450.08,448.65,448.73,7447.0,426.2598,427.0758,425.7189,425.7948,7447.0
2022-03-03 15:10:00,448.65,449.96,448.52,449.96,11465.0,425.7189,426.962,425.5956,426.962,11465.0
2022-03-03 15:20:00,449.96,450.77,449.69,450.0,12046.0,426.962,427.7306,426.7058,426.9999,12046.0
2022-03-03 15:30:00,449.97,449.97,448.65,449.2,14476.0,426.9714,426.9714,425.7189,426.2408,14476.0
2022-03-03 15:40:00,449.21,450.75,448.5,450.75,34777.0,426.2503,427.7116,425.5766,427.7116,34777.0
2022-03-03 15:50:00,450.66,451.37,449.11,449.67,48913.0,427.6262,428.2999,426.1554,426.6868,48913.0
2022-03-04 09:30:00,454.14,454.14,450.03,452.0,30465.0,430.9283,430.9283,427.0284,428.8977,30465.0
2022-03-04 09:40:00,451.53,453.73,450.01,452.9,47819.0,428.4517,430.5393,427.0094,429.7517,47819.0
2022-03-04 09:50:00,453.18,456.35,453.06,455.07,25057.0,430.0174,433.0254,429.9035,431.8108,25057.0
2022-03-04 10:00:00,455.2,455.64,451.79,452.21,19137.0,431.9341,432.3516,428.6984,429.097,19137.0
2022-03-04 10:10:00,452.23,454.69,452.23,454.69,15904.0,429.1159,431.4502,429.1159,431.4502,15904.0
2022-03-04 10:20:00,454.54,454.89,452.89,454.14,16476.0,431.3079,431.64,429.7422,430.9283,16476.0
2022-03-04 10:30:00,454.19,454.22,452.45,452.88,9935.0,430.9758,431.0042,429.3247,429.7327,9935.0
2022-03-04 10:40:00,452.95,455.14,452.36,454.13,11927.0,429.7991,431.8772,429.2393,430.9188,11927.0
2022-03-04 10:50:00,454.31,457.99,454.18,457.74,16692.0,431.0896,434.5815,430.9663,434.3443,16692.0
2022-03-04 11:00:00,457.94,460.89,457.83,460.54,25153.0,434.5341,437.3333,434.4297,437.0012,25153.0
2022-03-04 11:10:00,460.38,461.4,457.62,461.33,55010.0,436.8494,437.8172,434.2304,437.7508,55010.0
2022-03-04 11:20:00,460.91,460.93,459.54,460.54,14610.0,437.3523,437.3713,436.0523,437.0012,14610.0
2022-03-04 11:30:00,460.58,461.22,459.81,460.7,13824.0,437.0392,437.6464,436.3085,437.153,13824.0
2022-03-04 11:40:00,460.71,461.32,459.5,461.32,26333.0,437.1625,437.7413,436.0144,437.7413,26333.0
2022-03-04 11:50:00,461.32,464.57,460.97,464.36,21999.0,437.7413,440.8252,437.4092,440.626,21999.0
2022-03-04 12:00:00,463.93,465.53,463.93,465.23,18215.0,440.2179,441.7362,440.2179,441.4515,18215.0
2022-03-04 12:10:00,465.17,466.11,464.15,464.15,11584.0,441.3946,442.2865,440.4267,440.4267,11584.0
2022-03-04 12:20:00,464.95,466.92,464.94,466.55,11000.0,441.1858,443.0551,441.1763,442.704,11000.0
2022-03-04 12:30:00,466.6,466.66,465.3,465.46,16049.0,442.7515,442.8084,441.5179,441.6697,16049.0
2022-03-04 12:40:00,465.3,465.98,465.19,465.74,13022.0,441.5179,442.1632,441.4135,441.9354,13022.0
2022-03-04 12:50:00,465.86,468.39,465.69,468.39,21331.0,442.0493,444.45,441.888,444.45,21331.0
2022-03-04 13:00:00,468.48,470.7,468.48,470.54,16290.0,444.5354,446.6419,444.5354,446.4901,16290.0
2022-03-04 13:10:00,470.67,471.51,470.33,471.24,23988.0,446.6134,447.4105,446.2908,447.1543,23988.0
2022-03-04 13:20:00,471.31,472.94,470.68,472.4,60635.0,447.2207,448.7674,446.6229,448.255,60635.0
2022-03-04 13:30:00,472.26,472.64,470.9,472.08,34832.0,448.1222,448.4827,446.8317,447.9514,34832.0
2022-03-04 13:40:00,471.84,472.19,471.04,472.16,27436.0,447.7236,448.0557,446.9645,448.0273,27436.0
2022-03-04 13:50:00,472.16,472.16,470.35,470.62,30328.0,448.0273,448.0273,446.3098,446.566,30328.0
2022-03-04 14:00:00,470.73,471.4,470.0,471.13,16237.0,446.6704,447.3061,445.9777,447.0499,16237.0
2022-03-04 14:10:00,471.22,472.02,470.74,471.15,51768.0,447.1353,447.8944,446.6799,447.0689,51768.0
2022-03-04 14:20:00,470.97,471.32,469.52,469.91,18433.0,446.8981,447.2302,445.5222,445.8923,18433.0
2022-03-04 14:30:00,469.76,470.73,469.67,470.11,22498.0,445.75,446.6704,445.6646,446.0821,22498.0
2022-03-04 14:40:00,470.07,470.07,469.27,469.53,15126.0,446.0441,446.0441,445.285,445.5317,15126.0
2022-03-04 14:50:00,469.59,469.67,467.79,468.03,20395.0,445.5886,445.6646,443.8806,444.1084,20395.0
2022-03-04 15:00:00,468.08,469.59,468.08,468.7,18255.0,444.1558,445.5886,444.1558,444.7441,18255.0
2022-03-04 15:10:00,468.71,468.71,466.91,467.12,18475.0,444.7536,444.7536,443.0456,443.2449,18475.0
2022-03-04 15:20:00,467.0,468.49,466.73,467.69,19824.0,443.131,444.5449,442.8748,443.7858,19824.0
2022-03-04 15:30:00,467.98,468.32,467.59,467.81,25539.0,444.0609,444.3836,443.6909,443.8996,25539.0
2022-03-04 15:40:00,467.88,469.08,467.43,468.0,26151.0,443.966,445.1047,443.539,444.0799,26151.0
2022-03-04 15:50:00,468.07,469.5,467.88,468.32,92102.0,444.1463,445.5032,443.966,444.3836,92102.0
2022-03-07 09:30:00,472.42,477.93,471.95,476.66,137757.0,448.274,453.5024,447.828,452.2973,137757.0
2022-03-07 09:40:00,476.92,481.86,476.61,477.74,118296.0,452.544,457.2315,452.2498,453.3221,118296.0
2022-03-07 09:50:00,477.86,483.64,476.57,480.63,88080.0,453.4359,458.9205,452.2119,456.0644,88080.0
2022-03-07 10:00:00,481.12,487.77,479.32,486.97,79163.0,456.5293,462.8394,454.8213,462.0803,79163.0
2022-03-07 10:10:00,487.03,490.27,486.59,489.53,80053.0,462.1373,465.2117,461.7197,464.5095,80053.0
2022-03-07 10:20:00,489.5,490.02,486.81,488.61,43926.0,464.481,464.9744,461.9285,463.6365,43926.0
2022-03-07 10:30:00,488.53,490.83,485.31,486.06,62920.0,463.5606,465.743,460.5052,461.2168,62920.0
2022-03-07 10:40:00,486.04,488.06,484.42,484.42,40172.0,461.1979,463.1146,459.6607,459.6607,40172.0
2022-03-07 10:50:00,484.53,484.81,480.8,480.98,37682.0,459.765,460.0307,456.2257,456.3965,37682.0
2022-03-07 11:00:00,480.92,482.61,478.8,482.06,47480.0,456.3395,457.9432,454.3279,457.4213,47480.0
2022-03-07 11:10:00,481.73,485.6,481.69,482.01,40629.0,457.1081,460.7803,457.0702,457.3738,40629.0
2022-03-07 11:20:00,482.22,483.87,481.32,483.1,18207.0,457.5731,459.1388,456.7191,458.4081,18207.0
2022-03-07 11:30:00,483.22,484.27,481.27,481.27,12916.0,458.522,459.5183,456.6717,456.6717,12916.0
2022-03-07 11:40:00,481.0,482.0,479.33,480.81,21269.0,456.4155,457.3643,454.8308,456.2352,21269.0
2022-03-07 11:50:00,480.75,480.76,478.46,480.23,20966.0,456.1782,456.1877,454.0053,455.6848,20966.0
2022-03-07 12:00:00,480.43,480.43,478.07,478.91,14196.0,455.8746,455.8746,453.6352,454.4323,14196.0
2022-03-07 12:10:00,479.16,479.39,475.14,475.14,17522.0,454.6695,454.8877,450.855,450.855,17522.0
2022-03-07 12:20:00,475.39,475.87,473.34,475.31,15244.0,451.0922,451.5477,449.147,451.0163,15244.0
2022-03-07 12:30:00,475.02,475.16,473.91,474.46,10771.0,450.7411,450.8739,449.6878,450.2097,10771.0
2022-03-07 12:40:00,474.39,474.39,472.67,474.01,21521.0,450.1433,450.1433,448.5112,449.7827,21521.0
2022-03-07 12:50:00,473.76,475.56,473.14,475.56,12750.0,449.5455,451.2535,448.9572,451.2535,12750.0
2022-03-07 13:00:00,475.38,476.54,475.04,475.43,14390.0,451.0827,452.1834,450.7601,451.1301,14390.0
2022-03-07 13:10:00,475.68,477.9,475.32,477.29,18678.0,451.3674,453.4739,451.0258,452.8951,18678.0
2022-03-07 13:20:00,477.28,479.26,477.1,478.1,13703.0,452.8856,454.7644,452.7148,453.6637,13703.0
2022-03-07 13:30:00,478.95,479.75,477.9,479.5,11842.0,454.4702,455.2293,453.4739,454.9921,11842.0
2022-03-07 13:40:00,478.8,478.8,476.85,477.97,13346.0,454.3279,454.3279,452.4776,453.5403,13346.0
2022-03-07 13:50:00,478.13,479.28,477.3,479.27,13208.0,453.6921,454.7834,452.9046,454.7739,13208.0
2022-03-07 14:00:00,479.33,482.21,479.33,480.24,54421.0,454.8308,457.5636,454.8308,455.6943,54421.0
2022-03-07 14:10:00,479.86,483.45,479.71,482.6,26286.0,455.3337,458.7402,455.1914,457.9337,26286.0
2022-03-07 14:20:00,482.4,482.59,480.56,481.14,10724.0,457.7439,457.9242,455.9979,456.5483,10724.0
2022-03-07 14:30:00,481.42,484.38,481.29,484.38,24547.0,456.814,459.6227,456.6906,459.6227,24547.0
2022-03-07 14:40:00,484.03,485.28,483.78,485.0,27864.0,459.2906,460.4767,459.0534,460.211,27864.0
2022-03-07 14:50:00,485.0,486.27,483.78,484.68,66954.0,460.211,461.4161,459.0534,459.9074,66954.0
2022-03-07 15:00:00,484.39,485.18,483.34,483.69,38286.0,459.6322,460.3818,458.6359,458.968,38286.0
2022-03-07 15:10:00,483.58,483.58,481.11,481.74,28609.0,458.8636,458.8636,456.5198,457.1176,28609.0
2022-03-07 15:20:00,481.74,482.01,480.43,480.71,38435.0,457.1176,457.3738,455.8746,456.1403,38435.0
2022-03-07 15:30:00,480.6,480.6,479.02,479.1,56977.0,456.0359,456.0359,454.5367,454.6126,56977.0
2022-03-07 15:40:00,479.03,479.75,477.87,478.3,23288.0,454.5461,455.2293,453.4454,453.8535,23288.0
2022-03-07 15:50:00,478.31,479.58,476.83,477.95,61831.0,453.8629,455.068,452.4586,453.5213,61831.0
2022-03-08 09:30:00,476.16,477.79,471.29,473.05,75607.0,451.8228,453.3695,447.2017,448.8718,75607.0
2022-03-08 09:40:00,472.02,476.9,471.65,472.95,33196.0,447.8944,452.525,447.5433,448.7769,33196.0
2022-03-08 09:50:00,472.88,475.78,472.7,475.22,52629.0,448.7105,451.4623,448.5397,450.9309,52629.0
2022-03-08 10:00:00,474.85,476.31,468.0,468.0,36687.0,450.5798,451.9652,444.0799,444.0799,36687.0
2022-03-08 10:10:00,467.96,468.87,465.51,467.56,24127.0,444.042,444.9054,441.7172,443.6624,24127.0
2022-03-08 10:20:00,467.18,470.1,466.08,469.45,34067.0,443.3018,446.0726,442.258,445.4558,34067.0
2022-03-08 10:30:00,469.4,472.41,469.4,470.43,17569.0,445.4084,448.2645,445.4084,446.3857,17569.0
2022-03-08 10:40:00,470.48,470.98,468.81,469.32,20102.0,446.4332,446.9076,444.8485,445.3324,20102.0
2022-03-08 10:50:00,469.04,470.07,468.1,470.06,12321.0,445.0668,446.0441,444.1748,446.0346,12321.0
2022-03-08 11:00:00,470.03,471.24,469.59,470.89,28322.0,446.0062,447.1543,445.5886,446.8222,28322.0
2022-03-08 11:10:00,470.91,473.1,470.9,472.81,31535.0,446.8412,448.9192,446.8317,448.6441,31535.0
2022-03-08 11:20:00,472.85,474.06,472.11,472.63,13910.0,448.682,449.8302,447.9798,448.4733,13910.0
2022-03-08 11:30:00,472.37,472.59,469.0,469.35,17798.0,448.2265,448.4353,445.0288,445.3609,17798.0
2022-03-08 11:40:00,469.12,469.17,462.84,463.57,23830.0,445.1427,445.1901,439.1836,439.8763,23830.0
2022-03-08 11:50:00,463.74,466.51,462.93,466.19,17299.0,440.0376,442.6661,439.269,442.3624,17299.0
2022-03-08 12:00:00,466.26,466.31,460.18,462.83,47719.0,442.4288,442.4763,436.6596,439.1742,47719.0
2022-03-08 12:10:00,463.09,466.98,462.94,463.33,24033.0,439.4209,443.112,439.2785,439.6486,24033.0
2022-03-08 12:20:00,463.06,463.08,458.0,460.05,32529.0,439.3924,439.4114,434.591,436.5362,32529.0
2022-03-08 12:30:00,460.72,460.72,453.35,453.36,47312.0,437.172,437.172,430.1787,430.1882,47312.0
2022-03-08 12:40:00,453.53,454.15,450.55,452.46,44017.0,430.3495,430.9378,427.5218,429.3342,44017.0
2022-03-08 12:50:00,451.94,454.94,451.54,454.31,40021.0,428.8408,431.6874,428.4612,431.0896,40021.0
2022-03-08 13:00:00,454.05,455.96,453.58,455.87,36721.0,430.8429,432.6553,430.3969,432.5699,36721.0
2022-03-08 13:10:00,455.58,455.87,452.44,453.06,38731.0,432.2947,432.5699,429.3152,429.9035,38731.0
2022-03-08 13:20:00,453.0,454.2,452.0,453.83,33770.0,429.8466,430.9852,428.8977,430.6342,33770.0
2022-03-08 13:30:00,453.85,456.89,453.39,455.97,19533.0,430.6531,433.5378,430.2166,432.6648,19533.0
2022-03-08 13:40:00,455.82,456.07,452.0,453.71,45450.0,432.5224,432.7597,428.8977,430.5203,45450.0
2022-03-08 13:50:00,453.56,456.41,453.28,455.95,22965.0,430.378,433.0823,430.1123,432.6458,22965.0
2022-03-08 14:00:00,455.96,456.51,453.67,455.49,31160.0,432.6553,433.1772,430.4823,432.2093,31160.0
2022-03-08 14:10:00,455.52,455.58,453.17,454.31,25221.0,432.2378,432.2947,430.0079,431.0896,25221.0
2022-03-08 14:20:00,454.77,457.08,454.22,457.08,15920.0,431.5261,433.718,431.0042,433.718,15920.0
2022-03-08 14:30:00,457.21,457.21,455.55,456.37,9097.0,433.8414,433.8414,432.2662,433.0443,9097.0
2022-03-08 14:40:00,456.5,456.89,455.19,455.66,27175.0,433.1677,433.5378,431.9246,432.3706,27175.0
2022-03-08 14:50:00,455.46,455.51,453.35,453.55,23554.0,432.1808,432.2283,430.1787,430.3685,23554.0
2022-03-08 15:00:00,453.54,453.72,452.34,452.77,18359.0,430.359,430.5298,429.2203,429.6283,18359.0
2022-03-08 15:10:00,452.76,454.11,451.09,451.46,20910.0,429.6188,430.8998,428.0342,428.3853,20910.0
2022-03-08 15:20:00,451.27,451.62,449.44,449.53,30874.0,428.205,428.5371,426.4685,426.5539,30874.0
2022-03-08 15:30:00,449.55,449.98,448.2,449.98,73396.0,426.5729,426.9809,425.2919,426.9809,73396.0
2022-03-08 15:40:00,449.96,451.59,448.65,448.95,42338.0,426.962,428.5086,425.7189,426.0036,42338.0
2022-03-08 15:50:00,448.9,450.54,448.72,449.08,146587.0,425.9561,427.5123,425.7853,426.1269,146587.0
2022-03-09 09:30:00,441.52,444.21,437.45,444.21,71106.0,418.9533,421.5058,415.0914,421.5058,71106.0
2022-03-09 09:40:00,444.05,450.02,444.03,446.38,44968.0,421.354,427.0189,421.335,423.5649,44968.0
2022-03-09 09:50:00,447.02,453.7,446.66,449.81,35511.0,424.1722,430.5108,423.8306,426.8196,35511.0
2022-03-09 10:00:00,450.75,456.84,449.61,456.26,28856.0,427.7116,433.4903,426.6298,432.94,28856.0
2022-03-09 10:10:00,456.28,456.52,452.2,452.2,26809.0,432.9589,433.1867,429.0875,429.0875,26809.0
2022-03-09 10:20:00,451.49,454.89,451.49,452.87,27147.0,428.4138,431.64,428.4138,429.7232,27147.0
2022-03-09 10:30:00,452.61,454.15,450.59,451.01,21615.0,429.4765,430.9378,427.5598,427.9583,21615.0
2022-03-09 10:40:00,450.19,451.72,448.47,448.59,22504.0,427.1802,428.632,425.5481,425.662,22504.0
2022-03-09 10:50:00,448.51,450.66,446.73,450.38,28142.0,425.5861,427.6262,423.897,427.3605,28142.0
2022-03-09 11:00:00,450.55,454.98,450.5,453.05,34112.0,427.5218,431.7254,427.4744,429.894,34112.0
2022-03-09 11:10:00,452.77,454.39,451.78,452.96,28894.0,429.6283,431.1655,428.6889,429.8086,28894.0
2022-03-09 11:20:00,453.57,454.52,452.58,453.43,24993.0,430.3874,431.2889,429.448,430.2546,24993.0
2022-03-09 11:30:00,453.19,454.31,452.55,453.53,29428.0,430.0269,431.0896,429.4196,430.3495,29428.0
2022-03-09 11:40:00,453.67,453.82,452.07,452.07,16223.0,430.4823,430.6247,428.9641,428.9641,16223.0
2022-03-09 11:50:00,452.0,453.61,451.57,452.68,13445.0,428.8977,430.4254,428.4897,429.5429,13445.0
2022-03-09 12:00:00,452.62,453.5,452.59,453.47,8510.0,429.486,430.321,429.4575,430.2926,8510.0
2022-03-09 12:10:00,453.39,453.54,452.91,453.4,6971.0,430.2166,430.359,429.7612,430.2261,6971.0
2022-03-09 12:20:00,453.43,454.05,451.95,451.99,12211.0,430.2546,430.8429,428.8502,428.8882,12211.0
2022-03-09 12:30:00,452.18,452.28,450.4,451.08,7793.0,429.0685,429.1634,427.3795,428.0247,7793.0
2022-03-09 12:40:00,450.27,450.52,445.98,446.27,20458.0,427.2561,427.4933,423.1854,423.4606,20458.0
2022-03-09 12:50:00,446.29,447.86,444.81,447.76,19509.0,423.4795,424.9693,422.0752,424.8744,19509.0
2022-03-09 13:00:00,447.69,447.69,444.64,445.86,20335.0,424.808,424.808,421.9139,423.0715,20335.0
2022-03-09 13:10:00,445.98,445.98,443.11,443.93,32266.0,423.1854,423.1854,420.4621,421.2402,32266.0
2022-03-09 13:20:00,444.21,446.02,444.21,445.55,14801.0,421.5058,423.2233,421.5058,422.7774,14801.0
2022-03-09 13:30:00,445.41,447.37,444.66,446.85,10852.0,422.6445,424.5043,421.9328,424.0109,10852.0
2022-03-09 13:40:00,446.99,448.84,446.67,448.7,9577.0,424.1438,425.8992,423.8401,425.7664,9577.0
2022-03-09 13:50:00,448.54,448.54,446.75,447.17,12156.0,425.6145,425.6145,423.916,424.3146,12156.0
2022-03-09 14:00:00,447.01,447.04,444.67,444.92,17974.0,424.1627,424.1912,421.9423,422.1796,17974.0
2022-03-09 14:10:00,444.91,445.46,444.17,444.32,18038.0,422.1701,422.692,421.4679,421.6102,18038.0
2022-03-09 14:20:00,444.39,444.45,443.57,443.9,14171.0,421.6766,421.7336,420.8986,421.2117,14171.0
2022-03-09 14:30:00,443.97,445.79,443.49,445.78,14586.0,421.2781,423.0051,420.8226,422.9956,14586.0
2022-03-09 14:40:00,445.54,448.01,445.35,447.44,21169.0,422.7679,425.1116,422.5876,424.5708,21169.0
2022-03-09 14:50:00,447.33,451.08,447.11,449.6,22049.0,424.4664,428.0247,424.2576,426.6204,22049.0
2022-03-09 15:00:00,449.74,450.62,449.61,450.59,12299.0,426.7532,427.5882,426.6298,427.5598,12299.0
2022-03-09 15:10:00,450.88,451.75,450.77,451.51,8529.0,427.8349,428.6605,427.7306,428.4327,8529.0
2022-03-09 15:20:00,451.5,452.48,451.39,451.89,15507.0,428.4232,429.3532,428.3189,428.7933,15507.0
2022-03-09 15:30:00,452.16,452.68,450.83,451.15,15280.0,429.0495,429.5429,427.7875,428.0911,15280.0
2022-03-09 15:40:00,451.31,452.1,450.28,450.69,17022.0,428.243,428.9926,427.2656,427.6546,17022.0
2022-03-09 15:50:00,450.67,451.03,449.13,449.92,90641.0,427.6357,427.9773,426.1744,426.924,90641.0
2022-03-10 09:30:00,450.49,463.12,450.49,455.88,61304.0,427.4649,439.4493,427.4649,432.5794,61304.0
2022-03-10 09:40:00,456.66,460.11,456.01,458.52,49101.0,433.3195,436.5932,432.7027,435.0844,49101.0
2022-03-10 09:50:00,459.43,462.18,458.79,458.79,39076.0,435.9479,438.5574,435.3406,435.3406,39076.0
2022-03-10 10:00:00,460.57,460.68,456.02,456.66,17956.0,437.0297,437.134,432.7122,433.3195,17956.0
2022-03-10 10:10:00,456.6,456.6,449.39,451.74,46511.0,433.2626,433.2626,426.4211,428.651,46511.0
2022-03-10 10:20:00,451.59,455.63,451.59,453.83,13760.0,428.5086,432.3422,428.5086,430.6342,13760.0
2022-03-10 10:30:00,453.41,453.95,449.36,450.92,21747.0,430.2356,430.748,426.3926,427.8729,21747.0
2022-03-10 10:40:00,450.84,450.96,449.14,449.56,16757.0,427.797,427.9108,426.1839,426.5824,16757.0
2022-03-10 10:50:00,449.68,450.43,447.78,448.73,11259.0,426.6963,427.4079,424.8934,425.7948,11259.0
2022-03-10 11:00:00,448.59,450.64,447.0,449.19,10990.0,425.662,427.6072,424.1532,426.2313,10990.0
2022-03-10 11:10:00,448.93,449.58,447.11,447.24,9622.0,425.9846,426.6014,424.2576,424.381,9622.0
2022-03-10 11:20:00,447.08,447.69,445.19,445.87,22094.0,424.2292,424.808,422.4358,423.081,22094.0
2022-03-10 11:30:00,445.62,446.61,445.23,445.46,17272.0,422.8438,423.7832,422.4737,422.692,17272.0
2022-03-10 11:40:00,445.55,447.73,444.35,447.72,16345.0,422.7774,424.8459,421.6387,424.8364,16345.0
2022-03-10 11:50:00,447.82,449.63,447.27,449.63,5661.0,424.9313,426.6488,424.4094,426.6488,5661.0
2022-03-10 12:00:00,449.6,450.52,449.45,450.13,4204.0,426.6204,427.4933,426.478,427.1233,4204.0
2022-03-10 12:10:00,450.49,451.55,450.29,450.6,5824.0,427.4649,428.4707,427.2751,427.5692,5824.0
2022-03-10 12:20:00,450.33,451.7,450.28,451.65,4207.0,427.313,428.613,427.2656,428.5656,4207.0
2022-03-10 12:30:00,451.61,451.94,450.54,450.55,7058.0,428.5276,428.8408,427.5123,427.5218,7058.0
2022-03-10 12:40:00,450.07,450.07,447.52,448.1,9759.0,427.0663,427.0663,424.6467,425.197,9759.0
2022-03-10 12:50:00,448.28,448.32,446.89,447.09,8394.0,425.3678,425.4058,424.0489,424.2386,8394.0
2022-03-10 13:00:00,447.16,448.2,447.15,448.2,10028.0,424.3051,425.2919,424.2956,425.2919,10028.0
2022-03-10 13:10:00,448.17,448.71,447.1,447.33,7188.0,425.2634,425.7758,424.2481,424.4664,7188.0
2022-03-10 13:20:00,447.56,447.78,446.39,447.14,16701.0,424.6846,424.8934,423.5744,424.2861,16701.0
2022-03-10 13:30:00,447.18,447.33,445.61,446.46,14724.0,424.324,424.4664,422.8343,423.6408,14724.0
2022-03-10 13:40:00,446.46,447.67,446.25,447.62,7650.0,423.6408,424.789,423.4416,424.7416,7650.0
2022-03-10 13:50:00,447.37,447.46,445.62,447.31,15529.0,424.5043,424.5897,422.8438,424.4474,15529.0
2022-03-10 14:00:00,447.19,447.36,446.14,446.4,8185.0,424.3335,424.4948,423.3372,423.5839,8185.0
2022-03-10 14:10:00,446.61,447.23,446.35,446.7,12403.0,423.7832,424.3715,423.5365,423.8686,12403.0
2022-03-10 14:20:00,446.72,446.72,445.2,445.21,8183.0,423.8876,423.8876,422.4452,422.4547,8183.0
2022-03-10 14:30:00,445.26,445.42,441.83,442.06,47709.0,422.5022,422.654,419.2475,419.4657,47709.0
2022-03-10 14:40:00,442.19,444.45,442.18,444.43,21741.0,419.5891,421.7336,419.5796,421.7146,21741.0
2022-03-10 14:50:00,444.0,445.2,443.55,444.95,10094.0,421.3066,422.4452,420.8796,422.208,10094.0
2022-03-10 15:00:00,444.81,445.27,443.33,444.03,11795.0,422.0752,422.5117,420.6708,421.335,11795.0
2022-03-10 15:10:00,444.08,444.33,443.0,443.77,18002.0,421.3825,421.6197,420.3577,421.0883,18002.0
2022-03-10 15:20:00,443.86,444.06,442.81,443.63,29502.0,421.1737,421.3635,420.1774,420.9555,29502.0
2022-03-10 15:30:00,443.52,444.13,442.28,444.13,21222.0,420.8511,421.4299,419.6745,421.4299,21222.0
2022-03-10 15:40:00,444.06,445.77,443.55,445.39,34805.0,421.3635,422.9861,420.8796,422.6255,34805.0
2022-03-10 15:50:00,445.76,446.07,444.44,444.63,89421.0,422.9766,423.2708,421.7241,421.9044,89421.0
2022-03-11 09:30:00,447.68,449.8,443.04,449.31,59377.0,424.7985,426.8101,420.3956,426.3452,59377.0
2022-03-11 09:40:00,449.86,449.86,446.34,448.62,9604.0,426.8671,426.8671,423.527,425.6904,9604.0
2022-03-11 09:50:00,448.21,448.45,446.1,447.35,22770.0,425.3014,425.5291,423.2992,424.4854,22770.0
2022-03-11 10:00:00,446.97,449.61,444.58,445.5,39673.0,424.1248,426.6298,421.8569,422.7299,39673.0
2022-03-11 10:10:00,445.56,446.48,444.35,444.99,20326.0,422.7868,423.6598,421.6387,422.246,20326.0
2022-03-11 10:20:00,444.84,444.84,443.46,443.82,8734.0,422.1036,422.1036,420.7942,421.1358,8734.0
2022-03-11 10:30:00,444.86,444.97,444.04,444.67,4665.0,422.1226,422.227,421.3445,421.9423,4665.0
2022-03-11 10:40:00,444.96,446.32,443.82,444.47,27160.0,422.2175,423.508,421.1358,421.7526,27160.0
2022-03-11 10:50:00,444.76,447.35,444.76,446.71,14895.0,422.0277,424.4854,422.0277,423.8781,14895.0
2022-03-11 11:00:00,446.69,447.58,445.76,445.94,22775.0,423.8591,424.7036,422.9766,423.1474,22775.0
2022-03-11 11:10:00,445.92,446.2,445.17,445.17,6377.0,423.1284,423.3941,422.4168,422.4168,6377.0
2022-03-11 11:20:00,445.27,445.67,443.92,444.15,7851.0,422.5117,422.8912,421.2307,421.4489,7851.0
2022-03-11 11:30:00,444.43,445.51,444.43,445.19,5101.0,421.7146,422.7394,421.7146,422.4358,5101.0
2022-03-11 11:40:00,445.06,445.77,443.6,444.23,17611.0,422.3124,422.9861,420.927,421.5248,17611.0
2022-03-11 11:50:00,443.87,444.25,443.08,443.89,6508.0,421.1832,421.5438,420.4336,421.2022,6508.0
2022-03-11 12:00:00,443.33,443.76,442.9,443.29,4128.0,420.6708,421.0788,420.2628,420.6329,4128.0
2022-03-11 12:10:00,443.52,443.61,442.98,443.43,5613.0,420.8511,420.9365,420.3387,420.7657,5613.0
2022-03-11 12:20:00,443.4,443.99,442.55,442.88,5214.0,420.7372,421.2971,419.9307,420.2438,5214.0
2022-03-11 12:30:00,442.89,443.27,442.09,442.36,6580.0,420.2533,420.6139,419.4942,419.7504,6580.0
2022-03-11 12:40:00,442.34,443.07,442.22,442.77,3455.0,419.7314,420.4241,419.6176,420.1394,3455.0
2022-03-11 12:50:00,442.74,443.25,442.31,442.9,14352.0,420.111,420.5949,419.703,420.2628,14352.0
2022-03-11 13:00:00,442.86,443.64,442.8,442.86,10882.0,420.2248,420.965,420.1679,420.2248,10882.0
2022-03-11 13:10:00,442.8,443.86,442.62,443.86,19867.0,420.1679,421.1737,419.9971,421.1737,19867.0
2022-03-11 13:20:00,443.98,444.46,443.54,443.95,4818.0,421.2876,421.7431,420.8701,421.2591,4818.0
2022-03-11 13:30:00,444.11,444.36,443.85,444.19,9697.0,421.411,421.6482,421.1642,421.4869,9697.0
2022-03-11 13:40:00,444.09,444.98,443.72,444.77,5127.0,421.392,422.2365,421.0409,422.0372,5127.0
2022-03-11 13:50:00,445.01,445.01,443.53,444.05,6933.0,422.265,422.265,420.8606,421.354,6933.0
2022-03-11 14:00:00,444.01,445.3,444.01,444.84,8975.0,421.3161,422.5401,421.3161,422.1036,8975.0
2022-03-11 14:10:00,444.41,444.64,443.21,443.55,11999.0,421.6956,421.9139,420.557,420.8796,11999.0
2022-03-11 14:20:00,443.8,444.21,443.16,443.63,14106.0,421.1168,421.5058,420.5095,420.9555,14106.0
2022-03-11 14:30:00,443.48,443.48,442.21,442.21,9550.0,420.8132,420.8132,419.6081,419.6081,9550.0
2022-03-11 14:40:00,441.91,442.02,440.98,441.24,10022.0,419.3234,419.4278,418.4409,418.6876,10022.0
2022-03-11 14:50:00,441.15,441.43,440.68,440.99,17872.0,418.6022,418.8679,418.1563,418.4504,17872.0
2022-03-11 15:00:00,440.81,440.99,440.22,440.59,11527.0,418.2796,418.4504,417.7198,418.0709,11527.0
2022-03-11 15:10:00,440.73,441.98,440.54,441.7,8390.0,418.2037,419.3898,418.0234,419.1241,8390.0
2022-03-11 15:20:00,441.41,441.98,440.76,440.76,11890.0,418.849,419.3898,418.2322,418.2322,11890.0
2022-03-11 15:30:00,440.64,440.64,438.85,438.86,23808.0,418.1183,418.1183,416.4198,416.4293,23808.0
2022-03-11 15:40:00,438.72,439.35,437.68,437.86,44604.0,416.2964,416.8942,415.3096,415.4804,44604.0
2022-03-11 15:50:00,437.86,438.53,435.69,436.0,130490.0,415.4804,416.1162,413.4213,413.7155,130490.0
2022-03-14 09:30:00,439.3,439.3,432.0,434.2,29575.0,416.8468,416.8468,409.9199,412.0075,29575.0
2022-03-14 09:40:00,433.4,435.01,431.22,433.07,12115.0,411.2484,412.7761,409.1798,410.9352,12115.0
2022-03-14 09:50:00,432.83,436.83,432.2,435.31,15204.0,410.7075,414.503,410.1097,413.0607,15204.0
2022-03-14 10:00:00,435.79,438.92,435.41,438.64,10998.0,413.5162,416.4862,413.1556,416.2205,10998.0
2022-03-14 10:10:00,438.71,439.36,437.65,438.19,7202.0,416.287,416.9037,415.2811,415.7935,7202.0
2022-03-14 10:20:00,438.43,442.65,438.33,441.69,15119.0,416.0213,420.0256,415.9264,419.1146,15119.0
2022-03-14 10:30:00,441.75,442.64,440.67,441.53,7306.0,419.1716,420.0161,418.1468,418.9628,7306.0
2022-03-14 10:40:00,441.11,442.6,440.41,441.06,17764.0,418.5643,419.9781,417.9001,418.5168,17764.0
2022-03-14 10:50:00,440.74,442.26,440.33,440.72,14827.0,418.2132,419.6555,417.8242,418.1942,14827.0
2022-03-14 11:00:00,440.68,441.43,440.47,441.24,15839.0,418.1563,418.8679,417.957,418.6876,15839.0
2022-03-14 11:10:00,441.12,441.5,440.92,440.92,3149.0,418.5738,418.9344,418.384,418.384,3149.0
2022-03-14 11:20:00,440.42,440.66,438.37,438.75,26015.0,417.9096,418.1373,415.9643,416.3249,26015.0
2022-03-14 11:30:00,439.21,439.21,437.1,437.88,2989.0,416.7614,416.7614,414.7592,415.4994,2989.0
2022-03-14 11:40:00,437.87,438.28,436.36,436.43,3290.0,415.4899,415.8789,414.0571,414.1235,3290.0
2022-03-14 11:50:00,435.84,436.24,434.95,436.24,3726.0,413.5636,413.9432,412.7191,413.9432,3726.0
2022-03-14 12:00:00,435.92,436.8,435.72,436.8,4140.0,413.6396,414.4746,413.4498,414.4746,4140.0
2022-03-14 12:10:00,436.91,436.91,435.15,436.28,7650.0,414.579,414.579,412.9089,413.9812,7650.0
2022-03-14 12:20:00,436.53,436.65,435.69,436.31,6219.0,414.2184,414.3322,413.4213,414.0096,6219.0
2022-03-14 12:30:00,436.35,439.29,436.35,439.24,10757.0,414.0476,416.8373,414.0476,416.7899,10757.0
2022-03-14 12:40:00,439.18,440.47,438.86,440.25,7079.0,416.7329,417.957,416.4293,417.7482,7079.0
2022-03-14 12:50:00,440.29,440.8,439.92,440.63,22547.0,417.7862,418.2701,417.4351,418.1088,22547.0
2022-03-14 13:00:00,440.3,440.56,438.48,439.15,18184.0,417.7957,418.0424,416.0687,416.7045,18184.0
2022-03-14 13:10:00,439.02,439.69,438.6,439.67,4938.0,416.5811,417.2169,416.1826,417.1979,4938.0
2022-03-14 13:20:00,440.05,440.25,438.7,438.7,3433.0,417.5585,417.7482,416.2775,416.2775,3433.0
2022-03-14 13:30:00,438.68,438.82,437.41,437.94,5068.0,416.2585,416.3913,415.0534,415.5563,5068.0
2022-03-14 13:40:00,437.97,438.23,436.55,436.84,2991.0,415.5848,415.8315,414.2374,414.5125,2991.0
2022-03-14 13:50:00,437.39,437.39,436.24,436.96,5197.0,415.0344,415.0344,413.9432,414.6264,5197.0
2022-03-14 14:00:00,436.83,436.92,435.99,436.48,8981.0,414.503,414.5884,413.706,414.1709,8981.0
2022-03-14 14:10:00,436.55,436.72,435.91,435.93,3274.0,414.2374,414.3987,413.6301,413.649,3274.0
2022-03-14 14:20:00,435.9,436.25,435.45,435.45,22886.0,413.6206,413.9527,413.1936,413.1936,22886.0
2022-03-14 14:30:00,435.79,435.97,435.01,435.3,6526.0,413.5162,413.687,412.7761,413.0512,6526.0
2022-03-14 14:40:00,435.73,436.46,435.59,436.46,2521.0,413.4593,414.152,413.3264,414.152,2521.0
2022-03-14 14:50:00,436.2,437.62,436.13,437.62,9743.0,413.9052,415.2527,413.8388,415.2527,9743.0
2022-03-14 15:00:00,437.35,438.66,437.27,438.29,7688.0,414.9965,416.2395,414.9206,415.8884,7688.0
2022-03-14 15:10:00,438.3,438.93,438.0,438.15,6023.0,415.8979,416.4957,415.6132,415.7556,6023.0
2022-03-14 15:20:00,437.89,438.41,437.49,437.86,6454.0,415.5089,416.0023,415.1293,415.4804,6454.0
2022-03-14 15:30:00,437.93,437.93,436.92,437.31,9262.0,415.5468,415.5468,414.5884,414.9585,9262.0
2022-03-14 15:40:00,437.57,440.58,437.54,440.41,30363.0,415.2052,418.0614,415.1768,417.9001,30363.0
2022-03-14 15:50:00,440.25,442.18,440.0,441.44,65873.0,417.7482,419.5796,417.511,418.8774,65873.0
2022-03-15 09:30:00,443.54,444.07,439.55,441.12,27118.0,420.8701,421.373,417.084,418.5738,27118.0
2022-03-15 09:40:00,441.22,441.82,439.32,439.33,9072.0,418.6687,419.238,416.8658,416.8753,9072.0
2022-03-15 09:50:00,439.84,442.0,439.38,442.0,5521.0,417.3592,419.4088,416.9227,419.4088,5521.0
2022-03-15 10:00:00,442.18,442.18,440.11,441.24,9467.0,419.5796,419.5796,417.6154,418.6876,9467.0
2022-03-15 10:10:00,441.98,442.34,441.02,441.85,15443.0,419.3898,419.7314,418.4789,419.2665,15443.0
2022-03-15 10:20:00,441.49,442.55,441.41,441.87,9343.0,418.9249,419.9307,418.849,419.2854,9343.0
2022-03-15 10:30:00,442.2,442.58,440.17,440.26,16051.0,419.5986,419.9592,417.6723,417.7577,16051.0
2022-03-15 10:40:00,440.25,441.33,439.89,440.9,13991.0,417.7482,418.773,417.4066,418.365,13991.0
2022-03-15 10:50:00,441.15,441.15,438.8,439.29,8360.0,418.6022,418.6022,416.3724,416.8373,8360.0
2022-03-15 11:00:00,439.11,439.11,437.39,437.48,5891.0,416.6665,416.6665,415.0344,415.1198,5891.0
2022-03-15 11:10:00,436.9,437.98,436.9,437.67,4498.0,414.5695,415.5943,414.5695,415.3001,4498.0
2022-03-15 11:20:00,437.77,438.15,436.87,437.63,5705.0,415.395,415.7556,414.541,415.2622,5705.0
2022-03-15 11:30:00,437.21,438.1,437.0,437.63,5413.0,414.8636,415.7081,414.6644,415.2622,5413.0
2022-03-15 11:40:00,437.74,439.0,437.38,439.0,6841.0,415.3665,416.5621,415.0249,416.5621,6841.0
2022-03-15 11:50:00,438.95,439.4,438.16,438.93,4690.0,416.5147,416.9417,415.7651,416.4957,4690.0
2022-03-15 12:00:00,438.8,439.59,438.27,439.39,16726.0,416.3724,417.122,415.8694,416.9322,16726.0
2022-03-15 12:10:00,439.55,442.3,439.55,442.24,5588.0,417.084,419.6935,417.084,419.6365,5588.0
2022-03-15 12:20:00,442.14,443.13,441.98,441.98,3248.0,419.5416,420.481,419.3898,419.3898,3248.0
2022-03-15 12:30:00,442.13,442.88,441.09,441.1,3500.0,419.5322,420.2438,418.5453,418.5548,3500.0
2022-03-15 12:40:00,441.09,441.6,440.71,441.47,4759.0,418.5453,419.0292,418.1847,418.9059,4759.0
2022-03-15 12:50:00,441.51,441.92,440.98,441.27,4002.0,418.9438,419.3329,418.4409,418.7161,4002.0
2022-03-15 13:00:00,441.21,441.6,440.47,440.47,5754.0,418.6592,419.0292,417.957,417.957,5754.0
2022-03-15 13:10:00,440.02,441.2,440.02,441.17,4113.0,417.53,418.6497,417.53,418.6212,4113.0
2022-03-15 13:20:00,441.32,442.44,441.06,442.36,11082.0,418.7636,419.8263,418.5168,419.7504,11082.0
2022-03-15 13:30:00,442.18,443.18,441.3,443.14,6523.0,419.5796,420.5285,418.7446,420.4905,6523.0
2022-03-15 13:40:00,443.86,445.58,443.72,445.58,14903.0,421.1737,422.8058,421.0409,422.8058,14903.0
2022-03-15 13:50:00,445.92,447.16,445.68,446.45,8189.0,423.1284,424.3051,422.9007,423.6314,8189.0
2022-03-15 14:00:00,446.23,446.5,444.65,445.42,7102.0,423.4226,423.6788,421.9234,422.654,7102.0
2022-03-15 14:10:00,445.47,446.28,445.13,445.14,5794.0,422.7014,423.47,422.3788,422.3883,5794.0
2022-03-15 14:20:00,445.03,445.94,444.65,445.72,2952.0,422.2839,423.1474,421.9234,422.9387,2952.0
2022-03-15 14:30:00,445.08,445.66,444.88,445.17,9936.0,422.3314,422.8817,422.1416,422.4168,9936.0
2022-03-15 14:40:00,445.24,445.47,444.95,444.97,3917.0,422.4832,422.7014,422.208,422.227,3917.0
2022-03-15 14:50:00,445.35,445.57,444.97,445.45,6400.0,422.5876,422.7963,422.227,422.6825,6400.0
2022-03-15 15:00:00,445.61,448.16,445.46,446.41,22990.0,422.8343,425.254,422.692,423.5934,22990.0
2022-03-15 15:10:00,446.69,447.25,446.39,446.41,6674.0,423.8591,424.3905,423.5744,423.5934,6674.0
2022-03-15 15:20:00,446.49,447.06,446.09,447.06,6565.0,423.6693,424.2102,423.2898,424.2102,6565.0
2022-03-15 15:30:00,447.21,447.21,445.94,446.68,11527.0,424.3525,424.3525,423.1474,423.8496,11527.0
2022-03-15 15:40:00,446.78,447.14,446.2,447.07,22807.0,423.9445,424.2861,423.3941,424.2197,22807.0
2022-03-15 15:50:00,447.15,448.37,446.64,447.9,62639.0,424.2956,425.4532,423.8116,425.0072,62639.0
2022-03-16 09:30:00,430.42,440.63,430.41,440.63,114038.0,408.4207,418.1088,408.4112,418.1088,114038.0
2022-03-16 09:40:00,440.75,443.11,437.46,440.0,29846.0,418.2227,420.4621,415.1008,417.511,29846.0
2022-03-16 09:50:00,438.96,439.1,434.02,436.59,41383.0,416.5242,416.657,411.8367,414.2753,41383.0
2022-03-16 10:00:00,436.33,437.22,433.0,436.14,42639.0,414.0286,414.8731,410.8688,413.8483,42639.0
2022-03-16 10:10:00,436.34,437.5,426.79,426.85,44581.0,414.0381,415.1388,404.9762,405.0331,44581.0
2022-03-16 10:20:00,426.26,426.73,423.43,423.68,55829.0,404.4733,404.9193,401.7879,402.0252,55829.0
2022-03-16 10:30:00,423.35,423.86,416.23,418.08,63356.0,401.712,402.196,394.9559,396.7114,63356.0
2022-03-16 10:40:00,418.22,425.81,417.75,425.0,58478.0,396.8442,404.0463,396.3982,403.2777,58478.0
2022-03-16 10:50:00,425.01,427.7,424.3,426.92,15662.0,403.2872,405.8397,402.6135,405.0996,15662.0
2022-03-16 11:00:00,427.0,428.11,425.72,427.42,25413.0,405.1755,406.2287,403.9609,405.574,25413.0
2022-03-16 11:10:00,427.34,427.47,422.68,423.82,17357.0,405.4981,405.6214,401.0763,402.158,17357.0
2022-03-16 11:20:00,424.24,424.55,422.86,424.4,26390.0,402.5565,402.8507,401.2471,402.7084,26390.0
2022-03-16 11:30:00,424.41,424.54,422.93,423.0,17754.0,402.7178,402.8412,401.3135,401.3799,17754.0
2022-03-16 11:40:00,423.01,424.4,422.7,423.59,11762.0,401.3894,402.7084,401.0952,401.9398,11762.0
2022-03-16 11:50:00,423.27,423.27,421.65,422.31,8364.0,401.6361,401.6361,400.0989,400.7252,8364.0
2022-03-16 12:00:00,421.83,424.13,421.2,423.8,22055.0,400.2697,402.4522,399.6719,402.139,22055.0
2022-03-16 12:10:00,423.35,424.7,422.81,424.7,19761.0,401.712,402.993,401.1996,402.993,19761.0
2022-03-16 12:20:00,424.72,425.51,424.06,425.5,7737.0,403.012,403.7616,402.3857,403.7521,7737.0
2022-03-16 12:30:00,425.56,428.1,425.56,427.16,12657.0,403.8091,406.2192,403.8091,405.3273,12657.0
2022-03-16 12:40:00,426.84,426.84,423.42,423.64,8668.0,405.0236,405.0236,401.7784,401.9872,8668.0
2022-03-16 12:50:00,423.52,423.52,422.05,422.12,12711.0,401.8733,401.8733,400.4785,400.5449,12711.0
2022-03-16 13:00:00,422.25,422.7,421.71,422.39,11353.0,400.6682,401.0952,400.1558,400.8011,11353.0
2022-03-16 13:10:00,422.68,426.68,422.16,425.39,18241.0,401.0763,404.8718,400.5828,403.6478,18241.0
2022-03-16 13:20:00,425.31,426.16,424.41,424.41,7415.0,403.5718,404.3784,402.7178,402.7178,7415.0
2022-03-16 13:30:00,424.55,424.55,421.66,422.15,8273.0,402.8507,402.8507,400.1084,400.5734,8273.0
2022-03-16 13:40:00,422.05,423.12,422.05,422.18,4915.0,400.4785,401.4938,400.4785,400.6018,4915.0
2022-03-16 13:50:00,422.17,426.04,422.08,423.33,11220.0,400.5923,404.2645,400.5069,401.693,11220.0
2022-03-16 14:00:00,423.34,424.19,420.48,420.48,26844.0,401.7025,402.5091,398.9887,398.9887,26844.0
2022-03-16 14:10:00,420.3,420.63,419.18,420.63,16351.0,398.8179,399.131,397.7552,399.131,16351.0
2022-03-16 14:20:00,420.59,421.94,420.15,420.32,13541.0,399.0931,400.3741,398.6756,398.8369,13541.0
2022-03-16 14:30:00,420.24,421.42,418.39,421.17,11733.0,398.761,399.8807,397.0055,399.6434,11733.0
2022-03-16 14:40:00,421.18,422.37,420.78,421.44,17161.0,399.6529,400.7821,399.2734,399.8996,17161.0
2022-03-16 14:50:00,421.27,421.52,419.56,419.68,9858.0,399.7383,399.9756,398.1157,398.2296,9858.0
2022-03-16 15:00:00,419.97,420.54,418.74,420.06,13674.0,398.5048,399.0456,397.3376,398.5902,13674.0
2022-03-16 15:10:00,419.99,420.37,419.52,419.92,8633.0,398.5238,398.8843,398.0778,398.4573,8633.0
2022-03-16 15:20:00,419.99,422.48,419.76,422.15,17553.0,398.5238,400.8865,398.3055,400.5734,17553.0
2022-03-16 15:30:00,422.42,422.84,420.91,422.28,27588.0,400.8296,401.2281,399.3967,400.6967,27588.0
2022-03-16 15:40:00,422.13,422.76,421.0,422.64,21622.0,400.5544,401.1522,399.4821,401.0383,21622.0
2022-03-16 15:50:00,422.78,424.45,422.52,424.43,57957.0,401.1712,402.7558,400.9244,402.7368,57957.0
2022-03-17 09:30:00,431.04,434.99,425.39,430.7,29327.0,409.009,412.7571,403.6478,408.6864,29327.0
2022-03-17 09:40:00,430.0,430.6,427.07,430.33,17676.0,408.0221,408.5915,405.2419,408.3353,17676.0
2022-03-17 09:50:00,430.71,430.71,424.62,426.78,13016.0,408.6958,408.6958,402.9171,404.9667,13016.0
2022-03-17 10:00:00,427.53,429.94,427.09,429.35,14399.0,405.6784,407.9652,405.2609,407.4054,14399.0
2022-03-17 10:10:00,429.34,432.74,428.99,431.62,16997.0,407.3959,410.6221,407.0638,409.5593,16997.0
2022-03-17 10:20:00,431.41,431.87,430.02,430.83,9632.0,409.3601,409.7966,408.0411,408.8097,9632.0
2022-03-17 10:30:00,430.81,431.65,429.27,429.8,9117.0,408.7907,409.5878,407.3294,407.8324,9117.0
2022-03-17 10:40:00,430.31,430.34,428.96,430.34,6140.0,408.3163,408.3448,407.0353,408.3448,6140.0
2022-03-17 10:50:00,430.34,434.62,430.14,432.42,26039.0,408.3448,412.406,408.155,410.3184,26039.0
2022-03-17 11:00:00,432.79,434.39,432.64,433.54,9491.0,410.6695,412.1878,410.5272,411.3812,9491.0
2022-03-17 11:10:00,433.55,433.88,432.55,432.62,7706.0,411.3907,411.7038,410.4418,410.5082,7706.0
2022-03-17 11:20:00,432.85,433.09,431.0,431.08,11636.0,410.7265,410.9542,408.971,409.0469,11636.0
2022-03-17 11:30:00,431.34,431.34,429.43,430.48,11590.0,409.2936,409.2936,407.4813,408.4776,11590.0
2022-03-17 11:40:00,430.09,432.04,429.35,432.04,3951.0,408.1075,409.9579,407.4054,409.9579,3951.0
2022-03-17 11:50:00,432.26,432.73,431.6,431.61,3774.0,410.1666,410.6126,409.5404,409.5498,3774.0
2022-03-17 12:00:00,431.52,431.81,430.38,431.1,5598.0,409.4644,409.7396,408.3827,409.0659,5598.0
2022-03-17 12:10:00,431.41,432.26,430.61,431.11,5520.0,409.3601,410.1666,408.601,409.0754,5520.0
2022-03-17 12:20:00,431.19,433.07,431.18,432.97,14767.0,409.1513,410.9352,409.1418,410.8403,14767.0
2022-03-17 12:30:00,433.48,434.0,431.6,432.17,26079.0,411.3243,411.8177,409.5404,410.0812,26079.0
2022-03-17 12:40:00,432.03,432.33,430.82,431.0,14102.0,409.9484,410.233,408.8002,408.971,14102.0
2022-03-17 12:50:00,431.0,431.47,430.55,431.45,5823.0,408.971,409.417,408.544,409.398,5823.0
2022-03-17 13:00:00,431.12,432.35,430.39,432.1,4697.0,409.0849,410.252,408.3922,410.0148,4697.0
2022-03-17 13:10:00,432.25,432.71,431.67,431.78,2870.0,410.1571,410.5936,409.6068,409.7112,2870.0
2022-03-17 13:20:00,431.91,431.91,430.13,430.86,9660.0,409.8345,409.8345,408.1455,408.8382,9660.0
2022-03-17 13:30:00,430.81,431.59,430.69,431.22,16973.0,408.7907,409.5309,408.6769,409.1798,16973.0
2022-03-17 13:40:00,431.15,431.48,430.51,430.82,4481.0,409.1134,409.4265,408.5061,408.8002,4481.0
2022-03-17 13:50:00,430.87,431.31,430.53,430.73,6824.0,408.8477,409.2652,408.525,408.7148,6824.0
2022-03-17 14:00:00,430.46,430.58,429.43,429.43,5036.0,408.4586,408.5725,407.4813,407.4813,5036.0
2022-03-17 14:10:00,429.39,429.59,427.75,427.75,5304.0,407.4433,407.6331,405.8871,405.8871,5304.0
2022-03-17 14:20:00,427.79,429.01,427.56,428.54,4792.0,405.9251,407.0827,405.7068,406.6368,4792.0
2022-03-17 14:30:00,428.56,429.0,428.13,428.23,7454.0,406.6557,407.0732,406.2477,406.3426,7454.0
2022-03-17 14:40:00,428.23,429.26,428.17,429.16,4273.0,406.3426,407.32,406.2857,407.2251,4273.0
2022-03-17 14:50:00,429.24,429.32,428.17,429.06,4079.0,407.301,407.3769,406.2857,407.1302,4079.0
2022-03-17 15:00:00,429.17,429.17,428.36,428.53,5557.0,407.2346,407.2346,406.466,406.6273,5557.0
2022-03-17 15:10:00,428.46,428.96,428.0,428.96,6530.0,406.5608,407.0353,406.1244,407.0353,6530.0
2022-03-17 15:20:00,428.9,428.9,427.57,428.0,7013.0,406.9784,406.9784,405.7163,406.1244,7013.0
2022-03-17 15:30:00,427.87,428.27,427.78,428.04,13103.0,406.001,406.3806,405.9156,406.1623,13103.0
2022-03-17 15:40:00,428.1,429.42,427.72,428.0,27558.0,406.2192,407.4718,405.8587,406.1244,27558.0
2022-03-17 15:50:00,427.93,428.88,427.55,428.46,103124.0,406.0579,406.9594,405.6974,406.5608,103124.0
2022-03-18 09:30:00,428.04,433.41,428.04,430.72,118887.0,406.1623,411.2578,406.1623,408.7053,118887.0
2022-03-18 09:40:00,430.72,432.57,427.4,427.41,19787.0,408.7053,410.4608,405.555,405.5645,19787.0
2022-03-18 09:50:00,427.41,430.76,427.04,430.75,17183.0,405.5645,408.7433,405.2134,408.7338,17183.0
2022-03-18 10:00:00,430.19,432.15,428.88,429.53,17312.0,408.2024,410.0622,406.9594,407.5762,17312.0
2022-03-18 10:10:00,430.43,430.83,428.15,428.17,8527.0,408.4302,408.8097,406.2667,406.2857,8527.0
2022-03-18 10:20:00,428.94,431.04,428.93,430.23,9318.0,407.0163,409.009,407.0068,408.2404,9318.0
2022-03-18 10:30:00,430.22,430.84,428.85,430.5,17418.0,408.2309,408.8192,406.9309,408.4966,17418.0
2022-03-18 10:40:00,430.56,430.56,428.05,428.25,5837.0,408.5535,408.5535,406.1718,406.3616,5837.0
2022-03-18 10:50:00,427.99,428.51,427.27,427.27,2419.0,406.1149,406.6083,405.4317,405.4317,2419.0
2022-03-18 11:00:00,427.86,430.0,427.83,429.63,5834.0,405.9915,408.0221,405.963,407.671,5834.0
2022-03-18 11:10:00,429.31,429.72,428.58,428.95,9928.0,407.3674,407.7564,406.6747,407.0258,9928.0
2022-03-18 11:20:00,428.92,429.25,427.0,427.42,6530.0,406.9973,407.3105,405.1755,405.574,6530.0
2022-03-18 11:30:00,428.01,428.23,426.78,427.36,3707.0,406.1338,406.3426,404.9667,405.5171,3707.0
2022-03-18 11:40:00,426.67,427.55,426.66,427.54,4308.0,404.8623,405.6974,404.8528,405.6879,4308.0
2022-03-18 11:50:00,426.57,426.57,424.37,425.74,13773.0,404.7674,404.7674,402.6799,403.9799,13773.0
2022-03-18 12:00:00,425.26,426.1,424.56,425.44,5389.0,403.5244,404.3215,402.8602,403.6952,5389.0
2022-03-18 12:10:00,425.07,425.81,424.5,425.81,3491.0,403.3441,404.0463,402.8032,404.0463,3491.0
2022-03-18 12:20:00,425.9,427.26,425.7,426.93,34257.0,404.1317,405.4222,403.9419,405.109,34257.0
2022-03-18 12:30:00,426.86,427.71,426.26,427.02,9238.0,405.0426,405.8492,404.4733,405.1944,9238.0
2022-03-18 12:40:00,427.16,427.43,426.07,426.55,2870.0,405.3273,405.5835,404.293,404.7485,2870.0
2022-03-18 12:50:00,426.6,426.75,426.13,426.38,3388.0,404.7959,404.9382,404.3499,404.5872,3388.0
2022-03-18 13:00:00,426.57,426.67,425.76,426.14,7490.0,404.7674,404.8623,403.9988,404.3594,7490.0
2022-03-18 13:10:00,426.03,427.01,426.0,426.9,3999.0,404.255,405.185,404.2266,405.0806,3999.0
2022-03-18 13:20:00,426.68,426.9,425.7,425.7,4499.0,404.8718,405.0806,403.9419,403.9419,4499.0
2022-03-18 13:30:00,425.84,426.27,425.64,426.03,3012.0,404.0748,404.4828,403.885,404.255,3012.0
2022-03-18 13:40:00,425.92,426.04,425.14,425.5,3151.0,404.1507,404.2645,403.4105,403.7521,3151.0
2022-03-18 13:50:00,425.32,426.4,425.29,426.03,6238.0,403.5813,404.6061,403.5529,404.255,6238.0
2022-03-18 14:00:00,425.86,426.06,424.35,425.05,4268.0,404.0937,404.2835,402.6609,403.3251,4268.0
2022-03-18 14:10:00,425.73,426.54,425.4,426.2,4161.0,403.9704,404.739,403.6572,404.4164,4161.0
2022-03-18 14:20:00,425.95,426.2,425.21,425.64,3589.0,404.1791,404.4164,403.477,403.885,3589.0
2022-03-18 14:30:00,425.43,426.18,425.21,425.94,5321.0,403.6857,404.3974,403.477,404.1696,5321.0
2022-03-18 14:40:00,425.87,426.2,425.64,425.85,5712.0,404.1032,404.4164,403.885,404.0842,5712.0
2022-03-18 14:50:00,426.0,426.44,425.53,426.35,12063.0,404.2266,404.6441,403.7806,404.5587,12063.0
2022-03-18 15:00:00,426.14,426.36,425.69,426.25,6511.0,404.3594,404.5682,403.9324,404.4638,6511.0
2022-03-18 15:10:00,426.31,426.35,425.48,425.48,6851.0,404.5207,404.5587,403.7332,403.7332,6851.0
2022-03-18 15:20:00,425.99,427.53,425.99,427.46,9094.0,404.2171,405.6784,404.2171,405.612,9094.0
2022-03-18 15:30:00,427.56,427.79,426.33,426.52,21200.0,405.7068,405.9251,404.5397,404.72,21200.0
2022-03-18 15:40:00,426.65,426.94,425.63,426.25,26471.0,404.8434,405.1185,403.8755,404.4638,26471.0
2022-03-18 15:50:00,426.38,428.17,424.71,427.94,142384.0,404.5872,406.2857,403.0025,406.0674,142384.0
2022-03-21 09:30:00,435.24,438.84,432.95,433.57,66211.0,412.9943,416.4103,410.8214,411.4097,66211.0
2022-03-21 09:40:00,433.45,437.75,432.11,435.69,21114.0,411.2958,415.376,410.0243,413.4213,21114.0
2022-03-21 09:50:00,436.3,438.99,436.3,436.36,19347.0,414.0001,416.5526,414.0001,414.0571,19347.0
2022-03-21 10:00:00,436.17,440.07,435.93,439.25,27093.0,413.8768,417.5774,413.649,416.7994,27093.0
2022-03-21 10:10:00,439.36,441.39,437.96,441.39,38555.0,416.9037,418.83,415.5753,418.83,38555.0
2022-03-21 10:20:00,441.36,442.32,438.0,440.6,14981.0,418.8015,419.7124,415.6132,418.0804,14981.0
2022-03-21 10:30:00,440.31,443.07,440.12,440.21,38114.0,417.8052,420.4241,417.6249,417.7103,38114.0
2022-03-21 10:40:00,440.77,442.7,439.94,439.94,8464.0,418.2417,420.073,417.4541,417.4541,8464.0
2022-03-21 10:50:00,440.12,441.6,439.93,441.0,10939.0,417.6249,419.0292,417.4446,418.4599,10939.0
2022-03-21 11:00:00,441.63,443.39,441.13,443.0,10881.0,419.0577,420.7278,418.5833,420.3577,10881.0
2022-03-21 11:10:00,443.41,443.41,440.63,440.85,5802.0,420.7467,420.7467,418.1088,418.3176,5802.0
2022-03-21 11:20:00,440.66,441.55,439.34,440.12,6234.0,418.1373,418.9818,416.8848,417.6249,6234.0
2022-03-21 11:30:00,439.89,442.29,439.89,441.17,5744.0,417.4066,419.684,417.4066,418.6212,5744.0
2022-03-21 11:40:00,441.63,441.67,440.32,441.21,4871.0,419.0577,419.0957,417.8147,418.6592,4871.0
2022-03-21 11:50:00,441.46,441.93,440.74,440.94,6617.0,418.8964,419.3424,418.2132,418.403,6617.0
2022-03-21 12:00:00,441.23,443.16,441.02,442.73,7753.0,418.6782,420.5095,418.4789,420.1015,7753.0
2022-03-21 12:10:00,442.75,444.37,442.74,444.36,7027.0,420.1205,421.6577,420.111,421.6482,7027.0
2022-03-21 12:20:00,444.06,444.06,442.4,443.35,9090.0,421.3635,421.3635,419.7884,420.6898,9090.0
2022-03-21 12:30:00,443.3,443.58,440.91,440.91,6587.0,420.6424,420.908,418.3745,418.3745,6587.0
2022-03-21 12:40:00,440.58,442.21,440.04,440.49,16924.0,418.0614,419.6081,417.549,417.976,16924.0
2022-03-21 12:50:00,440.75,441.26,439.66,440.43,5749.0,418.2227,418.7066,417.1884,417.919,5749.0
2022-03-21 13:00:00,440.23,440.4,439.67,440.03,3432.0,417.7293,417.8906,417.1979,417.5395,3432.0
2022-03-21 13:10:00,440.24,440.58,439.29,440.26,6469.0,417.7388,418.0614,416.8373,417.7577,6469.0
2022-03-21 13:20:00,440.54,441.07,440.48,440.73,4243.0,418.0234,418.5263,417.9665,418.2037,4243.0
2022-03-21 13:30:00,440.75,442.17,440.28,442.17,8518.0,418.2227,419.5701,417.7767,419.5701,8518.0
2022-03-21 13:40:00,443.4,444.73,443.13,444.05,27915.0,420.7372,421.9993,420.481,421.354,27915.0
2022-03-21 13:50:00,443.99,448.27,443.99,446.02,10574.0,421.2971,425.3583,421.2971,423.2233,10574.0
2022-03-21 14:00:00,445.99,446.24,444.88,445.02,6829.0,423.1949,423.4321,422.1416,422.2744,6829.0
2022-03-21 14:10:00,445.25,445.62,443.63,443.64,5455.0,422.4927,422.8438,420.9555,420.965,5455.0
2022-03-21 14:20:00,443.86,444.08,442.67,442.74,5593.0,421.1737,421.3825,420.0446,420.111,5593.0
2022-03-21 14:30:00,443.0,443.93,442.79,443.12,5749.0,420.3577,421.2402,420.1584,420.4716,5749.0
2022-03-21 14:40:00,443.34,443.94,442.96,443.11,5291.0,420.6803,421.2496,420.3197,420.4621,5291.0
2022-03-21 14:50:00,443.1,443.56,441.76,441.81,10036.0,420.4526,420.8891,419.1811,419.2285,10036.0
2022-03-21 15:00:00,441.74,445.2,441.74,444.43,12791.0,419.1621,422.4452,419.1621,421.7146,12791.0
2022-03-21 15:10:00,444.56,446.51,444.45,446.22,6685.0,421.838,423.6883,421.7336,423.4131,6685.0
2022-03-21 15:20:00,446.06,446.45,445.47,446.36,10529.0,423.2613,423.6314,422.7014,423.546,10529.0
2022-03-21 15:30:00,446.59,446.69,445.57,446.33,10467.0,423.7642,423.8591,422.7963,423.5175,10467.0
2022-03-21 15:40:00,446.3,446.47,445.26,446.42,19910.0,423.489,423.6503,422.5022,423.6029,19910.0
2022-03-21 15:50:00,446.82,446.87,445.5,446.6,60238.0,423.9824,424.0299,422.7299,423.7737,60238.0
2022-03-22 09:30:00,447.11,447.91,442.0,444.16,16757.0,424.2576,425.0167,419.4088,421.4584,16757.0
2022-03-22 09:40:00,443.54,448.0,443.53,445.24,6840.0,420.8701,425.1021,420.8606,422.4832,6840.0
2022-03-22 09:50:00,446.75,447.11,443.18,443.72,8794.0,423.916,424.2576,420.5285,421.0409,8794.0
2022-03-22 10:00:00,444.47,444.47,442.08,443.16,10333.0,421.7526,421.7526,419.4847,420.5095,10333.0
2022-03-22 10:10:00,443.46,445.48,442.33,442.33,5882.0,420.7942,422.7109,419.7219,419.7219,5882.0
2022-03-22 10:20:00,443.05,443.39,441.0,441.4,14133.0,420.4051,420.7278,418.4599,418.8395,14133.0
2022-03-22 10:30:00,441.53,442.46,441.28,442.38,4239.0,418.9628,419.8453,418.7256,419.7694,4239.0
2022-03-22 10:40:00,442.41,442.88,440.92,440.92,6781.0,419.7978,420.2438,418.384,418.384,6781.0
2022-03-22 10:50:00,441.93,441.93,440.36,440.83,7428.0,419.3424,419.3424,417.8526,418.2986,7428.0
2022-03-22 11:00:00,441.19,441.28,440.12,440.36,4263.0,418.6402,418.7256,417.6249,417.8526,4263.0
2022-03-22 11:10:00,440.13,440.13,438.54,439.0,6783.0,417.6344,417.6344,416.1256,416.5621,6783.0
2022-03-22 11:20:00,439.14,439.87,438.86,439.87,5213.0,416.695,417.3877,416.4293,417.3877,5213.0
2022-03-22 11:30:00,439.46,439.69,438.78,439.2,4511.0,416.9986,417.2169,416.3534,416.7519,4511.0
2022-03-22 11:40:00,439.0,439.93,438.96,439.93,5420.0,416.5621,417.4446,416.5242,417.4446,5420.0
2022-03-22 11:50:00,439.84,440.56,439.84,440.01,3118.0,417.3592,418.0424,417.3592,417.5205,3118.0
2022-03-22 12:00:00,440.13,440.36,439.9,440.11,5062.0,417.6344,417.8526,417.4161,417.6154,5062.0
2022-03-22 12:10:00,440.28,441.01,440.1,440.58,10261.0,417.7767,418.4694,417.6059,418.0614,10261.0
2022-03-22 12:20:00,440.6,441.25,440.29,440.83,4514.0,418.0804,418.6971,417.7862,418.2986,4514.0
2022-03-22 12:30:00,440.7,442.4,440.7,442.4,8359.0,418.1752,419.7884,418.1752,419.7884,8359.0
2022-03-22 12:40:00,442.15,443.11,442.15,442.88,4504.0,419.5511,420.4621,419.5511,420.2438,4504.0
2022-03-22 12:50:00,442.87,444.17,442.87,444.15,13120.0,420.2343,421.4679,420.2343,421.4489,13120.0
2022-03-22 13:00:00,444.58,446.16,444.21,446.16,19366.0,421.8569,423.3562,421.5058,423.3562,19366.0
2022-03-22 13:10:00,446.03,446.22,445.31,445.59,7815.0,423.2328,423.4131,422.5496,422.8153,7815.0
2022-03-22 13:20:00,445.25,446.31,445.23,446.09,15615.0,422.4927,423.4985,422.4737,423.2898,15615.0
2022-03-22 13:30:00,445.71,446.22,445.71,445.74,1669.0,422.9292,423.4131,422.9292,422.9576,1669.0
2022-03-22 13:40:00,445.57,445.75,444.53,444.87,3911.0,422.7963,422.9671,421.8095,422.1321,3911.0
2022-03-22 13:50:00,445.06,445.12,444.42,444.45,2530.0,422.3124,422.3693,421.7051,421.7336,2530.0
2022-03-22 14:00:00,444.47,444.95,444.29,444.56,1843.0,421.7526,422.208,421.5818,421.838,1843.0
2022-03-22 14:10:00,444.67,445.34,444.67,444.97,3032.0,421.9423,422.5781,421.9423,422.227,3032.0
2022-03-22 14:20:00,444.94,445.89,444.59,444.86,9324.0,422.1985,423.1,421.8664,422.1226,9324.0
2022-03-22 14:30:00,444.69,445.47,444.69,445.3,1961.0,421.9613,422.7014,421.9613,422.5401,1961.0
2022-03-22 14:40:00,445.06,445.36,444.94,445.05,2666.0,422.3124,422.5971,422.1985,422.3029,2666.0
2022-03-22 14:50:00,445.18,446.04,445.18,445.69,8039.0,422.4263,423.2423,422.4263,422.9102,8039.0
2022-03-22 15:00:00,445.83,445.91,445.03,445.06,5291.0,423.043,423.119,422.2839,422.3124,5291.0
2022-03-22 15:10:00,445.17,445.22,444.6,444.71,4243.0,422.4168,422.4642,421.8759,421.9803,4243.0
2022-03-22 15:20:00,444.8,444.95,444.28,444.95,4839.0,422.0657,422.208,421.5723,422.208,4839.0
2022-03-22 15:30:00,444.93,445.92,444.79,445.5,16949.0,422.189,423.1284,422.0562,422.7299,16949.0
2022-03-22 15:40:00,445.58,446.64,445.38,446.62,7745.0,422.8058,423.8116,422.616,423.7927,7745.0
2022-03-22 15:50:00,446.45,446.65,445.42,446.38,51293.0,423.6314,423.8211,422.654,423.5649,51293.0
2022-03-23 09:30:00,448.0,452.0,446.23,448.17,17642.0,425.1021,428.8977,423.4226,425.2634,17642.0
2022-03-23 09:40:00,448.79,449.31,447.25,448.21,3246.0,425.8518,426.3452,424.3905,425.3014,3246.0
2022-03-23 09:50:00,448.4,449.49,446.89,447.83,7434.0,425.4817,426.516,424.0489,424.9408,7434.0
2022-03-23 10:00:00,447.76,449.88,447.62,449.17,6236.0,424.8744,426.886,424.7416,426.2123,6236.0
2022-03-23 10:10:00,449.38,449.89,447.32,447.64,4973.0,426.4116,426.8955,424.4569,424.7605,4973.0
2022-03-23 10:20:00,447.05,448.5,446.61,447.5,2928.0,424.2007,425.5766,423.7832,424.6277,2928.0
2022-03-23 10:30:00,447.5,448.51,447.08,447.08,2298.0,424.6277,425.5861,424.2292,424.2292,2298.0
2022-03-23 10:40:00,447.1,448.0,447.1,447.52,3198.0,424.2481,425.1021,424.2481,424.6467,3198.0
2022-03-23 10:50:00,447.0,447.0,444.58,445.67,7986.0,424.1532,424.1532,421.8569,422.8912,7986.0
2022-03-23 11:00:00,446.03,447.03,445.08,446.24,6506.0,423.2328,424.1817,422.3314,423.4321,6506.0
2022-03-23 11:10:00,446.23,447.11,446.22,446.5,2857.0,423.4226,424.2576,423.4131,423.6788,2857.0
2022-03-23 11:20:00,445.66,446.06,444.79,444.79,4493.0,422.8817,423.2613,422.0562,422.0562,4493.0
2022-03-23 11:30:00,445.56,445.72,444.19,445.06,4269.0,422.7868,422.9387,421.4869,422.3124,4269.0
2022-03-23 11:40:00,445.45,445.45,443.1,443.78,4271.0,422.6825,422.6825,420.4526,421.0978,4271.0
2022-03-23 11:50:00,444.22,444.22,442.58,442.79,6169.0,421.5153,421.5153,419.9592,420.1584,6169.0
2022-03-23 12:00:00,442.99,444.32,442.74,444.11,5341.0,420.3482,421.6102,420.111,421.411,5341.0
2022-03-23 12:10:00,444.12,444.66,442.57,443.1,4850.0,421.4204,421.9328,419.9497,420.4526,4850.0
2022-03-23 12:20:00,443.2,444.04,442.65,443.38,2800.0,420.5475,421.3445,420.0256,420.7183,2800.0
2022-03-23 12:30:00,443.3,443.79,442.87,443.1,1561.0,420.6424,421.1073,420.2343,420.4526,1561.0
2022-03-23 12:40:00,442.99,443.31,442.52,443.13,2200.0,420.3482,420.6518,419.9022,420.481,2200.0
2022-03-23 12:50:00,443.61,444.1,443.01,444.1,2000.0,420.9365,421.4015,420.3672,421.4015,2000.0
2022-03-23 13:00:00,444.46,444.71,443.61,443.94,2598.0,421.7431,421.9803,420.9365,421.2496,2598.0
2022-03-23 13:10:00,443.68,445.06,443.68,444.8,1974.0,421.0029,422.3124,421.0029,422.0657,1974.0
2022-03-23 13:20:00,444.75,445.32,444.5,445.02,3250.0,422.0182,422.5591,421.781,422.2744,3250.0
2022-03-23 13:30:00,444.7,444.74,444.16,444.48,2465.0,421.9708,422.0088,421.4584,421.762,2465.0
2022-03-23 13:40:00,444.5,444.58,443.31,444.13,2401.0,421.781,421.8569,420.6518,421.4299,2401.0
2022-03-23 13:50:00,443.97,444.54,443.55,444.39,6031.0,421.2781,421.819,420.8796,421.6766,6031.0
2022-03-23 14:00:00,444.51,446.07,444.29,446.0,4185.0,421.7905,423.2708,421.5818,423.2044,4185.0
2022-03-23 14:10:00,446.11,446.11,445.28,445.49,7823.0,423.3087,423.3087,422.5212,422.7204,7823.0
2022-03-23 14:20:00,445.03,446.04,445.01,445.61,6488.0,422.2839,423.2423,422.265,422.8343,6488.0
2022-03-23 14:30:00,445.7,445.7,444.49,444.76,2468.0,422.9197,422.9197,421.7715,422.0277,2468.0
2022-03-23 14:40:00,444.76,445.49,444.29,444.3,4311.0,422.0277,422.7204,421.5818,421.5912,4311.0
2022-03-23 14:50:00,444.43,445.2,444.4,445.07,8391.0,421.7146,422.4452,421.6861,422.3219,8391.0
2022-03-23 15:00:00,445.09,445.67,444.88,445.38,5988.0,422.3409,422.8912,422.1416,422.616,5988.0
2022-03-23 15:10:00,445.21,445.91,445.2,445.66,2829.0,422.4547,423.119,422.4452,422.8817,2829.0
2022-03-23 15:20:00,445.85,446.66,445.38,446.33,4465.0,423.062,423.8306,422.616,423.5175,4465.0
2022-03-23 15:30:00,446.63,446.69,445.75,446.17,6160.0,423.8022,423.8591,422.9671,423.3657,6160.0
2022-03-23 15:40:00,446.1,446.2,445.19,446.18,11285.0,423.2992,423.3941,422.4358,423.3752,11285.0
2022-03-23 15:50:00,446.01,447.43,446.0,447.01,49499.0,423.2138,424.5613,423.2044,424.1627,49499.0
2022-03-24 09:30:00,446.99,451.78,446.08,448.9,17276.0,424.1438,428.6889,423.2803,425.9561,17276.0
2022-03-24 09:40:00,448.92,451.74,447.99,451.18,9996.0,425.9751,428.651,425.0926,428.1196,9996.0
2022-03-24 09:50:00,451.4,452.0,449.65,450.67,6651.0,428.3284,428.8977,426.6678,427.6357,6651.0
2022-03-24 10:00:00,451.1,452.53,450.43,452.51,6612.0,428.0437,429.4006,427.4079,429.3816,6612.0
2022-03-24 10:10:00,452.81,453.92,452.74,453.47,4369.0,429.6663,430.7196,429.5999,430.2926,4369.0
2022-03-24 10:20:00,453.27,453.27,451.69,452.06,3700.0,430.1028,430.1028,428.6035,428.9546,3700.0
2022-03-24 10:30:00,452.25,453.27,451.13,451.14,4548.0,429.1349,430.1028,428.0722,428.0816,4548.0
2022-03-24 10:40:00,451.05,451.71,450.5,450.61,3632.0,427.9962,428.6225,427.4744,427.5787,3632.0
2022-03-24 10:50:00,450.56,451.95,449.62,451.38,5428.0,427.5313,428.8502,426.6393,428.3094,5428.0
2022-03-24 11:00:00,451.58,452.43,451.12,452.08,2958.0,428.4992,429.3057,428.0627,428.9736,2958.0
2022-03-24 11:10:00,452.36,452.74,451.86,451.86,4015.0,429.2393,429.5999,428.7648,428.7648,4015.0
2022-03-24 11:20:00,452.03,452.32,451.57,452.08,2854.0,428.9262,429.2013,428.4897,428.9736,2854.0
2022-03-24 11:30:00,452.14,452.69,451.74,452.03,4725.0,429.0305,429.5524,428.651,428.9262,4725.0
2022-03-24 11:40:00,452.08,453.0,451.73,452.65,3427.0,428.9736,429.8466,428.6415,429.5145,3427.0
2022-03-24 11:50:00,452.69,453.73,452.42,453.21,5619.0,429.5524,430.5393,429.2962,430.0458,5619.0
2022-03-24 12:00:00,453.11,454.09,452.83,452.88,4743.0,429.951,430.8809,429.6853,429.7327,4743.0
2022-03-24 12:10:00,452.58,452.58,449.96,449.96,5769.0,429.448,429.448,426.962,426.962,5769.0
2022-03-24 12:20:00,450.18,450.53,449.55,449.74,4904.0,427.1707,427.5028,426.5729,426.7532,4904.0
2022-03-24 12:30:00,449.59,450.98,449.59,450.51,3500.0,426.6109,427.9298,426.6109,427.4838,3500.0
2022-03-24 12:40:00,450.29,452.07,450.02,451.68,10012.0,427.2751,428.9641,427.0189,428.594,10012.0
2022-03-24 12:50:00,451.82,452.04,451.3,452.0,5434.0,428.7269,428.9356,428.2335,428.8977,5434.0
2022-03-24 13:00:00,452.05,452.56,451.43,452.56,7401.0,428.9451,429.4291,428.3568,429.4291,7401.0
2022-03-24 13:10:00,452.78,452.78,451.97,452.09,2208.0,429.6378,429.6378,428.8692,428.9831,2208.0
2022-03-24 13:20:00,452.14,452.14,451.45,451.46,1695.0,429.0305,429.0305,428.3758,428.3853,1695.0
2022-03-24 13:30:00,451.25,451.94,451.25,451.37,11784.0,428.186,428.8408,428.186,428.2999,11784.0
2022-03-24 13:40:00,451.43,451.63,451.0,451.63,1421.0,428.3568,428.5466,427.9488,428.5466,1421.0
2022-03-24 13:50:00,451.78,451.78,450.6,450.77,3089.0,428.6889,428.6889,427.5692,427.7306,3089.0
2022-03-24 14:00:00,450.67,451.05,450.32,450.81,3369.0,427.6357,427.9962,427.3036,427.7685,3369.0
2022-03-24 14:10:00,450.83,451.05,450.43,450.93,3170.0,427.7875,427.9962,427.4079,427.8824,3170.0
2022-03-24 14:20:00,450.85,450.85,450.08,450.29,4251.0,427.8065,427.8065,427.0758,427.2751,4251.0
2022-03-24 14:30:00,450.22,451.06,450.22,450.83,2998.0,427.2087,428.0057,427.2087,427.7875,2998.0
2022-03-24 14:40:00,450.9,450.92,450.34,450.34,1926.0,427.8539,427.8729,427.3225,427.3225,1926.0
2022-03-24 14:50:00,450.37,451.05,450.37,450.95,5050.0,427.351,427.9962,427.351,427.9014,5050.0
2022-03-24 15:00:00,450.89,452.67,450.78,452.52,4278.0,427.8444,429.5334,427.74,429.3911,4278.0
2022-03-24 15:10:00,452.55,453.26,452.55,452.6,4214.0,429.4196,430.0933,429.4196,429.467,4214.0
2022-03-24 15:20:00,452.49,453.53,452.16,453.53,7089.0,429.3626,430.3495,429.0495,430.3495,7089.0
2022-03-24 15:30:00,453.5,453.67,452.71,452.71,9510.0,430.321,430.4823,429.5714,429.5714,9510.0
2022-03-24 15:40:00,452.68,454.11,452.53,454.11,16950.0,429.5429,430.8998,429.4006,430.8998,16950.0
2022-03-24 15:50:00,454.07,455.14,453.89,454.3,63592.0,430.8619,431.8772,430.6911,431.0801,63592.0
2022-03-25 09:30:00,453.36,456.31,453.36,454.68,12743.0,430.1882,432.9874,430.1882,431.4407,12743.0
2022-03-25 09:40:00,455.27,456.5,454.05,455.3,14365.0,432.0006,433.1677,430.8429,432.029,14365.0
2022-03-25 09:50:00,455.61,457.96,454.62,457.51,5199.0,432.3232,434.5531,431.3838,434.1261,5199.0
2022-03-25 10:00:00,458.0,459.26,457.87,458.06,6868.0,434.591,435.7866,434.4677,434.648,6868.0
2022-03-25 10:10:00,458.38,459.49,457.06,459.32,16304.0,434.9516,436.0049,433.6991,435.8436,16304.0
2022-03-25 10:20:00,458.96,460.43,458.96,459.0,14757.0,435.502,436.8968,435.502,435.5399,14757.0
2022-03-25 10:30:00,459.06,460.09,458.49,459.46,5087.0,435.5968,436.5742,435.056,435.9764,5087.0
2022-03-25 10:40:00,459.23,459.23,457.32,458.37,4276.0,435.7582,435.7582,433.9458,434.9421,4276.0
2022-03-25 10:50:00,458.37,459.06,458.13,458.18,3059.0,434.9421,435.5968,434.7144,434.7618,3059.0
2022-03-25 11:00:00,458.15,460.02,458.15,460.02,6021.0,434.7334,436.5078,434.7334,436.5078,6021.0
2022-03-25 11:10:00,459.64,459.64,458.43,458.47,2083.0,436.1472,436.1472,434.999,435.037,2083.0
2022-03-25 11:20:00,458.43,458.83,457.49,457.98,3101.0,434.999,435.3786,434.1071,434.572,3101.0
2022-03-25 11:30:00,457.66,458.45,457.23,458.08,7429.0,434.2684,435.018,433.8604,434.6669,7429.0
2022-03-25 11:40:00,457.91,457.91,456.32,456.56,2915.0,434.5056,434.5056,432.9969,433.2246,2915.0
2022-03-25 11:50:00,456.47,456.88,455.07,455.79,8526.0,433.1392,433.5283,431.8108,432.494,8526.0
2022-03-25 12:00:00,456.3,458.5,456.3,457.95,6964.0,432.9779,435.0655,432.9779,434.5436,6964.0
2022-03-25 12:10:00,457.56,457.82,457.2,457.21,2000.0,434.1735,434.4202,433.8319,433.8414,2000.0
2022-03-25 12:20:00,457.12,458.32,457.11,458.31,1518.0,433.756,434.8947,433.7465,434.8852,1518.0
2022-03-25 12:30:00,458.32,458.32,457.36,457.64,2296.0,434.8947,434.8947,433.9837,434.2494,2296.0
2022-03-25 12:40:00,457.77,457.77,456.74,456.98,2375.0,434.3728,434.3728,433.3954,433.6232,2375.0
2022-03-25 12:50:00,456.84,457.31,455.91,456.75,2366.0,433.4903,433.9363,432.6078,433.4049,2366.0
2022-03-25 13:00:00,456.5,457.24,456.37,457.23,1531.0,433.1677,433.8699,433.0443,433.8604,1531.0
2022-03-25 13:10:00,457.23,457.48,456.95,457.48,1832.0,433.8604,434.0976,433.5947,434.0976,1832.0
2022-03-25 13:20:00,457.21,457.38,456.77,457.24,2258.0,433.8414,434.0027,433.4239,433.8699,2258.0
2022-03-25 13:30:00,457.33,457.34,456.34,456.35,2063.0,433.9553,433.9648,433.0159,433.0254,2063.0
2022-03-25 13:40:00,456.2,456.79,456.2,456.79,1170.0,432.883,433.4429,432.883,433.4429,1170.0
2022-03-25 13:50:00,456.5,456.77,456.45,456.77,817.0,433.1677,433.4239,433.1202,433.4239,817.0
2022-03-25 14:00:00,456.58,457.93,456.57,457.93,1018.0,433.2436,434.5246,433.2341,434.5246,1018.0
2022-03-25 14:10:00,458.09,459.27,458.09,458.92,10260.0,434.6764,435.7961,434.6764,435.464,10260.0
2022-03-25 14:20:00,458.61,459.42,458.61,459.01,6897.0,435.1698,435.9384,435.1698,435.5494,6897.0
2022-03-25 14:30:00,458.99,459.63,458.51,459.25,4165.0,435.5304,436.1377,435.075,435.7771,4165.0
2022-03-25 14:40:00,459.08,459.43,459.08,459.22,1900.0,435.6158,435.9479,435.6158,435.7487,1900.0
2022-03-25 14:50:00,459.09,459.17,458.63,458.63,1809.0,435.6253,435.7012,435.1888,435.1888,1809.0
2022-03-25 15:00:00,458.75,458.78,458.16,458.7,4491.0,435.3027,435.3312,434.7428,435.2552,4491.0
2022-03-25 15:10:00,458.86,459.02,458.37,458.52,2520.0,435.4071,435.5589,434.9421,435.0844,2520.0
2022-03-25 15:20:00,458.43,458.88,457.81,457.81,2890.0,434.999,435.426,434.4107,434.4107,2890.0
2022-03-25 15:30:00,457.64,458.37,457.64,458.08,6297.0,434.2494,434.9421,434.2494,434.6669,6297.0
2022-03-25 15:40:00,458.36,458.58,457.88,458.12,4404.0,434.9326,435.1414,434.4772,434.7049,4404.0
2022-03-25 15:50:00,457.73,458.64,457.64,458.18,18063.0,434.3348,435.1983,434.2494,434.7618,18063.0
2022-03-28 09:30:00,453.86,455.8,448.73,449.08,27128.0,430.6626,432.5035,425.7948,426.1269,27128.0
2022-03-28 09:40:00,448.47,450.96,448.46,450.09,9239.0,425.5481,427.9108,425.5386,427.0853,9239.0
2022-03-28 09:50:00,449.05,450.14,446.96,447.95,13077.0,426.0985,427.1328,424.1153,425.0547,13077.0
2022-03-28 10:00:00,448.0,450.21,448.0,449.62,6347.0,425.1021,427.1992,425.1021,426.6393,6347.0
2022-03-28 10:10:00,448.92,451.32,448.24,450.41,3646.0,425.9751,428.2524,425.3299,427.389,3646.0
2022-03-28 10:20:00,450.56,453.07,450.55,452.24,5894.0,427.5313,429.913,427.5218,429.1254,5894.0
2022-03-28 10:30:00,451.17,451.83,450.51,450.98,5022.0,428.1101,428.7364,427.4838,427.9298,5022.0
2022-03-28 10:40:00,451.91,452.19,450.38,450.38,3549.0,428.8123,429.078,427.3605,427.3605,3549.0
2022-03-28 10:50:00,450.77,451.52,450.77,450.8,3494.0,427.7306,428.4422,427.7306,427.759,3494.0
2022-03-28 11:00:00,450.7,452.7,450.39,452.09,6439.0,427.6641,429.5619,427.37,428.9831,6439.0
2022-03-28 11:10:00,451.36,451.61,449.57,449.68,4343.0,428.2904,428.5276,426.5919,426.6963,4343.0
2022-03-28 11:20:00,449.29,450.07,448.75,448.79,7089.0,426.3262,427.0663,425.8138,425.8518,7089.0
2022-03-28 11:30:00,448.71,450.7,448.33,450.3,2961.0,425.7758,427.6641,425.4153,427.2846,2961.0
2022-03-28 11:40:00,450.06,450.69,449.49,450.04,1579.0,427.0568,427.6546,426.516,427.0379,1579.0
2022-03-28 11:50:00,449.64,450.01,449.41,449.68,953.0,426.6583,427.0094,426.4401,426.6963,953.0
2022-03-28 12:00:00,449.45,449.76,449.07,449.56,2702.0,426.478,426.7722,426.1174,426.5824,2702.0
2022-03-28 12:10:00,449.69,450.22,448.96,448.97,3385.0,426.7058,427.2087,426.0131,426.0226,3385.0
2022-03-28 12:20:00,448.72,449.2,448.71,449.05,1949.0,425.7853,426.2408,425.7758,426.0985,1949.0
2022-03-28 12:30:00,448.75,450.43,448.75,449.89,2838.0,425.8138,427.4079,425.8138,426.8955,2838.0
2022-03-28 12:40:00,450.32,450.85,450.12,450.52,1482.0,427.3036,427.8065,427.1138,427.4933,1482.0
2022-03-28 12:50:00,450.48,450.82,449.72,450.73,5359.0,427.4554,427.778,426.7342,427.6926,5359.0
2022-03-28 13:00:00,451.32,451.32,449.88,449.97,1144.0,428.2524,428.2524,426.886,426.9714,1144.0
2022-03-28 13:10:00,450.07,450.14,449.68,450.13,1803.0,427.0663,427.1328,426.6963,427.1233,1803.0
2022-03-28 13:20:00,450.0,450.0,449.28,449.37,2168.0,426.9999,426.9999,426.3167,426.4021,2168.0
2022-03-28 13:30:00,449.15,450.06,449.14,449.66,2402.0,426.1934,427.0568,426.1839,426.6773,2402.0
2022-03-28 13:40:00,449.69,450.27,449.61,449.69,2893.0,426.7058,427.2561,426.6298,426.7058,2893.0
2022-03-28 13:50:00,449.94,449.94,449.19,449.22,2402.0,426.943,426.943,426.2313,426.2598,2402.0
2022-03-28 14:00:00,449.54,450.31,449.54,450.31,1400.0,426.5634,427.2941,426.5634,427.2941,1400.0
2022-03-28 14:10:00,450.34,451.17,450.21,451.09,2293.0,427.3225,428.1101,427.1992,428.0342,2293.0
2022-03-28 14:20:00,450.96,450.99,450.5,450.74,3465.0,427.9108,427.9393,427.4744,427.7021,3465.0
2022-03-28 14:30:00,451.12,451.6,451.03,451.35,3856.0,428.0627,428.5181,427.9773,428.2809,3856.0
2022-03-28 14:40:00,451.39,451.66,450.87,451.12,2618.0,428.3189,428.5751,427.8254,428.0627,2618.0
2022-03-28 14:50:00,451.14,451.14,449.57,450.0,7224.0,428.0816,428.0816,426.5919,426.9999,7224.0
2022-03-28 15:00:00,449.91,450.02,448.33,448.47,10924.0,426.9145,427.0189,425.4153,425.5481,10924.0
2022-03-28 15:10:00,448.71,448.71,447.17,447.55,11241.0,425.7758,425.7758,424.3146,424.6751,11241.0
2022-03-28 15:20:00,447.53,447.64,445.15,445.41,27784.0,424.6562,424.7605,422.3978,422.6445,27784.0
2022-03-28 15:30:00,445.37,445.89,444.6,445.05,23493.0,422.6066,423.1,421.8759,422.3029,23493.0
2022-03-28 15:40:00,445.22,446.97,444.67,446.46,20050.0,422.4642,424.1248,421.9423,423.6408,20050.0
2022-03-28 15:50:00,446.37,447.15,446.28,446.6,52015.0,423.5554,424.2956,423.47,423.7737,52015.0
2022-03-29 09:30:00,434.69,437.95,431.38,433.47,55060.0,412.4724,415.5658,409.3316,411.3148,55060.0
2022-03-29 09:40:00,433.91,435.37,432.83,435.25,14323.0,411.7323,413.1177,410.7075,413.0038,14323.0
2022-03-29 09:50:00,436.52,438.33,435.28,438.31,26032.0,414.2089,415.9264,413.0323,415.9074,26032.0
2022-03-29 10:00:00,438.93,440.99,436.26,439.93,27410.0,416.4957,418.4504,413.9622,417.4446,27410.0
2022-03-29 10:10:00,440.4,443.47,440.4,441.33,10332.0,417.8906,420.8037,417.8906,418.773,10332.0
2022-03-29 10:20:00,441.34,442.62,440.53,442.33,9234.0,418.7825,419.9971,418.0139,419.7219,9234.0
2022-03-29 10:30:00,442.59,444.2,442.28,444.2,5378.0,419.9686,421.4964,419.6745,421.4964,5378.0
2022-03-29 10:40:00,444.17,444.9,443.05,443.26,6874.0,421.4679,422.1606,420.4051,420.6044,6874.0
2022-03-29 10:50:00,443.36,444.5,442.66,443.6,5798.0,420.6993,421.781,420.0351,420.927,5798.0
2022-03-29 11:00:00,443.81,444.5,442.73,442.75,5214.0,421.1263,421.781,420.1015,420.1205,5214.0
2022-03-29 11:10:00,442.68,443.57,442.08,442.48,4753.0,420.054,420.8986,419.4847,419.8643,4753.0
2022-03-29 11:20:00,442.35,442.72,441.94,442.0,4979.0,419.7409,420.092,419.3519,419.4088,4979.0
2022-03-29 11:30:00,442.36,443.27,442.06,443.03,6372.0,419.7504,420.6139,419.4657,420.3862,6372.0
2022-03-29 11:40:00,442.75,443.4,442.51,443.09,4111.0,420.1205,420.7372,419.8927,420.4431,4111.0
2022-03-29 11:50:00,443.42,444.0,443.09,443.81,4465.0,420.7562,421.3066,420.4431,421.1263,4465.0
2022-03-29 12:00:00,443.95,450.61,441.29,443.37,51414.0,421.2591,427.5787,418.7351,420.7088,51414.0
2022-03-29 12:10:00,443.32,444.66,439.06,440.36,33324.0,420.6613,421.9328,416.6191,417.8526,33324.0
2022-03-29 12:20:00,440.98,443.4,440.42,443.12,9170.0,418.4409,420.7372,417.9096,420.4716,9170.0
2022-03-29 12:30:00,443.12,444.65,443.11,444.2,7694.0,420.4716,421.9234,420.4621,421.4964,7694.0
2022-03-29 12:40:00,444.59,445.98,444.28,445.3,9548.0,421.8664,423.1854,421.5723,422.5401,9548.0
2022-03-29 12:50:00,445.14,445.88,444.64,445.25,11306.0,422.3883,423.0905,421.9139,422.4927,11306.0
2022-03-29 13:00:00,444.8,444.99,444.22,444.74,5734.0,422.0657,422.246,421.5153,422.0088,5734.0
2022-03-29 13:10:00,444.71,445.97,443.66,444.87,7847.0,421.9803,423.1759,420.984,422.1321,7847.0
2022-03-29 13:20:00,444.8,445.25,443.88,444.43,5301.0,422.0657,422.4927,421.1927,421.7146,5301.0
2022-03-29 13:30:00,445.19,445.41,444.73,445.33,4230.0,422.4358,422.6445,421.9993,422.5686,4230.0
2022-03-29 13:40:00,445.14,445.35,443.65,443.98,4630.0,422.3883,422.5876,420.9745,421.2876,4630.0
2022-03-29 13:50:00,443.99,446.61,443.93,446.61,8000.0,421.2971,423.7832,421.2402,423.7832,8000.0
2022-03-29 14:00:00,446.01,446.39,444.02,445.11,6264.0,423.2138,423.5744,421.3256,422.3598,6264.0
2022-03-29 14:10:00,444.86,445.13,444.43,444.51,3877.0,422.1226,422.3788,421.7146,421.7905,3877.0
2022-03-29 14:20:00,444.06,444.72,443.51,443.89,8656.0,421.3635,421.9898,420.8416,421.2022,8656.0
2022-03-29 14:30:00,444.04,445.59,443.97,445.58,2013.0,421.3445,422.8153,421.2781,422.8058,2013.0
2022-03-29 14:40:00,445.12,445.6,444.51,444.76,4506.0,422.3693,422.8248,421.7905,422.0277,4506.0
2022-03-29 14:50:00,444.88,445.35,444.58,445.01,5073.0,422.1416,422.5876,421.8569,422.265,5073.0
2022-03-29 15:00:00,445.38,445.39,443.92,445.03,8096.0,422.616,422.6255,421.2307,422.2839,8096.0
2022-03-29 15:10:00,445.04,447.01,445.03,446.99,11367.0,422.2934,424.1627,422.2839,424.1438,11367.0
2022-03-29 15:20:00,446.99,446.99,445.12,445.7,7904.0,424.1438,424.1438,422.3693,422.9197,7904.0
2022-03-29 15:30:00,445.75,446.59,445.6,446.54,6041.0,422.9671,423.7642,422.8248,423.7168,6041.0
2022-03-29 15:40:00,445.94,446.86,445.52,446.47,10787.0,423.1474,424.0204,422.7489,423.6503,10787.0
2022-03-29 15:50:00,446.33,446.75,445.9,446.12,44034.0,423.5175,423.916,423.1095,423.3182,44034.0
2022-03-30 09:30:00,449.49,456.44,449.49,453.23,29828.0,426.516,433.1108,426.516,430.0648,29828.0
2022-03-30 09:40:00,453.23,453.62,451.8,453.29,9103.0,430.0648,430.4349,428.7079,430.1218,9103.0
2022-03-30 09:50:00,453.99,455.1,453.02,453.27,7206.0,430.786,431.8392,429.8656,430.1028,7206.0
2022-03-30 10:00:00,453.14,456.49,453.14,455.24,19897.0,429.9794,433.1582,429.9794,431.9721,19897.0
2022-03-30 10:10:00,455.28,456.06,453.93,455.0,6898.0,432.01,432.7502,430.729,431.7444,6898.0
2022-03-30 10:20:00,454.91,455.18,453.42,454.71,7941.0,431.659,431.9152,430.2451,431.4692,7941.0
2022-03-30 10:30:00,453.84,453.88,452.39,452.39,2367.0,430.6436,430.6816,429.2678,429.2678,2367.0
2022-03-30 10:40:00,452.05,453.46,452.0,453.33,4296.0,428.9451,430.2831,428.8977,430.1597,4296.0
2022-03-30 10:50:00,453.79,455.41,453.76,454.36,3152.0,430.5962,432.1334,430.5677,431.1371,3152.0
2022-03-30 11:00:00,454.5,454.68,453.49,453.83,5127.0,431.2699,431.4407,430.3115,430.6342,5127.0
2022-03-30 11:10:00,453.44,454.66,452.5,454.04,15377.0,430.2641,431.4217,429.3721,430.8334,15377.0
2022-03-30 11:20:00,454.34,454.51,453.51,454.21,1850.0,431.1181,431.2794,430.3305,430.9947,1850.0
2022-03-30 11:30:00,453.01,453.06,452.1,452.85,1951.0,429.8561,429.9035,428.9926,429.7042,1951.0
2022-03-30 11:40:00,453.19,453.26,452.59,453.1,2314.0,430.0269,430.0933,429.4575,429.9415,2314.0
2022-03-30 11:50:00,453.07,453.87,452.81,453.87,5109.0,429.913,430.6721,429.6663,430.6721,5109.0
2022-03-30 12:00:00,453.74,454.01,453.19,453.58,8001.0,430.5488,430.805,430.0269,430.3969,8001.0
2022-03-30 12:10:00,453.63,453.79,451.62,452.38,7342.0,430.4444,430.5962,428.5371,429.2583,7342.0
2022-03-30 12:20:00,452.37,452.37,450.95,451.48,5122.0,429.2488,429.2488,427.9014,428.4043,5122.0
2022-03-30 12:30:00,450.78,451.35,450.75,450.89,5472.0,427.74,428.2809,427.7116,427.8444,5472.0
2022-03-30 12:40:00,450.8,451.46,449.49,449.9,4804.0,427.759,428.3853,426.516,426.905,4804.0
2022-03-30 12:50:00,449.6,450.24,449.6,450.24,3063.0,426.6204,427.2276,426.6204,427.2276,3063.0
2022-03-30 13:00:00,450.22,450.51,448.57,449.19,4662.0,427.2087,427.4838,425.643,426.2313,4662.0
2022-03-30 13:10:00,448.98,449.88,448.49,449.85,2975.0,426.032,426.886,425.5671,426.8576,2975.0
2022-03-30 13:20:00,449.89,450.26,449.18,449.19,2212.0,426.8955,427.2466,426.2218,426.2313,2212.0
2022-03-30 13:30:00,448.93,449.3,448.54,448.55,4295.0,425.9846,426.3357,425.6145,425.624,4295.0
2022-03-30 13:40:00,448.91,449.91,448.68,449.81,4691.0,425.9656,426.9145,425.7474,426.8196,4691.0
2022-03-30 13:50:00,450.0,451.04,449.89,450.23,4881.0,426.9999,427.9868,426.8955,427.2182,4881.0
2022-03-30 14:00:00,450.43,451.57,450.43,451.34,5019.0,427.4079,428.4897,427.4079,428.2714,5019.0
2022-03-30 14:10:00,451.37,452.2,451.13,451.13,4639.0,428.2999,429.0875,428.0722,428.0722,4639.0
2022-03-30 14:20:00,451.2,452.58,451.2,452.51,2472.0,428.1386,429.448,428.1386,429.3816,2472.0
2022-03-30 14:30:00,452.22,452.22,450.8,450.8,2348.0,429.1064,429.1064,427.759,427.759,2348.0
2022-03-30 14:40:00,450.95,451.28,450.72,451.28,3769.0,427.9014,428.2145,427.6831,428.2145,3769.0
2022-03-30 14:50:00,451.22,451.22,450.26,450.61,3921.0,428.1576,428.1576,427.2466,427.5787,3921.0
2022-03-30 15:00:00,450.75,451.3,450.61,451.3,3028.0,427.7116,428.2335,427.5787,428.2335,3028.0
2022-03-30 15:10:00,451.44,451.44,450.71,450.74,8236.0,428.3663,428.3663,427.6736,427.7021,8236.0
2022-03-30 15:20:00,450.71,450.96,449.6,450.09,14364.0,427.6736,427.9108,426.6204,427.0853,14364.0
2022-03-30 15:30:00,450.0,451.62,450.0,450.99,12750.0,426.9999,428.5371,426.9999,427.9393,12750.0
2022-03-30 15:40:00,451.11,452.19,450.94,451.65,11514.0,428.0532,429.078,427.8919,428.5656,11514.0
2022-03-30 15:50:00,451.03,453.34,450.86,453.33,43593.0,427.9773,430.1692,427.816,430.1597,43593.0
2022-03-31 09:30:00,449.97,455.99,449.05,455.99,16442.0,426.9714,432.6838,426.0985,432.6838,16442.0
2022-03-31 09:40:00,456.77,457.93,453.5,456.99,4625.0,433.4239,434.5246,430.321,433.6326,4625.0
2022-03-31 09:50:00,456.8,457.84,455.25,456.2,9158.0,433.4524,434.4392,431.9816,432.883,9158.0
2022-03-31 10:00:00,456.55,456.74,453.7,454.17,6032.0,433.2151,433.3954,430.5108,430.9568,6032.0
2022-03-31 10:10:00,454.2,454.7,453.12,453.12,2065.0,430.9852,431.4597,429.9604,429.9604,2065.0
2022-03-31 10:20:00,452.33,453.12,451.41,451.89,6822.0,429.2108,429.9604,428.3378,428.7933,6822.0
2022-03-31 10:30:00,451.82,452.8,451.38,452.2,3058.0,428.7269,429.6568,428.3094,429.0875,3058.0
2022-03-31 10:40:00,453.2,453.3,452.5,452.8,3428.0,430.0364,430.1312,429.3721,429.6568,3428.0
2022-03-31 10:50:00,452.69,453.61,451.9,453.61,4366.0,429.5524,430.4254,428.8028,430.4254,4366.0
2022-03-31 11:00:00,453.27,454.21,453.0,453.32,2290.0,430.1028,430.9947,429.8466,430.1502,2290.0
2022-03-31 11:10:00,453.06,455.0,453.05,454.25,4379.0,429.9035,431.7444,429.894,431.0327,4379.0
2022-03-31 11:20:00,454.2,455.47,453.9,455.34,2063.0,430.9852,432.1903,430.7006,432.067,2063.0
2022-03-31 11:30:00,455.43,455.43,454.35,454.72,4418.0,432.1524,432.1524,431.1276,431.4787,4418.0
2022-03-31 11:40:00,454.7,455.56,454.03,454.58,2719.0,431.4597,432.2757,430.8239,431.3458,2719.0
2022-03-31 11:50:00,455.16,455.6,454.63,454.63,2248.0,431.8962,432.3137,431.3933,431.3933,2248.0
2022-03-31 12:00:00,454.9,454.95,454.39,454.88,3281.0,431.6495,431.6969,431.1655,431.6305,3281.0
2022-03-31 12:10:00,454.8,455.02,454.04,454.22,2252.0,431.5546,431.7633,430.8334,431.0042,2252.0
2022-03-31 12:20:00,454.01,454.13,452.61,452.69,9358.0,430.805,430.9188,429.4765,429.5524,9358.0
2022-03-31 12:30:00,452.21,454.39,452.18,453.54,4703.0,429.097,431.1655,429.0685,430.359,4703.0
2022-03-31 12:40:00,453.61,454.09,453.51,453.83,3722.0,430.4254,430.8809,430.3305,430.6342,3722.0
2022-03-31 12:50:00,453.95,454.15,453.75,454.01,801.0,430.748,430.9378,430.5582,430.805,801.0
2022-03-31 13:00:00,453.72,453.75,452.48,452.92,7013.0,430.5298,430.5582,429.3532,429.7707,7013.0
2022-03-31 13:10:00,452.98,452.98,452.27,452.35,2101.0,429.8276,429.8276,429.1539,429.2298,2101.0
2022-03-31 13:20:00,452.23,452.73,451.96,452.29,2010.0,429.1159,429.5904,428.8597,429.1729,2010.0
2022-03-31 13:30:00,452.68,452.68,451.64,452.19,2740.0,429.5429,429.5429,428.5561,429.078,2740.0
2022-03-31 13:40:00,452.39,452.78,452.38,452.74,1012.0,429.2678,429.6378,429.2583,429.5999,1012.0
2022-03-31 13:50:00,452.25,452.54,451.94,452.54,3947.0,429.1349,429.4101,428.8408,429.4101,3947.0
2022-03-31 14:00:00,452.35,452.53,451.73,451.88,1868.0,429.2298,429.4006,428.6415,428.7838,1868.0
2022-03-31 14:10:00,451.87,452.02,451.54,451.54,3682.0,428.7743,428.9167,428.4612,428.4612,3682.0
2022-03-31 14:20:00,451.64,451.74,450.49,450.89,2251.0,428.5561,428.651,427.4649,427.8444,2251.0
2022-03-31 14:30:00,451.09,451.09,450.05,450.41,5872.0,428.0342,428.0342,427.0474,427.389,5872.0
2022-03-31 14:40:00,450.44,450.6,449.71,449.85,3707.0,427.4174,427.5692,426.7247,426.8576,3707.0
2022-03-31 14:50:00,450.07,450.29,449.64,449.82,3242.0,427.0663,427.2751,426.6583,426.8291,3242.0
2022-03-31 15:00:00,450.08,450.4,449.87,449.98,3569.0,427.0758,427.3795,426.8766,426.9809,3569.0
2022-03-31 15:10:00,450.3,450.86,450.17,450.83,2677.0,427.2846,427.816,427.1612,427.7875,2677.0
2022-03-31 15:20:00,450.9,451.02,450.0,450.16,7085.0,427.8539,427.9678,426.9999,427.1517,7085.0
2022-03-31 15:30:00,450.25,450.25,449.25,449.42,5403.0,427.2371,427.2371,426.2882,426.4496,5403.0
2022-03-31 15:40:00,449.22,449.33,447.98,448.15,11395.0,426.2598,426.3642,425.0832,425.2445,11395.0
2022-03-31 15:50:00,447.93,448.92,446.7,447.24,69565.0,425.0357,425.9751,423.8686,424.381,69565.0
2022-04-01 09:30:00,446.58,449.61,446.13,447.69,11897.0,423.7547,426.6298,423.3277,424.808,11897.0
2022-04-01 09:40:00,447.5,452.08,447.5,451.33,5791.0,424.6277,428.9736,424.6277,428.2619,5791.0
2022-04-01 09:50:00,450.4,452.39,448.97,450.8,7410.0,427.3795,429.2678,426.0226,427.759,7410.0
2022-04-01 10:00:00,451.03,451.35,449.62,449.98,4241.0,427.9773,428.2809,426.6393,426.9809,4241.0
2022-04-01 10:10:00,448.9,450.67,448.75,449.85,3515.0,425.9561,427.6357,425.8138,426.8576,3515.0
2022-04-01 10:20:00,449.85,450.55,449.11,449.53,9339.0,426.8576,427.5218,426.1554,426.5539,9339.0
2022-04-01 10:30:00,449.16,450.09,448.67,448.85,6119.0,426.2028,427.0853,425.7379,425.9087,6119.0
2022-04-01 10:40:00,448.98,449.0,447.56,448.24,7365.0,426.032,426.051,424.6846,425.3299,7365.0
2022-04-01 10:50:00,448.11,449.21,446.97,446.97,4672.0,425.2065,426.2503,424.1248,424.1248,4672.0
2022-04-01 11:00:00,446.7,447.1,446.28,446.66,8333.0,423.8686,424.2481,423.47,423.8306,8333.0
2022-04-01 11:10:00,446.67,449.67,446.6,448.04,4311.0,423.8401,426.6868,423.7737,425.1401,4311.0
2022-04-01 11:20:00,448.75,450.12,447.82,449.35,4452.0,425.8138,427.1138,424.9313,426.3831,4452.0
2022-04-01 11:30:00,449.19,449.6,447.79,448.06,2600.0,426.2313,426.6204,424.9029,425.1591,2600.0
2022-04-01 11:40:00,447.89,447.89,444.2,444.61,22763.0,424.9978,424.9978,421.4964,421.8854,22763.0
2022-04-01 11:50:00,444.75,445.28,444.06,444.82,5774.0,422.0182,422.5212,421.3635,422.0847,5774.0
2022-04-01 12:00:00,445.02,445.43,444.85,445.1,3925.0,422.2744,422.6635,422.1131,422.3504,3925.0
2022-04-01 12:10:00,445.24,445.63,445.1,445.32,2965.0,422.4832,422.8533,422.3504,422.5591,2965.0
2022-04-01 12:20:00,445.21,445.57,444.44,445.41,4226.0,422.4547,422.7963,421.7241,422.6445,4226.0
2022-04-01 12:30:00,445.15,445.61,444.35,445.11,6122.0,422.3978,422.8343,421.6387,422.3598,6122.0
2022-04-01 12:40:00,445.35,448.91,444.83,448.91,22871.0,422.5876,425.9656,422.0942,425.9656,22871.0
2022-04-01 12:50:00,448.67,449.99,448.6,449.63,8689.0,425.7379,426.9904,425.6715,426.6488,8689.0
2022-04-01 13:00:00,449.79,450.18,448.92,448.93,13530.0,426.8006,427.1707,425.9751,425.9846,13530.0
2022-04-01 13:10:00,448.94,449.54,448.91,449.53,5149.0,425.9941,426.5634,425.9656,426.5539,5149.0
2022-04-01 13:20:00,449.45,450.9,449.25,450.9,7978.0,426.478,427.8539,426.2882,427.8539,7978.0
2022-04-01 13:30:00,450.93,451.83,450.43,451.58,8409.0,427.8824,428.7364,427.4079,428.4992,8409.0
2022-04-01 13:40:00,451.44,451.58,449.86,450.78,4372.0,428.3663,428.4992,426.8671,427.74,4372.0
2022-04-01 13:50:00,451.24,451.99,451.0,451.96,4312.0,428.1765,428.8882,427.9488,428.8597,4312.0
2022-04-01 14:00:00,452.02,452.27,451.29,451.51,3266.0,428.9167,429.1539,428.224,428.4327,3266.0
2022-04-01 14:10:00,451.13,451.38,450.5,450.5,3132.0,428.0722,428.3094,427.4744,427.4744,3132.0
2022-04-01 14:20:00,450.06,450.43,449.88,449.88,2846.0,427.0568,427.4079,426.886,426.886,2846.0
2022-04-01 14:30:00,450.33,450.51,450.1,450.17,3021.0,427.313,427.4838,427.0948,427.1612,3021.0
2022-04-01 14:40:00,449.98,450.54,449.59,450.54,5902.0,426.9809,427.5123,426.6109,427.5123,5902.0
2022-04-01 14:50:00,450.99,452.15,450.99,452.08,7099.0,427.9393,429.04,427.9393,428.9736,7099.0
2022-04-01 15:00:00,452.05,454.1,451.96,453.37,19372.0,428.9451,430.8904,428.8597,430.1977,19372.0
2022-04-01 15:10:00,453.16,453.16,451.97,452.14,3807.0,429.9984,429.9984,428.8692,429.0305,3807.0
2022-04-01 15:20:00,452.28,452.55,452.07,452.5,4527.0,429.1634,429.4196,428.9641,429.3721,4527.0
2022-04-01 15:30:00,452.43,453.08,452.08,452.08,7561.0,429.3057,429.9225,428.9736,428.9736,7561.0
2022-04-01 15:40:00,452.26,453.26,452.23,452.92,9391.0,429.1444,430.0933,429.1159,429.7707,9391.0
2022-04-01 15:50:00,453.08,454.86,452.66,454.48,40407.0,429.9225,431.6115,429.524,431.2509,40407.0
2022-04-04 09:30:00,455.43,456.55,450.44,450.52,19187.0,432.1524,433.2151,427.4174,427.4933,19187.0
2022-04-04 09:40:00,450.7,451.83,447.64,449.21,17241.0,427.6641,428.7364,424.7605,426.2503,17241.0
2022-04-04 09:50:00,449.14,450.49,448.5,449.32,16971.0,426.1839,427.4649,425.5766,426.3547,16971.0
2022-04-04 10:00:00,449.46,450.77,448.51,448.52,5657.0,426.4875,427.7306,425.5861,425.5956,5657.0
2022-04-04 10:10:00,448.12,448.12,444.48,444.62,15220.0,425.216,425.216,421.762,421.8949,15220.0
2022-04-04 10:20:00,445.02,448.41,444.46,446.88,10048.0,422.2744,425.4912,421.7431,424.0394,10048.0
2022-04-04 10:30:00,446.97,448.06,444.36,445.18,14529.0,424.1248,425.1591,421.6482,422.4263,14529.0
2022-04-04 10:40:00,445.34,447.72,445.28,447.67,10617.0,422.5781,424.8364,422.5212,424.789,10617.0
2022-04-04 10:50:00,447.87,448.55,446.84,446.84,7716.0,424.9788,425.624,424.0014,424.0014,7716.0
2022-04-04 11:00:00,446.73,447.99,446.73,447.5,8151.0,423.897,425.0926,423.897,424.6277,8151.0
2022-04-04 11:10:00,447.32,448.71,447.15,448.42,4449.0,424.4569,425.7758,424.2956,425.5007,4449.0
2022-04-04 11:20:00,448.5,448.93,447.91,448.37,8061.0,425.5766,425.9846,425.0167,425.4532,8061.0
2022-04-04 11:30:00,448.11,448.28,447.33,448.04,9808.0,425.2065,425.3678,424.4664,425.1401,9808.0
2022-04-04 11:40:00,447.96,449.38,447.07,448.46,6892.0,425.0642,426.4116,424.2197,425.5386,6892.0
2022-04-04 11:50:00,448.17,448.86,447.28,448.61,3977.0,425.2634,425.9182,424.4189,425.681,3977.0
2022-04-04 12:00:00,448.7,449.08,448.5,448.82,4512.0,425.7664,426.1269,425.5766,425.8802,4512.0
2022-04-04 12:10:00,449.14,449.77,448.42,448.84,5704.0,426.1839,426.7817,425.5007,425.8992,5704.0
2022-04-04 12:20:00,448.74,449.56,448.53,448.97,4426.0,425.8043,426.5824,425.605,426.0226,4426.0
2022-04-04 12:30:00,449.04,449.23,448.67,448.94,2748.0,426.089,426.2693,425.7379,425.9941,2748.0
2022-04-04 12:40:00,449.0,449.31,448.42,449.31,2919.0,426.051,426.3452,425.5007,426.3452,2919.0
2022-04-04 12:50:00,449.3,449.31,448.48,448.66,3536.0,426.3357,426.3452,425.5576,425.7284,3536.0
2022-04-04 13:00:00,448.62,448.8,447.32,448.45,7961.0,425.6904,425.8612,424.4569,425.5291,7961.0
2022-04-04 13:10:00,448.56,448.89,448.14,448.6,3579.0,425.6335,425.9466,425.235,425.6715,3579.0
2022-04-04 13:20:00,448.66,449.42,448.59,449.37,3336.0,425.7284,426.4496,425.662,426.4021,3336.0
2022-04-04 13:30:00,449.7,450.22,449.56,450.21,2359.0,426.7152,427.2087,426.5824,427.1992,2359.0
2022-04-04 13:40:00,450.02,450.57,449.89,450.08,2000.0,427.0189,427.5408,426.8955,427.0758,2000.0
2022-04-04 13:50:00,450.03,450.87,449.82,450.49,3934.0,427.0284,427.8254,426.8291,427.4649,3934.0
2022-04-04 14:00:00,450.59,451.74,450.59,451.55,2799.0,427.5598,428.651,427.5598,428.4707,2799.0
2022-04-04 14:10:00,451.27,451.7,450.92,451.31,3034.0,428.205,428.613,427.8729,428.243,3034.0
2022-04-04 14:20:00,451.4,451.6,450.73,451.55,4193.0,428.3284,428.5181,427.6926,428.4707,4193.0
2022-04-04 14:30:00,451.47,451.74,451.22,451.6,5072.0,428.3948,428.651,428.1576,428.5181,5072.0
2022-04-04 14:40:00,451.74,451.8,451.17,451.52,4284.0,428.651,428.7079,428.1101,428.4422,4284.0
2022-04-04 14:50:00,451.26,451.39,451.19,451.19,1363.0,428.1955,428.3189,428.1291,428.1291,1363.0
2022-04-04 15:00:00,451.43,451.5,450.85,451.42,4130.0,428.3568,428.4232,427.8065,428.3473,4130.0
2022-04-04 15:10:00,451.46,451.61,451.23,451.5,4192.0,428.3853,428.5276,428.167,428.4232,4192.0
2022-04-04 15:20:00,451.3,451.68,451.19,451.19,3124.0,428.2335,428.594,428.1291,428.1291,3124.0
2022-04-04 15:30:00,451.43,451.43,450.6,450.74,7278.0,428.3568,428.3568,427.5692,427.7021,7278.0
2022-04-04 15:40:00,450.94,451.53,450.55,451.39,6547.0,427.8919,428.4517,427.5218,428.3189,6547.0
2022-04-04 15:50:00,451.41,452.57,450.62,452.3,39325.0,428.3378,429.4386,427.5882,429.1824,39325.0
2022-04-05 09:30:00,450.49,457.76,450.49,456.0,16012.0,427.4649,434.3633,427.4649,432.6932,16012.0
2022-04-05 09:40:00,456.3,457.59,454.76,457.59,4518.0,432.9779,434.202,431.5166,434.202,4518.0
2022-04-05 09:50:00,458.0,460.62,456.89,460.03,9765.0,434.591,437.0771,433.5378,436.5173,9765.0
2022-04-05 10:00:00,460.55,463.5,456.65,457.99,22117.0,437.0107,439.8099,433.31,434.5815,22117.0
2022-04-05 10:10:00,457.69,460.96,457.5,458.14,5585.0,434.2969,437.3997,434.1166,434.7239,5585.0
2022-04-05 10:20:00,458.38,458.38,456.43,457.91,4783.0,434.9516,434.9516,433.1013,434.5056,4783.0
2022-04-05 10:30:00,457.84,459.86,457.33,459.48,4376.0,434.4392,436.356,433.9553,435.9954,4376.0
2022-04-05 10:40:00,459.05,459.6,458.04,458.56,5311.0,435.5874,436.1092,434.629,435.1224,5311.0
2022-04-05 10:50:00,458.75,459.52,457.46,457.46,3817.0,435.3027,436.0333,434.0786,434.0786,3817.0
2022-04-05 11:00:00,457.89,458.35,455.76,456.3,9887.0,434.4866,434.9231,432.4655,432.9779,9887.0
2022-04-05 11:10:00,455.8,456.95,455.41,456.55,3035.0,432.5035,433.5947,432.1334,433.2151,3035.0
2022-04-05 11:20:00,456.65,456.65,455.9,455.9,2729.0,433.31,433.31,432.5984,432.5984,2729.0
2022-04-05 11:30:00,456.2,458.04,456.1,457.44,5034.0,432.883,434.629,432.7881,434.0596,5034.0
2022-04-05 11:40:00,456.91,457.78,456.69,456.69,2031.0,433.5567,434.3823,433.348,433.348,2031.0
2022-04-05 11:50:00,456.48,456.63,455.64,455.65,3744.0,433.1487,433.291,432.3516,432.3611,3744.0
2022-04-05 12:00:00,455.1,455.69,452.75,455.69,6418.0,431.8392,432.3991,429.6094,432.3991,6418.0
2022-04-05 12:10:00,455.65,455.79,454.67,455.24,3775.0,432.3611,432.494,431.4312,431.9721,3775.0
2022-04-05 12:20:00,455.98,455.99,454.65,454.65,2464.0,432.6743,432.6838,431.4122,431.4122,2464.0
2022-04-05 12:30:00,455.33,456.69,455.17,456.59,4548.0,432.0575,433.348,431.9057,433.2531,4548.0
2022-04-05 12:40:00,456.6,457.83,456.59,457.54,7808.0,433.2626,434.4297,433.2531,434.1545,7808.0
2022-04-05 12:50:00,457.1,457.1,456.44,457.1,1572.0,433.737,433.737,433.1108,433.737,1572.0
2022-04-05 13:00:00,456.92,456.99,456.01,456.5,3300.0,433.5662,433.6326,432.7027,433.1677,3300.0
2022-04-05 13:10:00,456.9,456.9,456.06,456.21,2628.0,433.5472,433.5472,432.7502,432.8925,2628.0
2022-04-05 13:20:00,456.41,456.64,456.01,456.01,2000.0,433.0823,433.3005,432.7027,432.7027,2000.0
2022-04-05 13:30:00,456.03,456.5,455.77,455.91,1947.0,432.7217,433.1677,432.475,432.6078,1947.0
2022-04-05 13:40:00,456.11,456.35,455.12,455.12,2629.0,432.7976,433.0254,431.8582,431.8582,2629.0
2022-04-05 13:50:00,455.5,455.8,454.23,454.79,3535.0,432.2188,432.5035,431.0137,431.5451,3535.0
2022-04-05 14:00:00,454.82,454.83,453.04,453.46,3476.0,431.5736,431.583,429.8845,430.2831,3476.0
2022-04-05 14:10:00,453.47,453.73,453.1,453.36,2941.0,430.2926,430.5393,429.9415,430.1882,2941.0
2022-04-05 14:20:00,453.56,454.94,453.56,453.96,3630.0,430.378,431.6874,430.378,430.7575,3630.0
2022-04-05 14:30:00,453.99,454.67,453.98,454.57,2881.0,430.786,431.4312,430.7765,431.3363,2881.0
2022-04-05 14:40:00,454.62,455.66,454.38,454.91,4263.0,431.3838,432.3706,431.156,431.659,4263.0
2022-04-05 14:50:00,455.21,456.02,455.17,455.57,2237.0,431.9436,432.7122,431.9057,432.2852,2237.0
2022-04-05 15:00:00,455.05,455.3,454.12,454.86,10616.0,431.7918,432.029,430.9093,431.6115,10616.0
2022-04-05 15:10:00,455.13,455.13,454.47,454.47,3400.0,431.8677,431.8677,431.2414,431.2414,3400.0
2022-04-05 15:20:00,454.42,455.02,454.28,454.65,7661.0,431.194,431.7633,431.0612,431.4122,7661.0
2022-04-05 15:30:00,454.57,454.6,453.77,454.14,6974.0,431.3363,431.3648,430.5772,430.9283,6974.0
2022-04-05 15:40:00,453.96,454.24,453.34,453.5,13005.0,430.7575,431.0232,430.1692,430.321,13005.0
2022-04-05 15:50:00,453.78,454.19,453.14,454.02,30843.0,430.5867,430.9758,429.9794,430.8144,30843.0
2022-04-06 09:30:00,455.0,459.18,454.88,457.15,17970.0,431.7444,435.7107,431.6305,433.7845,17970.0
2022-04-06 09:40:00,456.86,460.82,456.69,460.34,15547.0,433.5093,437.2669,433.348,436.8114,15547.0
2022-04-06 09:50:00,460.78,464.0,460.41,462.83,26714.0,437.2289,440.2844,436.8778,439.1742,26714.0
2022-04-06 10:00:00,462.58,466.42,462.58,464.54,21089.0,438.9369,442.5807,438.9369,440.7968,21089.0
2022-04-06 10:10:00,464.94,466.39,462.7,462.7,9547.0,441.1763,442.5522,439.0508,439.0508,9547.0
2022-04-06 10:20:00,462.16,463.1,461.09,461.72,8271.0,438.5384,439.4304,437.5231,438.1209,8271.0
2022-04-06 10:30:00,462.63,465.29,462.05,462.73,7880.0,438.9844,441.5084,438.434,439.0793,7880.0
2022-04-06 10:40:00,462.81,463.02,459.99,461.88,7473.0,439.1552,439.3544,436.4793,438.2727,7473.0
2022-04-06 10:50:00,461.98,462.68,460.95,462.17,3862.0,438.3676,439.0318,437.3902,438.5479,3862.0
2022-04-06 11:00:00,462.71,463.14,460.6,460.6,8585.0,439.0603,439.4683,437.0581,437.0581,8585.0
2022-04-06 11:10:00,460.56,461.95,460.04,460.84,5138.0,437.0202,438.3391,436.5268,437.2859,5138.0
2022-04-06 11:20:00,460.85,462.0,460.74,462.0,4728.0,437.2954,438.3866,437.191,438.3866,4728.0
2022-04-06 11:30:00,461.96,462.42,460.89,461.1,3950.0,438.3486,438.7851,437.3333,437.5326,3950.0
2022-04-06 11:40:00,461.36,461.62,460.48,461.4,3859.0,437.7793,438.026,436.9443,437.8172,3859.0
2022-04-06 11:50:00,461.5,463.38,461.5,462.14,3409.0,437.9121,439.696,437.9121,438.5194,3409.0
2022-04-06 12:00:00,462.24,462.62,461.84,462.33,1604.0,438.6143,438.9749,438.2348,438.6997,1604.0
2022-04-06 12:10:00,462.53,463.52,461.79,461.79,8081.0,438.8895,439.8289,438.1873,438.1873,8081.0
2022-04-06 12:20:00,461.48,461.97,460.51,460.65,5454.0,437.8932,438.3581,436.9727,437.1056,5454.0
2022-04-06 12:30:00,460.79,462.02,460.54,462.02,3731.0,437.2384,438.4056,437.0012,438.4056,3731.0
2022-04-06 12:40:00,461.98,462.56,461.51,462.2,5410.0,438.3676,438.918,437.9216,438.5764,5410.0
2022-04-06 12:50:00,461.47,462.47,461.47,462.17,2361.0,437.8837,438.8326,437.8837,438.5479,2361.0
2022-04-06 13:00:00,462.23,463.3,462.09,463.02,3065.0,438.6048,439.6201,438.472,439.3544,3065.0
2022-04-06 13:10:00,462.89,463.02,461.76,461.76,2319.0,439.2311,439.3544,438.1588,438.1588,2319.0
2022-04-06 13:20:00,461.93,462.5,461.82,462.03,2945.0,438.3202,438.861,438.2158,438.415,2945.0
2022-04-06 13:30:00,461.73,462.31,460.55,461.15,6538.0,438.1304,438.6807,437.0107,437.58,6538.0
2022-04-06 13:40:00,461.08,461.63,458.93,459.32,12377.0,437.5136,438.0355,435.4735,435.8436,12377.0
2022-04-06 13:50:00,459.31,460.19,459.28,460.02,5470.0,435.8341,436.6691,435.8056,436.5078,5470.0
2022-04-06 14:00:00,459.78,460.17,458.39,458.95,8317.0,436.28,436.6501,434.9611,435.4925,8317.0
2022-04-06 14:10:00,458.59,458.99,457.88,458.83,5618.0,435.1509,435.5304,434.4772,435.3786,5618.0
2022-04-06 14:20:00,459.1,459.42,458.55,459.11,7938.0,435.6348,435.9384,435.1129,435.6443,7938.0
2022-04-06 14:30:00,459.34,460.29,459.31,459.51,6027.0,435.8625,436.764,435.8341,436.0238,6027.0
2022-04-06 14:40:00,459.8,460.92,459.67,460.39,6682.0,436.299,437.3618,436.1757,436.8589,6682.0
2022-04-06 14:50:00,460.76,460.91,460.34,460.49,4443.0,437.21,437.3523,436.8114,436.9538,4443.0
2022-04-06 15:00:00,460.69,461.08,459.99,460.33,3907.0,437.1435,437.5136,436.4793,436.8019,3907.0
2022-04-06 15:10:00,460.47,466.0,460.08,463.64,71454.0,436.9348,442.1821,436.5647,439.9428,71454.0
2022-04-06 15:20:00,463.77,463.77,461.01,461.06,8858.0,440.0661,440.0661,437.4472,437.4946,8858.0
2022-04-06 15:30:00,461.14,461.52,460.11,461.09,8076.0,437.5705,437.9311,436.5932,437.5231,8076.0
2022-04-06 15:40:00,461.09,461.1,460.21,461.0,9022.0,437.5231,437.5326,436.6881,437.4377,9022.0
2022-04-06 15:50:00,461.5,461.87,460.48,461.5,38961.0,437.9121,438.2632,436.9443,437.9121,38961.0
2022-04-07 09:30:00,460.0,462.38,459.03,461.66,11259.0,436.4888,438.7472,435.5684,438.064,11259.0
2022-04-07 09:40:00,462.26,465.14,462.26,464.52,4278.0,438.6333,441.3661,438.6333,440.7778,4278.0
2022-04-07 09:50:00,464.31,464.94,462.5,463.45,13188.0,440.5785,441.1763,438.861,439.7625,13188.0
2022-04-07 10:00:00,463.61,464.19,462.35,462.6,9604.0,439.9143,440.4646,438.7187,438.9559,9604.0
2022-04-07 10:10:00,462.77,463.5,460.62,463.18,8919.0,439.1172,439.8099,437.0771,439.5063,8919.0
2022-04-07 10:20:00,463.56,464.19,463.16,463.81,4553.0,439.8668,440.4646,439.4873,440.1041,4553.0
2022-04-07 10:30:00,463.81,465.41,463.81,465.33,5990.0,440.1041,441.6223,440.1041,441.5464,5990.0
2022-04-07 10:40:00,465.29,467.58,465.29,466.63,8627.0,441.5084,443.6814,441.5084,442.7799,8627.0
2022-04-07 10:50:00,466.11,467.13,465.18,466.8,6879.0,442.2865,443.2544,441.404,442.9412,6879.0
2022-04-07 11:00:00,466.45,467.28,465.71,465.8,3628.0,442.6091,443.3967,441.907,441.9924,3628.0
2022-04-07 11:10:00,466.18,466.87,465.39,466.38,5381.0,442.3529,443.0077,441.6033,442.5427,5381.0
2022-04-07 11:20:00,467.24,468.84,467.09,467.61,9873.0,443.3588,444.877,443.2164,443.7098,9873.0
2022-04-07 11:30:00,467.85,468.01,466.26,466.26,4470.0,443.9376,444.0894,442.4288,442.4288,4470.0
2022-04-07 11:40:00,466.72,467.69,465.74,466.38,7429.0,442.8653,443.7858,441.9354,442.5427,7429.0
2022-04-07 11:50:00,466.11,467.0,465.74,466.6,7265.0,442.2865,443.131,441.9354,442.7515,7265.0
2022-04-07 12:00:00,467.02,468.6,466.94,468.38,6784.0,443.15,444.6492,443.0741,444.4405,6784.0
2022-04-07 12:10:00,468.28,468.4,466.13,466.17,4309.0,444.3456,444.4595,442.3055,442.3434,4309.0
2022-04-07 12:20:00,466.31,466.95,465.92,466.28,6295.0,442.4763,443.0836,442.1062,442.4478,6295.0
2022-04-07 12:30:00,466.24,466.85,465.71,466.41,2767.0,442.4099,442.9887,441.907,442.5712,2767.0
2022-04-07 12:40:00,466.72,466.92,466.16,466.22,4443.0,442.8653,443.0551,442.334,442.3909,4443.0
2022-04-07 12:50:00,466.26,466.28,465.5,465.92,5894.0,442.4288,442.4478,441.7077,442.1062,5894.0
2022-04-07 13:00:00,465.75,466.77,465.74,466.29,4677.0,441.9449,442.9128,441.9354,442.4573,4677.0
2022-04-07 13:10:00,466.39,467.46,466.19,466.94,5851.0,442.5522,443.5675,442.3624,443.0741,5851.0
2022-04-07 13:20:00,466.67,467.2,466.39,466.9,2771.0,442.8179,443.3208,442.5522,443.0361,2771.0
2022-04-07 13:30:00,467.03,467.47,466.81,467.26,4809.0,443.1595,443.577,442.9507,443.3777,4809.0
2022-04-07 13:40:00,467.46,468.69,467.3,468.69,4058.0,443.5675,444.7346,443.4157,444.7346,4058.0
2022-04-07 13:50:00,468.58,468.98,467.68,468.98,2999.0,444.6303,445.0098,443.7763,445.0098,2999.0
2022-04-07 14:00:00,468.74,468.88,468.24,468.32,4225.0,444.7821,444.9149,444.3076,444.3836,4225.0
2022-04-07 14:10:00,468.74,470.74,468.67,470.39,5673.0,444.7821,446.6799,444.7157,446.3478,5673.0
2022-04-07 14:20:00,470.39,470.47,468.91,469.5,5838.0,446.3478,446.4237,444.9434,445.5032,5838.0
2022-04-07 14:30:00,469.9,470.55,469.41,469.67,8056.0,445.8828,446.4996,445.4178,445.6646,8056.0
2022-04-07 14:40:00,469.78,470.78,469.77,470.47,5918.0,445.7689,446.7178,445.7594,446.4237,5918.0
2022-04-07 14:50:00,470.49,470.6,469.78,470.35,9151.0,446.4426,446.547,445.7689,446.3098,9151.0
2022-04-07 15:00:00,470.38,471.53,470.22,470.8,10871.0,446.3383,447.4295,446.1864,446.7368,10871.0
2022-04-07 15:10:00,470.73,471.81,470.55,471.11,13389.0,446.6704,447.6952,446.4996,447.031,13389.0
2022-04-07 15:20:00,471.27,472.0,469.78,470.7,16999.0,447.1828,447.8755,445.7689,446.6419,16999.0
2022-04-07 15:30:00,470.63,471.72,470.63,471.59,14391.0,446.5755,447.6098,446.5755,447.4864,14391.0
2022-04-07 15:40:00,471.46,472.37,471.22,472.17,25582.0,447.3631,448.2265,447.1353,448.0368,25582.0
2022-04-07 15:50:00,471.93,472.64,470.71,470.72,58221.0,447.809,448.4827,446.6514,446.6609,58221.0
2022-04-08 09:30:00,470.94,477.26,470.94,475.2,25066.0,446.8696,452.8666,446.8696,450.9119,25066.0
2022-04-08 09:40:00,474.2,475.97,471.07,471.67,22364.0,449.963,451.6425,446.993,447.5623,22364.0
2022-04-08 09:50:00,471.09,474.02,470.39,473.27,6675.0,447.012,449.7922,446.3478,449.0805,6675.0
2022-04-08 10:00:00,473.63,475.75,471.87,471.88,8756.0,449.4221,451.4338,447.7521,447.7616,8756.0
2022-04-08 10:10:00,472.34,472.77,469.38,469.38,7729.0,448.1981,448.6061,445.3894,445.3894,7729.0
2022-04-08 10:20:00,469.08,469.36,467.27,468.71,11980.0,445.1047,445.3704,443.3872,444.7536,11980.0
2022-04-08 10:30:00,468.1,470.07,468.1,469.9,4557.0,444.1748,446.0441,444.1748,445.8828,4557.0
2022-04-08 10:40:00,469.3,471.73,468.79,469.63,6435.0,445.3135,447.6193,444.8295,445.6266,6435.0
2022-04-08 10:50:00,470.03,471.9,469.43,471.39,8823.0,446.0062,447.7806,445.4368,447.2966,8823.0
2022-04-08 11:00:00,471.14,471.38,469.75,469.75,8583.0,447.0594,447.2871,445.7405,445.7405,8583.0
2022-04-08 11:10:00,469.84,470.51,469.29,469.91,5733.0,445.8259,446.4616,445.304,445.8923,5733.0
2022-04-08 11:20:00,469.48,472.15,469.13,471.3,8293.0,445.4843,448.0178,445.1522,447.2112,8293.0
2022-04-08 11:30:00,470.91,472.11,470.22,471.01,9114.0,446.8412,447.9798,446.1864,446.9361,9114.0
2022-04-08 11:40:00,470.3,470.3,469.2,469.21,2121.0,446.2624,446.2624,445.2186,445.2281,2121.0
2022-04-08 11:50:00,469.75,469.9,468.33,468.85,4518.0,445.7405,445.8828,444.393,444.8865,4518.0
2022-04-08 12:00:00,468.68,469.47,468.0,468.69,6698.0,444.7252,445.4748,444.0799,444.7346,6698.0
2022-04-08 12:10:00,468.73,468.73,466.96,467.42,3681.0,444.7726,444.7726,443.0931,443.5296,3681.0
2022-04-08 12:20:00,467.07,467.57,466.6,467.17,6917.0,443.1974,443.6719,442.7515,443.2923,6917.0
2022-04-08 12:30:00,467.4,467.84,466.38,466.38,4340.0,443.5106,443.9281,442.5427,442.5427,4340.0
2022-04-08 12:40:00,466.37,466.64,465.96,466.13,7092.0,442.5332,442.7894,442.1442,442.3055,7092.0
2022-04-08 12:50:00,465.86,466.46,465.02,466.24,8856.0,442.0493,442.6186,441.2522,442.4099,8856.0
2022-04-08 13:00:00,465.8,465.8,464.56,464.66,9811.0,441.9924,441.9924,440.8157,440.9106,9811.0
2022-04-08 13:10:00,464.74,466.54,464.73,466.16,11733.0,440.9865,442.6945,440.977,442.334,11733.0
2022-04-08 13:20:00,466.07,466.67,465.55,465.65,7404.0,442.2486,442.8179,441.7551,441.85,7404.0
2022-04-08 13:30:00,465.94,466.15,465.3,465.83,9129.0,442.1252,442.3245,441.5179,442.0208,9129.0
2022-04-08 13:40:00,465.45,465.77,463.84,464.14,8608.0,441.6602,441.9639,440.1325,440.4172,8608.0
2022-04-08 13:50:00,464.14,464.19,462.66,463.42,13943.0,440.4172,440.4646,439.0128,439.734,13943.0
2022-04-08 14:00:00,463.59,464.55,462.46,462.5,16232.0,439.8953,440.8062,438.8231,438.861,16232.0
2022-04-08 14:10:00,462.6,462.78,461.58,462.34,22275.0,438.9559,439.1267,437.988,438.7092,22275.0
2022-04-08 14:20:00,462.13,462.13,461.23,462.02,6868.0,438.5099,438.5099,437.6559,438.4056,6868.0
2022-04-08 14:30:00,462.04,462.66,460.21,460.99,22784.0,438.4245,439.0128,436.6881,437.4282,22784.0
2022-04-08 14:40:00,460.76,461.05,459.34,461.05,41231.0,437.21,437.4851,435.8625,437.4851,41231.0
2022-04-08 14:50:00,460.75,463.26,460.75,463.25,7791.0,437.2005,439.5822,437.2005,439.5727,7791.0
2022-04-08 15:00:00,463.19,464.45,463.0,463.06,8121.0,439.5158,440.7114,439.3355,439.3924,8121.0
2022-04-08 15:10:00,462.93,463.9,462.72,463.9,6472.0,439.269,440.1895,439.0698,440.1895,6472.0
2022-04-08 15:20:00,464.0,464.88,463.71,464.88,7286.0,440.2844,441.1194,440.0092,441.1194,7286.0
2022-04-08 15:30:00,464.62,464.62,463.63,464.05,10734.0,440.8727,440.8727,439.9333,440.3318,10734.0
2022-04-08 15:40:00,463.93,464.8,463.52,464.09,14615.0,440.2179,441.0435,439.8289,440.3698,14615.0
2022-04-08 15:50:00,463.76,463.96,462.65,463.67,45257.0,440.0566,440.2464,439.0034,439.9712,45257.0
2022-04-11 09:30:00,466.38,470.91,464.64,467.52,18942.0,442.5427,446.8412,440.8916,443.6244,18942.0
2022-04-11 09:40:00,467.57,467.7,461.89,462.63,9514.0,443.6719,443.7952,438.2822,438.9844,9514.0
2022-04-11 09:50:00,462.34,465.14,461.7,464.09,11440.0,438.7092,441.3661,438.1019,440.3698,11440.0
2022-04-11 10:00:00,464.22,465.14,462.31,464.18,6683.0,440.4931,441.3661,438.6807,440.4552,6683.0
2022-04-11 10:10:00,464.54,468.21,464.48,467.67,35846.0,440.7968,444.2792,440.7398,443.7668,35846.0
2022-04-11 10:20:00,467.85,467.97,465.35,466.73,5511.0,443.9376,444.0514,441.5654,442.8748,5511.0
2022-04-11 10:30:00,466.66,467.28,464.78,467.28,7838.0,442.8084,443.3967,441.0245,443.3967,7838.0
2022-04-11 10:40:00,467.29,470.11,467.22,469.75,9300.0,443.4062,446.0821,443.3398,445.7405,9300.0
2022-04-11 10:50:00,469.96,470.95,468.29,469.55,6945.0,445.9397,446.8791,444.3551,445.5507,6945.0
2022-04-11 11:00:00,469.42,470.0,468.41,468.42,13126.0,445.4273,445.9777,444.469,444.4784,13126.0
2022-04-11 11:10:00,468.63,469.34,467.59,468.0,8972.0,444.6777,445.3514,443.6909,444.0799,8972.0
2022-04-11 11:20:00,467.9,469.31,467.55,468.42,8019.0,443.985,445.323,443.6529,444.4784,8019.0
2022-04-11 11:30:00,467.92,468.13,465.83,466.21,6457.0,444.004,444.2033,442.0208,442.3814,6457.0
2022-04-11 11:40:00,466.36,467.14,466.09,466.44,5923.0,442.5237,443.2639,442.2675,442.5996,5923.0
2022-04-11 11:50:00,466.33,466.77,464.89,465.77,4939.0,442.4953,442.9128,441.1289,441.9639,4939.0
2022-04-11 12:00:00,466.76,466.76,465.62,466.0,3738.0,442.9033,442.9033,441.8216,442.1821,3738.0
2022-04-11 12:10:00,465.77,466.5,465.77,466.35,1678.0,441.9639,442.6566,441.9639,442.5142,1678.0
2022-04-11 12:20:00,466.27,466.51,465.76,465.86,1859.0,442.4383,442.6661,441.9544,442.0493,1859.0
2022-04-11 12:30:00,465.74,466.39,465.42,465.81,2026.0,441.9354,442.5522,441.6318,442.0018,2026.0
2022-04-11 12:40:00,465.77,465.91,464.23,465.0,5708.0,441.9639,442.0967,440.5026,441.2332,5708.0
2022-04-11 12:50:00,464.67,465.07,464.22,464.98,2753.0,440.9201,441.2997,440.4931,441.2143,2753.0
2022-04-11 13:00:00,464.93,465.35,464.38,464.44,5203.0,441.1668,441.5654,440.6449,440.7019,5203.0
2022-04-11 13:10:00,464.58,464.87,464.25,464.72,4172.0,440.8347,441.1099,440.5216,440.9676,4172.0
2022-04-11 13:20:00,464.31,464.41,462.79,462.98,4829.0,440.5785,440.6734,439.1362,439.3165,4829.0
2022-04-11 13:30:00,463.2,463.85,462.73,463.41,7897.0,439.5252,440.142,439.0793,439.7245,7897.0
2022-04-11 13:40:00,463.44,465.3,463.29,465.3,6075.0,439.753,441.5179,439.6106,441.5179,6075.0
2022-04-11 13:50:00,465.65,466.08,464.82,464.83,5718.0,441.85,442.258,441.0624,441.0719,5718.0
2022-04-11 14:00:00,464.46,464.89,464.09,464.18,3167.0,440.7208,441.1289,440.3698,440.4552,3167.0
2022-04-11 14:10:00,464.38,464.79,463.47,464.35,6051.0,440.6449,441.034,439.7814,440.6165,6051.0
2022-04-11 14:20:00,463.99,464.55,463.8,464.55,1425.0,440.2749,440.8062,440.0946,440.8062,1425.0
2022-04-11 14:30:00,464.29,465.3,464.0,464.19,6016.0,440.5595,441.5179,440.2844,440.4646,6016.0
2022-04-11 14:40:00,464.08,464.41,463.68,464.41,7642.0,440.3603,440.6734,439.9807,440.6734,7642.0
2022-04-11 14:50:00,464.14,464.57,463.71,464.05,8724.0,440.4172,440.8252,440.0092,440.3318,8724.0
2022-04-11 15:00:00,464.04,464.49,463.54,463.54,9795.0,440.3223,440.7493,439.8479,439.8479,9795.0
2022-04-11 15:10:00,463.63,463.63,462.54,462.63,5184.0,439.9333,439.9333,438.899,438.9844,5184.0
2022-04-11 15:20:00,462.81,462.98,462.36,462.36,3827.0,439.1552,439.3165,438.7282,438.7282,3827.0
2022-04-11 15:30:00,462.38,462.53,461.79,462.4,27708.0,438.7472,438.8895,438.1873,438.7661,27708.0
2022-04-11 15:40:00,462.45,463.57,461.95,462.67,38096.0,438.8136,439.8763,438.3391,439.0223,38096.0
2022-04-11 15:50:00,462.34,463.54,461.77,462.12,102777.0,438.7092,439.8479,438.1683,438.5004,102777.0
2022-04-12 09:30:00,463.31,466.68,463.0,465.55,29945.0,439.6296,442.8274,439.3355,441.7551,29945.0
2022-04-12 09:40:00,465.48,466.18,463.09,464.97,10461.0,441.6887,442.3529,439.4209,441.2048,10461.0
2022-04-12 09:50:00,465.15,465.15,460.39,463.4,21524.0,441.3756,441.3756,436.8589,439.715,21524.0
2022-04-12 10:00:00,463.17,463.52,460.08,460.15,7952.0,439.4968,439.8289,436.5647,436.6311,7952.0
2022-04-12 10:10:00,460.0,463.39,459.31,463.39,12142.0,436.4888,439.7055,435.8341,439.7055,12142.0
2022-04-12 10:20:00,463.2,463.89,462.48,463.25,4058.0,439.5252,440.18,438.842,439.5727,4058.0
2022-04-12 10:30:00,463.31,466.14,462.21,464.19,30918.0,439.6296,442.315,438.5858,440.4646,30918.0
2022-04-12 10:40:00,464.25,465.52,463.68,464.91,6955.0,440.5216,441.7267,439.9807,441.1478,6955.0
2022-04-12 10:50:00,464.93,465.17,463.6,464.31,8879.0,441.1668,441.3946,439.9048,440.5785,8879.0
2022-04-12 11:00:00,463.87,465.17,463.0,465.16,14961.0,440.161,441.3946,439.3355,441.3851,14961.0
2022-04-12 11:10:00,465.32,466.01,463.92,464.31,19572.0,441.5369,442.1916,440.2084,440.5785,19572.0
2022-04-12 11:20:00,464.55,465.78,464.44,465.78,6080.0,440.8062,441.9734,440.7019,441.9734,6080.0
2022-04-12 11:30:00,465.52,466.29,465.03,465.34,7736.0,441.7267,442.4573,441.2617,441.5559,7736.0
2022-04-12 11:40:00,465.03,465.53,464.97,465.48,3677.0,441.2617,441.7362,441.2048,441.6887,3677.0
2022-04-12 11:50:00,465.44,466.01,464.75,465.2,13848.0,441.6508,442.1916,440.996,441.423,13848.0
2022-04-12 12:00:00,465.0,465.56,464.47,464.47,5687.0,441.2332,441.7646,440.7303,440.7303,5687.0
2022-04-12 12:10:00,464.77,465.03,464.21,464.22,15246.0,441.015,441.2617,440.4836,440.4931,15246.0
2022-04-12 12:20:00,463.93,464.79,463.12,463.84,7648.0,440.2179,441.034,439.4493,440.1325,7648.0
2022-04-12 12:30:00,463.73,464.26,463.18,463.37,5944.0,440.0282,440.5311,439.5063,439.6866,5944.0
2022-04-12 12:40:00,463.81,464.03,462.31,462.31,6224.0,440.1041,440.3128,438.6807,438.6807,6224.0
2022-04-12 12:50:00,462.31,462.72,461.61,462.11,5535.0,438.6807,439.0698,438.0165,438.491,5535.0
2022-04-12 13:00:00,462.28,462.52,461.81,461.98,3701.0,438.6523,438.88,438.2063,438.3676,3701.0
2022-04-12 13:10:00,462.17,463.6,461.96,463.6,2654.0,438.5479,439.9048,438.3486,439.9048,2654.0
2022-04-12 13:20:00,464.08,464.1,463.49,463.52,5632.0,440.3603,440.3792,439.8004,439.8289,5632.0
2022-04-12 13:30:00,463.58,463.93,463.13,463.52,3703.0,439.8858,440.2179,439.4588,439.8289,3703.0
2022-04-12 13:40:00,463.75,463.82,463.18,463.19,2169.0,440.0471,440.1136,439.5063,439.5158,2169.0
2022-04-12 13:50:00,463.29,464.38,462.73,462.93,5423.0,439.6106,440.6449,439.0793,439.269,5423.0
2022-04-12 14:00:00,462.73,463.29,461.89,463.28,5287.0,439.0793,439.6106,438.2822,439.6012,5287.0
2022-04-12 14:10:00,463.34,463.75,463.18,463.45,5154.0,439.6581,440.0471,439.5063,439.7625,5154.0
2022-04-12 14:20:00,463.94,463.99,463.5,463.78,3507.0,440.2274,440.2749,439.8099,440.0756,3507.0
2022-04-12 14:30:00,463.81,464.15,463.5,463.77,4969.0,440.1041,440.4267,439.8099,440.0661,4969.0
2022-04-12 14:40:00,463.63,463.68,462.62,463.12,2397.0,439.9333,439.9807,438.9749,439.4493,2397.0
2022-04-12 14:50:00,463.12,463.93,462.82,463.56,5465.0,439.4493,440.2179,439.1647,439.8668,5465.0
2022-04-12 15:00:00,463.71,463.81,462.48,462.63,4731.0,440.0092,440.1041,438.842,438.9844,4731.0
2022-04-12 15:10:00,462.68,462.9,461.85,462.21,5297.0,439.0318,439.2406,438.2442,438.5858,5297.0
2022-04-12 15:20:00,462.21,462.76,461.94,461.95,4073.0,438.5858,439.1077,438.3296,438.3391,4073.0
2022-04-12 15:30:00,461.96,461.97,461.29,461.86,6633.0,438.3486,438.3581,437.7129,438.2537,6633.0
2022-04-12 15:40:00,462.2,462.58,461.85,461.85,8515.0,438.5764,438.9369,438.2442,438.2442,8515.0
2022-04-12 15:50:00,462.16,463.79,462.16,463.47,35004.0,438.5384,440.0851,438.5384,439.7814,35004.0
2022-04-13 09:30:00,468.0,470.06,463.33,469.26,18476.0,444.0799,446.0346,439.6486,445.2755,18476.0
2022-04-13 09:40:00,469.94,470.04,465.09,466.25,7644.0,445.9208,446.0156,441.3186,442.4194,7644.0
2022-04-13 09:50:00,465.66,466.2,464.7,465.04,5652.0,441.8595,442.3719,440.9486,441.2712,5652.0
2022-04-13 10:00:00,465.51,465.51,462.69,463.72,9771.0,441.7172,441.7172,439.0413,440.0187,9771.0
2022-04-13 10:10:00,463.72,463.77,461.8,462.17,9480.0,440.0187,440.0661,438.1968,438.5479,9480.0
2022-04-13 10:20:00,462.18,462.63,461.8,461.8,6016.0,438.5574,438.9844,438.1968,438.1968,6016.0
2022-04-13 10:30:00,461.28,462.43,460.33,462.25,4796.0,437.7034,438.7946,436.8019,438.6238,4796.0
2022-04-13 10:40:00,461.8,462.13,461.06,462.13,4849.0,438.1968,438.5099,437.4946,438.5099,4849.0
2022-04-13 10:50:00,462.2,464.21,461.99,464.21,16248.0,438.5764,440.4836,438.3771,440.4836,16248.0
2022-04-13 11:00:00,463.95,464.74,463.34,463.49,16295.0,440.2369,440.9865,439.6581,439.8004,16295.0
2022-04-13 11:10:00,463.23,463.34,462.66,462.74,4911.0,439.5537,439.6581,439.0128,439.0888,4911.0
2022-04-13 11:20:00,462.55,463.11,461.45,462.75,8706.0,438.9085,439.4398,437.8647,439.0982,8706.0
2022-04-13 11:30:00,462.22,462.83,461.96,462.83,4921.0,438.5953,439.1742,438.3486,439.1742,4921.0
2022-04-13 11:40:00,462.62,463.34,462.43,463.34,3594.0,438.9749,439.6581,438.7946,439.6581,3594.0
2022-04-13 11:50:00,463.19,463.19,462.24,462.31,3645.0,439.5158,439.5158,438.6143,438.6807,3645.0
2022-04-13 12:00:00,462.54,463.24,462.48,463.24,2238.0,438.899,439.5632,438.842,439.5632,2238.0
2022-04-13 12:10:00,463.14,463.44,462.66,463.0,4891.0,439.4683,439.753,439.0128,439.3355,4891.0
2022-04-13 12:20:00,463.0,463.31,462.69,462.97,5118.0,439.3355,439.6296,439.0413,439.307,5118.0
2022-04-13 12:30:00,462.78,463.67,462.27,463.46,5169.0,439.1267,439.9712,438.6428,439.772,5169.0
2022-04-13 12:40:00,463.39,464.72,463.39,464.67,4996.0,439.7055,440.9676,439.7055,440.9201,4996.0
2022-04-13 12:50:00,464.67,465.4,464.33,464.88,5364.0,440.9201,441.6128,440.5975,441.1194,5364.0
2022-04-13 13:00:00,465.17,465.61,465.02,465.33,2646.0,441.3946,441.8121,441.2522,441.5464,2646.0
2022-04-13 13:10:00,465.44,465.59,465.11,465.25,2124.0,441.6508,441.7931,441.3376,441.4705,2124.0
2022-04-13 13:20:00,465.43,466.2,465.34,466.0,5166.0,441.6413,442.3719,441.5559,442.1821,5166.0
2022-04-13 13:30:00,466.2,466.2,464.87,464.87,4380.0,442.3719,442.3719,441.1099,441.1099,4380.0
2022-04-13 13:40:00,464.87,465.18,464.43,465.18,2680.0,441.1099,441.404,440.6924,441.404,2680.0
2022-04-13 13:50:00,465.03,465.08,464.55,464.95,4186.0,441.2617,441.3092,440.8062,441.1858,4186.0
2022-04-13 14:00:00,465.04,465.04,464.18,464.6,3523.0,441.2712,441.2712,440.4552,440.8537,3523.0
2022-04-13 14:10:00,464.45,465.13,464.41,465.13,3246.0,440.7114,441.3566,440.6734,441.3566,3246.0
2022-04-13 14:20:00,465.24,465.24,463.87,464.78,4143.0,441.461,441.461,440.161,441.0245,4143.0
2022-04-13 14:30:00,465.04,465.19,464.65,464.89,3819.0,441.2712,441.4135,440.9011,441.1289,3819.0
2022-04-13 14:40:00,464.81,465.55,464.75,465.55,5400.0,441.053,441.7551,440.996,441.7551,5400.0
2022-04-13 14:50:00,465.57,465.68,465.04,465.04,3707.0,441.7741,441.8785,441.2712,441.2712,3707.0
2022-04-13 15:00:00,465.22,465.41,464.88,464.88,4592.0,441.442,441.6223,441.1194,441.1194,4592.0
2022-04-13 15:10:00,464.83,464.92,464.22,464.58,2927.0,441.0719,441.1573,440.4931,440.8347,2927.0
2022-04-13 15:20:00,464.56,464.65,464.03,464.04,5439.0,440.8157,440.9011,440.3128,440.3223,5439.0
2022-04-13 15:30:00,464.09,464.12,463.59,463.92,6409.0,440.3698,440.3982,439.8953,440.2084,6409.0
2022-04-13 15:40:00,464.01,464.46,463.66,464.27,12206.0,440.2938,440.7208,439.9617,440.5406,12206.0
2022-04-13 15:50:00,464.28,464.89,463.73,464.46,38246.0,440.55,441.1289,440.0282,440.7208,38246.0
2022-04-14 09:30:00,468.48,470.25,466.83,468.95,28032.0,444.5354,446.2149,442.9697,444.9814,28032.0
2022-04-14 09:40:00,468.21,469.36,465.45,465.88,5796.0,444.2792,445.3704,441.6602,442.0683,5796.0
2022-04-14 09:50:00,466.24,467.73,465.22,465.23,6067.0,442.4099,443.8237,441.442,441.4515,6067.0
2022-04-14 10:00:00,465.42,467.39,465.42,466.91,4433.0,441.6318,443.5011,441.6318,443.0456,4433.0
2022-04-14 10:10:00,465.1,465.98,463.33,464.72,4574.0,441.3281,442.1632,439.6486,440.9676,4574.0
2022-04-14 10:20:00,464.92,465.7,464.68,464.95,3644.0,441.1573,441.8975,440.9296,441.1858,3644.0
2022-04-14 10:30:00,465.13,465.55,464.15,465.45,7315.0,441.3566,441.7551,440.4267,441.6602,7315.0
2022-04-14 10:40:00,465.63,466.36,465.14,466.19,6387.0,441.831,442.5237,441.3661,442.3624,6387.0
2022-04-14 10:50:00,466.44,467.0,466.08,466.92,6646.0,442.5996,443.131,442.258,443.0551,6646.0
2022-04-14 11:00:00,467.28,467.33,466.45,466.64,5104.0,443.3967,443.4442,442.6091,442.7894,5104.0
2022-04-14 11:10:00,466.75,468.69,466.34,468.59,9888.0,442.8938,444.7346,442.5048,444.6398,9888.0
2022-04-14 11:20:00,468.3,468.87,467.78,468.41,6841.0,444.3646,444.9054,443.8712,444.469,6841.0
2022-04-14 11:30:00,468.48,468.48,466.37,466.94,3181.0,444.5354,444.5354,442.5332,443.0741,3181.0
2022-04-14 11:40:00,467.04,467.33,466.85,466.93,1886.0,443.169,443.4442,442.9887,443.0646,1886.0
2022-04-14 11:50:00,467.0,467.54,466.5,467.39,3136.0,443.131,443.6434,442.6566,443.5011,3136.0
2022-04-14 12:00:00,467.31,468.04,467.29,468.01,2346.0,443.4252,444.1179,443.4062,444.0894,2346.0
2022-04-14 12:10:00,468.2,468.2,467.1,467.1,2215.0,444.2697,444.2697,443.2259,443.2259,2215.0
2022-04-14 12:20:00,466.88,468.96,466.5,468.96,2812.0,443.0172,444.9908,442.6566,444.9908,2812.0
2022-04-14 12:30:00,468.7,468.7,467.66,468.0,2040.0,444.7441,444.7441,443.7573,444.0799,2040.0
2022-04-14 12:40:00,468.01,468.89,468.01,468.16,4743.0,444.0894,444.9244,444.0894,444.2317,4743.0
2022-04-14 12:50:00,468.02,468.27,467.47,468.26,2259.0,444.0989,444.3361,443.577,444.3266,2259.0
2022-04-14 13:00:00,468.1,468.45,466.7,467.17,3061.0,444.1748,444.5069,442.8464,443.2923,3061.0
2022-04-14 13:10:00,467.58,468.12,467.06,467.56,2749.0,443.6814,444.1938,443.188,443.6624,2749.0
2022-04-14 13:20:00,467.45,467.84,466.87,467.84,2124.0,443.558,443.9281,443.0077,443.9281,2124.0
2022-04-14 13:30:00,467.99,468.21,467.5,468.16,2300.0,444.0704,444.2792,443.6055,444.2317,2300.0
2022-04-14 13:40:00,467.83,468.46,467.54,467.58,3210.0,443.9186,444.5164,443.6434,443.6814,3210.0
2022-04-14 13:50:00,467.91,468.31,467.58,468.28,2519.0,443.9945,444.3741,443.6814,444.3456,2519.0
2022-04-14 14:00:00,468.22,468.31,467.5,467.52,3495.0,444.2887,444.3741,443.6055,443.6244,3495.0
2022-04-14 14:10:00,467.33,467.87,466.94,467.87,4539.0,443.4442,443.9566,443.0741,443.9566,4539.0
2022-04-14 14:20:00,467.63,467.96,467.42,467.85,7428.0,443.7288,444.042,443.5296,443.9376,7428.0
2022-04-14 14:30:00,468.06,468.31,467.69,467.69,2776.0,444.1368,444.3741,443.7858,443.7858,2776.0
2022-04-14 14:40:00,467.78,468.45,467.49,468.45,5921.0,443.8712,444.5069,443.596,444.5069,5921.0
2022-04-14 14:50:00,468.39,468.74,467.17,467.46,5326.0,444.45,444.7821,443.2923,443.5675,5326.0
2022-04-14 15:00:00,467.61,467.93,467.44,467.61,4605.0,443.7098,444.0135,443.5485,443.7098,4605.0
2022-04-14 15:10:00,467.58,469.14,467.41,468.72,6449.0,443.6814,445.1616,443.5201,444.7631,6449.0
2022-04-14 15:20:00,468.88,468.88,468.08,468.3,3520.0,444.9149,444.9149,444.1558,444.3646,3520.0
2022-04-14 15:30:00,468.17,468.42,467.67,467.96,9205.0,444.2412,444.4784,443.7668,444.042,9205.0
2022-04-14 15:40:00,467.98,468.21,467.64,468.01,13335.0,444.0609,444.2792,443.7383,444.0894,13335.0
2022-04-14 15:50:00,468.18,468.65,466.85,467.9,79518.0,444.2507,444.6967,442.9887,443.985,79518.0
2022-04-18 09:30:00,467.2,469.87,464.26,467.82,16830.0,443.3208,445.8543,440.5311,443.9091,16830.0
2022-04-18 09:40:00,469.37,473.37,469.37,471.33,6052.0,445.3799,449.1754,445.3799,447.2397,6052.0
2022-04-18 09:50:00,470.89,472.12,468.7,468.91,7759.0,446.8222,447.9893,444.7441,444.9434,7759.0
2022-04-18 10:00:00,467.7,468.45,464.27,464.27,3531.0,443.7952,444.5069,440.5406,440.5406,3531.0
2022-04-18 10:10:00,464.71,465.1,462.62,464.0,6988.0,440.9581,441.3281,438.9749,440.2844,6988.0
2022-04-18 10:20:00,464.21,464.51,462.07,462.31,5519.0,440.4836,440.7683,438.453,438.6807,5519.0
2022-04-18 10:30:00,462.46,465.0,462.13,464.41,4872.0,438.8231,441.2332,438.5099,440.6734,4872.0
2022-04-18 10:40:00,464.59,465.06,464.09,464.65,3613.0,440.8442,441.2902,440.3698,440.9011,3613.0
2022-04-18 10:50:00,464.73,466.1,464.0,465.98,4621.0,440.977,442.277,440.2844,442.1632,4621.0
2022-04-18 11:00:00,465.93,466.2,464.99,466.2,3301.0,442.1157,442.3719,441.2238,442.3719,3301.0
2022-04-18 11:10:00,466.48,466.89,466.33,466.72,4369.0,442.6376,443.0266,442.4953,442.8653,4369.0
2022-04-18 11:20:00,466.71,466.85,464.97,465.67,2884.0,442.8558,442.9887,441.2048,441.869,2884.0
2022-04-18 11:30:00,465.46,466.45,465.46,465.68,5375.0,441.6697,442.6091,441.6697,441.8785,5375.0
2022-04-18 11:40:00,465.51,466.06,465.29,465.74,4300.0,441.7172,442.2391,441.5084,441.9354,4300.0
2022-04-18 11:50:00,465.64,465.64,464.13,465.08,6334.0,441.8405,441.8405,440.4077,441.3092,6334.0
2022-04-18 12:00:00,465.2,465.57,464.62,465.02,4805.0,441.423,441.7741,440.8727,441.2522,4805.0
2022-04-18 12:10:00,465.03,465.79,464.76,465.06,6709.0,441.2617,441.9829,441.0055,441.2902,6709.0
2022-04-18 12:20:00,465.32,466.06,465.22,465.45,3948.0,441.5369,442.2391,441.442,441.6602,3948.0
2022-04-18 12:30:00,465.43,466.44,464.87,466.44,3391.0,441.6413,442.5996,441.1099,442.5996,3391.0
2022-04-18 12:40:00,466.46,467.0,465.7,466.99,8185.0,442.6186,443.131,441.8975,443.1215,8185.0
2022-04-18 12:50:00,466.94,467.29,466.73,467.25,4918.0,443.0741,443.4062,442.8748,443.3682,4918.0
2022-04-18 13:00:00,467.49,467.73,466.61,467.15,4655.0,443.596,443.8237,442.761,443.2734,4655.0
2022-04-18 13:10:00,467.62,467.63,466.35,466.9,4162.0,443.7193,443.7288,442.5142,443.0361,4162.0
2022-04-18 13:20:00,466.51,467.74,466.21,467.74,2703.0,442.6661,443.8332,442.3814,443.8332,2703.0
2022-04-18 13:30:00,467.51,467.97,467.31,467.61,4778.0,443.615,444.0514,443.4252,443.7098,4778.0
2022-04-18 13:40:00,467.85,467.98,467.39,467.71,3247.0,443.9376,444.0609,443.5011,443.8047,3247.0
2022-04-18 13:50:00,467.52,468.2,466.45,467.41,7479.0,443.6244,444.2697,442.6091,443.5201,7479.0
2022-04-18 14:00:00,467.19,467.37,466.44,467.24,1990.0,443.3113,443.4821,442.5996,443.3588,1990.0
2022-04-18 14:10:00,467.36,468.54,467.34,467.71,16604.0,443.4726,444.5923,443.4536,443.8047,16604.0
2022-04-18 14:20:00,467.7,467.81,467.59,467.7,1980.0,443.7952,443.8996,443.6909,443.7952,1980.0
2022-04-18 14:30:00,467.67,468.51,467.54,468.0,3922.0,443.7668,444.5638,443.6434,444.0799,3922.0
2022-04-18 14:40:00,468.04,468.34,467.27,467.5,4009.0,444.1179,444.4025,443.3872,443.6055,4009.0
2022-04-18 14:50:00,467.47,467.79,466.88,467.13,3850.0,443.577,443.8806,443.0172,443.2544,3850.0
2022-04-18 15:00:00,466.86,467.14,466.42,466.5,2703.0,442.9982,443.2639,442.5807,442.6566,2703.0
2022-04-18 15:10:00,466.49,466.49,465.71,465.91,5344.0,442.6471,442.6471,441.907,442.0967,5344.0
2022-04-18 15:20:00,466.05,466.67,465.94,466.42,10589.0,442.2296,442.8179,442.1252,442.5807,10589.0
2022-04-18 15:30:00,466.21,466.35,464.61,464.8,14959.0,442.3814,442.5142,440.8632,441.0435,14959.0
2022-04-18 15:40:00,464.8,465.2,464.65,464.97,17722.0,441.0435,441.423,440.9011,441.2048,17722.0
2022-04-18 15:50:00,464.84,465.82,464.18,465.82,37565.0,441.0814,442.0113,440.4552,442.0113,37565.0
2022-04-19 09:30:00,465.7,470.73,465.64,470.62,17653.0,441.8975,446.6704,441.8405,446.566,17653.0
2022-04-19 09:40:00,471.1,472.86,470.13,470.69,9933.0,447.0215,448.6915,446.101,446.6324,9933.0
2022-04-19 09:50:00,471.16,473.86,471.16,472.43,6262.0,447.0784,449.6404,447.0784,448.2835,6262.0
2022-04-19 10:00:00,472.42,472.42,469.81,470.87,7737.0,448.274,448.274,445.7974,446.8032,7737.0
2022-04-19 10:10:00,471.41,471.63,468.58,468.58,5568.0,447.3156,447.5244,444.6303,444.6303,5568.0
2022-04-19 10:20:00,468.41,470.96,468.41,470.88,3603.0,444.469,446.8886,444.469,446.8127,3603.0
2022-04-19 10:30:00,471.36,471.38,468.45,468.85,6286.0,447.2682,447.2871,444.5069,444.8865,6286.0
2022-04-19 10:40:00,468.86,468.97,467.75,468.39,5658.0,444.896,445.0003,443.8427,444.45,5658.0
2022-04-19 10:50:00,468.48,469.31,468.19,469.31,9067.0,444.5354,445.323,444.2602,445.323,9067.0
2022-04-19 11:00:00,469.29,469.55,468.16,468.16,4923.0,445.304,445.5507,444.2317,444.2317,4923.0
2022-04-19 11:10:00,468.2,468.63,468.05,468.26,2367.0,444.2697,444.6777,444.1274,444.3266,2367.0
2022-04-19 11:20:00,468.01,468.01,465.9,465.96,7786.0,444.0894,444.0894,442.0872,442.1442,7786.0
2022-04-19 11:30:00,465.97,466.06,465.05,465.19,8358.0,442.1537,442.2391,441.2807,441.4135,8358.0
2022-04-19 11:40:00,465.45,465.48,464.06,464.73,7698.0,441.6602,441.6887,440.3413,440.977,7698.0
2022-04-19 11:50:00,464.8,465.18,464.34,465.05,5449.0,441.0435,441.404,440.607,441.2807,5449.0
2022-04-19 12:00:00,465.16,465.46,464.72,464.77,4954.0,441.3851,441.6697,440.9676,441.015,4954.0
2022-04-19 12:10:00,464.9,465.09,464.52,465.09,2356.0,441.1384,441.3186,440.7778,441.3186,2356.0
2022-04-19 12:20:00,465.03,466.71,464.8,466.26,5345.0,441.2617,442.8558,441.0435,442.4288,5345.0
2022-04-19 12:30:00,466.56,466.59,465.74,466.0,4737.0,442.7135,442.742,441.9354,442.1821,4737.0
2022-04-19 12:40:00,466.01,466.27,465.52,465.52,2220.0,442.1916,442.4383,441.7267,441.7267,2220.0
2022-04-19 12:50:00,465.54,466.43,465.53,465.89,4094.0,441.7456,442.5902,441.7362,442.0778,4094.0
2022-04-19 13:00:00,465.59,465.81,465.13,465.81,2402.0,441.7931,442.0018,441.3566,442.0018,2402.0
2022-04-19 13:10:00,465.64,465.64,465.22,465.24,1300.0,441.8405,441.8405,441.442,441.461,1300.0
2022-04-19 13:20:00,465.48,466.01,465.41,465.44,2604.0,441.6887,442.1916,441.6223,441.6508,2604.0
2022-04-19 13:30:00,465.15,465.52,465.0,465.52,1502.0,441.3756,441.7267,441.2332,441.7267,1502.0
2022-04-19 13:40:00,465.41,466.0,464.62,465.1,4312.0,441.6223,442.1821,440.8727,441.3281,4312.0
2022-04-19 13:50:00,465.15,465.34,464.95,465.21,2652.0,441.3756,441.5559,441.1858,441.4325,2652.0
2022-04-19 14:00:00,465.43,466.41,465.2,466.26,3084.0,441.6413,442.5712,441.423,442.4288,3084.0
2022-04-19 14:10:00,465.6,465.9,465.42,465.71,1300.0,441.8026,442.0872,441.6318,441.907,1300.0
2022-04-19 14:20:00,465.56,465.86,465.27,465.41,2600.0,441.7646,442.0493,441.4894,441.6223,2600.0
2022-04-19 14:30:00,465.29,465.81,464.83,465.27,5300.0,441.5084,442.0018,441.0719,441.4894,5300.0
2022-04-19 14:40:00,465.59,466.16,465.11,465.39,7733.0,441.7931,442.334,441.3376,441.6033,7733.0
2022-04-19 14:50:00,465.49,465.57,464.97,465.03,2792.0,441.6982,441.7741,441.2048,441.2617,2792.0
2022-04-19 15:00:00,465.22,465.22,464.29,464.34,4590.0,441.442,441.442,440.5595,440.607,4590.0
2022-04-19 15:10:00,464.23,465.52,464.23,465.34,5123.0,440.5026,441.7267,440.5026,441.5559,5123.0
2022-04-19 15:20:00,465.18,465.55,465.18,465.31,11440.0,441.404,441.7551,441.404,441.5274,11440.0
2022-04-19 15:30:00,465.18,466.22,464.98,466.14,6564.0,441.404,442.3909,441.2143,442.315,6564.0
2022-04-19 15:40:00,465.92,465.92,464.25,464.26,8504.0,442.1062,442.1062,440.5216,440.5311,8504.0
2022-04-19 15:50:00,464.52,465.45,463.48,464.9,47550.0,440.7778,441.6602,439.7909,441.1384,47550.0
2022-04-20 09:30:00,465.91,469.13,465.91,468.45,9028.0,442.0967,445.1522,442.0967,444.5069,9028.0
2022-04-20 09:40:00,467.25,469.13,465.46,465.78,14724.0,443.3682,445.1522,441.6697,441.9734,14724.0
2022-04-20 09:50:00,465.09,466.85,464.98,465.32,5124.0,441.3186,442.9887,441.2143,441.5369,5124.0
2022-04-20 10:00:00,465.78,465.78,463.24,465.06,13079.0,441.9734,441.9734,439.5632,441.2902,13079.0
2022-04-20 10:10:00,464.83,465.17,463.92,464.57,4659.0,441.0719,441.3946,440.2084,440.8252,4659.0
2022-04-20 10:20:00,464.79,465.33,463.77,464.09,3406.0,441.034,441.5464,440.0661,440.3698,3406.0
2022-04-20 10:30:00,464.55,465.64,464.42,465.61,3485.0,440.8062,441.8405,440.6829,441.8121,3485.0
2022-04-20 10:40:00,465.96,466.57,465.39,465.92,4100.0,442.1442,442.723,441.6033,442.1062,4100.0
2022-04-20 10:50:00,465.51,465.79,465.09,465.13,3575.0,441.7172,441.9829,441.3186,441.3566,3575.0
2022-04-20 11:00:00,465.54,465.54,464.58,465.23,4978.0,441.7456,441.7456,440.8347,441.4515,4978.0
2022-04-20 11:10:00,465.34,465.5,465.0,465.44,3694.0,441.5559,441.7077,441.2332,441.6508,3694.0
2022-04-20 11:20:00,465.1,465.64,464.98,465.64,2264.0,441.3281,441.8405,441.2143,441.8405,2264.0
2022-04-20 11:30:00,465.54,465.95,465.2,465.61,3209.0,441.7456,442.1347,441.423,441.8121,3209.0
2022-04-20 11:40:00,465.26,465.83,465.17,465.83,1815.0,441.48,442.0208,441.3946,442.0208,1815.0
2022-04-20 11:50:00,466.33,466.33,465.4,465.41,4442.0,442.4953,442.4953,441.6128,441.6223,4442.0
2022-04-20 12:00:00,465.58,466.2,465.41,465.43,2692.0,441.7836,442.3719,441.6223,441.6413,2692.0
2022-04-20 12:10:00,465.56,465.56,464.35,465.08,5344.0,441.7646,441.7646,440.6165,441.3092,5344.0
2022-04-20 12:20:00,465.03,465.3,464.91,465.3,1990.0,441.2617,441.5179,441.1478,441.5179,1990.0
2022-04-20 12:30:00,465.47,466.8,465.47,466.6,3830.0,441.6792,442.9412,441.6792,442.7515,3830.0
2022-04-20 12:40:00,466.9,467.56,466.71,467.22,4265.0,443.0361,443.6624,442.8558,443.3398,4265.0
2022-04-20 12:50:00,467.7,467.81,467.42,467.57,2474.0,443.7952,443.8996,443.5296,443.6719,2474.0
2022-04-20 13:00:00,467.76,467.85,467.15,467.54,3933.0,443.8522,443.9376,443.2734,443.6434,3933.0
2022-04-20 13:10:00,467.22,467.23,466.39,466.45,3841.0,443.3398,443.3493,442.5522,442.6091,3841.0
2022-04-20 13:20:00,466.33,466.5,465.37,465.42,3845.0,442.4953,442.6566,441.5843,441.6318,3845.0
2022-04-20 13:30:00,465.4,466.48,464.95,466.48,6754.0,441.6128,442.6376,441.1858,442.6376,6754.0
2022-04-20 13:40:00,466.33,466.9,465.97,465.99,3224.0,442.4953,443.0361,442.1537,442.1726,3224.0
2022-04-20 13:50:00,466.1,466.47,465.7,466.35,4468.0,442.277,442.6281,441.8975,442.5142,4468.0
2022-04-20 14:00:00,466.6,466.74,466.25,466.6,4184.0,442.7515,442.8843,442.4194,442.7515,4184.0
2022-04-20 14:10:00,466.7,466.85,465.47,465.5,3705.0,442.8464,442.9887,441.6792,441.7077,3705.0
2022-04-20 14:20:00,465.38,465.82,464.96,464.97,4574.0,441.5938,442.0113,441.1953,441.2048,4574.0
2022-04-20 14:30:00,465.09,465.09,463.97,464.03,6705.0,441.3186,441.3186,440.2559,440.3128,6705.0
2022-04-20 14:40:00,463.87,464.16,463.28,463.87,6320.0,440.161,440.4362,439.6012,440.161,6320.0
2022-04-20 14:50:00,463.5,463.54,462.48,462.97,5749.0,439.8099,439.8479,438.842,439.307,5749.0
2022-04-20 15:00:00,462.94,463.66,462.89,463.33,7430.0,439.2785,439.9617,439.2311,439.6486,7430.0
2022-04-20 15:10:00,463.35,464.38,463.27,463.79,5941.0,439.6676,440.6449,439.5917,440.0851,5941.0
2022-04-20 15:20:00,463.77,464.62,463.61,464.5,4858.0,440.0661,440.8727,439.9143,440.7588,4858.0
2022-04-20 15:30:00,464.41,464.98,464.14,464.5,12070.0,440.6734,441.2143,440.4172,440.7588,12070.0
2022-04-20 15:40:00,464.58,464.93,464.35,464.35,15001.0,440.8347,441.1668,440.6165,440.6165,15001.0
2022-04-20 15:50:00,463.94,464.44,463.01,463.39,49389.0,440.2274,440.7019,439.345,439.7055,49389.0
2022-04-21 09:30:00,464.65,465.53,459.48,461.15,17681.0,440.9011,441.7362,435.9954,437.58,17681.0
2022-04-21 09:40:00,460.0,461.71,459.34,460.83,6183.0,436.4888,438.1114,435.8625,437.2764,6183.0
2022-04-21 09:50:00,461.05,461.1,458.46,458.59,17566.0,437.4851,437.5326,435.0275,435.1509,17566.0
2022-04-21 10:00:00,459.25,459.63,457.1,457.78,10322.0,435.7771,436.1377,433.737,434.3823,10322.0
2022-04-21 10:10:00,457.79,458.86,457.18,458.6,5390.0,434.3918,435.4071,433.8129,435.1604,5390.0
2022-04-21 10:20:00,459.22,459.69,456.12,456.54,9157.0,435.7487,436.1946,432.8071,433.2056,9157.0
2022-04-21 10:30:00,456.5,456.51,454.11,454.9,9919.0,433.1677,433.1772,430.8998,431.6495,9919.0
2022-04-21 10:40:00,454.97,455.35,453.85,454.41,12422.0,431.7159,432.0765,430.6531,431.1845,12422.0
2022-04-21 10:50:00,454.37,455.93,454.35,455.21,14092.0,431.1466,432.6268,431.1276,431.9436,14092.0
2022-04-21 11:00:00,455.06,455.87,454.64,454.64,9144.0,431.8013,432.5699,431.4028,431.4028,9144.0
2022-04-21 11:10:00,455.35,455.36,452.37,453.56,18024.0,432.0765,432.086,429.2488,430.378,18024.0
2022-04-21 11:20:00,453.55,454.21,452.16,453.73,13074.0,430.3685,430.9947,429.0495,430.5393,13074.0
2022-04-21 11:30:00,454.21,455.39,454.16,454.58,8830.0,430.9947,432.1144,430.9473,431.3458,8830.0
2022-04-21 11:40:00,454.58,454.71,453.52,453.88,9253.0,431.3458,431.4692,430.34,430.6816,9253.0
2022-04-21 11:50:00,453.89,454.41,451.66,451.83,22474.0,430.6911,431.1845,428.5751,428.7364,22474.0
2022-04-21 12:00:00,451.53,451.87,450.15,451.8,22697.0,428.4517,428.7743,427.1422,428.7079,22697.0
2022-04-21 12:10:00,451.5,452.11,450.62,450.85,11350.0,428.4232,429.0021,427.5882,427.8065,11350.0
2022-04-21 12:20:00,450.85,450.97,450.16,450.43,10399.0,427.8065,427.9203,427.1517,427.4079,10399.0
2022-04-21 12:30:00,450.43,450.66,448.19,448.4,27399.0,427.4079,427.6262,425.2824,425.4817,27399.0
2022-04-21 12:40:00,448.44,449.36,447.91,448.32,12593.0,425.5196,426.3926,425.0167,425.4058,12593.0
2022-04-21 12:50:00,448.22,448.28,446.51,446.9,8648.0,425.3109,425.3678,423.6883,424.0584,8648.0
2022-04-21 13:00:00,446.9,448.44,446.5,447.96,10032.0,424.0584,425.5196,423.6788,425.0642,10032.0
2022-04-21 13:10:00,448.02,449.01,447.65,447.86,2650.0,425.1211,426.0605,424.77,424.9693,2650.0
2022-04-21 13:20:00,447.83,447.83,445.85,446.28,17277.0,424.9408,424.9408,423.062,423.47,17277.0
2022-04-21 13:30:00,446.39,448.51,446.08,447.28,6248.0,423.5744,425.5861,423.2803,424.4189,6248.0
2022-04-21 13:40:00,447.12,448.23,446.41,448.05,4174.0,424.2671,425.3204,423.5934,425.1496,4174.0
2022-04-21 13:50:00,447.92,447.92,447.11,447.3,2415.0,425.0262,425.0262,424.2576,424.4379,2415.0
2022-04-21 14:00:00,447.23,447.24,446.01,446.27,3374.0,424.3715,424.381,423.2138,423.4606,3374.0
2022-04-21 14:10:00,446.5,447.88,446.49,447.68,3674.0,423.6788,424.9883,423.6693,424.7985,3674.0
2022-04-21 14:20:00,447.69,448.17,446.83,446.83,5566.0,424.808,425.2634,423.9919,423.9919,5566.0
2022-04-21 14:30:00,447.17,447.74,446.55,447.42,7073.0,424.3146,424.8554,423.7262,424.5518,7073.0
2022-04-21 14:40:00,447.44,447.97,446.31,446.31,9782.0,424.5708,425.0737,423.4985,423.4985,9782.0
2022-04-21 14:50:00,446.42,447.22,445.56,447.04,18252.0,423.6029,424.362,422.7868,424.1912,18252.0
2022-04-21 15:00:00,446.96,446.96,445.59,445.81,5687.0,424.1153,424.1153,422.8153,423.0241,5687.0
2022-04-21 15:10:00,445.76,446.19,445.24,445.86,8300.0,422.9766,423.3846,422.4832,423.0715,8300.0
2022-04-21 15:20:00,445.82,446.27,445.38,446.21,7298.0,423.0336,423.4606,422.616,423.4036,7298.0
2022-04-21 15:30:00,445.98,446.09,443.49,444.15,13156.0,423.1854,423.2898,420.8226,421.4489,13156.0
2022-04-21 15:40:00,444.27,444.9,443.02,443.03,14221.0,421.5628,422.1606,420.3767,420.3862,14221.0
2022-04-21 15:50:00,443.3,444.69,443.07,443.73,61812.0,420.6424,421.9613,420.4241,421.0504,61812.0
2022-04-22 09:30:00,443.74,450.54,443.66,450.35,28720.0,421.0599,427.5123,420.984,427.332,28720.0
2022-04-22 09:40:00,450.72,453.32,449.17,452.91,18516.0,427.6831,430.1502,426.2123,429.7612,18516.0
2022-04-22 09:50:00,452.59,456.66,451.72,451.85,18854.0,429.4575,433.3195,428.632,428.7554,18854.0
2022-04-22 10:00:00,451.5,452.19,450.12,450.32,9266.0,428.4232,429.078,427.1138,427.3036,9266.0
2022-04-22 10:10:00,450.32,451.76,449.27,449.27,4801.0,427.3036,428.67,426.3072,426.3072,4801.0
2022-04-22 10:20:00,448.83,450.26,448.06,450.01,7669.0,425.8897,427.2466,425.1591,427.0094,7669.0
2022-04-22 10:30:00,449.7,451.94,448.94,448.94,21510.0,426.7152,428.8408,425.9941,425.9941,21510.0
2022-04-22 10:40:00,448.55,449.34,446.62,446.82,6767.0,425.624,426.3736,423.7927,423.9824,6767.0
2022-04-22 10:50:00,447.11,448.64,447.02,448.64,5975.0,424.2576,425.7094,424.1722,425.7094,5975.0
2022-04-22 11:00:00,448.61,449.19,447.22,448.15,5481.0,425.681,426.2313,424.362,425.2445,5481.0
2022-04-22 11:10:00,447.69,449.58,447.23,448.72,4682.0,424.808,426.6014,424.3715,425.7853,4682.0
2022-04-22 11:20:00,449.21,450.2,448.53,449.58,5514.0,426.2503,427.1897,425.605,426.6014,5514.0
2022-04-22 11:30:00,449.17,449.32,448.0,449.12,4239.0,426.2123,426.3547,425.1021,426.1649,4239.0
2022-04-22 11:40:00,449.23,449.61,448.13,448.37,4676.0,426.2693,426.6298,425.2255,425.4532,4676.0
2022-04-22 11:50:00,448.35,448.61,447.74,448.27,3725.0,425.4342,425.681,424.8554,425.3583,3725.0
2022-04-22 12:00:00,448.09,448.41,447.63,448.23,2600.0,425.1875,425.4912,424.751,425.3204,2600.0
2022-04-22 12:10:00,448.85,449.45,448.56,449.26,3665.0,425.9087,426.478,425.6335,426.2977,3665.0
2022-04-22 12:20:00,449.53,450.64,449.47,450.33,8261.0,426.5539,427.6072,426.497,427.313,8261.0
2022-04-22 12:30:00,450.54,451.74,450.54,451.35,2264.0,427.5123,428.651,427.5123,428.2809,2264.0
2022-04-22 12:40:00,451.35,451.37,450.99,450.99,3500.0,428.2809,428.2999,427.9393,427.9393,3500.0
2022-04-22 12:50:00,450.72,451.01,450.5,450.52,1511.0,427.6831,427.9583,427.4744,427.4933,1511.0
2022-04-22 13:00:00,450.64,450.64,449.31,449.86,3064.0,427.6072,427.6072,426.3452,426.8671,3064.0
2022-04-22 13:10:00,449.63,450.26,449.32,450.13,1842.0,426.6488,427.2466,426.3547,427.1233,1842.0
2022-04-22 13:20:00,449.91,450.22,449.28,450.22,2401.0,426.9145,427.2087,426.3167,427.2087,2401.0
2022-04-22 13:30:00,450.21,450.21,448.49,448.92,4512.0,427.1992,427.1992,425.5671,425.9751,4512.0
2022-04-22 13:40:00,449.03,449.09,448.44,448.8,4673.0,426.0795,426.1364,425.5196,425.8612,4673.0
2022-04-22 13:50:00,448.57,449.21,448.54,448.68,3163.0,425.643,426.2503,425.6145,425.7474,3163.0
2022-04-22 14:00:00,448.49,448.58,448.06,448.13,2214.0,425.5671,425.6525,425.1591,425.2255,2214.0
2022-04-22 14:10:00,448.29,449.39,448.29,448.98,3084.0,425.3773,426.4211,425.3773,426.032,3084.0
2022-04-22 14:20:00,449.05,449.21,448.74,449.11,2603.0,426.0985,426.2503,425.8043,426.1554,2603.0
2022-04-22 14:30:00,449.17,449.21,448.25,448.25,3523.0,426.2123,426.2503,425.3394,425.3394,3523.0
2022-04-22 14:40:00,448.42,449.26,448.39,449.26,2955.0,425.5007,426.2977,425.4722,426.2977,2955.0
2022-04-22 14:50:00,449.05,449.11,447.64,447.71,5410.0,426.0985,426.1554,424.7605,424.827,5410.0
2022-04-22 15:00:00,447.84,448.0,446.96,447.46,3303.0,424.9503,425.1021,424.1153,424.5897,3303.0
2022-04-22 15:10:00,447.66,449.81,447.34,449.43,6198.0,424.7795,426.8196,424.4759,426.459,6198.0
2022-04-22 15:20:00,449.85,450.06,449.27,449.5,5326.0,426.8576,427.0568,426.3072,426.5255,5326.0
2022-04-22 15:30:00,450.25,451.37,449.87,451.19,9650.0,427.2371,428.2999,426.8766,428.1291,9650.0
2022-04-22 15:40:00,451.45,451.78,449.44,449.45,10380.0,428.3758,428.6889,426.4685,426.478,10380.0
2022-04-22 15:50:00,448.86,449.12,447.12,447.51,52901.0,425.9182,426.1649,424.2671,424.6372,52901.0
2022-04-25 09:30:00,443.99,445.0,438.42,440.8,27676.0,421.2971,422.2555,416.0118,418.2701,27676.0
2022-04-25 09:40:00,441.0,444.64,441.0,443.52,6186.0,418.4599,421.9139,418.4599,420.8511,6186.0
2022-04-25 09:50:00,444.3,444.3,439.81,440.8,7240.0,421.5912,421.5912,417.3307,418.2701,7240.0
2022-04-25 10:00:00,440.84,442.03,438.71,439.45,4805.0,418.3081,419.4373,416.287,416.9891,4805.0
2022-04-25 10:10:00,439.22,439.6,438.05,438.05,6321.0,416.7709,417.1315,415.6607,415.6607,6321.0
2022-04-25 10:20:00,438.62,439.72,438.17,439.35,3822.0,416.2016,417.2453,415.7746,416.8942,3822.0
2022-04-25 10:30:00,439.66,439.85,438.08,438.73,3659.0,417.1884,417.3687,415.6892,416.3059,3659.0
2022-04-25 10:40:00,438.64,438.75,436.85,437.61,2852.0,416.2205,416.3249,414.522,415.2432,2852.0
2022-04-25 10:50:00,437.55,437.55,435.54,436.35,5299.0,415.1862,415.1862,413.279,414.0476,5299.0
2022-04-25 11:00:00,436.4,437.36,436.28,436.73,1923.0,414.095,415.006,413.9812,414.4082,1923.0
2022-04-25 11:10:00,436.72,438.01,436.38,437.51,4426.0,414.3987,415.6227,414.076,415.1483,4426.0
2022-04-25 11:20:00,436.91,437.72,436.72,437.19,2562.0,414.579,415.3476,414.3987,414.8446,2562.0
2022-04-25 11:30:00,437.02,437.57,436.08,436.09,4302.0,414.6833,415.2052,413.7914,413.8009,4302.0
2022-04-25 11:40:00,436.16,436.92,435.7,435.72,7059.0,413.8673,414.5884,413.4308,413.4498,7059.0
2022-04-25 11:50:00,435.87,435.99,434.15,435.63,6301.0,413.5921,413.706,411.96,413.3644,6301.0
2022-04-25 12:00:00,435.72,438.22,435.72,437.7,2600.0,413.4498,415.822,413.4498,415.3286,2600.0
2022-04-25 12:10:00,438.0,438.0,435.67,435.68,3063.0,415.6132,415.6132,413.4023,413.4118,3063.0
2022-04-25 12:20:00,435.99,437.97,435.99,437.38,2043.0,413.706,415.5848,413.706,415.0249,2043.0
2022-04-25 12:30:00,437.35,438.03,437.35,437.75,2850.0,414.9965,415.6417,414.9965,415.376,2850.0
2022-04-25 12:40:00,437.28,437.28,436.58,437.21,1100.0,414.93,414.93,414.2658,414.8636,1100.0
2022-04-25 12:50:00,437.25,438.29,436.55,438.26,2880.0,414.9016,415.8884,414.2374,415.86,2880.0
2022-04-25 13:00:00,438.0,438.52,436.97,438.22,9678.0,415.6132,416.1067,414.6359,415.822,9678.0
2022-04-25 13:10:00,438.67,439.06,437.73,437.79,8136.0,416.249,416.6191,415.357,415.414,8136.0
2022-04-25 13:20:00,437.84,437.96,437.42,437.58,1101.0,415.4614,415.5753,415.0629,415.2147,1101.0
2022-04-25 13:30:00,437.62,437.78,437.22,437.35,2292.0,415.2527,415.4045,414.8731,414.9965,2292.0
2022-04-25 13:40:00,437.69,438.15,437.51,438.15,2925.0,415.3191,415.7556,415.1483,415.7556,2925.0
2022-04-25 13:50:00,437.85,438.8,437.74,438.3,2212.0,415.4709,416.3724,415.3665,415.8979,2212.0
2022-04-25 14:00:00,438.25,439.45,438.04,439.25,2100.0,415.8505,416.9891,415.6512,416.7994,2100.0
2022-04-25 14:10:00,439.45,440.93,439.23,440.91,4089.0,416.9891,418.3935,416.7804,418.3745,4089.0
2022-04-25 14:20:00,440.71,441.25,440.24,441.24,3847.0,418.1847,418.6971,417.7388,418.6876,3847.0
2022-04-25 14:30:00,441.29,442.46,441.29,441.74,11406.0,418.7351,419.8453,418.7351,419.1621,11406.0
2022-04-25 14:40:00,441.44,442.09,440.94,441.71,2500.0,418.8774,419.4942,418.403,419.1336,2500.0
2022-04-25 14:50:00,441.91,442.28,441.48,441.55,2700.0,419.3234,419.6745,418.9154,418.9818,2700.0
2022-04-25 15:00:00,441.64,442.01,441.21,441.92,5738.0,419.0672,419.4183,418.6592,419.3329,5738.0
2022-04-25 15:10:00,442.04,442.04,440.94,441.75,6453.0,419.4468,419.4468,418.403,419.1716,6453.0
2022-04-25 15:20:00,441.88,442.7,441.39,441.86,5631.0,419.2949,420.073,418.83,419.276,5631.0
2022-04-25 15:30:00,441.95,444.01,441.82,443.42,5225.0,419.3614,421.3161,419.238,420.7562,5225.0
2022-04-25 15:40:00,443.77,444.6,442.94,443.96,11537.0,421.0883,421.8759,420.3008,421.2686,11537.0
2022-04-25 15:50:00,443.84,444.52,443.26,444.47,60787.0,421.1548,421.8,420.6044,421.7526,60787.0
2022-04-26 09:30:00,444.68,446.42,442.19,443.61,17591.0,421.9518,423.6029,419.5891,420.9365,17591.0
2022-04-26 09:40:00,444.63,447.01,443.73,443.87,15443.0,421.9044,424.1627,421.0504,421.1832,15443.0
2022-04-26 09:50:00,443.27,444.56,440.41,443.12,13360.0,420.6139,421.838,417.9001,420.4716,13360.0
2022-04-26 10:00:00,444.17,446.92,444.17,446.05,2587.0,421.4679,424.0773,421.4679,423.2518,2587.0
2022-04-26 10:10:00,445.96,446.1,442.83,442.84,3300.0,423.1664,423.2992,420.1964,420.2059,3300.0
2022-04-26 10:20:00,442.54,443.27,441.84,442.83,6653.0,419.9212,420.6139,419.257,420.1964,6653.0
2022-04-26 10:30:00,442.9,443.86,442.22,443.76,5783.0,420.2628,421.1737,419.6176,421.0788,5783.0
2022-04-26 10:40:00,443.7,443.7,442.7,443.01,4480.0,421.0219,421.0219,420.073,420.3672,4480.0
2022-04-26 10:50:00,442.97,445.31,442.97,445.31,7404.0,420.3292,422.5496,420.3292,422.5496,7404.0
2022-04-26 11:00:00,445.42,448.62,445.07,448.62,6192.0,422.654,425.6904,422.3219,425.6904,6192.0
2022-04-26 11:10:00,448.69,450.35,448.4,449.91,7818.0,425.7569,427.332,425.4817,426.9145,7818.0
2022-04-26 11:20:00,450.24,452.48,450.24,451.85,17279.0,427.2276,429.3532,427.2276,428.7554,17279.0
2022-04-26 11:30:00,451.78,452.1,450.29,450.33,18716.0,428.6889,428.9926,427.2751,427.313,18716.0
2022-04-26 11:40:00,450.16,451.18,449.44,450.56,5211.0,427.1517,428.1196,426.4685,427.5313,5211.0
2022-04-26 11:50:00,450.73,451.21,448.97,449.19,3339.0,427.6926,428.1481,426.0226,426.2313,3339.0
2022-04-26 12:00:00,448.98,448.98,447.84,447.84,4645.0,426.032,426.032,424.9503,424.9503,4645.0
2022-04-26 12:10:00,447.64,448.8,447.57,448.56,3152.0,424.7605,425.8612,424.6941,425.6335,3152.0
2022-04-26 12:20:00,448.5,448.82,447.57,448.46,5454.0,425.5766,425.8802,424.6941,425.5386,5454.0
2022-04-26 12:30:00,448.36,448.51,447.4,447.54,3409.0,425.4437,425.5861,424.5328,424.6656,3409.0
2022-04-26 12:40:00,447.26,447.26,445.8,446.12,6722.0,424.4,424.4,423.0146,423.3182,6722.0
2022-04-26 12:50:00,446.25,447.71,445.97,447.34,4603.0,423.4416,424.827,423.1759,424.4759,4603.0
2022-04-26 13:00:00,447.55,447.8,447.29,447.64,2512.0,424.6751,424.9124,424.4284,424.7605,2512.0
2022-04-26 13:10:00,447.16,447.88,446.51,446.86,6844.0,424.3051,424.9883,423.6883,424.0204,6844.0
2022-04-26 13:20:00,446.58,446.58,445.0,445.01,8722.0,423.7547,423.7547,422.2555,422.265,8722.0
2022-04-26 13:30:00,444.76,445.9,444.58,445.46,4409.0,422.0277,423.1095,421.8569,422.692,4409.0
2022-04-26 13:40:00,445.41,447.67,445.05,447.67,5791.0,422.6445,424.789,422.3029,424.789,5791.0
2022-04-26 13:50:00,447.37,448.46,445.83,445.89,5894.0,424.5043,425.5386,423.043,423.1,5894.0
2022-04-26 14:00:00,445.9,446.34,445.32,445.6,3550.0,423.1095,423.527,422.5591,422.8248,3550.0
2022-04-26 14:10:00,445.31,446.87,445.0,446.22,4041.0,422.5496,424.0299,422.2555,423.4131,4041.0
2022-04-26 14:20:00,446.55,446.95,446.21,446.85,3059.0,423.7262,424.1058,423.4036,424.0109,3059.0
2022-04-26 14:30:00,446.9,446.9,445.38,446.29,2800.0,424.0584,424.0584,422.616,423.4795,2800.0
2022-04-26 14:40:00,446.09,446.09,445.12,445.77,2655.0,423.2898,423.2898,422.3693,422.9861,2655.0
2022-04-26 14:50:00,446.08,446.28,445.11,445.11,9581.0,423.2803,423.47,422.3598,422.3598,9581.0
2022-04-26 15:00:00,445.51,445.65,444.45,445.03,3784.0,422.7394,422.8722,421.7336,422.2839,3784.0
2022-04-26 15:10:00,444.89,445.67,443.91,444.21,5447.0,422.1511,422.8912,421.2212,421.5058,5447.0
2022-04-26 15:20:00,444.28,444.99,444.25,444.63,6084.0,421.5723,422.246,421.5438,421.9044,6084.0
2022-04-26 15:30:00,445.01,445.33,443.84,444.51,4446.0,422.265,422.5686,421.1548,421.7905,4446.0
2022-04-26 15:40:00,444.47,444.47,443.45,443.87,19997.0,421.7526,421.7526,420.7847,421.1832,19997.0
2022-04-26 15:50:00,443.82,444.46,442.35,442.79,41029.0,421.1358,421.7431,419.7409,420.1584,41029.0
2022-04-27 09:30:00,444.18,446.57,442.4,444.47,15866.0,421.4774,423.7452,419.7884,421.7526,15866.0
2022-04-27 09:40:00,444.74,445.82,441.6,445.01,9240.0,422.0088,423.0336,419.0292,422.265,9240.0
2022-04-27 09:50:00,445.19,447.2,444.31,446.52,14341.0,422.4358,424.343,421.6007,423.6978,14341.0
2022-04-27 10:00:00,446.44,446.85,442.75,443.2,12881.0,423.6219,424.0109,420.1205,420.5475,12881.0
2022-04-27 10:10:00,443.5,444.1,442.06,442.06,8091.0,420.8321,421.4015,419.4657,419.4657,8091.0
2022-04-27 10:20:00,442.31,445.27,442.16,443.67,8895.0,419.703,422.5117,419.5606,420.9934,8895.0
2022-04-27 10:30:00,442.79,443.46,441.19,443.46,6376.0,420.1584,420.7942,418.6402,420.7942,6376.0
2022-04-27 10:40:00,443.59,446.23,443.59,445.71,8120.0,420.9175,423.4226,420.9175,422.9292,8120.0
2022-04-27 10:50:00,446.17,449.07,446.17,446.72,8247.0,423.3657,426.1174,423.3657,423.8876,8247.0
2022-04-27 11:00:00,446.89,447.4,445.75,446.59,3159.0,424.0489,424.5328,422.9671,423.7642,3159.0
2022-04-27 11:10:00,446.27,448.16,446.15,447.71,4763.0,423.4606,425.254,423.3467,424.827,4763.0
2022-04-27 11:20:00,447.66,447.66,446.46,447.06,3763.0,424.7795,424.7795,423.6408,424.2102,3763.0
2022-04-27 11:30:00,446.81,448.94,446.81,448.71,3693.0,423.973,425.9941,423.973,425.7758,3693.0
2022-04-27 11:40:00,448.69,450.5,448.69,450.37,3812.0,425.7569,427.4744,425.7569,427.351,3812.0
2022-04-27 11:50:00,450.49,450.69,449.38,449.59,2938.0,427.4649,427.6546,426.4116,426.6109,2938.0
2022-04-27 12:00:00,449.88,450.37,449.1,449.43,3000.0,426.886,427.351,426.1459,426.459,3000.0
2022-04-27 12:10:00,449.69,449.69,447.82,447.98,4408.0,426.7058,426.7058,424.9313,425.0832,4408.0
2022-04-27 12:20:00,447.94,449.18,447.94,448.77,4606.0,425.0452,426.2218,425.0452,425.8328,4606.0
2022-04-27 12:30:00,448.91,449.43,448.07,448.22,3682.0,425.9656,426.459,425.1686,425.3109,3682.0
2022-04-27 12:40:00,448.41,449.45,448.41,449.32,2740.0,425.4912,426.478,425.4912,426.3547,2740.0
2022-04-27 12:50:00,449.28,449.28,448.14,448.4,5661.0,426.3167,426.3167,425.235,425.4817,5661.0
2022-04-27 13:00:00,448.09,448.09,447.06,447.13,6075.0,425.1875,425.1875,424.2102,424.2766,6075.0
2022-04-27 13:10:00,447.32,448.56,447.12,447.73,12263.0,424.4569,425.6335,424.2671,424.8459,12263.0
2022-04-27 13:20:00,447.65,448.03,446.39,447.02,7186.0,424.77,425.1306,423.5744,424.1722,7186.0
2022-04-27 13:30:00,447.65,448.58,446.99,447.45,3919.0,424.77,425.6525,424.1438,424.5802,3919.0
2022-04-27 13:40:00,447.25,447.59,446.42,447.38,7911.0,424.3905,424.7131,423.6029,424.5138,7911.0
2022-04-27 13:50:00,447.44,447.9,446.93,447.06,12442.0,424.5708,425.0072,424.0868,424.2102,12442.0
2022-04-27 14:00:00,446.21,446.78,445.91,446.35,4760.0,423.4036,423.9445,423.119,423.5365,4760.0
2022-04-27 14:10:00,446.3,446.38,445.19,445.37,9044.0,423.489,423.5649,422.4358,422.6066,9044.0
2022-04-27 14:20:00,445.5,446.16,445.18,445.39,9497.0,422.7299,423.3562,422.4263,422.6255,9497.0
2022-04-27 14:30:00,445.22,445.48,443.65,444.61,9001.0,422.4642,422.7109,420.9745,421.8854,9001.0
2022-04-27 14:40:00,444.8,445.68,444.4,444.62,7226.0,422.0657,422.9007,421.6861,421.8949,7226.0
2022-04-27 14:50:00,444.69,444.86,442.77,443.66,14020.0,421.9613,422.1226,420.1394,420.984,14020.0
2022-04-27 15:00:00,443.68,444.29,442.28,442.74,5603.0,421.0029,421.5818,419.6745,420.111,5603.0
2022-04-27 15:10:00,442.53,444.07,442.23,443.92,8115.0,419.9117,421.373,419.627,421.2307,8115.0
2022-04-27 15:20:00,444.02,444.28,442.53,442.69,19290.0,421.3256,421.5723,419.9117,420.0635,19290.0
2022-04-27 15:30:00,442.5,443.25,441.52,441.94,22406.0,419.8832,420.5949,418.9533,419.3519,22406.0
2022-04-27 15:40:00,442.2,442.56,441.22,441.31,25012.0,419.5986,419.9402,418.6687,418.7541,25012.0
2022-04-27 15:50:00,441.28,441.76,440.38,440.96,50785.0,418.7256,419.1811,417.8716,418.422,50785.0
2022-04-28 09:30:00,437.0,439.81,432.39,435.53,47962.0,414.6644,417.3307,410.29,413.2695,47962.0
2022-04-28 09:40:00,435.54,441.1,435.53,436.62,33887.0,413.279,418.5548,413.2695,414.3038,33887.0
2022-04-28 09:50:00,437.44,442.08,437.21,439.06,9771.0,415.0819,419.4847,414.8636,416.6191,9771.0
2022-04-28 10:00:00,438.46,441.11,437.87,439.86,18392.0,416.0497,418.5643,415.4899,417.3782,18392.0
2022-04-28 10:10:00,439.68,441.88,439.62,440.74,10891.0,417.2074,419.2949,417.1504,418.2132,10891.0
2022-04-28 10:20:00,441.09,443.2,440.08,441.23,13872.0,418.5453,420.5475,417.5869,418.6782,13872.0
2022-04-28 10:30:00,441.2,441.68,435.9,440.65,20727.0,418.6497,419.1052,413.6206,418.1278,20727.0
2022-04-28 10:40:00,440.16,442.16,438.64,439.29,15094.0,417.6628,419.5606,416.2205,416.8373,15094.0
2022-04-28 10:50:00,439.61,440.0,437.55,437.56,7624.0,417.141,417.511,415.1862,415.1957,7624.0
2022-04-28 11:00:00,437.56,440.15,437.5,439.71,20944.0,415.1957,417.6534,415.1388,417.2358,20944.0
2022-04-28 11:10:00,439.17,439.82,438.05,439.65,7186.0,416.7234,417.3402,415.6607,417.1789,7186.0
2022-04-28 11:20:00,439.64,440.62,438.79,440.62,7482.0,417.1694,418.0993,416.3629,418.0993,7482.0
2022-04-28 11:30:00,440.39,440.39,439.62,440.05,9053.0,417.8811,417.8811,417.1504,417.5585,9053.0
2022-04-28 11:40:00,439.74,439.97,438.43,439.93,13183.0,417.2643,417.4826,416.0213,417.4446,13183.0
2022-04-28 11:50:00,439.93,440.33,438.26,438.87,14735.0,417.4446,417.8242,415.86,416.4388,14735.0
2022-04-28 12:00:00,438.87,438.87,437.51,438.25,7609.0,416.4388,416.4388,415.1483,415.8505,7609.0
2022-04-28 12:10:00,438.88,441.39,438.88,441.3,4719.0,416.4483,418.83,416.4483,418.7446,4719.0
2022-04-28 12:20:00,441.3,442.49,440.54,441.38,9043.0,418.7446,419.8738,418.0234,418.8205,9043.0
2022-04-28 12:30:00,441.62,443.61,441.39,443.43,5387.0,419.0482,420.9365,418.83,420.7657,5387.0
2022-04-28 12:40:00,443.39,447.13,443.39,445.09,8791.0,420.7278,424.2766,420.7278,422.3409,8791.0
2022-04-28 12:50:00,444.86,447.04,444.0,446.11,4826.0,422.1226,424.1912,421.3066,423.3087,4826.0
2022-04-28 13:00:00,445.35,446.23,445.12,445.73,4448.0,422.5876,423.4226,422.3693,422.9482,4448.0
2022-04-28 13:10:00,445.79,447.68,445.79,446.68,15358.0,423.0051,424.7985,423.0051,423.8496,15358.0
2022-04-28 13:20:00,447.0,447.52,445.76,446.99,6630.0,424.1532,424.6467,422.9766,424.1438,6630.0
2022-04-28 13:30:00,447.11,447.25,445.63,446.25,6236.0,424.2576,424.3905,422.8533,423.4416,6236.0
2022-04-28 13:40:00,446.6,447.56,445.66,447.29,4100.0,423.7737,424.6846,422.8817,424.4284,4100.0
2022-04-28 13:50:00,447.02,447.26,446.06,446.9,6840.0,424.1722,424.4,423.2613,424.0584,6840.0
2022-04-28 14:00:00,446.96,447.87,445.0,446.84,178912.0,424.1153,424.9788,422.2555,424.0014,178912.0
2022-04-28 14:10:00,446.76,447.08,446.19,446.58,6930.0,423.9255,424.2292,423.3846,423.7547,6930.0
2022-04-28 14:20:00,446.97,447.77,446.68,447.08,7657.0,424.1248,424.8839,423.8496,424.2292,7657.0
2022-04-28 14:30:00,447.6,448.35,447.29,447.75,9951.0,424.7226,425.4342,424.4284,424.8649,9951.0
2022-04-28 14:40:00,447.84,449.78,447.84,449.63,9037.0,424.9503,426.7912,424.9503,426.6488,9037.0
2022-04-28 14:50:00,449.76,449.76,447.39,448.15,15044.0,426.7722,426.7722,424.5233,425.2445,15044.0
2022-04-28 15:00:00,448.53,448.53,448.09,448.46,4401.0,425.605,425.605,425.1875,425.5386,4401.0
2022-04-28 15:10:00,448.16,448.77,448.01,448.29,8076.0,425.254,425.8328,425.1116,425.3773,8076.0
2022-04-28 15:20:00,448.12,448.12,447.05,447.15,8210.0,425.216,425.216,424.2007,424.2956,8210.0
2022-04-28 15:30:00,447.35,447.55,446.87,447.18,10451.0,424.4854,424.6751,424.0299,424.324,10451.0
2022-04-28 15:40:00,447.33,447.71,446.34,446.67,20954.0,424.4664,424.827,423.527,423.8401,20954.0
2022-04-28 15:50:00,446.43,446.5,445.04,445.18,63784.0,423.6124,423.6788,422.2934,422.4263,63784.0
2022-04-29 09:30:00,447.61,448.99,440.79,441.74,20811.0,424.7321,426.0415,418.2606,419.1621,20811.0
2022-04-29 09:40:00,442.07,444.61,442.04,442.23,8021.0,419.4752,421.8854,419.4468,419.627,8021.0
2022-04-29 09:50:00,441.5,443.77,440.79,442.14,2723.0,418.9344,421.0883,418.2606,419.5416,2723.0
2022-04-29 10:00:00,444.04,449.34,444.04,446.89,12796.0,421.3445,426.3736,421.3445,424.0489,12796.0
2022-04-29 10:10:00,446.79,447.45,445.21,445.21,7785.0,423.954,424.5802,422.4547,422.4547,7785.0
2022-04-29 10:20:00,444.87,445.11,442.77,444.31,5665.0,422.1321,422.3598,420.1394,421.6007,5665.0
2022-04-29 10:30:00,443.25,445.3,443.23,444.27,9466.0,420.5949,422.5401,420.5759,421.5628,9466.0
2022-04-29 10:40:00,443.95,444.73,443.05,443.67,4844.0,421.2591,421.9993,420.4051,420.9934,4844.0
2022-04-29 10:50:00,444.44,444.96,443.9,444.35,4130.0,421.7241,422.2175,421.2117,421.6387,4130.0
2022-04-29 11:00:00,444.53,444.55,442.45,443.53,18319.0,421.8095,421.8285,419.8358,420.8606,18319.0
2022-04-29 11:10:00,443.83,444.8,443.58,444.66,5360.0,421.1453,422.0657,420.908,421.9328,5360.0
2022-04-29 11:20:00,444.31,444.82,443.82,444.66,5916.0,421.6007,422.0847,421.1358,421.9328,5916.0
2022-04-29 11:30:00,444.83,444.83,443.71,443.72,5658.0,422.0942,422.0942,421.0314,421.0409,5658.0
2022-04-29 11:40:00,443.75,444.49,443.54,444.01,2201.0,421.0694,421.7715,420.8701,421.3161,2201.0
2022-04-29 11:50:00,444.53,445.57,444.53,444.84,2576.0,421.8095,422.7963,421.8095,422.1036,2576.0
2022-04-29 12:00:00,444.63,444.95,442.48,442.85,6721.0,421.9044,422.208,419.8643,420.2154,6721.0
2022-04-29 12:10:00,442.18,442.54,441.43,441.62,6472.0,419.5796,419.9212,418.8679,419.0482,6472.0
2022-04-29 12:20:00,441.62,442.11,441.23,441.77,4866.0,419.0482,419.5132,418.6782,419.1906,4866.0
2022-04-29 12:30:00,441.74,443.05,441.73,442.82,2760.0,419.1621,420.4051,419.1526,420.1869,2760.0
2022-04-29 12:40:00,442.44,443.27,442.22,442.73,2853.0,419.8263,420.6139,419.6176,420.1015,2853.0
2022-04-29 12:50:00,442.47,442.68,441.54,442.0,7996.0,419.8548,420.054,418.9723,419.4088,7996.0
2022-04-29 13:00:00,441.93,442.23,441.37,441.66,3928.0,419.3424,419.627,418.811,419.0862,3928.0
2022-04-29 13:10:00,441.68,442.2,441.63,442.03,5872.0,419.1052,419.5986,419.0577,419.4373,5872.0
2022-04-29 13:20:00,442.0,443.14,441.82,442.57,5154.0,419.4088,420.4905,419.238,419.9497,5154.0
2022-04-29 13:30:00,442.67,443.83,442.11,443.64,5106.0,420.0446,421.1453,419.5132,420.965,5106.0
2022-04-29 13:40:00,443.4,443.43,442.45,443.0,5282.0,420.7372,420.7657,419.8358,420.3577,5282.0
2022-04-29 13:50:00,442.67,442.83,441.63,441.93,4620.0,420.0446,420.1964,419.0577,419.3424,4620.0
2022-04-29 14:00:00,441.69,442.51,441.17,442.51,3900.0,419.1146,419.8927,418.6212,419.8927,3900.0
2022-04-29 14:10:00,442.21,443.35,442.15,442.42,7421.0,419.6081,420.6898,419.5511,419.8073,7421.0
2022-04-29 14:20:00,442.19,442.83,441.81,442.31,6837.0,419.5891,420.1964,419.2285,419.703,6837.0
2022-04-29 14:30:00,442.22,442.72,441.86,442.37,7300.0,419.6176,420.092,419.276,419.7599,7300.0
2022-04-29 14:40:00,442.36,442.85,441.87,442.02,6047.0,419.7504,420.2154,419.2854,419.4278,6047.0
2022-04-29 14:50:00,442.01,442.22,441.05,441.99,6400.0,419.4183,419.6176,418.5074,419.3993,6400.0
2022-04-29 15:00:00,442.25,442.38,440.97,440.97,3637.0,419.646,419.7694,418.4314,418.4314,3637.0
2022-04-29 15:10:00,440.97,441.0,439.57,440.44,6785.0,418.4314,418.4599,417.103,417.9285,6785.0
2022-04-29 15:20:00,440.39,440.41,439.55,439.55,10759.0,417.8811,417.9001,417.084,417.084,10759.0
2022-04-29 15:30:00,439.55,440.66,439.32,440.05,20535.0,417.084,418.1373,416.8658,417.5585,20535.0
2022-04-29 15:40:00,440.03,440.55,438.4,438.53,22962.0,417.5395,418.0329,415.9928,416.1162,22962.0
2022-04-29 15:50:00,438.34,439.7,438.03,439.34,97486.0,415.9359,417.2264,415.6417,416.8848,97486.0
2022-05-02 09:30:00,437.12,440.16,434.38,440.16,21093.0,414.7782,417.6628,412.1783,417.6628,21093.0
2022-05-02 09:40:00,440.23,440.98,438.31,440.09,19259.0,417.7293,418.4409,415.9074,417.5964,19259.0
2022-05-02 09:50:00,439.71,440.64,438.1,438.5,9988.0,417.2358,418.1183,415.7081,416.0877,9988.0
2022-05-02 10:00:00,439.14,440.73,438.68,439.02,6672.0,416.695,418.2037,416.2585,416.5811,6672.0
2022-05-02 10:10:00,438.97,441.93,438.65,441.93,13311.0,416.5337,419.3424,416.23,419.3424,13311.0
2022-05-02 10:20:00,442.2,444.63,441.73,444.63,5326.0,419.5986,421.9044,419.1526,421.9044,5326.0
2022-05-02 10:30:00,444.21,444.21,441.87,442.38,5090.0,421.5058,421.5058,419.2854,419.7694,5090.0
2022-05-02 10:40:00,442.38,443.52,441.78,443.52,6453.0,419.7694,420.8511,419.2,420.8511,6453.0
2022-05-02 10:50:00,443.67,444.35,442.31,442.31,30101.0,420.9934,421.6387,419.703,419.703,30101.0
2022-05-02 11:00:00,442.38,442.41,439.2,439.56,7827.0,419.7694,419.7978,416.7519,417.0935,7827.0
2022-05-02 11:10:00,439.56,440.11,438.9,439.98,6050.0,417.0935,417.6154,416.4672,417.492,6050.0
2022-05-02 11:20:00,439.25,439.62,437.91,438.0,6593.0,416.7994,417.1504,415.5278,415.6132,6593.0
2022-05-02 11:30:00,438.12,441.09,437.79,439.92,4676.0,415.7271,418.5453,415.414,417.4351,4676.0
2022-05-02 11:40:00,439.51,440.98,439.03,440.98,4349.0,417.0461,418.4409,416.5906,418.4409,4349.0
2022-05-02 11:50:00,440.43,440.73,439.51,439.51,3842.0,417.919,418.2037,417.0461,417.0461,3842.0
2022-05-02 12:00:00,439.73,439.73,437.63,437.63,6060.0,417.2548,417.2548,415.2622,415.2622,6060.0
2022-05-02 12:10:00,437.86,439.32,437.58,439.32,7607.0,415.4804,416.8658,415.2147,416.8658,7607.0
2022-05-02 12:20:00,439.33,440.66,438.12,439.04,3986.0,416.8753,418.1373,415.7271,416.6001,3986.0
2022-05-02 12:30:00,439.09,439.84,438.93,439.52,2845.0,416.6475,417.3592,416.4957,417.0556,2845.0
2022-05-02 12:40:00,439.48,439.77,438.43,439.77,8670.0,417.0176,417.2928,416.0213,417.2928,8670.0
2022-05-02 12:50:00,439.33,440.26,438.1,438.1,8912.0,416.8753,417.7577,415.7081,415.7081,8912.0
2022-05-02 13:00:00,438.07,438.98,437.93,438.63,7097.0,415.6797,416.5432,415.5468,416.211,7097.0
2022-05-02 13:10:00,438.89,440.36,438.76,439.52,21470.0,416.4578,417.8526,416.3344,417.0556,21470.0
2022-05-02 13:20:00,438.76,439.72,438.75,439.36,5187.0,416.3344,417.2453,416.3249,416.9037,5187.0
2022-05-02 13:30:00,438.95,439.5,437.2,437.51,7466.0,416.5147,417.0366,414.8541,415.1483,7466.0
2022-05-02 13:40:00,437.76,438.11,437.15,437.58,7076.0,415.3855,415.7176,414.8067,415.2147,7076.0
2022-05-02 13:50:00,437.7,438.2,437.26,437.27,6563.0,415.3286,415.803,414.9111,414.9206,6563.0
2022-05-02 14:00:00,437.27,437.29,436.17,436.33,7124.0,414.9206,414.9395,413.8768,414.0286,7124.0
2022-05-02 14:10:00,436.03,436.03,435.44,435.44,5089.0,413.7439,413.7439,413.1841,413.1841,5089.0
2022-05-02 14:20:00,435.53,436.73,435.32,436.35,6500.0,413.2695,414.4082,413.0702,414.0476,6500.0
2022-05-02 14:30:00,436.15,436.17,434.66,434.66,9442.0,413.8578,413.8768,412.444,412.444,9442.0
2022-05-02 14:40:00,434.84,434.9,432.01,432.2,14159.0,412.6148,412.6717,409.9294,410.1097,14159.0
2022-05-02 14:50:00,432.25,433.39,431.92,433.04,10501.0,410.1571,411.2389,409.844,410.9068,10501.0
2022-05-02 15:00:00,433.11,435.92,432.92,435.69,5965.0,410.9732,413.6396,410.7929,413.4213,5965.0
2022-05-02 15:10:00,435.94,437.56,435.55,437.04,6165.0,413.6585,415.1957,413.2885,414.7023,6165.0
2022-05-02 15:20:00,437.25,437.43,436.47,437.03,12041.0,414.9016,415.0724,414.1614,414.6928,12041.0
2022-05-02 15:30:00,437.14,439.68,437.14,437.85,10541.0,414.7972,417.2074,414.7972,415.4709,10541.0
2022-05-02 15:40:00,438.17,438.5,436.94,438.02,15595.0,415.7746,416.0877,414.6074,415.6322,15595.0
2022-05-02 15:50:00,438.22,438.63,437.17,438.61,44529.0,415.822,416.211,414.8257,416.1921,44529.0
2022-05-03 09:30:00,444.45,447.1,441.98,442.48,26390.0,421.7336,424.2481,419.3898,419.8643,26390.0
2022-05-03 09:40:00,442.43,444.95,442.13,443.86,8149.0,419.8168,422.208,419.5322,421.1737,8149.0
2022-05-03 09:50:00,443.86,444.78,441.34,441.86,12725.0,421.1737,422.0467,418.7825,419.276,12725.0
2022-05-03 10:00:00,441.16,443.48,439.69,443.26,22512.0,418.6117,420.8132,417.2169,420.6044,22512.0
2022-05-03 10:10:00,443.44,446.75,442.84,445.18,40850.0,420.7752,423.916,420.2059,422.4263,40850.0
2022-05-03 10:20:00,445.15,446.16,443.91,445.83,4569.0,422.3978,423.3562,421.2212,423.043,4569.0
2022-05-03 10:30:00,445.95,447.02,445.21,446.21,10448.0,423.1569,424.1722,422.4547,423.4036,10448.0
2022-05-03 10:40:00,446.21,446.77,445.16,445.47,6049.0,423.4036,423.935,422.4073,422.7014,6049.0
2022-05-03 10:50:00,445.52,447.64,445.52,447.34,4186.0,422.7489,424.7605,422.7489,424.4759,4186.0
2022-05-03 11:00:00,447.18,448.85,446.94,447.87,5203.0,424.324,425.9087,424.0963,424.9788,5203.0
2022-05-03 11:10:00,447.58,448.6,447.42,447.74,4350.0,424.7036,425.6715,424.5518,424.8554,4350.0
2022-05-03 11:20:00,448.0,449.5,447.52,449.18,5859.0,425.1021,426.5255,424.6467,426.2218,5859.0
2022-05-03 11:30:00,449.28,449.97,449.27,449.66,8698.0,426.3167,426.9714,426.3072,426.6773,8698.0
2022-05-03 11:40:00,449.37,450.49,448.55,449.28,9098.0,426.4021,427.4649,425.624,426.3167,9098.0
2022-05-03 11:50:00,449.01,450.21,448.86,450.21,5978.0,426.0605,427.1992,425.9182,427.1992,5978.0
2022-05-03 12:00:00,450.05,451.88,449.17,449.18,8917.0,427.0474,428.7838,426.2123,426.2218,8917.0
2022-05-03 12:10:00,449.38,449.97,448.8,449.16,4235.0,426.4116,426.9714,425.8612,426.2028,4235.0
2022-05-03 12:20:00,449.58,450.85,449.34,449.34,10491.0,426.6014,427.8065,426.3736,426.3736,10491.0
2022-05-03 12:30:00,449.09,449.39,448.53,448.74,3400.0,426.1364,426.4211,425.605,425.8043,3400.0
2022-05-03 12:40:00,448.38,449.47,448.38,449.47,4179.0,425.4627,426.497,425.4627,426.497,4179.0
2022-05-03 12:50:00,449.41,449.59,448.84,449.56,3766.0,426.4401,426.6109,425.8992,426.5824,3766.0
2022-05-03 13:00:00,449.39,450.47,449.39,450.18,7168.0,426.4211,427.4459,426.4211,427.1707,7168.0
2022-05-03 13:10:00,450.12,451.06,450.0,450.39,8065.0,427.1138,428.0057,426.9999,427.37,8065.0
2022-05-03 13:20:00,450.47,450.52,448.62,449.02,10395.0,427.4459,427.4933,425.6904,426.07,10395.0
2022-05-03 13:30:00,449.11,450.85,448.88,450.83,12259.0,426.1554,427.8065,425.9372,427.7875,12259.0
2022-05-03 13:40:00,450.98,451.83,450.38,451.27,9488.0,427.9298,428.7364,427.3605,428.205,9488.0
2022-05-03 13:50:00,451.25,451.25,450.28,450.44,8248.0,428.186,428.186,427.2656,427.4174,8248.0
2022-05-03 14:00:00,450.44,450.47,449.35,449.44,10565.0,427.4174,427.4459,426.3831,426.4685,10565.0
2022-05-03 14:10:00,449.44,450.33,448.41,450.13,17131.0,426.4685,427.313,425.4912,427.1233,17131.0
2022-05-03 14:20:00,450.09,450.59,449.83,450.59,6641.0,427.0853,427.5598,426.8386,427.5598,6641.0
2022-05-03 14:30:00,450.62,451.39,449.66,449.86,21296.0,427.5882,428.3189,426.6773,426.8671,21296.0
2022-05-03 14:40:00,449.86,451.19,449.42,451.19,11260.0,426.8671,428.1291,426.4496,428.1291,11260.0
2022-05-03 14:50:00,450.89,452.16,450.89,452.16,5932.0,427.8444,429.0495,427.8444,429.0495,5932.0
2022-05-03 15:00:00,452.11,452.73,451.31,452.64,7820.0,429.0021,429.5904,428.243,429.505,7820.0
2022-05-03 15:10:00,452.73,452.73,452.0,452.0,8224.0,429.5904,429.5904,428.8977,428.8977,8224.0
2022-05-03 15:20:00,452.0,452.48,450.86,451.1,15602.0,428.8977,429.3532,427.816,428.0437,15602.0
2022-05-03 15:30:00,451.29,453.01,451.27,451.59,19221.0,428.224,429.8561,428.205,428.5086,19221.0
2022-05-03 15:40:00,451.55,453.23,451.08,453.07,29354.0,428.4707,430.0648,428.0247,429.913,29354.0
2022-05-03 15:50:00,453.14,453.17,450.78,450.93,99387.0,429.9794,430.0079,427.74,427.8824,99387.0
2022-05-04 09:30:00,453.57,454.96,451.3,454.96,15709.0,430.3874,431.7064,428.2335,431.7064,15709.0
2022-05-04 09:40:00,453.84,453.84,452.27,452.49,10176.0,430.6436,430.6436,429.1539,429.3626,10176.0
2022-05-04 09:50:00,452.46,454.03,452.15,454.03,8270.0,429.3342,430.8239,429.04,430.8239,8270.0
2022-05-04 10:00:00,453.49,453.7,450.27,451.44,11775.0,430.3115,430.5108,427.2561,428.3663,11775.0
2022-05-04 10:10:00,451.56,453.06,450.69,452.86,9869.0,428.4802,429.9035,427.6546,429.7137,9869.0
2022-05-04 10:20:00,452.62,454.1,452.47,453.89,8929.0,429.486,430.8904,429.3437,430.6911,8929.0
2022-05-04 10:30:00,453.98,454.3,452.8,452.94,10726.0,430.7765,431.0801,429.6568,429.7896,10726.0
2022-05-04 10:40:00,452.85,453.37,452.49,453.24,5928.0,429.7042,430.1977,429.3626,430.0743,5928.0
2022-05-04 10:50:00,453.21,454.06,452.98,454.06,3673.0,430.0458,430.8524,429.8276,430.8524,3673.0
2022-05-04 11:00:00,454.16,455.72,453.73,455.72,6523.0,430.9473,432.4276,430.5393,432.4276,6523.0
2022-05-04 11:10:00,455.47,455.58,454.74,455.26,3450.0,432.1903,432.2947,431.4976,431.9911,3450.0
2022-05-04 11:20:00,455.43,455.8,455.22,455.6,4382.0,432.1524,432.5035,431.9531,432.3137,4382.0
2022-05-04 11:30:00,455.69,455.99,454.94,455.99,3389.0,432.3991,432.6838,431.6874,432.6838,3389.0
2022-05-04 11:40:00,455.6,456.88,455.39,456.88,3527.0,432.3137,433.5283,432.1144,433.5283,3527.0
2022-05-04 11:50:00,457.0,457.3,455.93,455.94,2765.0,433.6421,433.9268,432.6268,432.6363,2765.0
2022-05-04 12:00:00,456.07,456.09,455.04,455.94,2935.0,432.7597,432.7786,431.7823,432.6363,2935.0
2022-05-04 12:10:00,456.14,457.08,456.13,456.81,2826.0,432.8261,433.718,432.8166,433.4618,2826.0
2022-05-04 12:20:00,457.67,457.99,456.15,456.5,5011.0,434.2779,434.5815,432.8356,433.1677,5011.0
2022-05-04 12:30:00,456.56,456.57,456.16,456.47,2514.0,433.2246,433.2341,432.8451,433.1392,2514.0
2022-05-04 12:40:00,456.94,457.03,456.68,456.78,1914.0,433.5852,433.6706,433.3385,433.4334,1914.0
2022-05-04 12:50:00,457.06,457.7,456.86,457.48,3431.0,433.6991,434.3064,433.5093,434.0976,3431.0
2022-05-04 13:00:00,457.27,457.55,456.1,456.42,6946.0,433.8983,434.164,432.7881,433.0918,6946.0
2022-05-04 13:10:00,456.28,456.8,455.83,456.8,5507.0,432.9589,433.4524,432.5319,433.4524,5507.0
2022-05-04 13:20:00,456.31,456.63,455.95,456.42,4811.0,432.9874,433.291,432.6458,433.0918,4811.0
2022-05-04 13:30:00,456.58,456.89,455.66,456.52,5040.0,433.2436,433.5378,432.3706,433.1867,5040.0
2022-05-04 13:40:00,456.31,457.47,456.3,456.7,5282.0,432.9874,434.0881,432.9779,433.3575,5282.0
2022-05-04 13:50:00,456.75,457.45,456.31,457.09,6739.0,433.4049,434.0691,432.9874,433.7275,6739.0
2022-05-04 14:00:00,456.59,457.5,455.54,456.44,8395.0,433.2531,434.1166,432.2568,433.1108,8395.0
2022-05-04 14:10:00,456.64,457.23,456.3,456.31,2643.0,433.3005,433.8604,432.9779,432.9874,2643.0
2022-05-04 14:20:00,455.84,457.84,455.14,457.4,5880.0,432.5414,434.4392,431.8772,434.0217,5880.0
2022-05-04 14:30:00,457.65,457.67,454.98,457.47,8539.0,434.2589,434.2779,431.7254,434.0881,8539.0
2022-05-04 14:40:00,457.02,459.64,457.01,459.0,8792.0,433.6611,436.1472,433.6516,435.5399,8792.0
2022-05-04 14:50:00,458.99,460.91,458.71,459.83,12794.0,435.5304,437.3523,435.2647,436.3275,12794.0
2022-05-04 15:00:00,459.79,460.08,459.27,459.65,7080.0,436.2895,436.5647,435.7961,436.1567,7080.0
2022-05-04 15:10:00,460.09,460.57,458.61,459.14,8826.0,436.5742,437.0297,435.1698,435.6728,8826.0
2022-05-04 15:20:00,459.21,460.73,458.92,460.67,8887.0,435.7392,437.1815,435.464,437.1246,8887.0
2022-05-04 15:30:00,460.83,462.26,460.48,462.09,13517.0,437.2764,438.6333,436.9443,438.472,13517.0
2022-05-04 15:40:00,462.07,463.25,461.47,463.25,17501.0,438.453,439.5727,437.8837,439.5727,17501.0
2022-05-04 15:50:00,463.28,464.0,462.36,462.84,68483.0,439.6012,440.2844,438.7282,439.1836,68483.0
2022-05-05 09:30:00,463.24,464.58,460.74,463.16,19152.0,439.5632,440.8347,437.191,439.4873,19152.0
2022-05-05 09:40:00,463.69,464.19,461.47,462.59,9511.0,439.9902,440.4646,437.8837,438.9464,9511.0
2022-05-05 09:50:00,461.11,462.79,461.02,461.89,10248.0,437.5421,439.1362,437.4567,438.2822,10248.0
2022-05-05 10:00:00,462.25,462.25,458.58,458.75,19592.0,438.6238,438.6238,435.1414,435.3027,19592.0
2022-05-05 10:10:00,458.61,460.89,457.14,460.89,7674.0,435.1698,437.3333,433.775,437.3333,7674.0
2022-05-05 10:20:00,460.16,462.75,460.16,462.47,18203.0,436.6406,439.0982,436.6406,438.8326,18203.0
2022-05-05 10:30:00,462.46,464.3,462.4,463.53,39277.0,438.8231,440.569,438.7661,439.8384,39277.0
2022-05-05 10:40:00,463.0,463.49,461.91,463.14,54041.0,439.3355,439.8004,438.3012,439.4683,54041.0
2022-05-05 10:50:00,462.81,463.82,461.89,463.0,29947.0,439.1552,440.1136,438.2822,439.3355,29947.0
2022-05-05 11:00:00,463.0,463.7,461.85,462.19,58337.0,439.3355,439.9997,438.2442,438.5669,58337.0
2022-05-05 11:10:00,461.97,463.53,461.64,463.0,45217.0,438.3581,439.8384,438.045,439.3355,45217.0
2022-05-05 11:20:00,463.0,463.67,462.63,463.36,19592.0,439.3355,439.9712,438.9844,439.6771,19592.0
2022-05-05 11:30:00,463.13,464.72,462.79,464.72,15979.0,439.4588,440.9676,439.1362,440.9676,15979.0
2022-05-05 11:40:00,464.2,465.0,462.01,462.63,15170.0,440.4741,441.2332,438.3961,438.9844,15170.0
2022-05-05 11:50:00,462.63,463.62,461.84,461.84,40764.0,438.9844,439.9238,438.2348,438.2348,40764.0
2022-05-05 12:00:00,461.89,463.89,461.57,463.46,42395.0,438.2822,440.18,437.9786,439.772,42395.0
2022-05-05 12:10:00,463.22,464.46,462.77,463.08,7964.0,439.5442,440.7208,439.1172,439.4114,7964.0
2022-05-05 12:20:00,463.1,463.92,462.85,463.35,9942.0,439.4304,440.2084,439.1931,439.6676,9942.0
2022-05-05 12:30:00,463.37,463.53,462.75,463.06,12066.0,439.6866,439.8384,439.0982,439.3924,12066.0
2022-05-05 12:40:00,463.0,463.53,462.82,462.97,8535.0,439.3355,439.8384,439.1647,439.307,8535.0
2022-05-05 12:50:00,462.96,464.57,462.9,464.51,5341.0,439.2975,440.8252,439.2406,440.7683,5341.0
2022-05-05 13:00:00,464.65,465.63,464.12,465.41,4203.0,440.9011,441.831,440.3982,441.6223,4203.0
2022-05-05 13:10:00,465.21,465.82,464.32,464.93,4043.0,441.4325,442.0113,440.588,441.1668,4043.0
2022-05-05 13:20:00,464.87,465.83,464.46,465.52,7814.0,441.1099,442.0208,440.7208,441.7267,7814.0
2022-05-05 13:30:00,465.22,467.15,464.65,466.93,7677.0,441.442,443.2734,440.9011,443.0646,7677.0
2022-05-05 13:40:00,466.54,467.9,466.24,466.73,7550.0,442.6945,443.985,442.4099,442.8748,7550.0
2022-05-05 13:50:00,466.68,467.39,466.59,466.97,11050.0,442.8274,443.5011,442.742,443.1026,11050.0
2022-05-05 14:00:00,466.99,467.11,465.66,466.84,14502.0,443.1215,443.2354,441.8595,442.9792,14502.0
2022-05-05 14:10:00,466.74,468.7,465.93,468.4,6653.0,442.8843,444.7441,442.1157,444.4595,6653.0
2022-05-05 14:20:00,468.49,468.83,465.77,466.04,6585.0,444.5449,444.8675,441.9639,442.2201,6585.0
2022-05-05 14:30:00,466.0,467.1,465.8,466.91,17326.0,442.1821,443.2259,441.9924,443.0456,17326.0
2022-05-05 14:40:00,466.89,468.9,466.04,468.63,34616.0,443.0266,444.9339,442.2201,444.6777,34616.0
2022-05-05 14:50:00,468.44,470.23,468.17,468.64,21756.0,444.4974,446.1959,444.2412,444.6872,21756.0
2022-05-05 15:00:00,468.77,468.91,467.48,467.73,22092.0,444.8106,444.9434,443.5865,443.8237,22092.0
2022-05-05 15:10:00,467.71,468.51,467.02,467.74,22970.0,443.8047,444.5638,443.15,443.8332,22970.0
2022-05-05 15:20:00,467.51,467.98,466.01,466.33,33926.0,443.615,444.0609,442.1916,442.4953,33926.0
2022-05-05 15:30:00,466.2,467.06,465.24,465.95,27941.0,442.3719,443.188,441.461,442.1347,27941.0
2022-05-05 15:40:00,466.57,466.79,464.82,465.13,30169.0,442.723,442.9318,441.0624,441.3566,30169.0
2022-05-05 15:50:00,465.65,467.51,465.52,466.97,112430.0,441.85,443.615,441.7267,443.1026,112430.0
2022-05-06 09:30:00,464.38,468.0,462.01,463.83,28458.0,440.6449,444.0799,438.3961,440.123,28458.0
2022-05-06 09:40:00,464.6,465.22,462.27,463.25,11088.0,440.8537,441.442,438.6428,439.5727,11088.0
2022-05-06 09:50:00,463.05,464.7,462.8,463.0,17434.0,439.3829,440.9486,439.1457,439.3355,17434.0
2022-05-06 10:00:00,462.98,464.83,462.54,463.67,21487.0,439.3165,441.0719,438.899,439.9712,21487.0
2022-05-06 10:10:00,463.12,463.47,457.68,459.31,20374.0,439.4493,439.7814,434.2874,435.8341,20374.0
2022-05-06 10:20:00,458.78,462.04,458.43,461.14,15705.0,435.3312,438.4245,434.999,437.5705,15705.0
2022-05-06 10:30:00,461.07,462.09,460.2,460.71,24592.0,437.5041,438.472,436.6786,437.1625,24592.0
2022-05-06 10:40:00,461.18,463.63,460.33,462.63,33311.0,437.6085,439.9333,436.8019,438.9844,33311.0
2022-05-06 10:50:00,462.63,465.0,461.4,463.99,8396.0,438.9844,441.2332,437.8172,440.2749,8396.0
2022-05-06 11:00:00,463.98,464.71,463.37,464.5,8190.0,440.2654,440.9581,439.6866,440.7588,8190.0
2022-05-06 11:10:00,464.16,466.81,463.98,466.23,10245.0,440.4362,442.9507,440.2654,442.4004,10245.0
2022-05-06 11:20:00,466.39,466.5,465.4,465.98,10885.0,442.5522,442.6566,441.6128,442.1632,10885.0
2022-05-06 11:30:00,466.22,466.28,463.64,463.64,9133.0,442.3909,442.4478,439.9428,439.9428,9133.0
2022-05-06 11:40:00,463.93,465.28,463.93,465.02,7104.0,440.2179,441.4989,440.2179,441.2522,7104.0
2022-05-06 11:50:00,465.39,465.48,463.69,464.62,6424.0,441.6033,441.6887,439.9902,440.8727,6424.0
2022-05-06 12:00:00,464.56,467.51,464.55,467.24,8579.0,440.8157,443.615,440.8062,443.3588,8579.0
2022-05-06 12:10:00,467.24,467.24,464.35,464.41,7353.0,443.3588,443.3588,440.6165,440.6734,7353.0
2022-05-06 12:20:00,464.51,466.75,464.51,465.75,11651.0,440.7683,442.8938,440.7683,441.9449,11651.0
2022-05-06 12:30:00,465.41,466.64,464.71,466.64,6114.0,441.6223,442.7894,440.9581,442.7894,6114.0
2022-05-06 12:40:00,466.45,467.22,465.64,466.72,7564.0,442.6091,443.3398,441.8405,442.8653,7564.0
2022-05-06 12:50:00,467.28,467.61,466.22,467.61,5244.0,443.3967,443.7098,442.3909,443.7098,5244.0
2022-05-06 13:00:00,467.36,468.2,467.13,467.66,10333.0,443.4726,444.2697,443.2544,443.7573,10333.0
2022-05-06 13:10:00,467.69,467.69,466.45,466.57,10083.0,443.7858,443.7858,442.6091,442.723,10083.0
2022-05-06 13:20:00,466.45,466.98,465.86,466.68,6619.0,442.6091,443.112,442.0493,442.8274,6619.0
2022-05-06 13:30:00,466.65,467.52,466.37,467.0,8305.0,442.7989,443.6244,442.5332,443.131,8305.0
2022-05-06 13:40:00,466.9,467.72,466.41,467.41,9309.0,443.0361,443.8142,442.5712,443.5201,9309.0
2022-05-06 13:50:00,467.07,467.07,466.04,466.5,5095.0,443.1974,443.1974,442.2201,442.6566,5095.0
2022-05-06 14:00:00,466.2,466.41,464.81,465.0,5113.0,442.3719,442.5712,441.053,441.2332,5113.0
2022-05-06 14:10:00,465.0,466.18,464.73,465.6,5543.0,441.2332,442.3529,440.977,441.8026,5543.0
2022-05-06 14:20:00,465.53,465.6,463.84,463.84,7991.0,441.7362,441.8026,440.1325,440.1325,7991.0
2022-05-06 14:30:00,464.02,464.38,463.15,463.5,4300.0,440.3033,440.6449,439.4778,439.8099,4300.0
2022-05-06 14:40:00,463.5,464.92,463.36,464.92,8469.0,439.8099,441.1573,439.6771,441.1573,8469.0
2022-05-06 14:50:00,464.98,465.91,464.9,465.57,7121.0,441.2143,442.0967,441.1384,441.7741,7121.0
2022-05-06 15:00:00,465.08,465.58,464.79,465.0,10762.0,441.3092,441.7836,441.034,441.2332,10762.0
2022-05-06 15:10:00,465.28,465.51,463.69,464.8,14929.0,441.4989,441.7172,439.9902,441.0435,14929.0
2022-05-06 15:20:00,464.4,464.5,463.55,464.11,9239.0,440.6639,440.7588,439.8574,440.3887,9239.0
2022-05-06 15:30:00,464.09,468.36,463.86,468.36,18123.0,440.3698,444.4215,440.1515,444.4215,18123.0
2022-05-06 15:40:00,468.55,468.99,466.91,468.04,21552.0,444.6018,445.0193,443.0456,444.1179,21552.0
2022-05-06 15:50:00,468.53,469.46,468.22,468.61,54139.0,444.5828,445.4653,444.2887,444.6587,54139.0
2022-05-09 09:30:00,465.96,466.92,461.7,462.64,17643.0,442.1442,443.0551,438.1019,438.9939,17643.0
2022-05-09 09:40:00,462.67,463.73,460.1,462.35,8995.0,439.0223,440.0282,436.5837,438.7187,8995.0
2022-05-09 09:50:00,461.97,464.97,461.52,463.08,8325.0,438.3581,441.2048,437.9311,439.4114,8325.0
2022-05-09 10:00:00,462.7,463.81,460.37,460.37,13830.0,439.0508,440.1041,436.8399,436.8399,13830.0
2022-05-09 10:10:00,461.36,463.7,460.94,463.26,10622.0,437.7793,439.9997,437.3808,439.5822,10622.0
2022-05-09 10:20:00,463.58,463.58,461.38,462.79,13048.0,439.8858,439.8858,437.7983,439.1362,13048.0
2022-05-09 10:30:00,462.94,463.63,462.04,463.14,12020.0,439.2785,439.9333,438.4245,439.4683,12020.0
2022-05-09 10:40:00,463.14,463.96,462.29,463.05,9707.0,439.4683,440.2464,438.6618,439.3829,9707.0
2022-05-09 10:50:00,462.52,462.76,460.19,460.83,8732.0,438.88,439.1077,436.6691,437.2764,8732.0
2022-05-09 11:00:00,461.09,462.43,460.83,461.75,17671.0,437.5231,438.7946,437.2764,438.1494,17671.0
2022-05-09 11:10:00,461.38,462.63,460.6,461.44,11748.0,437.7983,438.9844,437.0581,437.8552,11748.0
2022-05-09 11:20:00,461.23,461.79,459.75,459.75,9537.0,437.6559,438.1873,436.2516,436.2516,9537.0
2022-05-09 11:30:00,460.03,461.71,459.74,461.49,17857.0,436.5173,438.1114,436.2421,437.9026,17857.0
2022-05-09 11:40:00,461.51,461.58,460.64,461.19,6223.0,437.9216,437.988,437.0961,437.618,6223.0
2022-05-09 11:50:00,461.3,462.86,461.06,462.56,9620.0,437.7224,439.2026,437.4946,438.918,9620.0
2022-05-09 12:00:00,462.61,463.22,461.17,461.44,11007.0,438.9654,439.5442,437.599,437.8552,11007.0
2022-05-09 12:10:00,461.91,463.3,461.54,461.84,8896.0,438.3012,439.6201,437.9501,438.2348,8896.0
2022-05-09 12:20:00,461.37,462.43,461.01,462.0,9646.0,437.7888,438.7946,437.4472,438.3866,9646.0
2022-05-09 12:30:00,461.89,461.89,460.8,461.25,7661.0,438.2822,438.2822,437.2479,437.6749,7661.0
2022-05-09 12:40:00,460.9,461.17,459.51,459.52,4162.0,437.3428,437.599,436.0238,436.0333,4162.0
2022-05-09 12:50:00,459.17,459.67,458.35,458.78,9154.0,435.7012,436.1757,434.9231,435.3312,9154.0
2022-05-09 13:00:00,459.2,459.2,458.27,458.92,8405.0,435.7297,435.7297,434.8472,435.464,8405.0
2022-05-09 13:10:00,458.73,459.99,458.72,459.99,5080.0,435.2837,436.4793,435.2742,436.4793,5080.0
2022-05-09 13:20:00,459.85,459.85,458.56,459.77,14123.0,436.3465,436.3465,435.1224,436.2706,14123.0
2022-05-09 13:30:00,459.4,459.53,456.76,457.2,9918.0,435.9195,436.0428,433.4144,433.8319,9918.0
2022-05-09 13:40:00,457.33,459.8,457.33,458.59,7584.0,433.9553,436.299,433.9553,435.1509,7584.0
2022-05-09 13:50:00,458.51,458.51,457.02,457.73,8239.0,435.075,435.075,433.6611,434.3348,8239.0
2022-05-09 14:00:00,457.88,458.72,457.06,457.77,9500.0,434.4772,435.2742,433.6991,434.3728,9500.0
2022-05-09 14:10:00,457.36,458.4,456.41,456.73,8307.0,433.9837,434.9706,433.0823,433.3859,8307.0
2022-05-09 14:20:00,456.5,456.74,454.56,455.52,11904.0,433.1677,433.3954,431.3268,432.2378,11904.0
2022-05-09 14:30:00,455.31,456.7,454.0,455.66,8323.0,432.0385,433.3575,430.7955,432.3706,8323.0
2022-05-09 14:40:00,455.83,457.02,455.76,455.85,10346.0,432.5319,433.6611,432.4655,432.5509,10346.0
2022-05-09 14:50:00,455.65,457.12,455.12,456.39,7725.0,432.3611,433.756,431.8582,433.0633,7725.0
2022-05-09 15:00:00,456.73,457.35,455.75,455.97,7956.0,433.3859,433.9742,432.456,432.6648,7956.0
2022-05-09 15:10:00,455.94,457.82,455.93,456.92,8142.0,432.6363,434.4202,432.6268,433.5662,8142.0
2022-05-09 15:20:00,456.57,456.79,455.8,455.82,10423.0,433.2341,433.4429,432.5035,432.5224,10423.0
2022-05-09 15:30:00,455.9,456.21,454.78,455.8,14785.0,432.5984,432.8925,431.5356,432.5035,14785.0
2022-05-09 15:40:00,455.61,455.7,453.61,453.88,20190.0,432.3232,432.4086,430.4254,430.6816,20190.0
2022-05-09 15:50:00,453.88,454.91,452.35,454.09,54913.0,430.6816,431.659,429.2298,430.8809,54913.0
2022-05-10 09:30:00,452.45,455.43,452.38,453.9,33611.0,429.3247,432.1524,429.2583,430.7006,33611.0
2022-05-10 09:40:00,454.11,456.0,452.83,455.5,8757.0,430.8998,432.6932,429.6853,432.2188,8757.0
2022-05-10 09:50:00,455.49,456.35,454.07,454.34,12595.0,432.2093,433.0254,430.8619,431.1181,12595.0
2022-05-10 10:00:00,454.54,455.6,453.88,454.91,9956.0,431.3079,432.3137,430.6816,431.659,9956.0
2022-05-10 10:10:00,455.0,455.07,453.08,453.71,7870.0,431.7444,431.8108,429.9225,430.5203,7870.0
2022-05-10 10:20:00,453.65,455.5,451.84,455.5,9354.0,430.4634,432.2188,428.7459,432.2188,9354.0
2022-05-10 10:30:00,455.0,455.0,452.18,453.03,6207.0,431.7444,431.7444,429.0685,429.875,6207.0
2022-05-10 10:40:00,452.9,452.9,451.0,451.58,12048.0,429.7517,429.7517,427.9488,428.4992,12048.0
2022-05-10 10:50:00,451.26,452.93,450.99,452.37,7220.0,428.1955,429.7802,427.9393,429.2488,7220.0
2022-05-10 11:00:00,452.65,452.83,450.57,451.02,7469.0,429.5145,429.6853,427.5408,427.9678,7469.0
2022-05-10 11:10:00,450.76,451.17,447.65,450.31,32696.0,427.7211,428.1101,424.77,427.2941,32696.0
2022-05-10 11:20:00,449.93,451.12,449.49,450.31,6319.0,426.9335,428.0627,426.516,427.2941,6319.0
2022-05-10 11:30:00,450.25,451.89,449.98,451.89,7374.0,427.2371,428.7933,426.9809,428.7933,7374.0
2022-05-10 11:40:00,452.65,452.65,449.85,449.86,8777.0,429.5145,429.5145,426.8576,426.8671,8777.0
2022-05-10 11:50:00,449.79,450.62,449.23,450.54,7759.0,426.8006,427.5882,426.2693,427.5123,7759.0
2022-05-10 12:00:00,450.46,451.08,448.34,448.34,4659.0,427.4364,428.0247,425.4248,425.4248,4659.0
2022-05-10 12:10:00,448.94,449.77,448.2,448.76,9575.0,425.9941,426.7817,425.2919,425.8233,9575.0
2022-05-10 12:20:00,448.54,448.74,447.8,448.44,6400.0,425.6145,425.8043,424.9124,425.5196,6400.0
2022-05-10 12:30:00,448.73,448.73,447.13,448.09,10116.0,425.7948,425.7948,424.2766,425.1875,10116.0
2022-05-10 12:40:00,448.1,449.74,447.93,449.37,7803.0,425.197,426.7532,425.0357,426.4021,7803.0
2022-05-10 12:50:00,449.0,449.49,448.17,449.4,7175.0,426.051,426.516,425.2634,426.4306,7175.0
2022-05-10 13:00:00,449.38,450.73,449.38,450.67,6277.0,426.4116,427.6926,426.4116,427.6357,6277.0
2022-05-10 13:10:00,450.58,450.84,450.09,450.52,11732.0,427.5503,427.797,427.0853,427.4933,11732.0
2022-05-10 13:20:00,450.3,451.57,450.04,450.96,13982.0,427.2846,428.4897,427.0379,427.9108,13982.0
2022-05-10 13:30:00,451.39,453.28,451.0,453.23,4077.0,428.3189,430.1123,427.9488,430.0648,4077.0
2022-05-10 13:40:00,453.22,454.09,452.65,453.8,9464.0,430.0553,430.8809,429.5145,430.6057,9464.0
2022-05-10 13:50:00,453.9,455.45,453.9,455.42,7039.0,430.7006,432.1714,430.7006,432.1429,7039.0
2022-05-10 14:00:00,455.03,455.1,454.18,454.18,8798.0,431.7728,431.8392,430.9663,430.9663,8798.0
2022-05-10 14:10:00,453.84,454.52,452.76,454.09,6534.0,430.6436,431.2889,429.6188,430.8809,6534.0
2022-05-10 14:20:00,453.81,454.13,451.4,451.93,7617.0,430.6152,430.9188,428.3284,428.8313,7617.0
2022-05-10 14:30:00,452.15,453.0,451.56,451.76,14242.0,429.04,429.8466,428.4802,428.67,14242.0
2022-05-10 14:40:00,451.43,453.3,451.18,451.7,10005.0,428.3568,430.1312,428.1196,428.613,10005.0
2022-05-10 14:50:00,451.69,452.39,450.09,450.96,7877.0,428.6035,429.2678,427.0853,427.9108,7877.0
2022-05-10 15:00:00,451.09,452.51,450.93,451.73,7214.0,428.0342,429.3816,427.8824,428.6415,7214.0
2022-05-10 15:10:00,451.52,452.39,451.27,451.94,8076.0,428.4422,429.2678,428.205,428.8408,8076.0
2022-05-10 15:20:00,451.85,451.85,449.36,449.69,9233.0,428.7554,428.7554,426.3926,426.7058,9233.0
2022-05-10 15:30:00,449.65,449.7,448.79,448.92,12741.0,426.6678,426.7152,425.8518,425.9751,12741.0
2022-05-10 15:40:00,448.95,449.9,448.89,449.27,17822.0,426.0036,426.905,425.9466,426.3072,17822.0
2022-05-10 15:50:00,449.11,450.87,448.71,449.72,68395.0,426.1554,427.8254,425.7758,426.7342,68395.0
2022-05-11 09:30:00,449.68,453.61,449.54,452.15,11833.0,426.6963,430.4254,426.5634,429.04,11833.0
2022-05-11 09:40:00,451.19,455.78,451.17,454.59,6430.0,428.1291,432.4845,428.1101,431.3553,6430.0
2022-05-11 09:50:00,454.5,456.21,453.53,454.31,3644.0,431.2699,432.8925,430.3495,431.0896,3644.0
2022-05-11 10:00:00,454.45,456.38,454.26,455.06,11694.0,431.2225,433.0538,431.0422,431.8013,11694.0
2022-05-11 10:10:00,455.12,456.95,455.02,455.88,7483.0,431.8582,433.5947,431.7633,432.5794,7483.0
2022-05-11 10:20:00,455.82,456.49,454.83,455.6,6345.0,432.5224,433.1582,431.583,432.3137,6345.0
2022-05-11 10:30:00,455.23,456.2,454.93,456.2,4300.0,431.9626,432.883,431.6779,432.883,4300.0
2022-05-11 10:40:00,457.15,457.99,457.15,457.39,6026.0,433.7845,434.5815,433.7845,434.0122,6026.0
2022-05-11 10:50:00,457.44,457.44,455.33,455.52,4960.0,434.0596,434.0596,432.0575,432.2378,4960.0
2022-05-11 11:00:00,455.42,456.9,455.39,456.05,8744.0,432.1429,433.5472,432.1144,432.7407,8744.0
2022-05-11 11:10:00,456.63,457.18,455.33,455.91,4201.0,433.291,433.8129,432.0575,432.6078,4201.0
2022-05-11 11:20:00,456.12,457.46,456.12,457.37,4388.0,432.8071,434.0786,432.8071,433.9932,4388.0
2022-05-11 11:30:00,457.52,458.37,457.4,457.58,3580.0,434.1356,434.9421,434.0217,434.1925,3580.0
2022-05-11 11:40:00,457.78,457.94,456.93,457.63,2277.0,434.3823,434.5341,433.5757,434.2399,2277.0
2022-05-11 11:50:00,457.54,457.79,457.08,457.45,4100.0,434.1545,434.3918,433.718,434.0691,4100.0
2022-05-11 12:00:00,457.3,458.08,456.13,456.15,7484.0,433.9268,434.6669,432.8166,432.8356,7484.0
2022-05-11 12:10:00,455.9,456.02,454.14,454.15,8147.0,432.5984,432.7122,430.9283,430.9378,8147.0
2022-05-11 12:20:00,453.81,454.49,450.98,450.99,16897.0,430.6152,431.2604,427.9298,427.9393,16897.0
2022-05-11 12:30:00,451.31,452.15,450.42,451.58,23893.0,428.243,429.04,427.3984,428.4992,23893.0
2022-05-11 12:40:00,451.81,452.29,450.86,451.53,7996.0,428.7174,429.1729,427.816,428.4517,7996.0
2022-05-11 12:50:00,451.73,451.73,450.46,450.84,7022.0,428.6415,428.6415,427.4364,427.797,7022.0
2022-05-11 13:00:00,450.88,451.02,448.19,448.34,5196.0,427.8349,427.9678,425.2824,425.4248,5196.0
2022-05-11 13:10:00,448.5,448.6,447.09,448.08,8094.0,425.5766,425.6715,424.2386,425.178,8094.0
2022-05-11 13:20:00,447.81,448.91,447.6,447.61,6465.0,424.9218,425.9656,424.7226,424.7321,6465.0
2022-05-11 13:30:00,447.51,448.01,446.89,447.2,6396.0,424.6372,425.1116,424.0489,424.343,6396.0
2022-05-11 13:40:00,447.05,448.05,445.87,446.08,9784.0,424.2007,425.1496,423.081,423.2803,9784.0
2022-05-11 13:50:00,446.24,447.38,446.24,446.51,7368.0,423.4321,424.5138,423.4321,423.6883,7368.0
2022-05-11 14:00:00,446.65,447.93,446.65,447.22,5507.0,423.8211,425.0357,423.8211,424.362,5507.0
2022-05-11 14:10:00,446.96,448.37,446.74,448.37,4056.0,424.1153,425.4532,423.9065,425.4532,4056.0
2022-05-11 14:20:00,448.14,449.36,447.39,448.27,8479.0,425.235,426.3926,424.5233,425.3583,8479.0
2022-05-11 14:30:00,448.55,450.58,448.25,450.35,10152.0,425.624,427.5503,425.3394,427.332,10152.0
2022-05-11 14:40:00,449.86,451.13,449.42,450.36,9081.0,426.8671,428.0722,426.4496,427.3415,9081.0
2022-05-11 14:50:00,450.99,450.99,449.04,450.36,6378.0,427.9393,427.9393,426.089,427.3415,6378.0
2022-05-11 15:00:00,450.17,451.04,449.89,451.04,9862.0,427.1612,427.9868,426.8955,427.9868,9862.0
2022-05-11 15:10:00,451.03,451.06,449.13,449.33,12939.0,427.9773,428.0057,426.1744,426.3642,12939.0
2022-05-11 15:20:00,449.18,449.81,448.87,449.15,12380.0,426.2218,426.8196,425.9277,426.1934,12380.0
2022-05-11 15:30:00,449.03,449.34,447.68,447.9,18397.0,426.0795,426.3736,424.7985,425.0072,18397.0
2022-05-11 15:40:00,447.72,447.88,445.52,445.52,15944.0,424.8364,424.9883,422.7489,422.7489,15944.0
2022-05-11 15:50:00,445.82,446.6,445.07,446.49,72419.0,423.0336,423.7737,422.3219,423.6693,72419.0
2022-05-12 09:30:00,448.12,449.67,445.63,447.19,12994.0,425.216,426.6868,422.8533,424.3335,12994.0
2022-05-12 09:40:00,447.31,447.45,445.04,446.43,5442.0,424.4474,424.5802,422.2934,423.6124,5442.0
2022-05-12 09:50:00,445.67,446.11,444.44,445.5,10968.0,422.8912,423.3087,421.7241,422.7299,10968.0
2022-05-12 10:00:00,445.24,446.66,442.92,446.18,8819.0,422.4832,423.8306,420.2818,423.3752,8819.0
2022-05-12 10:10:00,446.15,446.36,444.54,444.57,6744.0,423.3467,423.546,421.819,421.8474,6744.0
2022-05-12 10:20:00,444.62,445.9,443.99,444.51,10103.0,421.8949,423.1095,421.2971,421.7905,10103.0
2022-05-12 10:30:00,444.12,447.05,443.66,447.05,15251.0,421.4204,424.2007,420.984,424.2007,15251.0
2022-05-12 10:40:00,446.3,448.08,446.02,448.08,2728.0,423.489,425.178,423.2233,425.178,2728.0
2022-05-12 10:50:00,448.23,448.75,447.48,448.02,4737.0,425.3204,425.8138,424.6087,425.1211,4737.0
2022-05-12 11:00:00,448.16,448.67,447.35,448.27,3401.0,425.254,425.7379,424.4854,425.3583,3401.0
2022-05-12 11:10:00,449.0,449.13,447.01,447.58,6724.0,426.051,426.1744,424.1627,424.7036,6724.0
2022-05-12 11:20:00,447.08,447.63,446.38,446.38,12230.0,424.2292,424.751,423.5649,423.5649,12230.0
2022-05-12 11:30:00,446.43,446.62,444.14,444.72,4635.0,423.6124,423.7927,421.4394,421.9898,4635.0
2022-05-12 11:40:00,444.92,445.24,444.03,445.14,26265.0,422.1796,422.4832,421.335,422.3883,26265.0
2022-05-12 11:50:00,444.56,445.4,444.03,445.4,7937.0,421.838,422.635,421.335,422.635,7937.0
2022-05-12 12:00:00,445.26,446.01,444.86,446.0,3011.0,422.5022,423.2138,422.1226,423.2044,3011.0
2022-05-12 12:10:00,445.76,447.35,445.25,447.35,4804.0,422.9766,424.4854,422.4927,424.4854,4804.0
2022-05-12 12:20:00,447.44,448.39,447.42,447.79,9894.0,424.5708,425.4722,424.5518,424.9029,9894.0
2022-05-12 12:30:00,447.79,447.81,446.64,447.33,5446.0,424.9029,424.9218,423.8116,424.4664,5446.0
2022-05-12 12:40:00,446.83,447.47,445.96,446.54,6920.0,423.9919,424.5992,423.1664,423.7168,6920.0
2022-05-12 12:50:00,446.19,446.8,445.08,445.2,6046.0,423.3846,423.9635,422.3314,422.4452,6046.0
2022-05-12 13:00:00,444.87,444.87,442.92,444.66,37791.0,422.1321,422.1321,420.2818,421.9328,37791.0
2022-05-12 13:10:00,444.43,444.97,444.22,444.43,11534.0,421.7146,422.227,421.5153,421.7146,11534.0
2022-05-12 13:20:00,444.46,444.72,444.32,444.55,15093.0,421.7431,421.9898,421.6102,421.8285,15093.0
2022-05-12 13:30:00,444.4,444.99,444.06,444.78,14862.0,421.6861,422.246,421.3635,422.0467,14862.0
2022-05-12 13:40:00,444.75,444.75,442.87,442.89,13306.0,422.0182,422.0182,420.2343,420.2533,13306.0
2022-05-12 13:50:00,443.19,443.5,442.7,443.22,27791.0,420.538,420.8321,420.073,420.5664,27791.0
2022-05-12 14:00:00,443.07,443.99,443.05,443.18,4795.0,420.4241,421.2971,420.4051,420.5285,4795.0
2022-05-12 14:10:00,443.19,444.2,443.06,444.2,7163.0,420.538,421.4964,420.4146,421.4964,7163.0
2022-05-12 14:20:00,443.94,444.98,443.75,444.61,13796.0,421.2496,422.2365,421.0694,421.8854,13796.0
2022-05-12 14:30:00,444.55,444.77,443.86,443.88,11115.0,421.8285,422.0372,421.1737,421.1927,11115.0
2022-05-12 14:40:00,443.81,444.05,442.74,443.71,8041.0,421.1263,421.354,420.111,421.0314,8041.0
2022-05-12 14:50:00,443.39,443.84,443.09,443.46,5204.0,420.7278,421.1548,420.4431,420.7942,5204.0
2022-05-12 15:00:00,443.72,444.57,443.43,443.88,8277.0,421.0409,421.8474,420.7657,421.1927,8277.0
2022-05-12 15:10:00,443.84,445.65,443.22,445.65,10111.0,421.1548,422.8722,420.5664,422.8722,10111.0
2022-05-12 15:20:00,445.44,447.53,445.41,446.86,21974.0,422.673,424.6562,422.6445,424.0204,21974.0
2022-05-12 15:30:00,446.57,448.74,446.49,448.5,28010.0,423.7452,425.8043,423.6693,425.5766,28010.0
2022-05-12 15:40:00,448.59,449.97,448.33,449.35,25900.0,425.662,426.9714,425.4153,426.3831,25900.0
2022-05-12 15:50:00,449.56,450.91,449.09,450.91,83629.0,426.5824,427.8634,426.1364,427.8634,83629.0
2022-05-13 09:30:00,451.73,454.45,450.22,453.02,10932.0,428.6415,431.2225,427.2087,429.8656,10932.0
2022-05-13 09:40:00,453.43,453.98,449.07,450.06,18283.0,430.2546,430.7765,426.1174,427.0568,18283.0
2022-05-13 09:50:00,450.08,451.4,448.5,449.62,12916.0,427.0758,428.3284,425.5766,426.6393,12916.0
2022-05-13 10:00:00,449.9,450.0,448.49,449.93,12065.0,426.905,426.9999,425.5671,426.9335,12065.0
2022-05-13 10:10:00,449.78,450.91,449.25,450.05,11269.0,426.7912,427.8634,426.2882,427.0474,11269.0
2022-05-13 10:20:00,450.32,451.21,449.89,450.63,11211.0,427.3036,428.1481,426.8955,427.5977,11211.0
2022-05-13 10:30:00,450.54,451.48,450.35,450.35,3000.0,427.5123,428.4043,427.332,427.332,3000.0
2022-05-13 10:40:00,450.37,450.37,449.47,449.47,4554.0,427.351,427.351,426.497,426.497,4554.0
2022-05-13 10:50:00,448.92,450.49,448.92,450.16,2613.0,425.9751,427.4649,425.9751,427.1517,2613.0
2022-05-13 11:00:00,449.88,450.46,449.57,449.84,3501.0,426.886,427.4364,426.5919,426.8481,3501.0
2022-05-13 11:10:00,449.86,450.34,449.63,450.04,6192.0,426.8671,427.3225,426.6488,427.0379,6192.0
2022-05-13 11:20:00,450.06,450.09,448.91,449.1,4067.0,427.0568,427.0853,425.9656,426.1459,4067.0
2022-05-13 11:30:00,449.0,450.11,448.91,450.1,7887.0,426.051,427.1043,425.9656,427.0948,7887.0
2022-05-13 11:40:00,449.9,450.24,448.68,448.86,5864.0,426.905,427.2276,425.7474,425.9182,5864.0
2022-05-13 11:50:00,448.75,449.93,448.58,449.76,4764.0,425.8138,426.9335,425.6525,426.7722,4764.0
2022-05-13 12:00:00,449.9,451.34,449.69,450.97,6873.0,426.905,428.2714,426.7058,427.9203,6873.0
2022-05-13 12:10:00,450.66,451.03,450.11,450.11,2903.0,427.6262,427.9773,427.1043,427.1043,2903.0
2022-05-13 12:20:00,450.16,450.5,450.12,450.47,2305.0,427.1517,427.4744,427.1138,427.4459,2305.0
2022-05-13 12:30:00,450.43,450.43,449.77,449.98,3877.0,427.4079,427.4079,426.7817,426.9809,3877.0
2022-05-13 12:40:00,449.97,450.13,448.26,448.26,2899.0,426.9714,427.1233,425.3488,425.3488,2899.0
2022-05-13 12:50:00,447.97,449.71,447.96,449.4,3676.0,425.0737,426.7247,425.0642,426.4306,3676.0
2022-05-13 13:00:00,449.66,449.94,449.0,449.0,3411.0,426.6773,426.943,426.051,426.051,3411.0
2022-05-13 13:10:00,449.04,449.12,448.01,448.5,5087.0,426.089,426.1649,425.1116,425.5766,5087.0
2022-05-13 13:20:00,448.42,448.44,447.8,448.04,6587.0,425.5007,425.5196,424.9124,425.1401,6587.0
2022-05-13 13:30:00,448.26,448.99,448.1,448.81,2300.0,425.3488,426.0415,425.197,425.8707,2300.0
2022-05-13 13:40:00,448.59,448.59,447.92,448.46,9672.0,425.662,425.662,425.0262,425.5386,9672.0
2022-05-13 13:50:00,448.23,448.91,448.23,448.25,7584.0,425.3204,425.9656,425.3204,425.3394,7584.0
2022-05-13 14:00:00,448.11,448.31,447.36,448.31,7287.0,425.2065,425.3963,424.4948,425.3963,7287.0
2022-05-13 14:10:00,448.27,448.49,447.34,447.77,2306.0,425.3583,425.5671,424.4759,424.8839,2306.0
2022-05-13 14:20:00,447.86,447.99,447.44,447.92,5011.0,424.9693,425.0926,424.5708,425.0262,5011.0
2022-05-13 14:30:00,448.46,449.12,448.22,448.22,3198.0,425.5386,426.1649,425.3109,425.3109,3198.0
2022-05-13 14:40:00,448.28,449.07,448.24,448.69,3879.0,425.3678,426.1174,425.3299,425.7569,3879.0
2022-05-13 14:50:00,448.8,450.36,448.71,450.31,5138.0,425.8612,427.3415,425.7758,427.2941,5138.0
2022-05-13 15:00:00,450.31,450.7,450.12,450.47,3856.0,427.2941,427.6641,427.1138,427.4459,3856.0
2022-05-13 15:10:00,450.53,451.24,450.52,450.87,4422.0,427.5028,428.1765,427.4933,427.8254,4422.0
2022-05-13 15:20:00,451.0,451.7,450.74,451.5,4157.0,427.9488,428.613,427.7021,428.4232,4157.0
2022-05-13 15:30:00,451.55,452.21,450.62,451.73,15597.0,428.4707,429.097,427.5882,428.6415,15597.0
2022-05-13 15:40:00,451.81,452.69,451.63,452.35,10934.0,428.7174,429.5524,428.5466,429.2298,10934.0
2022-05-13 15:50:00,452.52,452.88,451.53,452.58,36113.0,429.3911,429.7327,428.4517,429.448,36113.0
2022-05-16 09:30:00,453.67,458.6,453.67,458.18,13886.0,430.4823,435.1604,430.4823,434.7618,13886.0
2022-05-16 09:40:00,457.44,459.8,456.23,456.23,4246.0,434.0596,436.299,432.9115,432.9115,4246.0
2022-05-16 09:50:00,456.02,457.51,454.61,454.63,3577.0,432.7122,434.1261,431.3743,431.3933,3577.0
2022-05-16 10:00:00,454.65,454.7,453.58,453.79,3901.0,431.4122,431.4597,430.3969,430.5962,3901.0
2022-05-16 10:10:00,453.94,455.23,453.53,453.92,3632.0,430.7385,431.9626,430.3495,430.7196,3632.0
2022-05-16 10:20:00,453.79,454.7,453.61,454.69,3711.0,430.5962,431.4597,430.4254,431.4502,3711.0
2022-05-16 10:30:00,453.97,454.53,453.15,453.69,4009.0,430.767,431.2984,429.9889,430.5013,4009.0
2022-05-16 10:40:00,453.77,454.31,453.09,453.55,2275.0,430.5772,431.0896,429.932,430.3685,2275.0
2022-05-16 10:50:00,453.63,453.81,452.95,453.78,2721.0,430.4444,430.6152,429.7991,430.5867,2721.0
2022-05-16 11:00:00,453.68,454.44,453.58,454.41,4727.0,430.4918,431.213,430.3969,431.1845,4727.0
2022-05-16 11:10:00,454.31,454.82,453.69,454.78,10196.0,431.0896,431.5736,430.5013,431.5356,10196.0
2022-05-16 11:20:00,455.14,456.45,455.14,455.95,18500.0,431.8772,433.1202,431.8772,432.6458,18500.0
2022-05-16 11:30:00,456.15,456.58,455.38,456.44,4148.0,432.8356,433.2436,432.1049,433.1108,4148.0
2022-05-16 11:40:00,456.44,457.19,455.97,456.77,3368.0,433.1108,433.8224,432.6648,433.4239,3368.0
2022-05-16 11:50:00,456.81,457.79,456.41,457.42,2592.0,433.4618,434.3918,433.0823,434.0407,2592.0
2022-05-16 12:00:00,457.66,458.04,456.87,456.87,10487.0,434.2684,434.629,433.5188,433.5188,10487.0
2022-05-16 12:10:00,457.23,457.41,456.16,456.6,3602.0,433.8604,434.0312,432.8451,433.2626,3602.0
2022-05-16 12:20:00,457.01,457.05,456.58,456.92,4652.0,433.6516,433.6896,433.2436,433.5662,4652.0
2022-05-16 12:30:00,457.14,458.1,456.96,457.29,3156.0,433.775,434.6859,433.6042,433.9173,3156.0
2022-05-16 12:40:00,457.09,458.07,457.09,458.07,1976.0,433.7275,434.6574,433.7275,434.6574,1976.0
2022-05-16 12:50:00,458.01,458.01,456.95,457.3,5066.0,434.6005,434.6005,433.5947,433.9268,5066.0
2022-05-16 13:00:00,457.38,458.06,457.32,457.95,2517.0,434.0027,434.648,433.9458,434.5436,2517.0
2022-05-16 13:10:00,457.95,458.73,457.95,458.11,4112.0,434.5436,435.2837,434.5436,434.6954,4112.0
2022-05-16 13:20:00,458.34,458.68,458.29,458.45,805.0,434.9136,435.2363,434.8662,435.018,805.0
2022-05-16 13:30:00,458.54,459.07,458.52,458.56,2658.0,435.1034,435.6063,435.0844,435.1224,2658.0
2022-05-16 13:40:00,458.71,459.03,458.29,458.79,4309.0,435.2647,435.5684,434.8662,435.3406,4309.0
2022-05-16 13:50:00,458.85,459.18,458.34,458.42,2339.0,435.3976,435.7107,434.9136,434.9896,2339.0
2022-05-16 14:00:00,458.12,459.2,458.12,459.01,2838.0,434.7049,435.7297,434.7049,435.5494,2838.0
2022-05-16 14:10:00,458.9,459.19,458.72,459.17,4821.0,435.445,435.7202,435.2742,435.7012,4821.0
2022-05-16 14:20:00,458.99,460.49,458.99,460.49,4295.0,435.5304,436.9538,435.5304,436.9538,4295.0
2022-05-16 14:30:00,460.65,460.95,460.41,460.47,5164.0,437.1056,437.3902,436.8778,436.9348,5164.0
2022-05-16 14:40:00,460.47,460.85,459.85,459.89,5433.0,436.9348,437.2954,436.3465,436.3844,5433.0
2022-05-16 14:50:00,460.08,461.01,459.92,460.84,3409.0,436.5647,437.4472,436.4129,437.2859,3409.0
2022-05-16 15:00:00,460.89,461.32,460.7,461.09,4976.0,437.3333,437.7413,437.153,437.5231,4976.0
2022-05-16 15:10:00,460.99,460.99,459.54,459.81,7166.0,437.4282,437.4282,436.0523,436.3085,7166.0
2022-05-16 15:20:00,459.76,459.8,459.2,459.56,9908.0,436.2611,436.299,435.7297,436.0713,9908.0
2022-05-16 15:30:00,459.56,460.09,458.29,459.04,18037.0,436.0713,436.5742,434.8662,435.5779,18037.0
2022-05-16 15:40:00,459.13,459.4,457.68,458.18,14500.0,435.6633,435.9195,434.2874,434.7618,14500.0
2022-05-16 15:50:00,458.19,458.88,457.58,458.41,32724.0,434.7713,435.426,434.1925,434.9801,32724.0
2022-05-17 09:30:00,458.58,459.97,455.99,456.2,14594.0,435.1414,436.4603,432.6838,432.883,14594.0
2022-05-17 09:40:00,455.59,456.35,453.47,453.9,4418.0,432.3042,433.0254,430.2926,430.7006,4418.0
2022-05-17 09:50:00,454.03,457.02,453.53,456.8,5304.0,430.8239,433.6611,430.3495,433.4524,5304.0
2022-05-17 10:00:00,457.15,458.41,456.78,458.09,6159.0,433.7845,434.9801,433.4334,434.6764,6159.0
2022-05-17 10:10:00,457.13,461.21,456.76,460.66,7052.0,433.7655,437.637,433.4144,437.1151,7052.0
2022-05-17 10:20:00,461.11,461.14,458.91,459.26,9284.0,437.5421,437.5705,435.4545,435.7866,9284.0
2022-05-17 10:30:00,459.35,459.95,458.62,459.6,2826.0,435.872,436.4414,435.1793,436.1092,2826.0
2022-05-17 10:40:00,459.85,460.33,459.45,460.01,1956.0,436.3465,436.8019,435.9669,436.4983,1956.0
2022-05-17 10:50:00,460.14,460.14,459.51,459.52,5124.0,436.6216,436.6216,436.0238,436.0333,5124.0
2022-05-17 11:00:00,459.68,460.14,459.29,459.47,8603.0,436.1852,436.6216,435.8151,435.9859,8603.0
2022-05-17 11:10:00,459.11,459.61,458.32,458.36,3638.0,435.6443,436.1187,434.8947,434.9326,3638.0
2022-05-17 11:20:00,458.41,459.02,458.2,458.77,3503.0,434.9801,435.5589,434.7808,435.3217,3503.0
2022-05-17 11:30:00,458.53,459.13,458.5,458.63,3477.0,435.0939,435.6633,435.0655,435.1888,3477.0
2022-05-17 11:40:00,458.26,458.27,457.58,457.62,2297.0,434.8377,434.8472,434.1925,434.2304,2297.0
2022-05-17 11:50:00,457.24,458.04,457.2,457.77,5167.0,433.8699,434.629,433.8319,434.3728,5167.0
2022-05-17 12:00:00,458.0,458.32,457.56,457.89,8232.0,434.591,434.8947,434.1735,434.4866,8232.0
2022-05-17 12:10:00,457.88,458.52,457.66,457.89,5280.0,434.4772,435.0844,434.2684,434.4866,5280.0
2022-05-17 12:20:00,457.88,458.21,457.74,457.84,5105.0,434.4772,434.7903,434.3443,434.4392,5105.0
2022-05-17 12:30:00,457.87,458.29,457.7,458.21,7743.0,434.4677,434.8662,434.3064,434.7903,7743.0
2022-05-17 12:40:00,458.23,460.2,458.22,460.19,4016.0,434.8093,436.6786,434.7998,436.6691,4016.0
2022-05-17 12:50:00,460.11,460.13,459.63,459.83,3191.0,436.5932,436.6122,436.1377,436.3275,3191.0
2022-05-17 13:00:00,459.98,461.12,459.75,460.59,2072.0,436.4698,437.5516,436.2516,437.0486,2072.0
2022-05-17 13:10:00,460.89,461.0,460.36,460.37,2180.0,437.3333,437.4377,436.8304,436.8399,2180.0
2022-05-17 13:20:00,460.36,460.53,458.84,458.84,5644.0,436.8304,436.9917,435.3881,435.3881,5644.0
2022-05-17 13:30:00,458.88,459.76,458.87,459.76,1735.0,435.426,436.2611,435.4166,436.2611,1735.0
2022-05-17 13:40:00,459.62,462.21,459.62,460.47,53578.0,436.1282,438.5858,436.1282,436.9348,53578.0
2022-05-17 13:50:00,460.5,460.67,459.29,459.29,3201.0,436.9632,437.1246,435.8151,435.8151,3201.0
2022-05-17 14:00:00,459.31,460.63,459.29,460.63,3039.0,435.8341,437.0866,435.8151,437.0866,3039.0
2022-05-17 14:10:00,460.47,460.84,458.37,458.58,4852.0,436.9348,437.2859,434.9421,435.1414,4852.0
2022-05-17 14:20:00,458.56,459.05,457.64,458.86,2781.0,435.1224,435.5874,434.2494,435.4071,2781.0
2022-05-17 14:30:00,458.63,458.87,457.49,458.69,4988.0,435.1888,435.4166,434.1071,435.2458,4988.0
2022-05-17 14:40:00,459.39,459.61,458.97,459.46,4045.0,435.91,436.1187,435.5114,435.9764,4045.0
2022-05-17 14:50:00,459.24,459.27,457.6,458.9,7372.0,435.7676,435.7961,434.2115,435.445,7372.0
2022-05-17 15:00:00,459.17,459.3,458.51,458.51,6182.0,435.7012,435.8246,435.075,435.075,6182.0
2022-05-17 15:10:00,458.58,458.8,458.32,458.54,4792.0,435.1414,435.3501,434.8947,435.1034,4792.0
2022-05-17 15:20:00,458.46,458.75,457.95,457.96,4580.0,435.0275,435.3027,434.5436,434.5531,4580.0
2022-05-17 15:30:00,458.0,458.63,458.0,458.05,10360.0,434.591,435.1888,434.591,434.6385,10360.0
2022-05-17 15:40:00,458.12,459.48,457.97,458.64,13840.0,434.7049,435.9954,434.5626,435.1983,13840.0
2022-05-17 15:50:00,458.72,459.56,457.97,459.54,39294.0,435.2742,436.0713,434.5626,436.0523,39294.0
2022-05-18 09:30:00,459.23,461.09,457.75,460.05,19281.0,435.7582,437.5231,434.3538,436.5362,19281.0
2022-05-18 09:40:00,459.82,461.0,459.15,459.83,13829.0,436.318,437.4377,435.6822,436.3275,13829.0
2022-05-18 09:50:00,459.58,460.99,458.87,460.48,11161.0,436.0903,437.4282,435.4166,436.9443,11161.0
2022-05-18 10:00:00,459.78,459.78,458.03,458.35,2581.0,436.28,436.28,434.6195,434.9231,2581.0
2022-05-18 10:10:00,458.96,458.96,457.49,458.47,4997.0,435.502,435.502,434.1071,435.037,4997.0
2022-05-18 10:20:00,458.81,458.81,457.44,457.99,5695.0,435.3596,435.3596,434.0596,434.5815,5695.0
2022-05-18 10:30:00,458.35,458.49,457.45,458.08,12857.0,434.9231,435.056,434.0691,434.6669,12857.0
2022-05-18 10:40:00,458.0,458.4,457.61,457.88,10912.0,434.591,434.9706,434.221,434.4772,10912.0
2022-05-18 10:50:00,457.63,459.37,456.6,459.37,15574.0,434.2399,435.891,433.2626,435.891,15574.0
2022-05-18 11:00:00,459.49,459.49,457.98,458.78,16563.0,436.0049,436.0049,434.572,435.3312,16563.0
2022-05-18 11:10:00,458.61,458.62,456.78,457.83,17462.0,435.1698,435.1793,433.4334,434.4297,17462.0
2022-05-18 11:20:00,457.85,457.85,456.61,457.18,4359.0,434.4487,434.4487,433.2721,433.8129,4359.0
2022-05-18 11:30:00,457.44,459.48,457.33,459.46,3691.0,434.0596,435.9954,433.9553,435.9764,3691.0
2022-05-18 11:40:00,459.07,460.29,458.83,459.14,9349.0,435.6063,436.764,435.3786,435.6728,9349.0
2022-05-18 11:50:00,459.24,459.73,458.66,458.66,2400.0,435.7676,436.2326,435.2173,435.2173,2400.0
2022-05-18 12:00:00,458.63,458.63,455.95,456.5,8325.0,435.1888,435.1888,432.6458,433.1677,8325.0
2022-05-18 12:10:00,456.35,458.17,456.19,457.52,5287.0,433.0254,434.7523,432.8735,434.1356,5287.0
2022-05-18 12:20:00,457.54,457.92,457.05,457.82,8029.0,434.1545,434.5151,433.6896,434.4202,8029.0
2022-05-18 12:30:00,457.83,459.88,457.67,459.88,8085.0,434.4297,436.3749,434.2779,436.3749,8085.0
2022-05-18 12:40:00,459.53,460.35,459.38,460.15,5595.0,436.0428,436.8209,435.9005,436.6311,5595.0
2022-05-18 12:50:00,460.17,460.79,459.83,460.62,5396.0,436.6501,437.2384,436.3275,437.0771,5396.0
2022-05-18 13:00:00,460.63,462.28,460.39,460.72,21485.0,437.0866,438.6523,436.8589,437.172,21485.0
2022-05-18 13:10:00,460.03,460.19,459.62,459.85,8011.0,436.5173,436.6691,436.1282,436.3465,8011.0
2022-05-18 13:20:00,459.79,460.28,459.22,459.59,12542.0,436.2895,436.7545,435.7487,436.0998,12542.0
2022-05-18 13:30:00,459.67,459.78,457.95,457.95,7793.0,436.1757,436.28,434.5436,434.5436,7793.0
2022-05-18 13:40:00,457.61,457.73,456.87,457.4,8294.0,434.221,434.3348,433.5188,434.0217,8294.0
2022-05-18 13:50:00,457.4,457.44,456.18,456.18,11198.0,434.0217,434.0596,432.864,432.864,11198.0
2022-05-18 14:00:00,456.37,456.86,455.48,455.83,5508.0,433.0443,433.5093,432.1998,432.5319,5508.0
2022-05-18 14:10:00,456.01,456.01,454.73,455.64,8047.0,432.7027,432.7027,431.4882,432.3516,8047.0
2022-05-18 14:20:00,455.37,456.19,455.37,455.87,4355.0,432.0954,432.8735,432.0954,432.5699,4355.0
2022-05-18 14:30:00,455.74,455.82,454.3,454.91,4963.0,432.4465,432.5224,431.0801,431.659,4963.0
2022-05-18 14:40:00,454.92,454.93,453.74,454.56,5513.0,431.6684,431.6779,430.5488,431.3268,5513.0
2022-05-18 14:50:00,454.34,454.55,453.42,454.18,9625.0,431.1181,431.3174,430.2451,430.9663,9625.0
2022-05-18 15:00:00,454.06,454.29,453.39,453.44,5247.0,430.8524,431.0706,430.2166,430.2641,5247.0
2022-05-18 15:10:00,453.56,454.04,452.88,453.17,7395.0,430.378,430.8334,429.7327,430.0079,7395.0
2022-05-18 15:20:00,453.32,453.65,451.26,452.12,12790.0,430.1502,430.4634,428.1955,429.0116,12790.0
2022-05-18 15:30:00,452.33,454.05,451.72,453.85,12916.0,429.2108,430.8429,428.632,430.6531,12916.0
2022-05-18 15:40:00,454.0,454.82,453.25,453.57,19727.0,430.7955,431.5736,430.0838,430.3874,19727.0
2022-05-18 15:50:00,453.41,455.29,453.41,455.08,44636.0,430.2356,432.0195,430.2356,431.8203,44636.0
2022-05-19 09:30:00,449.38,453.39,449.02,449.02,24548.0,426.4116,430.2166,426.07,426.07,24548.0
2022-05-19 09:40:00,450.14,452.14,446.46,446.46,13036.0,427.1328,429.0305,423.6408,423.6408,13036.0
2022-05-19 09:50:00,446.93,448.35,446.43,446.68,9805.0,424.0868,425.4342,423.6124,423.8496,9805.0
2022-05-19 10:00:00,447.4,448.0,445.57,447.49,6432.0,424.5328,425.1021,422.7963,424.6182,6432.0
2022-05-19 10:10:00,447.6,451.51,447.6,450.48,11875.0,424.7226,428.4327,424.7226,427.4554,11875.0
2022-05-19 10:20:00,450.71,450.89,448.52,448.52,5648.0,427.6736,427.8444,425.5956,425.5956,5648.0
2022-05-19 10:30:00,448.07,448.07,444.46,444.47,9678.0,425.1686,425.1686,421.7431,421.7526,9678.0
2022-05-19 10:40:00,444.44,444.51,441.58,441.83,10969.0,421.7241,421.7905,419.0103,419.2475,10969.0
2022-05-19 10:50:00,442.05,442.51,439.2,439.72,15255.0,419.4562,419.8927,416.7519,417.2453,15255.0
2022-05-19 11:00:00,439.91,441.78,439.36,440.64,9539.0,417.4256,419.2,416.9037,418.1183,9539.0
2022-05-19 11:10:00,440.63,442.34,440.63,441.74,4024.0,418.1088,419.7314,418.1088,419.1621,4024.0
2022-05-19 11:20:00,441.59,442.44,441.36,441.36,2159.0,419.0198,419.8263,418.8015,418.8015,2159.0
2022-05-19 11:30:00,441.87,443.66,441.87,443.66,6368.0,419.2854,420.984,419.2854,420.984,6368.0
2022-05-19 11:40:00,443.85,445.59,443.85,445.27,12319.0,421.1642,422.8153,421.1642,422.5117,12319.0
2022-05-19 11:50:00,445.38,445.38,443.95,443.95,10068.0,422.616,422.616,421.2591,421.2591,10068.0
2022-05-19 12:00:00,444.22,444.7,442.97,444.7,4095.0,421.5153,421.9708,420.3292,421.9708,4095.0
2022-05-19 12:10:00,444.75,446.91,444.75,445.71,6241.0,422.0182,424.0678,422.0182,422.9292,6241.0
2022-05-19 12:20:00,445.07,445.19,444.41,445.19,4836.0,422.3219,422.4358,421.6956,422.4358,4836.0
2022-05-19 12:30:00,445.19,445.54,443.25,443.53,5643.0,422.4358,422.7679,420.5949,420.8606,5643.0
2022-05-19 12:40:00,443.53,443.7,441.36,441.36,10667.0,420.8606,421.0219,418.8015,418.8015,10667.0
2022-05-19 12:50:00,441.32,441.95,441.02,441.47,13495.0,418.7636,419.3614,418.4789,418.9059,13495.0
2022-05-19 13:00:00,441.39,443.36,440.96,443.31,13064.0,418.83,420.6993,418.422,420.6518,13064.0
2022-05-19 13:10:00,443.41,443.7,442.21,443.38,5348.0,420.7467,421.0219,419.6081,420.7183,5348.0
2022-05-19 13:20:00,443.82,446.3,443.12,445.86,7034.0,421.1358,423.489,420.4716,423.0715,7034.0
2022-05-19 13:30:00,445.63,447.08,445.63,446.89,7418.0,422.8533,424.2292,422.8533,424.0489,7418.0
2022-05-19 13:40:00,447.08,447.33,445.24,445.63,22590.0,424.2292,424.4664,422.4832,422.8533,22590.0
2022-05-19 13:50:00,445.64,448.66,445.63,448.57,7219.0,422.8628,425.7284,422.8533,425.643,7219.0
2022-05-19 14:00:00,448.67,449.18,447.79,448.91,5475.0,425.7379,426.2218,424.9029,425.9656,5475.0
2022-05-19 14:10:00,449.25,449.62,447.68,449.08,6916.0,426.2882,426.6393,424.7985,426.1269,6916.0
2022-05-19 14:20:00,449.19,449.96,448.68,449.61,6191.0,426.2313,426.962,425.7474,426.6298,6191.0
2022-05-19 14:30:00,449.46,450.27,449.23,449.23,5023.0,426.4875,427.2561,426.2693,426.2693,5023.0
2022-05-19 14:40:00,448.79,450.5,448.05,450.44,5063.0,425.8518,427.4744,425.1496,427.4174,5063.0
2022-05-19 14:50:00,450.56,450.56,448.89,450.36,10006.0,427.5313,427.5313,425.9466,427.3415,10006.0
2022-05-19 15:00:00,450.13,452.0,450.13,451.31,6350.0,427.1233,428.8977,427.1233,428.243,6350.0
2022-05-19 15:10:00,450.93,450.93,449.86,450.21,5931.0,427.8824,427.8824,426.8671,427.1992,5931.0
2022-05-19 15:20:00,450.25,450.4,449.31,449.53,7289.0,427.2371,427.3795,426.3452,426.5539,7289.0
2022-05-19 15:30:00,449.33,449.86,448.55,449.03,9753.0,426.3642,426.8671,425.624,426.0795,9753.0
2022-05-19 15:40:00,448.97,450.3,448.72,449.15,13547.0,426.0226,427.2846,425.7853,426.1934,13547.0
2022-05-19 15:50:00,449.06,449.95,448.45,448.48,37490.0,426.108,426.9525,425.5291,425.5576,37490.0
2022-05-20 09:30:00,450.18,450.89,447.2,448.0,21352.0,427.1707,427.8444,424.343,425.1021,21352.0
2022-05-20 09:40:00,448.91,448.91,446.11,446.56,5351.0,425.9656,425.9656,423.3087,423.7357,5351.0
2022-05-20 09:50:00,446.44,446.7,444.03,446.0,14791.0,423.6219,423.8686,421.335,423.2044,14791.0
2022-05-20 10:00:00,446.3,446.3,443.66,444.7,3533.0,423.489,423.489,420.984,421.9708,3533.0
2022-05-20 10:10:00,444.53,445.4,443.74,445.4,2910.0,421.8095,422.635,421.0599,422.635,2910.0
2022-05-20 10:20:00,445.11,445.31,443.58,443.74,5375.0,422.3598,422.5496,420.908,421.0599,5375.0
2022-05-20 10:30:00,443.53,444.28,442.58,442.58,3590.0,420.8606,421.5723,419.9592,419.9592,3590.0
2022-05-20 10:40:00,443.07,444.44,443.07,443.44,4359.0,420.4241,421.7241,420.4241,420.7752,4359.0
2022-05-20 10:50:00,443.53,443.54,442.61,443.02,6779.0,420.8606,420.8701,419.9876,420.3767,6779.0
2022-05-20 11:00:00,442.84,442.84,439.76,439.77,14091.0,420.2059,420.2059,417.2833,417.2928,14091.0
2022-05-20 11:10:00,439.78,440.67,439.27,440.22,6261.0,417.3023,418.1468,416.8183,417.7198,6261.0
2022-05-20 11:20:00,440.23,440.62,439.63,440.62,11983.0,417.7293,418.0993,417.1599,418.0993,11983.0
2022-05-20 11:30:00,440.57,442.01,440.57,441.6,3975.0,418.0519,419.4183,418.0519,419.0292,3975.0
2022-05-20 11:40:00,441.42,442.85,441.11,441.58,9821.0,418.8584,420.2154,418.5643,419.0103,9821.0
2022-05-20 11:50:00,441.62,442.29,441.43,442.25,4133.0,419.0482,419.684,418.8679,419.646,4133.0
2022-05-20 12:00:00,442.41,442.51,441.92,442.14,3709.0,419.7978,419.8927,419.3329,419.5416,3709.0
2022-05-20 12:10:00,441.87,442.45,441.4,442.45,12749.0,419.2854,419.8358,418.8395,419.8358,12749.0
2022-05-20 12:20:00,442.44,442.73,442.35,442.68,2131.0,419.8263,420.1015,419.7409,420.054,2131.0
2022-05-20 12:30:00,442.42,442.42,440.1,440.29,8732.0,419.8073,419.8073,417.6059,417.7862,8732.0
2022-05-20 12:40:00,440.38,440.81,438.72,440.81,5311.0,417.8716,418.2796,416.2964,418.2796,5311.0
2022-05-20 12:50:00,440.84,441.61,440.58,440.61,4672.0,418.3081,419.0387,418.0614,418.0898,4672.0
2022-05-20 13:00:00,440.34,441.02,439.2,439.3,3656.0,417.8336,418.4789,416.7519,416.8468,3656.0
2022-05-20 13:10:00,439.3,439.3,437.84,438.3,4270.0,416.8468,416.8468,415.4614,415.8979,4270.0
2022-05-20 13:20:00,437.84,438.48,437.52,437.74,5871.0,415.4614,416.0687,415.1578,415.3665,5871.0
2022-05-20 13:30:00,438.05,439.97,438.05,439.42,7627.0,415.6607,417.4826,415.6607,416.9607,7627.0
2022-05-20 13:40:00,439.09,440.19,438.99,439.81,3776.0,416.6475,417.6913,416.5526,417.3307,3776.0
2022-05-20 13:50:00,439.23,440.08,439.21,439.43,5969.0,416.7804,417.5869,416.7614,416.9702,5969.0
2022-05-20 14:00:00,439.78,440.11,438.54,439.22,2537.0,417.3023,417.6154,416.1256,416.7709,2537.0
2022-05-20 14:10:00,439.46,439.46,438.38,438.62,2437.0,416.9986,416.9986,415.9738,416.2016,2437.0
2022-05-20 14:20:00,438.53,439.61,438.27,439.61,5247.0,416.1162,417.141,415.8694,417.141,5247.0
2022-05-20 14:30:00,439.06,439.6,438.21,439.19,4145.0,416.6191,417.1315,415.8125,416.7424,4145.0
2022-05-20 14:40:00,439.79,440.56,439.48,440.43,2915.0,417.3118,418.0424,417.0176,417.919,2915.0
2022-05-20 14:50:00,440.49,441.48,440.38,441.03,3901.0,417.976,418.9154,417.8716,418.4884,3901.0
2022-05-20 15:00:00,441.24,441.32,439.54,439.71,4184.0,418.6876,418.7636,417.0745,417.2358,4184.0
2022-05-20 15:10:00,439.7,440.26,439.21,439.87,6856.0,417.2264,417.7577,416.7614,417.3877,6856.0
2022-05-20 15:20:00,439.88,440.95,439.57,440.95,5103.0,417.3972,418.4125,417.103,418.4125,5103.0
2022-05-20 15:30:00,440.81,442.35,440.09,441.24,11808.0,418.2796,419.7409,417.5964,418.6876,11808.0
2022-05-20 15:40:00,441.87,443.62,441.71,443.14,11755.0,419.2854,420.946,419.1336,420.4905,11755.0
2022-05-20 15:50:00,443.32,443.74,442.45,443.25,36025.0,420.6613,421.0599,419.8358,420.5949,36025.0
2022-05-23 09:30:00,446.65,451.4,446.3,450.16,22036.0,423.8211,428.3284,423.489,427.1517,22036.0
2022-05-23 09:40:00,451.04,452.42,450.39,451.06,10822.0,427.9868,429.2962,427.37,428.0057,10822.0
2022-05-23 09:50:00,450.0,452.66,449.16,452.17,3401.0,426.9999,429.524,426.2028,429.059,3401.0
2022-05-23 10:00:00,452.75,453.59,451.49,452.94,10013.0,429.6094,430.4064,428.4138,429.7896,10013.0
2022-05-23 10:10:00,453.52,454.2,452.43,454.16,7950.0,430.34,430.9852,429.3057,430.9473,7950.0
2022-05-23 10:20:00,454.24,455.89,453.86,455.89,9778.0,431.0232,432.5889,430.6626,432.5889,9778.0
2022-05-23 10:30:00,455.76,455.76,453.39,454.47,3215.0,432.4655,432.4655,430.2166,431.2414,3215.0
2022-05-23 10:40:00,454.47,455.15,452.91,453.32,6893.0,431.2414,431.8867,429.7612,430.1502,6893.0
2022-05-23 10:50:00,452.79,453.75,452.5,453.4,3762.0,429.6473,430.5582,429.3721,430.2261,3762.0
2022-05-23 11:00:00,453.04,454.26,452.7,454.26,2404.0,429.8845,431.0422,429.5619,431.0422,2404.0
2022-05-23 11:10:00,454.29,456.66,454.13,456.25,6837.0,431.0706,433.3195,430.9188,432.9305,6837.0
2022-05-23 11:20:00,456.25,456.47,455.56,456.07,6927.0,432.9305,433.1392,432.2757,432.7597,6927.0
2022-05-23 11:30:00,455.79,456.45,455.49,455.81,3479.0,432.494,433.1202,432.2093,432.513,3479.0
2022-05-23 11:40:00,455.81,455.81,454.24,455.03,4119.0,432.513,432.513,431.0232,431.7728,4119.0
2022-05-23 11:50:00,454.63,455.49,454.1,455.33,1910.0,431.3933,432.2093,430.8904,432.0575,1910.0
2022-05-23 12:00:00,455.42,456.37,455.31,455.82,5132.0,432.1429,433.0443,432.0385,432.5224,5132.0
2022-05-23 12:10:00,455.8,455.8,454.56,455.1,4409.0,432.5035,432.5035,431.3268,431.8392,4409.0
2022-05-23 12:20:00,455.24,455.86,454.64,454.65,2504.0,431.9721,432.5604,431.4028,431.4122,2504.0
2022-05-23 12:30:00,454.56,455.84,454.56,455.64,3700.0,431.3268,432.5414,431.3268,432.3516,3700.0
2022-05-23 12:40:00,455.68,455.69,454.84,454.84,2634.0,432.3896,432.3991,431.5925,431.5925,2634.0
2022-05-23 12:50:00,454.7,455.29,453.96,455.05,4078.0,431.4597,432.0195,430.7575,431.7918,4078.0
2022-05-23 13:00:00,455.07,456.16,455.04,456.16,3501.0,431.8108,432.8451,431.7823,432.8451,3501.0
2022-05-23 13:10:00,456.01,456.04,454.09,454.4,4284.0,432.7027,432.7312,430.8809,431.175,4284.0
2022-05-23 13:20:00,454.77,455.54,454.57,455.35,2237.0,431.5261,432.2568,431.3363,432.0765,2237.0
2022-05-23 13:30:00,455.13,456.12,455.13,456.0,2323.0,431.8677,432.8071,431.8677,432.6932,2323.0
2022-05-23 13:40:00,455.99,456.89,455.99,456.88,3656.0,432.6838,433.5378,432.6838,433.5283,3656.0
2022-05-23 13:50:00,456.83,457.87,456.82,457.87,5236.0,433.4808,434.4677,433.4713,434.4677,5236.0
2022-05-23 14:00:00,457.98,458.25,457.04,457.3,4448.0,434.572,434.8282,433.6801,433.9268,4448.0
2022-05-23 14:10:00,457.47,457.48,456.57,456.57,4339.0,434.0881,434.0976,433.2341,433.2341,4339.0
2022-05-23 14:20:00,456.46,456.8,456.34,456.34,4760.0,433.1297,433.4524,433.0159,433.0159,4760.0
2022-05-23 14:30:00,456.29,456.73,456.14,456.44,5570.0,432.9684,433.3859,432.8261,433.1108,5570.0
2022-05-23 14:40:00,456.44,457.3,455.75,456.78,5157.0,433.1108,433.9268,432.456,433.4334,5157.0
2022-05-23 14:50:00,456.85,457.26,456.16,456.29,5277.0,433.4998,433.8888,432.8451,432.9684,5277.0
2022-05-23 15:00:00,456.25,457.14,456.25,457.14,4684.0,432.9305,433.775,432.9305,433.775,4684.0
2022-05-23 15:10:00,457.57,457.57,456.47,457.0,5375.0,434.183,434.183,433.1392,433.6421,5375.0
2022-05-23 15:20:00,456.99,457.68,456.9,457.68,5748.0,433.6326,434.2874,433.5472,434.2874,5748.0
2022-05-23 15:30:00,457.4,458.27,457.39,457.99,12728.0,434.0217,434.8472,434.0122,434.5815,12728.0
2022-05-23 15:40:00,457.88,458.0,456.25,456.3,13742.0,434.4772,434.591,432.9305,432.9779,13742.0
2022-05-23 15:50:00,456.31,457.31,455.81,456.77,36801.0,432.9874,433.9363,432.513,433.4239,36801.0
2022-05-24 09:30:00,455.58,458.36,455.58,457.62,9548.0,432.2947,434.9326,432.2947,434.2304,9548.0
2022-05-24 09:40:00,458.22,461.91,457.86,461.54,14573.0,434.7998,438.3012,434.4582,437.9501,14573.0
2022-05-24 09:50:00,460.7,462.92,460.7,462.33,10431.0,437.153,439.2596,437.153,438.6997,10431.0
2022-05-24 10:00:00,462.47,463.07,461.33,461.81,8467.0,438.8326,439.4019,437.7508,438.2063,8467.0
2022-05-24 10:10:00,462.02,463.27,461.12,461.65,8930.0,438.4056,439.5917,437.5516,438.0545,8930.0
2022-05-24 10:20:00,461.61,462.21,460.97,461.56,7572.0,438.0165,438.5858,437.4092,437.9691,7572.0
2022-05-24 10:30:00,461.26,461.74,460.65,461.47,8701.0,437.6844,438.1399,437.1056,437.8837,8701.0
2022-05-24 10:40:00,461.45,461.45,458.19,458.31,8419.0,437.8647,437.8647,434.7713,434.8852,8419.0
2022-05-24 10:50:00,458.44,459.84,458.04,458.77,7443.0,435.0085,436.337,434.629,435.3217,7443.0
2022-05-24 11:00:00,458.8,460.82,458.41,460.6,6183.0,435.3501,437.2669,434.9801,437.0581,6183.0
2022-05-24 11:10:00,460.69,461.0,460.15,460.15,5313.0,437.1435,437.4377,436.6311,436.6311,5313.0
2022-05-24 11:20:00,459.99,461.5,459.95,459.97,5314.0,436.4793,437.9121,436.4414,436.4603,5314.0
2022-05-24 11:30:00,460.32,461.5,460.32,461.5,5075.0,436.7924,437.9121,436.7924,437.9121,5075.0
2022-05-24 11:40:00,461.47,464.0,461.47,464.0,6686.0,437.8837,440.2844,437.8837,440.2844,6686.0
2022-05-24 11:50:00,464.18,464.29,463.03,463.9,7960.0,440.4552,440.5595,439.3639,440.1895,7960.0
2022-05-24 12:00:00,463.8,463.8,463.01,463.75,3563.0,440.0946,440.0946,439.345,440.0471,3563.0
2022-05-24 12:10:00,463.56,464.89,463.4,464.09,13027.0,439.8668,441.1289,439.715,440.3698,13027.0
2022-05-24 12:20:00,464.01,464.35,463.59,464.12,4951.0,440.2938,440.6165,439.8953,440.3982,4951.0
2022-05-24 12:30:00,463.8,463.8,462.34,462.63,3276.0,440.0946,440.0946,438.7092,438.9844,3276.0
2022-05-24 12:40:00,462.81,463.76,462.8,463.6,5731.0,439.1552,440.0566,439.1457,439.9048,5731.0
2022-05-24 12:50:00,463.77,464.41,463.75,463.97,5545.0,440.0661,440.6734,440.0471,440.2559,5545.0
2022-05-24 13:00:00,463.48,463.48,462.7,462.71,4545.0,439.7909,439.7909,439.0508,439.0603,4545.0
2022-05-24 13:10:00,462.85,463.86,462.63,463.56,6631.0,439.1931,440.1515,438.9844,439.8668,6631.0
2022-05-24 13:20:00,463.5,463.5,462.86,463.4,6720.0,439.8099,439.8099,439.2026,439.715,6720.0
2022-05-24 13:30:00,463.2,464.85,462.89,464.85,9097.0,439.5252,441.0909,439.2311,441.0909,9097.0
2022-05-24 13:40:00,464.92,465.34,464.24,464.94,11750.0,441.1573,441.5559,440.5121,441.1763,11750.0
2022-05-24 13:50:00,464.88,465.95,464.87,465.49,6178.0,441.1194,442.1347,441.1099,441.6982,6178.0
2022-05-24 14:00:00,465.42,466.7,464.9,466.69,7939.0,441.6318,442.8464,441.1384,442.8369,7939.0
2022-05-24 14:10:00,466.72,467.32,466.15,466.16,8478.0,442.8653,443.4347,442.3245,442.334,8478.0
2022-05-24 14:20:00,466.12,468.0,465.87,468.0,10101.0,442.296,444.0799,442.0588,444.0799,10101.0
2022-05-24 14:30:00,468.2,469.74,467.61,469.65,42509.0,444.2697,445.731,443.7098,445.6456,42509.0
2022-05-24 14:40:00,469.4,469.76,467.11,467.22,12076.0,445.4084,445.75,443.2354,443.3398,12076.0
2022-05-24 14:50:00,467.24,468.16,467.09,467.89,7939.0,443.3588,444.2317,443.2164,443.9755,7939.0
2022-05-24 15:00:00,468.29,470.61,468.15,470.12,9981.0,444.3551,446.5565,444.2222,446.0916,9981.0
2022-05-24 15:10:00,470.41,471.44,469.9,470.11,14560.0,446.3667,447.3441,445.8828,446.0821,14560.0
2022-05-24 15:20:00,470.23,470.91,469.75,470.67,11248.0,446.1959,446.8412,445.7405,446.6134,11248.0
2022-05-24 15:30:00,470.84,472.17,470.16,471.85,16812.0,446.7748,448.0368,446.1295,447.7331,16812.0
2022-05-24 15:40:00,471.53,472.44,470.56,472.03,26985.0,447.4295,448.293,446.5091,447.9039,26985.0
2022-05-24 15:50:00,472.24,472.33,470.18,471.29,45184.0,448.1032,448.1886,446.1485,447.2017,45184.0
2022-05-25 09:30:00,471.14,473.89,469.43,470.52,18189.0,447.0594,449.6689,445.4368,446.4711,18189.0
2022-05-25 09:40:00,470.88,472.83,469.93,472.59,8966.0,446.8127,448.663,445.9113,448.4353,8966.0
2022-05-25 09:50:00,472.64,473.72,471.57,472.13,5754.0,448.4827,449.5075,447.4674,447.9988,5754.0
2022-05-25 10:00:00,471.7,472.17,470.99,472.1,4934.0,447.5908,448.0368,446.9171,447.9703,4934.0
2022-05-25 10:10:00,471.46,471.46,469.4,470.27,2484.0,447.3631,447.3631,445.4084,446.2339,2484.0
2022-05-25 10:20:00,470.32,470.52,469.29,470.43,4269.0,446.2813,446.4711,445.304,446.3857,4269.0
2022-05-25 10:30:00,470.19,471.82,469.96,471.25,4898.0,446.158,447.7047,445.9397,447.1638,4898.0
2022-05-25 10:40:00,470.92,471.22,470.26,470.62,2692.0,446.8507,447.1353,446.2244,446.566,2692.0
2022-05-25 10:50:00,470.59,471.69,470.16,470.66,4195.0,446.5375,447.5813,446.1295,446.604,4195.0
2022-05-25 11:00:00,470.81,471.46,470.5,470.91,2213.0,446.7463,447.3631,446.4521,446.8412,2213.0
2022-05-25 11:10:00,471.03,471.28,470.41,470.62,3069.0,446.955,447.1923,446.3667,446.566,3069.0
2022-05-25 11:20:00,470.61,471.98,470.35,471.96,7961.0,446.5565,447.8565,446.3098,447.8375,7961.0
2022-05-25 11:30:00,471.55,474.27,471.55,472.98,14697.0,447.4485,450.0294,447.4485,448.8054,14697.0
2022-05-25 11:40:00,472.69,473.67,472.42,473.67,16088.0,448.5302,449.4601,448.274,449.4601,16088.0
2022-05-25 11:50:00,473.68,473.86,473.09,473.66,4986.0,449.4696,449.6404,448.9097,449.4506,4986.0
2022-05-25 12:00:00,473.66,474.43,472.81,472.81,5729.0,449.4506,450.1813,448.6441,448.6441,5729.0
2022-05-25 12:10:00,472.88,473.69,472.14,472.33,6209.0,448.7105,449.4791,448.0083,448.1886,6209.0
2022-05-25 12:20:00,472.08,472.1,470.46,470.93,23267.0,447.9514,447.9703,446.4142,446.8602,23267.0
2022-05-25 12:30:00,470.67,471.27,470.67,471.2,3747.0,446.6134,447.1828,446.6134,447.1164,3747.0
2022-05-25 12:40:00,471.48,471.96,471.48,471.85,2225.0,447.382,447.8375,447.382,447.7331,2225.0
2022-05-25 12:50:00,471.63,471.63,471.08,471.1,2704.0,447.5244,447.5244,447.0025,447.0215,2704.0
2022-05-25 13:00:00,471.09,471.09,470.28,470.36,3404.0,447.012,447.012,446.2434,446.3193,3404.0
2022-05-25 13:10:00,470.36,471.26,470.16,470.93,2622.0,446.3193,447.1733,446.1295,446.8602,2622.0
2022-05-25 13:20:00,471.0,471.3,470.78,471.08,11047.0,446.9266,447.2112,446.7178,447.0025,11047.0
2022-05-25 13:30:00,470.98,471.34,470.41,470.52,2230.0,446.9076,447.2492,446.3667,446.4711,2230.0
2022-05-25 13:40:00,470.82,470.93,470.34,470.35,1707.0,446.7558,446.8602,446.3003,446.3098,1707.0
2022-05-25 13:50:00,470.59,470.72,469.51,470.39,5074.0,446.5375,446.6609,445.5127,446.3478,5074.0
2022-05-25 14:00:00,470.22,471.47,468.58,469.05,4929.0,446.1864,447.3725,444.6303,445.0762,4929.0
2022-05-25 14:10:00,468.65,469.76,468.55,469.0,4101.0,444.6967,445.75,444.6018,445.0288,4101.0
2022-05-25 14:20:00,469.4,470.65,469.13,470.47,6467.0,445.4084,446.5945,445.1522,446.4237,6467.0
2022-05-25 14:30:00,471.02,471.67,470.67,470.73,3746.0,446.9456,447.5623,446.6134,446.6704,3746.0
2022-05-25 14:40:00,470.71,471.4,470.42,470.48,3707.0,446.6514,447.3061,446.3762,446.4332,3707.0
2022-05-25 14:50:00,470.6,471.12,470.21,470.23,2806.0,446.547,447.0404,446.177,446.1959,2806.0
2022-05-25 15:00:00,470.02,470.92,470.02,470.26,4874.0,445.9967,446.8507,445.9967,446.2244,4874.0
2022-05-25 15:10:00,470.15,470.42,469.88,469.93,3937.0,446.12,446.3762,445.8638,445.9113,3937.0
2022-05-25 15:20:00,469.75,470.16,469.6,469.82,4569.0,445.7405,446.1295,445.5981,445.8069,4569.0
2022-05-25 15:30:00,469.84,470.41,469.22,469.25,7569.0,445.8259,446.3667,445.2376,445.266,7569.0
2022-05-25 15:40:00,469.1,469.13,468.1,468.3,13262.0,445.1237,445.1522,444.1748,444.3646,13262.0
2022-05-25 15:50:00,468.24,468.46,467.16,467.62,42126.0,444.3076,444.5164,443.2828,443.7193,42126.0
2022-05-26 09:30:00,470.73,473.78,470.0,473.61,17232.0,446.6704,449.5645,445.9777,449.4032,17232.0
2022-05-26 09:40:00,473.69,475.52,472.71,473.2,8433.0,449.4791,451.2155,448.5492,449.0141,8433.0
2022-05-26 09:50:00,474.0,474.32,472.1,473.35,41990.0,449.7732,450.0769,447.9703,449.1565,41990.0
2022-05-26 10:00:00,472.98,474.28,472.12,472.63,7678.0,448.8054,450.0389,447.9893,448.4733,7678.0
2022-05-26 10:10:00,473.12,473.13,471.89,472.54,4811.0,448.9382,448.9477,447.7711,448.3879,4811.0
2022-05-26 10:20:00,472.25,472.26,470.54,471.38,7124.0,448.1127,448.1222,446.4901,447.2871,7124.0
2022-05-26 10:30:00,472.11,474.43,472.1,474.1,5364.0,447.9798,450.1813,447.9703,449.8681,5364.0
2022-05-26 10:40:00,474.37,475.2,473.77,475.01,4750.0,450.1243,450.9119,449.555,450.7316,4750.0
2022-05-26 10:50:00,474.64,475.82,474.63,475.63,7647.0,450.3805,451.5002,450.371,451.3199,7647.0
2022-05-26 11:00:00,475.05,475.7,474.03,474.06,13797.0,450.7696,451.3863,449.8017,449.8302,13797.0
2022-05-26 11:10:00,474.29,474.71,473.93,474.56,5625.0,450.0484,450.4469,449.7068,450.3046,5625.0
2022-05-26 11:20:00,474.45,475.3,474.3,474.65,5600.0,450.2002,451.0068,450.0579,450.39,5600.0
2022-05-26 11:30:00,474.87,475.46,474.66,474.85,4706.0,450.5988,451.1586,450.3995,450.5798,4706.0
2022-05-26 11:40:00,475.01,475.39,473.78,474.06,10855.0,450.7316,451.0922,449.5645,449.8302,10855.0
2022-05-26 11:50:00,474.07,475.11,473.93,474.78,6422.0,449.8397,450.8265,449.7068,450.5134,6422.0
2022-05-26 12:00:00,475.11,475.2,474.29,474.29,3096.0,450.8265,450.9119,450.0484,450.0484,3096.0
2022-05-26 12:10:00,474.55,474.63,474.07,474.29,3955.0,450.2951,450.371,449.8397,450.0484,3955.0
2022-05-26 12:20:00,474.01,474.02,473.26,473.29,1600.0,449.7827,449.7922,449.0711,449.0995,1600.0
2022-05-26 12:30:00,473.54,474.26,473.54,473.92,3941.0,449.3367,450.0199,449.3367,449.6973,3941.0
2022-05-26 12:40:00,473.75,474.21,473.48,473.89,5768.0,449.536,449.9725,449.2798,449.6689,5768.0
2022-05-26 12:50:00,473.87,475.05,473.78,474.81,11288.0,449.6499,450.7696,449.5645,450.5418,11288.0
2022-05-26 13:00:00,474.83,476.42,474.83,476.35,13313.0,450.5608,452.0695,450.5608,452.0031,13313.0
2022-05-26 13:10:00,476.49,476.49,473.86,473.87,5754.0,452.136,452.136,449.6404,449.6499,5754.0
2022-05-26 13:20:00,473.95,474.14,471.38,471.58,8403.0,449.7258,449.9061,447.2871,447.4769,8403.0
2022-05-26 13:30:00,471.6,472.26,471.12,471.55,6312.0,447.4959,448.1222,447.0404,447.4485,6312.0
2022-05-26 13:40:00,471.3,471.38,470.53,470.73,1322.0,447.2112,447.2871,446.4806,446.6704,1322.0
2022-05-26 13:50:00,470.71,470.86,470.15,470.54,6769.0,446.6514,446.7937,446.12,446.4901,6769.0
2022-05-26 14:00:00,470.57,470.93,470.43,470.93,10070.0,446.5186,446.8602,446.3857,446.8602,10070.0
2022-05-26 14:10:00,470.73,470.97,470.54,470.76,1730.0,446.6704,446.8981,446.4901,446.6988,1730.0
2022-05-26 14:20:00,470.9,470.9,469.35,469.9,7389.0,446.8317,446.8317,445.3609,445.8828,7389.0
2022-05-26 14:30:00,470.06,470.2,469.87,470.16,1932.0,446.0346,446.1675,445.8543,446.1295,1932.0
2022-05-26 14:40:00,470.0,470.29,469.95,470.12,3221.0,445.9777,446.2529,445.9302,446.0916,3221.0
2022-05-26 14:50:00,470.13,470.36,469.86,469.86,5887.0,446.101,446.3193,445.8448,445.8448,5887.0
2022-05-26 15:00:00,469.87,469.87,469.0,469.66,6030.0,445.8543,445.8543,445.0288,445.6551,6030.0
2022-05-26 15:10:00,469.67,469.67,468.31,469.03,8878.0,445.6646,445.6646,444.3741,445.0573,8878.0
2022-05-26 15:20:00,469.04,469.19,468.54,469.19,3918.0,445.0668,445.2091,444.5923,445.2091,3918.0
2022-05-26 15:30:00,469.19,469.28,468.74,469.06,9578.0,445.2091,445.2945,444.7821,445.0857,9578.0
2022-05-26 15:40:00,468.94,470.0,468.83,468.85,15171.0,444.9719,445.9777,444.8675,444.8865,15171.0
2022-05-26 15:50:00,469.15,469.23,466.63,467.3,49084.0,445.1711,445.247,442.7799,443.4157,49084.0
2022-05-27 09:30:00,466.15,466.15,462.58,464.59,16080.0,443.95,443.95,440.55,442.4643,16080.0
2022-05-27 09:40:00,464.98,468.31,463.9,468.22,10430.0,442.8357,446.0071,441.8071,445.9214,10430.0
2022-05-27 09:50:00,468.52,469.37,467.55,467.74,5136.0,446.2071,447.0166,445.2833,445.4642,5136.0
2022-05-27 10:00:00,467.95,468.01,467.32,467.35,5164.0,445.6642,445.7214,445.0642,445.0928,5164.0
2022-05-27 10:10:00,467.55,467.57,466.6,467.36,4252.0,445.2833,445.3023,444.3785,445.1023,4252.0
2022-05-27 10:20:00,467.89,468.85,467.89,468.62,3426.0,445.6071,446.5214,445.6071,446.3023,3426.0
2022-05-27 10:30:00,468.73,468.73,467.68,467.96,3909.0,446.4071,446.4071,445.4071,445.6738,3909.0
2022-05-27 10:40:00,467.82,468.56,467.32,468.56,4320.0,445.5404,446.2452,445.0642,446.2452,4320.0
2022-05-27 10:50:00,468.29,468.78,468.21,468.31,2613.0,445.988,446.4547,445.9119,446.0071,2613.0
2022-05-27 11:00:00,468.45,468.45,467.49,467.72,2732.0,446.1404,446.1404,445.2261,445.4452,2732.0
2022-05-27 11:10:00,467.94,467.99,467.21,467.5,5948.0,445.6547,445.7023,444.9595,445.2357,5948.0
2022-05-27 11:20:00,467.19,467.72,466.89,467.38,4748.0,444.9404,445.4452,444.6547,445.1214,4748.0
2022-05-27 11:30:00,467.07,467.94,467.05,467.66,4141.0,444.8261,445.6547,444.8071,445.3881,4141.0
2022-05-27 11:40:00,467.6,467.8,467.25,467.29,2169.0,445.3309,445.5214,444.9976,445.0357,2169.0
2022-05-27 11:50:00,467.24,467.82,467.24,467.29,2495.0,444.9881,445.5404,444.9881,445.0357,2495.0
2022-05-27 12:00:00,467.46,467.83,467.4,467.61,3343.0,445.1976,445.55,445.1404,445.3404,3343.0
2022-05-27 12:10:00,467.77,467.93,467.36,467.7,5018.0,445.4928,445.6452,445.1023,445.4261,5018.0
2022-05-27 12:20:00,467.68,467.84,466.99,467.5,3515.0,445.4071,445.5595,444.75,445.2357,3515.0
2022-05-27 12:30:00,467.75,467.93,467.34,467.76,6517.0,445.4738,445.6452,445.0833,445.4833,6517.0
2022-05-27 12:40:00,467.81,467.97,467.19,467.49,5878.0,445.5309,445.6833,444.9404,445.2261,5878.0
2022-05-27 12:50:00,467.4,467.81,467.27,467.54,6004.0,445.1404,445.5309,445.0166,445.2738,6004.0
2022-05-27 13:00:00,467.66,468.8,467.66,468.8,11336.0,445.3881,446.4738,445.3881,446.4738,11336.0
2022-05-27 13:10:00,468.65,468.65,467.39,468.19,7799.0,446.3309,446.3309,445.1309,445.8928,7799.0
2022-05-27 13:20:00,468.04,468.32,467.92,468.12,3155.0,445.75,446.0166,445.6357,445.8261,3155.0
2022-05-27 13:30:00,468.14,468.69,467.97,468.05,5031.0,445.8452,446.369,445.6833,445.7595,5031.0
2022-05-27 13:40:00,468.0,468.83,467.88,468.83,8837.0,445.7119,446.5023,445.5976,446.5023,8837.0
2022-05-27 13:50:00,468.58,469.02,468.47,468.6,3499.0,446.2642,446.6833,446.1595,446.2833,3499.0
2022-05-27 14:00:00,468.58,468.61,468.01,468.55,3125.0,446.2642,446.2928,445.7214,446.2357,3125.0
2022-05-27 14:10:00,468.56,468.58,468.09,468.47,5710.0,446.2452,446.2642,445.7976,446.1595,5710.0
2022-05-27 14:20:00,468.34,468.42,467.82,467.82,4828.0,446.0357,446.1119,445.5404,445.5404,4828.0
2022-05-27 14:30:00,467.65,467.96,467.05,467.43,6019.0,445.3785,445.6738,444.8071,445.169,6019.0
2022-05-27 14:40:00,467.48,467.61,466.78,467.03,10094.0,445.2166,445.3404,444.55,444.7881,10094.0
2022-05-27 14:50:00,467.0,467.32,466.68,467.13,7495.0,444.7595,445.0642,444.4547,444.8833,7495.0
2022-05-27 15:00:00,467.04,467.95,467.0,467.82,6279.0,444.7976,445.6642,444.7595,445.5404,6279.0
2022-05-27 15:10:00,467.77,468.49,467.72,468.18,6684.0,445.4928,446.1785,445.4452,445.8833,6684.0
2022-05-27 15:20:00,468.2,469.46,468.19,469.46,4417.0,445.9023,447.1023,445.8928,447.1023,4417.0
2022-05-27 15:30:00,469.39,469.9,469.19,469.78,9665.0,447.0357,447.5214,446.8452,447.4071,9665.0
2022-05-27 15:40:00,469.74,471.05,469.74,470.42,10912.0,447.369,448.6166,447.369,448.0166,10912.0
2022-05-27 15:50:00,470.59,470.89,469.43,470.81,32288.0,448.1785,448.4642,447.0738,448.388,32288.0
2022-05-31 09:30:00,465.97,468.0,461.33,461.49,29417.0,443.7785,445.7119,439.3595,439.5119,29417.0
2022-05-31 09:40:00,462.38,463.24,459.12,459.87,13618.0,440.3595,441.1786,437.2548,437.969,13618.0
2022-05-31 09:50:00,460.13,461.55,458.04,458.66,18466.0,438.2167,439.569,436.2262,436.8167,18466.0
2022-05-31 10:00:00,458.49,459.8,456.84,458.59,22754.0,436.6548,437.9024,435.0833,436.75,22754.0
2022-05-31 10:10:00,458.43,459.09,456.85,457.9,8195.0,436.5976,437.2262,435.0929,436.0929,8195.0
2022-05-31 10:20:00,458.11,459.54,457.84,458.91,19309.0,436.2929,437.6548,436.0357,437.0548,19309.0
2022-05-31 10:30:00,459.18,461.44,459.18,460.3,13060.0,437.3119,439.4643,437.3119,438.3786,13060.0
2022-05-31 10:40:00,460.85,462.33,460.41,462.33,10478.0,438.9024,440.3119,438.4833,440.3119,10478.0
2022-05-31 10:50:00,462.32,464.77,462.32,464.22,9744.0,440.3024,442.6357,440.3024,442.1119,9744.0
2022-05-31 11:00:00,463.91,465.29,463.52,464.53,38741.0,441.8166,443.1309,441.4452,442.4071,38741.0
2022-05-31 11:10:00,464.46,464.96,461.41,461.98,27924.0,442.3404,442.8166,439.4357,439.9786,27924.0
2022-05-31 11:20:00,462.06,463.02,461.88,462.47,9860.0,440.0547,440.969,439.8833,440.4452,9860.0
2022-05-31 11:30:00,462.44,462.74,461.74,462.06,11652.0,440.4167,440.7024,439.75,440.0547,11652.0
2022-05-31 11:40:00,461.93,463.06,461.93,462.96,4770.0,439.9309,441.0071,439.9309,440.9119,4770.0
2022-05-31 11:50:00,463.31,464.42,463.31,464.29,3218.0,441.2452,442.3024,441.2452,442.1785,3218.0
2022-05-31 12:00:00,464.4,464.77,463.06,463.84,15179.0,442.2833,442.6357,441.0071,441.75,15179.0
2022-05-31 12:10:00,463.86,464.42,463.85,464.34,8690.0,441.769,442.3024,441.7595,442.2262,8690.0
2022-05-31 12:20:00,464.49,464.83,464.07,464.44,3866.0,442.369,442.6928,441.969,442.3214,3866.0
2022-05-31 12:30:00,464.35,465.53,464.28,464.95,4862.0,442.2357,443.3595,442.169,442.8071,4862.0
2022-05-31 12:40:00,464.9,465.02,464.09,464.63,2127.0,442.7595,442.8738,441.9881,442.5024,2127.0
2022-05-31 12:50:00,464.77,465.31,464.61,465.06,4547.0,442.6357,443.15,442.4833,442.9119,4547.0
2022-05-31 13:00:00,465.16,465.16,463.8,464.79,2751.0,443.0071,443.0071,441.7119,442.6547,2751.0
2022-05-31 13:10:00,465.06,465.06,464.7,464.95,1640.0,442.9119,442.9119,442.569,442.8071,1640.0
2022-05-31 13:20:00,464.97,465.75,464.88,465.66,7091.0,442.8262,443.569,442.7404,443.4833,7091.0
2022-05-31 13:30:00,465.9,467.22,465.84,467.22,6718.0,443.7119,444.969,443.6547,444.969,6718.0
2022-05-31 13:40:00,467.13,467.88,466.81,466.92,5182.0,444.8833,445.5976,444.5785,444.6833,5182.0
2022-05-31 13:50:00,466.68,467.49,466.68,467.05,2589.0,444.4547,445.2261,444.4547,444.8071,2589.0
2022-05-31 14:00:00,466.96,467.41,466.44,467.08,4799.0,444.7214,445.15,444.2262,444.8357,4799.0
2022-05-31 14:10:00,467.06,468.35,467.06,467.8,6451.0,444.8166,446.0452,444.8166,445.5214,6451.0
2022-05-31 14:20:00,467.84,468.69,466.16,467.2,8396.0,445.5595,446.369,443.9595,444.95,8396.0
2022-05-31 14:30:00,467.27,468.6,467.04,468.0,6335.0,445.0166,446.2833,444.7976,445.7119,6335.0
2022-05-31 14:40:00,467.69,467.99,467.2,467.34,5408.0,445.4166,445.7023,444.95,445.0833,5408.0
2022-05-31 14:50:00,467.35,467.81,466.87,467.75,12646.0,445.0928,445.5309,444.6357,445.4738,12646.0
2022-05-31 15:00:00,467.57,467.73,466.18,466.93,8975.0,445.3023,445.4547,443.9785,444.6928,8975.0
2022-05-31 15:10:00,466.93,467.73,465.89,466.08,9547.0,444.6928,445.4547,443.7023,443.8833,9547.0
2022-05-31 15:20:00,466.18,467.2,466.13,466.9,9381.0,443.9785,444.95,443.9309,444.6642,9381.0
2022-05-31 15:30:00,466.87,467.65,466.75,467.0,16879.0,444.6357,445.3785,444.5214,444.7595,16879.0
2022-05-31 15:40:00,466.99,467.06,466.19,466.7,21774.0,444.75,444.8166,443.9881,444.4738,21774.0
2022-05-31 15:50:00,467.03,468.53,465.86,467.73,142668.0,444.7881,446.2166,443.6738,445.4547,142668.0
2022-06-01 09:30:00,467.78,471.91,467.78,468.0,18424.0,445.5023,449.4356,445.5023,445.7119,18424.0
2022-06-01 09:40:00,467.96,468.24,464.71,464.71,10061.0,445.6738,445.9404,442.5785,442.5785,10061.0
2022-06-01 09:50:00,464.51,465.7,464.44,464.8,7968.0,442.3881,443.5214,442.3214,442.6643,7968.0
2022-06-01 10:00:00,464.84,464.84,462.59,462.59,10395.0,442.7024,442.7024,440.5595,440.5595,10395.0
2022-06-01 10:10:00,463.01,463.64,462.15,462.37,8232.0,440.9595,441.5595,440.1405,440.35,8232.0
2022-06-01 10:20:00,462.47,462.91,462.08,462.66,8096.0,440.4452,440.8643,440.0738,440.6262,8096.0
2022-06-01 10:30:00,462.53,462.56,461.27,461.7,11414.0,440.5024,440.5309,439.3024,439.7119,11414.0
2022-06-01 10:40:00,461.19,461.38,459.19,459.73,8425.0,439.2262,439.4071,437.3214,437.8357,8425.0
2022-06-01 10:50:00,459.64,460.16,458.75,459.6,8125.0,437.75,438.2452,436.9024,437.7119,8125.0
2022-06-01 11:00:00,459.84,463.7,459.17,463.5,86815.0,437.9405,441.6166,437.3024,441.4262,86815.0
2022-06-01 11:10:00,463.59,463.82,461.97,462.42,16207.0,441.5119,441.7309,439.969,440.3976,16207.0
2022-06-01 11:20:00,462.4,462.54,460.41,460.95,7762.0,440.3786,440.5119,438.4833,438.9976,7762.0
2022-06-01 11:30:00,461.08,462.1,461.05,461.91,7278.0,439.1214,440.0928,439.0928,439.9119,7278.0
2022-06-01 11:40:00,461.92,461.94,460.31,460.31,9699.0,439.9214,439.9405,438.3881,438.3881,9699.0
2022-06-01 11:50:00,460.28,461.19,459.69,460.77,4054.0,438.3595,439.2262,437.7976,438.8262,4054.0
2022-06-01 12:00:00,461.0,461.79,460.76,461.32,7470.0,439.0452,439.7976,438.8167,439.35,7470.0
2022-06-01 12:10:00,461.53,462.56,461.35,462.56,6257.0,439.55,440.5309,439.3786,440.5309,6257.0
2022-06-01 12:20:00,462.66,462.91,462.3,462.91,3216.0,440.6262,440.8643,440.2833,440.8643,3216.0
2022-06-01 12:30:00,462.74,462.88,462.44,462.78,3762.0,440.7024,440.8357,440.4167,440.7405,3762.0
2022-06-01 12:40:00,462.9,463.1,462.57,462.89,2519.0,440.8547,441.0452,440.5405,440.8452,2519.0
2022-06-01 12:50:00,463.11,463.56,462.73,463.44,5756.0,441.0547,441.4833,440.6928,441.369,5756.0
2022-06-01 13:00:00,463.45,463.97,462.96,463.53,5682.0,441.3785,441.8738,440.9119,441.4547,5682.0
2022-06-01 13:10:00,463.55,463.7,462.85,463.56,4393.0,441.4738,441.6166,440.8071,441.4833,4393.0
2022-06-01 13:20:00,463.63,463.83,463.31,463.56,4180.0,441.55,441.7405,441.2452,441.4833,4180.0
2022-06-01 13:30:00,463.78,464.38,463.51,463.76,8168.0,441.6928,442.2643,441.4357,441.6738,8168.0
2022-06-01 13:40:00,463.83,464.44,463.76,464.22,5729.0,441.7405,442.3214,441.6738,442.1119,5729.0
2022-06-01 13:50:00,464.21,464.94,463.72,464.33,8750.0,442.1024,442.7976,441.6357,442.2166,8750.0
2022-06-01 14:00:00,464.03,465.0,463.88,463.88,6335.0,441.9309,442.8547,441.7881,441.7881,6335.0
2022-06-01 14:10:00,463.95,464.15,462.9,463.29,7822.0,441.8547,442.0452,440.8547,441.2262,7822.0
2022-06-01 14:20:00,463.37,464.64,463.37,463.89,6554.0,441.3024,442.5119,441.3024,441.7976,6554.0
2022-06-01 14:30:00,463.91,464.14,463.7,463.91,11180.0,441.8166,442.0357,441.6166,441.8166,11180.0
2022-06-01 14:40:00,463.76,464.32,463.4,463.86,5091.0,441.6738,442.2071,441.3309,441.769,5091.0
2022-06-01 14:50:00,463.86,464.08,463.5,463.94,4681.0,441.769,441.9785,441.4262,441.8452,4681.0
2022-06-01 15:00:00,464.19,465.51,464.1,465.15,17080.0,442.0833,443.3404,441.9976,442.9976,17080.0
2022-06-01 15:10:00,465.05,465.6,464.93,465.49,6734.0,442.9024,443.4262,442.7881,443.3214,6734.0
2022-06-01 15:20:00,465.44,465.66,465.1,465.36,3995.0,443.2738,443.4833,442.95,443.1976,3995.0
2022-06-01 15:30:00,465.46,466.45,465.46,466.35,12033.0,443.2928,444.2357,443.2928,444.1404,12033.0
2022-06-01 15:40:00,466.36,466.36,465.39,465.48,16037.0,444.15,444.15,443.2262,443.3119,16037.0
2022-06-01 15:50:00,465.72,465.79,464.14,464.14,38321.0,443.5404,443.6071,442.0357,442.0357,38321.0
2022-06-02 09:30:00,466.07,467.0,463.51,463.51,9104.0,443.8738,444.7595,441.4357,441.4357,9104.0
2022-06-02 09:40:00,463.56,465.07,460.44,462.26,14310.0,441.4833,442.9214,438.5119,440.2452,14310.0
2022-06-02 09:50:00,461.32,461.89,449.69,454.71,95140.0,439.35,439.8928,428.2739,433.0548,95140.0
2022-06-02 10:00:00,453.88,455.86,449.85,455.85,47124.0,432.2643,434.15,428.4262,434.1405,47124.0
2022-06-02 10:10:00,455.86,456.8,455.32,455.78,17295.0,434.15,435.0453,433.6357,434.0738,17295.0
2022-06-02 10:20:00,456.37,457.2,455.05,457.2,7312.0,434.6357,435.4262,433.3786,435.4262,7312.0
2022-06-02 10:30:00,457.67,457.67,455.45,455.46,11370.0,435.8738,435.8738,433.7595,433.7691,11370.0
2022-06-02 10:40:00,455.88,456.96,455.42,456.2,8189.0,434.1691,435.1976,433.731,434.4738,8189.0
2022-06-02 10:50:00,455.91,456.59,454.72,455.39,7495.0,434.1976,434.8453,433.0643,433.7024,7495.0
2022-06-02 11:00:00,455.9,456.57,455.34,456.31,4031.0,434.1881,434.8262,433.6548,434.5786,4031.0
2022-06-02 11:10:00,456.5,457.15,455.16,455.69,13843.0,434.7595,435.3786,433.4834,433.9881,13843.0
2022-06-02 11:20:00,455.77,456.57,455.57,455.57,5067.0,434.0643,434.8262,433.8738,433.8738,5067.0
2022-06-02 11:30:00,456.08,456.17,454.15,454.62,8770.0,434.3595,434.4453,432.5215,432.9691,8770.0
2022-06-02 11:40:00,454.69,456.71,454.61,456.7,10616.0,433.0357,434.9595,432.9595,434.95,10616.0
2022-06-02 11:50:00,456.81,457.89,456.81,457.8,8944.0,435.0548,436.0833,435.0548,435.9976,8944.0
2022-06-02 12:00:00,458.07,458.07,456.94,457.54,7573.0,436.2548,436.2548,435.1786,435.75,7573.0
2022-06-02 12:10:00,457.67,457.7,456.71,457.19,8614.0,435.8738,435.9024,434.9595,435.4167,8614.0
2022-06-02 12:20:00,457.02,458.13,456.51,457.97,5157.0,435.2548,436.3119,434.7691,436.1595,5157.0
2022-06-02 12:30:00,458.06,458.09,457.23,457.44,13998.0,436.2452,436.2738,435.4548,435.6548,13998.0
2022-06-02 12:40:00,457.56,457.76,457.24,457.32,6025.0,435.7691,435.9595,435.4643,435.5405,6025.0
2022-06-02 12:50:00,457.62,458.32,457.51,457.7,19160.0,435.8262,436.4929,435.7214,435.9024,19160.0
2022-06-02 13:00:00,457.8,457.95,456.98,457.69,5962.0,435.9976,436.1405,435.2167,435.8929,5962.0
2022-06-02 13:10:00,457.65,457.87,456.17,457.22,12079.0,435.8548,436.0643,434.4453,435.4452,12079.0
2022-06-02 13:20:00,457.22,457.36,456.59,456.75,3906.0,435.4452,435.5786,434.8453,434.9976,3906.0
2022-06-02 13:30:00,456.73,457.69,456.66,456.74,5377.0,434.9786,435.8929,434.9119,434.9881,5377.0
2022-06-02 13:40:00,456.83,458.26,456.82,457.49,7877.0,435.0738,436.4357,435.0643,435.7024,7877.0
2022-06-02 13:50:00,457.68,458.78,457.0,458.64,8070.0,435.8833,436.931,435.2357,436.7976,8070.0
2022-06-02 14:00:00,458.64,458.64,457.73,458.25,9102.0,436.7976,436.7976,435.931,436.4262,9102.0
2022-06-02 14:10:00,458.25,458.46,457.91,458.46,6091.0,436.4262,436.6262,436.1024,436.6262,6091.0
2022-06-02 14:20:00,458.38,458.38,457.82,457.82,5291.0,436.55,436.55,436.0167,436.0167,5291.0
2022-06-02 14:30:00,458.04,459.71,457.83,459.71,12413.0,436.2262,437.8167,436.0262,437.8167,12413.0
2022-06-02 14:40:00,459.64,459.68,458.17,459.36,12912.0,437.75,437.7881,436.35,437.4833,12912.0
2022-06-02 14:50:00,459.09,459.11,458.19,458.35,8840.0,437.2262,437.2452,436.3691,436.5214,8840.0
2022-06-02 15:00:00,458.3,459.96,458.3,459.0,9027.0,436.4738,438.0548,436.4738,437.1405,9027.0
2022-06-02 15:10:00,459.09,459.69,458.82,459.69,9487.0,437.2262,437.7976,436.969,437.7976,9487.0
2022-06-02 15:20:00,459.68,460.2,459.22,459.94,20106.0,437.7881,438.2833,437.35,438.0357,20106.0
2022-06-02 15:30:00,459.94,461.07,459.93,461.01,26453.0,438.0357,439.1119,438.0262,439.0548,26453.0
2022-06-02 15:40:00,461.01,462.25,461.01,462.19,74108.0,439.0548,440.2357,439.0548,440.1786,74108.0
2022-06-02 15:50:00,462.25,463.99,462.1,462.4,119296.0,440.2357,441.8928,440.0928,440.3786,119296.0
2022-06-03 09:30:00,462.17,465.59,462.17,464.02,9666.0,440.1595,443.4166,440.1595,441.9214,9666.0
2022-06-03 09:40:00,464.55,465.4,463.51,463.87,3095.0,442.4262,443.2357,441.4357,441.7785,3095.0
2022-06-03 09:50:00,463.86,468.3,463.82,467.84,29030.0,441.769,445.9976,441.7309,445.5595,29030.0
2022-06-03 10:00:00,468.3,474.23,466.14,473.89,60943.0,445.9976,451.6452,443.9404,451.3214,60943.0
2022-06-03 10:10:00,474.21,474.61,471.75,473.84,16170.0,451.6261,452.0071,449.2833,451.2737,16170.0
2022-06-03 10:20:00,474.05,477.77,473.82,476.54,39864.0,451.4737,455.0166,451.2547,453.8451,39864.0
2022-06-03 10:30:00,476.32,476.97,473.52,473.52,17412.0,453.6356,454.2547,450.969,450.969,17412.0
2022-06-03 10:40:00,473.52,474.9,472.49,473.93,16513.0,450.969,452.2833,449.988,451.3594,16513.0
2022-06-03 10:50:00,474.0,475.46,474.0,475.13,5712.0,451.4261,452.8166,451.4261,452.5023,5712.0
2022-06-03 11:00:00,474.65,474.87,472.74,472.88,8337.0,452.0452,452.2547,450.2261,450.3595,8337.0
2022-06-03 11:10:00,472.82,472.95,471.1,472.35,7858.0,450.3023,450.4261,448.6642,449.8547,7858.0
2022-06-03 11:20:00,472.62,473.51,472.21,473.33,6924.0,450.1118,450.9594,449.7214,450.788,6924.0
2022-06-03 11:30:00,473.29,474.24,472.31,474.08,8634.0,450.7499,451.6547,449.8166,451.5023,8634.0
2022-06-03 11:40:00,474.08,474.31,471.66,471.66,4962.0,451.5023,451.7214,449.1976,449.1976,4962.0
2022-06-03 11:50:00,471.69,472.04,471.1,471.78,5014.0,449.2261,449.5595,448.6642,449.3118,5014.0
2022-06-03 12:00:00,472.11,473.81,471.76,473.81,10047.0,449.6261,451.2452,449.2928,451.2452,10047.0
2022-06-03 12:10:00,473.77,476.34,473.33,474.75,13094.0,451.2071,453.6547,450.788,452.1404,13094.0
2022-06-03 12:20:00,474.48,476.46,474.06,475.97,8214.0,451.8833,453.769,451.4833,453.3023,8214.0
2022-06-03 12:30:00,475.9,475.9,474.85,475.14,2835.0,453.2356,453.2356,452.2356,452.5118,2835.0
2022-06-03 12:40:00,475.47,476.1,474.84,476.1,8564.0,452.8261,453.4261,452.2261,453.4261,8564.0
2022-06-03 12:50:00,476.1,476.22,475.64,475.92,5342.0,453.4261,453.5404,452.988,453.2547,5342.0
2022-06-03 13:00:00,476.06,478.38,475.86,477.9,9290.0,453.388,455.5975,453.1975,455.1404,9290.0
2022-06-03 13:10:00,477.83,477.83,475.17,475.18,5860.0,455.0737,455.0737,452.5404,452.5499,5860.0
2022-06-03 13:20:00,475.65,476.84,475.65,476.41,4574.0,452.9975,454.1309,452.9975,453.7213,4574.0
2022-06-03 13:30:00,476.09,476.15,475.6,475.81,26696.0,453.4166,453.4737,452.9499,453.1499,26696.0
2022-06-03 13:40:00,475.61,476.48,475.61,476.48,3376.0,452.9594,453.788,452.9594,453.788,3376.0
2022-06-03 13:50:00,476.78,477.36,476.61,476.86,4074.0,454.0737,454.6261,453.9118,454.1499,4074.0
2022-06-03 14:00:00,476.42,476.42,475.18,476.4,7260.0,453.7309,453.7309,452.5499,453.7118,7260.0
2022-06-03 14:10:00,476.67,477.0,476.43,476.87,3960.0,453.969,454.2832,453.7404,454.1594,3960.0
2022-06-03 14:20:00,477.0,477.91,477.0,477.65,10508.0,454.2832,455.1499,454.2832,454.9023,10508.0
2022-06-03 14:30:00,477.69,477.69,476.33,476.52,3348.0,454.9404,454.9404,453.6451,453.8261,3348.0
2022-06-03 14:40:00,476.53,476.82,475.8,476.68,9236.0,453.8356,454.1118,453.1404,453.9785,9236.0
2022-06-03 14:50:00,476.59,477.38,476.3,477.38,5967.0,453.8928,454.6451,453.6166,454.6451,5967.0
2022-06-03 15:00:00,477.4,478.25,477.07,477.12,9995.0,454.6642,455.4737,454.3499,454.3975,9995.0
2022-06-03 15:10:00,477.34,477.41,476.51,477.16,4941.0,454.607,454.6737,453.8166,454.4356,4941.0
2022-06-03 15:20:00,477.28,478.47,477.06,478.47,10950.0,454.5499,455.6832,454.3404,455.6832,10950.0
2022-06-03 15:30:00,478.42,478.53,477.65,478.52,10621.0,455.6356,455.7404,454.9023,455.7309,10621.0
2022-06-03 15:40:00,478.27,478.45,476.73,477.72,18592.0,455.4928,455.6642,454.0261,454.969,18592.0
2022-06-03 15:50:00,477.61,478.6,477.37,478.36,61574.0,454.8642,455.807,454.6356,455.5785,61574.0
2022-06-06 09:30:00,479.27,483.94,479.27,479.78,36492.0,456.4451,460.8927,456.4451,456.9308,36492.0
2022-06-06 09:40:00,479.53,481.93,479.41,480.78,12667.0,456.6928,458.9785,456.5785,457.8832,12667.0
2022-06-06 09:50:00,480.67,480.93,477.61,477.82,8285.0,457.7785,458.0261,454.8642,455.0642,8285.0
2022-06-06 10:00:00,477.98,479.69,477.46,478.97,7825.0,455.2166,456.8451,454.7213,456.1594,7825.0
2022-06-06 10:10:00,479.68,479.72,478.01,478.02,2539.0,456.8356,456.8737,455.2451,455.2547,2539.0
2022-06-06 10:20:00,478.19,480.92,477.91,480.91,8501.0,455.4166,458.0166,455.1499,458.007,8501.0
2022-06-06 10:30:00,480.69,480.76,479.25,479.3,4031.0,457.7975,457.8642,456.4261,456.4737,4031.0
2022-06-06 10:40:00,479.75,481.44,479.44,481.43,3057.0,456.9023,458.5118,456.607,458.5023,3057.0
2022-06-06 10:50:00,481.59,482.47,481.24,482.44,5925.0,458.6546,459.4927,458.3213,459.4642,5925.0
2022-06-06 11:00:00,481.87,483.7,481.87,483.7,8181.0,458.9213,460.6642,458.9213,460.6642,8181.0
2022-06-06 11:10:00,483.22,483.41,481.66,481.66,8978.0,460.207,460.388,458.7213,458.7213,8978.0
2022-06-06 11:20:00,481.5,483.34,481.2,482.15,5272.0,458.5689,460.3213,458.2832,459.188,5272.0
2022-06-06 11:30:00,482.51,483.74,482.48,482.74,4218.0,459.5308,460.7023,459.5023,459.7499,4218.0
2022-06-06 11:40:00,482.78,483.78,482.77,483.37,4048.0,459.788,460.7403,459.7784,460.3499,4048.0
2022-06-06 11:50:00,483.31,483.31,482.7,483.24,2878.0,460.2927,460.2927,459.7118,460.2261,2878.0
2022-06-06 12:00:00,483.19,483.47,481.55,481.55,2370.0,460.1784,460.4451,458.6166,458.6166,2370.0
2022-06-06 12:10:00,481.61,481.61,479.87,480.11,4339.0,458.6737,458.6737,457.0166,457.2451,4339.0
2022-06-06 12:20:00,480.24,481.22,480.19,480.53,5929.0,457.3689,458.3023,457.3213,457.6451,5929.0
2022-06-06 12:30:00,480.63,480.93,480.53,480.83,4305.0,457.7404,458.0261,457.6451,457.9308,4305.0
2022-06-06 12:40:00,480.77,481.51,480.76,481.21,2230.0,457.8737,458.5785,457.8642,458.2927,2230.0
2022-06-06 12:50:00,481.07,481.87,480.63,481.87,4241.0,458.1594,458.9213,457.7404,458.9213,4241.0
2022-06-06 13:00:00,481.77,481.95,480.62,480.9,4401.0,458.8261,458.9975,457.7308,457.9975,4401.0
2022-06-06 13:10:00,480.87,480.97,479.35,479.54,2925.0,457.9689,458.0642,456.5213,456.7023,2925.0
2022-06-06 13:20:00,479.39,479.99,479.25,479.75,3326.0,456.5594,457.1308,456.4261,456.9023,3326.0
2022-06-06 13:30:00,479.5,480.9,479.5,480.77,3956.0,456.6642,457.9975,456.6642,457.8737,3956.0
2022-06-06 13:40:00,481.08,481.38,480.31,480.76,2200.0,458.1689,458.4546,457.4356,457.8642,2200.0
2022-06-06 13:50:00,480.9,481.41,480.58,481.21,4020.0,457.9975,458.4832,457.6927,458.2927,4020.0
2022-06-06 14:00:00,481.0,481.48,480.37,480.47,4904.0,458.0927,458.5499,457.4927,457.588,4904.0
2022-06-06 14:10:00,480.55,480.75,480.37,480.44,1699.0,457.6642,457.8547,457.4927,457.5594,1699.0
2022-06-06 14:20:00,480.42,480.42,479.4,480.14,5670.0,457.5404,457.5404,456.5689,457.2737,5670.0
2022-06-06 14:30:00,480.0,480.15,479.26,479.65,2914.0,457.1404,457.2832,456.4356,456.807,2914.0
2022-06-06 14:40:00,479.81,481.15,479.45,481.15,5399.0,456.9594,458.2356,456.6166,458.2356,5399.0
2022-06-06 14:50:00,480.76,481.63,480.13,481.22,7993.0,457.8642,458.6927,457.2642,458.3023,7993.0
2022-06-06 15:00:00,481.22,481.68,480.24,480.24,7058.0,458.3023,458.7404,457.3689,457.3689,7058.0
2022-06-06 15:10:00,480.16,480.49,480.0,480.13,5620.0,457.2927,457.607,457.1404,457.2642,5620.0
2022-06-06 15:20:00,479.77,480.41,479.47,480.12,5112.0,456.9213,457.5308,456.6356,457.2547,5112.0
2022-06-06 15:30:00,480.21,480.32,479.44,479.7,5278.0,457.3404,457.4451,456.607,456.8547,5278.0
2022-06-06 15:40:00,479.37,480.1,479.11,479.53,8464.0,456.5404,457.2356,456.2928,456.6928,8464.0
2022-06-06 15:50:00,479.92,480.72,478.67,479.08,53129.0,457.0642,457.8261,455.8737,456.2642,53129.0
2022-06-07 09:30:00,478.8,479.57,477.36,478.86,12636.0,455.9975,456.7308,454.6261,456.0547,12636.0
2022-06-07 09:40:00,478.81,480.16,478.16,479.88,6116.0,456.007,457.2927,455.388,457.0261,6116.0
2022-06-07 09:50:00,479.98,480.22,478.99,479.75,5743.0,457.1213,457.3499,456.1785,456.9023,5743.0
2022-06-07 10:00:00,479.4,480.12,478.55,479.67,6148.0,456.5689,457.2547,455.7594,456.8261,6148.0
2022-06-07 10:10:00,479.72,479.72,476.69,478.07,9644.0,456.8737,456.8737,453.988,455.3023,9644.0
2022-06-07 10:20:00,478.2,479.74,477.84,479.74,2356.0,455.4261,456.8928,455.0832,456.8928,2356.0
2022-06-07 10:30:00,479.3,480.14,478.88,479.82,4479.0,456.4737,457.2737,456.0737,456.9689,4479.0
2022-06-07 10:40:00,479.77,480.38,479.77,480.12,4483.0,456.9213,457.5023,456.9213,457.2547,4483.0
2022-06-07 10:50:00,479.89,481.69,479.86,481.35,5379.0,457.0356,458.7499,457.007,458.4261,5379.0
2022-06-07 11:00:00,481.39,481.41,480.88,481.11,5074.0,458.4642,458.4832,457.9785,458.1975,5074.0
2022-06-07 11:10:00,480.92,481.16,480.22,480.3,1940.0,458.0166,458.2451,457.3499,457.4261,1940.0
2022-06-07 11:20:00,480.46,480.85,480.2,480.74,3857.0,457.5785,457.9499,457.3308,457.8451,3857.0
2022-06-07 11:30:00,480.57,481.21,480.18,480.59,3727.0,457.6832,458.2927,457.3118,457.7023,3727.0
2022-06-07 11:40:00,480.56,481.16,480.52,480.54,1906.0,457.6737,458.2451,457.6356,457.6547,1906.0
2022-06-07 11:50:00,480.48,480.67,480.1,480.67,5722.0,457.5975,457.7785,457.2356,457.7785,5722.0
2022-06-07 12:00:00,480.66,481.08,480.13,480.56,3409.0,457.7689,458.1689,457.2642,457.6737,3409.0
2022-06-07 12:10:00,480.78,481.6,480.41,481.6,5814.0,457.8832,458.6642,457.5308,458.6642,5814.0
2022-06-07 12:20:00,481.77,483.13,481.76,482.9,4188.0,458.8261,460.1213,458.8165,459.9023,4188.0
2022-06-07 12:30:00,482.89,484.4,482.89,484.09,6027.0,459.8927,461.3308,459.8927,461.0356,6027.0
2022-06-07 12:40:00,484.15,484.78,484.13,484.68,4619.0,461.0927,461.6927,461.0737,461.5975,4619.0
2022-06-07 12:50:00,484.77,485.59,484.7,485.52,7773.0,461.6832,462.4641,461.6165,462.3975,7773.0
2022-06-07 13:00:00,485.79,486.52,485.79,486.52,3827.0,462.6546,463.3499,462.6546,463.3499,3827.0
2022-06-07 13:10:00,486.31,487.59,486.22,486.91,6668.0,463.1499,464.3689,463.0641,463.7213,6668.0
2022-06-07 13:20:00,486.78,488.48,486.78,488.4,14189.0,463.5975,465.2165,463.5975,465.1403,14189.0
2022-06-07 13:30:00,488.05,488.17,486.5,486.7,5185.0,464.807,464.9213,463.3308,463.5213,5185.0
2022-06-07 13:40:00,486.79,487.41,486.78,487.41,5852.0,463.607,464.1975,463.5975,464.1975,5852.0
2022-06-07 13:50:00,488.13,488.13,487.72,487.8,7614.0,464.8832,464.8832,464.4927,464.5689,7614.0
2022-06-07 14:00:00,487.71,489.38,487.65,489.29,8214.0,464.4832,466.0737,464.426,465.9879,8214.0
2022-06-07 14:10:00,489.24,489.79,489.07,489.41,7219.0,465.9403,466.4641,465.7784,466.1022,7219.0
2022-06-07 14:20:00,489.31,489.81,488.98,489.74,9869.0,466.007,466.4832,465.6927,466.4165,9869.0
2022-06-07 14:30:00,489.79,490.44,489.62,490.11,12013.0,466.4641,467.0832,466.3022,466.7689,12013.0
2022-06-07 14:40:00,490.05,490.42,489.3,489.32,10846.0,466.7117,467.0641,465.9975,466.0165,10846.0
2022-06-07 14:50:00,489.18,489.9,489.06,489.7,27185.0,465.8832,466.5689,465.7689,466.3784,27185.0
2022-06-07 15:00:00,489.81,489.81,489.05,489.23,8481.0,466.4832,466.4832,465.7594,465.9308,8481.0
2022-06-07 15:10:00,489.09,489.21,488.73,489.0,27475.0,465.7975,465.9117,465.4546,465.7118,27475.0
2022-06-07 15:20:00,488.91,488.97,488.24,488.35,6312.0,465.626,465.6832,464.9879,465.0927,6312.0
2022-06-07 15:30:00,488.43,489.55,488.42,489.55,16742.0,465.1689,466.2356,465.1594,466.2356,16742.0
2022-06-07 15:40:00,489.76,491.5,489.76,491.12,15677.0,466.4356,468.0927,466.4356,467.7308,15677.0
2022-06-07 15:50:00,490.89,492.3,490.47,492.05,75161.0,467.5117,468.8546,467.1117,468.6165,75161.0
2022-06-08 09:30:00,487.82,491.54,487.82,489.78,25513.0,464.5879,468.1308,464.5879,466.4546,25513.0
2022-06-08 09:40:00,489.18,489.89,488.12,489.25,10685.0,465.8832,466.5594,464.8737,465.9498,10685.0
2022-06-08 09:50:00,489.11,489.23,488.12,488.77,6545.0,465.8165,465.9308,464.8737,465.4927,6545.0
2022-06-08 10:00:00,488.6,488.6,486.0,486.61,17135.0,465.3308,465.3308,462.8546,463.4356,17135.0
2022-06-08 10:10:00,486.48,486.63,483.14,485.5,25944.0,463.3118,463.4546,460.1308,462.3784,25944.0
2022-06-08 10:20:00,485.46,485.6,484.72,485.06,4545.0,462.3403,462.4737,461.6356,461.9594,4545.0
2022-06-08 10:30:00,485.57,485.57,484.63,484.79,4314.0,462.4451,462.4451,461.5499,461.7022,4314.0
2022-06-08 10:40:00,485.1,485.42,484.28,484.97,8093.0,461.9975,462.3022,461.2165,461.8737,8093.0
2022-06-08 10:50:00,485.36,485.38,483.44,483.59,8128.0,462.2451,462.2642,460.4165,460.5594,8128.0
2022-06-08 11:00:00,483.63,483.74,482.31,483.67,16368.0,460.5975,460.7023,459.3404,460.6356,16368.0
2022-06-08 11:10:00,483.93,484.86,483.6,484.19,17832.0,460.8832,461.7689,460.5689,461.1308,17832.0
2022-06-08 11:20:00,483.97,484.25,482.93,483.57,6143.0,460.9213,461.188,459.9308,460.5403,6143.0
2022-06-08 11:30:00,483.48,483.5,480.86,481.21,14273.0,460.4546,460.4737,457.9594,458.2927,14273.0
2022-06-08 11:40:00,481.57,481.95,480.42,480.75,4858.0,458.6356,458.9975,457.5404,457.8547,4858.0
2022-06-08 11:50:00,480.61,481.8,480.38,481.51,5406.0,457.7213,458.8546,457.5023,458.5785,5406.0
2022-06-08 12:00:00,481.51,482.5,481.51,482.5,4748.0,458.5785,459.5213,458.5785,459.5213,4748.0
2022-06-08 12:10:00,482.56,483.51,482.56,483.21,4226.0,459.5785,460.4832,459.5785,460.1975,4226.0
2022-06-08 12:20:00,483.03,483.29,482.66,483.0,3761.0,460.0261,460.2737,459.6737,459.9975,3761.0
2022-06-08 12:30:00,482.81,483.13,480.96,480.97,3831.0,459.8165,460.1213,458.0546,458.0642,3831.0
2022-06-08 12:40:00,480.85,481.34,479.77,481.15,9458.0,457.9499,458.4166,456.9213,458.2356,9458.0
2022-06-08 12:50:00,481.15,481.22,480.36,481.04,2058.0,458.2356,458.3023,457.4832,458.1308,2058.0
2022-06-08 13:00:00,481.16,481.64,480.47,481.5,3903.0,458.2451,458.7023,457.588,458.5689,3903.0
2022-06-08 13:10:00,481.89,481.89,481.24,481.66,1514.0,458.9404,458.9404,458.3213,458.7213,1514.0
2022-06-08 13:20:00,481.27,481.64,480.65,480.69,3840.0,458.3499,458.7023,457.7594,457.7975,3840.0
2022-06-08 13:30:00,480.63,480.63,477.16,477.16,14300.0,457.7404,457.7404,454.4356,454.4356,14300.0
2022-06-08 13:40:00,477.56,478.75,477.25,478.75,18006.0,454.8166,455.9499,454.5213,455.9499,18006.0
2022-06-08 13:50:00,478.8,478.94,477.1,477.1,5929.0,455.9975,456.1309,454.3785,454.3785,5929.0
2022-06-08 14:00:00,477.37,477.82,476.14,477.11,10892.0,454.6356,455.0642,453.4642,454.388,10892.0
2022-06-08 14:10:00,477.1,477.29,476.52,477.09,5857.0,454.3785,454.5594,453.8261,454.369,5857.0
2022-06-08 14:20:00,477.06,477.33,476.66,477.25,5639.0,454.3404,454.5975,453.9594,454.5213,5639.0
2022-06-08 14:30:00,477.08,477.32,475.22,475.87,31525.0,454.3594,454.588,452.588,453.2071,31525.0
2022-06-08 14:40:00,475.7,476.55,475.59,476.16,5959.0,453.0452,453.8547,452.9404,453.4832,5959.0
2022-06-08 14:50:00,476.31,476.31,474.38,474.87,21923.0,453.6261,453.6261,451.788,452.2547,21923.0
2022-06-08 15:00:00,475.0,475.33,474.24,474.91,6548.0,452.3785,452.6928,451.6547,452.2928,6548.0
2022-06-08 15:10:00,475.28,475.92,474.68,474.68,11335.0,452.6452,453.2547,452.0737,452.0737,11335.0
2022-06-08 15:20:00,474.92,475.0,474.44,474.44,12988.0,452.3023,452.3785,451.8452,451.8452,12988.0
2022-06-08 15:30:00,474.66,475.0,474.5,474.7,34816.0,452.0547,452.3785,451.9023,452.0928,34816.0
2022-06-08 15:40:00,474.79,474.89,473.18,473.25,41040.0,452.1785,452.2737,450.6452,450.7118,41040.0
2022-06-08 15:50:00,473.26,473.73,472.06,472.44,65540.0,450.7214,451.169,449.5785,449.9404,65540.0
2022-06-09 09:30:00,470.26,471.25,467.31,471.06,19367.0,447.8642,448.8071,445.0547,448.6261,19367.0
2022-06-09 09:40:00,470.92,470.99,468.81,469.5,7212.0,448.4928,448.5595,446.4833,447.1404,7212.0
2022-06-09 09:50:00,469.58,470.75,467.53,468.86,26322.0,447.2166,448.3309,445.2642,446.5309,26322.0
2022-06-09 10:00:00,468.74,469.07,468.13,468.81,7049.0,446.4166,446.7309,445.8357,446.4833,7049.0
2022-06-09 10:10:00,468.81,469.44,467.22,469.35,15954.0,446.4833,447.0833,444.969,446.9976,15954.0
2022-06-09 10:20:00,469.31,469.32,466.55,466.56,5378.0,446.9595,446.969,444.3309,444.3404,5378.0
2022-06-09 10:30:00,466.86,468.06,465.51,466.2,21517.0,444.6262,445.769,443.3404,443.9976,21517.0
2022-06-09 10:40:00,466.21,466.66,465.43,465.58,7565.0,444.0071,444.4357,443.2643,443.4071,7565.0
2022-06-09 10:50:00,465.61,465.61,464.24,464.94,9822.0,443.4357,443.4357,442.1309,442.7976,9822.0
2022-06-09 11:00:00,464.82,465.11,462.67,463.2,13884.0,442.6833,442.9595,440.6357,441.1405,13884.0
2022-06-09 11:10:00,463.05,463.79,462.75,462.79,30791.0,440.9976,441.7024,440.7119,440.75,30791.0
2022-06-09 11:20:00,462.94,464.66,462.43,463.43,15969.0,440.8928,442.5309,440.4071,441.3595,15969.0
2022-06-09 11:30:00,463.78,464.33,463.34,464.33,9049.0,441.6928,442.2166,441.2738,442.2166,9049.0
2022-06-09 11:40:00,464.5,465.66,464.14,464.25,5255.0,442.3785,443.4833,442.0357,442.1405,5255.0
2022-06-09 11:50:00,464.2,465.6,464.08,465.51,2388.0,442.0928,443.4262,441.9785,443.3404,2388.0
2022-06-09 12:00:00,465.38,466.87,465.38,466.56,7002.0,443.2166,444.6357,443.2166,444.3404,7002.0
2022-06-09 12:10:00,466.53,466.7,466.14,466.34,2416.0,444.3119,444.4738,443.9404,444.1309,2416.0
2022-06-09 12:20:00,466.57,468.3,466.57,467.7,3562.0,444.35,445.9976,444.35,445.4261,3562.0
2022-06-09 12:30:00,468.06,468.96,467.82,468.85,3901.0,445.769,446.6261,445.5404,446.5214,3901.0
2022-06-09 12:40:00,468.95,469.09,468.45,468.63,19549.0,446.6166,446.7499,446.1404,446.3119,19549.0
2022-06-09 12:50:00,468.88,469.93,468.87,469.87,2880.0,446.5499,447.5499,446.5404,447.4928,2880.0
2022-06-09 13:00:00,469.87,469.99,469.29,469.5,7406.0,447.4928,447.6071,446.9404,447.1404,7406.0
2022-06-09 13:10:00,469.4,470.1,469.4,470.08,3232.0,447.0452,447.7118,447.0452,447.6928,3232.0
2022-06-09 13:20:00,469.6,469.96,469.23,469.41,3463.0,447.2357,447.5785,446.8833,447.0547,3463.0
2022-06-09 13:30:00,469.44,469.53,468.57,468.93,10935.0,447.0833,447.169,446.2547,446.5976,10935.0
2022-06-09 13:40:00,469.01,469.91,468.88,469.55,2023.0,446.6738,447.5309,446.5499,447.188,2023.0
2022-06-09 13:50:00,469.69,470.61,469.64,470.54,2634.0,447.3214,448.1976,447.2738,448.1309,2634.0
2022-06-09 14:00:00,470.37,470.37,469.66,469.66,2101.0,447.969,447.969,447.2928,447.2928,2101.0
2022-06-09 14:10:00,469.63,469.76,468.42,468.43,4028.0,447.2642,447.388,446.1119,446.1214,4028.0
2022-06-09 14:20:00,468.73,468.79,468.22,468.72,3866.0,446.4071,446.4642,445.9214,446.3976,3866.0
2022-06-09 14:30:00,468.61,469.36,468.47,468.48,13460.0,446.2928,447.0071,446.1595,446.169,13460.0
2022-06-09 14:40:00,468.52,469.97,468.52,469.97,61982.0,446.2071,447.588,446.2071,447.588,61982.0
2022-06-09 14:50:00,469.95,470.61,469.55,469.79,11391.0,447.569,448.1976,447.188,447.4166,11391.0
2022-06-09 15:00:00,469.58,470.05,467.41,467.48,13732.0,447.2166,447.6642,445.15,445.2166,13732.0
2022-06-09 15:10:00,467.55,467.99,467.02,467.61,10917.0,445.2833,445.7023,444.7785,445.3404,10917.0
2022-06-09 15:20:00,467.61,467.99,466.2,466.2,4442.0,445.3404,445.7023,443.9976,443.9976,4442.0
2022-06-09 15:30:00,466.19,466.22,465.56,465.56,9511.0,443.9881,444.0166,443.3881,443.3881,9511.0
2022-06-09 15:40:00,465.31,465.31,462.9,463.19,20686.0,443.15,443.15,440.8547,441.1309,20686.0
2022-06-09 15:50:00,463.0,464.13,462.51,462.91,57909.0,440.95,442.0262,440.4833,440.8643,57909.0
2022-06-10 09:30:00,459.35,460.41,453.0,454.41,65677.0,437.4738,438.4833,431.4262,432.7691,65677.0
2022-06-10 09:40:00,454.32,458.87,454.32,458.82,8521.0,432.6834,437.0167,432.6834,436.969,8521.0
2022-06-10 09:50:00,458.73,460.96,458.19,460.64,12537.0,436.8833,439.0071,436.3691,438.7024,12537.0
2022-06-10 10:00:00,460.84,461.22,458.48,459.51,11107.0,438.8928,439.2548,436.6452,437.6262,11107.0
2022-06-10 10:10:00,458.91,459.33,457.27,457.27,6710.0,437.0548,437.4548,435.4929,435.4929,6710.0
2022-06-10 10:20:00,457.57,458.02,454.82,454.82,11318.0,435.7786,436.2071,433.1595,433.1595,11318.0
2022-06-10 10:30:00,455.0,458.69,454.87,457.8,4804.0,433.331,436.8452,433.2072,435.9976,4804.0
2022-06-10 10:40:00,458.25,459.91,457.84,459.91,20599.0,436.4262,438.0071,436.0357,438.0071,20599.0
2022-06-10 10:50:00,459.92,460.47,457.93,457.93,4884.0,438.0167,438.5405,436.1214,436.1214,4884.0
2022-06-10 11:00:00,457.56,459.13,457.18,457.99,4212.0,435.7691,437.2643,435.4072,436.1786,4212.0
2022-06-10 11:10:00,457.8,458.2,457.05,457.92,3289.0,435.9976,436.3786,435.2833,436.1119,3289.0
2022-06-10 11:20:00,458.35,458.81,457.44,458.22,2850.0,436.5214,436.9595,435.6548,436.3976,2850.0
2022-06-10 11:30:00,458.0,458.69,457.16,457.99,3995.0,436.1881,436.8452,435.3881,436.1786,3995.0
2022-06-10 11:40:00,457.97,459.21,457.96,458.56,11598.0,436.1595,437.3405,436.15,436.7214,11598.0
2022-06-10 11:50:00,458.3,459.37,457.87,459.37,28025.0,436.4738,437.4929,436.0643,437.4929,28025.0
2022-06-10 12:00:00,459.37,460.88,459.2,460.88,3729.0,437.4929,438.9309,437.331,438.9309,3729.0
2022-06-10 12:10:00,461.2,463.49,461.2,463.27,9084.0,439.2357,441.4166,439.2357,441.2071,9084.0
2022-06-10 12:20:00,463.64,463.84,462.07,462.46,4942.0,441.5595,441.75,440.0643,440.4357,4942.0
2022-06-10 12:30:00,462.6,462.61,461.78,462.16,2817.0,440.569,440.5786,439.7881,440.15,2817.0
2022-06-10 12:40:00,462.34,462.34,461.54,461.54,1301.0,440.3214,440.3214,439.5595,439.5595,1301.0
2022-06-10 12:50:00,461.66,462.03,460.97,461.38,4570.0,439.6738,440.0262,439.0167,439.4071,4570.0
2022-06-10 13:00:00,461.08,461.78,460.97,461.56,3446.0,439.1214,439.7881,439.0167,439.5786,3446.0
2022-06-10 13:10:00,461.65,461.85,460.79,461.85,2658.0,439.6643,439.8547,438.8452,439.8547,2658.0
2022-06-10 13:20:00,461.75,462.48,461.5,462.47,2123.0,439.7595,440.4547,439.5214,440.4452,2123.0
2022-06-10 13:30:00,462.73,463.2,462.37,462.59,9060.0,440.6928,441.1405,440.35,440.5595,9060.0
2022-06-10 13:40:00,462.67,463.37,462.46,462.97,23090.0,440.6357,441.3024,440.4357,440.9214,23090.0
2022-06-10 13:50:00,463.1,463.3,461.91,462.33,10323.0,441.0452,441.2357,439.9119,440.3119,10323.0
2022-06-10 14:00:00,462.24,462.54,461.16,462.3,6335.0,440.2262,440.5119,439.1976,440.2833,6335.0
2022-06-10 14:10:00,462.86,463.42,462.02,463.42,4513.0,440.8166,441.35,440.0167,441.35,4513.0
2022-06-10 14:20:00,463.24,463.96,462.77,462.95,5881.0,441.1786,441.8643,440.7309,440.9024,5881.0
2022-06-10 14:30:00,463.05,463.66,462.87,463.66,4051.0,440.9976,441.5785,440.8262,441.5785,4051.0
2022-06-10 14:40:00,463.38,463.76,462.72,463.68,2623.0,441.3119,441.6738,440.6833,441.5976,2623.0
2022-06-10 14:50:00,463.42,464.68,463.39,464.22,5726.0,441.35,442.55,441.3214,442.1119,5726.0
2022-06-10 15:00:00,464.1,464.85,463.73,464.24,8573.0,441.9976,442.7119,441.6452,442.1309,8573.0
2022-06-10 15:10:00,464.78,465.52,464.55,465.1,9061.0,442.6452,443.35,442.4262,442.95,9061.0
2022-06-10 15:20:00,464.95,464.96,463.37,464.35,3112.0,442.8071,442.8166,441.3024,442.2357,3112.0
2022-06-10 15:30:00,464.34,465.62,464.01,464.8,11345.0,442.2262,443.4452,441.9119,442.6643,11345.0
2022-06-10 15:40:00,464.86,465.12,461.76,461.9,17427.0,442.7214,442.969,439.769,439.9024,17427.0
2022-06-10 15:50:00,461.79,465.84,461.48,464.64,170814.0,439.7976,443.6547,439.5024,442.5119,170814.0
2022-06-13 09:30:00,459.77,461.75,458.29,458.95,31208.0,437.8738,439.7595,436.4643,437.0929,31208.0
2022-06-13 09:40:00,459.11,460.43,458.4,460.14,29245.0,437.2452,438.5024,436.5691,438.2262,29245.0
2022-06-13 09:50:00,460.89,462.28,460.41,461.95,17731.0,438.9405,440.2643,438.4833,439.95,17731.0
2022-06-13 10:00:00,462.39,462.4,460.75,461.03,42655.0,440.369,440.3786,438.8071,439.0738,42655.0
2022-06-13 10:10:00,460.89,460.89,458.7,458.7,36036.0,438.9405,438.9405,436.8548,436.8548,36036.0
2022-06-13 10:20:00,458.7,459.61,458.3,458.64,24730.0,436.8548,437.7214,436.4738,436.7976,24730.0
2022-06-13 10:30:00,458.6,460.91,458.59,460.46,21557.0,436.7595,438.9595,436.75,438.5309,21557.0
2022-06-13 10:40:00,460.45,460.52,458.73,458.74,19954.0,438.5214,438.5881,436.8833,436.8929,19954.0
2022-06-13 10:50:00,458.74,459.42,457.56,458.86,24817.0,436.8929,437.5405,435.7691,437.0071,24817.0
2022-06-13 11:00:00,458.68,459.32,458.62,458.62,14647.0,436.8357,437.4452,436.7786,436.7786,14647.0
2022-06-13 11:10:00,458.47,459.0,457.75,459.0,9508.0,436.6357,437.1405,435.95,437.1405,9508.0
2022-06-13 11:20:00,458.87,461.51,458.81,460.09,17354.0,437.0167,439.5309,436.9595,438.1786,17354.0
2022-06-13 11:30:00,460.11,462.02,458.6,461.56,15737.0,438.1976,440.0167,436.7595,439.5786,15737.0
2022-06-13 11:40:00,461.94,464.42,461.57,463.33,8290.0,439.9405,442.3024,439.5881,441.2643,8290.0
2022-06-13 11:50:00,463.36,463.91,461.17,461.7,18517.0,441.2928,441.8166,439.2071,439.7119,18517.0
2022-06-13 12:00:00,462.2,465.02,461.96,463.59,17167.0,440.1881,442.8738,439.9595,441.5119,17167.0
2022-06-13 12:10:00,463.43,464.39,461.19,462.05,16341.0,441.3595,442.2738,439.2262,440.0452,16341.0
2022-06-13 12:20:00,462.06,462.77,461.09,461.31,8861.0,440.0547,440.7309,439.1309,439.3405,8861.0
2022-06-13 12:30:00,461.39,463.35,460.63,462.25,16175.0,439.4167,441.2833,438.6928,440.2357,16175.0
2022-06-13 12:40:00,461.94,461.94,459.89,461.46,17500.0,439.9405,439.9405,437.9881,439.4833,17500.0
2022-06-13 12:50:00,461.1,462.01,461.09,461.53,10001.0,439.1405,440.0071,439.1309,439.55,10001.0
2022-06-13 13:00:00,461.42,462.01,461.27,462.01,9078.0,439.4452,440.0071,439.3024,440.0071,9078.0
2022-06-13 13:10:00,461.99,462.32,461.55,461.81,6936.0,439.9881,440.3024,439.569,439.8167,6936.0
2022-06-13 13:20:00,461.8,461.87,461.31,461.66,10498.0,439.8071,439.8738,439.3405,439.6738,10498.0
2022-06-13 13:30:00,461.75,461.86,460.37,461.86,14784.0,439.7595,439.8643,438.4452,439.8643,14784.0
2022-06-13 13:40:00,461.86,465.28,461.86,465.28,9909.0,439.8643,443.1214,439.8643,443.1214,9909.0
2022-06-13 13:50:00,465.51,465.76,463.98,465.2,8372.0,443.3404,443.5785,441.8833,443.0452,8372.0
2022-06-13 14:00:00,465.13,465.57,463.55,463.7,15461.0,442.9785,443.3976,441.4738,441.6166,15461.0
2022-06-13 14:10:00,463.63,464.01,462.99,463.36,7660.0,441.55,441.9119,440.9405,441.2928,7660.0
2022-06-13 14:20:00,463.52,464.1,462.62,462.95,7821.0,441.4452,441.9976,440.5881,440.9024,7821.0
2022-06-13 14:30:00,463.25,463.98,462.12,463.56,20183.0,441.1881,441.8833,440.1119,441.4833,20183.0
2022-06-13 14:40:00,463.21,463.85,462.3,462.69,6818.0,441.15,441.7595,440.2833,440.6547,6818.0
2022-06-13 14:50:00,462.74,462.83,461.56,461.97,7982.0,440.7024,440.7881,439.5786,439.969,7982.0
2022-06-13 15:00:00,461.62,462.23,460.9,461.31,7733.0,439.6357,440.2167,438.95,439.3405,7733.0
2022-06-13 15:10:00,461.14,463.6,461.14,461.83,12645.0,439.1786,441.5214,439.1786,439.8357,12645.0
2022-06-13 15:20:00,461.64,461.86,460.25,460.27,36237.0,439.6547,439.8643,438.3309,438.35,36237.0
2022-06-13 15:30:00,460.15,460.41,458.6,459.81,36170.0,438.2357,438.4833,436.7595,437.9119,36170.0
2022-06-13 15:40:00,459.75,459.99,458.89,459.2,39415.0,437.8548,438.0833,437.0357,437.331,39415.0
2022-06-13 15:50:00,459.2,461.25,458.19,461.22,93085.0,437.331,439.2833,436.3691,439.2548,93085.0
2022-06-14 09:30:00,459.97,462.96,458.07,461.67,27424.0,438.0643,440.9119,436.2548,439.6833,27424.0
2022-06-14 09:40:00,461.72,461.76,459.83,460.21,6938.0,439.7309,439.769,437.9309,438.2929,6938.0
2022-06-14 09:50:00,459.8,460.24,459.26,459.27,3239.0,437.9024,438.3214,437.3881,437.3976,3239.0
2022-06-14 10:00:00,459.19,459.92,458.16,458.43,11198.0,437.3214,438.0167,436.3405,436.5976,11198.0
2022-06-14 10:10:00,457.67,458.41,457.4,457.5,4680.0,435.8738,436.5786,435.6167,435.7119,4680.0
2022-06-14 10:20:00,457.46,457.67,456.15,456.15,6964.0,435.6738,435.8738,434.4262,434.4262,6964.0
2022-06-14 10:30:00,455.98,456.0,454.1,454.1,5765.0,434.2643,434.2834,432.4738,432.4738,5765.0
2022-06-14 10:40:00,453.82,456.01,452.53,455.59,32889.0,432.2072,434.2929,430.9786,433.8929,32889.0
2022-06-14 10:50:00,455.18,458.08,455.18,456.5,9985.0,433.5024,436.2643,433.5024,434.7595,9985.0
2022-06-14 11:00:00,457.18,457.81,455.33,455.69,9794.0,435.4072,436.0072,433.6453,433.9881,9794.0
2022-06-14 11:10:00,455.68,455.68,453.33,453.33,7202.0,433.9786,433.9786,431.7405,431.7405,7202.0
2022-06-14 11:20:00,453.2,453.81,452.06,452.61,5436.0,431.6167,432.1976,430.531,431.0548,5436.0
2022-06-14 11:30:00,452.53,453.47,452.05,453.47,4036.0,430.9786,431.8738,430.5215,431.8738,4036.0
2022-06-14 11:40:00,453.26,454.01,453.09,453.43,4246.0,431.6738,432.3881,431.5119,431.8357,4246.0
2022-06-14 11:50:00,453.42,453.69,452.95,453.41,5666.0,431.8262,432.0834,431.3786,431.8167,5666.0
2022-06-14 12:00:00,453.35,453.83,452.1,453.14,5857.0,431.7596,432.2167,430.5691,431.5596,5857.0
2022-06-14 12:10:00,453.22,453.85,452.17,453.42,3349.0,431.6357,432.2357,430.6358,431.8262,3349.0
2022-06-14 12:20:00,453.64,453.98,452.1,452.24,6082.0,432.0357,432.3596,430.5691,430.7024,6082.0
2022-06-14 12:30:00,452.18,452.18,450.42,450.96,4146.0,430.6453,430.6453,428.9691,429.4834,4146.0
2022-06-14 12:40:00,450.92,451.1,448.72,449.65,14795.0,429.4453,429.6167,427.3501,428.2358,14795.0
2022-06-14 12:50:00,449.64,449.81,449.0,449.81,5053.0,428.2262,428.3881,427.6167,428.3881,5053.0
2022-06-14 13:00:00,450.31,451.56,450.08,451.1,4275.0,428.8643,430.0548,428.6453,429.6167,4275.0
2022-06-14 13:10:00,451.51,452.68,450.7,452.68,6454.0,430.0072,431.1215,429.2358,431.1215,6454.0
2022-06-14 13:20:00,452.71,453.33,451.24,451.24,3802.0,431.15,431.7405,429.75,429.75,3802.0
2022-06-14 13:30:00,450.72,451.04,449.74,449.75,4326.0,429.2548,429.5596,428.3215,428.331,4326.0
2022-06-14 13:40:00,449.74,450.3,448.54,449.3,8617.0,428.3215,428.8548,427.1786,427.9024,8617.0
2022-06-14 13:50:00,449.56,451.55,449.53,450.94,2595.0,428.1501,430.0453,428.1215,429.4643,2595.0
2022-06-14 14:00:00,450.48,451.83,450.48,451.73,3498.0,429.0262,430.3119,429.0262,430.2167,3498.0
2022-06-14 14:10:00,451.7,451.7,449.97,450.83,5595.0,430.1881,430.1881,428.5405,429.3596,5595.0
2022-06-14 14:20:00,451.2,451.94,450.74,450.84,10315.0,429.7119,430.4167,429.2739,429.3691,10315.0
2022-06-14 14:30:00,450.52,451.87,450.0,451.8,10853.0,429.0643,430.35,428.5691,430.2834,10853.0
2022-06-14 14:40:00,451.85,451.85,450.42,450.42,8899.0,430.331,430.331,428.9691,428.9691,8899.0
2022-06-14 14:50:00,450.45,452.1,450.21,452.1,7287.0,428.9977,430.5691,428.7691,430.5691,7287.0
2022-06-14 15:00:00,451.74,452.98,451.73,452.3,6168.0,430.2262,431.4072,430.2167,430.7596,6168.0
2022-06-14 15:10:00,452.27,452.28,450.64,450.65,8811.0,430.731,430.7405,429.1786,429.1881,8811.0
2022-06-14 15:20:00,450.95,452.02,450.74,451.94,20594.0,429.4739,430.4929,429.2739,430.4167,20594.0
2022-06-14 15:30:00,451.94,454.27,451.83,453.96,14041.0,430.4167,432.6357,430.3119,432.3405,14041.0
2022-06-14 15:40:00,454.32,455.13,453.57,455.04,19407.0,432.6834,433.4548,431.9691,433.3691,19407.0
2022-06-14 15:50:00,455.13,455.14,453.65,454.5,68266.0,433.4548,433.4643,432.0453,432.8548,68266.0
2022-06-15 09:30:00,456.26,462.54,456.26,461.57,37937.0,434.531,440.5119,434.531,439.5881,37937.0
2022-06-15 09:40:00,460.86,462.65,459.15,460.05,27000.0,438.9119,440.6166,437.2833,438.1405,27000.0
2022-06-15 09:50:00,460.85,461.02,458.98,458.98,8039.0,438.9024,439.0643,437.1214,437.1214,8039.0
2022-06-15 10:00:00,458.99,460.0,457.89,458.0,9733.0,437.131,438.0929,436.0833,436.1881,9733.0
2022-06-15 10:10:00,458.16,458.16,456.08,456.52,8248.0,436.3405,436.3405,434.3595,434.7786,8248.0
2022-06-15 10:20:00,456.6,458.91,456.32,458.33,4646.0,434.8548,437.0548,434.5881,436.5024,4646.0
2022-06-15 10:30:00,458.41,458.99,456.99,457.35,7160.0,436.5786,437.131,435.2262,435.5691,7160.0
2022-06-15 10:40:00,456.94,457.04,454.49,454.86,6667.0,435.1786,435.2738,432.8453,433.1976,6667.0
2022-06-15 10:50:00,454.9,455.0,453.67,454.72,7188.0,433.2357,433.331,432.0643,433.0643,7188.0
2022-06-15 11:00:00,454.46,454.46,452.68,452.77,4100.0,432.8167,432.8167,431.1215,431.2072,4100.0
2022-06-15 11:10:00,452.43,453.24,451.76,452.85,14917.0,430.8834,431.6548,430.2453,431.2834,14917.0
2022-06-15 11:20:00,453.26,454.64,452.6,454.07,11116.0,431.6738,432.9881,431.0453,432.4453,11116.0
2022-06-15 11:30:00,454.46,454.73,453.76,453.76,4692.0,432.8167,433.0738,432.15,432.15,4692.0
2022-06-15 11:40:00,453.6,454.23,453.22,454.0,6721.0,431.9976,432.5976,431.6357,432.3786,6721.0
2022-06-15 11:50:00,454.46,454.81,453.58,454.34,13294.0,432.8167,433.15,431.9786,432.7024,13294.0
2022-06-15 12:00:00,454.47,454.47,453.08,453.08,450.0,432.8262,432.8262,431.5024,431.5024,450.0
2022-06-15 12:10:00,453.13,453.48,452.43,452.71,3405.0,431.55,431.8834,430.8834,431.15,3405.0
2022-06-15 12:20:00,452.96,454.19,452.94,453.93,3643.0,431.3881,432.5595,431.3691,432.3119,3643.0
2022-06-15 12:30:00,454.04,454.28,453.33,453.66,6583.0,432.4167,432.6453,431.7405,432.0548,6583.0
2022-06-15 12:40:00,453.51,453.91,452.83,452.91,3277.0,431.9119,432.2929,431.2643,431.3405,3277.0
2022-06-15 12:50:00,452.57,452.59,451.21,451.62,4068.0,431.0167,431.0357,429.7215,430.1119,4068.0
2022-06-15 13:00:00,451.53,452.48,451.43,451.73,3427.0,430.0262,430.931,429.931,430.2167,3427.0
2022-06-15 13:10:00,451.9,452.23,451.68,452.08,3004.0,430.3786,430.6929,430.1691,430.55,3004.0
2022-06-15 13:20:00,452.42,452.42,451.6,451.74,22337.0,430.8738,430.8738,430.0929,430.2262,22337.0
2022-06-15 13:30:00,451.99,452.19,451.66,451.69,1051.0,430.4643,430.6548,430.15,430.1786,1051.0
2022-06-15 13:40:00,451.48,451.55,450.4,450.4,3949.0,429.9786,430.0453,428.95,428.95,3949.0
2022-06-15 13:50:00,450.22,452.3,449.9,452.29,5965.0,428.7786,430.7596,428.4739,430.75,5965.0
2022-06-15 14:00:00,452.49,452.6,449.11,450.29,4868.0,430.9405,431.0453,427.7215,428.8453,4868.0
2022-06-15 14:10:00,450.0,452.69,449.9,452.2,16574.0,428.5691,431.131,428.4739,430.6643,16574.0
2022-06-15 14:20:00,451.89,452.11,450.13,450.7,6795.0,430.3691,430.5786,428.6929,429.2358,6795.0
2022-06-15 14:30:00,450.38,453.34,447.69,453.34,11207.0,428.931,431.75,426.3691,431.75,11207.0
2022-06-15 14:40:00,452.97,456.15,452.67,455.45,7541.0,431.3977,434.4262,431.1119,433.7595,7541.0
2022-06-15 14:50:00,455.56,456.19,453.59,454.03,6076.0,433.8643,434.4643,431.9881,432.4072,6076.0
2022-06-15 15:00:00,453.95,455.57,453.95,455.23,5285.0,432.331,433.8738,432.331,433.55,5285.0
2022-06-15 15:10:00,455.19,455.32,453.79,454.16,9114.0,433.5119,433.6357,432.1786,432.531,9114.0
2022-06-15 15:20:00,454.51,457.51,454.51,457.51,6829.0,432.8643,435.7214,432.8643,435.7214,6829.0
2022-06-15 15:30:00,457.64,459.26,456.88,457.82,15410.0,435.8452,437.3881,435.1214,436.0167,15410.0
2022-06-15 15:40:00,457.47,458.23,455.98,457.68,36442.0,435.6833,436.4071,434.2643,435.8833,36442.0
2022-06-15 15:50:00,457.57,459.01,455.77,458.73,119083.0,435.7786,437.15,434.0643,436.8833,119083.0
2022-06-16 09:30:00,454.65,458.74,454.52,454.92,15194.0,432.9976,436.8929,432.8738,433.2548,15194.0
2022-06-16 09:40:00,454.02,456.32,453.1,456.32,16664.0,432.3976,434.5881,431.5215,434.5881,16664.0
2022-06-16 09:50:00,456.32,457.49,455.35,456.57,9317.0,434.5881,435.7024,433.6643,434.8262,9317.0
2022-06-16 10:00:00,457.0,458.24,455.57,455.78,11632.0,435.2357,436.4167,433.8738,434.0738,11632.0
2022-06-16 10:10:00,455.33,456.14,454.0,455.43,14567.0,433.6453,434.4167,432.3786,433.7405,14567.0
2022-06-16 10:20:00,455.5,457.21,455.49,457.21,14156.0,433.8072,435.4357,433.7976,435.4357,14156.0
2022-06-16 10:30:00,456.99,457.07,454.51,454.52,7332.0,435.2262,435.3024,432.8643,432.8738,7332.0
2022-06-16 10:40:00,454.67,454.67,450.73,451.44,6854.0,433.0167,433.0167,429.2643,429.9405,6854.0
2022-06-16 10:50:00,450.33,451.13,449.81,450.29,11517.0,428.8834,429.6453,428.3881,428.8453,11517.0
2022-06-16 11:00:00,450.13,451.5,449.66,450.72,9808.0,428.6929,429.9977,428.2453,429.2548,9808.0
2022-06-16 11:10:00,450.83,452.44,450.21,452.21,32071.0,429.3596,430.8929,428.7691,430.6738,32071.0
2022-06-16 11:20:00,451.68,452.82,451.56,451.71,4979.0,430.1691,431.2548,430.0548,430.1977,4979.0
2022-06-16 11:30:00,451.7,452.6,451.35,452.6,26218.0,430.1881,431.0453,429.8548,431.0453,26218.0
2022-06-16 11:40:00,452.56,452.8,451.08,451.75,5515.0,431.0072,431.2357,429.5977,430.2358,5515.0
2022-06-16 11:50:00,451.55,453.2,451.33,453.2,10170.0,430.0453,431.6167,429.8358,431.6167,10170.0
2022-06-16 12:00:00,453.29,453.48,452.31,452.31,5717.0,431.7024,431.8834,430.7691,430.7691,5717.0
2022-06-16 12:10:00,452.48,453.02,452.25,452.95,2462.0,430.931,431.4453,430.7119,431.3786,2462.0
2022-06-16 12:20:00,451.79,452.48,451.04,451.9,3949.0,430.2738,430.931,429.5596,430.3786,3949.0
2022-06-16 12:30:00,451.78,452.75,450.85,451.28,12414.0,430.2643,431.1881,429.3786,429.7881,12414.0
2022-06-16 12:40:00,450.57,451.57,450.02,451.25,6689.0,429.1119,430.0643,428.5881,429.7596,6689.0
2022-06-16 12:50:00,451.26,451.41,450.28,450.92,7119.0,429.7691,429.9119,428.8358,429.4453,7119.0
2022-06-16 13:00:00,451.11,454.0,450.82,453.74,10693.0,429.6262,432.3786,429.35,432.131,10693.0
2022-06-16 13:10:00,452.98,453.71,452.96,453.42,5702.0,431.4072,432.1024,431.3881,431.8262,5702.0
2022-06-16 13:20:00,453.34,454.75,452.54,454.75,11382.0,431.75,433.0929,430.9881,433.0929,11382.0
2022-06-16 13:30:00,454.69,454.69,453.5,454.0,5661.0,433.0357,433.0357,431.9024,432.3786,5661.0
2022-06-16 13:40:00,454.0,454.25,452.83,452.87,4451.0,432.3786,432.6167,431.2643,431.3024,4451.0
2022-06-16 13:50:00,453.0,453.0,451.57,451.57,5397.0,431.4262,431.4262,430.0643,430.0643,5397.0
2022-06-16 14:00:00,451.45,451.9,450.67,451.06,6165.0,429.95,430.3786,429.2072,429.5786,6165.0
2022-06-16 14:10:00,451.19,451.19,450.26,450.26,5407.0,429.7024,429.7024,428.8167,428.8167,5407.0
2022-06-16 14:20:00,450.09,451.65,450.09,451.49,16155.0,428.6548,430.1405,428.6548,429.9881,16155.0
2022-06-16 14:30:00,451.45,451.81,449.43,450.52,10525.0,429.95,430.2929,428.0262,429.0643,10525.0
2022-06-16 14:40:00,450.94,451.82,448.72,448.72,7223.0,429.4643,430.3024,427.3501,427.3501,7223.0
2022-06-16 14:50:00,448.91,449.43,448.65,448.94,10900.0,427.531,428.0262,427.2834,427.5596,10900.0
2022-06-16 15:00:00,449.27,450.01,448.93,450.01,8916.0,427.8739,428.5786,427.5501,428.5786,8916.0
2022-06-16 15:10:00,450.31,451.01,449.67,450.36,13439.0,428.8643,429.531,428.2548,428.912,13439.0
2022-06-16 15:20:00,450.33,450.94,449.75,449.95,11108.0,428.8834,429.4643,428.331,428.5215,11108.0
2022-06-16 15:30:00,450.09,450.15,448.66,449.53,34757.0,428.6548,428.712,427.2929,428.1215,34757.0
2022-06-16 15:40:00,449.65,450.16,447.57,447.71,25832.0,428.2358,428.7215,426.2548,426.3882,25832.0
2022-06-16 15:50:00,447.82,449.53,447.59,449.42,118286.0,426.4929,428.1215,426.2739,428.0167,118286.0
2022-06-17 09:30:00,447.0,450.86,447.0,449.09,173388.0,425.712,429.3881,425.712,427.7024,173388.0
2022-06-17 09:40:00,450.09,451.74,449.25,449.71,9675.0,428.6548,430.2262,427.8548,428.2929,9675.0
2022-06-17 09:50:00,449.55,451.26,448.17,448.23,18682.0,428.1405,429.7691,426.8262,426.8834,18682.0
2022-06-17 10:00:00,448.44,450.02,448.11,448.69,6781.0,427.0834,428.5881,426.7691,427.3215,6781.0
2022-06-17 10:10:00,448.48,448.73,447.42,447.52,5768.0,427.1215,427.3596,426.112,426.2072,5768.0
2022-06-17 10:20:00,447.23,447.6,443.44,444.31,5243.0,425.931,426.2834,422.3215,423.1501,5243.0
2022-06-17 10:30:00,444.61,444.61,441.14,442.01,11782.0,423.4358,423.4358,420.131,420.9596,11782.0
2022-06-17 10:40:00,441.04,441.52,439.92,439.93,8535.0,420.0358,420.4929,418.9691,418.9787,8535.0
2022-06-17 10:50:00,439.37,439.73,436.07,439.49,18618.0,418.4453,418.7882,415.3025,418.5596,18618.0
2022-06-17 11:00:00,438.97,441.68,438.77,441.68,5031.0,418.0644,420.6453,417.8739,420.6453,5031.0
2022-06-17 11:10:00,441.29,442.82,441.16,442.63,6437.0,420.2739,421.731,420.1501,421.5501,6437.0
2022-06-17 11:20:00,442.58,442.58,440.46,442.16,9356.0,421.5025,421.5025,419.4834,421.1025,9356.0
2022-06-17 11:30:00,442.28,443.42,442.0,442.45,3709.0,421.2168,422.3025,420.9501,421.3787,3709.0
2022-06-17 11:40:00,442.73,442.74,440.71,440.85,15198.0,421.6453,421.6548,419.7215,419.8549,15198.0
2022-06-17 11:50:00,440.69,440.75,439.33,440.23,6962.0,419.7025,419.7596,418.4072,419.2644,6962.0
2022-06-17 12:00:00,439.84,440.09,438.97,439.52,6307.0,418.893,419.1311,418.0644,418.5882,6307.0
2022-06-17 12:10:00,439.55,440.72,439.21,439.8,4671.0,418.6168,419.731,418.293,418.8549,4671.0
2022-06-17 12:20:00,440.07,440.51,438.91,440.23,9961.0,419.112,419.531,418.0072,419.2644,9961.0
2022-06-17 12:30:00,440.31,440.31,439.08,439.79,5935.0,419.3406,419.3406,418.1692,418.8453,5935.0
2022-06-17 12:40:00,439.79,440.0,438.1,439.22,11643.0,418.8453,419.0453,417.2358,418.3025,11643.0
2022-06-17 12:50:00,439.18,441.03,438.68,440.77,7329.0,418.2644,420.0263,417.7882,419.7787,7329.0
2022-06-17 13:00:00,440.45,443.66,440.12,443.62,5286.0,419.4739,422.531,419.1596,422.4929,5286.0
2022-06-17 13:10:00,443.45,443.51,442.18,442.21,6661.0,422.331,422.3882,421.1215,421.1501,6661.0
2022-06-17 13:20:00,442.06,442.67,441.62,442.24,6079.0,421.0072,421.5882,420.5882,421.1787,6079.0
2022-06-17 13:30:00,442.11,442.93,441.8,442.83,7276.0,421.0549,421.8358,420.7596,421.7406,7276.0
2022-06-17 13:40:00,443.0,444.23,442.57,443.33,14360.0,421.9025,423.0739,421.4929,422.2167,14360.0
2022-06-17 13:50:00,443.66,444.54,443.12,443.24,9369.0,422.531,423.3691,422.0168,422.131,9369.0
2022-06-17 14:00:00,442.99,443.51,442.65,442.98,7219.0,421.8929,422.3882,421.5691,421.8834,7219.0
2022-06-17 14:10:00,442.99,443.89,442.69,443.54,7328.0,421.8929,422.7501,421.6072,422.4167,7328.0
2022-06-17 14:20:00,443.7,444.51,442.95,443.16,7576.0,422.5691,423.3406,421.8548,422.0548,7576.0
2022-06-17 14:30:00,443.06,443.19,442.05,443.16,6668.0,421.9596,422.0834,420.9977,422.0548,6668.0
2022-06-17 14:40:00,443.76,444.54,442.73,442.73,4674.0,422.6263,423.3691,421.6453,421.6453,4674.0
2022-06-17 14:50:00,442.23,442.73,441.56,442.27,9136.0,421.1691,421.6453,420.531,421.2072,9136.0
2022-06-17 15:00:00,442.6,443.17,442.17,442.22,11417.0,421.5215,422.0644,421.112,421.1596,11417.0
2022-06-17 15:10:00,442.04,442.04,440.5,441.56,14573.0,420.9882,420.9882,419.5215,420.531,14573.0
2022-06-17 15:20:00,441.43,442.88,441.39,442.46,13866.0,420.4072,421.7882,420.3691,421.3882,13866.0
2022-06-17 15:30:00,442.48,443.46,441.39,443.43,18888.0,421.4072,422.3406,420.3691,422.312,18888.0
2022-06-17 15:40:00,443.55,443.55,442.38,443.27,17617.0,422.4263,422.4263,421.312,422.1596,17617.0
2022-06-17 15:50:00,443.04,444.67,442.5,443.87,80073.0,421.9406,423.4929,421.4263,422.731,80073.0
2022-06-21 09:30:00,448.64,452.57,448.64,449.58,30454.0,427.2739,431.0167,427.2739,428.1691,30454.0
2022-06-21 09:40:00,449.64,451.62,448.61,451.15,12664.0,428.2262,430.1119,427.2453,429.6643,12664.0
2022-06-21 09:50:00,451.32,455.0,451.13,454.71,9364.0,429.8262,433.331,429.6453,433.0548,9364.0
2022-06-21 10:00:00,454.34,455.25,453.58,454.1,5675.0,432.7024,433.5691,431.9786,432.4738,5675.0
2022-06-21 10:10:00,454.05,454.2,453.24,453.85,4960.0,432.4262,432.5691,431.6548,432.2357,4960.0
2022-06-21 10:20:00,454.12,455.52,453.77,454.98,5122.0,432.4929,433.8262,432.1596,433.3119,5122.0
2022-06-21 10:30:00,455.53,455.86,455.16,455.58,2217.0,433.8357,434.15,433.4834,433.8834,2217.0
2022-06-21 10:40:00,455.67,456.06,454.6,456.06,4192.0,433.9691,434.3405,432.95,434.3405,4192.0
2022-06-21 10:50:00,455.91,456.28,454.95,456.28,6214.0,434.1976,434.55,433.2834,434.55,6214.0
2022-06-21 11:00:00,456.28,457.0,456.16,456.68,4240.0,434.55,435.2357,434.4357,434.931,4240.0
2022-06-21 11:10:00,456.73,456.73,455.11,455.5,2590.0,434.9786,434.9786,433.4357,433.8072,2590.0
2022-06-21 11:20:00,455.99,456.62,455.94,456.62,4526.0,434.2738,434.8738,434.2262,434.8738,4526.0
2022-06-21 11:30:00,456.9,458.24,456.82,457.46,6428.0,435.1405,436.4167,435.0643,435.6738,6428.0
2022-06-21 11:40:00,457.54,458.02,456.28,456.62,7922.0,435.75,436.2071,434.55,434.8738,7922.0
2022-06-21 11:50:00,457.33,457.33,455.88,456.03,4973.0,435.55,435.55,434.1691,434.3119,4973.0
2022-06-21 12:00:00,456.29,457.54,456.17,457.36,2377.0,434.5595,435.75,434.4453,435.5786,2377.0
2022-06-21 12:10:00,457.49,458.98,457.29,458.95,6145.0,435.7024,437.1214,435.5119,437.0929,6145.0
2022-06-21 12:20:00,458.94,459.88,458.7,459.88,6267.0,437.0833,437.9786,436.8548,437.9786,6267.0
2022-06-21 12:30:00,459.96,460.21,459.15,460.21,6045.0,438.0548,438.2929,437.2833,438.2929,6045.0
2022-06-21 12:40:00,460.36,461.06,459.85,461.06,3701.0,438.4357,439.1024,437.95,439.1024,3701.0
2022-06-21 12:50:00,461.21,461.64,460.48,461.64,6924.0,439.2452,439.6547,438.55,439.6547,6924.0
2022-06-21 13:00:00,461.62,462.17,460.89,462.16,10637.0,439.6357,440.1595,438.9405,440.15,10637.0
2022-06-21 13:10:00,462.2,462.61,461.65,462.3,5648.0,440.1881,440.5786,439.6643,440.2833,5648.0
2022-06-21 13:20:00,462.21,462.35,461.6,462.01,4430.0,440.1976,440.3309,439.6167,440.0071,4430.0
2022-06-21 13:30:00,462.25,462.66,461.93,462.19,4188.0,440.2357,440.6262,439.9309,440.1786,4188.0
2022-06-21 13:40:00,462.01,462.76,461.85,462.6,4992.0,440.0071,440.7214,439.8547,440.569,4992.0
2022-06-21 13:50:00,462.46,462.79,462.06,462.61,5608.0,440.4357,440.75,440.0547,440.5786,5608.0
2022-06-21 14:00:00,462.74,463.6,462.21,463.51,8654.0,440.7024,441.5214,440.1976,441.4357,8654.0
2022-06-21 14:10:00,463.84,464.25,462.98,463.08,5784.0,441.75,442.1405,440.9309,441.0262,5784.0
2022-06-21 14:20:00,462.9,463.58,462.44,463.58,5813.0,440.8547,441.5024,440.4167,441.5024,5813.0
2022-06-21 14:30:00,463.74,463.9,462.75,462.77,5500.0,441.6547,441.8071,440.7119,440.7309,5500.0
2022-06-21 14:40:00,463.23,464.07,463.23,463.79,7107.0,441.169,441.969,441.169,441.7024,7107.0
2022-06-21 14:50:00,464.0,464.07,463.72,464.0,5351.0,441.9024,441.969,441.6357,441.9024,5351.0
2022-06-21 15:00:00,463.99,464.33,463.75,463.88,8104.0,441.8928,442.2166,441.6643,441.7881,8104.0
2022-06-21 15:10:00,463.99,464.16,463.55,464.02,5421.0,441.8928,442.0547,441.4738,441.9214,5421.0
2022-06-21 15:20:00,463.99,464.2,463.49,463.91,5426.0,441.8928,442.0928,441.4166,441.8166,5426.0
2022-06-21 15:30:00,463.75,464.78,463.58,463.83,11024.0,441.6643,442.6452,441.5024,441.7405,11024.0
2022-06-21 15:40:00,463.76,464.51,463.27,464.41,13939.0,441.6738,442.3881,441.2071,442.2928,13939.0
2022-06-21 15:50:00,464.55,464.76,463.63,463.94,61524.0,442.4262,442.6262,441.55,441.8452,61524.0
2022-06-22 09:30:00,454.22,458.77,453.01,454.1,20066.0,432.5881,436.9214,431.4357,432.4738,20066.0
2022-06-22 09:40:00,454.86,456.68,453.69,455.4,14018.0,433.1976,434.931,432.0834,433.7119,14018.0
2022-06-22 09:50:00,455.07,458.48,455.07,456.83,8453.0,433.3976,436.6452,433.3976,435.0738,8453.0
2022-06-22 10:00:00,456.94,457.22,454.74,457.14,12453.0,435.1786,435.4452,433.0834,435.3691,12453.0
2022-06-22 10:10:00,457.2,458.97,457.02,458.69,5704.0,435.4262,437.1119,435.2548,436.8452,5704.0
2022-06-22 10:20:00,459.09,460.07,459.08,459.96,4700.0,437.2262,438.1595,437.2167,438.0548,4700.0
2022-06-22 10:30:00,459.94,461.93,459.72,461.21,4792.0,438.0357,439.9309,437.8262,439.2452,4792.0
2022-06-22 10:40:00,461.63,461.63,460.11,460.79,3392.0,439.6452,439.6452,438.1976,438.8452,3392.0
2022-06-22 10:50:00,460.89,461.21,460.55,461.21,6337.0,438.9405,439.2452,438.6167,439.2452,6337.0
2022-06-22 11:00:00,461.15,461.29,459.34,460.12,3519.0,439.1881,439.3214,437.4643,438.2071,3519.0
2022-06-22 11:10:00,459.83,461.33,459.45,461.25,4490.0,437.9309,439.3595,437.569,439.2833,4490.0
2022-06-22 11:20:00,461.4,462.65,460.62,461.97,4968.0,439.4262,440.6166,438.6833,439.969,4968.0
2022-06-22 11:30:00,462.02,462.65,461.47,462.12,6639.0,440.0167,440.6166,439.4928,440.1119,6639.0
2022-06-22 11:40:00,462.11,462.11,460.51,461.15,2894.0,440.1024,440.1024,438.5786,439.1881,2894.0
2022-06-22 11:50:00,461.14,461.28,460.18,460.6,2474.0,439.1786,439.3119,438.2643,438.6643,2474.0
2022-06-22 12:00:00,460.66,461.52,460.0,460.47,8890.0,438.7214,439.5405,438.0929,438.5405,8890.0
2022-06-22 12:10:00,460.31,461.77,460.3,461.77,3164.0,438.3881,439.7786,438.3786,439.7786,3164.0
2022-06-22 12:20:00,461.9,462.67,461.45,461.94,5355.0,439.9024,440.6357,439.4738,439.9405,5355.0
2022-06-22 12:30:00,461.6,462.57,461.36,461.56,4805.0,439.6167,440.5405,439.3881,439.5786,4805.0
2022-06-22 12:40:00,461.27,461.82,461.24,461.57,3030.0,439.3024,439.8262,439.2738,439.5881,3030.0
2022-06-22 12:50:00,461.9,461.9,461.08,461.62,3100.0,439.9024,439.9024,439.1214,439.6357,3100.0
2022-06-22 13:00:00,461.34,461.36,460.55,461.19,2197.0,439.369,439.3881,438.6167,439.2262,2197.0
2022-06-22 13:10:00,461.19,461.72,461.18,461.7,2209.0,439.2262,439.7309,439.2167,439.7119,2209.0
2022-06-22 13:20:00,461.86,462.5,461.75,462.14,3995.0,439.8643,440.4738,439.7595,440.1309,3995.0
2022-06-22 13:30:00,462.29,462.29,461.16,461.69,4483.0,440.2738,440.2738,439.1976,439.7024,4483.0
2022-06-22 13:40:00,461.87,462.54,461.83,462.54,3260.0,439.8738,440.5119,439.8357,440.5119,3260.0
2022-06-22 13:50:00,462.48,462.72,461.85,462.31,3529.0,440.4547,440.6833,439.8547,440.2928,3529.0
2022-06-22 14:00:00,462.29,463.73,462.0,463.46,4449.0,440.2738,441.6452,439.9976,441.3881,4449.0
2022-06-22 14:10:00,463.34,464.01,463.25,463.47,5023.0,441.2738,441.9119,441.1881,441.3976,5023.0
2022-06-22 14:20:00,463.21,463.21,461.44,461.44,2784.0,441.15,441.15,439.4643,439.4643,2784.0
2022-06-22 14:30:00,461.42,462.07,461.34,461.51,2990.0,439.4452,440.0643,439.369,439.5309,2990.0
2022-06-22 14:40:00,461.48,461.69,460.97,461.35,3382.0,439.5024,439.7024,439.0167,439.3786,3382.0
2022-06-22 14:50:00,461.03,461.94,461.03,461.4,3134.0,439.0738,439.9405,439.0738,439.4262,3134.0
2022-06-22 15:00:00,461.22,461.22,460.33,460.38,3434.0,439.2548,439.2548,438.4071,438.4548,3434.0
2022-06-22 15:10:00,459.96,460.59,459.7,460.35,2471.0,438.0548,438.6548,437.8071,438.4262,2471.0
2022-06-22 15:20:00,460.35,461.17,460.24,460.53,3554.0,438.4262,439.2071,438.3214,438.5976,3554.0
2022-06-22 15:30:00,460.47,460.75,459.56,459.86,4079.0,438.5405,438.8071,437.6738,437.9595,4079.0
2022-06-22 15:40:00,459.55,460.09,458.75,458.99,6195.0,437.6643,438.1786,436.9024,437.131,6195.0
2022-06-22 15:50:00,458.78,460.06,458.13,458.14,28764.0,436.931,438.15,436.3119,436.3214,28764.0
2022-06-23 09:30:00,458.45,460.14,458.16,460.14,8666.0,436.6167,438.2262,436.3405,438.2262,8666.0
2022-06-23 09:40:00,459.66,460.66,458.57,458.59,3466.0,437.769,438.7214,436.731,436.75,3466.0
2022-06-23 09:50:00,459.02,459.89,458.31,459.48,4007.0,437.1595,437.9881,436.4833,437.5976,4007.0
2022-06-23 10:00:00,458.98,460.06,458.6,458.98,3835.0,437.1214,438.15,436.7595,437.1214,3835.0
2022-06-23 10:10:00,458.57,458.57,456.79,457.02,2675.0,436.731,436.731,435.0357,435.2548,2675.0
2022-06-23 10:20:00,457.34,458.15,456.56,456.75,5225.0,435.5595,436.331,434.8167,434.9976,5225.0
2022-06-23 10:30:00,456.87,457.26,455.52,456.87,3734.0,435.1119,435.4833,433.8262,435.1119,3734.0
2022-06-23 10:40:00,457.43,457.43,456.39,456.39,2947.0,435.6452,435.6452,434.6548,434.6548,2947.0
2022-06-23 10:50:00,455.72,457.19,455.72,457.19,2169.0,434.0167,435.4167,434.0167,435.4167,2169.0
2022-06-23 11:00:00,457.23,457.23,455.29,455.96,17962.0,435.4548,435.4548,433.6072,434.2453,17962.0
2022-06-23 11:10:00,456.01,456.01,454.84,454.99,2321.0,434.2929,434.2929,433.1786,433.3215,2321.0
2022-06-23 11:20:00,454.88,454.88,454.01,454.1,8626.0,433.2167,433.2167,432.3881,432.4738,8626.0
2022-06-23 11:30:00,454.25,454.25,452.44,452.59,4383.0,432.6167,432.6167,430.8929,431.0357,4383.0
2022-06-23 11:40:00,452.29,453.48,452.27,453.11,5305.0,430.75,431.8834,430.731,431.531,5305.0
2022-06-23 11:50:00,453.02,453.02,451.77,452.09,4702.0,431.4453,431.4453,430.2548,430.5596,4702.0
2022-06-23 12:00:00,452.58,452.84,451.28,451.46,3215.0,431.0262,431.2738,429.7881,429.9596,3215.0
2022-06-23 12:10:00,451.78,452.05,450.83,451.43,4891.0,430.2643,430.5215,429.3596,429.931,4891.0
2022-06-23 12:20:00,451.8,452.0,450.32,450.32,3284.0,430.2834,430.4738,428.8739,428.8739,3284.0
2022-06-23 12:30:00,450.0,450.27,449.45,450.21,2527.0,428.5691,428.8262,428.0453,428.7691,2527.0
2022-06-23 12:40:00,450.46,451.16,450.2,451.16,3620.0,429.0072,429.6739,428.7596,429.6739,3620.0
2022-06-23 12:50:00,451.2,451.87,451.01,451.23,2412.0,429.7119,430.35,429.531,429.7405,2412.0
2022-06-23 13:00:00,451.27,452.23,451.26,452.17,7421.0,429.7786,430.6929,429.7691,430.6358,7421.0
2022-06-23 13:10:00,452.18,452.77,451.28,451.28,4653.0,430.6453,431.2072,429.7881,429.7881,4653.0
2022-06-23 13:20:00,451.43,452.3,450.77,450.83,3174.0,429.931,430.7596,429.3024,429.3596,3174.0
2022-06-23 13:30:00,450.94,451.35,450.65,450.85,2870.0,429.4643,429.8548,429.1881,429.3786,2870.0
2022-06-23 13:40:00,451.12,451.24,450.81,451.24,2814.0,429.6358,429.75,429.3405,429.75,2814.0
2022-06-23 13:50:00,451.27,451.84,451.09,451.46,1771.0,429.7786,430.3215,429.6072,429.9596,1771.0
2022-06-23 14:00:00,451.46,452.08,451.29,451.87,2742.0,429.9596,430.55,429.7977,430.35,2742.0
2022-06-23 14:10:00,451.27,452.21,451.27,451.65,2302.0,429.7786,430.6738,429.7786,430.1405,2302.0
2022-06-23 14:20:00,451.7,452.06,451.17,452.0,2838.0,430.1881,430.531,429.6834,430.4738,2838.0
2022-06-23 14:30:00,452.0,452.78,451.99,452.27,2840.0,430.4738,431.2167,430.4643,430.731,2840.0
2022-06-23 14:40:00,452.62,454.17,452.62,454.05,8384.0,431.0643,432.5405,431.0643,432.4262,8384.0
2022-06-23 14:50:00,454.13,454.89,453.82,454.85,8495.0,432.5024,433.2262,432.2072,433.1881,8495.0
2022-06-23 15:00:00,454.69,455.25,454.67,455.0,10250.0,433.0357,433.5691,433.0167,433.331,10250.0
2022-06-23 15:10:00,454.77,455.05,454.52,455.05,6128.0,433.1119,433.3786,432.8738,433.3786,6128.0
2022-06-23 15:20:00,455.04,456.42,455.0,456.23,9458.0,433.3691,434.6833,433.331,434.5024,9458.0
2022-06-23 15:30:00,456.2,456.95,455.86,456.34,12741.0,434.4738,435.1881,434.15,434.6072,12741.0
2022-06-23 15:40:00,456.46,456.7,455.94,456.65,6388.0,434.7214,434.95,434.2262,434.9024,6388.0
2022-06-23 15:50:00,456.65,456.91,455.5,456.22,19298.0,434.9024,435.15,433.8072,434.4929,19298.0
2022-06-24 09:30:00,460.0,460.29,455.6,455.6,14760.0,438.0929,438.369,433.9024,433.9024,14760.0
2022-06-24 09:40:00,456.0,458.0,456.0,456.8,11797.0,434.2834,436.1881,434.2834,435.0453,11797.0
2022-06-24 09:50:00,457.82,458.24,456.67,458.09,6236.0,436.0167,436.4167,434.9214,436.2738,6236.0
2022-06-24 10:00:00,458.0,460.63,458.0,460.3,15078.0,436.1881,438.6928,436.1881,438.3786,15078.0
2022-06-24 10:10:00,459.88,460.7,459.43,460.66,4197.0,437.9786,438.7595,437.55,438.7214,4197.0
2022-06-24 10:20:00,460.16,460.16,458.58,458.66,5434.0,438.2452,438.2452,436.7405,436.8167,5434.0
2022-06-24 10:30:00,458.25,458.59,457.04,458.59,8635.0,436.4262,436.75,435.2738,436.75,8635.0
2022-06-24 10:40:00,458.35,458.89,457.86,458.89,9507.0,436.5214,437.0357,436.0548,437.0357,9507.0
2022-06-24 10:50:00,458.96,460.33,458.96,460.12,3095.0,437.1024,438.4071,437.1024,438.2071,3095.0
2022-06-24 11:00:00,460.33,460.74,459.85,460.74,4962.0,438.4071,438.7976,437.95,438.7976,4962.0
2022-06-24 11:10:00,461.11,463.04,461.07,462.58,6799.0,439.15,440.9881,439.1119,440.55,6799.0
2022-06-24 11:20:00,463.08,463.79,462.35,463.0,5312.0,441.0262,441.7024,440.3309,440.95,5312.0
2022-06-24 11:30:00,463.17,464.23,462.62,464.08,3815.0,441.1119,442.1214,440.5881,441.9785,3815.0
2022-06-24 11:40:00,463.97,464.2,463.37,463.37,2085.0,441.8738,442.0928,441.3024,441.3024,2085.0
2022-06-24 11:50:00,463.39,463.4,462.71,462.94,1591.0,441.3214,441.3309,440.6738,440.8928,1591.0
2022-06-24 12:00:00,462.99,463.72,462.97,463.71,3052.0,440.9405,441.6357,440.9214,441.6262,3052.0
2022-06-24 12:10:00,463.72,464.31,463.58,464.07,4941.0,441.6357,442.1976,441.5024,441.969,4941.0
2022-06-24 12:20:00,464.12,464.24,463.6,463.83,3882.0,442.0166,442.1309,441.5214,441.7405,3882.0
2022-06-24 12:30:00,463.72,464.03,463.42,463.48,2542.0,441.6357,441.9309,441.35,441.4071,2542.0
2022-06-24 12:40:00,463.58,463.61,462.89,463.05,1612.0,441.5024,441.5309,440.8452,440.9976,1612.0
2022-06-24 12:50:00,463.05,463.25,462.18,462.88,3417.0,440.9976,441.1881,440.169,440.8357,3417.0
2022-06-24 13:00:00,462.89,463.16,462.2,462.42,6784.0,440.8452,441.1024,440.1881,440.3976,6784.0
2022-06-24 13:10:00,462.65,463.09,462.3,462.48,2752.0,440.6166,441.0357,440.2833,440.4547,2752.0
2022-06-24 13:20:00,462.1,462.96,462.1,462.91,3751.0,440.0928,440.9119,440.0928,440.8643,3751.0
2022-06-24 13:30:00,462.74,463.06,462.49,462.49,2865.0,440.7024,441.0071,440.4643,440.4643,2865.0
2022-06-24 13:40:00,462.34,463.01,462.34,462.69,7592.0,440.3214,440.9595,440.3214,440.6547,7592.0
2022-06-24 13:50:00,462.65,462.76,462.25,462.3,4441.0,440.6166,440.7214,440.2357,440.2833,4441.0
2022-06-24 14:00:00,462.37,462.57,461.17,461.71,9635.0,440.35,440.5405,439.2071,439.7214,9635.0
2022-06-24 14:10:00,461.95,462.56,461.95,462.42,4275.0,439.95,440.5309,439.95,440.3976,4275.0
2022-06-24 14:20:00,462.48,462.73,461.71,462.69,4488.0,440.4547,440.6928,439.7214,440.6547,4488.0
2022-06-24 14:30:00,462.75,462.75,462.32,462.44,3591.0,440.7119,440.7119,440.3024,440.4167,3591.0
2022-06-24 14:40:00,462.5,463.05,462.46,463.05,3265.0,440.4738,440.9976,440.4357,440.9976,3265.0
2022-06-24 14:50:00,463.01,463.41,462.83,463.0,13102.0,440.9595,441.3405,440.7881,440.95,13102.0
2022-06-24 15:00:00,463.15,463.26,462.69,462.89,18695.0,441.0928,441.1976,440.6547,440.8452,18695.0
2022-06-24 15:10:00,462.97,463.25,462.94,463.08,10368.0,440.9214,441.1881,440.8928,441.0262,10368.0
2022-06-24 15:20:00,463.06,463.96,463.04,463.67,11904.0,441.0071,441.8643,440.9881,441.5881,11904.0
2022-06-24 15:30:00,463.64,464.12,463.52,464.12,17002.0,441.5595,442.0166,441.4452,442.0166,17002.0
2022-06-24 15:40:00,464.05,464.41,463.8,464.24,16011.0,441.95,442.2928,441.7119,442.1309,16011.0
2022-06-24 15:50:00,464.29,464.37,462.53,463.7,60995.0,442.1785,442.2547,440.5024,441.6166,60995.0
2022-06-27 09:30:00,461.38,462.78,461.37,462.77,17613.0,439.4071,440.7405,439.3976,440.7309,17613.0
2022-06-27 09:40:00,462.58,463.2,461.39,462.28,3222.0,440.55,441.1405,439.4167,440.2643,3222.0
2022-06-27 09:50:00,461.42,462.97,461.27,462.79,9635.0,439.4452,440.9214,439.3024,440.75,9635.0
2022-06-27 10:00:00,462.79,466.4,462.3,465.29,13704.0,440.75,444.1881,440.2833,443.1309,13704.0
2022-06-27 10:10:00,464.99,467.07,464.93,467.07,8046.0,442.8452,444.8261,442.7881,444.8261,8046.0
2022-06-27 10:20:00,466.97,467.55,466.49,466.64,4977.0,444.7309,445.2833,444.2738,444.4166,4977.0
2022-06-27 10:30:00,466.73,467.15,465.97,467.13,3820.0,444.5023,444.9023,443.7785,444.8833,3820.0
2022-06-27 10:40:00,467.15,468.24,467.15,468.16,5164.0,444.9023,445.9404,444.9023,445.8642,5164.0
2022-06-27 10:50:00,468.12,468.89,467.16,467.6,4650.0,445.8261,446.5595,444.9119,445.3309,4650.0
2022-06-27 11:00:00,466.87,466.95,465.63,466.65,3042.0,444.6357,444.7119,443.4547,444.4262,3042.0
2022-06-27 11:10:00,466.52,467.12,466.1,467.12,2979.0,444.3023,444.8738,443.9023,444.8738,2979.0
2022-06-27 11:20:00,467.05,467.61,466.97,467.33,3945.0,444.8071,445.3404,444.7309,445.0738,3945.0
2022-06-27 11:30:00,466.88,467.38,466.31,466.53,3618.0,444.6452,445.1214,444.1023,444.3119,3618.0
2022-06-27 11:40:00,466.54,467.31,466.46,466.61,7065.0,444.3214,445.0547,444.2452,444.3881,7065.0
2022-06-27 11:50:00,466.62,466.86,466.02,466.63,4308.0,444.3976,444.6262,443.8262,444.4071,4308.0
2022-06-27 12:00:00,466.47,467.75,466.44,467.75,4839.0,444.2547,445.4738,444.2262,445.4738,4839.0
2022-06-27 12:10:00,467.74,468.06,467.25,467.63,2385.0,445.4642,445.769,444.9976,445.3595,2385.0
2022-06-27 12:20:00,467.67,468.07,467.52,467.58,2096.0,445.3976,445.7785,445.2547,445.3119,2096.0
2022-06-27 12:30:00,467.38,467.46,466.03,466.16,2971.0,445.1214,445.1976,443.8357,443.9595,2971.0
2022-06-27 12:40:00,466.14,466.17,465.16,465.42,3411.0,443.9404,443.969,443.0071,443.2547,3411.0
2022-06-27 12:50:00,465.48,465.93,464.72,464.74,2911.0,443.3119,443.7404,442.5881,442.6071,2911.0
2022-06-27 13:00:00,464.93,465.78,464.31,464.79,5773.0,442.7881,443.5976,442.1976,442.6547,5773.0
2022-06-27 13:10:00,464.91,465.5,464.91,465.4,2151.0,442.769,443.3309,442.769,443.2357,2151.0
2022-06-27 13:20:00,465.15,465.35,464.66,464.8,4444.0,442.9976,443.1881,442.5309,442.6643,4444.0
2022-06-27 13:30:00,464.58,465.19,464.39,465.19,4567.0,442.4547,443.0357,442.2738,443.0357,4567.0
2022-06-27 13:40:00,464.69,464.69,464.03,464.44,3538.0,442.5595,442.5595,441.9309,442.3214,3538.0
2022-06-27 13:50:00,464.23,464.45,464.0,464.0,1830.0,442.1214,442.3309,441.9024,441.9024,1830.0
2022-06-27 14:00:00,464.0,464.26,463.57,463.84,3676.0,441.9024,442.15,441.4928,441.75,3676.0
2022-06-27 14:10:00,464.02,464.89,463.8,464.84,3155.0,441.9214,442.75,441.7119,442.7024,3155.0
2022-06-27 14:20:00,465.28,465.28,464.74,465.15,3346.0,443.1214,443.1214,442.6071,442.9976,3346.0
2022-06-27 14:30:00,465.02,466.33,464.8,466.32,5162.0,442.8738,444.1214,442.6643,444.1119,5162.0
2022-06-27 14:40:00,466.37,466.37,465.38,465.39,3708.0,444.1595,444.1595,443.2166,443.2262,3708.0
2022-06-27 14:50:00,465.39,465.77,465.15,465.5,4819.0,443.2262,443.5881,442.9976,443.3309,4819.0
2022-06-27 15:00:00,465.46,466.3,464.83,466.11,10206.0,443.2928,444.0928,442.6928,443.9119,10206.0
2022-06-27 15:10:00,466.37,466.88,466.2,466.72,4655.0,444.1595,444.6452,443.9976,444.4928,4655.0
2022-06-27 15:20:00,466.55,466.72,466.23,466.41,5570.0,444.3309,444.4928,444.0262,444.1976,5570.0
2022-06-27 15:30:00,466.42,466.47,465.33,465.59,8936.0,444.2071,444.2547,443.169,443.4166,8936.0
2022-06-27 15:40:00,465.55,467.25,465.2,466.96,14786.0,443.3785,444.9976,443.0452,444.7214,14786.0
2022-06-27 15:50:00,466.75,467.04,466.0,466.9,39679.0,444.5214,444.7976,443.8071,444.6642,39679.0
2022-06-28 09:30:00,468.13,472.69,468.13,471.39,23640.0,445.8357,450.1785,445.8357,448.9404,23640.0
2022-06-28 09:40:00,472.1,473.32,470.96,473.32,9885.0,449.6166,450.7785,448.5309,450.7785,9885.0
2022-06-28 09:50:00,473.18,473.82,472.06,472.23,10296.0,450.6452,451.2547,449.5785,449.7404,10296.0
2022-06-28 10:00:00,472.68,472.68,469.1,469.1,8236.0,450.169,450.169,446.7595,446.7595,8236.0
2022-06-28 10:10:00,469.23,469.54,468.7,469.25,5737.0,446.8833,447.1785,446.3785,446.9023,5737.0
2022-06-28 10:20:00,469.13,469.3,466.59,466.59,5265.0,446.788,446.9499,444.369,444.369,5265.0
2022-06-28 10:30:00,466.59,467.26,465.5,467.05,7290.0,444.369,445.0071,443.3309,444.8071,7290.0
2022-06-28 10:40:00,466.89,466.89,465.32,465.87,2942.0,444.6547,444.6547,443.1595,443.6833,2942.0
2022-06-28 10:50:00,465.85,467.84,465.63,467.73,4814.0,443.6643,445.5595,443.4547,445.4547,4814.0
2022-06-28 11:00:00,468.4,469.18,468.39,468.69,5340.0,446.0928,446.8357,446.0833,446.369,5340.0
2022-06-28 11:10:00,468.65,468.69,467.67,468.01,6068.0,446.3309,446.369,445.3976,445.7214,6068.0
2022-06-28 11:20:00,468.16,468.32,466.12,466.82,11006.0,445.8642,446.0166,443.9214,444.5881,11006.0
2022-06-28 11:30:00,466.58,467.5,466.37,466.81,2721.0,444.3595,445.2357,444.1595,444.5785,2721.0
2022-06-28 11:40:00,466.55,466.55,465.64,465.66,3207.0,444.3309,444.3309,443.4643,443.4833,3207.0
2022-06-28 11:50:00,465.83,466.11,465.01,465.5,3513.0,443.6452,443.9119,442.8643,443.3309,3513.0
2022-06-28 12:00:00,465.38,467.58,465.23,467.58,7104.0,443.2166,445.3119,443.0738,445.3119,7104.0
2022-06-28 12:10:00,467.35,467.51,466.49,466.51,3599.0,445.0928,445.2452,444.2738,444.2928,3599.0
2022-06-28 12:20:00,467.15,468.32,467.15,468.32,1906.0,444.9023,446.0166,444.9023,446.0166,1906.0
2022-06-28 12:30:00,468.18,468.18,467.46,467.75,2300.0,445.8833,445.8833,445.1976,445.4738,2300.0
2022-06-28 12:40:00,468.03,468.31,468.03,468.2,1503.0,445.7404,446.0071,445.7404,445.9023,1503.0
2022-06-28 12:50:00,467.43,467.54,467.27,467.52,1448.0,445.169,445.2738,445.0166,445.2547,1448.0
2022-06-28 13:00:00,467.48,467.81,466.83,466.94,1700.0,445.2166,445.5309,444.5976,444.7023,1700.0
2022-06-28 13:10:00,466.79,467.15,466.63,466.93,2700.0,444.5595,444.9023,444.4071,444.6928,2700.0
2022-06-28 13:20:00,466.98,467.4,466.78,466.8,4332.0,444.7404,445.1404,444.55,444.569,4332.0
2022-06-28 13:30:00,467.59,467.64,466.93,466.93,1900.0,445.3214,445.369,444.6928,444.6928,1900.0
2022-06-28 13:40:00,466.81,467.24,466.74,466.95,4079.0,444.5785,444.9881,444.5119,444.7119,4079.0
2022-06-28 13:50:00,466.97,467.32,466.83,467.1,3177.0,444.7309,445.0642,444.5976,444.8547,3177.0
2022-06-28 14:00:00,467.24,467.72,467.06,467.06,5906.0,444.9881,445.4452,444.8166,444.8166,5906.0
2022-06-28 14:10:00,466.67,467.09,466.38,466.51,7755.0,444.4452,444.8452,444.169,444.2928,7755.0
2022-06-28 14:20:00,466.51,466.71,466.25,466.25,6619.0,444.2928,444.4833,444.0452,444.0452,6619.0
2022-06-28 14:30:00,466.16,466.42,465.4,465.42,8812.0,443.9595,444.2071,443.2357,443.2547,8812.0
2022-06-28 14:40:00,465.41,466.83,465.28,466.83,13024.0,443.2452,444.5976,443.1214,444.5976,13024.0
2022-06-28 14:50:00,466.83,467.07,466.49,467.02,7239.0,444.5976,444.8261,444.2738,444.7785,7239.0
2022-06-28 15:00:00,466.87,467.28,466.84,467.28,10761.0,444.6357,445.0261,444.6071,445.0261,10761.0
2022-06-28 15:10:00,467.29,467.51,466.71,467.37,7589.0,445.0357,445.2452,444.4833,445.1119,7589.0
2022-06-28 15:20:00,466.93,467.79,466.76,467.16,8269.0,444.6928,445.5119,444.5309,444.9119,8269.0
2022-06-28 15:30:00,467.08,468.03,465.6,466.39,14489.0,444.8357,445.7404,443.4262,444.1785,14489.0
2022-06-28 15:40:00,466.33,466.33,464.61,464.98,8071.0,444.1214,444.1214,442.4833,442.8357,8071.0
2022-06-28 15:50:00,464.69,465.5,464.17,464.74,29745.0,442.5595,443.3309,442.0643,442.6071,29745.0
2022-06-29 09:30:00,468.0,468.0,465.12,465.12,8846.0,445.7119,445.7119,442.969,442.969,8846.0
2022-06-29 09:40:00,464.95,466.21,464.55,466.02,8155.0,442.8071,444.0071,442.4262,443.8262,8155.0
2022-06-29 09:50:00,466.49,467.01,465.6,465.6,1900.0,444.2738,444.769,443.4262,443.4262,1900.0
2022-06-29 10:00:00,465.42,465.82,463.6,463.6,4530.0,443.2547,443.6357,441.5214,441.5214,4530.0
2022-06-29 10:10:00,464.07,465.19,461.17,462.43,41405.0,441.969,443.0357,439.2071,440.4071,41405.0
2022-06-29 10:20:00,462.22,462.92,461.82,462.35,3683.0,440.2071,440.8738,439.8262,440.3309,3683.0
2022-06-29 10:30:00,462.61,462.66,461.74,461.92,3011.0,440.5786,440.6262,439.75,439.9214,3011.0
2022-06-29 10:40:00,461.75,462.41,461.1,462.41,7985.0,439.7595,440.3881,439.1405,440.3881,7985.0
2022-06-29 10:50:00,462.48,463.0,461.36,462.57,9655.0,440.4547,440.95,439.3881,440.5405,9655.0
2022-06-29 11:00:00,461.6,461.76,461.0,461.65,3998.0,439.6167,439.769,439.0452,439.6643,3998.0
2022-06-29 11:10:00,461.09,461.38,460.3,460.76,5411.0,439.1309,439.4071,438.3786,438.8167,5411.0
2022-06-29 11:20:00,460.34,460.47,459.32,460.37,4527.0,438.4167,438.5405,437.4452,438.4452,4527.0
2022-06-29 11:30:00,460.46,460.83,460.1,460.83,3930.0,438.5309,438.8833,438.1881,438.8833,3930.0
2022-06-29 11:40:00,460.94,461.9,460.74,461.6,2081.0,438.9881,439.9024,438.7976,439.6167,2081.0
2022-06-29 11:50:00,461.61,462.2,461.42,461.76,3815.0,439.6262,440.1881,439.4452,439.769,3815.0
2022-06-29 12:00:00,461.51,462.77,461.51,462.28,2234.0,439.5309,440.7309,439.5309,440.2643,2234.0
2022-06-29 12:10:00,461.71,462.18,461.48,461.97,2311.0,439.7214,440.169,439.5024,439.969,2311.0
2022-06-29 12:20:00,462.03,463.13,461.49,461.49,11822.0,440.0262,441.0738,439.5119,439.5119,11822.0
2022-06-29 12:30:00,461.68,461.98,460.6,461.97,5505.0,439.6928,439.9786,438.6643,439.969,5505.0
2022-06-29 12:40:00,462.21,462.21,461.67,461.76,849.0,440.1976,440.1976,439.6833,439.769,849.0
2022-06-29 12:50:00,461.8,462.88,461.79,462.53,2558.0,439.8071,440.8357,439.7976,440.5024,2558.0
2022-06-29 13:00:00,462.46,463.7,462.45,463.7,3311.0,440.4357,441.6166,440.4262,441.6166,3311.0
2022-06-29 13:10:00,463.7,464.26,462.72,462.96,2468.0,441.6166,442.15,440.6833,440.9119,2468.0
2022-06-29 13:20:00,462.86,463.26,462.72,463.07,3660.0,440.8166,441.1976,440.6833,441.0166,3660.0
2022-06-29 13:30:00,463.22,463.56,462.8,463.56,6902.0,441.1595,441.4833,440.7595,441.4833,6902.0
2022-06-29 13:40:00,463.74,463.96,463.35,463.44,700.0,441.6547,441.8643,441.2833,441.369,700.0
2022-06-29 13:50:00,463.63,465.23,463.63,464.97,6283.0,441.55,443.0738,441.55,442.8262,6283.0
2022-06-29 14:00:00,465.02,465.69,464.76,465.16,5516.0,442.8738,443.5119,442.6262,443.0071,5516.0
2022-06-29 14:10:00,464.73,465.27,464.68,464.7,3968.0,442.5976,443.1119,442.55,442.569,3968.0
2022-06-29 14:20:00,464.5,464.62,463.37,464.04,9776.0,442.3785,442.4928,441.3024,441.9405,9776.0
2022-06-29 14:30:00,464.0,464.0,462.87,462.87,4611.0,441.9024,441.9024,440.8262,440.8262,4611.0
2022-06-29 14:40:00,462.65,463.04,462.26,462.82,3100.0,440.6166,440.9881,440.2452,440.7786,3100.0
2022-06-29 14:50:00,462.82,462.82,462.04,462.35,4709.0,440.7786,440.7786,440.0357,440.3309,4709.0
2022-06-29 15:00:00,462.12,462.66,461.7,462.65,11863.0,440.1119,440.6262,439.7119,440.6166,11863.0
2022-06-29 15:10:00,462.97,463.89,462.46,463.31,3701.0,440.9214,441.7976,440.4357,441.2452,3701.0
2022-06-29 15:20:00,463.69,464.1,462.96,463.48,15195.0,441.6071,441.9976,440.9119,441.4071,15195.0
2022-06-29 15:30:00,463.9,463.9,462.18,462.49,12719.0,441.8071,441.8071,440.169,440.4643,12719.0
2022-06-29 15:40:00,462.38,462.67,461.95,462.28,17021.0,440.3595,440.6357,439.95,440.2643,17021.0
2022-06-29 15:50:00,462.27,462.42,461.55,461.82,44577.0,440.2547,440.3976,439.569,439.8262,44577.0
2022-06-30 09:30:00,458.11,463.0,458.11,462.64,16197.0,436.2929,440.95,436.2929,440.6071,16197.0
2022-06-30 09:40:00,462.58,464.49,461.72,461.77,9795.0,440.55,442.369,439.7309,439.7786,9795.0
2022-06-30 09:50:00,462.3,464.64,462.3,463.63,10741.0,440.2833,442.5119,440.2833,441.55,10741.0
2022-06-30 10:00:00,463.58,466.12,463.48,464.84,28912.0,441.5024,443.9214,441.4071,442.7024,28912.0
2022-06-30 10:10:00,465.31,468.13,465.3,467.7,12225.0,443.15,445.8357,443.1404,445.4261,12225.0
2022-06-30 10:20:00,467.47,469.19,467.23,468.92,12014.0,445.2071,446.8452,444.9785,446.588,12014.0
2022-06-30 10:30:00,468.84,470.81,468.03,470.47,15069.0,446.5119,448.388,445.7404,448.0642,15069.0
2022-06-30 10:40:00,470.69,471.17,469.94,471.06,12229.0,448.2738,448.7309,447.5595,448.6261,12229.0
2022-06-30 10:50:00,471.5,474.62,471.5,474.55,15563.0,449.0452,452.0166,449.0452,451.9499,15563.0
2022-06-30 11:00:00,474.07,474.29,472.46,473.47,9401.0,451.4928,451.7023,449.9595,450.9214,9401.0
2022-06-30 11:10:00,474.26,474.33,471.86,471.97,15625.0,451.6737,451.7404,449.388,449.4928,15625.0
2022-06-30 11:20:00,471.89,472.48,470.97,470.97,8239.0,449.4166,449.9785,448.5404,448.5404,8239.0
2022-06-30 11:30:00,470.94,471.14,468.8,469.37,11967.0,448.5118,448.7023,446.4738,447.0166,11967.0
2022-06-30 11:40:00,469.58,470.23,469.39,469.85,5935.0,447.2166,447.8357,447.0357,447.4738,5935.0
2022-06-30 11:50:00,470.05,470.39,469.85,470.17,4000.0,447.6642,447.988,447.4738,447.7785,4000.0
2022-06-30 12:00:00,469.99,471.68,469.99,470.7,5731.0,447.6071,449.2166,447.6071,448.2833,5731.0
2022-06-30 12:10:00,470.77,471.6,470.42,471.5,14179.0,448.3499,449.1404,448.0166,449.0452,14179.0
2022-06-30 12:20:00,471.59,473.81,471.35,473.67,10954.0,449.1309,451.2452,448.9023,451.1118,10954.0
2022-06-30 12:30:00,473.69,474.64,473.45,474.3,69594.0,451.1309,452.0356,450.9023,451.7118,69594.0
2022-06-30 12:40:00,474.29,475.73,474.29,475.03,13436.0,451.7023,453.0737,451.7023,452.4071,13436.0
2022-06-30 12:50:00,475.03,478.85,475.03,478.43,33732.0,452.4071,456.0451,452.4071,455.6451,33732.0
2022-06-30 13:00:00,478.62,478.63,476.53,476.93,13816.0,455.8261,455.8356,453.8356,454.2166,13816.0
2022-06-30 13:10:00,476.56,476.68,475.53,476.4,6652.0,453.8642,453.9785,452.8832,453.7118,6652.0
2022-06-30 13:20:00,476.43,477.26,476.25,476.88,14457.0,453.7404,454.5309,453.569,454.169,14457.0
2022-06-30 13:30:00,477.1,478.18,477.09,478.03,16381.0,454.3785,455.407,454.369,455.2642,16381.0
2022-06-30 13:40:00,478.3,478.72,476.96,478.14,7687.0,455.5213,455.9213,454.2451,455.3689,7687.0
2022-06-30 13:50:00,478.26,478.99,477.9,477.92,17997.0,455.4832,456.1785,455.1404,455.1594,17997.0
2022-06-30 14:00:00,477.91,478.51,477.49,477.77,12959.0,455.1499,455.7213,454.7499,455.0166,12959.0
2022-06-30 14:10:00,477.56,478.45,477.09,478.45,5838.0,454.8166,455.6642,454.369,455.6642,5838.0
2022-06-30 14:20:00,478.44,478.48,476.37,477.74,7399.0,455.6547,455.6928,453.6832,454.988,7399.0
2022-06-30 14:30:00,477.86,478.91,477.57,478.5,6914.0,455.1023,456.1023,454.8261,455.7118,6914.0
2022-06-30 14:40:00,478.5,478.52,477.19,478.16,10405.0,455.7118,455.7309,454.4642,455.388,10405.0
2022-06-30 14:50:00,478.29,478.37,476.79,477.12,9592.0,455.5118,455.588,454.0832,454.3975,9592.0
2022-06-30 15:00:00,477.22,478.36,476.5,477.13,19774.0,454.4928,455.5785,453.8071,454.4071,19774.0
2022-06-30 15:10:00,477.01,477.57,475.94,476.22,14033.0,454.2928,454.8261,453.2737,453.5404,14033.0
2022-06-30 15:20:00,476.49,478.41,475.54,478.38,19198.0,453.7975,455.6261,452.8928,455.5975,19198.0
2022-06-30 15:30:00,478.63,479.88,478.21,479.09,18694.0,455.8356,457.0261,455.4356,456.2737,18694.0
2022-06-30 15:40:00,479.24,480.05,478.29,478.7,37870.0,456.4166,457.188,455.5118,455.9023,37870.0
2022-06-30 15:50:00,478.8,479.74,476.96,478.72,150529.0,455.9975,456.8928,454.2451,455.9213,150529.0
2022-07-01 09:30:00,478.0,480.0,477.02,479.47,17746.0,455.2356,457.1404,454.3023,456.6356,17746.0
2022-07-01 09:40:00,479.66,481.8,479.11,480.78,4415.0,456.8166,458.8546,456.2928,457.8832,4415.0
2022-07-01 09:50:00,481.18,481.19,478.47,479.37,32179.0,458.2642,458.2737,455.6832,456.5404,32179.0
2022-07-01 10:00:00,479.5,479.72,476.3,476.63,9014.0,456.6642,456.8737,453.6166,453.9309,9014.0
2022-07-01 10:10:00,476.67,476.68,473.65,474.12,4214.0,453.969,453.9785,451.0928,451.5404,4214.0
2022-07-01 10:20:00,473.95,475.59,473.63,474.56,11602.0,451.3785,452.9404,451.0737,451.9594,11602.0
2022-07-01 10:30:00,474.94,475.21,473.63,474.35,2871.0,452.3213,452.5785,451.0737,451.7594,2871.0
2022-07-01 10:40:00,474.05,476.19,473.84,475.88,6922.0,451.4737,453.5118,451.2737,453.2166,6922.0
2022-07-01 10:50:00,475.94,476.64,475.0,476.38,9174.0,453.2737,453.9404,452.3785,453.6928,9174.0
2022-07-01 11:00:00,476.15,476.58,475.9,476.19,1748.0,453.4737,453.8832,453.2356,453.5118,1748.0
2022-07-01 11:10:00,476.51,478.2,476.27,477.94,5821.0,453.8166,455.4261,453.588,455.1785,5821.0
2022-07-01 11:20:00,477.8,478.0,477.58,477.58,972.0,455.0451,455.2356,454.8356,454.8356,972.0
2022-07-01 11:30:00,477.7,478.26,477.46,477.68,4671.0,454.9499,455.4832,454.7213,454.9309,4671.0
2022-07-01 11:40:00,477.59,478.92,477.59,478.77,3708.0,454.8451,456.1118,454.8451,455.9689,3708.0
2022-07-01 11:50:00,478.48,478.48,476.17,476.17,3881.0,455.6928,455.6928,453.4928,453.4928,3881.0
2022-07-01 12:00:00,476.29,477.82,476.29,477.82,2806.0,453.6071,455.0642,453.6071,455.0642,2806.0
2022-07-01 12:10:00,478.01,478.49,477.66,478.28,4902.0,455.2451,455.7023,454.9118,455.5023,4902.0
2022-07-01 12:20:00,478.17,479.18,478.16,478.98,3500.0,455.3975,456.3594,455.388,456.1689,3500.0
2022-07-01 12:30:00,479.14,479.57,478.99,479.0,3511.0,456.3213,456.7308,456.1785,456.188,3511.0
2022-07-01 12:40:00,479.02,479.53,478.68,479.53,3309.0,456.207,456.6928,455.8832,456.6928,3309.0
2022-07-01 12:50:00,479.47,480.32,479.35,479.42,4730.0,456.6356,457.4451,456.5213,456.588,4730.0
2022-07-01 13:00:00,479.66,479.76,478.92,479.05,3080.0,456.8166,456.9118,456.1118,456.2356,3080.0
2022-07-01 13:10:00,479.48,479.79,479.0,479.79,3989.0,456.6451,456.9404,456.188,456.9404,3989.0
2022-07-01 13:20:00,479.63,481.0,479.49,480.73,3188.0,456.788,458.0927,456.6547,457.8356,3188.0
2022-07-01 13:30:00,480.99,482.93,480.98,482.26,3786.0,458.0832,459.9308,458.0737,459.2927,3786.0
2022-07-01 13:40:00,482.58,483.7,482.38,483.7,8656.0,459.5975,460.6642,459.407,460.6642,8656.0
2022-07-01 13:50:00,483.56,483.8,482.85,482.97,5556.0,460.5308,460.7594,459.8546,459.9689,5556.0
2022-07-01 14:00:00,483.05,483.23,482.15,482.15,2838.0,460.0451,460.2165,459.188,459.188,2838.0
2022-07-01 14:10:00,482.69,483.62,482.06,483.5,5581.0,459.7023,460.588,459.1023,460.4737,5581.0
2022-07-01 14:20:00,483.75,484.53,483.68,484.0,7271.0,460.7118,461.4546,460.6451,460.9499,7271.0
2022-07-01 14:30:00,484.39,485.75,484.39,485.46,7111.0,461.3213,462.6165,461.3213,462.3403,7111.0
2022-07-01 14:40:00,485.35,485.94,484.35,485.81,11297.0,462.2356,462.7975,461.2832,462.6737,11297.0
2022-07-01 14:50:00,485.7,486.4,485.46,486.28,13035.0,462.5689,463.2356,462.3403,463.1213,13035.0
2022-07-01 15:00:00,486.36,486.66,484.84,486.08,5899.0,463.1975,463.4832,461.7499,462.9308,5899.0
2022-07-01 15:10:00,486.1,487.09,486.1,486.68,3665.0,462.9499,463.8927,462.9499,463.5022,3665.0
2022-07-01 15:20:00,486.53,486.53,485.92,485.93,5346.0,463.3594,463.3594,462.7784,462.788,5346.0
2022-07-01 15:30:00,486.19,487.34,486.06,487.29,9386.0,463.0356,464.1308,462.9118,464.0832,9386.0
2022-07-01 15:40:00,487.41,487.9,486.85,487.12,13797.0,464.1975,464.6641,463.6641,463.9213,13797.0
2022-07-01 15:50:00,487.3,487.3,485.29,486.58,40069.0,464.0927,464.0927,462.1784,463.407,40069.0
2022-07-05 09:30:00,479.06,480.21,472.61,472.69,36363.0,456.2451,457.3404,450.1023,450.1785,36363.0
2022-07-05 09:40:00,472.23,478.43,472.23,474.02,17934.0,449.7404,455.6451,449.7404,451.4452,17934.0
2022-07-05 09:50:00,473.64,474.1,469.63,469.67,11283.0,451.0833,451.5214,447.2642,447.3023,11283.0
2022-07-05 10:00:00,470.05,470.3,464.53,464.99,55993.0,447.6642,447.9023,442.4071,442.8452,55993.0
2022-07-05 10:10:00,464.49,466.37,464.49,465.49,15492.0,442.369,444.1595,442.369,443.3214,15492.0
2022-07-05 10:20:00,465.77,465.81,460.64,462.16,26864.0,443.5881,443.6262,438.7024,440.15,26864.0
2022-07-05 10:30:00,462.25,463.52,460.18,461.13,13724.0,440.2357,441.4452,438.2643,439.169,13724.0
2022-07-05 10:40:00,460.86,461.06,458.29,459.22,12634.0,438.9119,439.1024,436.4643,437.35,12634.0
2022-07-05 10:50:00,459.4,460.45,458.68,459.49,28738.0,437.5214,438.5214,436.8357,437.6071,28738.0
2022-07-05 11:00:00,459.18,459.97,457.5,459.95,10980.0,437.3119,438.0643,435.7119,438.0452,10980.0
2022-07-05 11:10:00,459.97,460.0,459.04,459.29,9178.0,438.0643,438.0929,437.1786,437.4167,9178.0
2022-07-05 11:20:00,459.59,459.59,458.17,458.79,4250.0,437.7024,437.7024,436.35,436.9405,4250.0
2022-07-05 11:30:00,458.8,459.95,458.49,458.98,8199.0,436.95,438.0452,436.6548,437.1214,8199.0
2022-07-05 11:40:00,459.17,460.0,459.02,459.44,12787.0,437.3024,438.0929,437.1595,437.5595,12787.0
2022-07-05 11:50:00,459.28,459.87,458.21,458.22,3371.0,437.4071,437.969,436.3881,436.3976,3371.0
2022-07-05 12:00:00,458.0,458.8,457.79,458.3,4664.0,436.1881,436.95,435.9881,436.4738,4664.0
2022-07-05 12:10:00,458.05,458.8,455.45,456.25,7748.0,436.2357,436.95,433.7595,434.5214,7748.0
2022-07-05 12:20:00,456.25,457.98,456.08,457.32,3093.0,434.5214,436.1691,434.3595,435.5405,3093.0
2022-07-05 12:30:00,457.22,457.36,456.21,457.36,4543.0,435.4452,435.5786,434.4833,435.5786,4543.0
2022-07-05 12:40:00,457.49,457.53,456.04,456.11,2781.0,435.7024,435.7405,434.3214,434.3881,2781.0
2022-07-05 12:50:00,456.16,456.78,456.06,456.55,2840.0,434.4357,435.0262,434.3405,434.8072,2840.0
2022-07-05 13:00:00,456.53,457.47,456.53,457.47,5682.0,434.7881,435.6833,434.7881,435.6833,5682.0
2022-07-05 13:10:00,457.26,457.77,457.19,457.75,6416.0,435.4833,435.9691,435.4167,435.95,6416.0
2022-07-05 13:20:00,457.63,458.15,456.59,456.6,3758.0,435.8357,436.331,434.8453,434.8548,3758.0
2022-07-05 13:30:00,456.96,457.58,456.29,457.19,5954.0,435.1976,435.7881,434.5595,435.4167,5954.0
2022-07-05 13:40:00,457.63,458.33,456.86,458.0,8485.0,435.8357,436.5024,435.1024,436.1881,8485.0
2022-07-05 13:50:00,457.48,458.0,457.48,457.57,1942.0,435.6929,436.1881,435.6929,435.7786,1942.0
2022-07-05 14:00:00,457.5,459.5,457.4,459.05,7853.0,435.7119,437.6167,435.6167,437.1881,7853.0
2022-07-05 14:10:00,459.22,460.2,459.15,459.45,5902.0,437.35,438.2833,437.2833,437.569,5902.0
2022-07-05 14:20:00,459.74,460.78,459.51,460.56,6507.0,437.8452,438.8357,437.6262,438.6262,6507.0
2022-07-05 14:30:00,460.74,461.09,459.6,460.69,10016.0,438.7976,439.1309,437.7119,438.75,10016.0
2022-07-05 14:40:00,460.54,460.55,458.91,458.91,4191.0,438.6071,438.6167,437.0548,437.0548,4191.0
2022-07-05 14:50:00,459.48,459.5,458.32,458.32,6254.0,437.5976,437.6167,436.4929,436.4929,6254.0
2022-07-05 15:00:00,458.33,459.95,457.96,459.79,6595.0,436.5024,438.0452,436.15,437.8929,6595.0
2022-07-05 15:10:00,459.97,460.83,459.97,460.35,11882.0,438.0643,438.8833,438.0643,438.4262,11882.0
2022-07-05 15:20:00,460.31,463.08,460.3,462.82,23849.0,438.3881,441.0262,438.3786,440.7786,23849.0
2022-07-05 15:30:00,462.69,463.64,462.35,463.2,27701.0,440.6547,441.5595,440.3309,441.1405,27701.0
2022-07-05 15:40:00,463.14,464.9,462.76,464.87,34857.0,441.0833,442.7595,440.7214,442.7309,34857.0
2022-07-05 15:50:00,464.8,466.09,464.14,464.47,77735.0,442.6643,443.8928,442.0357,442.35,77735.0
2022-07-06 09:30:00,464.89,469.96,463.48,468.74,16928.0,442.75,447.5785,441.4071,446.4166,16928.0
2022-07-06 09:40:00,467.26,467.83,466.08,467.27,4700.0,445.0071,445.55,443.8833,445.0166,4700.0
2022-07-06 09:50:00,467.02,468.02,466.43,467.13,12748.0,444.7785,445.7309,444.2166,444.8833,12748.0
2022-07-06 10:00:00,467.6,471.69,467.46,471.61,20325.0,445.3309,449.2261,445.1976,449.1499,20325.0
2022-07-06 10:10:00,470.79,472.08,469.75,469.9,14595.0,448.369,449.5976,447.3785,447.5214,14595.0
2022-07-06 10:20:00,470.58,475.31,470.45,474.65,21903.0,448.169,452.6737,448.0452,452.0452,21903.0
2022-07-06 10:30:00,474.36,474.96,473.03,473.03,10870.0,451.769,452.3404,450.5023,450.5023,10870.0
2022-07-06 10:40:00,472.56,473.39,472.25,472.27,16089.0,450.0547,450.8452,449.7595,449.7785,16089.0
2022-07-06 10:50:00,472.27,472.95,471.36,471.72,18331.0,449.7785,450.4261,448.9118,449.2547,18331.0
2022-07-06 11:00:00,471.5,471.51,470.01,470.01,7190.0,449.0452,449.0547,447.6261,447.6261,7190.0
2022-07-06 11:10:00,470.21,471.7,470.06,471.16,6200.0,447.8166,449.2356,447.6738,448.7214,6200.0
2022-07-06 11:20:00,471.3,473.06,471.29,472.94,4650.0,448.8547,450.5309,448.8452,450.4166,4650.0
2022-07-06 11:30:00,472.8,473.99,472.16,473.55,3191.0,450.2833,451.4166,449.6737,450.9975,3191.0
2022-07-06 11:40:00,473.39,474.14,473.1,474.14,7370.0,450.8452,451.5594,450.569,451.5594,7370.0
2022-07-06 11:50:00,473.97,474.53,472.68,474.53,5351.0,451.3975,451.9309,450.169,451.9309,5351.0
2022-07-06 12:00:00,474.38,474.46,472.5,472.5,4026.0,451.788,451.8642,449.9976,449.9976,4026.0
2022-07-06 12:10:00,472.38,473.87,472.37,473.33,2430.0,449.8833,451.3023,449.8737,450.788,2430.0
2022-07-06 12:20:00,473.46,473.48,472.45,472.45,2374.0,450.9118,450.9309,449.9499,449.9499,2374.0
2022-07-06 12:30:00,472.77,473.28,472.34,472.35,2918.0,450.2547,450.7404,449.8452,449.8547,2918.0
2022-07-06 12:40:00,472.16,473.47,472.16,473.46,3191.0,449.6737,450.9214,449.6737,450.9118,3191.0
2022-07-06 12:50:00,473.44,474.02,473.41,474.02,3003.0,450.8928,451.4452,450.8642,451.4452,3003.0
2022-07-06 13:00:00,474.35,475.38,474.35,474.9,7268.0,451.7594,452.7404,451.7594,452.2833,7268.0
2022-07-06 13:10:00,474.45,474.99,474.19,474.92,4439.0,451.8547,452.369,451.6071,452.3023,4439.0
2022-07-06 13:20:00,475.43,476.07,475.02,476.03,15955.0,452.788,453.3975,452.3975,453.3594,15955.0
2022-07-06 13:30:00,475.85,477.1,475.85,476.75,3853.0,453.188,454.3785,453.188,454.0451,3853.0
2022-07-06 13:40:00,476.99,478.0,476.73,477.9,3378.0,454.2737,455.2356,454.0261,455.1404,3378.0
2022-07-06 13:50:00,478.06,478.77,477.89,478.09,8314.0,455.2928,455.9689,455.1309,455.3213,8314.0
2022-07-06 14:00:00,478.15,478.64,476.82,477.4,9235.0,455.3785,455.8451,454.1118,454.6642,9235.0
2022-07-06 14:10:00,477.13,479.75,477.08,479.16,14370.0,454.4071,456.9023,454.3594,456.3404,14370.0
2022-07-06 14:20:00,479.4,483.11,479.38,482.28,9865.0,456.5689,460.1023,456.5499,459.3118,9865.0
2022-07-06 14:30:00,482.81,483.91,481.81,483.06,21262.0,459.8165,460.8642,458.8642,460.0546,21262.0
2022-07-06 14:40:00,483.28,484.24,482.59,482.74,14150.0,460.2642,461.1784,459.607,459.7499,14150.0
2022-07-06 14:50:00,482.69,482.69,481.31,482.09,8511.0,459.7023,459.7023,458.388,459.1308,8511.0
2022-07-06 15:00:00,482.17,482.17,480.84,481.88,8957.0,459.207,459.207,457.9404,458.9308,8957.0
2022-07-06 15:10:00,481.88,482.31,481.66,481.72,7058.0,458.9308,459.3404,458.7213,458.7785,7058.0
2022-07-06 15:20:00,481.61,483.0,481.48,482.38,10853.0,458.6737,459.9975,458.5499,459.407,10853.0
2022-07-06 15:30:00,482.24,484.36,482.0,482.93,27059.0,459.2737,461.2927,459.0451,459.9308,27059.0
2022-07-06 15:40:00,483.01,484.96,482.41,483.73,42943.0,460.007,461.8642,459.4356,460.6927,42943.0
2022-07-06 15:50:00,483.84,483.84,481.11,481.7,75842.0,460.7975,460.7975,458.1975,458.7594,75842.0
2022-07-07 09:30:00,480.0,483.27,480.0,480.45,12530.0,457.1404,460.2546,457.1404,457.5689,12530.0
2022-07-07 09:40:00,480.55,483.58,480.55,483.55,9249.0,457.6642,460.5499,457.6642,460.5213,9249.0
2022-07-07 09:50:00,483.89,485.62,483.78,485.39,5016.0,460.8451,462.4927,460.7403,462.2737,5016.0
2022-07-07 10:00:00,485.54,485.58,481.25,481.53,6883.0,462.4165,462.4546,458.3308,458.5975,6883.0
2022-07-07 10:10:00,481.42,484.45,481.42,483.44,12054.0,458.4927,461.3784,458.4927,460.4165,12054.0
2022-07-07 10:20:00,483.4,484.84,483.21,484.35,15976.0,460.3784,461.7499,460.1975,461.2832,15976.0
2022-07-07 10:30:00,484.78,486.86,484.77,485.12,12880.0,461.6927,463.6737,461.6832,462.0165,12880.0
2022-07-07 10:40:00,485.03,485.32,483.27,484.12,7485.0,461.9308,462.207,460.2546,461.0642,7485.0
2022-07-07 10:50:00,483.98,484.81,483.79,484.09,4123.0,460.9308,461.7213,460.7499,461.0356,4123.0
2022-07-07 11:00:00,483.69,485.76,483.65,485.68,8085.0,460.6546,462.6261,460.6165,462.5499,8085.0
2022-07-07 11:10:00,485.62,485.62,484.47,484.71,4942.0,462.4927,462.4927,461.3975,461.6261,4942.0
2022-07-07 11:20:00,484.6,484.6,483.22,483.65,7164.0,461.5213,461.5213,460.207,460.6165,7164.0
2022-07-07 11:30:00,483.51,484.59,483.51,484.42,5217.0,460.4832,461.5118,460.4832,461.3499,5217.0
2022-07-07 11:40:00,484.44,484.45,483.49,483.65,2970.0,461.3689,461.3784,460.4642,460.6165,2970.0
2022-07-07 11:50:00,483.1,483.1,482.06,482.11,5018.0,460.0927,460.0927,459.1023,459.1499,5018.0
2022-07-07 12:00:00,482.05,482.73,481.74,481.89,19861.0,459.0927,459.7404,458.7975,458.9404,19861.0
2022-07-07 12:10:00,482.0,482.62,481.34,482.62,3520.0,459.0451,459.6356,458.4166,459.6356,3520.0
2022-07-07 12:20:00,482.54,482.54,481.77,481.77,3308.0,459.5594,459.5594,458.8261,458.8261,3308.0
2022-07-07 12:30:00,481.99,482.68,481.69,481.72,4224.0,459.0356,459.6927,458.7499,458.7785,4224.0
2022-07-07 12:40:00,481.81,482.26,481.63,481.95,2245.0,458.8642,459.2927,458.6927,458.9975,2245.0
2022-07-07 12:50:00,481.0,481.02,480.13,480.63,2926.0,458.0927,458.1118,457.2642,457.7404,2926.0
2022-07-07 13:00:00,480.79,481.28,480.44,480.44,4706.0,457.8927,458.3594,457.5594,457.5594,4706.0
2022-07-07 13:10:00,480.18,480.35,479.38,480.34,7236.0,457.3118,457.4737,456.5499,457.4642,7236.0
2022-07-07 13:20:00,480.21,480.21,478.72,479.06,10179.0,457.3404,457.3404,455.9213,456.2451,10179.0
2022-07-07 13:30:00,479.19,479.57,479.03,479.18,5610.0,456.3689,456.7308,456.2166,456.3594,5610.0
2022-07-07 13:40:00,479.16,479.17,478.66,479.14,3531.0,456.3404,456.3499,455.8642,456.3213,3531.0
2022-07-07 13:50:00,479.11,480.45,478.85,480.45,7269.0,456.2928,457.5689,456.0451,457.5689,7269.0
2022-07-07 14:00:00,480.17,480.87,480.15,480.6,2449.0,457.3023,457.9689,457.2832,457.7118,2449.0
2022-07-07 14:10:00,480.54,480.86,479.97,480.35,4732.0,457.6547,457.9594,457.1118,457.4737,4732.0
2022-07-07 14:20:00,480.24,481.66,480.24,481.58,5816.0,457.3689,458.7213,457.3689,458.6451,5816.0
2022-07-07 14:30:00,481.64,481.77,480.01,481.09,5309.0,458.7023,458.8261,457.1499,458.1785,5309.0
2022-07-07 14:40:00,480.85,481.38,480.24,480.84,11870.0,457.9499,458.4546,457.3689,457.9404,11870.0
2022-07-07 14:50:00,480.71,481.53,480.71,481.51,4982.0,457.8166,458.5975,457.8166,458.5785,4982.0
2022-07-07 15:00:00,481.46,481.81,481.19,481.81,4640.0,458.5308,458.8642,458.2737,458.8642,4640.0
2022-07-07 15:10:00,481.79,482.7,481.72,481.88,6070.0,458.8451,459.7118,458.7785,458.9308,6070.0
2022-07-07 15:20:00,482.08,482.2,481.55,482.01,4011.0,459.1213,459.2356,458.6166,459.0546,4011.0
2022-07-07 15:30:00,481.59,482.01,480.09,480.27,7001.0,458.6546,459.0546,457.2261,457.3975,7001.0
2022-07-07 15:40:00,480.24,480.6,479.4,479.63,13019.0,457.3689,457.7118,456.5689,456.788,13019.0
2022-07-07 15:50:00,479.91,479.92,478.5,479.15,35385.0,457.0547,457.0642,455.7118,456.3308,35385.0
2022-07-08 09:30:00,480.64,483.0,479.1,480.32,8829.0,457.7499,459.9975,456.2832,457.4451,8829.0
2022-07-08 09:40:00,479.27,481.12,478.61,478.96,3201.0,456.4451,458.207,455.8166,456.1499,3201.0
2022-07-08 09:50:00,479.06,480.79,478.96,480.23,4992.0,456.2451,457.8927,456.1499,457.3594,4992.0
2022-07-08 10:00:00,480.36,481.33,479.6,479.75,7292.0,457.4832,458.407,456.7594,456.9023,7292.0
2022-07-08 10:10:00,479.83,480.87,479.74,479.75,1901.0,456.9785,457.9689,456.8928,456.9023,1901.0
2022-07-08 10:20:00,480.49,482.59,480.38,482.3,2805.0,457.607,459.607,457.5023,459.3308,2805.0
2022-07-08 10:30:00,482.5,482.5,481.58,482.16,3717.0,459.5213,459.5213,458.6451,459.1975,3717.0
2022-07-08 10:40:00,481.9,482.14,481.52,481.93,4357.0,458.9499,459.1785,458.588,458.9785,4357.0
2022-07-08 10:50:00,481.99,482.55,480.6,480.74,5400.0,459.0356,459.5689,457.7118,457.8451,5400.0
2022-07-08 11:00:00,480.88,481.03,479.67,479.67,7254.0,457.9785,458.1213,456.8261,456.8261,7254.0
2022-07-08 11:10:00,479.79,480.37,479.68,479.7,14945.0,456.9404,457.4927,456.8356,456.8547,14945.0
2022-07-08 11:20:00,479.63,479.83,478.97,479.64,52529.0,456.788,456.9785,456.1594,456.7975,52529.0
2022-07-08 11:30:00,480.61,480.92,480.45,480.45,552.0,457.7213,458.0166,457.5689,457.5689,552.0
2022-07-08 11:40:00,481.03,481.4,480.05,480.05,4438.0,458.1213,458.4737,457.188,457.188,4438.0
2022-07-08 11:50:00,480.4,481.28,480.4,481.07,1938.0,457.5213,458.3594,457.5213,458.1594,1938.0
2022-07-08 12:00:00,480.95,480.95,480.24,480.27,1600.0,458.0451,458.0451,457.3689,457.3975,1600.0
2022-07-08 12:10:00,480.6,481.38,480.6,481.38,700.0,457.7118,458.4546,457.7118,458.4546,700.0
2022-07-08 12:20:00,481.38,481.48,480.9,481.13,909.0,458.4546,458.5499,457.9975,458.2166,909.0
2022-07-08 12:30:00,481.64,481.96,481.55,481.67,1849.0,458.7023,459.007,458.6166,458.7308,1849.0
2022-07-08 12:40:00,481.32,481.32,480.5,480.87,1900.0,458.3975,458.3975,457.6166,457.9689,1900.0
2022-07-08 12:50:00,480.62,480.62,480.06,480.06,1539.0,457.7308,457.7308,457.1975,457.1975,1539.0
2022-07-08 13:00:00,480.06,480.32,479.91,480.32,2200.0,457.1975,457.4451,457.0547,457.4451,2200.0
2022-07-08 13:10:00,480.57,480.57,480.06,480.06,2417.0,457.6832,457.6832,457.1975,457.1975,2417.0
2022-07-08 13:20:00,480.23,480.53,480.09,480.43,1962.0,457.3594,457.6451,457.2261,457.5499,1962.0
2022-07-08 13:30:00,480.43,480.56,480.09,480.37,4599.0,457.5499,457.6737,457.2261,457.4927,4599.0
2022-07-08 13:40:00,480.4,480.52,480.24,480.51,1253.0,457.5213,457.6356,457.3689,457.6261,1253.0
2022-07-08 13:50:00,480.4,480.4,479.84,479.91,1376.0,457.5213,457.5213,456.988,457.0547,1376.0
2022-07-08 14:00:00,480.03,480.58,480.02,480.42,2000.0,457.1689,457.6927,457.1594,457.5404,2000.0
2022-07-08 14:10:00,480.52,480.93,480.44,480.7,1493.0,457.6356,458.0261,457.5594,457.807,1493.0
2022-07-08 14:20:00,480.75,481.99,480.75,481.86,1541.0,457.8547,459.0356,457.8547,458.9118,1541.0
2022-07-08 14:30:00,481.8,482.1,481.69,481.87,1400.0,458.8546,459.1404,458.7499,458.9213,1400.0
2022-07-08 14:40:00,481.82,482.29,481.76,481.95,2119.0,458.8737,459.3213,458.8165,458.9975,2119.0
2022-07-08 14:50:00,482.38,482.38,481.93,482.3,1210.0,459.407,459.407,458.9785,459.3308,1210.0
2022-07-08 15:00:00,482.29,483.21,482.29,482.45,2850.0,459.3213,460.1975,459.3213,459.4737,2850.0
2022-07-08 15:10:00,482.23,482.42,482.12,482.22,1970.0,459.2642,459.4451,459.1594,459.2546,1970.0
2022-07-08 15:20:00,482.36,482.38,482.02,482.02,1600.0,459.388,459.407,459.0642,459.0642,1600.0
2022-07-08 15:30:00,482.12,482.12,480.35,481.23,5000.0,459.1594,459.1594,457.4737,458.3118,5000.0
2022-07-08 15:40:00,481.48,481.85,481.18,481.18,6401.0,458.5499,458.9023,458.2642,458.2642,6401.0
2022-07-08 15:50:00,481.07,481.19,480.04,480.07,16812.0,458.1594,458.2737,457.1785,457.207,16812.0
2022-07-11 09:30:00,478.62,480.5,476.71,478.47,16909.0,455.8261,457.6166,454.0071,455.6832,16909.0
2022-07-11 09:40:00,478.09,480.49,477.22,480.25,5512.0,455.3213,457.607,454.4928,457.3785,5512.0
2022-07-11 09:50:00,479.86,481.75,479.86,480.5,7987.0,457.007,458.807,457.007,457.6166,7987.0
2022-07-11 10:00:00,480.42,480.42,475.65,475.85,12268.0,457.5404,457.5404,452.9975,453.188,12268.0
2022-07-11 10:10:00,475.86,476.47,474.07,474.11,15365.0,453.1975,453.7785,451.4928,451.5309,15365.0
2022-07-11 10:20:00,473.71,473.85,472.71,472.98,9710.0,451.1499,451.2833,450.1975,450.4547,9710.0
2022-07-11 10:30:00,473.03,473.95,472.73,473.54,5603.0,450.5023,451.3785,450.2166,450.988,5603.0
2022-07-11 10:40:00,473.7,474.58,473.32,474.58,5068.0,451.1404,451.9785,450.7785,451.9785,5068.0
2022-07-11 10:50:00,474.3,474.97,472.6,472.66,4729.0,451.7118,452.3499,450.0928,450.1499,4729.0
2022-07-11 11:00:00,473.01,474.66,473.01,474.12,3277.0,450.4833,452.0547,450.4833,451.5404,3277.0
2022-07-11 11:10:00,474.17,475.7,474.17,475.26,4461.0,451.588,453.0452,451.588,452.6261,4461.0
2022-07-11 11:20:00,475.5,475.99,474.39,474.87,7598.0,452.8547,453.3213,451.7975,452.2547,7598.0
2022-07-11 11:30:00,475.28,475.49,474.4,474.43,5608.0,452.6452,452.8452,451.8071,451.8356,5608.0
2022-07-11 11:40:00,474.5,474.81,473.46,473.46,3543.0,451.9023,452.1975,450.9118,450.9118,3543.0
2022-07-11 11:50:00,473.28,474.52,473.02,473.99,3154.0,450.7404,451.9213,450.4928,451.4166,3154.0
2022-07-11 12:00:00,474.11,474.12,473.22,473.74,2015.0,451.5309,451.5404,450.6833,451.1785,2015.0
2022-07-11 12:10:00,473.86,473.86,473.04,473.47,2444.0,451.2928,451.2928,450.5118,450.9214,2444.0
2022-07-11 12:20:00,473.28,474.44,473.27,474.14,2326.0,450.7404,451.8452,450.7309,451.5594,2326.0
2022-07-11 12:30:00,474.23,474.53,473.5,474.12,2411.0,451.6452,451.9309,450.9499,451.5404,2411.0
2022-07-11 12:40:00,474.43,474.87,474.15,474.15,6158.0,451.8356,452.2547,451.569,451.569,6158.0
2022-07-11 12:50:00,474.04,474.34,473.7,474.01,8192.0,451.4642,451.7499,451.1404,451.4356,8192.0
2022-07-11 13:00:00,474.02,474.52,473.73,474.36,7243.0,451.4452,451.9213,451.169,451.769,7243.0
2022-07-11 13:10:00,474.39,474.62,474.19,474.54,5054.0,451.7975,452.0166,451.6071,451.9404,5054.0
2022-07-11 13:20:00,474.79,475.19,474.77,474.95,2694.0,452.1785,452.5594,452.1594,452.3309,2694.0
2022-07-11 13:30:00,475.01,476.97,474.93,476.96,2225.0,452.388,454.2547,452.3118,454.2451,2225.0
2022-07-11 13:40:00,476.71,478.23,476.71,477.81,5511.0,454.0071,455.4547,454.0071,455.0547,5511.0
2022-07-11 13:50:00,477.78,478.7,477.67,477.84,5409.0,455.0261,455.9023,454.9213,455.0832,5409.0
2022-07-11 14:00:00,477.71,477.91,476.57,477.0,5912.0,454.9594,455.1499,453.8737,454.2832,5912.0
2022-07-11 14:10:00,477.0,477.01,475.86,476.29,3841.0,454.2832,454.2928,453.1975,453.6071,3841.0
2022-07-11 14:20:00,476.04,476.04,475.69,475.69,1010.0,453.369,453.369,453.0356,453.0356,1010.0
2022-07-11 14:30:00,475.61,476.22,475.0,475.97,11247.0,452.9594,453.5404,452.3785,453.3023,11247.0
2022-07-11 14:40:00,475.98,476.41,475.85,475.89,5271.0,453.3118,453.7213,453.188,453.2261,5271.0
2022-07-11 14:50:00,475.52,475.86,475.33,475.62,1800.0,452.8737,453.1975,452.6928,452.969,1800.0
2022-07-11 15:00:00,475.43,475.96,475.09,475.65,3802.0,452.788,453.2928,452.4642,452.9975,3802.0
2022-07-11 15:10:00,475.74,476.32,475.55,475.55,6049.0,453.0832,453.6356,452.9023,452.9023,6049.0
2022-07-11 15:20:00,475.7,475.84,475.37,475.82,3617.0,453.0452,453.1785,452.7309,453.1594,3617.0
2022-07-11 15:30:00,475.69,475.96,475.17,475.27,5310.0,453.0356,453.2928,452.5404,452.6356,5310.0
2022-07-11 15:40:00,475.15,475.19,474.47,474.47,12212.0,452.5213,452.5594,451.8737,451.8737,12212.0
2022-07-11 15:50:00,474.38,475.8,474.37,475.72,23507.0,451.788,453.1404,451.7785,453.0642,23507.0
2022-07-12 09:30:00,476.68,476.68,473.57,474.96,15297.0,453.9785,453.9785,451.0166,452.3404,15297.0
2022-07-12 09:40:00,475.71,478.01,475.64,477.62,17869.0,453.0547,455.2451,452.988,454.8737,17869.0
2022-07-12 09:50:00,477.34,478.41,476.7,477.56,11947.0,454.607,455.6261,453.9975,454.8166,11947.0
2022-07-12 10:00:00,477.56,477.81,474.13,474.13,5841.0,454.8166,455.0547,451.5499,451.5499,5841.0
2022-07-12 10:10:00,474.13,474.68,471.68,471.68,6074.0,451.5499,452.0737,449.2166,449.2166,6074.0
2022-07-12 10:20:00,471.62,472.38,470.39,470.39,5589.0,449.1595,449.8833,447.988,447.988,5589.0
2022-07-12 10:30:00,470.19,471.19,469.44,471.09,3960.0,447.7976,448.7499,447.0833,448.6547,3960.0
2022-07-12 10:40:00,471.33,472.24,470.82,471.49,3948.0,448.8833,449.7499,448.3976,449.0357,3948.0
2022-07-12 10:50:00,471.62,471.84,470.75,471.63,4661.0,449.1595,449.369,448.3309,449.169,4661.0
2022-07-12 11:00:00,472.05,473.93,471.85,473.84,2753.0,449.569,451.3594,449.3785,451.2737,2753.0
2022-07-12 11:10:00,473.91,474.15,473.7,474.02,4053.0,451.3404,451.569,451.1404,451.4452,4053.0
2022-07-12 11:20:00,473.97,474.53,473.44,474.26,3005.0,451.3975,451.9309,450.8928,451.6737,3005.0
2022-07-12 11:30:00,474.41,474.63,472.52,472.97,8504.0,451.8166,452.0261,450.0166,450.4452,8504.0
2022-07-12 11:40:00,472.92,473.71,472.2,472.37,3393.0,450.3975,451.1499,449.7118,449.8737,3393.0
2022-07-12 11:50:00,472.49,473.34,472.26,472.97,5552.0,449.988,450.7975,449.769,450.4452,5552.0
2022-07-12 12:00:00,472.48,472.9,472.3,472.9,1064.0,449.9785,450.3785,449.8071,450.3785,1064.0
2022-07-12 12:10:00,472.95,473.74,472.66,472.96,4178.0,450.4261,451.1785,450.1499,450.4356,4178.0
2022-07-12 12:20:00,472.98,473.31,472.83,473.31,1050.0,450.4547,450.769,450.3118,450.769,1050.0
2022-07-12 12:30:00,473.61,474.1,473.22,473.6,2051.0,451.0547,451.5214,450.6833,451.0452,2051.0
2022-07-12 12:40:00,473.4,473.95,473.4,473.92,2650.0,450.8547,451.3785,450.8547,451.3499,2650.0
2022-07-12 12:50:00,474.08,474.64,473.79,474.64,2521.0,451.5023,452.0356,451.2261,452.0356,2521.0
2022-07-12 13:00:00,474.34,474.67,473.61,474.65,5300.0,451.7499,452.0642,451.0547,452.0452,5300.0
2022-07-12 13:10:00,474.35,474.35,471.98,472.24,3424.0,451.7594,451.7594,449.5023,449.7499,3424.0
2022-07-12 13:20:00,472.42,473.71,472.42,473.63,4357.0,449.9214,451.1499,449.9214,451.0737,4357.0
2022-07-12 13:30:00,473.64,474.19,473.54,473.72,2911.0,451.0833,451.6071,450.988,451.1594,2911.0
2022-07-12 13:40:00,473.65,474.25,473.63,473.81,2387.0,451.0928,451.6642,451.0737,451.2452,2387.0
2022-07-12 13:50:00,473.65,473.76,473.12,473.27,3131.0,451.0928,451.1975,450.588,450.7309,3131.0
2022-07-12 14:00:00,473.27,473.82,473.16,473.35,3022.0,450.7309,451.2547,450.6261,450.8071,3022.0
2022-07-12 14:10:00,473.31,473.56,473.1,473.1,3232.0,450.769,451.0071,450.569,450.569,3232.0
2022-07-12 14:20:00,472.91,472.99,472.65,472.88,2707.0,450.388,450.4642,450.1404,450.3595,2707.0
2022-07-12 14:30:00,472.89,472.89,471.9,471.9,3442.0,450.369,450.369,449.4261,449.4261,3442.0
2022-07-12 14:40:00,471.77,471.77,470.23,470.95,6862.0,449.3023,449.3023,447.8357,448.5214,6862.0
2022-07-12 14:50:00,470.82,471.15,470.18,470.31,4277.0,448.3976,448.7118,447.788,447.9118,4277.0
2022-07-12 15:00:00,470.24,470.27,469.05,469.55,6207.0,447.8452,447.8738,446.7119,447.188,6207.0
2022-07-12 15:10:00,469.56,470.16,469.13,469.68,8543.0,447.1976,447.769,446.788,447.3119,8543.0
2022-07-12 15:20:00,469.21,469.38,468.76,468.9,6407.0,446.8642,447.0261,446.4357,446.569,6407.0
2022-07-12 15:30:00,468.82,469.02,467.48,467.76,9341.0,446.4928,446.6833,445.2166,445.4833,9341.0
2022-07-12 15:40:00,467.77,468.7,467.75,468.22,11852.0,445.4928,446.3785,445.4738,445.9214,11852.0
2022-07-12 15:50:00,468.12,469.17,467.64,469.07,40182.0,445.8261,446.8261,445.369,446.7309,40182.0
2022-07-13 09:30:00,464.97,476.0,464.0,474.59,23930.0,442.8262,453.3309,441.9024,451.988,23930.0
2022-07-13 09:40:00,475.33,476.91,473.82,474.56,7285.0,452.6928,454.1975,451.2547,451.9594,7285.0
2022-07-13 09:50:00,475.27,475.98,473.19,474.38,30825.0,452.6356,453.3118,450.6547,451.788,30825.0
2022-07-13 10:00:00,473.92,474.02,471.55,472.23,7702.0,451.3499,451.4452,449.0928,449.7404,7702.0
2022-07-13 10:10:00,471.64,473.28,470.51,471.09,2454.0,449.1785,450.7404,448.1023,448.6547,2454.0
2022-07-13 10:20:00,471.13,471.46,469.62,470.61,4837.0,448.6928,449.0071,447.2547,448.1976,4837.0
2022-07-13 10:30:00,470.5,472.42,469.97,472.14,8829.0,448.0928,449.9214,447.588,449.6547,8829.0
2022-07-13 10:40:00,471.81,473.98,471.08,473.98,11669.0,449.3404,451.4071,448.6452,451.4071,11669.0
2022-07-13 10:50:00,473.15,473.78,472.83,473.44,3608.0,450.6166,451.2166,450.3118,450.8928,3608.0
2022-07-13 11:00:00,473.29,474.02,473.08,473.08,4964.0,450.7499,451.4452,450.5499,450.5499,4964.0
2022-07-13 11:10:00,472.98,473.5,472.58,472.58,4378.0,450.4547,450.9499,450.0737,450.0737,4378.0
2022-07-13 11:20:00,472.61,472.73,471.08,471.08,2016.0,450.1023,450.2166,448.6452,448.6452,2016.0
2022-07-13 11:30:00,471.03,471.71,470.39,470.56,2814.0,448.5976,449.2452,447.988,448.1499,2814.0
2022-07-13 11:40:00,470.81,471.27,470.63,470.63,1900.0,448.388,448.8261,448.2166,448.2166,1900.0
2022-07-13 11:50:00,470.7,471.65,470.69,471.0,3706.0,448.2833,449.188,448.2738,448.569,3706.0
2022-07-13 12:00:00,471.02,471.63,471.02,471.45,800.0,448.588,449.169,448.588,448.9976,800.0
2022-07-13 12:10:00,471.07,471.8,471.02,471.64,1560.0,448.6357,449.3309,448.588,449.1785,1560.0
2022-07-13 12:20:00,471.89,472.02,471.66,471.84,1667.0,449.4166,449.5404,449.1976,449.369,1667.0
2022-07-13 12:30:00,471.72,472.01,471.47,471.66,3435.0,449.2547,449.5309,449.0166,449.1976,3435.0
2022-07-13 12:40:00,471.44,472.13,471.36,471.97,3799.0,448.988,449.6452,448.9118,449.4928,3799.0
2022-07-13 12:50:00,471.4,472.96,471.4,472.85,1911.0,448.9499,450.4356,448.9499,450.3309,1911.0
2022-07-13 13:00:00,472.63,473.33,472.14,472.17,2976.0,450.1214,450.788,449.6547,449.6833,2976.0
2022-07-13 13:10:00,472.12,472.21,471.22,471.22,3939.0,449.6356,449.7214,448.7785,448.7785,3939.0
2022-07-13 13:20:00,471.07,471.15,470.86,471.0,4742.0,448.6357,448.7118,448.4357,448.569,4742.0
2022-07-13 13:30:00,470.88,470.91,468.25,468.39,6854.0,448.4547,448.4833,445.95,446.0833,6854.0
2022-07-13 13:40:00,468.44,470.76,468.25,470.25,4298.0,446.1309,448.3404,445.95,447.8547,4298.0
2022-07-13 13:50:00,470.49,470.57,469.84,469.92,5654.0,448.0833,448.1595,447.4642,447.5404,5654.0
2022-07-13 14:00:00,469.92,469.92,468.02,468.14,4827.0,447.5404,447.5404,445.7309,445.8452,4827.0
2022-07-13 14:10:00,468.37,468.85,467.75,468.03,3699.0,446.0642,446.5214,445.4738,445.7404,3699.0
2022-07-13 14:20:00,467.9,468.35,467.31,468.35,4413.0,445.6166,446.0452,445.0547,446.0452,4413.0
2022-07-13 14:30:00,468.54,469.64,468.53,469.39,1600.0,446.2261,447.2738,446.2166,447.0357,1600.0
2022-07-13 14:40:00,469.88,470.09,469.46,470.09,2213.0,447.5023,447.7023,447.1023,447.7023,2213.0
2022-07-13 14:50:00,469.91,470.14,468.84,469.72,3432.0,447.5309,447.7499,446.5119,447.3499,3432.0
2022-07-13 15:00:00,469.67,470.24,468.66,468.67,3785.0,447.3023,447.8452,446.3404,446.35,3785.0
2022-07-13 15:10:00,468.77,469.41,468.76,469.09,5774.0,446.4452,447.0547,446.4357,446.7499,5774.0
2022-07-13 15:20:00,469.06,469.71,468.86,469.59,7255.0,446.7214,447.3404,446.5309,447.2261,7255.0
2022-07-13 15:30:00,469.53,469.53,467.64,468.06,14337.0,447.169,447.169,445.369,445.769,14337.0
2022-07-13 15:40:00,468.06,468.41,466.16,466.24,8905.0,445.769,446.1023,443.9595,444.0357,8905.0
2022-07-13 15:50:00,466.16,466.48,464.82,465.11,44316.0,443.9595,444.2642,442.6833,442.9595,44316.0
2022-07-14 09:30:00,458.89,461.07,458.27,459.89,14586.0,437.0357,439.1119,436.4452,437.9881,14586.0
2022-07-14 09:40:00,459.23,460.72,458.6,460.27,8094.0,437.3595,438.7786,436.7595,438.35,8094.0
2022-07-14 09:50:00,460.19,461.75,459.81,459.81,6690.0,438.2738,439.7595,437.9119,437.9119,6690.0
2022-07-14 10:00:00,458.98,458.98,457.54,457.55,6308.0,437.1214,437.1214,435.75,435.7595,6308.0
2022-07-14 10:10:00,457.61,459.85,457.42,459.22,7203.0,435.8167,437.95,435.6357,437.35,7203.0
2022-07-14 10:20:00,458.73,459.54,458.0,459.09,3952.0,436.8833,437.6548,436.1881,437.2262,3952.0
2022-07-14 10:30:00,458.71,458.71,457.47,457.8,4038.0,436.8643,436.8643,435.6833,435.9976,4038.0
2022-07-14 10:40:00,458.67,459.07,457.56,458.96,5965.0,436.8262,437.2071,435.7691,437.1024,5965.0
2022-07-14 10:50:00,458.65,458.72,457.01,457.14,5379.0,436.8071,436.8738,435.2452,435.3691,5379.0
2022-07-14 11:00:00,457.16,457.96,456.57,457.66,5351.0,435.3881,436.15,434.8262,435.8643,5351.0
2022-07-14 11:10:00,457.62,457.66,456.24,456.91,11597.0,435.8262,435.8643,434.5119,435.15,11597.0
2022-07-14 11:20:00,457.1,457.18,456.22,457.18,2504.0,435.331,435.4072,434.4929,435.4072,2504.0
2022-07-14 11:30:00,457.01,458.45,456.7,458.44,5394.0,435.2452,436.6167,434.95,436.6071,5394.0
2022-07-14 11:40:00,458.2,459.56,457.82,459.3,4497.0,436.3786,437.6738,436.0167,437.4262,4497.0
2022-07-14 11:50:00,459.4,459.65,458.53,458.53,4211.0,437.5214,437.7595,436.6929,436.6929,4211.0
2022-07-14 12:00:00,458.65,458.93,458.09,458.09,2365.0,436.8071,437.0738,436.2738,436.2738,2365.0
2022-07-14 12:10:00,458.0,458.84,457.95,458.38,3782.0,436.1881,436.9881,436.1405,436.55,3782.0
2022-07-14 12:20:00,458.4,458.41,457.31,457.49,2609.0,436.5691,436.5786,435.531,435.7024,2609.0
2022-07-14 12:30:00,457.4,457.44,456.48,456.67,3046.0,435.6167,435.6548,434.7405,434.9214,3046.0
2022-07-14 12:40:00,456.43,456.43,455.28,455.65,1881.0,434.6929,434.6929,433.5976,433.95,1881.0
2022-07-14 12:50:00,455.19,455.95,455.19,455.64,1792.0,433.5119,434.2357,433.5119,433.9405,1792.0
2022-07-14 13:00:00,455.51,455.51,454.85,455.08,2848.0,433.8167,433.8167,433.1881,433.4072,2848.0
2022-07-14 13:10:00,454.94,457.36,454.74,456.87,3850.0,433.2738,435.5786,433.0834,435.1119,3850.0
2022-07-14 13:20:00,456.81,457.15,455.95,456.34,3781.0,435.0548,435.3786,434.2357,434.6072,3781.0
2022-07-14 13:30:00,456.33,456.42,455.52,456.37,3343.0,434.5976,434.6833,433.8262,434.6357,3343.0
2022-07-14 13:40:00,456.35,456.56,456.12,456.56,3958.0,434.6167,434.8167,434.3976,434.8167,3958.0
2022-07-14 13:50:00,456.91,457.26,456.21,456.88,2031.0,435.15,435.4833,434.4833,435.1214,2031.0
2022-07-14 14:00:00,457.48,458.45,457.41,457.99,3432.0,435.6929,436.6167,435.6262,436.1786,3432.0
2022-07-14 14:10:00,457.88,458.69,457.35,458.59,3298.0,436.0738,436.8452,435.5691,436.75,3298.0
2022-07-14 14:20:00,458.84,459.71,458.62,458.82,6723.0,436.9881,437.8167,436.7786,436.969,6723.0
2022-07-14 14:30:00,458.74,459.03,458.47,458.74,6302.0,436.8929,437.169,436.6357,436.8929,6302.0
2022-07-14 14:40:00,458.67,458.67,458.18,458.56,4451.0,436.8262,436.8262,436.3595,436.7214,4451.0
2022-07-14 14:50:00,458.66,459.04,457.99,458.87,7083.0,436.8167,437.1786,436.1786,437.0167,7083.0
2022-07-14 15:00:00,458.91,459.32,458.27,458.44,5026.0,437.0548,437.4452,436.4452,436.6071,5026.0
2022-07-14 15:10:00,458.34,459.15,458.23,458.92,5367.0,436.5119,437.2833,436.4071,437.0643,5367.0
2022-07-14 15:20:00,459.16,459.77,459.08,459.46,7919.0,437.2929,437.8738,437.2167,437.5786,7919.0
2022-07-14 15:30:00,459.25,459.31,457.76,458.08,10023.0,437.3786,437.4357,435.9595,436.2643,10023.0
2022-07-14 15:40:00,458.07,458.76,457.93,458.76,28036.0,436.2548,436.9119,436.1214,436.9119,28036.0
2022-07-14 15:50:00,458.93,459.5,458.48,458.7,24396.0,437.0738,437.6167,436.6452,436.8548,24396.0
2022-07-15 09:30:00,463.0,463.0,455.01,455.67,31230.0,440.95,440.95,433.3405,433.9691,31230.0
2022-07-15 09:40:00,456.41,459.51,455.51,458.25,11584.0,434.6738,437.6262,433.8167,436.4262,11584.0
2022-07-15 09:50:00,458.65,459.03,457.15,457.15,11061.0,436.8071,437.169,435.3786,435.3786,11061.0
2022-07-15 10:00:00,458.16,461.21,458.13,459.21,5161.0,436.3405,439.2452,436.3119,437.3405,5161.0
2022-07-15 10:10:00,458.99,459.55,458.02,458.82,5993.0,437.131,437.6643,436.2071,436.969,5993.0
2022-07-15 10:20:00,458.58,460.39,458.3,460.39,5052.0,436.7405,438.4643,436.4738,438.4643,5052.0
2022-07-15 10:30:00,460.33,461.94,460.13,460.13,13394.0,438.4071,439.9405,438.2167,438.2167,13394.0
2022-07-15 10:40:00,460.03,461.11,459.9,460.29,9945.0,438.1214,439.15,437.9976,438.369,9945.0
2022-07-15 10:50:00,460.19,460.73,459.53,460.02,8461.0,438.2738,438.7881,437.6452,438.1119,8461.0
2022-07-15 11:00:00,460.5,461.89,460.5,461.89,4008.0,438.569,439.8928,438.569,439.8928,4008.0
2022-07-15 11:10:00,461.89,462.49,461.74,461.97,5242.0,439.8928,440.4643,439.75,439.969,5242.0
2022-07-15 11:20:00,462.4,462.49,461.65,462.47,4586.0,440.3786,440.4643,439.6643,440.4452,4586.0
2022-07-15 11:30:00,462.65,463.18,462.44,462.73,6762.0,440.6166,441.1214,440.4167,440.6928,6762.0
2022-07-15 11:40:00,462.66,462.68,462.01,462.61,2093.0,440.6262,440.6452,440.0071,440.5786,2093.0
2022-07-15 11:50:00,462.43,462.43,461.12,461.74,3744.0,440.4071,440.4071,439.1595,439.75,3744.0
2022-07-15 12:00:00,461.26,461.45,460.92,461.12,5459.0,439.2928,439.4738,438.969,439.1595,5459.0
2022-07-15 12:10:00,460.8,461.53,460.35,461.53,3639.0,438.8548,439.55,438.4262,439.55,3639.0
2022-07-15 12:20:00,461.56,461.56,460.67,460.73,1520.0,439.5786,439.5786,438.7309,438.7881,1520.0
2022-07-15 12:30:00,460.74,461.06,460.09,460.33,8519.0,438.7976,439.1024,438.1786,438.4071,8519.0
2022-07-15 12:40:00,460.35,460.88,459.93,460.67,7161.0,438.4262,438.9309,438.0262,438.7309,7161.0
2022-07-15 12:50:00,460.45,460.57,459.9,460.15,2323.0,438.5214,438.6357,437.9976,438.2357,2323.0
2022-07-15 13:00:00,460.26,461.35,460.26,461.08,2924.0,438.3405,439.3786,438.3405,439.1214,2924.0
2022-07-15 13:10:00,461.07,461.37,460.69,460.69,4545.0,439.1119,439.3976,438.75,438.75,4545.0
2022-07-15 13:20:00,460.76,461.16,460.66,460.78,3064.0,438.8167,439.1976,438.7214,438.8357,3064.0
2022-07-15 13:30:00,460.61,460.71,460.03,460.13,3032.0,438.6738,438.769,438.1214,438.2167,3032.0
2022-07-15 13:40:00,460.23,460.94,460.05,460.38,5692.0,438.3119,438.9881,438.1405,438.4548,5692.0
2022-07-15 13:50:00,460.27,460.27,458.87,458.87,5470.0,438.35,438.35,437.0167,437.0167,5470.0
2022-07-15 14:00:00,458.72,458.95,458.0,458.95,4558.0,436.8738,437.0929,436.1881,437.0929,4558.0
2022-07-15 14:10:00,459.15,459.8,459.13,459.8,3482.0,437.2833,437.9024,437.2643,437.9024,3482.0
2022-07-15 14:20:00,459.71,460.04,459.51,459.6,2242.0,437.8167,438.1309,437.6262,437.7119,2242.0
2022-07-15 14:30:00,459.57,459.87,459.15,459.15,2857.0,437.6833,437.969,437.2833,437.2833,2857.0
2022-07-15 14:40:00,459.2,460.72,459.19,460.49,4084.0,437.331,438.7786,437.3214,438.5595,4084.0
2022-07-15 14:50:00,460.62,461.17,460.59,460.97,3657.0,438.6833,439.2071,438.6548,439.0167,3657.0
2022-07-15 15:00:00,460.97,461.01,460.72,460.95,4155.0,439.0167,439.0548,438.7786,438.9976,4155.0
2022-07-15 15:10:00,460.66,461.64,460.66,461.38,8471.0,438.7214,439.6547,438.7214,439.4071,8471.0
2022-07-15 15:20:00,461.1,461.44,460.97,461.38,5143.0,439.1405,439.4643,439.0167,439.4071,5143.0
2022-07-15 15:30:00,461.33,461.37,460.0,460.81,12831.0,439.3595,439.3976,438.0929,438.8643,12831.0
2022-07-15 15:40:00,460.79,461.57,460.56,460.56,22867.0,438.8452,439.5881,438.6262,438.6262,22867.0
2022-07-15 15:50:00,459.91,461.32,459.88,460.96,97533.0,438.0071,439.35,437.9786,439.0071,97533.0
2022-07-18 09:30:00,463.0,464.39,461.52,461.7,15550.0,440.95,442.2738,439.5405,439.7119,15550.0
2022-07-18 09:40:00,461.85,462.13,460.0,460.0,5396.0,439.8547,440.1214,438.0929,438.0929,5396.0
2022-07-18 09:50:00,459.54,460.0,456.36,456.8,6106.0,437.6548,438.0929,434.6262,435.0453,6106.0
2022-07-18 10:00:00,457.05,458.19,455.96,458.04,4602.0,435.2833,436.3691,434.2453,436.2262,4602.0
2022-07-18 10:10:00,458.08,460.07,457.4,459.97,2497.0,436.2643,438.1595,435.6167,438.0643,2497.0
2022-07-18 10:20:00,459.52,459.92,457.33,457.86,2493.0,437.6357,438.0167,435.55,436.0548,2493.0
2022-07-18 10:30:00,457.52,458.51,456.65,458.29,3273.0,435.731,436.6738,434.9024,436.4643,3273.0
2022-07-18 10:40:00,458.0,458.38,457.61,457.62,853.0,436.1881,436.55,435.8167,435.8262,853.0
2022-07-18 10:50:00,457.41,458.84,457.22,458.84,6152.0,435.6262,436.9881,435.4452,436.9881,6152.0
2022-07-18 11:00:00,458.23,458.39,457.33,457.34,3752.0,436.4071,436.5595,435.55,435.5595,3752.0
2022-07-18 11:10:00,457.44,458.31,457.26,457.97,4207.0,435.6548,436.4833,435.4833,436.1595,4207.0
2022-07-18 11:20:00,458.02,458.3,458.0,458.02,1600.0,436.2071,436.4738,436.1881,436.2071,1600.0
2022-07-18 11:30:00,458.12,458.15,456.52,456.53,4983.0,436.3024,436.331,434.7786,434.7881,4983.0
2022-07-18 11:40:00,456.38,457.21,455.96,455.96,7344.0,434.6453,435.4357,434.2453,434.2453,7344.0
2022-07-18 11:50:00,455.69,455.69,454.11,454.67,8392.0,433.9881,433.9881,432.4834,433.0167,8392.0
2022-07-18 12:00:00,454.98,455.78,454.88,455.48,4404.0,433.3119,434.0738,433.2167,433.7881,4404.0
2022-07-18 12:10:00,455.47,456.01,455.47,455.75,3431.0,433.7786,434.2929,433.7786,434.0453,3431.0
2022-07-18 12:20:00,455.69,455.73,454.71,455.14,2404.0,433.9881,434.0262,433.0548,433.4643,2404.0
2022-07-18 12:30:00,455.16,455.22,454.68,454.94,3194.0,433.4834,433.5405,433.0262,433.2738,3194.0
2022-07-18 12:40:00,454.69,455.01,454.44,454.78,3503.0,433.0357,433.3405,432.7976,433.1215,3503.0
2022-07-18 12:50:00,454.71,454.89,454.18,454.24,1947.0,433.0548,433.2262,432.55,432.6072,1947.0
2022-07-18 13:00:00,454.03,454.35,453.69,454.21,3576.0,432.4072,432.7119,432.0834,432.5786,3576.0
2022-07-18 13:10:00,454.3,454.35,454.08,454.31,920.0,432.6643,432.7119,432.4548,432.6738,920.0
2022-07-18 13:20:00,454.45,456.08,454.37,455.92,4719.0,432.8072,434.3595,432.731,434.2072,4719.0
2022-07-18 13:30:00,455.94,456.68,455.55,456.06,12475.0,434.2262,434.931,433.8548,434.3405,12475.0
2022-07-18 13:40:00,456.31,456.93,455.32,455.51,9203.0,434.5786,435.1691,433.6357,433.8167,9203.0
2022-07-18 13:50:00,455.69,456.22,455.2,455.77,4672.0,433.9881,434.4929,433.5214,434.0643,4672.0
2022-07-18 14:00:00,455.37,455.75,455.16,455.43,2340.0,433.6834,434.0453,433.4834,433.7405,2340.0
2022-07-18 14:10:00,455.3,456.11,455.3,456.0,1404.0,433.6167,434.3881,433.6167,434.2834,1404.0
2022-07-18 14:20:00,456.12,456.15,454.71,454.8,3843.0,434.3976,434.4262,433.0548,433.1405,3843.0
2022-07-18 14:30:00,454.84,455.31,454.44,455.28,3642.0,433.1786,433.6262,432.7976,433.5976,3642.0
2022-07-18 14:40:00,455.09,455.09,454.17,454.17,3549.0,433.4167,433.4167,432.5405,432.5405,3549.0
2022-07-18 14:50:00,454.18,454.44,453.2,453.68,8422.0,432.55,432.7976,431.6167,432.0738,8422.0
2022-07-18 15:00:00,453.65,453.76,453.07,453.39,8079.0,432.0453,432.15,431.4929,431.7976,8079.0
2022-07-18 15:10:00,453.35,453.37,452.19,452.7,13045.0,431.7596,431.7786,430.6548,431.1405,13045.0
2022-07-18 15:20:00,452.6,452.84,451.82,452.27,7425.0,431.0453,431.2738,430.3024,430.731,7425.0
2022-07-18 15:30:00,452.05,452.06,450.17,450.17,23693.0,430.5215,430.531,428.731,428.731,23693.0
2022-07-18 15:40:00,450.08,450.32,448.5,448.52,31161.0,428.6453,428.8739,427.1405,427.1596,31161.0
2022-07-18 15:50:00,448.39,449.57,448.2,449.1,77186.0,427.0358,428.1596,426.8548,427.712,77186.0
2022-07-19 09:30:00,444.1,450.28,443.13,449.61,44070.0,422.9501,428.8358,422.0263,428.1977,44070.0
2022-07-19 09:40:00,449.19,452.76,448.21,451.86,17367.0,427.7977,431.1977,426.8643,430.3405,17367.0
2022-07-19 09:50:00,451.91,453.53,450.4,453.2,14938.0,430.3881,431.931,428.95,431.6167,14938.0
2022-07-19 10:00:00,453.16,454.87,452.76,454.32,6583.0,431.5786,433.2072,431.1977,432.6834,6583.0
2022-07-19 10:10:00,454.0,454.59,453.73,454.18,7368.0,432.3786,432.9405,432.1215,432.55,7368.0
2022-07-19 10:20:00,454.39,455.01,453.66,454.69,7585.0,432.75,433.3405,432.0548,433.0357,7585.0
2022-07-19 10:30:00,454.57,455.09,454.1,454.68,5483.0,432.9215,433.4167,432.4738,433.0262,5483.0
2022-07-19 10:40:00,454.73,455.03,453.18,454.35,8538.0,433.0738,433.3595,431.5977,432.7119,8538.0
2022-07-19 10:50:00,454.41,454.67,453.35,454.17,6169.0,432.7691,433.0167,431.7596,432.5405,6169.0
2022-07-19 11:00:00,454.18,455.52,454.18,455.26,10345.0,432.55,433.8262,432.55,433.5786,10345.0
2022-07-19 11:10:00,454.72,455.89,454.49,455.59,2066.0,433.0643,434.1786,432.8453,433.8929,2066.0
2022-07-19 11:20:00,455.23,455.96,455.13,455.92,7165.0,433.55,434.2453,433.4548,434.2072,7165.0
2022-07-19 11:30:00,456.32,456.38,455.0,455.29,3025.0,434.5881,434.6453,433.331,433.6072,3025.0
2022-07-19 11:40:00,455.1,455.16,452.54,452.55,9391.0,433.4262,433.4834,430.9881,430.9977,9391.0
2022-07-19 11:50:00,452.5,453.19,452.12,453.19,5579.0,430.95,431.6072,430.5881,431.6072,5579.0
2022-07-19 12:00:00,453.04,453.06,451.89,452.15,5670.0,431.4643,431.4834,430.3691,430.6167,5670.0
2022-07-19 12:10:00,452.34,452.79,451.82,452.69,3347.0,430.7977,431.2262,430.3024,431.131,3347.0
2022-07-19 12:20:00,453.11,453.63,452.61,453.07,8571.0,431.531,432.0262,431.0548,431.4929,8571.0
2022-07-19 12:30:00,453.08,453.59,452.95,453.23,5022.0,431.5024,431.9881,431.3786,431.6453,5022.0
2022-07-19 12:40:00,453.41,453.78,453.17,453.65,1955.0,431.8167,432.1691,431.5881,432.0453,1955.0
2022-07-19 12:50:00,453.95,454.79,453.63,454.79,5611.0,432.331,433.131,432.0262,433.131,5611.0
2022-07-19 13:00:00,454.82,456.25,454.79,455.84,13290.0,433.1595,434.5214,433.131,434.131,13290.0
2022-07-19 13:10:00,455.76,455.76,454.39,454.49,3553.0,434.0548,434.0548,432.75,432.8453,3553.0
2022-07-19 13:20:00,454.31,454.31,453.65,453.85,4256.0,432.6738,432.6738,432.0453,432.2357,4256.0
2022-07-19 13:30:00,453.69,454.28,453.34,454.28,4880.0,432.0834,432.6453,431.75,432.6453,4880.0
2022-07-19 13:40:00,454.38,455.07,453.97,453.98,5745.0,432.7405,433.3976,432.35,432.3596,5745.0
2022-07-19 13:50:00,453.81,454.43,453.68,454.32,1600.0,432.1976,432.7881,432.0738,432.6834,1600.0
2022-07-19 14:00:00,454.6,455.39,454.6,455.34,3826.0,432.95,433.7024,432.95,433.6548,3826.0
2022-07-19 14:10:00,455.33,455.73,455.03,455.11,6582.0,433.6453,434.0262,433.3595,433.4357,6582.0
2022-07-19 14:20:00,455.18,455.2,454.48,454.6,4205.0,433.5024,433.5214,432.8357,432.95,4205.0
2022-07-19 14:30:00,454.63,454.96,454.52,454.61,3468.0,432.9786,433.2929,432.8738,432.9595,3468.0
2022-07-19 14:40:00,454.5,454.95,454.36,454.36,4541.0,432.8548,433.2834,432.7215,432.7215,4541.0
2022-07-19 14:50:00,454.52,455.28,454.52,455.28,9231.0,432.8738,433.5976,432.8738,433.5976,9231.0
2022-07-19 15:00:00,455.3,455.88,455.0,455.88,5406.0,433.6167,434.1691,433.331,434.1691,5406.0
2022-07-19 15:10:00,455.81,455.85,455.24,455.79,5055.0,434.1024,434.1405,433.5595,434.0834,5055.0
2022-07-19 15:20:00,455.77,456.48,455.35,456.48,12986.0,434.0643,434.7405,433.6643,434.7405,12986.0
2022-07-19 15:30:00,456.35,456.59,455.56,456.14,19311.0,434.6167,434.8453,433.8643,434.4167,19311.0
2022-07-19 15:40:00,456.24,458.17,456.24,457.13,36543.0,434.5119,436.35,434.5119,435.3595,36543.0
2022-07-19 15:50:00,457.41,458.26,455.87,457.04,85102.0,435.6262,436.4357,434.1595,435.2738,85102.0
2022-07-20 09:30:00,458.0,459.16,454.32,454.32,7449.0,436.1881,437.2929,432.6834,432.6834,7449.0
2022-07-20 09:40:00,455.53,455.53,452.87,453.21,3171.0,433.8357,433.8357,431.3024,431.6262,3171.0
2022-07-20 09:50:00,452.84,454.75,452.14,454.72,5336.0,431.2738,433.0929,430.6072,433.0643,5336.0
2022-07-20 10:00:00,454.28,454.7,453.69,454.38,3072.0,432.6453,433.0453,432.0834,432.7405,3072.0
2022-07-20 10:10:00,454.77,455.62,453.6,454.43,3212.0,433.1119,433.9214,431.9976,432.7881,3212.0
2022-07-20 10:20:00,454.98,456.17,454.98,455.36,2626.0,433.3119,434.4453,433.3119,433.6738,2626.0
2022-07-20 10:30:00,455.58,456.61,455.13,455.63,3204.0,433.8834,434.8643,433.4548,433.931,3204.0
2022-07-20 10:40:00,455.66,455.74,454.3,455.59,6978.0,433.9595,434.0357,432.6643,433.8929,6978.0
2022-07-20 10:50:00,455.53,456.85,455.45,456.38,3872.0,433.8357,435.0929,433.7595,434.6453,3872.0
2022-07-20 11:00:00,456.38,457.24,456.38,456.62,2347.0,434.6453,435.4643,434.6453,434.8738,2347.0
2022-07-20 11:10:00,456.62,456.92,456.37,456.52,4956.0,434.8738,435.1595,434.6357,434.7786,4956.0
2022-07-20 11:20:00,456.36,456.36,454.74,454.74,12183.0,434.6262,434.6262,433.0834,433.0834,12183.0
2022-07-20 11:30:00,454.88,455.35,454.22,455.05,9964.0,433.2167,433.6643,432.5881,433.3786,9964.0
2022-07-20 11:40:00,455.09,457.24,455.09,457.24,6666.0,433.4167,435.4643,433.4167,435.4643,6666.0
2022-07-20 11:50:00,457.51,458.13,457.35,457.35,3400.0,435.7214,436.3119,435.5691,435.5691,3400.0
2022-07-20 12:00:00,457.18,458.22,456.97,458.1,5719.0,435.4072,436.3976,435.2072,436.2833,5719.0
2022-07-20 12:10:00,458.43,458.98,458.33,458.66,6584.0,436.5976,437.1214,436.5024,436.8167,6584.0
2022-07-20 12:20:00,458.85,459.16,458.46,458.5,1809.0,436.9976,437.2929,436.6262,436.6643,1809.0
2022-07-20 12:30:00,458.5,459.45,458.28,459.32,4500.0,436.6643,437.569,436.4548,437.4452,4500.0
2022-07-20 12:40:00,459.44,459.63,458.22,458.83,7782.0,437.5595,437.7405,436.3976,436.9786,7782.0
2022-07-20 12:50:00,458.93,460.77,458.93,460.62,3490.0,437.0738,438.8262,437.0738,438.6833,3490.0
2022-07-20 13:00:00,460.31,460.56,458.42,458.91,7474.0,438.3881,438.6262,436.5881,437.0548,7474.0
2022-07-20 13:10:00,458.72,459.42,458.32,459.42,4300.0,436.8738,437.5405,436.4929,437.5405,4300.0
2022-07-20 13:20:00,460.11,460.62,459.56,460.62,4868.0,438.1976,438.6833,437.6738,438.6833,4868.0
2022-07-20 13:30:00,460.59,460.59,458.79,458.85,5671.0,438.6548,438.6548,436.9405,436.9976,5671.0
2022-07-20 13:40:00,458.9,459.86,458.9,459.59,2872.0,437.0452,437.9595,437.0452,437.7024,2872.0
2022-07-20 13:50:00,459.34,459.34,457.42,457.42,9640.0,437.4643,437.4643,435.6357,435.6357,9640.0
2022-07-20 14:00:00,457.33,457.8,456.16,456.16,5751.0,435.55,435.9976,434.4357,434.4357,5751.0
2022-07-20 14:10:00,456.45,457.32,456.42,456.95,5337.0,434.7119,435.5405,434.6833,435.1881,5337.0
2022-07-20 14:20:00,456.96,457.84,456.59,457.56,4368.0,435.1976,436.0357,434.8453,435.7691,4368.0
2022-07-20 14:30:00,457.64,457.87,456.99,457.59,11691.0,435.8452,436.0643,435.2262,435.7976,11691.0
2022-07-20 14:40:00,457.26,457.95,457.01,457.95,6295.0,435.4833,436.1405,435.2452,436.1405,6295.0
2022-07-20 14:50:00,457.78,457.78,455.92,456.56,11460.0,435.9786,435.9786,434.2072,434.8167,11460.0
2022-07-20 15:00:00,456.42,457.6,456.42,457.3,10309.0,434.6833,435.8072,434.6833,435.5214,10309.0
2022-07-20 15:10:00,457.47,457.68,457.16,457.28,8746.0,435.6833,435.8833,435.3881,435.5024,8746.0
2022-07-20 15:20:00,457.27,457.49,456.72,457.2,8114.0,435.4929,435.7024,434.9691,435.4262,8114.0
2022-07-20 15:30:00,457.35,457.79,456.39,457.65,9324.0,435.5691,435.9881,434.6548,435.8548,9324.0
2022-07-20 15:40:00,457.54,458.48,457.43,457.85,10361.0,435.75,436.6452,435.6452,436.0452,10361.0
2022-07-20 15:50:00,457.47,457.8,455.69,455.7,47878.0,435.6833,435.9976,433.9881,433.9976,47878.0
2022-07-21 09:30:00,454.32,455.14,451.06,451.06,8121.0,432.6834,433.4643,429.5786,429.5786,8121.0
2022-07-21 09:40:00,451.48,452.0,450.93,451.56,2472.0,429.9786,430.4738,429.4548,430.0548,2472.0
2022-07-21 09:50:00,451.88,453.86,451.75,453.74,1291.0,430.3596,432.2453,430.2358,432.131,1291.0
2022-07-21 10:00:00,454.61,454.7,451.91,452.03,3307.0,432.9595,433.0453,430.3881,430.5024,3307.0
2022-07-21 10:10:00,451.44,451.58,449.61,449.91,8175.0,429.9405,430.0738,428.1977,428.4834,8175.0
2022-07-21 10:20:00,450.0,450.06,448.8,449.03,3203.0,428.5691,428.6262,427.4262,427.6453,3203.0
2022-07-21 10:30:00,449.61,451.49,449.51,451.36,3130.0,428.1977,429.9881,428.1024,429.8643,3130.0
2022-07-21 10:40:00,450.92,451.95,450.92,451.54,4703.0,429.4453,430.4262,429.4453,430.0358,4703.0
2022-07-21 10:50:00,451.98,452.93,451.6,452.35,5279.0,430.4548,431.3596,430.0929,430.8072,5279.0
2022-07-21 11:00:00,452.41,453.21,452.3,452.97,3077.0,430.8643,431.6262,430.7596,431.3977,3077.0
2022-07-21 11:10:00,452.72,452.95,452.27,452.95,2719.0,431.1596,431.3786,430.731,431.3786,2719.0
2022-07-21 11:20:00,452.8,452.8,451.25,451.94,8291.0,431.2357,431.2357,429.7596,430.4167,8291.0
2022-07-21 11:30:00,451.96,452.67,451.91,452.32,1650.0,430.4358,431.1119,430.3881,430.7786,1650.0
2022-07-21 11:40:00,452.3,452.39,451.23,451.26,3028.0,430.7596,430.8453,429.7405,429.7691,3028.0
2022-07-21 11:50:00,451.08,451.59,450.44,450.55,3371.0,429.5977,430.0834,428.9881,429.0929,3371.0
2022-07-21 12:00:00,450.52,451.27,450.52,451.24,3279.0,429.0643,429.7786,429.0643,429.75,3279.0
2022-07-21 12:10:00,451.16,451.4,450.21,450.73,3619.0,429.6739,429.9024,428.7691,429.2643,3619.0
2022-07-21 12:20:00,451.23,451.28,450.62,451.23,2538.0,429.7405,429.7881,429.1596,429.7405,2538.0
2022-07-21 12:30:00,451.16,452.1,451.16,451.61,3562.0,429.6739,430.5691,429.6739,430.1024,3562.0
2022-07-21 12:40:00,451.35,451.62,451.09,451.39,3262.0,429.8548,430.1119,429.6072,429.8929,3262.0
2022-07-21 12:50:00,451.49,452.47,451.38,452.47,2500.0,429.9881,430.9215,429.8834,430.9215,2500.0
2022-07-21 13:00:00,452.88,452.93,451.9,452.17,2962.0,431.3119,431.3596,430.3786,430.6358,2962.0
2022-07-21 13:10:00,452.16,452.66,451.96,452.46,4341.0,430.6262,431.1024,430.4358,430.9119,4341.0
2022-07-21 13:20:00,452.54,452.65,451.65,451.94,3300.0,430.9881,431.0929,430.1405,430.4167,3300.0
2022-07-21 13:30:00,451.79,452.11,451.26,451.78,7355.0,430.2738,430.5786,429.7691,430.2643,7355.0
2022-07-21 13:40:00,451.94,452.1,451.52,451.52,2624.0,430.4167,430.5691,430.0167,430.0167,2624.0
2022-07-21 13:50:00,451.41,451.63,451.06,451.06,3305.0,429.9119,430.1215,429.5786,429.5786,3305.0
2022-07-21 14:00:00,450.8,451.67,450.53,451.59,7019.0,429.331,430.1596,429.0739,430.0834,7019.0
2022-07-21 14:10:00,451.68,452.1,451.43,452.09,3521.0,430.1691,430.5691,429.931,430.5596,3521.0
2022-07-21 14:20:00,451.98,452.57,451.8,452.46,9119.0,430.4548,431.0167,430.2834,430.9119,9119.0
2022-07-21 14:30:00,452.27,452.27,451.11,451.75,10917.0,430.731,430.731,429.6262,430.2358,10917.0
2022-07-21 14:40:00,451.78,451.82,450.26,450.41,6474.0,430.2643,430.3024,428.8167,428.9596,6474.0
2022-07-21 14:50:00,450.46,451.1,450.14,451.05,6548.0,429.0072,429.6167,428.7024,429.5691,6548.0
2022-07-21 15:00:00,451.17,453.13,451.17,453.13,3335.0,429.6834,431.55,429.6834,431.55,3335.0
2022-07-21 15:10:00,453.03,453.03,452.17,452.41,8232.0,431.4548,431.4548,430.6358,430.8643,8232.0
2022-07-21 15:20:00,452.42,452.95,452.25,452.9,5157.0,430.8738,431.3786,430.7119,431.331,5157.0
2022-07-21 15:30:00,452.73,453.61,452.32,453.49,8019.0,431.1691,432.0072,430.7786,431.8929,8019.0
2022-07-21 15:40:00,453.48,454.52,453.48,453.83,10900.0,431.8834,432.8738,431.8834,432.2167,10900.0
2022-07-21 15:50:00,453.76,454.52,453.53,453.74,37113.0,432.15,432.8738,431.931,432.131,37113.0
2022-07-22 09:30:00,457.37,459.02,456.21,456.31,7966.0,435.5881,437.1595,434.4833,434.5786,7966.0
2022-07-22 09:40:00,456.66,457.86,456.07,456.08,12353.0,434.9119,436.0548,434.35,434.3595,12353.0
2022-07-22 09:50:00,456.65,457.53,455.97,457.14,3024.0,434.9024,435.7405,434.2548,435.3691,3024.0
2022-07-22 10:00:00,457.4,459.81,457.4,458.56,17224.0,435.6167,437.9119,435.6167,436.7214,17224.0
2022-07-22 10:10:00,458.15,462.18,458.13,461.82,19129.0,436.331,440.169,436.3119,439.8262,19129.0
2022-07-22 10:20:00,461.75,463.26,461.34,463.26,2617.0,439.7595,441.1976,439.369,441.1976,2617.0
2022-07-22 10:30:00,463.17,463.17,460.22,460.94,7963.0,441.1119,441.1119,438.3024,438.9881,7963.0
2022-07-22 10:40:00,460.76,461.15,460.26,461.15,6710.0,438.8167,439.1881,438.3405,439.1881,6710.0
2022-07-22 10:50:00,460.81,461.18,459.42,459.76,5565.0,438.8643,439.2167,437.5405,437.8643,5565.0
2022-07-22 11:00:00,459.87,460.7,459.83,460.02,4750.0,437.969,438.7595,437.9309,438.1119,4750.0
2022-07-22 11:10:00,459.87,460.16,459.53,459.67,3238.0,437.969,438.2452,437.6452,437.7786,3238.0
2022-07-22 11:20:00,459.17,460.0,458.88,459.52,5543.0,437.3024,438.0929,437.0262,437.6357,5543.0
2022-07-22 11:30:00,459.43,459.9,458.3,459.5,8811.0,437.55,437.9976,436.4738,437.6167,8811.0
2022-07-22 11:40:00,459.07,459.81,458.62,458.72,17211.0,437.2071,437.9119,436.7786,436.8738,17211.0
2022-07-22 11:50:00,458.72,459.47,458.61,459.33,6113.0,436.8738,437.5881,436.7691,437.4548,6113.0
2022-07-22 12:00:00,459.61,459.98,458.76,458.76,3715.0,437.7214,438.0738,436.9119,436.9119,3715.0
2022-07-22 12:10:00,458.6,459.91,458.59,459.58,4527.0,436.7595,438.0071,436.75,437.6929,4527.0
2022-07-22 12:20:00,459.67,459.67,458.79,459.13,3200.0,437.7786,437.7786,436.9405,437.2643,3200.0
2022-07-22 12:30:00,458.89,459.5,458.62,458.69,3410.0,437.0357,437.6167,436.7786,436.8452,3410.0
2022-07-22 12:40:00,458.63,458.94,457.97,458.05,3734.0,436.7881,437.0833,436.1595,436.2357,3734.0
2022-07-22 12:50:00,458.17,458.45,458.03,458.05,1355.0,436.35,436.6167,436.2167,436.2357,1355.0
2022-07-22 13:00:00,457.86,457.97,457.06,457.71,4062.0,436.0548,436.1595,435.2929,435.9119,4062.0
2022-07-22 13:10:00,458.1,458.16,457.25,457.25,1302.0,436.2833,436.3405,435.4738,435.4738,1302.0
2022-07-22 13:20:00,457.21,457.22,456.47,456.5,7401.0,435.4357,435.4452,434.731,434.7595,7401.0
2022-07-22 13:30:00,456.33,456.63,455.99,456.37,9828.0,434.5976,434.8833,434.2738,434.6357,9828.0
2022-07-22 13:40:00,456.21,456.21,455.27,455.59,24721.0,434.4833,434.4833,433.5881,433.8929,24721.0
2022-07-22 13:50:00,455.31,455.55,454.92,455.52,2710.0,433.6262,433.8548,433.2548,433.8262,2710.0
2022-07-22 14:00:00,455.3,455.3,450.01,453.66,64103.0,433.6167,433.6167,428.5786,432.0548,64103.0
2022-07-22 14:10:00,454.03,454.03,452.49,453.75,19315.0,432.4072,432.4072,430.9405,432.1405,19315.0
2022-07-22 14:20:00,453.55,455.16,453.53,454.63,4036.0,431.95,433.4834,431.931,432.9786,4036.0
2022-07-22 14:30:00,454.42,454.42,453.5,453.5,4091.0,432.7786,432.7786,431.9024,431.9024,4091.0
2022-07-22 14:40:00,453.45,453.81,453.38,453.38,2400.0,431.8548,432.1976,431.7881,431.7881,2400.0
2022-07-22 14:50:00,453.52,454.68,453.51,453.6,10762.0,431.9215,433.0262,431.9119,431.9976,10762.0
2022-07-22 15:00:00,453.3,453.46,452.48,452.62,9137.0,431.7119,431.8643,430.931,431.0643,9137.0
2022-07-22 15:10:00,452.62,453.58,452.26,452.36,8159.0,431.0643,431.9786,430.7215,430.8167,8159.0
2022-07-22 15:20:00,452.3,453.65,452.29,453.45,5730.0,430.7596,432.0453,430.75,431.8548,5730.0
2022-07-22 15:30:00,453.56,454.0,452.52,452.89,9455.0,431.9596,432.3786,430.9691,431.3215,9455.0
2022-07-22 15:40:00,452.89,453.29,451.16,451.23,17158.0,431.3215,431.7024,429.6739,429.7405,17158.0
2022-07-22 15:50:00,451.5,452.04,450.75,451.85,74382.0,429.9977,430.5119,429.2834,430.331,74382.0
2022-07-25 09:30:00,451.89,456.69,451.11,454.97,24580.0,430.3691,434.9405,429.6262,433.3024,24580.0
2022-07-25 09:40:00,455.99,456.24,453.23,453.24,34143.0,434.2738,434.5119,431.6453,431.6548,34143.0
2022-07-25 09:50:00,452.55,453.99,452.55,453.61,10912.0,430.9977,432.3691,430.9977,432.0072,10912.0
2022-07-25 10:00:00,454.16,456.45,453.82,454.54,8863.0,432.531,434.7119,432.2072,432.8929,8863.0
2022-07-25 10:10:00,454.58,455.17,453.64,454.04,6819.0,432.931,433.4929,432.0357,432.4167,6819.0
2022-07-25 10:20:00,454.26,454.6,452.95,453.36,11129.0,432.6262,432.95,431.3786,431.7691,11129.0
2022-07-25 10:30:00,453.46,455.57,453.46,454.43,7693.0,431.8643,433.8738,431.8643,432.7881,7693.0
2022-07-25 10:40:00,454.25,456.68,454.23,456.03,12467.0,432.6167,434.931,432.5976,434.3119,12467.0
2022-07-25 10:50:00,456.08,458.89,456.01,458.05,10439.0,434.3595,437.0357,434.2929,436.2357,10439.0
2022-07-25 11:00:00,458.03,458.4,457.78,458.05,6394.0,436.2167,436.5691,435.9786,436.2357,6394.0
2022-07-25 11:10:00,458.04,458.35,457.69,457.76,36221.0,436.2262,436.5214,435.8929,435.9595,36221.0
2022-07-25 11:20:00,457.79,459.74,457.75,458.24,26155.0,435.9881,437.8452,435.95,436.4167,26155.0
2022-07-25 11:30:00,458.06,458.51,457.69,457.69,7157.0,436.2452,436.6738,435.8929,435.8929,7157.0
2022-07-25 11:40:00,457.87,458.62,457.72,457.78,7599.0,436.0643,436.7786,435.9214,435.9786,7599.0
2022-07-25 11:50:00,458.12,458.17,457.21,457.67,4003.0,436.3024,436.35,435.4357,435.8738,4003.0
2022-07-25 12:00:00,457.47,457.83,456.64,456.65,4897.0,435.6833,436.0262,434.8929,434.9024,4897.0
2022-07-25 12:10:00,456.59,456.64,455.24,455.46,6287.0,434.8453,434.8929,433.5595,433.7691,6287.0
2022-07-25 12:20:00,455.32,455.79,455.16,455.52,3177.0,433.6357,434.0834,433.4834,433.8262,3177.0
2022-07-25 12:30:00,455.51,455.66,454.86,455.29,5777.0,433.8167,433.9595,433.1976,433.6072,5777.0
2022-07-25 12:40:00,455.29,455.98,455.04,455.46,4400.0,433.6072,434.2643,433.3691,433.7691,4400.0
2022-07-25 12:50:00,455.79,456.68,455.44,455.88,1900.0,434.0834,434.931,433.75,434.1691,1900.0
2022-07-25 13:00:00,456.06,456.45,455.93,456.42,4200.0,434.3405,434.7119,434.2167,434.6833,4200.0
2022-07-25 13:10:00,456.46,456.46,455.68,455.94,5208.0,434.7214,434.7214,433.9786,434.2262,5208.0
2022-07-25 13:20:00,455.91,455.91,455.3,455.51,3976.0,434.1976,434.1976,433.6167,433.8167,3976.0
2022-07-25 13:30:00,455.47,455.47,454.55,454.79,6122.0,433.7786,433.7786,432.9024,433.131,6122.0
2022-07-25 13:40:00,454.68,455.1,454.1,454.1,11108.0,433.0262,433.4262,432.4738,432.4738,11108.0
2022-07-25 13:50:00,454.07,454.07,453.47,453.47,4601.0,432.4453,432.4453,431.8738,431.8738,4601.0
2022-07-25 14:00:00,453.37,454.6,453.28,454.54,4909.0,431.7786,432.95,431.6929,432.8929,4909.0
2022-07-25 14:10:00,454.54,454.72,454.31,454.33,3756.0,432.8929,433.0643,432.6738,432.6929,3756.0
2022-07-25 14:20:00,454.32,454.46,453.9,454.46,6521.0,432.6834,432.8167,432.2834,432.8167,6521.0
2022-07-25 14:30:00,454.29,454.29,453.43,453.48,9965.0,432.6548,432.6548,431.8357,431.8834,9965.0
2022-07-25 14:40:00,453.52,453.64,452.84,452.95,9163.0,431.9215,432.0357,431.2738,431.3786,9163.0
2022-07-25 14:50:00,452.95,453.03,452.78,452.91,19919.0,431.3786,431.4548,431.2167,431.3405,19919.0
2022-07-25 15:00:00,452.83,453.32,451.97,452.14,9288.0,431.2643,431.731,430.4453,430.6072,9288.0
2022-07-25 15:10:00,452.25,452.56,451.6,451.74,7859.0,430.7119,431.0072,430.0929,430.2262,7859.0
2022-07-25 15:20:00,451.74,453.01,451.7,452.25,9588.0,430.2262,431.4357,430.1881,430.7119,9588.0
2022-07-25 15:30:00,452.24,452.97,452.07,452.96,11110.0,430.7024,431.3977,430.5405,431.3881,11110.0
2022-07-25 15:40:00,452.87,453.38,452.26,453.38,17521.0,431.3024,431.7881,430.7215,431.7881,17521.0
2022-07-25 15:50:00,453.7,454.5,452.65,452.92,77587.0,432.0929,432.8548,431.0929,431.35,77587.0
2022-07-26 09:30:00,453.15,453.73,449.84,449.85,27882.0,431.5691,432.1215,428.4167,428.4262,27882.0
2022-07-26 09:40:00,450.52,455.11,450.36,454.56,18507.0,429.0643,433.4357,428.912,432.9119,18507.0
2022-07-26 09:50:00,454.54,454.98,451.77,452.75,9326.0,432.8929,433.3119,430.2548,431.1881,9326.0
2022-07-26 10:00:00,452.62,453.74,452.1,453.26,8023.0,431.0643,432.131,430.5691,431.6738,8023.0
2022-07-26 10:10:00,453.06,453.72,452.62,452.9,7549.0,431.4834,432.1119,431.0643,431.331,7549.0
2022-07-26 10:20:00,452.63,453.69,451.17,453.25,6134.0,431.0738,432.0834,429.6834,431.6643,6134.0
2022-07-26 10:30:00,453.42,454.4,452.66,454.29,6223.0,431.8262,432.7595,431.1024,432.6548,6223.0
2022-07-26 10:40:00,454.44,454.45,452.45,452.79,7104.0,432.7976,432.8072,430.9024,431.2262,7104.0
2022-07-26 10:50:00,452.87,453.43,451.59,452.77,5025.0,431.3024,431.8357,430.0834,431.2072,5025.0
2022-07-26 11:00:00,452.84,453.04,451.72,451.72,6037.0,431.2738,431.4643,430.2072,430.2072,6037.0
2022-07-26 11:10:00,451.47,451.77,451.05,451.14,3215.0,429.9691,430.2548,429.5691,429.6548,3215.0
2022-07-26 11:20:00,450.77,451.22,449.86,450.23,9912.0,429.3024,429.731,428.4358,428.7881,9912.0
2022-07-26 11:30:00,449.92,450.27,448.76,449.27,9584.0,428.4929,428.8262,427.3881,427.8739,9584.0
2022-07-26 11:40:00,449.44,450.29,449.29,449.5,3204.0,428.0358,428.8453,427.8929,428.0929,3204.0
2022-07-26 11:50:00,449.56,450.45,449.55,450.27,4003.0,428.1501,428.9977,428.1405,428.8262,4003.0
2022-07-26 12:00:00,450.41,450.71,450.2,450.31,3812.0,428.9596,429.2453,428.7596,428.8643,3812.0
2022-07-26 12:10:00,450.48,450.49,449.71,450.44,3246.0,429.0262,429.0358,428.2929,428.9881,3246.0
2022-07-26 12:20:00,450.41,451.39,450.41,451.17,3120.0,428.9596,429.8929,428.9596,429.6834,3120.0
2022-07-26 12:30:00,450.98,451.3,450.59,450.59,7361.0,429.5024,429.8072,429.131,429.131,7361.0
2022-07-26 12:40:00,450.59,450.67,449.9,450.52,3876.0,429.131,429.2072,428.4739,429.0643,3876.0
2022-07-26 12:50:00,450.75,451.22,450.74,451.22,1558.0,429.2834,429.731,429.2739,429.731,1558.0
2022-07-26 13:00:00,451.29,452.0,451.28,451.92,3220.0,429.7977,430.4738,429.7881,430.3977,3220.0
2022-07-26 13:10:00,452.35,452.35,450.95,450.95,3729.0,430.8072,430.8072,429.4739,429.4739,3729.0
2022-07-26 13:20:00,450.88,451.29,450.84,451.02,3242.0,429.4072,429.7977,429.3691,429.5405,3242.0
2022-07-26 13:30:00,450.94,451.13,450.78,451.03,4801.0,429.4643,429.6453,429.3119,429.55,4801.0
2022-07-26 13:40:00,450.99,450.99,450.18,450.47,4885.0,429.5119,429.5119,428.7405,429.0167,4885.0
2022-07-26 13:50:00,450.39,450.51,449.68,449.7,3411.0,428.9405,429.0548,428.2643,428.2834,3411.0
2022-07-26 14:00:00,449.67,450.49,449.56,449.82,3372.0,428.2548,429.0358,428.1501,428.3977,3372.0
2022-07-26 14:10:00,449.52,449.52,448.14,448.14,5103.0,428.112,428.112,426.7977,426.7977,5103.0
2022-07-26 14:20:00,448.0,448.0,446.78,446.78,7709.0,426.6643,426.6643,425.5024,425.5024,7709.0
2022-07-26 14:30:00,446.81,446.96,445.75,445.91,12156.0,425.531,425.6739,424.5215,424.6739,12156.0
2022-07-26 14:40:00,445.86,446.27,445.69,446.06,10363.0,424.6263,425.0167,424.4644,424.8167,10363.0
2022-07-26 14:50:00,446.15,446.15,445.63,445.71,5015.0,424.9024,424.9024,424.4072,424.4834,5015.0
2022-07-26 15:00:00,445.71,445.81,444.42,444.64,9706.0,424.4834,424.5786,423.2548,423.4644,9706.0
2022-07-26 15:10:00,444.6,445.75,444.6,445.75,9204.0,423.4263,424.5215,423.4263,424.5215,9204.0
2022-07-26 15:20:00,445.88,446.54,445.82,446.53,8925.0,424.6453,425.2739,424.5882,425.2644,8925.0
2022-07-26 15:30:00,446.56,447.19,446.34,446.89,7970.0,425.2929,425.8929,425.0834,425.6072,7970.0
2022-07-26 15:40:00,446.9,446.98,445.06,445.56,19451.0,425.6167,425.6929,423.8644,424.3405,19451.0
2022-07-26 15:50:00,445.61,446.28,444.31,444.41,64527.0,424.3882,425.0263,423.1501,423.2453,64527.0
2022-07-27 09:30:00,445.58,445.58,442.55,443.93,19438.0,424.3596,424.3596,421.4739,422.7882,19438.0
2022-07-27 09:40:00,444.48,446.39,444.05,444.42,4728.0,423.312,425.131,422.9025,423.2548,4728.0
2022-07-27 09:50:00,444.51,444.8,443.43,443.44,5942.0,423.3406,423.6167,422.312,422.3215,5942.0
2022-07-27 10:00:00,443.02,444.13,441.91,443.17,11519.0,421.9215,422.9786,420.8644,422.0644,11519.0
2022-07-27 10:10:00,443.02,443.49,441.4,441.79,14477.0,421.9215,422.3691,420.3787,420.7501,14477.0
2022-07-27 10:20:00,441.81,443.0,441.8,442.97,5298.0,420.7691,421.9025,420.7596,421.8739,5298.0
2022-07-27 10:30:00,442.76,442.98,441.92,442.13,6211.0,421.6739,421.8834,420.8739,421.0739,6211.0
2022-07-27 10:40:00,442.46,444.27,442.34,443.5,7132.0,421.3882,423.112,421.2739,422.3787,7132.0
2022-07-27 10:50:00,443.35,444.07,443.35,444.07,8444.0,422.2358,422.9215,422.2358,422.9215,8444.0
2022-07-27 11:00:00,444.06,444.48,443.32,443.32,7216.0,422.912,423.312,422.2072,422.2072,7216.0
2022-07-27 11:10:00,443.35,443.41,442.41,442.41,6104.0,422.2358,422.2929,421.3406,421.3406,6104.0
2022-07-27 11:20:00,442.61,444.21,442.54,444.2,14611.0,421.531,423.0548,421.4644,423.0453,14611.0
2022-07-27 11:30:00,444.11,445.01,444.06,444.39,4795.0,422.9596,423.8167,422.912,423.2263,4795.0
2022-07-27 11:40:00,444.58,444.58,444.07,444.22,3955.0,423.4072,423.4072,422.9215,423.0644,3955.0
2022-07-27 11:50:00,444.52,445.0,444.13,444.66,5091.0,423.3501,423.8072,422.9786,423.4834,5091.0
2022-07-27 12:00:00,444.53,445.1,444.42,444.92,5999.0,423.3596,423.9025,423.2548,423.731,5999.0
2022-07-27 12:10:00,445.05,445.13,444.5,444.73,4750.0,423.8548,423.931,423.331,423.5501,4750.0
2022-07-27 12:20:00,444.51,444.51,443.73,443.98,4215.0,423.3406,423.3406,422.5977,422.8358,4215.0
2022-07-27 12:30:00,443.82,443.94,443.34,443.61,5101.0,422.6834,422.7977,422.2263,422.4834,5101.0
2022-07-27 12:40:00,443.6,443.73,443.43,443.44,3783.0,422.4739,422.5977,422.312,422.3215,3783.0
2022-07-27 12:50:00,443.54,443.98,443.26,443.47,4200.0,422.4167,422.8358,422.1501,422.3501,4200.0
2022-07-27 13:00:00,443.63,443.72,443.21,443.72,3772.0,422.5025,422.5882,422.1025,422.5882,3772.0
2022-07-27 13:10:00,443.69,443.69,442.85,443.03,5432.0,422.5596,422.5596,421.7596,421.931,5432.0
2022-07-27 13:20:00,442.99,443.2,442.49,443.2,7283.0,421.8929,422.0929,421.4168,422.0929,7283.0
2022-07-27 13:30:00,443.17,443.61,443.16,443.39,2837.0,422.0644,422.4834,422.0548,422.2739,2837.0
2022-07-27 13:40:00,443.43,444.4,443.43,443.86,3303.0,422.312,423.2358,422.312,422.7215,3303.0
2022-07-27 13:50:00,443.71,443.76,443.0,443.26,4922.0,422.5787,422.6263,421.9025,422.1501,4922.0
2022-07-27 14:00:00,443.47,443.8,442.31,443.05,4455.0,422.3501,422.6644,421.2453,421.9501,4455.0
2022-07-27 14:10:00,443.05,443.93,443.05,443.22,5179.0,421.9501,422.7882,421.9501,422.112,5179.0
2022-07-27 14:20:00,443.13,443.38,442.79,443.04,4348.0,422.0263,422.2644,421.7025,421.9406,4348.0
2022-07-27 14:30:00,443.15,444.91,442.85,444.72,7482.0,422.0453,423.7215,421.7596,423.5406,7482.0
2022-07-27 14:40:00,444.88,446.06,444.31,444.48,8181.0,423.6929,424.8167,423.1501,423.312,8181.0
2022-07-27 14:50:00,444.52,445.83,444.43,444.72,7709.0,423.3501,424.5977,423.2644,423.5406,7709.0
2022-07-27 15:00:00,445.02,446.09,445.02,445.96,8646.0,423.8263,424.8453,423.8263,424.7215,8646.0
2022-07-27 15:10:00,445.97,446.32,445.81,446.1,8267.0,424.731,425.0644,424.5786,424.8548,8267.0
2022-07-27 15:20:00,446.17,447.42,445.96,447.42,6854.0,424.9215,426.112,424.7215,426.112,6854.0
2022-07-27 15:30:00,447.67,447.67,446.44,446.44,11611.0,426.3501,426.3501,425.1786,425.1786,11611.0
2022-07-27 15:40:00,446.42,447.22,445.69,445.9,25450.0,425.1596,425.9215,424.4644,424.6644,25450.0
2022-07-27 15:50:00,445.99,446.59,445.02,445.02,44453.0,424.7501,425.3215,423.8263,423.8263,44453.0
2022-07-28 09:30:00,438.39,443.53,433.87,443.5,52841.0,417.512,422.4072,413.2073,422.3787,52841.0
2022-07-28 09:40:00,443.55,444.2,435.92,436.68,19297.0,422.4263,423.0453,415.1596,415.8835,19297.0
2022-07-28 09:50:00,436.83,438.07,435.29,435.45,19009.0,416.0263,417.2073,414.5596,414.712,19009.0
2022-07-28 10:00:00,435.81,438.47,435.81,437.31,14445.0,415.0549,417.5882,415.0549,416.4834,14445.0
2022-07-28 10:10:00,437.61,439.9,435.44,439.89,10695.0,416.7692,418.9501,414.7025,418.9406,10695.0
2022-07-28 10:20:00,440.75,443.95,440.02,443.59,22315.0,419.7596,422.8072,419.0644,422.4644,22315.0
2022-07-28 10:30:00,443.37,448.8,443.37,447.68,17667.0,422.2548,427.4262,422.2548,426.3596,17667.0
2022-07-28 10:40:00,447.44,450.77,447.34,449.15,8176.0,426.131,429.3024,426.0358,427.7596,8176.0
2022-07-28 10:50:00,450.48,453.05,449.77,453.05,9462.0,429.0262,431.4738,428.35,431.4738,9462.0
2022-07-28 11:00:00,452.91,453.82,450.29,450.81,22329.0,431.3405,432.2072,428.8453,429.3405,22329.0
2022-07-28 11:10:00,450.76,452.11,450.76,451.65,8445.0,429.2929,430.5786,429.2929,430.1405,8445.0
2022-07-28 11:20:00,451.35,452.3,450.85,451.55,8936.0,429.8548,430.7596,429.3786,430.0453,8936.0
2022-07-28 11:30:00,451.79,451.79,448.65,448.69,10166.0,430.2738,430.2738,427.2834,427.3215,10166.0
2022-07-28 11:40:00,448.53,450.2,448.52,449.1,11829.0,427.1691,428.7596,427.1596,427.712,11829.0
2022-07-28 11:50:00,449.43,449.72,446.1,446.12,9045.0,428.0262,428.3024,424.8548,424.8739,9045.0
2022-07-28 12:00:00,446.11,447.22,445.07,445.5,12203.0,424.8644,425.9215,423.8739,424.2834,12203.0
2022-07-28 12:10:00,445.51,447.82,445.35,447.36,7364.0,424.2929,426.4929,424.1405,426.0548,7364.0
2022-07-28 12:20:00,447.24,449.24,447.24,449.2,5759.0,425.9405,427.8453,425.9405,427.8072,5759.0
2022-07-28 12:30:00,449.21,449.21,447.68,448.51,4548.0,427.8167,427.8167,426.3596,427.1501,4548.0
2022-07-28 12:40:00,448.4,449.39,448.36,448.86,3132.0,427.0453,427.9881,427.0072,427.4834,3132.0
2022-07-28 12:50:00,448.86,450.31,448.86,450.11,4081.0,427.4834,428.8643,427.4834,428.6739,4081.0
2022-07-28 13:00:00,449.94,450.62,449.53,450.16,10051.0,428.512,429.1596,428.1215,428.7215,10051.0
2022-07-28 13:10:00,450.0,450.37,449.79,450.05,3656.0,428.5691,428.9215,428.3691,428.6167,3656.0
2022-07-28 13:20:00,450.01,450.7,449.9,450.7,4853.0,428.5786,429.2358,428.4739,429.2358,4853.0
2022-07-28 13:30:00,450.66,451.44,450.57,450.62,5581.0,429.1977,429.9405,429.1119,429.1596,5581.0
2022-07-28 13:40:00,450.65,452.15,450.65,452.15,5280.0,429.1881,430.6167,429.1881,430.6167,5280.0
2022-07-28 13:50:00,452.21,454.45,452.14,454.24,13144.0,430.6738,432.8072,430.6072,432.6072,13144.0
2022-07-28 14:00:00,454.22,454.22,453.18,454.08,8381.0,432.5881,432.5881,431.5977,432.4548,8381.0
2022-07-28 14:10:00,454.02,455.21,453.91,455.21,6440.0,432.3976,433.531,432.2929,433.531,6440.0
2022-07-28 14:20:00,455.24,455.68,454.97,455.5,9334.0,433.5595,433.9786,433.3024,433.8072,9334.0
2022-07-28 14:30:00,455.38,455.52,454.64,455.12,4863.0,433.6929,433.8262,432.9881,433.4453,4863.0
2022-07-28 14:40:00,454.98,455.06,454.26,454.72,10874.0,433.3119,433.3881,432.6262,433.0643,10874.0
2022-07-28 14:50:00,454.73,455.19,454.13,454.13,7628.0,433.0738,433.5119,432.5024,432.5024,7628.0
2022-07-28 15:00:00,454.17,454.29,453.06,453.98,9064.0,432.5405,432.6548,431.4834,432.3596,9064.0
2022-07-28 15:10:00,454.17,454.82,453.99,454.33,15815.0,432.5405,433.1595,432.3691,432.6929,15815.0
2022-07-28 15:20:00,454.2,455.88,454.11,455.88,9959.0,432.5691,434.1691,432.4834,434.1691,9959.0
2022-07-28 15:30:00,455.66,455.81,455.01,455.59,9724.0,433.9595,434.1024,433.3405,433.8929,9724.0
2022-07-28 15:40:00,455.79,455.79,453.58,454.64,28428.0,434.0834,434.0834,431.9786,432.9881,28428.0
2022-07-28 15:50:00,454.66,455.32,454.26,454.39,47024.0,433.0072,433.6357,432.6262,432.75,47024.0
2022-07-29 09:30:00,457.72,464.62,456.06,460.98,38680.0,435.9214,442.4928,434.3405,439.0262,38680.0
2022-07-29 09:40:00,461.25,464.12,461.05,463.12,14855.0,439.2833,442.0166,439.0928,441.0643,14855.0
2022-07-29 09:50:00,463.38,463.92,462.14,463.7,11370.0,441.3119,441.8262,440.1309,441.6166,11370.0
2022-07-29 10:00:00,463.45,466.36,462.9,466.0,11047.0,441.3785,444.15,440.8547,443.8071,11047.0
2022-07-29 10:10:00,465.7,465.79,462.15,465.12,22691.0,443.5214,443.6071,440.1405,442.969,22691.0
2022-07-29 10:20:00,465.3,468.17,464.83,467.41,11585.0,443.1404,445.8738,442.6928,445.15,11585.0
2022-07-29 10:30:00,466.98,467.49,466.49,466.89,5437.0,444.7404,445.2261,444.2738,444.6547,5437.0
2022-07-29 10:40:00,466.78,467.4,465.78,465.87,15865.0,444.55,445.1404,443.5976,443.6833,15865.0
2022-07-29 10:50:00,465.55,466.15,464.72,465.89,6203.0,443.3785,443.95,442.5881,443.7023,6203.0
2022-07-29 11:00:00,465.82,466.34,465.01,466.34,6099.0,443.6357,444.1309,442.8643,444.1309,6099.0
2022-07-29 11:10:00,466.08,467.17,466.08,467.1,8068.0,443.8833,444.9214,443.8833,444.8547,8068.0
2022-07-29 11:20:00,467.27,468.88,467.27,468.19,20304.0,445.0166,446.5499,445.0166,445.8928,20304.0
2022-07-29 11:30:00,468.65,468.78,467.24,468.41,4009.0,446.3309,446.4547,444.9881,446.1023,4009.0
2022-07-29 11:40:00,468.73,470.35,468.73,469.47,5013.0,446.4071,447.9499,446.4071,447.1119,5013.0
2022-07-29 11:50:00,468.85,469.12,468.5,468.58,4370.0,446.5214,446.7785,446.188,446.2642,4370.0
2022-07-29 12:00:00,468.57,468.65,467.77,468.33,6710.0,446.2547,446.3309,445.4928,446.0261,6710.0
2022-07-29 12:10:00,468.32,469.61,468.2,469.24,4118.0,446.0166,447.2452,445.9023,446.8928,4118.0
2022-07-29 12:20:00,469.42,469.78,468.79,468.79,4172.0,447.0642,447.4071,446.4642,446.4642,4172.0
2022-07-29 12:30:00,468.9,469.5,468.77,469.04,13273.0,446.569,447.1404,446.4452,446.7023,13273.0
2022-07-29 12:40:00,469.05,470.7,469.04,470.7,4934.0,446.7119,448.2833,446.7023,448.2833,4934.0
2022-07-29 12:50:00,470.64,471.6,470.43,471.59,6270.0,448.2261,449.1404,448.0261,449.1309,6270.0
2022-07-29 13:00:00,471.85,472.5,471.43,472.34,6516.0,449.3785,449.9976,448.9785,449.8452,6516.0
2022-07-29 13:10:00,472.44,473.18,472.43,473.12,6603.0,449.9404,450.6452,449.9309,450.588,6603.0
2022-07-29 13:20:00,473.13,473.54,471.87,472.1,8190.0,450.5975,450.988,449.3976,449.6166,8190.0
2022-07-29 13:30:00,472.36,473.17,472.21,473.05,28996.0,449.8642,450.6356,449.7214,450.5214,28996.0
2022-07-29 13:40:00,472.97,474.59,472.21,474.16,18500.0,450.4452,451.988,449.7214,451.5785,18500.0
2022-07-29 13:50:00,474.42,474.44,472.41,473.23,9483.0,451.8261,451.8452,449.9118,450.6928,9483.0
2022-07-29 14:00:00,473.22,473.43,472.5,472.57,6228.0,450.6833,450.8833,449.9976,450.0642,6228.0
2022-07-29 14:10:00,472.77,474.52,472.65,474.52,13456.0,450.2547,451.9213,450.1404,451.9213,13456.0
2022-07-29 14:20:00,474.47,474.47,474.0,474.23,8814.0,451.8737,451.8737,451.4261,451.6452,8814.0
2022-07-29 14:30:00,474.31,475.16,474.12,474.83,14902.0,451.7214,452.5309,451.5404,452.2166,14902.0
2022-07-29 14:40:00,474.73,475.0,474.19,474.64,5478.0,452.1213,452.3785,451.6071,452.0356,5478.0
2022-07-29 14:50:00,474.6,476.25,474.41,476.04,22799.0,451.9975,453.569,451.8166,453.369,22799.0
2022-07-29 15:00:00,476.24,476.24,474.44,474.79,9179.0,453.5594,453.5594,451.8452,452.1785,9179.0
2022-07-29 15:10:00,474.64,475.12,474.49,474.85,4449.0,452.0356,452.4928,451.8928,452.2356,4449.0
2022-07-29 15:20:00,474.95,475.75,474.74,475.75,8865.0,452.3309,453.0928,452.1309,453.0928,8865.0
2022-07-29 15:30:00,475.64,476.6,475.48,476.05,18272.0,452.988,453.9023,452.8356,453.3785,18272.0
2022-07-29 15:40:00,475.83,477.68,475.61,477.5,34319.0,453.169,454.9309,452.9594,454.7594,34319.0
2022-07-29 15:50:00,477.69,479.8,476.9,479.7,126141.0,454.9404,456.9499,454.188,456.8547,126141.0
2022-08-01 09:30:00,481.37,488.0,480.04,487.52,74206.0,458.4451,464.7594,457.1785,464.3022,74206.0
2022-08-01 09:40:00,488.17,488.17,482.34,483.8,47236.0,464.9213,464.9213,459.3689,460.7594,47236.0
2022-08-01 09:50:00,484.06,484.33,480.03,481.46,16562.0,461.007,461.2642,457.1689,458.5308,16562.0
2022-08-01 10:00:00,481.44,482.88,480.97,482.15,12515.0,458.5118,459.8832,458.0642,459.188,12515.0
2022-08-01 10:10:00,482.15,483.29,479.07,479.6,16832.0,459.188,460.2737,456.2547,456.7594,16832.0
2022-08-01 10:20:00,479.6,479.6,476.12,477.15,8098.0,456.7594,456.7594,453.4452,454.4261,8098.0
2022-08-01 10:30:00,477.06,477.84,474.21,476.24,14447.0,454.3404,455.0832,451.6261,453.5594,14447.0
2022-08-01 10:40:00,476.73,477.83,475.79,475.79,10397.0,454.0261,455.0737,453.1309,453.1309,10397.0
2022-08-01 10:50:00,475.61,476.71,474.42,474.64,10519.0,452.9594,454.0071,451.8261,452.0356,10519.0
2022-08-01 11:00:00,474.47,474.47,472.53,473.35,8065.0,451.8737,451.8737,450.0261,450.8071,8065.0
2022-08-01 11:10:00,473.35,473.43,472.22,473.21,5939.0,450.8071,450.8833,449.7309,450.6737,5939.0
2022-08-01 11:20:00,473.33,477.41,473.32,477.41,9877.0,450.788,454.6737,450.7785,454.6737,9877.0
2022-08-01 11:30:00,477.15,477.47,476.45,477.01,6882.0,454.4261,454.7309,453.7594,454.2928,6882.0
2022-08-01 11:40:00,476.99,477.39,476.61,477.35,4800.0,454.2737,454.6547,453.9118,454.6166,4800.0
2022-08-01 11:50:00,477.53,478.43,477.36,478.38,8729.0,454.788,455.6451,454.6261,455.5975,8729.0
2022-08-01 12:00:00,478.39,478.39,477.61,477.79,5699.0,455.607,455.607,454.8642,455.0356,5699.0
2022-08-01 12:10:00,477.67,478.88,477.62,478.88,14482.0,454.9213,456.0737,454.8737,456.0737,14482.0
2022-08-01 12:20:00,478.83,479.39,478.2,478.38,21304.0,456.0261,456.5594,455.4261,455.5975,21304.0
2022-08-01 12:30:00,478.18,478.21,476.69,476.69,5500.0,455.407,455.4356,453.988,453.988,5500.0
2022-08-01 12:40:00,476.34,477.08,476.23,476.42,8131.0,453.6547,454.3594,453.5499,453.7309,8131.0
2022-08-01 12:50:00,476.45,477.86,476.18,477.63,11574.0,453.7594,455.1023,453.5023,454.8832,11574.0
2022-08-01 13:00:00,477.6,477.72,476.6,476.89,7455.0,454.8547,454.969,453.9023,454.1785,7455.0
2022-08-01 13:10:00,476.91,476.91,476.07,476.41,4011.0,454.1975,454.1975,453.3975,453.7213,4011.0
2022-08-01 13:20:00,476.57,476.57,475.83,476.04,7862.0,453.8737,453.8737,453.169,453.369,7862.0
2022-08-01 13:30:00,476.1,476.19,474.81,474.95,5651.0,453.4261,453.5118,452.1975,452.3309,5651.0
2022-08-01 13:40:00,474.85,475.41,474.08,474.81,5911.0,452.2356,452.769,451.5023,452.1975,5911.0
2022-08-01 13:50:00,474.61,475.24,474.44,475.24,4502.0,452.0071,452.6071,451.8452,452.6071,4502.0
2022-08-01 14:00:00,475.08,475.57,474.88,475.16,5927.0,452.4547,452.9213,452.2642,452.5309,5927.0
2022-08-01 14:10:00,475.3,475.66,475.06,475.4,6438.0,452.6642,453.0071,452.4356,452.7594,6438.0
2022-08-01 14:20:00,475.46,476.61,475.3,476.46,15385.0,452.8166,453.9118,452.6642,453.769,15385.0
2022-08-01 14:30:00,476.45,476.74,475.65,475.85,5894.0,453.7594,454.0356,452.9975,453.188,5894.0
2022-08-01 14:40:00,476.01,476.99,475.81,476.0,11378.0,453.3404,454.2737,453.1499,453.3309,11378.0
2022-08-01 14:50:00,475.85,477.38,475.76,477.08,12721.0,453.188,454.6451,453.1023,454.3594,12721.0
2022-08-01 15:00:00,476.9,476.98,476.37,476.4,6163.0,454.188,454.2642,453.6832,453.7118,6163.0
2022-08-01 15:10:00,476.56,477.42,476.41,477.28,14246.0,453.8642,454.6832,453.7213,454.5499,14246.0
2022-08-01 15:20:00,477.27,477.36,476.2,476.47,13664.0,454.5404,454.6261,453.5213,453.7785,13664.0
2022-08-01 15:30:00,476.36,476.87,476.01,476.28,14932.0,453.6737,454.1594,453.3404,453.5975,14932.0
2022-08-01 15:40:00,476.35,476.77,475.7,476.55,17423.0,453.6642,454.0642,453.0452,453.8547,17423.0
2022-08-01 15:50:00,476.8,477.06,475.13,475.91,51455.0,454.0928,454.3404,452.5023,453.2452,51455.0
2022-08-02 09:30:00,481.84,481.84,472.31,472.65,16430.0,458.8927,458.8927,449.8166,450.1404,16430.0
2022-08-02 09:40:00,473.54,475.3,472.19,474.93,10062.0,450.988,452.6642,449.7023,452.3118,10062.0
2022-08-02 09:50:00,474.89,476.28,473.95,476.21,6526.0,452.2737,453.5975,451.3785,453.5309,6526.0
2022-08-02 10:00:00,476.46,482.68,476.08,482.68,11839.0,453.769,459.6927,453.4071,459.6927,11839.0
2022-08-02 10:10:00,482.29,484.04,480.53,484.04,21296.0,459.3213,460.988,457.6451,460.988,21296.0
2022-08-02 10:20:00,484.05,484.15,482.81,483.09,7520.0,460.9975,461.0927,459.8165,460.0832,7520.0
2022-08-02 10:30:00,483.49,485.62,483.38,484.54,11914.0,460.4642,462.4927,460.3594,461.4642,11914.0
2022-08-02 10:40:00,485.2,485.77,484.26,485.38,9181.0,462.0927,462.6356,461.1975,462.2642,9181.0
2022-08-02 10:50:00,485.13,486.65,483.66,483.66,10817.0,462.0261,463.4737,460.6261,460.6261,10817.0
2022-08-02 11:00:00,483.68,483.77,479.62,480.22,13579.0,460.6451,460.7308,456.7785,457.3499,13579.0
2022-08-02 11:10:00,480.55,481.32,479.27,481.26,8812.0,457.6642,458.3975,456.4451,458.3404,8812.0
2022-08-02 11:20:00,481.5,482.14,481.06,481.76,2006.0,458.5689,459.1785,458.1499,458.8165,2006.0
2022-08-02 11:30:00,481.79,483.34,481.65,483.03,6935.0,458.8451,460.3213,458.7118,460.0261,6935.0
2022-08-02 11:40:00,483.0,483.99,482.86,483.99,2205.0,459.9975,460.9403,459.8642,460.9403,2205.0
2022-08-02 11:50:00,483.89,484.1,483.3,483.56,4174.0,460.8451,461.0451,460.2832,460.5308,4174.0
2022-08-02 12:00:00,483.26,483.87,483.14,483.24,1703.0,460.2451,460.8261,460.1308,460.2261,1703.0
2022-08-02 12:10:00,483.58,483.95,483.03,483.33,3593.0,460.5499,460.9023,460.0261,460.3118,3593.0
2022-08-02 12:20:00,483.25,483.62,482.88,483.51,2599.0,460.2356,460.588,459.8832,460.4832,2599.0
2022-08-02 12:30:00,483.68,484.99,483.64,484.75,9736.0,460.6451,461.8927,460.607,461.6642,9736.0
2022-08-02 12:40:00,484.95,485.94,484.77,485.94,3115.0,461.8546,462.7975,461.6832,462.7975,3115.0
2022-08-02 12:50:00,485.92,486.27,485.03,486.05,7443.0,462.7784,463.1118,461.9308,462.9022,7443.0
2022-08-02 13:00:00,486.02,486.29,485.62,486.25,7722.0,462.8737,463.1308,462.4927,463.0927,7722.0
2022-08-02 13:10:00,486.28,487.53,486.28,486.68,5465.0,463.1213,464.3118,463.1213,463.5022,5465.0
2022-08-02 13:20:00,486.64,487.07,486.29,486.73,4137.0,463.4641,463.8737,463.1308,463.5499,4137.0
2022-08-02 13:30:00,486.8,487.15,485.75,486.73,7963.0,463.6165,463.9499,462.6165,463.5499,7963.0
2022-08-02 13:40:00,486.56,487.22,485.56,486.28,2890.0,463.388,464.0165,462.4356,463.1213,2890.0
2022-08-02 13:50:00,485.81,486.35,485.69,485.81,4539.0,462.6737,463.188,462.5594,462.6737,4539.0
2022-08-02 14:00:00,486.03,487.14,485.89,487.04,3146.0,462.8832,463.9403,462.7499,463.8451,3146.0
2022-08-02 14:10:00,486.94,487.48,486.7,486.81,12725.0,463.7499,464.2641,463.5213,463.626,12725.0
2022-08-02 14:20:00,486.95,488.21,486.9,488.21,6421.0,463.7594,464.9594,463.7118,464.9594,6421.0
2022-08-02 14:30:00,488.26,488.36,486.74,486.75,18851.0,465.007,465.1022,463.5594,463.5689,18851.0
2022-08-02 14:40:00,487.09,487.32,485.7,486.05,6670.0,463.8927,464.1118,462.5689,462.9022,6670.0
2022-08-02 14:50:00,486.48,486.72,484.32,484.79,10617.0,463.3118,463.5403,461.2546,461.7022,10617.0
2022-08-02 15:00:00,484.84,485.04,483.83,483.89,7719.0,461.7499,461.9403,460.788,460.8451,7719.0
2022-08-02 15:10:00,483.9,484.17,483.48,483.69,4879.0,460.8546,461.1118,460.4546,460.6546,4879.0
2022-08-02 15:20:00,483.88,484.07,483.26,484.01,7055.0,460.8356,461.0165,460.2451,460.9594,7055.0
2022-08-02 15:30:00,484.0,484.8,483.91,484.49,8188.0,460.9499,461.7118,460.8642,461.4165,8188.0
2022-08-02 15:40:00,484.49,484.5,483.55,483.93,13325.0,461.4165,461.4261,460.5213,460.8832,13325.0
2022-08-02 15:50:00,483.99,483.99,480.75,481.19,46639.0,460.9403,460.9403,457.8547,458.2737,46639.0
2022-08-03 09:30:00,480.0,482.82,473.81,476.01,31534.0,457.1404,459.8261,451.2452,453.3404,31534.0
2022-08-03 09:40:00,476.06,476.06,473.04,474.8,12548.0,453.388,453.388,450.5118,452.188,12548.0
2022-08-03 09:50:00,474.81,475.84,473.26,473.58,9128.0,452.1975,453.1785,450.7214,451.0261,9128.0
2022-08-03 10:00:00,473.57,474.51,471.02,473.97,23171.0,451.0166,451.9118,448.588,451.3975,23171.0
2022-08-03 10:10:00,473.51,474.8,473.03,473.03,5373.0,450.9594,452.188,450.5023,450.5023,5373.0
2022-08-03 10:20:00,472.42,474.47,472.09,473.29,21529.0,449.9214,451.8737,449.6071,450.7499,21529.0
2022-08-03 10:30:00,473.3,474.59,473.14,474.03,20640.0,450.7595,451.988,450.6071,451.4547,20640.0
2022-08-03 10:40:00,474.14,476.27,473.38,476.26,15194.0,451.5594,453.588,450.8356,453.5785,15194.0
2022-08-03 10:50:00,476.34,477.15,475.87,476.64,11639.0,453.6547,454.4261,453.2071,453.9404,11639.0
2022-08-03 11:00:00,476.79,478.01,476.73,477.17,23435.0,454.0832,455.2451,454.0261,454.4451,23435.0
2022-08-03 11:10:00,477.2,477.37,475.37,475.37,7103.0,454.4737,454.6356,452.7309,452.7309,7103.0
2022-08-03 11:20:00,475.47,475.78,474.41,474.79,5710.0,452.8261,453.1213,451.8166,452.1785,5710.0
2022-08-03 11:30:00,474.81,476.84,474.81,476.31,3827.0,452.1975,454.1309,452.1975,453.6261,3827.0
2022-08-03 11:40:00,476.38,476.48,475.53,476.38,5059.0,453.6928,453.788,452.8832,453.6928,5059.0
2022-08-03 11:50:00,476.27,476.37,475.19,475.89,5515.0,453.588,453.6832,452.5594,453.2261,5515.0
2022-08-03 12:00:00,476.1,476.44,475.66,476.43,24816.0,453.4261,453.7499,453.0071,453.7404,24816.0
2022-08-03 12:10:00,476.43,477.16,475.46,475.65,13920.0,453.7404,454.4356,452.8166,452.9975,13920.0
2022-08-03 12:20:00,475.84,476.98,475.57,476.32,6833.0,453.1785,454.2642,452.9213,453.6356,6833.0
2022-08-03 12:30:00,476.45,476.55,475.4,475.8,9494.0,453.7594,453.8547,452.7594,453.1404,9494.0
2022-08-03 12:40:00,475.61,476.1,475.32,476.04,6125.0,452.9594,453.4261,452.6832,453.369,6125.0
2022-08-03 12:50:00,476.04,476.47,475.83,476.47,2492.0,453.369,453.7785,453.169,453.7785,2492.0
2022-08-03 13:00:00,476.47,477.24,475.98,476.17,16772.0,453.7785,454.5118,453.3118,453.4928,16772.0
2022-08-03 13:10:00,475.97,476.12,475.6,475.92,3207.0,453.3023,453.4452,452.9499,453.2547,3207.0
2022-08-03 13:20:00,475.55,476.92,475.55,476.92,2993.0,452.9023,454.2071,452.9023,454.2071,2993.0
2022-08-03 13:30:00,477.35,477.7,476.43,476.75,10441.0,454.6166,454.9499,453.7404,454.0451,10441.0
2022-08-03 13:40:00,476.92,477.54,476.6,477.54,4063.0,454.2071,454.7975,453.9023,454.7975,4063.0
2022-08-03 13:50:00,478.13,478.81,478.13,478.57,3755.0,455.3594,456.007,455.3594,455.7785,3755.0
2022-08-03 14:00:00,478.56,479.29,478.4,479.28,5978.0,455.7689,456.4642,455.6166,456.4547,5978.0
2022-08-03 14:10:00,479.38,480.16,479.29,480.15,4291.0,456.5499,457.2927,456.4642,457.2832,4291.0
2022-08-03 14:20:00,480.4,481.01,480.36,480.58,8287.0,457.5213,458.1023,457.4832,457.6927,8287.0
2022-08-03 14:30:00,480.61,480.61,479.42,480.55,6642.0,457.7213,457.7213,456.588,457.6642,6642.0
2022-08-03 14:40:00,480.53,481.21,480.18,480.93,7286.0,457.6451,458.2927,457.3118,458.0261,7286.0
2022-08-03 14:50:00,480.99,481.94,480.8,481.59,5660.0,458.0832,458.988,457.9023,458.6546,5660.0
2022-08-03 15:00:00,481.63,482.22,481.48,481.86,5134.0,458.6927,459.2546,458.5499,458.9118,5134.0
2022-08-03 15:10:00,481.9,482.9,481.81,482.37,9324.0,458.9499,459.9023,458.8642,459.3975,9324.0
2022-08-03 15:20:00,482.51,483.55,482.51,483.55,5927.0,459.5308,460.5213,459.5308,460.5213,5927.0
2022-08-03 15:30:00,483.52,483.87,483.11,483.67,8984.0,460.4927,460.8261,460.1023,460.6356,8984.0
2022-08-03 15:40:00,483.64,484.1,483.3,484.06,10469.0,460.607,461.0451,460.2832,461.007,10469.0
2022-08-03 15:50:00,484.11,484.11,481.73,481.75,43676.0,461.0546,461.0546,458.788,458.807,43676.0
2022-08-04 09:30:00,482.0,483.3,479.03,479.05,11243.0,459.0451,460.2832,456.2166,456.2356,11243.0
2022-08-04 09:40:00,478.74,484.1,478.62,482.0,13694.0,455.9404,461.0451,455.8261,459.0451,13694.0
2022-08-04 09:50:00,481.77,481.82,479.83,481.56,5751.0,458.8261,458.8737,456.9785,458.6261,5751.0
2022-08-04 10:00:00,480.94,482.89,480.45,482.89,4749.0,458.0356,459.8927,457.5689,459.8927,4749.0
2022-08-04 10:10:00,482.46,482.46,480.07,481.49,12626.0,459.4832,459.4832,457.207,458.5594,12626.0
2022-08-04 10:20:00,481.1,484.4,480.74,483.81,6190.0,458.188,461.3308,457.8451,460.7689,6190.0
2022-08-04 10:30:00,483.79,485.95,483.79,485.95,3333.0,460.7499,462.807,460.7499,462.807,3333.0
2022-08-04 10:40:00,485.48,486.16,485.06,485.27,3965.0,462.3594,463.007,461.9594,462.1594,3965.0
2022-08-04 10:50:00,485.27,485.74,484.26,484.63,4069.0,462.1594,462.607,461.1975,461.5499,4069.0
2022-08-04 11:00:00,484.35,484.38,482.75,483.59,6114.0,461.2832,461.3118,459.7594,460.5594,6114.0
2022-08-04 11:10:00,483.41,483.46,482.93,483.26,4909.0,460.388,460.4356,459.9308,460.2451,4909.0
2022-08-04 11:20:00,483.46,484.25,483.41,483.55,3182.0,460.4356,461.188,460.388,460.5213,3182.0
2022-08-04 11:30:00,483.35,485.29,483.27,484.02,12402.0,460.3308,462.1784,460.2546,460.9689,12402.0
2022-08-04 11:40:00,483.82,483.84,482.78,483.84,6330.0,460.7784,460.7975,459.788,460.7975,6330.0
2022-08-04 11:50:00,484.0,484.6,483.07,483.81,6526.0,460.9499,461.5213,460.0642,460.7689,6526.0
2022-08-04 12:00:00,484.14,484.14,483.81,483.97,1034.0,461.0832,461.0832,460.7689,460.9213,1034.0
2022-08-04 12:10:00,484.17,484.17,482.56,482.8,5796.0,461.1118,461.1118,459.5785,459.807,5796.0
2022-08-04 12:20:00,483.05,483.21,482.23,482.32,6798.0,460.0451,460.1975,459.2642,459.3499,6798.0
2022-08-04 12:30:00,482.49,483.41,482.33,483.05,5253.0,459.5118,460.388,459.3594,460.0451,5253.0
2022-08-04 12:40:00,483.03,483.25,482.43,482.62,4642.0,460.0261,460.2356,459.4546,459.6356,4642.0
2022-08-04 12:50:00,482.26,483.35,482.26,482.62,3396.0,459.2927,460.3308,459.2927,459.6356,3396.0
2022-08-04 13:00:00,482.49,483.22,482.3,482.48,7690.0,459.5118,460.207,459.3308,459.5023,7690.0
2022-08-04 13:10:00,482.48,483.57,482.48,483.37,12384.0,459.5023,460.5403,459.5023,460.3499,12384.0
2022-08-04 13:20:00,483.2,483.2,482.64,482.84,5004.0,460.188,460.188,459.6546,459.8451,5004.0
2022-08-04 13:30:00,482.56,483.14,482.44,482.78,3561.0,459.5785,460.1308,459.4642,459.788,3561.0
2022-08-04 13:40:00,482.9,483.08,482.66,482.88,7240.0,459.9023,460.0737,459.6737,459.8832,7240.0
2022-08-04 13:50:00,482.96,483.8,482.7,483.8,5843.0,459.9594,460.7594,459.7118,460.7594,5843.0
2022-08-04 14:00:00,483.55,483.91,483.24,483.83,5250.0,460.5213,460.8642,460.2261,460.788,5250.0
2022-08-04 14:10:00,483.68,484.16,482.83,482.86,12964.0,460.6451,461.1023,459.8356,459.8642,12964.0
2022-08-04 14:20:00,483.2,483.46,482.4,483.46,6810.0,460.188,460.4356,459.4261,460.4356,6810.0
2022-08-04 14:30:00,483.25,483.3,482.57,482.97,8261.0,460.2356,460.2832,459.588,459.9689,8261.0
2022-08-04 14:40:00,482.94,484.26,482.48,482.48,13229.0,459.9404,461.1975,459.5023,459.5023,13229.0
2022-08-04 14:50:00,482.72,482.8,481.27,481.85,6100.0,459.7308,459.807,458.3499,458.9023,6100.0
2022-08-04 15:00:00,481.83,481.96,481.41,481.73,3483.0,458.8832,459.007,458.4832,458.788,3483.0
2022-08-04 15:10:00,481.98,482.3,481.46,481.54,4105.0,459.0261,459.3308,458.5308,458.607,4105.0
2022-08-04 15:20:00,481.47,481.47,480.18,480.6,5806.0,458.5404,458.5404,457.3118,457.7118,5806.0
2022-08-04 15:30:00,480.49,480.49,478.37,479.04,12144.0,457.607,457.607,455.588,456.2261,12144.0
2022-08-04 15:40:00,478.8,478.85,477.7,478.07,10012.0,455.9975,456.0451,454.9499,455.3023,10012.0
2022-08-04 15:50:00,478.2,478.46,477.51,477.89,23305.0,455.4261,455.6737,454.769,455.1309,23305.0
2022-08-05 09:30:00,475.68,477.08,474.18,477.02,7705.0,453.0261,454.3594,451.5975,454.3023,7705.0
2022-08-05 09:40:00,477.61,478.38,475.19,475.19,5419.0,454.8642,455.5975,452.5594,452.5594,5419.0
2022-08-05 09:50:00,476.02,476.31,475.17,476.31,7333.0,453.3499,453.6261,452.5404,453.6261,7333.0
2022-08-05 10:00:00,476.28,476.58,474.76,474.82,3586.0,453.5975,453.8832,452.1499,452.2071,3586.0
2022-08-05 10:10:00,474.38,474.48,472.85,473.32,2748.0,451.788,451.8833,450.3309,450.7785,2748.0
2022-08-05 10:20:00,473.8,473.8,471.37,472.09,9668.0,451.2356,451.2356,448.9214,449.6071,9668.0
2022-08-05 10:30:00,472.74,472.74,471.9,471.9,4360.0,450.2261,450.2261,449.4261,449.4261,4360.0
2022-08-05 10:40:00,472.18,472.41,471.47,471.62,4714.0,449.6928,449.9118,449.0166,449.1595,4714.0
2022-08-05 10:50:00,471.87,472.26,471.44,472.24,3849.0,449.3976,449.769,448.988,449.7499,3849.0
2022-08-05 11:00:00,472.31,472.34,470.94,471.24,4909.0,449.8166,449.8452,448.5118,448.7976,4909.0
2022-08-05 11:10:00,471.26,471.83,470.54,471.83,5568.0,448.8166,449.3595,448.1309,449.3595,5568.0
2022-08-05 11:20:00,472.02,472.03,470.22,470.23,4840.0,449.5404,449.5499,447.8261,447.8357,4840.0
2022-08-05 11:30:00,470.03,470.51,469.38,470.27,7827.0,447.6452,448.1023,447.0261,447.8738,7827.0
2022-08-05 11:40:00,470.16,471.32,469.62,469.64,7260.0,447.769,448.8737,447.2547,447.2738,7260.0
2022-08-05 11:50:00,469.74,470.66,469.74,470.38,4012.0,447.369,448.2452,447.369,447.9785,4012.0
2022-08-05 12:00:00,470.42,471.96,470.18,471.43,2902.0,448.0166,449.4833,447.788,448.9785,2902.0
2022-08-05 12:10:00,471.43,472.2,471.19,471.35,4248.0,448.9785,449.7118,448.7499,448.9023,4248.0
2022-08-05 12:20:00,471.54,472.76,471.37,472.75,3000.0,449.0833,450.2452,448.9214,450.2356,3000.0
2022-08-05 12:30:00,473.18,475.23,472.99,475.0,5504.0,450.6452,452.5975,450.4642,452.3785,5504.0
2022-08-05 12:40:00,474.95,475.92,474.41,475.73,6283.0,452.3309,453.2547,451.8166,453.0737,6283.0
2022-08-05 12:50:00,475.82,477.01,475.69,476.06,3921.0,453.1594,454.2928,453.0356,453.388,3921.0
2022-08-05 13:00:00,475.84,475.97,475.11,475.96,2265.0,453.1785,453.3023,452.4833,453.2928,2265.0
2022-08-05 13:10:00,476.05,476.49,475.71,476.49,2707.0,453.3785,453.7975,453.0547,453.7975,2707.0
2022-08-05 13:20:00,476.29,476.61,476.07,476.22,3119.0,453.6071,453.9118,453.3975,453.5404,3119.0
2022-08-05 13:30:00,476.11,476.2,474.8,475.79,8760.0,453.4356,453.5213,452.188,453.1309,8760.0
2022-08-05 13:40:00,475.72,476.02,475.17,475.42,3300.0,453.0642,453.3499,452.5404,452.7785,3300.0
2022-08-05 13:50:00,475.38,475.69,474.59,475.43,5000.0,452.7404,453.0356,451.988,452.788,5000.0
2022-08-05 14:00:00,475.21,476.42,475.01,476.06,3639.0,452.5785,453.7309,452.388,453.388,3639.0
2022-08-05 14:10:00,476.19,476.9,476.01,476.84,5075.0,453.5118,454.188,453.3404,454.1309,5075.0
2022-08-05 14:20:00,476.44,476.85,475.49,475.49,3434.0,453.7499,454.1404,452.8452,452.8452,3434.0
2022-08-05 14:30:00,475.31,476.24,475.3,475.85,2771.0,452.6737,453.5594,452.6642,453.188,2771.0
2022-08-05 14:40:00,475.97,476.34,475.62,476.02,3429.0,453.3023,453.6547,452.969,453.3499,3429.0
2022-08-05 14:50:00,476.1,476.6,476.0,476.28,2664.0,453.4261,453.9023,453.3309,453.5975,2664.0
2022-08-05 15:00:00,476.42,476.63,475.91,476.22,5234.0,453.7309,453.9309,453.2452,453.5404,5234.0
2022-08-05 15:10:00,476.39,476.8,476.36,476.58,7016.0,453.7023,454.0928,453.6737,453.8832,7016.0
2022-08-05 15:20:00,476.57,476.8,476.1,476.78,5348.0,453.8737,454.0928,453.4261,454.0737,5348.0
2022-08-05 15:30:00,476.69,476.92,476.17,476.21,10125.0,453.988,454.2071,453.4928,453.5309,10125.0
2022-08-05 15:40:00,476.34,477.39,476.26,477.39,19607.0,453.6547,454.6547,453.5785,454.6547,19607.0
2022-08-05 15:50:00,477.26,477.85,476.47,477.58,37854.0,454.5309,455.0928,453.7785,454.8356,37854.0
2022-08-08 09:30:00,478.95,480.08,475.17,475.34,9545.0,456.1404,457.2166,452.5404,452.7023,9545.0
2022-08-08 09:40:00,475.43,475.43,473.13,474.1,9873.0,452.788,452.788,450.5975,451.5214,9873.0
2022-08-08 09:50:00,473.92,476.61,473.24,476.24,12794.0,451.3499,453.9118,450.7023,453.5594,12794.0
2022-08-08 10:00:00,475.75,476.6,474.04,474.35,5421.0,453.0928,453.9023,451.4642,451.7594,5421.0
2022-08-08 10:10:00,474.12,475.79,473.33,475.6,6668.0,451.5404,453.1309,450.788,452.9499,6668.0
2022-08-08 10:20:00,475.5,475.86,474.8,475.86,5281.0,452.8547,453.1975,452.188,453.1975,5281.0
2022-08-08 10:30:00,475.62,475.99,474.43,474.66,2549.0,452.969,453.3213,451.8356,452.0547,2549.0
2022-08-08 10:40:00,474.96,474.96,473.99,474.12,3501.0,452.3404,452.3404,451.4166,451.5404,3501.0
2022-08-08 10:50:00,474.04,474.98,474.0,474.53,4150.0,451.4642,452.3594,451.4261,451.9309,4150.0
2022-08-08 11:00:00,474.68,474.89,471.91,471.91,5543.0,452.0737,452.2737,449.4356,449.4356,5543.0
2022-08-08 11:10:00,471.91,471.98,471.21,471.68,6478.0,449.4356,449.5023,448.769,449.2166,6478.0
2022-08-08 11:20:00,471.71,472.06,471.29,472.06,9609.0,449.2452,449.5785,448.8452,449.5785,9609.0
2022-08-08 11:30:00,471.83,472.02,470.75,471.66,11760.0,449.3595,449.5404,448.3309,449.1976,11760.0
2022-08-08 11:40:00,471.77,471.94,468.5,468.5,8034.0,449.3023,449.4642,446.188,446.188,8034.0
2022-08-08 11:50:00,468.54,469.72,468.47,468.55,8225.0,446.2261,447.3499,446.1595,446.2357,8225.0
2022-08-08 12:00:00,468.46,469.07,467.53,468.11,6688.0,446.15,446.7309,445.2642,445.8166,6688.0
2022-08-08 12:10:00,468.47,468.54,466.28,466.43,14216.0,446.1595,446.2261,444.0738,444.2166,14216.0
2022-08-08 12:20:00,466.72,467.26,466.0,466.89,7603.0,444.4928,445.0071,443.8071,444.6547,7603.0
2022-08-08 12:30:00,466.9,467.31,466.11,466.35,6685.0,444.6642,445.0547,443.9119,444.1404,6685.0
2022-08-08 12:40:00,466.15,467.03,466.07,466.89,3947.0,443.95,444.7881,443.8738,444.6547,3947.0
2022-08-08 12:50:00,466.58,466.92,466.27,466.73,4666.0,444.3595,444.6833,444.0642,444.5023,4666.0
2022-08-08 13:00:00,466.52,466.82,465.77,466.82,7866.0,444.3023,444.5881,443.5881,444.5881,7866.0
2022-08-08 13:10:00,466.7,468.1,466.41,467.62,3998.0,444.4738,445.8071,444.1976,445.35,3998.0
2022-08-08 13:20:00,467.55,467.64,467.15,467.39,5142.0,445.2833,445.369,444.9023,445.1309,5142.0
2022-08-08 13:30:00,467.11,468.16,467.09,467.95,3489.0,444.8642,445.8642,444.8452,445.6642,3489.0
2022-08-08 13:40:00,468.26,469.19,468.15,469.17,3474.0,445.9595,446.8452,445.8547,446.8261,3474.0
2022-08-08 13:50:00,469.14,470.32,468.8,469.68,2405.0,446.7976,447.9214,446.4738,447.3119,2405.0
2022-08-08 14:00:00,469.5,469.54,468.14,469.16,10154.0,447.1404,447.1785,445.8452,446.8166,10154.0
2022-08-08 14:10:00,469.0,469.33,468.4,468.78,10126.0,446.6642,446.9785,446.0928,446.4547,10126.0
2022-08-08 14:20:00,468.82,469.6,468.8,469.16,8412.0,446.4928,447.2357,446.4738,446.8166,8412.0
2022-08-08 14:30:00,469.46,470.24,469.4,469.79,7653.0,447.1023,447.8452,447.0452,447.4166,7653.0
2022-08-08 14:40:00,469.69,469.8,468.67,468.94,5152.0,447.3214,447.4261,446.35,446.6071,5152.0
2022-08-08 14:50:00,468.93,469.24,468.02,469.23,3595.0,446.5976,446.8928,445.7309,446.8833,3595.0
2022-08-08 15:00:00,469.29,469.72,469.08,469.45,4305.0,446.9404,447.3499,446.7404,447.0928,4305.0
2022-08-08 15:10:00,469.35,470.09,469.35,469.97,16530.0,446.9976,447.7023,446.9976,447.588,16530.0
2022-08-08 15:20:00,469.94,470.55,469.67,469.78,3488.0,447.5595,448.1404,447.3023,447.4071,3488.0
2022-08-08 15:30:00,469.76,469.76,468.54,468.79,9365.0,447.388,447.388,446.2261,446.4642,9365.0
2022-08-08 15:40:00,468.66,470.06,468.66,470.0,11597.0,446.3404,447.6738,446.3404,447.6166,11597.0
2022-08-08 15:50:00,469.84,470.35,469.18,470.05,33767.0,447.4642,447.9499,446.8357,447.6642,33767.0
2022-08-09 09:30:00,473.99,478.85,473.01,476.92,17695.0,451.4166,456.0451,450.4833,454.2071,17695.0
2022-08-09 09:40:00,476.53,477.19,474.72,476.47,9964.0,453.8356,454.4642,452.1118,453.7785,9964.0
2022-08-09 09:50:00,476.49,480.61,476.25,480.31,25143.0,453.7975,457.7213,453.569,457.4356,25143.0
2022-08-09 10:00:00,480.3,482.08,480.15,480.46,18980.0,457.4261,459.1213,457.2832,457.5785,18980.0
2022-08-09 10:10:00,480.29,482.0,480.29,481.7,14886.0,457.4166,459.0451,457.4166,458.7594,14886.0
2022-08-09 10:20:00,482.0,482.18,481.18,481.5,8648.0,459.0451,459.2165,458.2642,458.5689,8648.0
2022-08-09 10:30:00,481.43,481.95,480.25,480.42,2919.0,458.5023,458.9975,457.3785,457.5404,2919.0
2022-08-09 10:40:00,480.61,480.84,479.82,479.82,6235.0,457.7213,457.9404,456.9689,456.9689,6235.0
2022-08-09 10:50:00,479.73,479.73,477.78,477.78,4259.0,456.8832,456.8832,455.0261,455.0261,4259.0
2022-08-09 11:00:00,477.6,477.77,476.24,477.02,13535.0,454.8547,455.0166,453.5594,454.3023,13535.0
2022-08-09 11:10:00,476.94,478.62,476.7,478.61,7015.0,454.2261,455.8261,453.9975,455.8166,7015.0
2022-08-09 11:20:00,478.69,478.69,477.48,478.62,6112.0,455.8928,455.8928,454.7404,455.8261,6112.0
2022-08-09 11:30:00,478.46,478.49,478.3,478.38,1692.0,455.6737,455.7023,455.5213,455.5975,1692.0
2022-08-09 11:40:00,478.54,478.77,477.8,477.8,6623.0,455.7499,455.9689,455.0451,455.0451,6623.0
2022-08-09 11:50:00,477.9,479.51,477.43,478.71,16130.0,455.1404,456.6737,454.6928,455.9118,16130.0
2022-08-09 12:00:00,478.67,480.0,478.66,479.49,16704.0,455.8737,457.1404,455.8642,456.6547,16704.0
2022-08-09 12:10:00,479.4,479.86,479.28,479.7,5517.0,456.5689,457.007,456.4547,456.8547,5517.0
2022-08-09 12:20:00,479.64,479.64,478.78,478.79,5152.0,456.7975,456.7975,455.9785,455.988,5152.0
2022-08-09 12:30:00,478.76,479.06,478.3,478.66,5585.0,455.9594,456.2451,455.5213,455.8642,5585.0
2022-08-09 12:40:00,478.48,478.5,476.87,477.05,13357.0,455.6928,455.7118,454.1594,454.3309,13357.0
2022-08-09 12:50:00,476.96,477.57,476.96,477.5,3615.0,454.2451,454.8261,454.2451,454.7594,3615.0
2022-08-09 13:00:00,477.54,477.55,475.95,475.95,3159.0,454.7975,454.807,453.2832,453.2832,3159.0
2022-08-09 13:10:00,476.14,476.35,475.3,475.3,3008.0,453.4642,453.6642,452.6642,452.6642,3008.0
2022-08-09 13:20:00,475.33,475.44,474.39,474.71,5444.0,452.6928,452.7975,451.7975,452.1023,5444.0
2022-08-09 13:30:00,474.58,476.23,474.58,476.01,2917.0,451.9785,453.5499,451.9785,453.3404,2917.0
2022-08-09 13:40:00,476.26,476.34,474.78,474.78,4991.0,453.5785,453.6547,452.169,452.169,4991.0
2022-08-09 13:50:00,474.94,475.49,473.75,474.61,11927.0,452.3213,452.8452,451.188,452.0071,11927.0
2022-08-09 14:00:00,474.09,474.29,473.14,474.28,9487.0,451.5118,451.7023,450.6071,451.6928,9487.0
2022-08-09 14:10:00,474.67,475.04,474.45,474.72,3279.0,452.0642,452.4166,451.8547,452.1118,3279.0
2022-08-09 14:20:00,474.45,474.9,474.05,474.05,3466.0,451.8547,452.2833,451.4737,451.4737,3466.0
2022-08-09 14:30:00,474.23,474.23,473.42,473.7,2270.0,451.6452,451.6452,450.8737,451.1404,2270.0
2022-08-09 14:40:00,473.77,474.18,473.46,474.01,3358.0,451.2071,451.5975,450.9118,451.4356,3358.0
2022-08-09 14:50:00,473.97,474.24,473.45,473.9,5539.0,451.3975,451.6547,450.9023,451.3309,5539.0
2022-08-09 15:00:00,473.62,473.77,473.01,473.27,4823.0,451.0642,451.2071,450.4833,450.7309,4823.0
2022-08-09 15:10:00,473.34,473.88,473.34,473.83,5443.0,450.7975,451.3118,450.7975,451.2642,5443.0
2022-08-09 15:20:00,473.82,474.61,473.81,474.57,6023.0,451.2547,452.0071,451.2452,451.969,6023.0
2022-08-09 15:30:00,474.49,474.92,474.26,474.38,9067.0,451.8928,452.3023,451.6737,451.788,9067.0
2022-08-09 15:40:00,474.32,474.33,473.13,473.32,7374.0,451.7309,451.7404,450.5975,450.7785,7374.0
2022-08-09 15:50:00,473.72,474.49,473.01,473.73,47190.0,451.1594,451.8928,450.4833,451.169,47190.0
2022-08-10 09:30:00,474.49,474.49,469.54,469.95,12288.0,451.8928,451.8928,447.1785,447.569,12288.0
2022-08-10 09:40:00,470.75,472.15,470.35,471.48,10131.0,448.3309,449.6642,447.9499,449.0261,10131.0
2022-08-10 09:50:00,471.03,473.66,470.01,473.66,8159.0,448.5976,451.1023,447.6261,451.1023,8159.0
2022-08-10 10:00:00,473.5,474.57,473.26,474.0,6134.0,450.9499,451.969,450.7214,451.4261,6134.0
2022-08-10 10:10:00,474.59,475.0,473.0,473.96,7556.0,451.988,452.3785,450.4737,451.388,7556.0
2022-08-10 10:20:00,473.99,474.0,472.22,473.15,3624.0,451.4166,451.4261,449.7309,450.6166,3624.0
2022-08-10 10:30:00,473.22,473.22,472.05,472.05,3062.0,450.6833,450.6833,449.569,449.569,3062.0
2022-08-10 10:40:00,472.6,472.68,471.98,472.19,14491.0,450.0928,450.169,449.5023,449.7023,14491.0
2022-08-10 10:50:00,472.54,472.54,471.09,471.91,9371.0,450.0356,450.0356,448.6547,449.4356,9371.0
2022-08-10 11:00:00,471.69,473.04,471.55,472.97,8406.0,449.2261,450.5118,449.0928,450.4452,8406.0
2022-08-10 11:10:00,473.22,473.4,471.59,472.41,18681.0,450.6833,450.8547,449.1309,449.9118,18681.0
2022-08-10 11:20:00,472.32,473.12,471.94,472.17,10467.0,449.8261,450.588,449.4642,449.6833,10467.0
2022-08-10 11:30:00,472.49,472.49,471.74,471.8,5928.0,449.988,449.988,449.2737,449.3309,5928.0
2022-08-10 11:40:00,471.8,472.57,471.52,471.65,9811.0,449.3309,450.0642,449.0642,449.188,9811.0
2022-08-10 11:50:00,471.51,472.1,471.47,471.7,4020.0,449.0547,449.6166,449.0166,449.2356,4020.0
2022-08-10 12:00:00,471.83,472.45,471.83,471.92,3466.0,449.3595,449.9499,449.3595,449.4452,3466.0
2022-08-10 12:10:00,472.18,472.18,471.77,471.98,1978.0,449.6928,449.6928,449.3023,449.5023,1978.0
2022-08-10 12:20:00,472.02,472.26,471.03,471.62,8513.0,449.5404,449.769,448.5976,449.1595,8513.0
2022-08-10 12:30:00,471.62,472.46,471.61,472.04,4527.0,449.1595,449.9595,449.1499,449.5595,4527.0
2022-08-10 12:40:00,472.05,472.43,471.97,472.43,3482.0,449.569,449.9309,449.4928,449.9309,3482.0
2022-08-10 12:50:00,472.72,473.68,472.72,473.45,2954.0,450.2071,451.1214,450.2071,450.9023,2954.0
2022-08-10 13:00:00,473.79,473.82,472.18,472.89,13199.0,451.2261,451.2547,449.6928,450.369,13199.0
2022-08-10 13:10:00,473.23,474.12,473.23,473.34,9936.0,450.6928,451.5404,450.6928,450.7975,9936.0
2022-08-10 13:20:00,473.23,473.37,471.72,471.74,8586.0,450.6928,450.8261,449.2547,449.2737,8586.0
2022-08-10 13:30:00,471.75,472.39,471.69,471.86,8024.0,449.2833,449.8928,449.2261,449.388,8024.0
2022-08-10 13:40:00,471.84,472.45,471.71,472.34,18071.0,449.369,449.9499,449.2452,449.8452,18071.0
2022-08-10 13:50:00,472.17,472.51,471.91,471.91,7550.0,449.6833,450.0071,449.4356,449.4356,7550.0
2022-08-10 14:00:00,472.03,472.66,471.62,472.35,7606.0,449.5499,450.1499,449.1595,449.8547,7606.0
2022-08-10 14:10:00,472.47,472.69,472.02,472.46,3810.0,449.969,450.1785,449.5404,449.9595,3810.0
2022-08-10 14:20:00,472.53,472.58,472.13,472.13,3432.0,450.0261,450.0737,449.6452,449.6452,3432.0
2022-08-10 14:30:00,472.28,472.54,472.17,472.29,3452.0,449.788,450.0356,449.6833,449.7976,3452.0
2022-08-10 14:40:00,472.43,472.43,471.85,472.28,3153.0,449.9309,449.9309,449.3785,449.788,3153.0
2022-08-10 14:50:00,472.24,472.72,472.08,472.61,5800.0,449.7499,450.2071,449.5976,450.1023,5800.0
2022-08-10 15:00:00,472.5,472.62,472.04,472.44,8153.0,449.9976,450.1118,449.5595,449.9404,8153.0
2022-08-10 15:10:00,472.47,472.53,471.87,471.87,6810.0,449.969,450.0261,449.3976,449.3976,6810.0
2022-08-10 15:20:00,472.09,472.34,471.86,472.07,7260.0,449.6071,449.8452,449.388,449.588,7260.0
2022-08-10 15:30:00,471.95,472.77,471.69,472.21,9910.0,449.4737,450.2547,449.2261,449.7214,9910.0
2022-08-10 15:40:00,472.25,472.67,472.21,472.55,19445.0,449.7595,450.1595,449.7214,450.0452,19445.0
2022-08-10 15:50:00,472.67,473.57,472.19,473.14,77554.0,450.1595,451.0166,449.7023,450.6071,77554.0
2022-08-11 09:30:00,474.0,474.26,472.15,473.22,15047.0,451.4261,451.6737,449.6642,450.6833,15047.0
2022-08-11 09:40:00,472.96,473.4,469.97,470.0,14566.0,450.4356,450.8547,447.588,447.6166,14566.0
2022-08-11 09:50:00,470.86,471.68,469.34,469.55,7245.0,448.4357,449.2166,446.988,447.188,7245.0
2022-08-11 10:00:00,469.76,469.84,468.23,468.23,9248.0,447.388,447.4642,445.9309,445.9309,9248.0
2022-08-11 10:10:00,468.64,469.15,468.0,468.96,11952.0,446.3214,446.8071,445.7119,446.6261,11952.0
2022-08-11 10:20:00,468.91,470.98,467.82,470.98,30247.0,446.5785,448.5499,445.5404,448.5499,30247.0
2022-08-11 10:30:00,471.13,472.73,471.13,472.12,4869.0,448.6928,450.2166,448.6928,449.6356,4869.0
2022-08-11 10:40:00,472.33,472.33,470.75,471.09,13959.0,449.8356,449.8356,448.3309,448.6547,13959.0
2022-08-11 10:50:00,471.09,471.45,470.73,471.37,7292.0,448.6547,448.9976,448.3118,448.9214,7292.0
2022-08-11 11:00:00,471.22,471.29,469.72,470.98,8404.0,448.7785,448.8452,447.3499,448.5499,8404.0
2022-08-11 11:10:00,470.98,471.22,470.48,470.7,11561.0,448.5499,448.7785,448.0738,448.2833,11561.0
2022-08-11 11:20:00,470.72,471.82,470.7,470.7,5748.0,448.3023,449.3499,448.2833,448.2833,5748.0
2022-08-11 11:30:00,470.78,470.95,469.29,470.16,3273.0,448.3595,448.5214,446.9404,447.769,3273.0
2022-08-11 11:40:00,469.89,470.4,469.6,470.4,4074.0,447.5118,447.9976,447.2357,447.9976,4074.0
2022-08-11 11:50:00,470.19,470.77,470.09,470.32,8732.0,447.7976,448.3499,447.7023,447.9214,8732.0
2022-08-11 12:00:00,470.45,470.79,469.77,469.77,7875.0,448.0452,448.369,447.3976,447.3976,7875.0
2022-08-11 12:10:00,469.69,470.28,469.24,470.06,8686.0,447.3214,447.8833,446.8928,447.6738,8686.0
2022-08-11 12:20:00,469.88,470.18,469.68,469.93,8529.0,447.5023,447.788,447.3119,447.5499,8529.0
2022-08-11 12:30:00,469.87,470.49,469.87,470.49,6660.0,447.4928,448.0833,447.4928,448.0833,6660.0
2022-08-11 12:40:00,470.63,470.66,469.69,469.69,2556.0,448.2166,448.2452,447.3214,447.3214,2556.0
2022-08-11 12:50:00,469.75,469.94,469.38,469.85,2477.0,447.3785,447.5595,447.0261,447.4738,2477.0
2022-08-11 13:00:00,469.72,469.81,469.23,469.48,8070.0,447.3499,447.4357,446.8833,447.1214,8070.0
2022-08-11 13:10:00,469.48,469.62,469.0,469.22,6846.0,447.1214,447.2547,446.6642,446.8738,6846.0
2022-08-11 13:20:00,469.21,470.22,469.06,470.22,3376.0,446.8642,447.8261,446.7214,447.8261,3376.0
2022-08-11 13:30:00,470.66,470.71,470.13,470.13,2385.0,448.2452,448.2928,447.7404,447.7404,2385.0
2022-08-11 13:40:00,470.23,470.64,469.94,470.04,5964.0,447.8357,448.2261,447.5595,447.6547,5964.0
2022-08-11 13:50:00,469.94,470.79,469.94,470.18,4223.0,447.5595,448.369,447.5595,447.788,4223.0
2022-08-11 14:00:00,470.38,470.39,469.76,469.88,3378.0,447.9785,447.988,447.388,447.5023,3378.0
2022-08-11 14:10:00,469.96,470.62,469.44,470.62,1867.0,447.5785,448.2071,447.0833,448.2071,1867.0
2022-08-11 14:20:00,470.46,470.59,470.03,470.12,14134.0,448.0547,448.1785,447.6452,447.7309,14134.0
2022-08-11 14:30:00,470.08,470.14,469.01,469.02,9542.0,447.6928,447.7499,446.6738,446.6833,9542.0
2022-08-11 14:40:00,469.02,469.57,468.4,469.38,7010.0,446.6833,447.2071,446.0928,447.0261,7010.0
2022-08-11 14:50:00,469.49,469.84,468.71,469.54,8865.0,447.1309,447.4642,446.388,447.1785,8865.0
2022-08-11 15:00:00,469.76,469.76,468.81,469.14,11834.0,447.388,447.388,446.4833,446.7976,11834.0
2022-08-11 15:10:00,469.44,469.44,468.35,469.09,3918.0,447.0833,447.0833,446.0452,446.7499,3918.0
2022-08-11 15:20:00,469.04,469.41,468.88,469.13,4283.0,446.7023,447.0547,446.5499,446.788,4283.0
2022-08-11 15:30:00,469.04,469.4,468.64,468.86,8366.0,446.7023,447.0452,446.3214,446.5309,8366.0
2022-08-11 15:40:00,468.94,469.72,468.88,469.53,11580.0,446.6071,447.3499,446.5499,447.169,11580.0
2022-08-11 15:50:00,469.31,470.97,469.24,470.17,45639.0,446.9595,448.5404,446.8928,447.7785,45639.0
2022-08-12 09:30:00,470.52,472.42,470.52,472.42,5464.0,448.1118,449.9214,448.1118,449.9214,5464.0
2022-08-12 09:40:00,473.05,473.05,470.37,471.05,3894.0,450.5214,450.5214,447.969,448.6166,3894.0
2022-08-12 09:50:00,471.65,471.83,469.28,469.6,8313.0,449.188,449.3595,446.9309,447.2357,8313.0
2022-08-12 10:00:00,469.22,471.18,469.22,470.99,3653.0,446.8738,448.7404,446.8738,448.5595,3653.0
2022-08-12 10:10:00,470.98,470.99,470.42,470.79,1672.0,448.5499,448.5595,448.0166,448.369,1672.0
2022-08-12 10:20:00,470.74,470.74,470.07,470.35,2086.0,448.3214,448.3214,447.6833,447.9499,2086.0
2022-08-12 10:30:00,470.73,470.81,470.06,470.55,4081.0,448.3118,448.388,447.6738,448.1404,4081.0
2022-08-12 10:40:00,470.52,471.88,470.38,471.45,8905.0,448.1118,449.4071,447.9785,448.9976,8905.0
2022-08-12 10:50:00,471.41,471.9,470.98,471.89,2203.0,448.9595,449.4261,448.5499,449.4166,2203.0
2022-08-12 11:00:00,471.9,472.21,471.32,471.9,3734.0,449.4261,449.7214,448.8737,449.4261,3734.0
2022-08-12 11:10:00,471.72,472.45,471.65,472.36,2420.0,449.2547,449.9499,449.188,449.8642,2420.0
2022-08-12 11:20:00,472.01,473.07,472.0,472.41,7432.0,449.5309,450.5404,449.5214,449.9118,7432.0
2022-08-12 11:30:00,472.44,473.27,471.77,471.82,6824.0,449.9404,450.7309,449.3023,449.3499,6824.0
2022-08-12 11:40:00,472.03,472.84,472.02,472.84,3507.0,449.5499,450.3214,449.5404,450.3214,3507.0
2022-08-12 11:50:00,472.97,473.46,472.57,472.95,7744.0,450.4452,450.9118,450.0642,450.4261,7744.0
2022-08-12 12:00:00,473.03,473.49,472.86,473.48,3624.0,450.5023,450.9404,450.3404,450.9309,3624.0
2022-08-12 12:10:00,473.39,473.39,472.99,473.11,3821.0,450.8452,450.8452,450.4642,450.5785,3821.0
2022-08-12 12:20:00,473.11,473.5,472.98,473.23,3832.0,450.5785,450.9499,450.4547,450.6928,3832.0
2022-08-12 12:30:00,473.29,473.39,472.45,472.49,1932.0,450.7499,450.8452,449.9499,449.988,1932.0
2022-08-12 12:40:00,472.76,473.4,472.76,473.11,1945.0,450.2452,450.8547,450.2452,450.5785,1945.0
2022-08-12 12:50:00,473.04,473.41,473.04,473.31,2555.0,450.5118,450.8642,450.5118,450.769,2555.0
2022-08-12 13:00:00,473.14,473.41,472.98,473.41,4020.0,450.6071,450.8642,450.4547,450.8642,4020.0
2022-08-12 13:10:00,473.33,473.35,472.95,473.08,3114.0,450.788,450.8071,450.4261,450.5499,3114.0
2022-08-12 13:20:00,473.02,473.35,473.0,473.33,2898.0,450.4928,450.8071,450.4737,450.788,2898.0
2022-08-12 13:30:00,473.45,474.3,473.1,473.96,6017.0,450.9023,451.7118,450.569,451.388,6017.0
2022-08-12 13:40:00,474.13,474.33,473.9,474.0,3400.0,451.5499,451.7404,451.3309,451.4261,3400.0
2022-08-12 13:50:00,474.12,475.22,474.12,475.1,5249.0,451.5404,452.588,451.5404,452.4737,5249.0
2022-08-12 14:00:00,475.07,475.47,474.51,475.43,6337.0,452.4452,452.8261,451.9118,452.788,6337.0
2022-08-12 14:10:00,475.44,477.18,475.26,476.84,50132.0,452.7975,454.4547,452.6261,454.1309,50132.0
2022-08-12 14:20:00,476.97,478.65,476.36,478.47,16039.0,454.2547,455.8547,453.6737,455.6832,16039.0
2022-08-12 14:30:00,478.56,479.37,478.31,478.59,25681.0,455.7689,456.5404,455.5309,455.7975,25681.0
2022-08-12 14:40:00,478.33,478.42,476.71,476.72,8737.0,455.5499,455.6356,454.0071,454.0166,8737.0
2022-08-12 14:50:00,476.84,477.43,476.18,477.33,12502.0,454.1309,454.6928,453.5023,454.5975,12502.0
2022-08-12 15:00:00,477.28,477.7,477.0,477.68,5208.0,454.5499,454.9499,454.2832,454.9309,5208.0
2022-08-12 15:10:00,477.65,478.38,477.33,477.68,6746.0,454.9023,455.5975,454.5975,454.9309,6746.0
2022-08-12 15:20:00,477.52,477.68,476.76,477.51,9025.0,454.7785,454.9309,454.0547,454.769,9025.0
2022-08-12 15:30:00,477.4,478.44,477.37,478.05,15858.0,454.6642,455.6547,454.6356,455.2832,15858.0
2022-08-12 15:40:00,478.11,479.54,477.9,479.33,20710.0,455.3404,456.7023,455.1404,456.5023,20710.0
2022-08-12 15:50:00,479.26,479.76,478.17,479.16,70990.0,456.4356,456.9118,455.3975,456.3404,70990.0
2022-08-15 09:30:00,477.97,477.97,475.09,477.6,7672.0,455.207,455.207,452.4642,454.8547,7672.0
2022-08-15 09:40:00,478.23,480.06,478.23,479.0,11124.0,455.4547,457.1975,455.4547,456.188,11124.0
2022-08-15 09:50:00,478.52,479.75,477.89,478.99,2793.0,455.7309,456.9023,455.1309,456.1785,2793.0
2022-08-15 10:00:00,479.01,481.51,478.92,480.0,11243.0,456.1975,458.5785,456.1118,457.1404,11243.0
2022-08-15 10:10:00,480.36,482.29,480.35,481.97,2490.0,457.4832,459.3213,457.4737,459.0165,2490.0
2022-08-15 10:20:00,481.73,481.82,480.47,481.01,2178.0,458.788,458.8737,457.588,458.1023,2178.0
2022-08-15 10:30:00,481.22,481.23,479.61,480.07,2958.0,458.3023,458.3118,456.7689,457.207,2958.0
2022-08-15 10:40:00,480.54,481.44,480.19,481.1,1858.0,457.6547,458.5118,457.3213,458.188,1858.0
2022-08-15 10:50:00,482.02,482.25,481.3,481.3,3120.0,459.0642,459.2832,458.3785,458.3785,3120.0
2022-08-15 11:00:00,481.69,483.22,481.66,482.86,9548.0,458.7499,460.207,458.7213,459.8642,9548.0
2022-08-15 11:10:00,482.75,485.0,482.66,485.0,7658.0,459.7594,461.9022,459.6737,461.9022,7658.0
2022-08-15 11:20:00,485.29,486.17,484.84,486.17,4942.0,462.1784,463.0165,461.7499,463.0165,4942.0
2022-08-15 11:30:00,486.28,486.28,484.42,484.99,4872.0,463.1213,463.1213,461.3499,461.8927,4872.0
2022-08-15 11:40:00,485.14,485.91,485.02,485.91,5678.0,462.0356,462.7689,461.9213,462.7689,5678.0
2022-08-15 11:50:00,485.9,487.58,485.89,487.29,4003.0,462.7594,464.3594,462.7499,464.0832,4003.0
2022-08-15 12:00:00,487.67,488.76,487.67,488.06,5271.0,464.4451,465.4832,464.4451,464.8165,5271.0
2022-08-15 12:10:00,487.82,489.05,487.81,488.64,5220.0,464.5879,465.7594,464.5784,465.3689,5220.0
2022-08-15 12:20:00,488.65,488.96,488.37,488.38,4049.0,465.3784,465.6737,465.1118,465.1213,4049.0
2022-08-15 12:30:00,488.61,489.02,488.4,489.02,2807.0,465.3403,465.7308,465.1403,465.7308,2807.0
2022-08-15 12:40:00,488.9,488.96,487.54,487.92,7073.0,465.6165,465.6737,464.3213,464.6832,7073.0
2022-08-15 12:50:00,488.13,489.08,488.13,488.81,3821.0,464.8832,465.7879,464.8832,465.5308,3821.0
2022-08-15 13:00:00,489.1,489.38,488.59,488.81,5841.0,465.807,466.0737,465.3213,465.5308,5841.0
2022-08-15 13:10:00,488.79,488.84,487.26,487.26,7416.0,465.5118,465.5594,464.0546,464.0546,7416.0
2022-08-15 13:20:00,487.49,487.69,486.46,487.64,3471.0,464.2737,464.4641,463.2927,464.4165,3471.0
2022-08-15 13:30:00,487.48,488.22,487.38,488.11,4126.0,464.2641,464.9689,464.1689,464.8641,4126.0
2022-08-15 13:40:00,488.13,488.59,487.82,488.36,6351.0,464.8832,465.3213,464.5879,465.1022,6351.0
2022-08-15 13:50:00,488.33,488.73,488.14,488.23,3551.0,465.0737,465.4546,464.8927,464.9784,3551.0
2022-08-15 14:00:00,488.07,489.3,487.72,489.01,14141.0,464.826,465.9975,464.4927,465.7213,14141.0
2022-08-15 14:10:00,488.77,489.42,488.59,488.73,5014.0,465.4927,466.1117,465.3213,465.4546,5014.0
2022-08-15 14:20:00,488.87,488.87,488.07,488.63,6127.0,465.5879,465.5879,464.826,465.3594,6127.0
2022-08-15 14:30:00,488.73,489.01,488.3,488.85,6821.0,465.4546,465.7213,465.0451,465.5689,6821.0
2022-08-15 14:40:00,489.03,489.03,488.16,488.65,10971.0,465.7403,465.7403,464.9118,465.3784,10971.0
2022-08-15 14:50:00,488.55,488.91,487.98,488.67,11958.0,465.2832,465.626,464.7403,465.3975,11958.0
2022-08-15 15:00:00,488.66,488.75,488.35,488.5,10804.0,465.3879,465.4737,465.0927,465.2356,10804.0
2022-08-15 15:10:00,488.52,488.83,488.25,488.38,13804.0,465.2546,465.5498,464.9975,465.1213,13804.0
2022-08-15 15:20:00,488.2,488.61,488.2,488.3,3884.0,464.9498,465.3403,464.9498,465.0451,3884.0
2022-08-15 15:30:00,488.31,488.51,487.86,488.19,7686.0,465.0546,465.2451,464.626,464.9403,7686.0
2022-08-15 15:40:00,488.33,488.4,487.69,487.9,8110.0,465.0737,465.1403,464.4641,464.6641,8110.0
2022-08-15 15:50:00,487.93,488.16,486.27,486.82,45347.0,464.6927,464.9118,463.1118,463.6356,45347.0
2022-08-16 09:30:00,485.33,488.57,485.28,487.67,11189.0,462.2165,465.3022,462.1689,464.4451,11189.0
2022-08-16 09:40:00,487.66,488.6,486.12,488.3,6424.0,464.4356,465.3308,462.9689,465.0451,6424.0
2022-08-16 09:50:00,488.16,488.17,483.24,483.68,10013.0,464.9118,464.9213,460.2261,460.6451,10013.0
2022-08-16 10:00:00,484.13,485.61,483.52,483.6,6091.0,461.0737,462.4832,460.4927,460.5689,6091.0
2022-08-16 10:10:00,483.65,484.48,483.64,484.32,2010.0,460.6165,461.407,460.607,461.2546,2010.0
2022-08-16 10:20:00,484.48,485.66,484.24,485.03,8634.0,461.407,462.5308,461.1784,461.9308,8634.0
2022-08-16 10:30:00,485.22,485.49,484.85,485.12,2080.0,462.1118,462.3689,461.7594,462.0165,2080.0
2022-08-16 10:40:00,485.37,485.52,484.22,485.52,2390.0,462.2546,462.3975,461.1594,462.3975,2390.0
2022-08-16 10:50:00,485.33,485.58,484.23,484.48,7230.0,462.2165,462.4546,461.1689,461.407,7230.0
2022-08-16 11:00:00,484.5,485.68,483.91,485.06,14335.0,461.4261,462.5499,460.8642,461.9594,14335.0
2022-08-16 11:10:00,485.17,485.23,484.22,484.68,9334.0,462.0642,462.1213,461.1594,461.5975,9334.0
2022-08-16 11:20:00,484.67,484.73,484.13,484.43,6892.0,461.588,461.6451,461.0737,461.3594,6892.0
2022-08-16 11:30:00,484.4,484.98,483.92,483.92,15093.0,461.3308,461.8832,460.8737,460.8737,15093.0
2022-08-16 11:40:00,483.95,486.05,483.23,485.91,20651.0,460.9023,462.9022,460.2165,462.7689,20651.0
2022-08-16 11:50:00,486.34,486.4,486.03,486.4,835.0,463.1784,463.2356,462.8832,463.2356,835.0
2022-08-16 12:00:00,485.98,486.51,485.51,486.46,13948.0,462.8356,463.3403,462.388,463.2927,13948.0
2022-08-16 12:10:00,486.2,486.62,486.17,486.36,3634.0,463.0451,463.4451,463.0165,463.1975,3634.0
2022-08-16 12:20:00,486.47,487.44,486.36,486.89,5029.0,463.3022,464.226,463.1975,463.7022,5029.0
2022-08-16 12:30:00,486.88,487.14,486.72,486.91,6408.0,463.6927,463.9403,463.5403,463.7213,6408.0
2022-08-16 12:40:00,487.04,487.24,486.76,486.81,2515.0,463.8451,464.0356,463.5784,463.626,2515.0
2022-08-16 12:50:00,486.66,486.67,485.84,485.92,1329.0,463.4832,463.4927,462.7022,462.7784,1329.0
2022-08-16 13:00:00,485.75,486.29,485.51,486.29,1442.0,462.6165,463.1308,462.388,463.1308,1442.0
2022-08-16 13:10:00,486.36,486.56,486.36,486.46,1498.0,463.1975,463.388,463.1975,463.2927,1498.0
2022-08-16 13:20:00,486.56,487.15,486.56,486.94,1796.0,463.388,463.9499,463.388,463.7499,1796.0
2022-08-16 13:30:00,486.89,487.54,486.89,486.94,1815.0,463.7022,464.3213,463.7022,463.7499,1815.0
2022-08-16 13:40:00,486.92,487.41,486.91,487.17,2731.0,463.7308,464.1975,463.7213,463.9689,2731.0
2022-08-16 13:50:00,487.27,487.57,487.02,487.35,1678.0,464.0641,464.3499,463.826,464.1403,1678.0
2022-08-16 14:00:00,486.99,487.11,485.93,486.31,3449.0,463.7975,463.9118,462.788,463.1499,3449.0
2022-08-16 14:10:00,486.1,486.5,485.85,486.5,2265.0,462.9499,463.3308,462.7118,463.3308,2265.0
2022-08-16 14:20:00,486.5,486.7,485.99,486.04,1818.0,463.3308,463.5213,462.8451,462.8927,1818.0
2022-08-16 14:30:00,486.04,486.25,484.75,484.75,3669.0,462.8927,463.0927,461.6642,461.6642,3669.0
2022-08-16 14:40:00,484.48,485.15,484.1,484.24,5586.0,461.407,462.0451,461.0451,461.1784,5586.0
2022-08-16 14:50:00,483.94,484.7,483.71,484.46,5472.0,460.8927,461.6165,460.6737,461.388,5472.0
2022-08-16 15:00:00,484.21,484.31,483.97,484.0,2957.0,461.1499,461.2451,460.9213,460.9499,2957.0
2022-08-16 15:10:00,484.2,484.45,484.1,484.26,2301.0,461.1403,461.3784,461.0451,461.1975,2301.0
2022-08-16 15:20:00,484.32,484.85,484.26,484.85,7014.0,461.2546,461.7594,461.1975,461.7594,7014.0
2022-08-16 15:30:00,484.98,485.52,484.96,485.41,5365.0,461.8832,462.3975,461.8642,462.2927,5365.0
2022-08-16 15:40:00,485.36,485.6,485.0,485.54,5559.0,462.2451,462.4737,461.9022,462.4165,5559.0
2022-08-16 15:50:00,485.67,485.72,484.87,485.35,20994.0,462.5403,462.588,461.7784,462.2356,20994.0
2022-08-17 09:30:00,482.72,485.87,482.63,485.87,11717.0,459.7308,462.7308,459.6451,462.7308,11717.0
2022-08-17 09:40:00,486.14,487.46,485.93,487.34,5347.0,462.988,464.2451,462.788,464.1308,5347.0
2022-08-17 09:50:00,486.85,489.76,486.81,489.32,11313.0,463.6641,466.4356,463.626,466.0165,11313.0
2022-08-17 10:00:00,489.36,492.23,489.36,491.71,27601.0,466.0546,468.7879,466.0546,468.2927,27601.0
2022-08-17 10:10:00,492.0,494.49,491.04,491.04,21253.0,468.5689,470.9403,467.6546,467.6546,21253.0
2022-08-17 10:20:00,491.75,493.79,491.75,493.14,32023.0,468.3308,470.2736,468.3308,469.6546,32023.0
2022-08-17 10:30:00,493.6,493.9,492.56,492.95,15467.0,470.0927,470.3784,469.1022,469.4736,15467.0
2022-08-17 10:40:00,492.9,492.9,491.09,492.17,9264.0,469.426,469.426,467.7022,468.7308,9264.0
2022-08-17 10:50:00,492.35,493.39,492.11,493.0,4769.0,468.9022,469.8927,468.6736,469.5213,4769.0
2022-08-17 11:00:00,493.25,494.24,492.58,494.11,12437.0,469.7593,470.7022,469.1213,470.5784,12437.0
2022-08-17 11:10:00,494.07,495.81,493.9,495.13,13652.0,470.5403,472.1974,470.3784,471.5498,13652.0
2022-08-17 11:20:00,495.19,496.31,494.91,495.94,10646.0,471.607,472.6736,471.3403,472.3212,10646.0
2022-08-17 11:30:00,495.72,495.72,493.06,493.06,11705.0,472.1117,472.1117,469.5784,469.5784,11705.0
2022-08-17 11:40:00,493.22,493.6,491.64,491.64,3748.0,469.7308,470.0927,468.226,468.226,3748.0
2022-08-17 11:50:00,491.9,492.77,491.71,492.66,5734.0,468.4736,469.3022,468.2927,469.1974,5734.0
2022-08-17 12:00:00,492.41,494.7,492.4,493.52,13953.0,468.9594,471.1403,468.9498,470.0165,13953.0
2022-08-17 12:10:00,493.1,493.9,492.99,493.01,3969.0,469.6165,470.3784,469.5117,469.5308,3969.0
2022-08-17 12:20:00,492.99,493.37,492.78,493.37,1766.0,469.5117,469.8736,469.3117,469.8736,1766.0
2022-08-17 12:30:00,493.74,493.74,492.4,492.95,11689.0,470.226,470.226,468.9498,469.4736,11689.0
2022-08-17 12:40:00,492.73,493.64,492.53,493.64,8328.0,469.2641,470.1308,469.0736,470.1308,8328.0
2022-08-17 12:50:00,493.44,493.93,493.11,493.93,5202.0,469.9403,470.407,469.626,470.407,5202.0
2022-08-17 13:00:00,494.2,494.2,493.28,493.35,4072.0,470.6641,470.6641,469.7879,469.8546,4072.0
2022-08-17 13:10:00,493.41,495.16,493.33,494.0,15421.0,469.9117,471.5784,469.8355,470.4736,15421.0
2022-08-17 13:20:00,494.31,495.38,494.31,494.99,8696.0,470.7689,471.7879,470.7689,471.4165,8696.0
2022-08-17 13:30:00,495.2,495.2,493.46,494.06,7184.0,471.6165,471.6165,469.9593,470.5308,7184.0
2022-08-17 13:40:00,494.26,495.7,494.25,495.29,4005.0,470.7212,472.0927,470.7117,471.7022,4005.0
2022-08-17 13:50:00,495.5,495.95,494.69,495.39,16467.0,471.9022,472.3308,471.1308,471.7974,16467.0
2022-08-17 14:00:00,495.49,495.8,494.7,495.24,17262.0,471.8927,472.1879,471.1403,471.6546,17262.0
2022-08-17 14:10:00,494.9,495.21,494.11,494.71,5240.0,471.3308,471.626,470.5784,471.1498,5240.0
2022-08-17 14:20:00,494.61,494.78,494.19,494.49,7163.0,471.0546,471.2165,470.6546,470.9403,7163.0
2022-08-17 14:30:00,494.71,494.81,494.15,494.76,2528.0,471.1498,471.2451,470.6165,471.1974,2528.0
2022-08-17 14:40:00,494.78,494.79,493.45,493.81,11684.0,471.2165,471.226,469.9498,470.2927,11684.0
2022-08-17 14:50:00,493.69,494.22,493.41,493.79,3290.0,470.1784,470.6832,469.9117,470.2736,3290.0
2022-08-17 15:00:00,493.78,493.98,493.05,493.25,6907.0,470.2641,470.4546,469.5689,469.7593,6907.0
2022-08-17 15:10:00,493.22,493.22,492.16,492.75,5098.0,469.7308,469.7308,468.7213,469.2832,5098.0
2022-08-17 15:20:00,492.71,495.05,492.49,494.18,21284.0,469.2451,471.4736,469.0355,470.6451,21284.0
2022-08-17 15:30:00,494.22,495.63,494.06,494.96,29365.0,470.6832,472.026,470.5308,471.3879,29365.0
2022-08-17 15:40:00,495.12,495.29,493.53,493.81,14537.0,471.5403,471.7022,470.026,470.2927,14537.0
2022-08-17 15:50:00,493.8,494.52,492.37,492.51,61125.0,470.2832,470.9689,468.9213,469.0546,61125.0
2022-08-18 09:30:00,493.99,497.2,493.33,493.78,21834.0,470.4641,473.5212,469.8355,470.2641,21834.0
2022-08-18 09:40:00,493.32,494.44,492.6,493.64,22043.0,469.826,470.8927,469.1403,470.1308,22043.0
2022-08-18 09:50:00,494.06,495.82,494.05,495.4,11559.0,470.5308,472.207,470.5212,471.807,11559.0
2022-08-18 10:00:00,495.24,495.24,491.52,492.88,16347.0,471.6546,471.6546,468.1117,469.407,16347.0
2022-08-18 10:10:00,493.48,495.24,493.48,495.1,4600.0,469.9784,471.6546,469.9784,471.5212,4600.0
2022-08-18 10:20:00,494.73,495.28,493.88,493.95,5311.0,471.1689,471.6927,470.3593,470.426,5311.0
2022-08-18 10:30:00,493.94,494.97,492.73,492.95,14506.0,470.4165,471.3974,469.2641,469.4736,14506.0
2022-08-18 10:40:00,493.13,494.7,492.78,494.39,12622.0,469.6451,471.1403,469.3117,470.8451,12622.0
2022-08-18 10:50:00,494.31,494.31,492.78,493.2,3564.0,470.7689,470.7689,469.3117,469.7117,3564.0
2022-08-18 11:00:00,492.83,493.58,491.66,492.39,14777.0,469.3593,470.0736,468.2451,468.9403,14777.0
2022-08-18 11:10:00,492.33,493.49,492.19,493.19,9020.0,468.8832,469.9879,468.7498,469.7022,9020.0
2022-08-18 11:20:00,493.38,493.38,492.44,492.76,4735.0,469.8832,469.8832,468.9879,469.2927,4735.0
2022-08-18 11:30:00,492.68,494.07,492.65,493.5,3559.0,469.2165,470.5403,469.1879,469.9974,3559.0
2022-08-18 11:40:00,493.51,493.94,493.35,493.75,2260.0,470.007,470.4165,469.8546,470.2355,2260.0
2022-08-18 11:50:00,493.86,494.12,492.97,492.97,3196.0,470.3403,470.5879,469.4927,469.4927,3196.0
2022-08-18 12:00:00,493.37,493.42,492.92,493.35,1600.0,469.8736,469.9213,469.4451,469.8546,1600.0
2022-08-18 12:10:00,493.52,494.05,492.88,493.44,6035.0,470.0165,470.5212,469.407,469.9403,6035.0
2022-08-18 12:20:00,493.33,493.56,492.31,492.53,3332.0,469.8355,470.0546,468.8641,469.0736,3332.0
2022-08-18 12:30:00,492.76,492.88,491.85,492.07,3703.0,469.2927,469.407,468.426,468.6355,3703.0
2022-08-18 12:40:00,492.27,493.3,492.26,493.05,4438.0,468.826,469.807,468.8165,469.5689,4438.0
2022-08-18 12:50:00,493.45,493.45,492.19,492.48,3723.0,469.9498,469.9498,468.7498,469.026,3723.0
2022-08-18 13:00:00,492.58,493.35,492.55,492.96,21974.0,469.1213,469.8546,469.0927,469.4832,21974.0
2022-08-18 13:10:00,492.72,492.72,491.37,491.38,13852.0,469.2546,469.2546,467.9689,467.9784,13852.0
2022-08-18 13:20:00,491.42,491.47,490.89,491.18,12992.0,468.0165,468.0641,467.5117,467.7879,12992.0
2022-08-18 13:30:00,490.93,491.59,490.43,491.59,7384.0,467.5498,468.1784,467.0736,468.1784,7384.0
2022-08-18 13:40:00,491.72,492.4,491.06,491.63,8225.0,468.3022,468.9498,467.6736,468.2165,8225.0
2022-08-18 13:50:00,491.54,491.61,490.52,490.58,3904.0,468.1308,468.1975,467.1594,467.2165,3904.0
2022-08-18 14:00:00,490.8,491.26,490.66,491.14,2300.0,467.426,467.8641,467.2927,467.7498,2300.0
2022-08-18 14:10:00,491.6,491.8,491.16,491.4,3845.0,468.1879,468.3784,467.7689,467.9975,3845.0
2022-08-18 14:20:00,491.62,492.07,491.25,491.97,3227.0,468.207,468.6355,467.8546,468.5403,3227.0
2022-08-18 14:30:00,491.86,492.1,491.57,491.98,2800.0,468.4355,468.6641,468.1594,468.5498,2800.0
2022-08-18 14:40:00,492.55,493.05,492.04,492.07,8290.0,469.0927,469.5689,468.607,468.6355,8290.0
2022-08-18 14:50:00,492.0,492.52,491.93,492.06,4122.0,468.5689,469.0641,468.5022,468.626,4122.0
2022-08-18 15:00:00,492.16,493.13,492.16,492.44,4218.0,468.7213,469.6451,468.7213,468.9879,4218.0
2022-08-18 15:10:00,492.48,493.44,492.48,493.22,4184.0,469.026,469.9403,469.026,469.7308,4184.0
2022-08-18 15:20:00,493.46,493.46,492.47,493.31,7673.0,469.9593,469.9593,469.0165,469.8165,7673.0
2022-08-18 15:30:00,493.33,493.74,492.98,493.08,8536.0,469.8355,470.226,469.5022,469.5974,8536.0
2022-08-18 15:40:00,493.31,493.93,492.75,493.21,9579.0,469.8165,470.407,469.2832,469.7213,9579.0
2022-08-18 15:50:00,492.99,493.31,492.46,493.17,34415.0,469.5117,469.8165,469.007,469.6832,34415.0
2022-08-19 09:30:00,492.13,492.95,490.11,492.12,31058.0,468.6927,469.4736,466.7689,468.6832,31058.0
2022-08-19 09:40:00,492.0,493.24,490.37,491.15,22200.0,468.5689,469.7498,467.0165,467.7594,22200.0
2022-08-19 09:50:00,491.29,491.29,488.09,489.02,5142.0,467.8927,467.8927,464.8451,465.7308,5142.0
2022-08-19 10:00:00,490.0,490.77,488.4,488.4,12691.0,466.6641,467.3975,465.1403,465.1403,12691.0
2022-08-19 10:10:00,489.32,490.71,489.32,490.28,3032.0,466.0165,467.3403,466.0165,466.9308,3032.0
2022-08-19 10:20:00,490.06,490.35,489.12,489.7,19677.0,466.7213,466.9975,465.826,466.3784,19677.0
2022-08-19 10:30:00,489.83,490.36,489.81,490.16,2283.0,466.5022,467.007,466.4832,466.8165,2283.0
2022-08-19 10:40:00,490.15,490.76,489.9,490.7,3618.0,466.807,467.3879,466.5689,467.3308,3618.0
2022-08-19 10:50:00,490.52,491.13,490.04,490.93,2601.0,467.1594,467.7403,466.7022,467.5498,2601.0
2022-08-19 11:00:00,490.9,490.9,488.83,488.83,13591.0,467.5213,467.5213,465.5498,465.5498,13591.0
2022-08-19 11:10:00,489.4,490.18,488.17,489.62,15364.0,466.0927,466.8356,464.9213,466.3022,15364.0
2022-08-19 11:20:00,489.52,489.73,488.33,488.75,8485.0,466.207,466.407,465.0737,465.4737,8485.0
2022-08-19 11:30:00,488.32,490.06,488.16,489.65,6525.0,465.0641,466.7213,464.9118,466.3308,6525.0
2022-08-19 11:40:00,489.65,490.73,489.62,490.16,10950.0,466.3308,467.3594,466.3022,466.8165,10950.0
2022-08-19 11:50:00,489.93,490.99,489.7,490.26,7167.0,466.5975,467.607,466.3784,466.9117,7167.0
2022-08-19 12:00:00,490.18,490.18,488.98,489.55,2821.0,466.8356,466.8356,465.6927,466.2356,2821.0
2022-08-19 12:10:00,489.74,490.71,489.74,490.71,4471.0,466.4165,467.3403,466.4165,467.3403,4471.0
2022-08-19 12:20:00,490.73,490.95,489.39,489.55,18136.0,467.3594,467.5689,466.0832,466.2356,18136.0
2022-08-19 12:30:00,489.37,490.6,488.91,490.6,3638.0,466.0641,467.2356,465.626,467.2356,3638.0
2022-08-19 12:40:00,490.44,490.52,490.09,490.25,2391.0,467.0832,467.1594,466.7498,466.9022,2391.0
2022-08-19 12:50:00,490.45,491.0,490.01,490.06,6462.0,467.0927,467.6165,466.6736,466.7213,6462.0
2022-08-19 13:00:00,490.67,490.73,489.89,490.73,2777.0,467.3022,467.3594,466.5594,467.3594,2777.0
2022-08-19 13:10:00,490.5,490.84,490.15,490.56,7175.0,467.1403,467.4641,466.807,467.1975,7175.0
2022-08-19 13:20:00,490.77,491.0,490.47,490.94,10164.0,467.3975,467.6165,467.1117,467.5594,10164.0
2022-08-19 13:30:00,490.68,490.76,489.57,489.79,1919.0,467.3117,467.3879,466.2546,466.4641,1919.0
2022-08-19 13:40:00,490.12,490.12,489.56,489.58,600.0,466.7784,466.7784,466.2451,466.2641,600.0
2022-08-19 13:50:00,489.55,489.9,489.4,489.63,2516.0,466.2356,466.5689,466.0927,466.3117,2516.0
2022-08-19 14:00:00,489.74,490.18,489.53,489.94,2166.0,466.4165,466.8356,466.2165,466.607,2166.0
2022-08-19 14:10:00,490.07,490.07,489.44,489.44,1667.0,466.7308,466.7308,466.1308,466.1308,1667.0
2022-08-19 14:20:00,489.42,490.56,489.42,490.28,3930.0,466.1117,467.1975,466.1117,466.9308,3930.0
2022-08-19 14:30:00,490.25,490.41,489.01,489.15,3287.0,466.9022,467.0546,465.7213,465.8546,3287.0
2022-08-19 14:40:00,489.15,489.16,488.61,488.69,3941.0,465.8546,465.8641,465.3403,465.4165,3941.0
2022-08-19 14:50:00,488.57,488.57,487.87,488.33,3484.0,465.3022,465.3022,464.6356,465.0737,3484.0
2022-08-19 15:00:00,488.3,488.51,487.84,487.85,7526.0,465.0451,465.2451,464.607,464.6165,7526.0
2022-08-19 15:10:00,487.97,488.97,487.97,488.59,3431.0,464.7308,465.6832,464.7308,465.3213,3431.0
2022-08-19 15:20:00,488.89,488.89,488.49,488.56,2396.0,465.607,465.607,465.226,465.2927,2396.0
2022-08-19 15:30:00,488.42,488.56,487.84,488.55,6622.0,465.1594,465.2927,464.607,465.2832,6622.0
2022-08-19 15:40:00,488.42,489.15,488.24,489.06,6822.0,465.1594,465.8546,464.9879,465.7689,6822.0
2022-08-19 15:50:00,489.01,490.99,488.69,490.72,55019.0,465.7213,467.607,465.4165,467.3498,55019.0
2022-08-22 09:30:00,488.0,492.98,488.0,491.0,21442.0,464.7594,469.5022,464.7594,467.6165,21442.0
2022-08-22 09:40:00,492.18,492.18,490.28,491.37,9381.0,468.7403,468.7403,466.9308,467.9689,9381.0
2022-08-22 09:50:00,491.39,493.14,489.74,490.52,12970.0,467.9879,469.6546,466.4165,467.1594,12970.0
2022-08-22 10:00:00,489.76,490.78,489.38,490.28,5951.0,466.4356,467.407,466.0737,466.9308,5951.0
2022-08-22 10:10:00,490.51,491.44,489.51,491.04,7968.0,467.1498,468.0355,466.1975,467.6546,7968.0
2022-08-22 10:20:00,490.89,492.08,490.88,491.05,16521.0,467.5117,468.6451,467.5022,467.6641,16521.0
2022-08-22 10:30:00,490.95,492.11,490.3,490.84,7761.0,467.5689,468.6736,466.9498,467.4641,7761.0
2022-08-22 10:40:00,490.42,491.52,490.42,491.29,4272.0,467.0641,468.1117,467.0641,467.8927,4272.0
2022-08-22 10:50:00,490.92,491.73,490.22,490.26,2796.0,467.5403,468.3117,466.8736,466.9117,2796.0
2022-08-22 11:00:00,490.12,490.12,489.23,489.88,5769.0,466.7784,466.7784,465.9308,466.5498,5769.0
2022-08-22 11:10:00,489.59,490.3,489.59,489.77,4680.0,466.2737,466.9498,466.2737,466.4451,4680.0
2022-08-22 11:20:00,490.33,491.57,489.99,491.57,10185.0,466.9784,468.1594,466.6546,468.1594,10185.0
2022-08-22 11:30:00,491.46,492.13,491.16,491.99,8614.0,468.0546,468.6927,467.7689,468.5594,8614.0
2022-08-22 11:40:00,492.2,492.21,489.79,490.23,5458.0,468.7594,468.7689,466.4641,466.8832,5458.0
2022-08-22 11:50:00,490.14,490.83,490.0,490.0,4189.0,466.7975,467.4546,466.6641,466.6641,4189.0
2022-08-22 12:00:00,489.9,490.36,489.89,489.95,3004.0,466.5689,467.007,466.5594,466.6165,3004.0
2022-08-22 12:10:00,489.36,489.83,488.81,489.0,12021.0,466.0546,466.5022,465.5308,465.7118,12021.0
2022-08-22 12:20:00,489.29,489.93,489.14,489.24,4746.0,465.9879,466.5975,465.8451,465.9403,4746.0
2022-08-22 12:30:00,488.99,488.99,488.42,488.43,3187.0,465.7022,465.7022,465.1594,465.1689,3187.0
2022-08-22 12:40:00,488.29,488.29,486.24,487.13,5841.0,465.0356,465.0356,463.0832,463.9308,5841.0
2022-08-22 12:50:00,487.08,487.61,486.67,487.37,2991.0,463.8832,464.3879,463.4927,464.1594,2991.0
2022-08-22 13:00:00,487.19,487.19,486.01,486.33,3665.0,463.988,463.988,462.8641,463.1689,3665.0
2022-08-22 13:10:00,486.07,486.07,484.71,485.43,5697.0,462.9213,462.9213,461.6261,462.3118,5697.0
2022-08-22 13:20:00,485.34,485.58,484.91,485.14,3808.0,462.2261,462.4546,461.8165,462.0356,3808.0
2022-08-22 13:30:00,485.36,485.38,484.55,484.71,8499.0,462.2451,462.2642,461.4737,461.6261,8499.0
2022-08-22 13:40:00,484.7,485.36,484.27,485.27,5166.0,461.6165,462.2451,461.207,462.1594,5166.0
2022-08-22 13:50:00,485.14,485.88,484.57,485.63,6434.0,462.0356,462.7403,461.4927,462.5022,6434.0
2022-08-22 14:00:00,485.75,486.77,485.74,486.25,7320.0,462.6165,463.588,462.607,463.0927,7320.0
2022-08-22 14:10:00,486.34,486.36,485.43,485.43,3889.0,463.1784,463.1975,462.3118,462.3118,3889.0
2022-08-22 14:20:00,485.28,485.58,484.58,484.95,10328.0,462.1689,462.4546,461.5022,461.8546,10328.0
2022-08-22 14:30:00,484.98,485.53,484.98,485.53,2002.0,461.8832,462.407,461.8832,462.407,2002.0
2022-08-22 14:40:00,485.49,485.49,484.8,484.94,2894.0,462.3689,462.3689,461.7118,461.8451,2894.0
2022-08-22 14:50:00,484.89,485.09,484.34,484.75,2515.0,461.7975,461.988,461.2737,461.6642,2515.0
2022-08-22 15:00:00,484.64,485.71,484.64,485.23,2947.0,461.5594,462.5784,461.5594,462.1213,2947.0
2022-08-22 15:10:00,485.23,486.04,485.23,485.71,3453.0,462.1213,462.8927,462.1213,462.5784,3453.0
2022-08-22 15:20:00,485.44,486.12,485.08,485.11,3711.0,462.3213,462.9689,461.9784,462.007,3711.0
2022-08-22 15:30:00,484.92,485.46,484.78,485.19,5794.0,461.8261,462.3403,461.6927,462.0832,5794.0
2022-08-22 15:40:00,485.09,485.24,483.79,484.17,11920.0,461.988,462.1308,460.7499,461.1118,11920.0
2022-08-22 15:50:00,484.27,484.63,483.74,484.51,32908.0,461.207,461.5499,460.7023,461.4356,32908.0
2022-08-23 09:30:00,482.84,485.29,480.68,484.4,11523.0,459.8451,462.1784,457.788,461.3308,11523.0
2022-08-23 09:40:00,484.12,484.64,482.28,482.98,20735.0,461.0642,461.5594,459.3118,459.9784,20735.0
2022-08-23 09:50:00,483.0,483.71,481.1,483.49,7725.0,459.9975,460.6737,458.188,460.4642,7725.0
2022-08-23 10:00:00,483.26,483.35,481.84,483.08,3592.0,460.2451,460.3308,458.8927,460.0737,3592.0
2022-08-23 10:10:00,483.7,484.48,482.32,483.16,8561.0,460.6642,461.407,459.3499,460.1499,8561.0
2022-08-23 10:20:00,483.2,483.54,482.01,483.26,15443.0,460.188,460.5118,459.0546,460.2451,15443.0
2022-08-23 10:30:00,483.74,484.77,482.71,483.23,6650.0,460.7023,461.6832,459.7213,460.2165,6650.0
2022-08-23 10:40:00,483.54,484.23,482.78,484.23,3054.0,460.5118,461.1689,459.788,461.1689,3054.0
2022-08-23 10:50:00,484.22,484.22,482.28,482.28,3567.0,461.1594,461.1594,459.3118,459.3118,3567.0
2022-08-23 11:00:00,482.31,482.31,480.88,481.05,4101.0,459.3404,459.3404,457.9785,458.1404,4101.0
2022-08-23 11:10:00,480.96,482.4,480.68,481.25,8454.0,458.0546,459.4261,457.788,458.3308,8454.0
2022-08-23 11:20:00,481.55,481.86,481.25,481.25,2763.0,458.6166,458.9118,458.3308,458.3308,2763.0
2022-08-23 11:30:00,481.33,482.06,480.63,481.51,6581.0,458.407,459.1023,457.7404,458.5785,6581.0
2022-08-23 11:40:00,481.53,482.73,481.14,482.47,9610.0,458.5975,459.7404,458.2261,459.4927,9610.0
2022-08-23 11:50:00,482.55,482.79,481.44,481.55,3130.0,459.5689,459.7975,458.5118,458.6166,3130.0
2022-08-23 12:00:00,481.71,481.98,481.23,481.48,16671.0,458.7689,459.0261,458.3118,458.5499,16671.0
2022-08-23 12:10:00,481.69,481.69,480.99,481.52,3747.0,458.7499,458.7499,458.0832,458.588,3747.0
2022-08-23 12:20:00,481.23,481.33,479.66,479.93,3998.0,458.3118,458.407,456.8166,457.0737,3998.0
2022-08-23 12:30:00,479.72,481.1,479.72,481.1,1676.0,456.8737,458.188,456.8737,458.188,1676.0
2022-08-23 12:40:00,481.0,481.91,480.87,481.7,1653.0,458.0927,458.9594,457.9689,458.7594,1653.0
2022-08-23 12:50:00,482.02,482.39,481.88,482.39,1515.0,459.0642,459.4165,458.9308,459.4165,1515.0
2022-08-23 13:00:00,482.52,482.61,482.35,482.54,1076.0,459.5404,459.6261,459.3785,459.5594,1076.0
2022-08-23 13:10:00,482.81,482.99,482.29,482.93,4824.0,459.8165,459.988,459.3213,459.9308,4824.0
2022-08-23 13:20:00,483.27,483.58,482.0,482.36,5652.0,460.2546,460.5499,459.0451,459.388,5652.0
2022-08-23 13:30:00,482.54,483.6,482.53,483.27,2011.0,459.5594,460.5689,459.5499,460.2546,2011.0
2022-08-23 13:40:00,483.17,483.57,482.53,482.53,2534.0,460.1594,460.5403,459.5499,459.5499,2534.0
2022-08-23 13:50:00,482.55,483.0,482.27,482.64,3841.0,459.5689,459.9975,459.3023,459.6546,3841.0
2022-08-23 14:00:00,482.22,482.88,482.0,482.88,3265.0,459.2546,459.8832,459.0451,459.8832,3265.0
2022-08-23 14:10:00,482.8,483.2,482.13,482.58,2163.0,459.807,460.188,459.1689,459.5975,2163.0
2022-08-23 14:20:00,482.81,483.17,482.61,483.02,900.0,459.8165,460.1594,459.6261,460.0165,900.0
2022-08-23 14:30:00,483.04,484.22,482.82,484.1,2791.0,460.0356,461.1594,459.8261,461.0451,2791.0
2022-08-23 14:40:00,484.36,484.8,483.6,483.63,4481.0,461.2927,461.7118,460.5689,460.5975,4481.0
2022-08-23 14:50:00,483.9,484.2,483.03,484.09,4468.0,460.8546,461.1403,460.0261,461.0356,4468.0
2022-08-23 15:00:00,484.24,485.32,484.18,485.15,3801.0,461.1784,462.207,461.1213,462.0451,3801.0
2022-08-23 15:10:00,484.74,485.11,484.44,484.8,3387.0,461.6546,462.007,461.3689,461.7118,3387.0
2022-08-23 15:20:00,484.64,485.34,484.64,485.18,3772.0,461.5594,462.2261,461.5594,462.0737,3772.0
2022-08-23 15:30:00,485.35,485.62,484.18,484.36,7149.0,462.2356,462.4927,461.1213,461.2927,7149.0
2022-08-23 15:40:00,484.17,484.86,484.17,484.28,5535.0,461.1118,461.7689,461.1118,461.2165,5535.0
2022-08-23 15:50:00,483.34,484.08,482.78,482.99,24049.0,460.3213,461.0261,459.788,459.988,24049.0
2022-08-24 09:30:00,485.2,486.96,484.99,486.38,8403.0,462.0927,463.7689,461.8927,463.2165,8403.0
2022-08-24 09:40:00,486.08,487.84,485.44,486.52,9090.0,462.9308,464.607,462.3213,463.3499,9090.0
2022-08-24 09:50:00,486.27,488.72,485.14,487.99,13105.0,463.1118,465.4451,462.0356,464.7499,13105.0
2022-08-24 10:00:00,487.97,489.61,487.96,489.41,29894.0,464.7308,466.2927,464.7213,466.1022,29894.0
2022-08-24 10:10:00,489.61,489.92,488.02,488.98,7609.0,466.2927,466.5879,464.7784,465.6927,7609.0
2022-08-24 10:20:00,488.66,488.78,487.29,487.3,3563.0,465.3879,465.5022,464.0832,464.0927,3563.0
2022-08-24 10:30:00,487.37,487.37,484.78,485.58,3760.0,464.1594,464.1594,461.6927,462.4546,3760.0
2022-08-24 10:40:00,485.88,486.36,485.07,486.36,2659.0,462.7403,463.1975,461.9689,463.1975,2659.0
2022-08-24 10:50:00,486.21,486.3,485.04,485.17,4125.0,463.0546,463.1403,461.9403,462.0642,4125.0
2022-08-24 11:00:00,485.14,485.41,484.58,485.11,3759.0,462.0356,462.2927,461.5022,462.007,3759.0
2022-08-24 11:10:00,485.02,485.95,484.59,485.55,6284.0,461.9213,462.807,461.5118,462.4261,6284.0
2022-08-24 11:20:00,486.03,487.25,485.87,487.25,8524.0,462.8832,464.0451,462.7308,464.0451,8524.0
2022-08-24 11:30:00,487.67,488.47,487.56,488.11,3689.0,464.4451,465.207,464.3403,464.8641,3689.0
2022-08-24 11:40:00,487.75,488.27,487.58,487.87,4325.0,464.5213,465.0165,464.3594,464.6356,4325.0
2022-08-24 11:50:00,487.8,488.35,487.42,487.61,8378.0,464.5689,465.0927,464.207,464.3879,8378.0
2022-08-24 12:00:00,487.98,488.0,487.53,487.82,4551.0,464.7403,464.7594,464.3118,464.5879,4551.0
2022-08-24 12:10:00,487.94,488.06,487.69,488.06,5967.0,464.7022,464.8165,464.4641,464.8165,5967.0
2022-08-24 12:20:00,488.09,488.25,487.72,488.03,3401.0,464.8451,464.9975,464.4927,464.7879,3401.0
2022-08-24 12:30:00,487.69,487.76,486.49,486.49,3112.0,464.4641,464.5308,463.3213,463.3213,3112.0
2022-08-24 12:40:00,486.24,486.47,484.63,485.01,3295.0,463.0832,463.3022,461.5499,461.9118,3295.0
2022-08-24 12:50:00,484.91,485.33,484.91,485.18,1334.0,461.8165,462.2165,461.8165,462.0737,1334.0
2022-08-24 13:00:00,485.33,486.11,485.18,485.64,2729.0,462.2165,462.9594,462.0737,462.5118,2729.0
2022-08-24 13:10:00,485.72,486.5,485.54,486.16,2526.0,462.588,463.3308,462.4165,463.007,2526.0
2022-08-24 13:20:00,486.29,486.42,485.13,485.13,5610.0,463.1308,463.2546,462.0261,462.0261,5610.0
2022-08-24 13:30:00,485.57,486.16,485.36,485.89,4280.0,462.4451,463.007,462.2451,462.7499,4280.0
2022-08-24 13:40:00,486.01,486.5,485.71,486.42,3348.0,462.8641,463.3308,462.5784,463.2546,3348.0
2022-08-24 13:50:00,486.72,486.97,486.4,486.44,4001.0,463.5403,463.7784,463.2356,463.2737,4001.0
2022-08-24 14:00:00,486.61,487.93,486.6,487.21,6863.0,463.4356,464.6927,463.426,464.007,6863.0
2022-08-24 14:10:00,487.01,487.65,487.01,487.24,2671.0,463.8165,464.426,463.8165,464.0356,2671.0
2022-08-24 14:20:00,487.59,488.15,487.46,488.0,3523.0,464.3689,464.9022,464.2451,464.7594,3523.0
2022-08-24 14:30:00,488.08,488.08,487.16,487.64,4210.0,464.8356,464.8356,463.9594,464.4165,4210.0
2022-08-24 14:40:00,487.64,488.15,487.11,487.36,5760.0,464.4165,464.9022,463.9118,464.1499,5760.0
2022-08-24 14:50:00,487.45,488.15,487.31,488.12,5091.0,464.2356,464.9022,464.1022,464.8737,5091.0
2022-08-24 15:00:00,488.34,488.84,487.87,488.76,3343.0,465.0832,465.5594,464.6356,465.4832,3343.0
2022-08-24 15:10:00,488.8,489.14,488.66,489.08,10909.0,465.5213,465.8451,465.3879,465.7879,10909.0
2022-08-24 15:20:00,489.0,489.17,488.21,488.3,9667.0,465.7118,465.8737,464.9594,465.0451,9667.0
2022-08-24 15:30:00,488.29,489.04,488.14,488.68,7011.0,465.0356,465.7498,464.8927,465.407,7011.0
2022-08-24 15:40:00,488.77,489.98,488.72,489.18,19868.0,465.4927,466.6451,465.4451,465.8832,19868.0
2022-08-24 15:50:00,489.29,490.3,488.86,488.89,48402.0,465.9879,466.9498,465.5784,465.607,48402.0
2022-08-25 09:30:00,488.99,491.98,486.78,487.5,8961.0,465.7022,468.5498,463.5975,464.2832,8961.0
2022-08-25 09:40:00,487.71,489.03,486.93,488.93,3396.0,464.4832,465.7403,463.7403,465.6451,3396.0
2022-08-25 09:50:00,488.92,490.28,488.43,489.36,3069.0,465.6356,466.9308,465.1689,466.0546,3069.0
2022-08-25 10:00:00,490.48,491.44,488.27,488.27,4097.0,467.1213,468.0355,465.0165,465.0165,4097.0
2022-08-25 10:10:00,489.42,489.76,488.72,489.75,3032.0,466.1117,466.4356,465.4451,466.426,3032.0
2022-08-25 10:20:00,489.27,490.59,488.88,490.58,2362.0,465.9689,467.226,465.5975,467.2165,2362.0
2022-08-25 10:30:00,490.74,491.33,490.5,490.51,2762.0,467.3689,467.9308,467.1403,467.1498,2762.0
2022-08-25 10:40:00,490.53,490.53,488.58,488.86,4850.0,467.1689,467.1689,465.3118,465.5784,4850.0
2022-08-25 10:50:00,489.02,489.03,487.78,488.5,3925.0,465.7308,465.7403,464.5499,465.2356,3925.0
2022-08-25 11:00:00,488.33,488.82,488.0,488.37,2406.0,465.0737,465.5403,464.7594,465.1118,2406.0
2022-08-25 11:10:00,488.28,488.33,487.76,487.76,1094.0,465.026,465.0737,464.5308,464.5308,1094.0
2022-08-25 11:20:00,487.88,488.49,487.33,488.34,2797.0,464.6451,465.226,464.1213,465.0832,2797.0
2022-08-25 11:30:00,487.98,488.46,487.98,488.25,2550.0,464.7403,465.1975,464.7403,464.9975,2550.0
2022-08-25 11:40:00,488.26,489.39,488.21,488.22,7282.0,465.007,466.0832,464.9594,464.9689,7282.0
2022-08-25 11:50:00,488.3,488.36,487.77,487.88,1625.0,465.0451,465.1022,464.5403,464.6451,1625.0
2022-08-25 12:00:00,488.05,488.05,487.64,487.65,600.0,464.807,464.807,464.4165,464.426,600.0
2022-08-25 12:10:00,487.56,487.98,487.34,487.53,1404.0,464.3403,464.7403,464.1308,464.3118,1404.0
2022-08-25 12:20:00,488.1,488.85,487.97,488.47,3728.0,464.8546,465.5689,464.7308,465.207,3728.0
2022-08-25 12:30:00,488.29,488.8,487.9,488.8,1522.0,465.0356,465.5213,464.6641,465.5213,1522.0
2022-08-25 12:40:00,488.65,488.93,488.28,488.29,1850.0,465.3784,465.6451,465.026,465.0356,1850.0
2022-08-25 12:50:00,488.83,488.98,488.52,488.57,1647.0,465.5498,465.6927,465.2546,465.3022,1647.0
2022-08-25 13:00:00,488.61,488.89,488.61,488.61,1530.0,465.3403,465.607,465.3403,465.3403,1530.0
2022-08-25 13:10:00,488.58,489.47,488.58,489.47,3000.0,465.3118,466.1594,465.3118,466.1594,3000.0
2022-08-25 13:20:00,489.55,490.35,489.5,489.67,3087.0,466.2356,466.9975,466.1879,466.3498,3087.0
2022-08-25 13:30:00,489.65,489.87,489.63,489.63,3120.0,466.3308,466.5403,466.3117,466.3117,3120.0
2022-08-25 13:40:00,489.52,490.41,489.52,490.34,3401.0,466.207,467.0546,466.207,466.9879,3401.0
2022-08-25 13:50:00,490.17,490.55,490.04,490.29,1517.0,466.826,467.1879,466.7022,466.9403,1517.0
2022-08-25 14:00:00,490.16,490.47,489.68,490.0,2821.0,466.8165,467.1117,466.3594,466.6641,2821.0
2022-08-25 14:10:00,490.07,490.35,490.02,490.23,882.0,466.7308,466.9975,466.6832,466.8832,882.0
2022-08-25 14:20:00,490.35,491.0,490.35,490.98,3022.0,466.9975,467.6165,466.9975,467.5975,3022.0
2022-08-25 14:30:00,490.99,491.0,490.58,490.58,3736.0,467.607,467.6165,467.2165,467.2165,3736.0
2022-08-25 14:40:00,490.55,490.56,490.34,490.35,1197.0,467.1879,467.1975,466.9879,466.9975,1197.0
2022-08-25 14:50:00,490.57,490.76,490.37,490.43,3202.0,467.207,467.3879,467.0165,467.0736,3202.0
2022-08-25 15:00:00,490.59,490.95,490.45,490.69,4231.0,467.226,467.5689,467.0927,467.3213,4231.0
2022-08-25 15:10:00,490.65,491.09,490.35,491.08,9713.0,467.2832,467.7022,466.9975,467.6927,9713.0
2022-08-25 15:20:00,491.0,492.15,491.0,492.02,4877.0,467.6165,468.7117,467.6165,468.5879,4877.0
2022-08-25 15:30:00,492.16,492.16,491.46,492.08,7021.0,468.7213,468.7213,468.0546,468.6451,7021.0
2022-08-25 15:40:00,492.05,493.94,492.03,493.88,11511.0,468.6165,470.4165,468.5974,470.3593,11511.0
2022-08-25 15:50:00,493.93,494.6,493.32,494.57,27845.0,470.407,471.0451,469.826,471.0165,27845.0
2022-08-26 09:30:00,493.37,494.74,491.77,492.95,8690.0,471.5492,472.8586,470.02,471.1478,8690.0
2022-08-26 09:40:00,493.35,496.75,493.35,494.35,6778.0,471.5301,474.7797,471.5301,472.4859,6778.0
2022-08-26 09:50:00,494.22,495.27,494.15,494.45,2258.0,472.3616,473.3652,472.2947,472.5815,2258.0
2022-08-26 10:00:00,493.56,493.56,490.44,492.14,12237.0,471.7308,471.7308,468.7488,470.3736,12237.0
2022-08-26 10:10:00,492.93,493.57,492.07,493.43,4632.0,471.1287,471.7404,470.3067,471.6066,4632.0
2022-08-26 10:20:00,493.77,493.77,490.0,490.37,3019.0,471.9315,471.9315,468.3283,468.6819,3019.0
2022-08-26 10:30:00,490.88,491.67,489.63,490.89,9856.0,469.1694,469.9244,467.9746,469.1789,9856.0
2022-08-26 10:40:00,490.79,493.81,490.79,493.77,9166.0,469.0833,471.9698,469.0833,471.9315,9166.0
2022-08-26 10:50:00,494.0,494.0,492.7,492.7,1701.0,472.1514,472.1514,470.9089,470.9089,1701.0
2022-08-26 11:00:00,492.65,492.88,490.3,491.02,5168.0,470.8611,471.0809,468.615,469.3032,5168.0
2022-08-26 11:10:00,490.6,490.96,490.17,490.76,6247.0,468.9017,469.2458,468.4908,469.0547,6247.0
2022-08-26 11:20:00,490.76,490.76,489.56,489.92,4200.0,469.0547,469.0547,467.9077,468.2518,4200.0
2022-08-26 11:30:00,489.78,491.03,489.78,490.49,2100.0,468.118,469.3127,468.118,468.7966,2100.0
2022-08-26 11:40:00,490.75,491.74,490.74,491.32,2670.0,469.0451,469.9913,469.0355,469.5899,2670.0
2022-08-26 11:50:00,491.72,491.81,491.17,491.17,2944.0,469.9722,470.0582,469.4465,469.4465,2944.0
2022-08-26 12:00:00,491.03,491.27,490.49,491.27,5388.0,469.3127,469.5421,468.7966,469.5421,5388.0
2022-08-26 12:10:00,491.15,491.38,490.5,490.95,3760.0,469.4274,469.6472,468.8062,469.2363,3760.0
2022-08-26 12:20:00,490.93,491.31,490.6,490.6,1656.0,469.2171,469.5803,468.9017,468.9017,1656.0
2022-08-26 12:30:00,490.91,490.98,489.88,490.45,2958.0,469.198,469.2649,468.2136,468.7584,2958.0
2022-08-26 12:40:00,490.36,490.92,490.13,490.85,2301.0,468.6724,469.2076,468.4525,469.1407,2301.0
2022-08-26 12:50:00,490.92,491.15,490.71,491.01,3222.0,469.2076,469.4274,469.0069,469.2936,3222.0
2022-08-26 13:00:00,490.58,491.36,490.34,490.67,2196.0,468.8826,469.6281,468.6532,468.9686,2196.0
2022-08-26 13:10:00,490.63,490.8,490.1,490.1,2096.0,468.9304,469.0929,468.4239,468.4239,2096.0
2022-08-26 13:20:00,490.06,490.76,489.94,490.68,1600.0,468.3856,469.0547,468.2709,468.9782,1600.0
2022-08-26 13:30:00,490.52,490.52,490.0,490.0,2531.0,468.8253,468.8253,468.3283,468.3283,2531.0
2022-08-26 13:40:00,489.75,489.76,489.0,489.5,4482.0,468.0893,468.0989,467.3725,467.8504,4482.0
2022-08-26 13:50:00,489.54,489.66,489.12,489.59,1328.0,467.8886,468.0033,467.4872,467.9364,1328.0
2022-08-26 14:00:00,489.43,489.73,489.12,489.3,1800.0,467.7835,468.0702,467.4872,467.6592,1800.0
2022-08-26 14:10:00,489.02,489.28,488.29,488.45,4461.0,467.3916,467.6401,466.6939,466.8468,4461.0
2022-08-26 14:20:00,488.59,488.83,488.56,488.69,2568.0,466.9806,467.21,466.952,467.0762,2568.0
2022-08-26 14:30:00,488.67,488.9,488.26,488.56,4470.0,467.0571,467.2769,466.6652,466.952,4470.0
2022-08-26 14:40:00,488.3,488.3,487.55,487.73,2475.0,466.7035,466.7035,465.9866,466.1587,2475.0
2022-08-26 14:50:00,487.72,487.72,486.08,486.08,3348.0,466.1491,466.1491,464.5816,464.5816,3348.0
2022-08-26 15:00:00,486.28,486.59,485.57,485.79,3361.0,464.7728,465.0691,464.0942,464.3045,3361.0
2022-08-26 15:10:00,485.9,486.65,485.59,486.46,2754.0,464.4096,465.1264,464.1133,464.9448,2754.0
2022-08-26 15:20:00,486.53,486.66,485.91,486.54,2629.0,465.0117,465.136,464.4192,465.0213,2629.0
2022-08-26 15:30:00,486.54,486.99,485.71,486.28,9428.0,465.0213,465.4514,464.228,464.7728,9428.0
2022-08-26 15:40:00,486.22,486.5,485.74,485.99,9889.0,464.7155,464.9831,464.2567,464.4956,9889.0
2022-08-26 15:50:00,486.08,486.46,484.7,485.14,38699.0,464.5816,464.9448,463.2627,463.6832,38699.0
2022-08-29 09:30:00,480.05,483.52,480.0,480.44,16198.0,458.8183,462.1349,458.7706,459.1911,16198.0
2022-08-29 09:40:00,480.05,480.05,477.1,477.54,6078.0,458.8183,458.8183,455.9988,456.4194,6078.0
2022-08-29 09:50:00,478.1,481.09,477.99,480.18,5298.0,456.9546,459.8123,456.8495,458.9426,5298.0
2022-08-29 10:00:00,480.2,480.2,477.32,479.03,22663.0,458.9617,458.9617,456.2091,457.8435,22663.0
2022-08-29 10:10:00,479.68,481.95,479.68,481.95,1193.0,458.4647,460.6343,458.4647,460.6343,1193.0
2022-08-29 10:20:00,481.61,482.19,481.59,481.76,2737.0,460.3093,460.8637,460.2902,460.4527,2737.0
2022-08-29 10:30:00,481.78,481.84,478.2,479.22,9335.0,460.4718,460.5292,457.0502,458.0251,9335.0
2022-08-29 10:40:00,479.59,479.71,478.75,479.08,4245.0,458.3787,458.4934,457.5758,457.8912,4245.0
2022-08-29 10:50:00,479.15,479.41,478.24,478.25,3938.0,457.9581,458.2067,457.0884,457.098,3938.0
2022-08-29 11:00:00,478.23,480.96,478.23,480.53,8168.0,457.0788,459.6881,457.0788,459.2771,8168.0
2022-08-29 11:10:00,481.0,483.01,481.0,483.0,4512.0,459.7263,461.6474,459.7263,461.6379,4512.0
2022-08-29 11:20:00,483.05,483.19,482.34,482.34,1759.0,461.6857,461.8195,461.0071,461.0071,1759.0
2022-08-29 11:30:00,482.29,484.47,482.28,484.15,6930.0,460.9593,463.0429,460.9497,462.737,6930.0
2022-08-29 11:40:00,484.23,484.68,483.02,484.68,4864.0,462.8135,463.2436,461.657,463.2436,4864.0
2022-08-29 11:50:00,484.39,485.13,484.14,485.13,3599.0,462.9664,463.6737,462.7275,463.6737,3599.0
2022-08-29 12:00:00,485.25,486.27,485.24,486.0,2489.0,463.7884,464.7632,463.7788,464.5052,2489.0
2022-08-29 12:10:00,485.28,486.4,485.28,486.4,900.0,463.817,464.8875,463.817,464.8875,900.0
2022-08-29 12:20:00,485.86,486.12,485.42,486.12,1600.0,464.3714,464.6199,463.9508,464.6199,1600.0
2022-08-29 12:30:00,485.97,485.98,485.7,485.91,436.0,464.4765,464.4861,464.2185,464.4192,436.0
2022-08-29 12:40:00,486.05,487.0,486.05,486.97,2824.0,464.553,465.461,464.553,465.4323,2824.0
2022-08-29 12:50:00,487.04,487.04,486.26,486.26,637.0,465.4992,465.4992,464.7537,464.7537,637.0
2022-08-29 13:00:00,486.41,486.41,485.04,485.42,4135.0,464.8971,464.8971,463.5876,463.9508,4135.0
2022-08-29 13:10:00,485.36,485.67,484.15,484.39,6830.0,463.8935,464.1898,462.737,462.9664,6830.0
2022-08-29 13:20:00,484.98,485.35,484.98,485.26,429.0,463.5303,463.8839,463.5303,463.7979,429.0
2022-08-29 13:30:00,485.26,486.97,485.26,486.97,1276.0,463.7979,465.4323,463.7979,465.4323,1276.0
2022-08-29 13:40:00,486.45,488.02,486.44,487.66,6384.0,464.9353,466.4358,464.9257,466.0918,6384.0
2022-08-29 13:50:00,487.65,488.69,487.65,488.05,8710.0,466.0822,467.0762,466.0822,466.4645,8710.0
2022-08-29 14:00:00,488.21,488.65,487.88,488.47,10498.0,466.6174,467.038,466.302,466.8659,10498.0
2022-08-29 14:10:00,487.89,488.14,487.31,487.69,11412.0,466.3116,466.5505,465.7572,466.1204,11412.0
2022-08-29 14:20:00,487.34,488.11,487.27,488.11,7383.0,465.7859,466.5219,465.719,466.5219,7383.0
2022-08-29 14:30:00,487.92,489.09,487.91,488.7,3407.0,466.3403,467.4585,466.3307,467.0858,3407.0
2022-08-29 14:40:00,488.79,489.0,488.42,488.58,3088.0,467.1718,467.3725,466.8182,466.9711,3088.0
2022-08-29 14:50:00,488.54,489.15,487.65,488.5,15189.0,466.9328,467.5159,466.0822,466.8946,15189.0
2022-08-29 15:00:00,488.6,489.17,488.26,488.28,3996.0,466.9902,467.535,466.6652,466.6843,3996.0
2022-08-29 15:10:00,488.48,488.75,488.06,488.06,2634.0,466.8755,467.1336,466.4741,466.4741,2634.0
2022-08-29 15:20:00,487.69,487.8,486.85,486.85,2458.0,466.1204,466.2256,465.3176,465.3176,2458.0
2022-08-29 15:30:00,487.02,487.57,487.0,487.57,3800.0,465.4801,466.0057,465.461,466.0057,3800.0
2022-08-29 15:40:00,487.49,487.49,486.5,487.22,6159.0,465.9293,465.9293,464.9831,465.6712,6159.0
2022-08-29 15:50:00,486.98,486.98,485.79,485.81,31578.0,465.4418,465.4418,464.3045,464.3236,31578.0
2022-08-30 09:30:00,486.6,486.75,485.26,485.64,11894.0,465.0787,465.222,463.7979,464.1611,11894.0
2022-08-30 09:40:00,485.49,486.25,485.05,485.52,2861.0,464.0177,464.7441,463.5972,464.0464,2861.0
2022-08-30 09:50:00,485.25,486.31,485.15,485.73,9000.0,463.7884,464.8015,463.6928,464.2471,9000.0
2022-08-30 10:00:00,485.49,486.29,483.18,483.22,4461.0,464.0177,464.7824,461.8099,461.8481,4461.0
2022-08-30 10:10:00,483.38,484.24,483.08,484.19,5049.0,462.0011,462.823,461.7143,462.7752,5049.0
2022-08-30 10:20:00,484.35,485.0,483.81,484.52,15070.0,462.9282,463.5494,462.412,463.0906,15070.0
2022-08-30 10:30:00,484.48,484.48,482.46,482.48,4582.0,463.0524,463.0524,461.1218,461.1409,4582.0
2022-08-30 10:40:00,482.58,482.63,479.59,479.82,6152.0,461.2364,461.2842,458.3787,458.5985,6152.0
2022-08-30 10:50:00,479.61,480.81,479.6,480.56,5383.0,458.3978,459.5447,458.3882,459.3058,5383.0
2022-08-30 11:00:00,480.89,482.27,480.77,482.27,5149.0,459.6212,460.9402,459.5065,460.9402,5149.0
2022-08-30 11:10:00,482.31,482.98,481.13,482.98,4709.0,460.9784,461.6188,459.8506,461.6188,4709.0
2022-08-30 11:20:00,483.65,483.65,481.74,483.02,8670.0,462.2591,462.2591,460.4336,461.657,8670.0
2022-08-30 11:30:00,482.75,482.94,481.87,481.97,5089.0,461.3989,461.5805,460.5578,460.6534,5089.0
2022-08-30 11:40:00,481.99,482.18,481.38,481.38,4615.0,460.6725,460.8541,460.0895,460.0895,4615.0
2022-08-30 11:50:00,481.71,482.76,481.46,482.68,5171.0,460.4049,461.4085,460.166,461.332,5171.0
2022-08-30 12:00:00,482.51,483.21,482.19,482.2,3576.0,461.1695,461.8386,460.8637,460.8733,3576.0
2022-08-30 12:10:00,482.18,482.87,481.88,482.48,3336.0,460.8541,461.5136,460.5674,461.1409,3336.0
2022-08-30 12:20:00,482.41,482.41,480.97,481.47,1338.0,461.074,461.074,459.6977,460.1755,1338.0
2022-08-30 12:30:00,481.45,481.72,480.78,481.57,3112.0,460.1564,460.4145,459.5161,460.2711,3112.0
2022-08-30 12:40:00,481.6,481.73,480.86,481.18,2905.0,460.2998,460.424,459.5925,459.8984,2905.0
2022-08-30 12:50:00,481.62,482.33,481.37,482.04,3937.0,460.3189,460.9975,460.08,460.7203,3937.0
2022-08-30 13:00:00,482.24,483.4,482.24,482.51,4222.0,460.9115,462.0202,460.9115,461.1695,4222.0
2022-08-30 13:10:00,482.59,482.82,480.89,481.25,2889.0,461.246,461.4658,459.6212,459.9653,2889.0
2022-08-30 13:20:00,481.58,481.69,480.99,481.09,3400.0,460.2807,460.3858,459.7168,459.8123,3400.0
2022-08-30 13:30:00,481.0,481.59,480.06,480.06,6946.0,459.7263,460.2902,458.8279,458.8279,6946.0
2022-08-30 13:40:00,480.28,480.37,478.64,480.2,9201.0,459.0382,459.1242,457.4707,458.9617,9201.0
2022-08-30 13:50:00,480.19,480.99,480.0,480.65,5829.0,458.9522,459.7168,458.7706,459.3918,5829.0
2022-08-30 14:00:00,480.72,480.98,479.71,479.86,4569.0,459.4587,459.7072,458.4934,458.6367,4569.0
2022-08-30 14:10:00,479.81,481.02,479.76,480.8,7160.0,458.589,459.7454,458.5412,459.5352,7160.0
2022-08-30 14:20:00,480.69,480.82,479.31,479.31,4071.0,459.43,459.5543,458.1111,458.1111,4071.0
2022-08-30 14:30:00,479.44,480.34,479.44,479.75,3100.0,458.2353,459.0955,458.2353,458.5316,3100.0
2022-08-30 14:40:00,479.91,479.99,478.85,479.19,2177.0,458.6845,458.761,457.6714,457.9964,2177.0
2022-08-30 14:50:00,479.49,479.63,478.86,479.24,10040.0,458.2831,458.4169,457.681,458.0442,10040.0
2022-08-30 15:00:00,479.59,480.38,479.15,480.25,5782.0,458.3787,459.1337,457.9581,459.0095,5782.0
2022-08-30 15:10:00,480.59,481.29,480.47,481.05,4245.0,459.3345,460.0035,459.2198,459.7741,4245.0
2022-08-30 15:20:00,480.87,481.45,480.67,480.88,5185.0,459.6021,460.1564,459.4109,459.6116,5185.0
2022-08-30 15:30:00,480.97,481.07,479.71,480.27,10733.0,459.6977,459.7932,458.4934,459.0286,10733.0
2022-08-30 15:40:00,480.13,480.72,479.42,480.12,10405.0,458.8948,459.4587,458.2162,458.8852,10405.0
2022-08-30 15:50:00,480.28,481.46,479.14,481.07,51916.0,459.0382,460.166,457.9486,459.7932,51916.0
2022-08-31 09:30:00,481.13,482.59,479.91,480.37,10585.0,459.8506,461.246,458.6845,459.1242,10585.0
2022-08-31 09:40:00,481.01,481.59,478.86,480.64,11802.0,459.7359,460.2902,457.681,459.3823,11802.0
2022-08-31 09:50:00,480.17,480.7,479.09,479.18,4594.0,458.933,459.4396,457.9008,457.9868,4594.0
2022-08-31 10:00:00,479.23,480.48,478.75,479.43,16102.0,458.0346,459.2293,457.5758,458.2258,16102.0
2022-08-31 10:10:00,478.87,480.19,478.71,479.15,6094.0,457.6905,458.9522,457.5376,457.9581,6094.0
2022-08-31 10:20:00,479.36,479.36,476.98,477.65,6275.0,458.1589,458.1589,455.8841,456.5245,6275.0
2022-08-31 10:30:00,477.79,478.43,477.31,478.05,5065.0,456.6583,457.27,456.1995,456.9068,5065.0
2022-08-31 10:40:00,477.97,479.8,477.75,479.05,5225.0,456.8303,458.5794,456.6201,457.8626,5225.0
2022-08-31 10:50:00,479.6,479.8,479.03,479.03,11683.0,458.3882,458.5794,457.8435,457.8435,11683.0
2022-08-31 11:00:00,479.22,479.42,477.9,478.41,5748.0,458.0251,458.2162,456.7634,457.2509,5748.0
2022-08-31 11:10:00,477.99,479.1,477.98,478.93,6006.0,456.8495,457.9104,456.8399,457.7479,6006.0
2022-08-31 11:20:00,479.13,479.82,478.77,478.9,13230.0,457.939,458.5985,457.595,457.7192,13230.0
2022-08-31 11:30:00,479.11,479.69,478.72,479.69,3333.0,457.9199,458.4743,457.5472,458.4743,3333.0
2022-08-31 11:40:00,479.53,480.2,479.52,479.78,4522.0,458.3213,458.9617,458.3118,458.5603,4522.0
2022-08-31 11:50:00,479.66,480.15,479.34,480.0,3015.0,458.4456,458.9139,458.1397,458.7706,3015.0
2022-08-31 12:00:00,479.85,479.95,479.1,479.1,2936.0,458.6272,458.7228,457.9104,457.9104,2936.0
2022-08-31 12:10:00,479.12,480.01,478.92,480.0,2401.0,457.9295,458.7801,457.7383,458.7706,2401.0
2022-08-31 12:20:00,480.01,480.01,479.25,479.37,2204.0,458.7801,458.7801,458.0537,458.1684,2204.0
2022-08-31 12:30:00,479.65,479.75,478.98,478.98,1731.0,458.436,458.5316,457.7957,457.7957,1731.0
2022-08-31 12:40:00,478.87,479.48,478.68,479.48,1225.0,457.6905,458.2736,457.5089,458.2736,1225.0
2022-08-31 12:50:00,479.7,479.75,479.16,479.54,6715.0,458.4838,458.5316,457.9677,458.3309,6715.0
2022-08-31 13:00:00,479.75,480.41,479.75,480.32,8258.0,458.5316,459.1624,458.5316,459.0764,8258.0
2022-08-31 13:10:00,480.29,480.47,479.95,479.98,5127.0,459.0477,459.2198,458.7228,458.7514,5127.0
2022-08-31 13:20:00,480.0,480.53,479.74,480.09,4669.0,458.7706,459.2771,458.5221,458.8566,4669.0
2022-08-31 13:30:00,480.13,480.13,479.36,479.55,3111.0,458.8948,458.8948,458.1589,458.3405,3111.0
2022-08-31 13:40:00,479.35,479.72,479.12,479.27,6543.0,458.1493,458.5029,457.9295,458.0728,6543.0
2022-08-31 13:50:00,479.08,480.34,478.99,480.0,9574.0,457.8912,459.0955,457.8052,458.7706,9574.0
2022-08-31 14:00:00,479.91,480.41,479.07,479.94,6519.0,458.6845,459.1624,457.8817,458.7132,6519.0
2022-08-31 14:10:00,480.12,480.28,479.13,479.14,10406.0,458.8852,459.0382,457.939,457.9486,10406.0
2022-08-31 14:20:00,478.83,478.83,478.08,478.17,3090.0,457.6523,457.6523,456.9355,457.0215,3090.0
2022-08-31 14:30:00,478.17,478.28,477.72,477.9,7162.0,457.0215,457.1266,456.5914,456.7634,7162.0
2022-08-31 14:40:00,477.68,477.99,476.96,477.46,5716.0,456.5532,456.8495,455.865,456.3429,5716.0
2022-08-31 14:50:00,477.46,477.82,477.24,477.78,4920.0,456.3429,456.687,456.1326,456.6487,4920.0
2022-08-31 15:00:00,477.77,479.0,477.6,478.77,6991.0,456.6392,457.8148,456.4767,457.595,6991.0
2022-08-31 15:10:00,478.94,479.81,478.94,479.55,12683.0,457.7574,458.589,457.7574,458.3405,12683.0
2022-08-31 15:20:00,479.51,479.65,478.75,478.75,10519.0,458.3022,458.436,457.5758,457.5758,10519.0
2022-08-31 15:30:00,478.75,479.11,478.01,478.98,14787.0,457.5758,457.9199,456.8686,457.7957,14787.0
2022-08-31 15:40:00,479.18,480.22,478.57,479.67,15483.0,457.9868,458.9808,457.4038,458.4552,15483.0
2022-08-31 15:50:00,479.72,479.84,477.71,477.99,53815.0,458.5029,458.6176,456.5818,456.8495,53815.0
2022-09-01 09:30:00,475.96,478.78,475.1,477.36,16677.0,454.9092,457.6045,454.0873,456.2473,16677.0
2022-09-01 09:40:00,478.31,479.18,477.66,478.69,5200.0,457.1553,457.9868,456.534,457.5185,5200.0
2022-09-01 09:50:00,478.43,479.92,478.38,478.43,10936.0,457.27,458.6941,457.2222,457.27,10936.0
2022-09-01 10:00:00,478.65,478.99,477.74,478.99,3641.0,457.4803,457.8052,456.6105,457.8052,3641.0
2022-09-01 10:10:00,478.49,478.65,476.61,476.61,3549.0,457.3273,457.4803,455.5305,455.5305,3549.0
2022-09-01 10:20:00,476.61,478.24,476.42,477.85,3820.0,455.5305,457.0884,455.3489,456.7156,3820.0
2022-09-01 10:30:00,478.05,479.23,478.05,478.25,2829.0,456.9068,458.0346,456.9068,457.098,2829.0
2022-09-01 10:40:00,478.25,478.25,476.19,476.22,3534.0,457.098,457.098,455.1291,455.1577,3534.0
2022-09-01 10:50:00,476.42,477.63,476.16,477.63,3217.0,455.3489,456.5054,455.1004,456.5054,3217.0
2022-09-01 11:00:00,477.67,479.04,477.17,478.8,5723.0,456.5436,457.853,456.0657,457.6236,5723.0
2022-09-01 11:10:00,479.27,480.07,478.73,479.55,2690.0,458.0728,458.8375,457.5567,458.3405,2690.0
2022-09-01 11:20:00,479.66,479.99,478.77,478.77,4192.0,458.4456,458.761,457.595,457.595,4192.0
2022-09-01 11:30:00,479.03,480.55,478.92,479.25,4764.0,457.8435,459.2962,457.7383,458.0537,4764.0
2022-09-01 11:40:00,479.29,479.41,478.06,478.06,3100.0,458.092,458.2067,456.9164,456.9164,3100.0
2022-09-01 11:50:00,478.32,479.01,477.81,478.94,7919.0,457.1649,457.8243,456.6774,457.7574,7919.0
2022-09-01 12:00:00,478.92,478.92,478.23,478.6,21022.0,457.7383,457.7383,457.0788,457.4325,21022.0
2022-09-01 12:10:00,478.31,479.67,478.31,479.45,6388.0,457.1553,458.4552,457.1553,458.2449,6388.0
2022-09-01 12:20:00,479.45,479.45,478.37,478.66,5032.0,458.2449,458.2449,457.2126,457.4898,5032.0
2022-09-01 12:30:00,478.42,479.22,478.36,478.75,8724.0,457.2604,458.0251,457.2031,457.5758,8724.0
2022-09-01 12:40:00,478.9,479.0,478.67,478.72,4108.0,457.7192,457.8148,457.4994,457.5472,4108.0
2022-09-01 12:50:00,478.58,478.71,477.25,477.25,8581.0,457.4134,457.5376,456.1422,456.1422,8581.0
2022-09-01 13:00:00,477.02,478.45,477.02,478.45,7239.0,455.9224,457.2891,455.9224,457.2891,7239.0
2022-09-01 13:10:00,478.63,479.88,478.5,479.42,3046.0,457.4611,458.6559,457.3369,458.2162,3046.0
2022-09-01 13:20:00,479.76,481.01,479.76,480.88,1000.0,458.5412,459.7359,458.5412,459.6116,1000.0
2022-09-01 13:30:00,480.92,481.16,480.32,480.6,2667.0,459.6499,459.8793,459.0764,459.344,2667.0
2022-09-01 13:40:00,480.56,480.7,479.63,479.63,1727.0,459.3058,459.4396,458.4169,458.4169,1727.0
2022-09-01 13:50:00,479.79,480.19,479.67,479.75,9678.0,458.5698,458.9522,458.4552,458.5316,9678.0
2022-09-01 14:00:00,479.89,479.9,478.51,478.9,2614.0,458.6654,458.675,457.3465,457.7192,2614.0
2022-09-01 14:10:00,478.83,480.6,478.5,479.69,18547.0,457.6523,459.344,457.3369,458.4743,18547.0
2022-09-01 14:20:00,480.0,481.31,479.94,481.02,4882.0,458.7706,460.0226,458.7132,459.7454,4882.0
2022-09-01 14:30:00,481.0,481.44,480.09,480.1,6499.0,459.7263,460.1469,458.8566,458.8661,6499.0
2022-09-01 14:40:00,480.08,480.63,479.85,479.85,7235.0,458.847,459.3727,458.6272,458.6272,7235.0
2022-09-01 14:50:00,479.78,480.58,479.42,479.89,4188.0,458.5603,459.3249,458.2162,458.6654,4188.0
2022-09-01 15:00:00,479.92,480.27,479.9,480.11,3627.0,458.6941,459.0286,458.675,458.8757,3627.0
2022-09-01 15:10:00,479.99,480.0,479.17,479.28,12268.0,458.761,458.7706,457.9773,458.0824,12268.0
2022-09-01 15:20:00,479.18,479.18,478.15,478.34,9875.0,457.9868,457.9868,457.0024,457.184,9875.0
2022-09-01 15:30:00,478.3,478.74,478.04,478.42,9006.0,457.1457,457.5663,456.8972,457.2604,9006.0
2022-09-01 15:40:00,478.37,478.96,478.09,478.25,10468.0,457.2126,457.7766,456.945,457.098,10468.0
2022-09-01 15:50:00,478.52,480.6,478.5,480.31,24764.0,457.356,459.344,457.3369,459.0668,24764.0
2022-09-02 09:30:00,483.99,483.99,481.46,481.64,10789.0,462.5841,462.5841,460.166,460.338,10789.0
2022-09-02 09:40:00,481.0,482.82,481.0,482.28,5054.0,459.7263,461.4658,459.7263,460.9497,5054.0
2022-09-02 09:50:00,482.04,482.97,481.88,482.56,3771.0,460.7203,461.6092,460.5674,461.2173,3771.0
2022-09-02 10:00:00,482.57,483.24,482.56,483.01,5040.0,461.2269,461.8673,461.2173,461.6474,5040.0
2022-09-02 10:10:00,482.88,484.98,482.79,484.25,3115.0,461.5232,463.5303,461.4372,462.8326,3115.0
2022-09-02 10:20:00,484.52,485.37,484.1,485.37,2090.0,463.0906,463.9031,462.6892,463.9031,2090.0
2022-09-02 10:30:00,484.37,485.22,484.37,485.22,1063.0,462.9473,463.7597,462.9473,463.7597,1063.0
2022-09-02 10:40:00,485.34,485.34,484.11,484.17,5922.0,463.8744,463.8744,462.6988,462.7561,5922.0
2022-09-02 10:50:00,484.44,484.64,483.41,484.09,1989.0,463.0142,463.2053,462.0297,462.6797,1989.0
2022-09-02 11:00:00,484.01,485.08,483.86,484.46,4822.0,462.6032,463.6259,462.4598,463.0333,4822.0
2022-09-02 11:10:00,484.61,484.7,484.03,484.25,2168.0,463.1767,463.2627,462.6223,462.8326,2168.0
2022-09-02 11:20:00,484.16,484.73,484.15,484.29,3404.0,462.7466,463.2914,462.737,462.8708,3404.0
2022-09-02 11:30:00,484.28,484.53,483.89,484.31,3150.0,462.8613,463.1002,462.4885,462.8899,3150.0
2022-09-02 11:40:00,484.16,484.16,483.17,483.39,934.0,462.7466,462.7466,461.8004,462.0106,934.0
2022-09-02 11:50:00,483.41,483.97,483.37,483.84,2483.0,462.0297,462.565,461.9915,462.4407,2483.0
2022-09-02 12:00:00,483.66,484.25,483.66,483.75,1975.0,462.2687,462.8326,462.2687,462.3547,1975.0
2022-09-02 12:10:00,483.63,484.28,483.48,483.83,5029.0,462.24,462.8613,462.0966,462.4312,5029.0
2022-09-02 12:20:00,483.61,483.67,482.62,483.56,5430.0,462.2209,462.2782,461.2747,462.1731,5430.0
2022-09-02 12:30:00,483.35,483.53,481.87,482.26,3612.0,461.9724,462.1444,460.5578,460.9306,3612.0
2022-09-02 12:40:00,482.0,483.21,481.87,482.09,7830.0,460.6821,461.8386,460.5578,460.7681,7830.0
2022-09-02 12:50:00,482.0,482.25,481.44,481.83,1662.0,460.6821,460.921,460.1469,460.5196,1662.0
2022-09-02 13:00:00,481.91,481.91,479.97,480.88,10725.0,460.5961,460.5961,458.7419,459.6116,10725.0
2022-09-02 13:10:00,480.31,480.62,479.79,480.62,3168.0,459.0668,459.3631,458.5698,459.3631,3168.0
2022-09-02 13:20:00,480.19,480.19,478.03,478.14,17109.0,458.9522,458.9522,456.8877,456.9928,17109.0
2022-09-02 13:30:00,477.92,479.09,477.91,478.05,6009.0,456.7826,457.9008,456.773,456.9068,6009.0
2022-09-02 13:40:00,478.34,479.24,478.33,478.33,5257.0,457.184,458.0442,457.1744,457.1744,5257.0
2022-09-02 13:50:00,478.19,478.19,477.0,477.0,4053.0,457.0406,457.0406,455.9032,455.9032,4053.0
2022-09-02 14:00:00,477.73,477.92,477.57,477.92,2819.0,456.601,456.7826,456.448,456.7826,2819.0
2022-09-02 14:10:00,477.89,479.18,477.86,478.64,5214.0,456.7539,457.9868,456.7252,457.4707,5214.0
2022-09-02 14:20:00,478.43,479.04,478.1,478.66,2000.0,457.27,457.853,456.9546,457.4898,2000.0
2022-09-02 14:30:00,478.63,479.46,478.51,479.46,4128.0,457.4611,458.2544,457.3465,458.2544,4128.0
2022-09-02 14:40:00,479.22,479.35,478.78,479.01,2307.0,458.0251,458.1493,457.6045,457.8243,2307.0
2022-09-02 14:50:00,478.78,479.24,478.07,478.31,4000.0,457.6045,458.0442,456.9259,457.1553,4000.0
2022-09-02 15:00:00,478.34,479.21,478.33,478.94,1900.0,457.184,458.0155,457.1744,457.7574,1900.0
2022-09-02 15:10:00,479.11,479.11,478.44,478.48,4025.0,457.9199,457.9199,457.2796,457.3178,4025.0
2022-09-02 15:20:00,478.64,478.67,477.25,477.65,8225.0,457.4707,457.4994,456.1422,456.5245,8225.0
2022-09-02 15:30:00,477.5,477.5,475.79,475.9,6731.0,456.3811,456.3811,454.7468,454.8519,6731.0
2022-09-02 15:40:00,475.96,476.21,474.74,476.21,16123.0,454.9092,455.1482,453.7432,455.1482,16123.0
2022-09-02 15:50:00,476.34,476.97,475.64,476.73,39506.0,455.2724,455.8746,454.6034,455.6452,39506.0
2022-09-06 09:30:00,476.8,479.13,476.72,476.72,10541.0,455.7121,457.939,455.6356,455.6356,10541.0
2022-09-06 09:40:00,477.31,479.52,477.15,478.53,4171.0,456.1995,458.3118,456.0466,457.3656,4171.0
2022-09-06 09:50:00,478.55,480.52,478.2,480.22,5419.0,457.3847,459.2676,457.0502,458.9808,5419.0
2022-09-06 10:00:00,480.36,480.66,478.72,479.55,5679.0,459.1146,459.4014,457.5472,458.3405,5679.0
2022-09-06 10:10:00,479.28,480.5,479.28,479.9,7859.0,458.0824,459.2484,458.0824,458.675,7859.0
2022-09-06 10:20:00,479.97,480.19,479.06,479.91,6685.0,458.7419,458.9522,457.8721,458.6845,6685.0
2022-09-06 10:30:00,479.91,480.0,478.0,479.0,7608.0,458.6845,458.7706,456.859,457.8148,7608.0
2022-09-06 10:40:00,479.7,480.06,479.32,479.92,7751.0,458.4838,458.8279,458.1206,458.6941,7751.0
2022-09-06 10:50:00,479.82,482.98,479.77,482.51,23420.0,458.5985,461.6188,458.5507,461.1695,23420.0
2022-09-06 11:00:00,482.34,484.19,482.22,483.63,6545.0,461.0071,462.7752,460.8924,462.24,6545.0
2022-09-06 11:10:00,483.66,483.94,482.93,483.43,3950.0,462.2687,462.5363,461.571,462.0489,3950.0
2022-09-06 11:20:00,483.38,483.38,481.93,482.58,5902.0,462.0011,462.0011,460.6152,461.2364,5902.0
2022-09-06 11:30:00,482.48,482.86,481.76,481.98,3901.0,461.1409,461.5041,460.4527,460.663,3901.0
2022-09-06 11:40:00,482.67,482.92,482.28,482.42,3283.0,461.3225,461.5614,460.9497,461.0835,3283.0
2022-09-06 11:50:00,482.43,483.48,482.43,483.02,3779.0,461.0931,462.0966,461.0931,461.657,3779.0
2022-09-06 12:00:00,482.89,482.89,481.28,481.78,7233.0,461.5327,461.5327,459.9939,460.4718,7233.0
2022-09-06 12:10:00,481.89,482.4,481.22,481.75,4209.0,460.577,461.0644,459.9366,460.4432,4209.0
2022-09-06 12:20:00,481.58,482.19,481.12,482.07,8970.0,460.2807,460.8637,459.841,460.749,8970.0
2022-09-06 12:30:00,482.09,482.55,481.58,482.17,3470.0,460.7681,461.2078,460.2807,460.8446,3470.0
2022-09-06 12:40:00,481.99,482.99,481.98,482.96,2212.0,460.6725,461.6283,460.663,461.5996,2212.0
2022-09-06 12:50:00,482.94,483.09,482.38,482.89,5856.0,461.5805,461.7239,461.0453,461.5327,5856.0
2022-09-06 13:00:00,482.91,482.92,480.88,480.88,2552.0,461.5519,461.5614,459.6116,459.6116,2552.0
2022-09-06 13:10:00,480.91,480.95,479.2,479.55,3614.0,459.6403,459.6785,458.0059,458.3405,3614.0
2022-09-06 13:20:00,479.69,479.91,479.38,479.88,1242.0,458.4743,458.6845,458.178,458.6559,1242.0
2022-09-06 13:30:00,479.8,480.3,479.54,480.07,4269.0,458.5794,459.0573,458.3309,458.8375,4269.0
2022-09-06 13:40:00,479.61,480.29,479.07,479.85,5398.0,458.3978,459.0477,457.8817,458.6272,5398.0
2022-09-06 13:50:00,479.89,481.1,479.84,481.1,4617.0,458.6654,459.8219,458.6176,459.8219,4617.0
2022-09-06 14:00:00,481.26,481.26,480.42,480.48,3858.0,459.9748,459.9748,459.172,459.2293,3858.0
2022-09-06 14:10:00,480.68,481.22,480.41,480.85,4577.0,459.4205,459.9366,459.1624,459.583,4577.0
2022-09-06 14:20:00,480.5,480.5,479.67,480.13,4601.0,459.2484,459.2484,458.4552,458.8948,4601.0
2022-09-06 14:30:00,480.1,480.38,479.35,479.55,4957.0,458.8661,459.1337,458.1493,458.3405,4957.0
2022-09-06 14:40:00,479.56,479.56,478.75,479.09,5781.0,458.35,458.35,457.5758,457.9008,5781.0
2022-09-06 14:50:00,478.94,479.07,477.94,478.55,8783.0,457.7574,457.8817,456.8017,457.3847,8783.0
2022-09-06 15:00:00,478.8,479.78,478.71,479.78,5746.0,457.6236,458.5603,457.5376,458.5603,5746.0
2022-09-06 15:10:00,479.71,480.63,479.65,479.72,4829.0,458.4934,459.3727,458.436,458.5029,4829.0
2022-09-06 15:20:00,479.67,480.14,479.24,479.81,5076.0,458.4552,458.9044,458.0442,458.589,5076.0
2022-09-06 15:30:00,479.69,479.69,478.28,478.7,18828.0,458.4743,458.4743,457.1266,457.5281,18828.0
2022-09-06 15:40:00,478.6,479.39,478.22,478.63,11662.0,457.4325,458.1875,457.0693,457.4611,11662.0
2022-09-06 15:50:00,478.59,480.0,478.12,479.58,44742.0,457.4229,458.7706,456.9737,458.3691,44742.0
2022-09-07 09:30:00,477.8,478.82,475.97,477.9,14493.0,456.6679,457.6427,454.9188,456.7634,14493.0
2022-09-07 09:40:00,479.09,479.37,477.38,478.62,7800.0,457.9008,458.1684,456.2664,457.4516,7800.0
2022-09-07 09:50:00,478.22,478.9,477.46,478.15,5565.0,457.0693,457.7192,456.3429,457.0024,5565.0
2022-09-07 10:00:00,477.84,478.94,477.09,478.94,5148.0,456.7061,457.7574,455.9893,457.7574,5148.0
2022-09-07 10:10:00,478.97,479.18,477.31,478.51,8842.0,457.7861,457.9868,456.1995,457.3465,8842.0
2022-09-07 10:20:00,478.44,479.27,477.51,479.1,3531.0,457.2796,458.0728,456.3907,457.9104,3531.0
2022-09-07 10:30:00,479.34,480.27,479.23,479.82,12470.0,458.1397,459.0286,458.0346,458.5985,12470.0
2022-09-07 10:40:00,480.25,481.39,480.25,480.91,3451.0,459.0095,460.0991,459.0095,459.6403,3451.0
2022-09-07 10:50:00,481.39,482.22,481.25,481.89,4377.0,460.0991,460.8924,459.9653,460.577,4377.0
2022-09-07 11:00:00,481.74,482.2,480.09,480.1,7076.0,460.4336,460.8733,458.8566,458.8661,7076.0
2022-09-07 11:10:00,480.68,482.31,480.68,481.73,3901.0,459.4205,460.9784,459.4205,460.424,3901.0
2022-09-07 11:20:00,482.09,482.6,481.72,482.15,2874.0,460.7681,461.2556,460.4145,460.8255,2874.0
2022-09-07 11:30:00,482.23,483.26,482.12,483.2,4725.0,460.9019,461.8864,460.7968,461.829,4725.0
2022-09-07 11:40:00,483.09,483.58,482.09,482.12,4856.0,461.7239,462.1922,460.7681,460.7968,4856.0
2022-09-07 11:50:00,482.18,482.6,481.93,482.27,3254.0,460.8541,461.2556,460.6152,460.9402,3254.0
2022-09-07 12:00:00,482.36,483.11,482.36,482.87,4869.0,461.0262,461.743,461.0262,461.5136,4869.0
2022-09-07 12:10:00,483.04,483.04,482.3,482.3,2781.0,461.6761,461.6761,460.9688,460.9688,2781.0
2022-09-07 12:20:00,482.13,482.51,481.9,482.51,2725.0,460.8064,461.1695,460.5865,461.1695,2725.0
2022-09-07 12:30:00,482.75,483.34,482.09,483.34,4701.0,461.3989,461.9628,460.7681,461.9628,4701.0
2022-09-07 12:40:00,483.63,484.61,483.63,484.54,2339.0,462.24,463.1767,462.24,463.1098,2339.0
2022-09-07 12:50:00,484.4,484.69,483.96,484.32,2749.0,462.976,463.2531,462.5554,462.8995,2749.0
2022-09-07 13:00:00,484.53,485.03,484.52,484.93,2306.0,463.1002,463.5781,463.0906,463.4825,2306.0
2022-09-07 13:10:00,484.74,485.12,484.34,484.96,1350.0,463.3009,463.6641,462.9186,463.5112,1350.0
2022-09-07 13:20:00,484.59,485.24,483.9,483.9,1063.0,463.1575,463.7788,462.4981,462.4981,1063.0
2022-09-07 13:30:00,484.51,484.69,484.17,484.56,2300.0,463.0811,463.2531,462.7561,463.1289,2300.0
2022-09-07 13:40:00,484.96,485.96,484.94,485.47,4099.0,463.5112,464.467,463.4921,463.9986,4099.0
2022-09-07 13:50:00,485.67,486.04,485.07,485.17,3430.0,464.1898,464.5434,463.6163,463.7119,3430.0
2022-09-07 14:00:00,485.33,487.02,485.33,486.39,5495.0,463.8648,465.4801,463.8648,464.8779,5495.0
2022-09-07 14:10:00,486.17,486.72,485.02,485.02,2489.0,464.6677,465.1933,463.5685,463.5685,2489.0
2022-09-07 14:20:00,485.4,485.58,484.74,485.25,2448.0,463.9317,464.1038,463.3009,463.7884,2448.0
2022-09-07 14:30:00,485.69,485.93,485.14,485.14,3008.0,464.2089,464.4383,463.6832,463.6832,3008.0
2022-09-07 14:40:00,485.24,485.39,485.01,485.17,3138.0,463.7788,463.9222,463.559,463.7119,3138.0
2022-09-07 14:50:00,485.3,485.99,484.88,485.68,4175.0,463.8361,464.4956,463.4347,464.1993,4175.0
2022-09-07 15:00:00,485.68,485.68,484.97,485.44,3675.0,464.1993,464.1993,463.5207,463.97,3675.0
2022-09-07 15:10:00,485.49,486.53,485.38,486.28,8294.0,464.0177,465.0117,463.9126,464.7728,8294.0
2022-09-07 15:20:00,486.27,487.65,486.27,487.38,8297.0,464.7632,466.0822,464.7632,465.8242,8297.0
2022-09-07 15:30:00,487.2,487.59,486.52,486.6,7618.0,465.6521,466.0249,465.0022,465.0787,7618.0
2022-09-07 15:40:00,486.84,488.22,486.46,488.06,14290.0,465.308,466.627,464.9448,466.4741,14290.0
2022-09-07 15:50:00,488.08,488.09,486.95,487.8,49167.0,466.4932,466.5028,465.4132,466.2256,49167.0
2022-09-08 09:30:00,487.07,487.56,485.0,485.86,7335.0,465.5279,465.9962,463.5494,464.3714,7335.0
2022-09-08 09:40:00,485.72,487.76,485.0,487.76,2850.0,464.2376,466.1873,463.5494,466.1873,2850.0
2022-09-08 09:50:00,486.64,486.91,485.15,486.91,3291.0,465.1169,465.3749,463.6928,465.3749,3291.0
2022-09-08 10:00:00,486.86,486.86,483.71,483.85,5353.0,465.3272,465.3272,462.3165,462.4503,5353.0
2022-09-08 10:10:00,483.85,484.51,483.48,484.5,3050.0,462.4503,463.0811,462.0966,463.0715,3050.0
2022-09-08 10:20:00,484.84,484.85,483.5,484.85,2957.0,463.3965,463.4061,462.1158,463.4061,2957.0
2022-09-08 10:30:00,484.81,486.68,484.81,486.14,3256.0,463.3678,465.1551,463.3678,464.639,3256.0
2022-09-08 10:40:00,486.08,486.81,485.97,486.25,2267.0,464.5816,465.2794,464.4765,464.7441,2267.0
2022-09-08 10:50:00,486.4,487.23,486.33,487.07,2108.0,464.8875,465.6808,464.8206,465.5279,2108.0
2022-09-08 11:00:00,486.6,487.29,486.44,487.16,5466.0,465.0787,465.7381,464.9257,465.6139,5466.0
2022-09-08 11:10:00,487.37,487.83,487.01,487.01,1455.0,465.8146,466.2543,465.4705,465.4705,1455.0
2022-09-08 11:20:00,487.19,487.19,486.39,486.76,1802.0,465.6426,465.6426,464.8779,465.2316,1802.0
2022-09-08 11:30:00,487.09,487.57,486.44,486.45,1800.0,465.547,466.0057,464.9257,464.9353,1800.0
2022-09-08 11:40:00,486.45,486.45,484.96,484.96,8261.0,464.9353,464.9353,463.5112,463.5112,8261.0
2022-09-08 11:50:00,485.0,485.2,484.61,485.02,1935.0,463.5494,463.7406,463.1767,463.5685,1935.0
2022-09-08 12:00:00,484.88,485.21,481.84,482.68,3313.0,463.4347,463.7501,460.5292,461.332,3313.0
2022-09-08 12:10:00,482.7,482.7,481.3,482.66,2273.0,461.3511,461.3511,460.0131,461.3129,2273.0
2022-09-08 12:20:00,482.29,482.65,482.05,482.51,1800.0,460.9593,461.3034,460.7299,461.1695,1800.0
2022-09-08 12:30:00,482.51,482.81,482.38,482.47,3707.0,461.1695,461.4563,461.0453,461.1313,3707.0
2022-09-08 12:40:00,482.46,484.29,482.26,484.24,3368.0,461.1218,462.8708,460.9306,462.823,3368.0
2022-09-08 12:50:00,484.35,485.36,484.34,485.36,2320.0,462.9282,463.8935,462.9186,463.8935,2320.0
2022-09-08 13:00:00,484.83,485.63,484.71,485.52,3600.0,463.3869,464.1516,463.2722,464.0464,3600.0
2022-09-08 13:10:00,485.71,486.28,485.71,485.77,3449.0,464.228,464.7728,464.228,464.2854,3449.0
2022-09-08 13:20:00,486.77,487.12,486.39,486.79,1365.0,465.2411,465.5757,464.8779,465.2602,1365.0
2022-09-08 13:30:00,486.78,487.47,486.54,487.46,5060.0,465.2507,465.9102,465.0213,465.9006,5060.0
2022-09-08 13:40:00,487.3,487.88,487.16,487.54,3476.0,465.7477,466.302,465.6139,465.9771,3476.0
2022-09-08 13:50:00,487.84,487.84,486.27,486.78,3366.0,466.2638,466.2638,464.7632,465.2507,3366.0
2022-09-08 14:00:00,487.29,488.15,486.76,487.98,8823.0,465.7381,466.5601,465.2316,466.3976,8823.0
2022-09-08 14:10:00,488.35,489.05,487.72,488.81,7433.0,466.7513,467.4203,466.1491,467.1909,7433.0
2022-09-08 14:20:00,488.81,489.16,488.37,489.11,6584.0,467.1909,467.5254,466.7704,467.4776,6584.0
2022-09-08 14:30:00,488.92,489.81,488.92,489.38,84195.0,467.296,468.1467,467.296,467.7357,84195.0
2022-09-08 14:40:00,489.11,489.13,487.34,487.7,8905.0,467.4776,467.4968,465.7859,466.13,8905.0
2022-09-08 14:50:00,487.86,488.72,487.53,487.79,6984.0,466.2829,467.1049,465.9675,466.216,6984.0
2022-09-08 15:00:00,487.91,488.43,487.21,487.61,7327.0,466.3307,466.8277,465.6617,466.044,7327.0
2022-09-08 15:10:00,487.72,488.17,487.39,488.1,10578.0,466.1491,466.5792,465.8337,466.5123,10578.0
2022-09-08 15:20:00,487.97,488.47,487.59,487.59,8400.0,466.3881,466.8659,466.0249,466.0249,8400.0
2022-09-08 15:30:00,487.78,488.65,487.69,488.0,7487.0,466.2065,467.038,466.1204,466.4167,7487.0
2022-09-08 15:40:00,487.85,487.85,486.77,487.28,13318.0,466.2734,466.2734,465.2411,465.7286,13318.0
2022-09-08 15:50:00,487.38,489.82,487.38,489.74,39079.0,465.8242,468.1562,465.8242,468.0798,39079.0
2022-09-09 09:30:00,489.47,490.02,486.27,489.42,21298.0,467.8217,468.3474,464.7632,467.7739,21298.0
2022-09-09 09:40:00,488.96,490.81,488.95,489.11,17021.0,467.3343,469.1025,467.3247,467.4776,17021.0
2022-09-09 09:50:00,488.91,491.0,488.67,491.0,11699.0,467.2865,469.284,467.0571,469.284,11699.0
2022-09-09 10:00:00,491.55,493.2,491.25,491.93,6465.0,469.8097,471.3867,469.523,470.1729,6465.0
2022-09-09 10:10:00,491.84,492.32,491.24,491.29,6296.0,470.0869,470.5457,469.5134,469.5612,6296.0
2022-09-09 10:20:00,491.68,492.59,491.2,492.39,6307.0,469.934,470.8037,469.4752,470.6126,6307.0
2022-09-09 10:30:00,492.59,493.88,492.59,493.12,7943.0,470.8037,472.0367,470.8037,471.3103,7943.0
2022-09-09 10:40:00,493.14,494.83,493.14,494.56,8672.0,471.3294,472.9447,471.3294,472.6866,8672.0
2022-09-09 10:50:00,494.58,494.87,494.06,494.74,8589.0,472.7057,472.9829,472.2087,472.8586,8589.0
2022-09-09 11:00:00,494.7,495.38,494.55,494.62,4676.0,472.8204,473.4703,472.677,472.7439,4676.0
2022-09-09 11:10:00,494.73,494.82,493.53,493.72,8190.0,472.8491,472.9351,471.7022,471.8837,8190.0
2022-09-09 11:20:00,493.54,493.58,492.81,492.82,2409.0,471.7117,471.7499,471.014,471.0236,2409.0
2022-09-09 11:30:00,492.73,492.73,491.61,492.03,4278.0,470.9375,470.9375,469.8671,470.2685,4278.0
2022-09-09 11:40:00,492.03,492.15,491.38,491.46,4885.0,470.2685,470.3832,469.6472,469.7237,4885.0
2022-09-09 11:50:00,491.23,491.73,490.99,491.09,6805.0,469.5039,469.9818,469.2745,469.3701,6805.0
2022-09-09 12:00:00,491.19,491.4,490.5,491.14,8862.0,469.4656,469.6664,468.8062,469.4179,8862.0
2022-09-09 12:10:00,491.09,491.41,490.82,490.84,2800.0,469.3701,469.6759,469.112,469.1311,2800.0
2022-09-09 12:20:00,491.26,491.28,490.65,491.05,3072.0,469.5325,469.5517,468.9495,469.3318,3072.0
2022-09-09 12:30:00,491.06,492.0,490.64,491.45,3377.0,469.3414,470.2398,468.94,469.7141,3377.0
2022-09-09 12:40:00,491.25,491.94,491.04,491.52,2652.0,469.523,470.1825,469.3223,469.781,2652.0
2022-09-09 12:50:00,491.36,491.74,491.2,491.74,5463.0,469.6281,469.9913,469.4752,469.9913,5463.0
2022-09-09 13:00:00,491.79,491.91,491.19,491.91,2635.0,470.0391,470.1538,469.4656,470.1538,2635.0
2022-09-09 13:10:00,491.74,491.86,491.47,491.59,5594.0,469.9913,470.106,469.7333,469.848,5594.0
2022-09-09 13:20:00,491.57,492.56,491.57,492.56,4289.0,469.8288,470.7751,469.8288,470.7751,4289.0
2022-09-09 13:30:00,492.61,492.92,492.61,492.89,1738.0,470.8228,471.1191,470.8228,471.0905,1738.0
2022-09-09 13:40:00,493.07,493.07,492.24,492.67,3201.0,471.2625,471.2625,470.4692,470.8802,3201.0
2022-09-09 13:50:00,492.67,493.19,492.61,493.19,2419.0,470.8802,471.3772,470.8228,471.3772,2419.0
2022-09-09 14:00:00,493.29,493.29,492.41,492.81,1755.0,471.4728,471.4728,470.6317,471.014,1755.0
2022-09-09 14:10:00,492.81,493.46,492.55,493.27,4758.0,471.014,471.6352,470.7655,471.4537,4758.0
2022-09-09 14:20:00,493.17,493.85,493.0,493.85,4182.0,471.3581,472.008,471.1956,472.008,4182.0
2022-09-09 14:30:00,493.93,494.39,493.92,494.39,3990.0,472.0845,472.5241,472.0749,472.5241,3990.0
2022-09-09 14:40:00,494.06,494.64,494.06,494.28,2602.0,472.2087,472.7631,472.2087,472.419,2602.0
2022-09-09 14:50:00,494.32,494.55,494.05,494.34,4620.0,472.4572,472.677,472.1992,472.4763,4620.0
2022-09-09 15:00:00,494.35,494.47,493.83,493.84,4104.0,472.4859,472.6006,471.9889,471.9984,4104.0
2022-09-09 15:10:00,493.79,494.26,493.79,493.9,6232.0,471.9507,472.3999,471.9507,472.0558,6232.0
2022-09-09 15:20:00,493.63,494.15,493.56,494.07,3157.0,471.7977,472.2947,471.7308,472.2183,3157.0
2022-09-09 15:30:00,493.72,493.88,492.57,492.73,5725.0,471.8837,472.0367,470.7846,470.9375,5725.0
2022-09-09 15:40:00,492.65,493.83,492.65,493.51,8047.0,470.8611,471.9889,470.8611,471.683,8047.0
2022-09-09 15:50:00,493.13,493.34,491.1,491.42,78998.0,471.3198,471.5206,469.3796,469.6855,78998.0
2022-09-12 09:30:00,491.05,491.11,487.93,489.38,17772.0,469.3318,469.3892,466.3498,467.7357,17772.0
2022-09-12 09:40:00,488.95,489.04,486.68,487.36,16776.0,467.3247,467.4107,465.1551,465.805,16776.0
2022-09-12 09:50:00,487.13,488.67,486.73,487.69,9902.0,465.5852,467.0571,465.2029,466.1204,9902.0
2022-09-12 10:00:00,488.0,488.24,486.99,487.72,14060.0,466.4167,466.6461,465.4514,466.1491,14060.0
2022-09-12 10:10:00,487.83,489.11,487.7,487.95,7010.0,466.2543,467.4776,466.13,466.3689,7010.0
2022-09-12 10:20:00,487.85,489.0,487.73,488.53,10205.0,466.2734,467.3725,466.1587,466.9233,10205.0
2022-09-12 10:30:00,488.51,488.52,487.41,487.61,4624.0,466.9042,466.9137,465.8528,466.044,4624.0
2022-09-12 10:40:00,487.78,488.68,487.06,487.4,3158.0,466.2065,467.0667,465.5183,465.8433,3158.0
2022-09-12 10:50:00,487.23,487.52,485.79,486.33,27034.0,465.6808,465.958,464.3045,464.8206,27034.0
2022-09-12 11:00:00,486.33,486.44,485.27,485.27,7112.0,464.8206,464.9257,463.8075,463.8075,7112.0
2022-09-12 11:10:00,485.43,485.81,484.23,484.84,7721.0,463.9604,464.3236,462.8135,463.3965,7721.0
2022-09-12 11:20:00,484.83,485.82,484.6,485.23,26313.0,463.3869,464.3331,463.1671,463.7692,26313.0
2022-09-12 11:30:00,485.53,485.94,484.99,485.15,7127.0,464.056,464.4478,463.5399,463.6928,7127.0
2022-09-12 11:40:00,485.39,485.56,484.33,484.36,7166.0,463.9222,464.0846,462.909,462.9377,7166.0
2022-09-12 11:50:00,484.41,484.53,482.69,483.55,7282.0,462.9855,463.1002,461.3416,462.1635,7282.0
2022-09-12 12:00:00,483.6,483.79,482.8,483.05,7055.0,462.2113,462.3929,461.4467,461.6857,7055.0
2022-09-12 12:10:00,482.53,483.94,482.47,483.6,5809.0,461.1887,462.5363,461.1313,462.2113,5809.0
2022-09-12 12:20:00,483.47,484.35,483.47,484.27,4449.0,462.0871,462.9282,462.0871,462.8517,4449.0
2022-09-12 12:30:00,484.2,484.94,484.09,484.93,1646.0,462.7848,463.4921,462.6797,463.4825,1646.0
2022-09-12 12:40:00,484.86,485.49,484.56,485.23,6393.0,463.4156,464.0177,463.1289,463.7692,6393.0
2022-09-12 12:50:00,485.23,485.43,484.51,484.98,6006.0,463.7692,463.9604,463.0811,463.5303,6006.0
2022-09-12 13:00:00,485.17,485.6,484.31,485.37,9357.0,463.7119,464.1229,462.8899,463.9031,9357.0
2022-09-12 13:10:00,485.35,485.44,484.85,485.08,5407.0,463.8839,463.97,463.4061,463.6259,5407.0
2022-09-12 13:20:00,484.76,485.21,484.09,484.7,6430.0,463.32,463.7501,462.6797,463.2627,6430.0
2022-09-12 13:30:00,484.59,485.19,484.58,484.72,2623.0,463.1575,463.731,463.148,463.2818,2623.0
2022-09-12 13:40:00,484.69,484.72,484.14,484.58,6238.0,463.2531,463.2818,462.7275,463.148,6238.0
2022-09-12 13:50:00,485.41,485.88,485.29,485.6,5388.0,463.9413,464.3905,463.8266,464.1229,5388.0
2022-09-12 14:00:00,485.53,485.53,484.72,484.72,2431.0,464.056,464.056,463.2818,463.2818,2431.0
2022-09-12 14:10:00,484.89,485.15,483.8,484.18,7905.0,463.4443,463.6928,462.4025,462.7657,7905.0
2022-09-12 14:20:00,484.23,485.05,484.13,485.03,8035.0,462.8135,463.5972,462.7179,463.5781,8035.0
2022-09-12 14:30:00,485.01,485.54,484.79,485.42,7657.0,463.559,464.0655,463.3487,463.9508,7657.0
2022-09-12 14:40:00,485.42,485.99,484.86,484.89,7415.0,463.9508,464.4956,463.4156,463.4443,7415.0
2022-09-12 14:50:00,485.0,485.05,484.2,484.42,6557.0,463.5494,463.5972,462.7848,462.9951,6557.0
2022-09-12 15:00:00,484.38,484.7,483.13,483.38,7388.0,462.9568,463.2627,461.7621,462.0011,7388.0
2022-09-12 15:10:00,483.24,484.26,482.94,483.01,6994.0,461.8673,462.8421,461.5805,461.6474,6994.0
2022-09-12 15:20:00,483.06,483.22,482.04,482.04,8242.0,461.6952,461.8481,460.7203,460.7203,8242.0
2022-09-12 15:30:00,482.1,482.29,481.45,482.14,9673.0,460.7777,460.9593,460.1564,460.8159,9673.0
2022-09-12 15:40:00,482.14,483.93,481.89,483.93,17301.0,460.8159,462.5267,460.577,462.5267,17301.0
2022-09-12 15:50:00,483.77,483.87,481.6,482.39,91997.0,462.3738,462.4694,460.2998,461.0549,91997.0
2022-09-13 09:30:00,479.57,486.06,479.09,485.57,23849.0,458.3596,464.5625,457.9008,464.0942,23849.0
2022-09-13 09:40:00,486.27,487.4,484.03,484.11,5001.0,464.7632,465.8433,462.6223,462.6988,5001.0
2022-09-13 09:50:00,484.06,485.1,483.62,485.0,15113.0,462.651,463.645,462.2305,463.5494,15113.0
2022-09-13 10:00:00,484.85,485.0,483.46,483.59,44531.0,463.4061,463.5494,462.0775,462.2018,44531.0
2022-09-13 10:10:00,483.59,485.27,483.14,485.2,9697.0,462.2018,463.8075,461.7717,463.7406,9697.0
2022-09-13 10:20:00,485.19,485.49,484.73,485.04,1715.0,463.731,464.0177,463.2914,463.5876,1715.0
2022-09-13 10:30:00,485.55,485.59,484.31,484.52,4316.0,464.0751,464.1133,462.8899,463.0906,4316.0
2022-09-13 10:40:00,484.45,485.23,484.14,484.69,14491.0,463.0237,463.7692,462.7275,463.2531,14491.0
2022-09-13 10:50:00,484.34,484.41,481.73,481.87,3948.0,462.9186,462.9855,460.424,460.5578,3948.0
2022-09-13 11:00:00,481.56,482.1,480.69,481.2,4989.0,460.2616,460.7777,459.43,459.9175,4989.0
2022-09-13 11:10:00,481.02,481.63,479.82,481.45,5856.0,459.7454,460.3285,458.5985,460.1564,5856.0
2022-09-13 11:20:00,481.16,481.41,480.0,480.04,2201.0,459.8793,460.1182,458.7706,458.8088,2201.0
2022-09-13 11:30:00,480.0,480.08,478.51,479.16,3838.0,458.7706,458.847,457.3465,457.9677,3838.0
2022-09-13 11:40:00,479.1,479.59,478.42,479.05,9248.0,457.9104,458.3787,457.2604,457.8626,9248.0
2022-09-13 11:50:00,478.89,479.39,477.18,477.83,7002.0,457.7096,458.1875,456.0753,456.6965,7002.0
2022-09-13 12:00:00,477.02,477.71,476.61,477.13,3750.0,455.9224,456.5818,455.5305,456.0275,3750.0
2022-09-13 12:10:00,477.57,477.72,476.74,477.0,6011.0,456.448,456.5914,455.6547,455.9032,6011.0
2022-09-13 12:20:00,477.12,477.12,475.87,476.55,4007.0,456.0179,456.0179,454.8232,455.4731,4007.0
2022-09-13 12:30:00,476.31,476.89,476.29,476.67,4578.0,455.2438,455.7981,455.2246,455.5878,4578.0
2022-09-13 12:40:00,476.94,476.97,476.0,476.67,3512.0,455.8459,455.8746,454.9475,455.5878,3512.0
2022-09-13 12:50:00,476.56,477.82,476.31,477.18,2682.0,455.4827,456.687,455.2438,456.0753,2682.0
2022-09-13 13:00:00,476.74,477.08,476.52,476.66,2000.0,455.6547,455.9797,455.4445,455.5783,2000.0
2022-09-13 13:10:00,476.62,476.95,475.63,475.63,1900.0,455.54,455.8555,454.5938,454.5938,1900.0
2022-09-13 13:20:00,475.88,476.12,475.37,475.95,2004.0,454.8328,455.0622,454.3453,454.8997,2004.0
2022-09-13 13:30:00,476.12,476.28,474.17,474.87,7162.0,455.0622,455.2151,453.1984,453.8674,7162.0
2022-09-13 13:40:00,475.13,475.44,474.94,474.98,1869.0,454.1159,454.4122,453.9343,453.9726,1869.0
2022-09-13 13:50:00,475.17,475.18,474.57,474.57,2851.0,454.1542,454.1637,453.5807,453.5807,2851.0
2022-09-13 14:00:00,474.14,474.14,472.4,472.48,3166.0,453.1697,453.1697,451.5067,451.5832,3166.0
2022-09-13 14:10:00,472.63,472.87,472.16,472.16,2505.0,451.7265,451.9559,451.2773,451.2773,2505.0
2022-09-13 14:20:00,472.13,472.13,470.85,471.24,8693.0,451.2486,451.2486,450.0252,450.398,8693.0
2022-09-13 14:30:00,471.15,471.31,470.31,470.48,5931.0,450.312,450.4649,449.5091,449.6716,5931.0
2022-09-13 14:40:00,470.78,470.8,469.61,469.88,3379.0,449.9583,449.9775,448.8401,449.0981,3379.0
2022-09-13 14:50:00,469.76,470.2,469.49,469.91,9428.0,448.9835,449.404,448.7254,449.1268,9428.0
2022-09-13 15:00:00,470.05,471.08,469.57,470.69,10760.0,449.2606,450.2451,448.8019,449.8723,10760.0
2022-09-13 15:10:00,470.4,470.4,469.6,469.64,8465.0,449.5951,449.5951,448.8305,448.8688,8465.0
2022-09-13 15:20:00,469.64,469.79,468.91,469.32,17278.0,448.8688,449.0121,448.171,448.5629,17278.0
2022-09-13 15:30:00,469.09,469.09,466.54,467.73,31058.0,448.3431,448.3431,445.9059,447.0432,31058.0
2022-09-13 15:40:00,467.62,467.62,465.25,466.53,27034.0,446.9381,446.9381,444.6729,445.8963,27034.0
2022-09-13 15:50:00,466.64,470.16,466.51,468.86,92217.0,446.0014,449.3658,445.8772,448.1233,92217.0
2022-09-14 09:30:00,472.81,474.01,471.84,473.37,20546.0,451.8986,453.0455,450.9715,452.4338,20546.0
2022-09-14 09:40:00,473.79,475.09,472.98,474.14,11281.0,452.8352,454.0777,452.061,453.1697,11281.0
2022-09-14 09:50:00,474.09,477.32,473.9,476.89,15397.0,453.1219,456.2091,452.9403,455.7981,15397.0
2022-09-14 10:00:00,476.81,476.83,473.88,474.46,9285.0,455.7216,455.7408,452.9212,453.4756,9285.0
2022-09-14 10:10:00,474.13,475.39,474.05,474.91,8857.0,453.1602,454.3644,453.0837,453.9057,8857.0
2022-09-14 10:20:00,475.19,475.19,473.72,473.83,8248.0,454.1733,454.1733,452.7683,452.8734,8248.0
2022-09-14 10:30:00,473.78,476.53,473.17,476.19,13319.0,452.8257,455.454,452.2426,455.1291,13319.0
2022-09-14 10:40:00,476.25,477.55,476.19,476.79,7289.0,455.1864,456.4289,455.1291,455.7025,7289.0
2022-09-14 10:50:00,476.96,478.39,476.38,478.16,7099.0,455.865,457.2318,455.3107,457.0119,7099.0
2022-09-14 11:00:00,477.99,478.99,477.39,478.68,12593.0,456.8495,457.8052,456.276,457.5089,12593.0
2022-09-14 11:10:00,478.68,478.68,475.76,476.43,29801.0,457.5089,457.5089,454.7181,455.3584,29801.0
2022-09-14 11:20:00,476.43,476.64,475.26,475.42,19296.0,455.3584,455.5592,454.2402,454.3931,19296.0
2022-09-14 11:30:00,475.21,475.21,474.0,475.02,6618.0,454.1924,454.1924,453.0359,454.0108,6618.0
2022-09-14 11:40:00,475.18,475.5,474.85,475.42,14031.0,454.1637,454.4696,453.8483,454.3931,14031.0
2022-09-14 11:50:00,475.38,476.22,475.38,475.99,7894.0,454.3549,455.1577,454.3549,454.9379,7894.0
2022-09-14 12:00:00,476.18,478.12,476.18,477.48,8876.0,455.1195,456.9737,455.1195,456.362,8876.0
2022-09-14 12:10:00,477.11,479.16,477.11,479.13,5517.0,456.0084,457.9677,456.0084,457.939,5517.0
2022-09-14 12:20:00,479.08,479.21,478.58,479.17,5925.0,457.8912,458.0155,457.4134,457.9773,5925.0
2022-09-14 12:30:00,479.33,480.04,478.89,479.69,5721.0,458.1302,458.8088,457.7096,458.4743,5721.0
2022-09-14 12:40:00,479.74,481.24,479.72,481.24,8699.0,458.5221,459.9557,458.5029,459.9557,8699.0
2022-09-14 12:50:00,480.99,481.67,480.41,480.68,6047.0,459.7168,460.3667,459.1624,459.4205,6047.0
2022-09-14 13:00:00,480.82,481.67,480.42,481.19,10656.0,459.5543,460.3667,459.172,459.9079,10656.0
2022-09-14 13:10:00,481.22,483.02,481.22,482.45,5735.0,459.9366,461.657,459.9366,461.1122,5735.0
2022-09-14 13:20:00,482.44,484.73,482.43,484.69,14063.0,461.1026,463.2914,461.0931,463.2531,14063.0
2022-09-14 13:30:00,484.48,484.76,483.21,483.28,12740.0,463.0524,463.32,461.8386,461.9055,12740.0
2022-09-14 13:40:00,483.28,484.16,481.61,482.25,13253.0,461.9055,462.7466,460.3093,460.921,13253.0
2022-09-14 13:50:00,482.3,482.87,481.72,482.12,6296.0,460.9688,461.5136,460.4145,460.7968,6296.0
2022-09-14 14:00:00,482.09,482.15,480.88,480.9,8552.0,460.7681,460.8255,459.6116,459.6308,8552.0
2022-09-14 14:10:00,480.86,481.38,480.18,481.11,8732.0,459.5925,460.0895,458.9426,459.8315,8732.0
2022-09-14 14:20:00,481.11,482.0,480.31,481.74,7650.0,459.8315,460.6821,459.0668,460.4336,7650.0
2022-09-14 14:30:00,481.9,482.84,481.9,482.78,9509.0,460.5865,461.4849,460.5865,461.4276,9509.0
2022-09-14 14:40:00,482.66,483.64,482.28,483.48,54410.0,461.3129,462.2496,460.9497,462.0966,54410.0
2022-09-14 14:50:00,483.45,483.98,482.96,483.5,33214.0,462.068,462.5745,461.5996,462.1158,33214.0
2022-09-14 15:00:00,483.45,484.13,483.1,483.85,17214.0,462.068,462.7179,461.7334,462.4503,17214.0
2022-09-14 15:10:00,483.92,483.92,482.6,483.35,38361.0,462.5172,462.5172,461.2556,461.9724,38361.0
2022-09-14 15:20:00,483.38,483.57,480.86,481.45,26210.0,462.0011,462.1827,459.5925,460.1564,26210.0
2022-09-14 15:30:00,481.25,482.33,480.27,482.06,18021.0,459.9653,460.9975,459.0286,460.7394,18021.0
2022-09-14 15:40:00,481.66,482.93,481.38,482.9,18334.0,460.3571,461.571,460.0895,461.5423,18334.0
2022-09-14 15:50:00,482.79,485.2,482.79,484.99,87024.0,461.4372,463.7406,461.4372,463.5399,87024.0
2022-09-15 09:30:00,482.73,483.44,479.0,479.0,12354.0,461.3798,462.0584,457.8148,457.8148,12354.0
2022-09-15 09:40:00,479.0,481.15,478.54,481.0,2660.0,457.8148,459.8697,457.3751,459.7263,2660.0
2022-09-15 09:50:00,480.97,485.23,480.88,485.23,14675.0,459.6977,463.7692,459.6116,463.7692,14675.0
2022-09-15 10:00:00,485.17,486.27,484.66,485.52,10258.0,463.7119,464.7632,463.2245,464.0464,10258.0
2022-09-15 10:10:00,485.17,485.31,482.62,483.26,5892.0,463.7119,463.8457,461.2747,461.8864,5892.0
2022-09-15 10:20:00,483.3,483.46,482.18,482.88,3880.0,461.9246,462.0775,460.8541,461.5232,3880.0
2022-09-15 10:30:00,482.55,482.86,481.47,481.92,6285.0,461.2078,461.5041,460.1755,460.6056,6285.0
2022-09-15 10:40:00,481.96,483.4,481.68,483.4,6654.0,460.6439,462.0202,460.3763,462.0202,6654.0
2022-09-15 10:50:00,483.07,483.16,481.26,482.98,6161.0,461.7048,461.7908,459.9748,461.6188,6161.0
2022-09-15 11:00:00,482.52,485.12,482.52,484.02,6497.0,461.1791,463.6641,461.1791,462.6128,6497.0
2022-09-15 11:10:00,483.54,484.78,482.4,484.61,2902.0,462.154,463.3391,461.0644,463.1767,2902.0
2022-09-15 11:20:00,484.73,485.79,484.73,484.97,3035.0,463.2914,464.3045,463.2914,463.5207,3035.0
2022-09-15 11:30:00,484.33,484.34,483.56,484.02,2314.0,462.909,462.9186,462.1731,462.6128,2314.0
2022-09-15 11:40:00,484.09,484.29,483.25,483.25,2103.0,462.6797,462.8708,461.8768,461.8768,2103.0
2022-09-15 11:50:00,483.13,483.29,482.05,482.05,4298.0,461.7621,461.915,460.7299,460.7299,4298.0
2022-09-15 12:00:00,481.97,482.77,481.75,482.6,14628.0,460.6534,461.418,460.4432,461.2556,14628.0
2022-09-15 12:10:00,482.22,483.21,481.69,483.16,3415.0,460.8924,461.8386,460.3858,461.7908,3415.0
2022-09-15 12:20:00,483.13,483.41,482.26,482.34,2319.0,461.7621,462.0297,460.9306,461.0071,2319.0
2022-09-15 12:30:00,482.45,485.02,482.4,484.79,8180.0,461.1122,463.5685,461.0644,463.3487,8180.0
2022-09-15 12:40:00,484.83,485.52,484.65,485.4,7091.0,463.3869,464.0464,463.2149,463.9317,7091.0
2022-09-15 12:50:00,485.37,486.14,485.28,485.85,12485.0,463.9031,464.639,463.817,464.3618,12485.0
2022-09-15 13:00:00,486.04,487.76,486.04,487.04,6130.0,464.5434,466.1873,464.5434,465.4992,6130.0
2022-09-15 13:10:00,487.0,487.0,486.1,486.67,5105.0,465.461,465.461,464.6008,465.1456,5105.0
2022-09-15 13:20:00,486.59,487.5,486.59,487.08,4235.0,465.0691,465.9388,465.0691,465.5374,4235.0
2022-09-15 13:30:00,487.05,487.05,486.47,486.57,1800.0,465.5087,465.5087,464.9544,465.05,1800.0
2022-09-15 13:40:00,486.8,486.81,485.81,485.82,87900.0,465.2698,465.2794,464.3236,464.3331,87900.0
2022-09-15 13:50:00,485.72,485.72,485.11,485.12,4104.0,464.2376,464.2376,463.6546,463.6641,4104.0
2022-09-15 14:00:00,484.88,484.88,483.33,483.86,5079.0,463.4347,463.4347,461.9533,462.4598,5079.0
2022-09-15 14:10:00,483.8,484.47,483.77,484.24,4319.0,462.4025,463.0429,462.3738,462.823,4319.0
2022-09-15 14:20:00,484.19,485.02,483.9,485.02,3032.0,462.7752,463.5685,462.4981,463.5685,3032.0
2022-09-15 14:30:00,485.01,485.36,484.32,484.98,5256.0,463.559,463.8935,462.8995,463.5303,5256.0
2022-09-15 14:40:00,484.72,484.86,483.88,483.88,2217.0,463.2818,463.4156,462.479,462.479,2217.0
2022-09-15 14:50:00,483.89,484.42,483.44,483.93,8306.0,462.4885,462.9951,462.0584,462.5267,8306.0
2022-09-15 15:00:00,483.92,483.92,483.33,483.72,6231.0,462.5172,462.5172,461.9533,462.326,6231.0
2022-09-15 15:10:00,483.46,483.67,482.62,483.17,13227.0,462.0775,462.2782,461.2747,461.8004,13227.0
2022-09-15 15:20:00,483.15,484.44,483.14,483.87,9781.0,461.7812,463.0142,461.7717,462.4694,9781.0
2022-09-15 15:30:00,483.66,484.16,483.3,484.03,13102.0,462.2687,462.7466,461.9246,462.6223,13102.0
2022-09-15 15:40:00,483.99,485.42,483.85,485.08,18938.0,462.5841,463.9508,462.4503,463.6259,18938.0
2022-09-15 15:50:00,485.32,486.22,484.87,484.91,64519.0,463.8553,464.7155,463.4252,463.4634,64519.0
2022-09-16 09:30:00,483.36,484.68,481.63,483.09,178092.0,461.9819,463.2436,460.3285,461.7239,178092.0
2022-09-16 09:40:00,482.97,485.5,482.3,484.91,14113.0,461.6092,464.0273,460.9688,463.4634,14113.0
2022-09-16 09:50:00,484.2,485.85,482.7,482.71,6558.0,462.7848,464.3618,461.3511,461.3607,6558.0
2022-09-16 10:00:00,483.7,487.83,483.7,486.86,7415.0,462.3069,466.2543,462.3069,465.3272,7415.0
2022-09-16 10:10:00,486.83,487.7,486.36,487.06,7207.0,465.2985,466.13,464.8493,465.5183,7207.0
2022-09-16 10:20:00,487.13,487.63,486.13,486.66,8898.0,465.5852,466.0631,464.6294,465.136,8898.0
2022-09-16 10:30:00,485.86,486.25,484.81,485.89,4644.0,464.3714,464.7441,463.3678,464.4001,4644.0
2022-09-16 10:40:00,485.89,486.23,484.57,484.59,4022.0,464.4001,464.725,463.1384,463.1575,4022.0
2022-09-16 10:50:00,484.76,485.31,483.08,483.83,4951.0,463.32,463.8457,461.7143,462.4312,4951.0
2022-09-16 11:00:00,483.99,485.89,483.89,485.63,6020.0,462.5841,464.4001,462.4885,464.1516,6020.0
2022-09-16 11:10:00,485.11,486.36,484.47,485.71,6544.0,463.6546,464.8493,463.0429,464.228,6544.0
2022-09-16 11:20:00,485.78,486.24,485.04,485.9,5239.0,464.2949,464.7346,463.5876,464.4096,5239.0
2022-09-16 11:30:00,485.9,486.95,485.64,486.58,9229.0,464.4096,465.4132,464.1611,465.0595,9229.0
2022-09-16 11:40:00,486.58,486.97,486.05,486.35,7445.0,465.0595,465.4323,464.553,464.8397,7445.0
2022-09-16 11:50:00,486.11,486.45,486.02,486.15,2900.0,464.6103,464.9353,464.5243,464.6486,2900.0
2022-09-16 12:00:00,486.4,487.85,485.98,486.06,7035.0,464.8875,466.2734,464.4861,464.5625,7035.0
2022-09-16 12:10:00,485.69,485.75,483.9,484.05,2613.0,464.2089,464.2662,462.4981,462.6414,2613.0
2022-09-16 12:20:00,483.96,483.96,483.28,483.57,6963.0,462.5554,462.5554,461.9055,462.1827,6963.0
2022-09-16 12:30:00,483.18,483.82,482.72,483.05,9403.0,461.8099,462.4216,461.3703,461.6857,9403.0
2022-09-16 12:40:00,483.27,484.51,483.15,484.51,4584.0,461.8959,463.0811,461.7812,463.0811,4584.0
2022-09-16 12:50:00,484.49,484.66,483.62,483.91,7574.0,463.062,463.2245,462.2305,462.5076,7574.0
2022-09-16 13:00:00,483.91,484.21,483.63,484.17,3936.0,462.5076,462.7944,462.24,462.7561,3936.0
2022-09-16 13:10:00,484.23,484.23,483.5,483.63,4074.0,462.8135,462.8135,462.1158,462.24,4074.0
2022-09-16 13:20:00,483.68,483.86,482.85,482.93,5932.0,462.2878,462.4598,461.4945,461.571,5932.0
2022-09-16 13:30:00,483.02,483.9,482.78,483.51,7428.0,461.657,462.4981,461.4276,462.1253,7428.0
2022-09-16 13:40:00,482.92,483.34,481.68,481.92,5843.0,461.5614,461.9628,460.3763,460.6056,5843.0
2022-09-16 13:50:00,482.0,482.92,481.99,482.68,11109.0,460.6821,461.5614,460.6725,461.332,11109.0
2022-09-16 14:00:00,482.67,482.67,481.42,481.42,11906.0,461.3225,461.3225,460.1278,460.1278,11906.0
2022-09-16 14:10:00,481.48,482.13,480.3,481.17,12091.0,460.1851,460.8064,459.0573,459.8888,12091.0
2022-09-16 14:20:00,481.31,483.32,481.18,482.95,8511.0,460.0226,461.9437,459.8984,461.5901,8511.0
2022-09-16 14:30:00,482.79,483.27,482.39,482.71,8123.0,461.4372,461.8959,461.0549,461.3607,8123.0
2022-09-16 14:40:00,482.73,484.62,482.73,484.37,8467.0,461.3798,463.1862,461.3798,462.9473,8467.0
2022-09-16 14:50:00,484.2,484.52,483.6,483.68,6630.0,462.7848,463.0906,462.2113,462.2878,6630.0
2022-09-16 15:00:00,483.75,485.24,483.74,484.75,5673.0,462.3547,463.7788,462.3451,463.3105,5673.0
2022-09-16 15:10:00,484.56,484.69,482.89,483.33,6137.0,463.1289,463.2531,461.5327,461.9533,6137.0
2022-09-16 15:20:00,483.47,484.74,483.47,484.21,8573.0,462.0871,463.3009,462.0871,462.7944,8573.0
2022-09-16 15:30:00,483.97,485.3,483.52,485.3,8537.0,462.565,463.8361,462.1349,463.8361,8537.0
2022-09-16 15:40:00,485.41,485.99,484.85,485.61,10726.0,463.9413,464.4956,463.4061,464.1324,10726.0
2022-09-16 15:50:00,485.46,486.75,485.01,485.08,78436.0,463.9891,465.222,463.559,463.6259,78436.0
2022-09-19 09:30:00,483.19,484.83,482.02,483.99,18886.0,461.8195,463.3869,460.7012,462.5841,18886.0
2022-09-19 09:40:00,484.76,488.18,484.34,487.84,13036.0,463.32,466.5888,462.9186,466.2638,13036.0
2022-09-19 09:50:00,488.0,489.63,485.15,485.15,14401.0,466.4167,467.9746,463.6928,463.6928,14401.0
2022-09-19 10:00:00,485.49,487.1,484.81,487.1,7844.0,464.0177,465.5565,463.3678,465.5565,7844.0
2022-09-19 10:10:00,487.48,490.13,487.47,489.93,10427.0,465.9197,468.4525,465.9102,468.2614,10427.0
2022-09-19 10:20:00,490.02,492.57,489.63,492.35,15142.0,468.3474,470.7846,467.9746,470.5743,15142.0
2022-09-19 10:30:00,492.51,492.51,490.42,490.89,10614.0,470.7273,470.7273,468.7297,469.1789,10614.0
2022-09-19 10:40:00,490.39,491.69,490.2,490.2,13117.0,468.701,469.9435,468.5194,468.5194,13117.0
2022-09-19 10:50:00,490.2,490.24,488.94,490.0,11039.0,468.5194,468.5577,467.3152,468.3283,11039.0
2022-09-19 11:00:00,489.64,490.83,489.28,489.28,5596.0,467.9842,469.1216,467.6401,467.6401,5596.0
2022-09-19 11:10:00,489.57,490.36,489.57,490.16,5011.0,467.9173,468.6724,467.9173,468.4812,5011.0
2022-09-19 11:20:00,490.24,490.42,488.1,488.1,3907.0,468.5577,468.7297,466.5123,466.5123,3907.0
2022-09-19 11:30:00,488.38,489.68,488.1,488.51,7976.0,466.7799,468.0224,466.5123,466.9042,7976.0
2022-09-19 11:40:00,488.51,489.14,488.32,488.91,9626.0,466.9042,467.5063,466.7226,467.2865,9626.0
2022-09-19 11:50:00,488.92,489.4,487.82,487.97,6570.0,467.296,467.7548,466.2447,466.3881,6570.0
2022-09-19 12:00:00,488.29,488.45,486.48,487.02,4544.0,466.6939,466.8468,464.964,465.4801,4544.0
2022-09-19 12:10:00,486.75,486.92,486.28,486.56,7625.0,465.222,465.3845,464.7728,465.0404,7625.0
2022-09-19 12:20:00,486.32,487.14,486.07,486.08,5494.0,464.811,465.5948,464.5721,464.5816,5494.0
2022-09-19 12:30:00,485.95,487.51,485.84,487.28,12888.0,464.4574,465.9484,464.3523,465.7286,12888.0
2022-09-19 12:40:00,487.26,487.46,486.37,486.38,3837.0,465.7095,465.9006,464.8588,464.8684,3837.0
2022-09-19 12:50:00,486.31,487.59,486.31,486.56,4410.0,464.8015,466.0249,464.8015,465.0404,4410.0
2022-09-19 13:00:00,486.76,486.86,485.75,486.21,4272.0,465.2316,465.3272,464.2662,464.7059,4272.0
2022-09-19 13:10:00,486.33,486.34,485.47,485.55,3101.0,464.8206,464.8302,463.9986,464.0751,3101.0
2022-09-19 13:20:00,485.91,486.14,485.23,485.85,8987.0,464.4192,464.639,463.7692,464.3618,8987.0
2022-09-19 13:30:00,485.64,486.14,484.03,485.0,16196.0,464.1611,464.639,462.6223,463.5494,16196.0
2022-09-19 13:40:00,485.08,485.68,484.93,485.19,7860.0,463.6259,464.1993,463.4825,463.731,7860.0
2022-09-19 13:50:00,484.92,485.44,484.53,485.19,9134.0,463.473,463.97,463.1002,463.731,9134.0
2022-09-19 14:00:00,485.17,485.48,484.19,484.31,8331.0,463.7119,464.0082,462.7752,462.8899,8331.0
2022-09-19 14:10:00,484.38,484.41,483.41,483.62,8791.0,462.9568,462.9855,462.0297,462.2305,8791.0
2022-09-19 14:20:00,483.58,483.78,482.92,482.93,9330.0,462.1922,462.3834,461.5614,461.571,9330.0
2022-09-19 14:30:00,483.2,483.38,482.09,482.53,15956.0,461.829,462.0011,460.7681,461.1887,15956.0
2022-09-19 14:40:00,482.27,482.4,481.05,481.48,16307.0,460.9402,461.0644,459.7741,460.1851,16307.0
2022-09-19 14:50:00,481.48,482.18,481.48,482.18,16506.0,460.1851,460.8541,460.1851,460.8541,16506.0
2022-09-19 15:00:00,482.28,484.54,482.28,484.28,18589.0,460.9497,463.1098,460.9497,462.8613,18589.0
2022-09-19 15:10:00,484.24,486.14,484.05,485.49,28099.0,462.823,464.639,462.6414,464.0177,28099.0
2022-09-19 15:20:00,485.52,487.87,485.52,487.25,21130.0,464.0464,466.2925,464.0464,465.6999,21130.0
2022-09-19 15:30:00,487.34,489.4,487.34,489.28,15849.0,465.7859,467.7548,465.7859,467.6401,15849.0
2022-09-19 15:40:00,489.15,489.56,488.29,488.29,22240.0,467.5159,467.9077,466.6939,466.6939,22240.0
2022-09-19 15:50:00,488.4,488.4,487.5,487.9,29845.0,466.799,466.799,465.9388,466.3212,29845.0
2022-09-20 09:30:00,488.06,489.02,485.94,485.94,15358.0,466.4741,467.3916,464.4478,464.4478,15358.0
2022-09-20 09:40:00,485.0,485.18,483.98,484.45,1900.0,463.5494,463.7215,462.5745,463.0237,1900.0
2022-09-20 09:50:00,484.13,484.13,482.11,482.11,4510.0,462.7179,462.7179,460.7872,460.7872,4510.0
2022-09-20 10:00:00,482.25,483.4,482.09,482.7,3426.0,460.921,462.0202,460.7681,461.3511,3426.0
2022-09-20 10:10:00,483.14,483.21,481.03,482.5,9983.0,461.7717,461.8386,459.755,461.16,9983.0
2022-09-20 10:20:00,483.08,484.23,482.72,483.47,3477.0,461.7143,462.8135,461.3703,462.0871,3477.0
2022-09-20 10:30:00,483.81,484.57,483.56,484.56,3300.0,462.412,463.1384,462.1731,463.1289,3300.0
2022-09-20 10:40:00,485.25,487.45,485.24,487.45,5609.0,463.7884,465.8911,463.7788,465.8911,5609.0
2022-09-20 10:50:00,487.91,489.55,487.91,488.23,10386.0,466.3307,467.8982,466.3307,466.6366,10386.0
2022-09-20 11:00:00,487.85,488.39,486.85,488.07,7256.0,466.2734,466.7895,465.3176,466.4836,7256.0
2022-09-20 11:10:00,488.02,488.94,488.02,488.73,4343.0,466.4358,467.3152,466.4358,467.1144,4343.0
2022-09-20 11:20:00,488.71,488.75,486.78,487.1,7050.0,467.0953,467.1336,465.2507,465.5565,7050.0
2022-09-20 11:30:00,486.98,487.34,486.7,486.81,4089.0,465.4418,465.7859,465.1742,465.2794,4089.0
2022-09-20 11:40:00,487.05,488.05,486.95,487.94,2588.0,465.5087,466.4645,465.4132,466.3594,2588.0
2022-09-20 11:50:00,488.0,488.88,487.75,488.88,3562.0,466.4167,467.2578,466.1778,467.2578,3562.0
2022-09-20 12:00:00,488.91,490.42,488.91,489.58,4987.0,467.2865,468.7297,467.2865,467.9269,4987.0
2022-09-20 12:10:00,489.52,490.29,489.43,490.24,2706.0,467.8695,468.6054,467.7835,468.5577,2706.0
2022-09-20 12:20:00,490.37,490.97,489.86,489.86,1839.0,468.6819,469.2554,468.1945,468.1945,1839.0
2022-09-20 12:30:00,490.22,491.22,490.09,491.22,9681.0,468.5385,469.4943,468.4143,469.4943,9681.0
2022-09-20 12:40:00,491.0,491.21,489.68,490.37,36324.0,469.284,469.4848,468.0224,468.6819,36324.0
2022-09-20 12:50:00,490.43,491.9,490.08,491.62,18615.0,468.7393,470.1442,468.4047,469.8766,18615.0
2022-09-20 13:00:00,491.77,492.26,491.11,491.77,20231.0,470.02,470.4883,469.3892,470.02,20231.0
2022-09-20 13:10:00,491.94,492.15,491.26,492.09,20959.0,470.1825,470.3832,469.5325,470.3258,20959.0
2022-09-20 13:20:00,492.24,493.58,492.04,492.56,10338.0,470.4692,471.7499,470.2781,470.7751,10338.0
2022-09-20 13:30:00,492.56,493.37,492.07,493.2,15590.0,470.7751,471.5492,470.3067,471.3867,15590.0
2022-09-20 13:40:00,493.25,493.77,493.11,493.29,13409.0,471.4345,471.9315,471.3007,471.4728,13409.0
2022-09-20 13:50:00,493.25,493.68,492.62,493.33,27864.0,471.4345,471.8455,470.8324,471.511,27864.0
2022-09-20 14:00:00,493.54,494.26,493.5,493.87,12427.0,471.7117,472.3999,471.6735,472.0271,12427.0
2022-09-20 14:10:00,494.01,494.01,493.05,493.53,6571.0,472.1609,472.1609,471.2434,471.7022,6571.0
2022-09-20 14:20:00,493.76,495.1,493.76,495.03,18386.0,471.922,473.2027,471.922,473.1358,18386.0
2022-09-20 14:30:00,495.0,495.0,493.82,494.12,7997.0,473.1071,473.1071,471.9793,472.2661,7997.0
2022-09-20 14:40:00,494.32,496.08,493.81,495.35,25925.0,472.4572,474.1394,471.9698,473.4417,25925.0
2022-09-20 14:50:00,495.1,495.65,494.84,495.13,7361.0,473.2027,473.7284,472.9542,473.2314,7361.0
2022-09-20 15:00:00,494.96,495.65,493.3,493.3,10959.0,473.0689,473.7284,471.4823,471.4823,10959.0
2022-09-20 15:10:00,492.78,493.28,492.33,492.55,9857.0,470.9853,471.4632,470.5552,470.7655,9857.0
2022-09-20 15:20:00,492.54,493.68,492.54,493.07,7504.0,470.7559,471.8455,470.7559,471.2625,7504.0
2022-09-20 15:30:00,492.42,495.42,492.34,495.21,8428.0,470.6412,473.5086,470.5648,473.3078,8428.0
2022-09-20 15:40:00,495.32,496.04,494.88,495.42,12598.0,473.413,474.1011,472.9924,473.5086,12598.0
2022-09-20 15:50:00,495.08,495.72,493.55,493.86,48504.0,473.1836,473.7953,471.7213,472.0176,48504.0
2022-09-21 09:30:00,505.49,510.0,503.33,509.27,79000.0,483.1332,487.4437,481.0687,486.746,79000.0
2022-09-21 09:40:00,509.37,510.48,506.22,508.9,21512.0,486.8416,487.9025,483.8309,486.3924,21512.0
2022-09-21 09:50:00,508.5,509.06,507.13,507.51,23295.0,486.0101,486.5453,484.7007,485.0638,23295.0
2022-09-21 10:00:00,508.07,513.04,507.86,512.7,50748.0,485.5991,490.3493,485.3984,490.0243,50748.0
2022-09-21 10:10:00,512.7,515.2,510.05,512.28,47942.0,490.0243,492.4137,487.4915,489.6229,47942.0
2022-09-21 10:20:00,512.24,512.24,508.72,509.35,14833.0,489.5846,489.5846,486.2203,486.8225,14833.0
2022-09-21 10:30:00,509.36,511.47,508.15,510.75,16722.0,486.832,488.8487,485.6755,488.1605,16722.0
2022-09-21 10:40:00,510.72,510.98,507.82,507.95,7469.0,488.1319,488.3804,485.3601,485.4844,7469.0
2022-09-21 10:50:00,507.67,509.87,507.67,508.48,6109.0,485.2168,487.3195,485.2168,485.9909,6109.0
2022-09-21 11:00:00,508.03,508.5,505.4,505.44,47299.0,485.5608,486.0101,483.0472,483.0854,47299.0
2022-09-21 11:10:00,505.19,506.32,504.28,504.73,13577.0,482.8465,483.9265,481.9767,482.4068,13577.0
2022-09-21 11:20:00,504.53,506.0,504.25,505.79,13662.0,482.2156,483.6206,481.948,483.4199,13662.0
2022-09-21 11:30:00,506.0,506.71,505.48,506.49,8373.0,483.6206,484.2992,483.1236,484.089,8373.0
2022-09-21 11:40:00,506.54,506.54,505.33,505.33,7428.0,484.1367,484.1367,482.9803,482.9803,7428.0
2022-09-21 11:50:00,505.05,505.99,504.55,505.9,8402.0,482.7126,483.6111,482.2348,483.5251,8402.0
2022-09-21 12:00:00,505.73,507.12,505.57,506.72,22111.0,483.3626,484.6911,483.2096,484.3088,22111.0
2022-09-21 12:10:00,506.93,506.93,506.19,506.65,5282.0,484.5095,484.5095,483.8022,484.2419,5282.0
2022-09-21 12:20:00,506.63,506.77,505.78,506.12,11093.0,484.2228,484.3566,483.4104,483.7353,11093.0
2022-09-21 12:30:00,506.35,506.73,505.1,506.0,16168.0,483.9551,484.3183,482.7604,483.6206,16168.0
2022-09-21 12:40:00,505.59,505.62,504.88,505.4,4967.0,483.2288,483.2574,482.5502,483.0472,4967.0
2022-09-21 12:50:00,504.93,505.37,504.14,504.2,7854.0,482.598,483.0185,481.8429,481.9002,7854.0
2022-09-21 13:00:00,504.38,504.49,503.6,504.21,8277.0,482.0723,482.1774,481.3268,481.9098,8277.0
2022-09-21 13:10:00,504.08,504.84,504.06,504.27,5703.0,481.7855,482.5119,481.7664,481.9671,5703.0
2022-09-21 13:20:00,504.46,504.61,502.69,503.14,15754.0,482.1487,482.2921,480.457,480.8871,15754.0
2022-09-21 13:30:00,503.39,503.95,503.08,503.21,4731.0,481.1261,481.6613,480.8298,480.954,4731.0
2022-09-21 13:40:00,503.38,504.7,503.21,504.37,9618.0,481.1165,482.3781,480.954,482.0627,9618.0
2022-09-21 13:50:00,504.38,504.47,502.66,503.03,5827.0,482.0723,482.1583,480.4283,480.782,5827.0
2022-09-21 14:00:00,502.56,502.56,497.88,500.99,18618.0,480.3328,480.3328,475.8598,478.8322,18618.0
2022-09-21 14:10:00,500.74,501.09,497.94,499.55,11732.0,478.5933,478.9278,475.9171,477.4559,11732.0
2022-09-21 14:20:00,499.65,499.98,497.23,497.25,8731.0,477.5515,477.8669,475.2385,475.2576,8731.0
2022-09-21 14:30:00,497.33,501.59,496.57,501.39,13860.0,475.3341,479.4057,474.6077,479.2145,13860.0
2022-09-21 14:40:00,501.33,505.87,500.1,503.23,17332.0,479.1572,483.4964,477.9816,480.9731,17332.0
2022-09-21 14:50:00,503.41,505.86,501.65,504.55,12051.0,481.1452,483.4868,479.463,482.2348,12051.0
2022-09-21 15:00:00,504.91,505.59,502.21,503.14,17900.0,482.5788,483.2288,479.9983,480.8871,17900.0
2022-09-21 15:10:00,502.27,503.16,499.0,501.45,5921.0,480.0556,480.9062,476.9302,479.2719,5921.0
2022-09-21 15:20:00,500.37,500.47,497.73,497.8,11687.0,478.2396,478.3352,475.7164,475.7833,11687.0
2022-09-21 15:30:00,497.37,498.29,494.93,495.06,30282.0,475.3723,476.2516,473.0402,473.1645,30282.0
2022-09-21 15:40:00,495.28,496.14,494.39,494.74,17879.0,473.3748,474.1967,472.5241,472.8586,17879.0
2022-09-21 15:50:00,494.77,495.39,492.61,492.62,48318.0,472.8873,473.4799,470.8228,470.8324,48318.0
2022-09-22 09:30:00,492.77,493.7,482.26,486.14,29375.0,470.9758,471.8646,460.9306,464.639,29375.0
2022-09-22 09:40:00,485.94,489.92,484.95,486.79,15124.0,464.4478,468.2518,463.5016,465.2602,15124.0
2022-09-22 09:50:00,486.17,488.93,485.84,488.54,6062.0,464.6677,467.3056,464.3523,466.9328,6062.0
2022-09-22 10:00:00,488.86,490.1,488.2,489.89,16511.0,467.2387,468.4239,466.6079,468.2231,16511.0
2022-09-22 10:10:00,489.63,494.3,489.24,492.81,41483.0,467.9746,472.4381,467.6019,471.014,41483.0
2022-09-22 10:20:00,493.5,495.98,492.55,495.98,30407.0,471.6735,474.0438,470.7655,474.0438,30407.0
2022-09-22 10:30:00,495.75,496.23,493.98,494.6,20736.0,473.824,474.2827,472.1322,472.7248,20736.0
2022-09-22 10:40:00,494.46,494.5,492.45,492.81,6807.0,472.591,472.6292,470.6699,471.014,6807.0
2022-09-22 10:50:00,492.55,493.03,491.84,492.59,10479.0,470.7655,471.2243,470.0869,470.8037,10479.0
2022-09-22 11:00:00,492.27,493.97,491.77,493.6,11712.0,470.4979,472.1227,470.02,471.7691,11712.0
2022-09-22 11:10:00,493.34,495.39,493.17,495.38,8078.0,471.5206,473.4799,471.3581,473.4703,8078.0
2022-09-22 11:20:00,494.98,497.85,494.65,496.91,16079.0,473.088,475.8311,472.7726,474.9327,16079.0
2022-09-22 11:30:00,496.81,498.09,496.48,496.67,10116.0,474.8371,476.0605,474.5217,474.7033,10116.0
2022-09-22 11:40:00,496.63,497.29,495.75,496.36,7826.0,474.665,475.2959,473.824,474.407,7826.0
2022-09-22 11:50:00,496.13,497.96,495.39,495.66,10460.0,474.1872,475.9362,473.4799,473.7379,10460.0
2022-09-22 12:00:00,495.44,497.29,495.43,496.5,5653.0,473.5277,475.2959,473.5181,474.5408,5653.0
2022-09-22 12:10:00,496.3,496.62,495.34,496.62,5341.0,474.3496,474.6555,473.4321,474.6555,5341.0
2022-09-22 12:20:00,496.16,497.73,496.04,496.93,5504.0,474.2158,475.7164,474.1011,474.9518,5504.0
2022-09-22 12:30:00,497.19,498.28,496.4,497.3,10131.0,475.2003,476.2421,474.4452,475.3054,10131.0
2022-09-22 12:40:00,496.99,498.7,496.99,497.41,10497.0,475.0091,476.6435,475.0091,475.4105,10497.0
2022-09-22 12:50:00,497.56,499.49,497.43,499.25,46357.0,475.5539,477.3986,475.4297,477.1692,46357.0
2022-09-22 13:00:00,499.08,500.19,499.08,499.94,37987.0,477.0067,478.0676,477.0067,477.8286,37987.0
2022-09-22 13:10:00,499.9,500.63,498.0,498.2,12624.0,477.7904,478.4881,475.9745,476.1656,12624.0
2022-09-22 13:20:00,498.03,498.69,497.67,498.69,13348.0,476.0031,476.6339,475.659,476.6339,13348.0
2022-09-22 13:30:00,498.99,499.83,498.54,499.42,7658.0,476.9207,477.7235,476.4906,477.3316,7658.0
2022-09-22 13:40:00,499.33,500.19,499.33,499.47,8680.0,477.2456,478.0676,477.2456,477.3794,8680.0
2022-09-22 13:50:00,499.38,500.25,498.34,498.34,9504.0,477.2934,478.1249,476.2994,476.2994,9504.0
2022-09-22 14:00:00,498.3,498.71,497.51,497.7,13370.0,476.2612,476.653,475.5061,475.6877,13370.0
2022-09-22 14:10:00,497.51,498.38,497.17,498.03,7036.0,475.5061,476.3376,475.1812,476.0031,7036.0
2022-09-22 14:20:00,498.18,498.69,497.33,497.65,9984.0,476.1465,476.6339,475.3341,475.6399,9984.0
2022-09-22 14:30:00,497.33,498.01,497.06,497.06,7738.0,475.3341,475.984,475.076,475.076,7738.0
2022-09-22 14:40:00,497.1,497.7,496.25,496.27,8802.0,475.1143,475.6877,474.3019,474.321,8802.0
2022-09-22 14:50:00,496.66,497.84,496.55,497.74,8800.0,474.6937,475.8215,474.5886,475.726,8800.0
2022-09-22 15:00:00,497.74,498.95,497.74,498.46,16314.0,475.726,476.8824,475.726,476.4141,16314.0
2022-09-22 15:10:00,498.66,499.77,498.58,498.9,11930.0,476.6053,477.6662,476.5288,476.8346,11930.0
2022-09-22 15:20:00,498.76,498.94,497.33,498.46,14382.0,476.7008,476.8729,475.3341,476.4141,14382.0
2022-09-22 15:30:00,498.37,499.58,497.64,498.7,16628.0,476.3281,477.4846,475.6304,476.6435,16628.0
2022-09-22 15:40:00,498.7,499.49,497.41,499.35,32744.0,476.6435,477.3986,475.4105,477.2647,32744.0
2022-09-22 15:50:00,499.19,499.27,496.1,496.35,122732.0,477.1118,477.1883,474.1585,474.3974,122732.0
2022-09-23 09:30:00,491.88,491.88,482.97,485.45,37467.0,470.1251,470.1251,461.6092,463.9795,37467.0
2022-09-23 09:40:00,485.78,486.57,483.92,485.67,35103.0,464.2949,465.05,462.5172,464.1898,35103.0
2022-09-23 09:50:00,485.52,486.61,483.17,484.56,14922.0,464.0464,465.0882,461.8004,463.1289,14922.0
2022-09-23 10:00:00,484.71,487.5,484.43,486.88,9400.0,463.2722,465.9388,463.0046,465.3463,9400.0
2022-09-23 10:10:00,487.38,487.64,485.87,486.56,7213.0,465.8242,466.0727,464.3809,465.0404,7213.0
2022-09-23 10:20:00,486.01,486.08,483.8,485.89,7679.0,464.5147,464.5816,462.4025,464.4001,7679.0
2022-09-23 10:30:00,485.47,485.93,483.78,484.16,10211.0,463.9986,464.4383,462.3834,462.7466,10211.0
2022-09-23 10:40:00,484.02,484.34,481.57,481.85,4408.0,462.6128,462.9186,460.2711,460.5387,4408.0
2022-09-23 10:50:00,481.51,481.75,479.68,479.91,17879.0,460.2138,460.4432,458.4647,458.6845,17879.0
2022-09-23 11:00:00,480.08,482.25,480.08,481.88,9994.0,458.847,460.921,458.847,460.5674,9994.0
2022-09-23 11:10:00,481.81,482.53,481.36,482.53,5974.0,460.5005,461.1887,460.0704,461.1887,5974.0
2022-09-23 11:20:00,483.14,483.56,482.01,482.24,9232.0,461.7717,462.1731,460.6917,460.9115,9232.0
2022-09-23 11:30:00,482.23,482.64,479.61,479.61,4379.0,460.9019,461.2938,458.3978,458.3978,4379.0
2022-09-23 11:40:00,479.47,479.86,476.76,477.41,5338.0,458.264,458.6367,455.6739,456.2951,5338.0
2022-09-23 11:50:00,477.35,477.91,476.54,477.76,7130.0,456.2378,456.773,455.4636,456.6296,7130.0
2022-09-23 12:00:00,477.52,477.66,476.1,476.46,9931.0,456.4002,456.534,455.043,455.3871,9931.0
2022-09-23 12:10:00,476.35,477.27,475.88,477.03,10352.0,455.282,456.1613,454.8328,455.9319,10352.0
2022-09-23 12:20:00,476.95,477.1,475.0,475.39,9495.0,455.8555,455.9988,453.9917,454.3644,9495.0
2022-09-23 12:30:00,475.34,475.34,474.2,474.37,8401.0,454.3167,454.3167,453.2271,453.3896,8401.0
2022-09-23 12:40:00,474.45,474.98,474.08,474.8,11064.0,453.466,453.9726,453.1124,453.8005,11064.0
2022-09-23 12:50:00,474.79,477.13,474.78,476.97,8190.0,453.791,456.0275,453.7814,455.8746,8190.0
2022-09-23 13:00:00,477.25,477.4,476.45,476.45,4673.0,456.1422,456.2855,455.3776,455.3776,4673.0
2022-09-23 13:10:00,476.55,478.37,476.0,478.37,11511.0,455.4731,457.2126,454.9475,457.2126,11511.0
2022-09-23 13:20:00,478.31,479.01,476.53,476.55,6669.0,457.1553,457.8243,455.454,455.4731,6669.0
2022-09-23 13:30:00,476.65,477.02,476.03,476.66,5982.0,455.5687,455.9224,454.9761,455.5783,5982.0
2022-09-23 13:40:00,476.3,476.95,476.0,476.67,6292.0,455.2342,455.8555,454.9475,455.5878,6292.0
2022-09-23 13:50:00,476.55,477.06,476.0,476.6,6031.0,455.4731,455.9606,454.9475,455.5209,6031.0
2022-09-23 14:00:00,476.76,478.07,476.17,477.04,8839.0,455.6739,456.9259,455.1099,455.9415,8839.0
2022-09-23 14:10:00,476.57,476.57,475.38,475.62,4887.0,455.4923,455.4923,454.3549,454.5843,4887.0
2022-09-23 14:20:00,475.65,476.76,475.65,476.68,8240.0,454.6129,455.6739,454.6129,455.5974,8240.0
2022-09-23 14:30:00,476.78,476.93,475.68,475.74,6277.0,455.693,455.8363,454.6416,454.699,6277.0
2022-09-23 14:40:00,476.0,476.45,475.29,476.06,6661.0,454.9475,455.3776,454.2689,455.0048,6661.0
2022-09-23 14:50:00,476.08,476.69,475.4,475.4,8702.0,455.0239,455.607,454.374,454.374,8702.0
2022-09-23 15:00:00,475.36,478.94,475.3,478.38,5677.0,454.3358,457.7574,454.2784,457.2222,5677.0
2022-09-23 15:10:00,478.21,479.62,477.51,479.08,10414.0,457.0597,458.4074,456.3907,457.8912,10414.0
2022-09-23 15:20:00,479.5,479.68,478.27,479.11,7096.0,458.2927,458.4647,457.1171,457.9199,7096.0
2022-09-23 15:30:00,479.03,479.65,478.29,479.47,11287.0,457.8435,458.436,457.1362,458.264,11287.0
2022-09-23 15:40:00,479.33,480.24,478.89,478.89,14236.0,458.1302,458.9999,457.7096,457.7096,14236.0
2022-09-23 15:50:00,478.42,479.23,477.68,478.89,61220.0,457.2604,458.0346,456.5532,457.7096,61220.0
2022-09-26 09:30:00,477.38,480.33,476.42,478.2,18947.0,456.2664,459.086,455.3489,457.0502,18947.0
2022-09-26 09:40:00,478.35,479.92,476.8,478.8,8956.0,457.1935,458.6941,455.7121,457.6236,8956.0
2022-09-26 09:50:00,477.55,479.01,477.55,478.91,8378.0,456.4289,457.8243,456.4289,457.7288,8378.0
2022-09-26 10:00:00,478.76,479.03,478.0,478.04,7959.0,457.5854,457.8435,456.859,456.8972,7959.0
2022-09-26 10:10:00,478.16,480.64,477.83,480.64,7602.0,457.0119,459.3823,456.6965,459.3823,7602.0
2022-09-26 10:20:00,480.62,481.21,480.31,480.55,6729.0,459.3631,459.927,459.0668,459.2962,6729.0
2022-09-26 10:30:00,480.37,481.53,479.9,480.53,7513.0,459.1242,460.2329,458.675,459.2771,7513.0
2022-09-26 10:40:00,480.02,480.91,479.48,480.46,10833.0,458.7897,459.6403,458.2736,459.2102,10833.0
2022-09-26 10:50:00,480.48,481.8,479.76,481.44,10488.0,459.2293,460.4909,458.5412,460.1469,10488.0
2022-09-26 11:00:00,481.51,482.02,479.69,480.13,10837.0,460.2138,460.7012,458.4743,458.8948,10837.0
2022-09-26 11:10:00,478.96,479.62,478.0,478.45,14427.0,457.7766,458.4074,456.859,457.2891,14427.0
2022-09-26 11:20:00,478.54,478.99,476.0,476.08,7269.0,457.3751,457.8052,454.9475,455.0239,7269.0
2022-09-26 11:30:00,476.03,477.56,476.02,477.17,5404.0,454.9761,456.4385,454.9666,456.0657,5404.0
2022-09-26 11:40:00,477.15,477.25,475.39,475.52,8807.0,456.0466,456.1422,454.3644,454.4887,8807.0
2022-09-26 11:50:00,475.5,477.37,475.49,477.08,5929.0,454.4696,456.2569,454.46,455.9797,5929.0
2022-09-26 12:00:00,477.14,477.14,475.44,476.18,4246.0,456.037,456.037,454.4122,455.1195,4246.0
2022-09-26 12:10:00,476.44,476.66,475.64,475.9,4740.0,455.368,455.5783,454.6034,454.8519,4740.0
2022-09-26 12:20:00,475.54,475.85,473.58,474.76,4742.0,454.5078,454.8041,452.6345,453.7623,4742.0
2022-09-26 12:30:00,474.89,475.24,473.9,474.42,6240.0,453.8866,454.2211,452.9403,453.4373,6240.0
2022-09-26 12:40:00,474.33,475.62,474.05,475.09,4530.0,453.3513,454.5843,453.0837,454.0777,4530.0
2022-09-26 12:50:00,475.05,475.78,474.79,475.75,5449.0,454.0395,454.7372,453.791,454.7085,5449.0
2022-09-26 13:00:00,475.45,475.5,474.44,474.67,2644.0,454.4218,454.4696,453.4565,453.6763,2644.0
2022-09-26 13:10:00,474.25,474.28,473.6,473.68,3902.0,453.2749,453.3035,452.6536,452.7301,3902.0
2022-09-26 13:20:00,473.28,473.75,472.36,473.68,5341.0,452.3478,452.797,451.4685,452.7301,5341.0
2022-09-26 13:30:00,473.86,475.15,473.66,474.72,7073.0,452.9021,454.1351,452.711,453.7241,7073.0
2022-09-26 13:40:00,474.68,475.05,474.23,474.44,4000.0,453.6858,454.0395,453.2558,453.4565,4000.0
2022-09-26 13:50:00,474.85,475.15,474.46,474.68,3181.0,453.8483,454.1351,453.4756,453.6858,3181.0
2022-09-26 14:00:00,474.55,476.14,474.55,475.89,3673.0,453.5616,455.0813,453.5616,454.8423,3673.0
2022-09-26 14:10:00,475.73,476.69,475.73,476.12,5786.0,454.6894,455.607,454.6894,455.0622,5786.0
2022-09-26 14:20:00,476.16,476.31,475.01,475.02,3662.0,455.1004,455.2438,454.0013,454.0108,3662.0
2022-09-26 14:30:00,474.99,475.7,474.67,474.94,6011.0,453.9821,454.6607,453.6763,453.9343,6011.0
2022-09-26 14:40:00,475.05,477.0,474.65,476.56,5970.0,454.0395,455.9032,453.6572,455.4827,5970.0
2022-09-26 14:50:00,476.42,476.74,475.37,475.62,5108.0,455.3489,455.6547,454.3453,454.5843,5108.0
2022-09-26 15:00:00,475.75,476.56,475.48,476.11,6071.0,454.7085,455.4827,454.4505,455.0526,6071.0
2022-09-26 15:10:00,476.17,476.17,474.58,475.88,7170.0,455.1099,455.1099,453.5903,454.8328,7170.0
2022-09-26 15:20:00,475.77,475.84,474.38,475.28,3970.0,454.7276,454.7945,453.3991,454.2593,3970.0
2022-09-26 15:30:00,475.18,476.11,474.63,475.72,10056.0,454.1637,455.0526,453.6381,454.6799,10056.0
2022-09-26 15:40:00,476.03,477.13,475.4,476.81,7758.0,454.9761,456.0275,454.374,455.7216,7758.0
2022-09-26 15:50:00,476.61,477.84,474.13,474.5,52830.0,455.5305,456.7061,453.1602,453.5138,52830.0
2022-09-27 09:30:00,477.34,477.34,474.38,476.99,15228.0,456.2282,456.2282,453.3991,455.8937,15228.0
2022-09-27 09:40:00,477.38,477.78,477.01,477.46,5333.0,456.2664,456.6487,455.9128,456.3429,5333.0
2022-09-27 09:50:00,477.98,478.49,477.5,477.87,4706.0,456.8399,457.3273,456.3811,456.7348,4706.0
2022-09-27 10:00:00,477.56,477.72,475.5,475.9,8945.0,456.4385,456.5914,454.4696,454.8519,8945.0
2022-09-27 10:10:00,476.13,476.86,475.5,476.54,17294.0,455.0717,455.7694,454.4696,455.4636,17294.0
2022-09-27 10:20:00,476.6,477.71,476.59,476.77,6415.0,455.5209,456.5818,455.5114,455.6834,6415.0
2022-09-27 10:30:00,476.71,478.58,476.71,478.31,5234.0,455.6261,457.4134,455.6261,457.1553,5234.0
2022-09-27 10:40:00,478.89,479.05,477.44,479.01,8431.0,457.7096,457.8626,456.3238,457.8243,8431.0
2022-09-27 10:50:00,479.18,479.19,476.93,477.59,3126.0,457.9868,457.9964,455.8363,456.4671,3126.0
2022-09-27 11:00:00,477.63,477.86,476.56,477.67,3187.0,456.5054,456.7252,455.4827,456.5436,3187.0
2022-09-27 11:10:00,477.7,478.14,477.14,478.02,6672.0,456.5723,456.9928,456.037,456.8781,6672.0
2022-09-27 11:20:00,477.7,477.87,475.37,475.47,15028.0,456.5723,456.7348,454.3453,454.4409,15028.0
2022-09-27 11:30:00,475.4,476.63,474.92,476.42,6275.0,454.374,455.5496,453.9152,455.3489,6275.0
2022-09-27 11:40:00,475.84,476.47,475.83,475.94,5466.0,454.7945,455.3967,454.785,454.8901,5466.0
2022-09-27 11:50:00,475.78,476.1,475.16,475.43,5825.0,454.7372,455.043,454.1446,454.4027,5825.0
2022-09-27 12:00:00,475.23,476.32,475.22,476.0,10139.0,454.2115,455.2533,454.202,454.9475,10139.0
2022-09-27 12:10:00,475.78,476.19,473.61,474.55,21683.0,454.7372,455.1291,452.6632,453.5616,21683.0
2022-09-27 12:20:00,474.17,474.76,473.36,473.97,4906.0,453.1984,453.7623,452.4242,453.0073,4906.0
2022-09-27 12:30:00,473.94,475.71,473.94,474.72,19702.0,452.9786,454.6703,452.9786,453.7241,19702.0
2022-09-27 12:40:00,474.6,476.03,474.39,475.66,9526.0,453.6094,454.9761,453.4087,454.6225,9526.0
2022-09-27 12:50:00,475.71,476.34,474.06,476.02,7159.0,454.6703,455.2724,453.0933,454.9666,7159.0
2022-09-27 13:00:00,475.58,475.58,474.53,474.86,11514.0,454.546,454.546,453.5425,453.8579,11514.0
2022-09-27 13:10:00,474.4,474.65,473.78,473.93,4793.0,453.4182,453.6572,452.8257,452.969,4793.0
2022-09-27 13:20:00,473.98,474.13,472.77,473.04,5808.0,453.0168,453.1602,451.8603,452.1184,5808.0
2022-09-27 13:30:00,472.89,474.27,472.69,472.73,10593.0,451.975,453.294,451.7839,451.8221,10593.0
2022-09-27 13:40:00,472.8,473.45,472.11,472.37,19662.0,451.889,452.5102,451.2295,451.478,19662.0
2022-09-27 13:50:00,472.28,472.44,471.64,472.28,5294.0,451.392,451.5449,450.7803,451.392,5294.0
2022-09-27 14:00:00,472.67,474.02,472.67,473.58,5226.0,451.7647,453.055,451.7647,452.6345,5226.0
2022-09-27 14:10:00,473.6,473.6,472.59,472.95,172775.0,452.6536,452.6536,451.6883,452.0324,172775.0
2022-09-27 14:20:00,472.92,473.29,471.83,472.49,17964.0,452.0037,452.3573,450.9619,451.5927,17964.0
2022-09-27 14:30:00,472.67,474.06,472.3,473.89,7007.0,451.7647,453.0933,451.4111,452.9308,7007.0
2022-09-27 14:40:00,474.41,475.03,473.16,473.85,12898.0,453.4278,454.0204,452.2331,452.8926,12898.0
2022-09-27 14:50:00,474.06,474.07,473.18,473.43,6114.0,453.0933,453.1028,452.2522,452.4911,6114.0
2022-09-27 15:00:00,473.23,473.41,472.37,473.07,9652.0,452.3,452.472,451.478,452.1471,9652.0
2022-09-27 15:10:00,473.06,473.47,471.74,473.47,10733.0,452.1375,452.5294,450.8759,452.5294,10733.0
2022-09-27 15:20:00,473.19,473.2,472.01,472.12,11565.0,452.2617,452.2713,451.1339,451.2391,11565.0
2022-09-27 15:30:00,472.35,472.35,471.28,471.45,10519.0,451.4589,451.4589,450.4362,450.5987,10519.0
2022-09-27 15:40:00,471.31,472.42,471.24,472.35,17284.0,450.4649,451.5258,450.398,451.4589,17284.0
2022-09-27 15:50:00,472.47,474.17,472.44,473.91,63225.0,451.5736,453.1984,451.5449,452.9499,63225.0
2022-09-28 09:30:00,475.53,475.53,467.01,467.01,25514.0,454.4983,454.4983,446.3551,446.3551,25514.0
2022-09-28 09:40:00,466.58,469.6,464.28,468.36,16710.0,445.9441,448.8305,443.7458,447.6454,16710.0
2022-09-28 09:50:00,468.62,471.45,468.14,470.58,6664.0,447.8939,450.5987,447.4351,449.7672,6664.0
2022-09-28 10:00:00,471.12,472.64,470.0,470.62,7479.0,450.2833,451.7361,449.2128,449.8054,7479.0
2022-09-28 10:10:00,470.63,472.97,470.49,471.59,6402.0,449.815,452.0515,449.6812,450.7325,6402.0
2022-09-28 10:20:00,471.81,473.91,471.71,473.4,11477.0,450.9428,452.9499,450.8472,452.4625,11477.0
2022-09-28 10:30:00,473.32,474.05,472.65,472.65,7411.0,452.386,453.0837,451.7456,451.7456,7411.0
2022-09-28 10:40:00,473.11,475.22,472.93,474.58,2298.0,452.1853,454.202,452.0132,453.5903,2298.0
2022-09-28 10:50:00,474.29,474.88,473.46,473.9,8516.0,453.3131,453.877,452.5198,452.9403,8516.0
2022-09-28 11:00:00,473.92,474.27,473.54,473.89,3256.0,452.9595,453.294,452.5963,452.9308,3256.0
2022-09-28 11:10:00,474.0,474.31,472.88,472.89,5444.0,453.0359,453.3322,451.9655,451.975,5444.0
2022-09-28 11:20:00,473.09,476.29,473.09,475.16,10690.0,452.1662,455.2246,452.1662,454.1446,10690.0
2022-09-28 11:30:00,474.77,476.87,474.5,475.58,8755.0,453.7719,455.779,453.5138,454.546,8755.0
2022-09-28 11:40:00,475.55,477.1,475.55,476.7,4851.0,454.5174,455.9988,454.5174,455.6165,4851.0
2022-09-28 11:50:00,476.98,478.45,476.91,478.45,6392.0,455.8841,457.2891,455.8172,457.2891,6392.0
2022-09-28 12:00:00,478.4,479.56,478.25,479.3,7085.0,457.2413,458.35,457.098,458.1015,7085.0
2022-09-28 12:10:00,479.32,480.81,479.32,480.81,8614.0,458.1206,459.5447,458.1206,459.5447,8614.0
2022-09-28 12:20:00,481.18,481.84,480.67,481.68,7247.0,459.8984,460.5292,459.4109,460.3763,7247.0
2022-09-28 12:30:00,481.68,482.55,481.49,481.9,7059.0,460.3763,461.2078,460.1947,460.5865,7059.0
2022-09-28 12:40:00,481.91,484.53,481.9,483.95,18874.0,460.5961,463.1002,460.5865,462.5459,18874.0
2022-09-28 12:50:00,483.82,484.51,483.39,484.27,16094.0,462.4216,463.0811,462.0106,462.8517,16094.0
2022-09-28 13:00:00,484.28,484.41,482.96,484.41,4553.0,462.8613,462.9855,461.5996,462.9855,4553.0
2022-09-28 13:10:00,484.17,484.46,483.61,483.74,3880.0,462.7561,463.0333,462.2209,462.3451,3880.0
2022-09-28 13:20:00,483.81,484.05,482.86,482.87,4996.0,462.412,462.6414,461.5041,461.5136,4996.0
2022-09-28 13:30:00,482.93,483.96,482.78,483.8,9771.0,461.571,462.5554,461.4276,462.4025,9771.0
2022-09-28 13:40:00,483.68,483.83,482.49,482.61,8330.0,462.2878,462.4312,461.1504,461.2651,8330.0
2022-09-28 13:50:00,482.65,482.73,481.36,482.35,6648.0,461.3034,461.3798,460.0704,461.0166,6648.0
2022-09-28 14:00:00,482.42,483.39,481.98,483.15,6396.0,461.0835,462.0106,460.663,461.7812,6396.0
2022-09-28 14:10:00,483.02,483.02,481.54,482.03,7615.0,461.657,461.657,460.2424,460.7108,7615.0
2022-09-28 14:20:00,481.86,482.3,481.36,481.97,6631.0,460.5483,460.9688,460.0704,460.6534,6631.0
2022-09-28 14:30:00,481.82,484.12,481.82,483.08,9485.0,460.5101,462.7083,460.5101,461.7143,9485.0
2022-09-28 14:40:00,482.9,484.3,482.82,483.71,20146.0,461.5423,462.8804,461.4658,462.3165,20146.0
2022-09-28 14:50:00,483.77,484.64,483.2,483.29,16412.0,462.3738,463.2053,461.829,461.915,16412.0
2022-09-28 15:00:00,483.29,485.05,483.15,484.8,11349.0,461.915,463.5972,461.7812,463.3583,11349.0
2022-09-28 15:10:00,484.91,485.06,483.73,483.91,7933.0,463.4634,463.6068,462.3356,462.5076,7933.0
2022-09-28 15:20:00,483.83,484.69,483.64,484.05,9376.0,462.4312,463.2531,462.2496,462.6414,9376.0
2022-09-28 15:30:00,484.16,485.59,484.05,484.91,17835.0,462.7466,464.1133,462.6414,463.4634,17835.0
2022-09-28 15:40:00,484.89,485.85,484.77,484.95,38024.0,463.4443,464.3618,463.3296,463.5016,38024.0
2022-09-28 15:50:00,484.76,484.99,483.34,483.69,84843.0,463.32,463.5399,461.9628,462.2974,84843.0
2022-09-29 09:30:00,480.66,482.1,478.32,478.78,10288.0,459.4014,460.7777,457.1649,457.6045,10288.0
2022-09-29 09:40:00,479.08,479.15,474.77,475.5,5388.0,457.8912,457.9581,453.7719,454.4696,5388.0
2022-09-29 09:50:00,475.28,476.36,473.6,474.55,5384.0,454.2593,455.2915,452.6536,453.5616,5384.0
2022-09-29 10:00:00,474.65,474.98,471.79,471.79,21213.0,453.6572,453.9726,450.9237,450.9237,21213.0
2022-09-29 10:10:00,471.64,473.18,471.33,473.06,8278.0,450.7803,452.2522,450.484,452.1375,8278.0
2022-09-29 10:20:00,472.98,474.3,472.63,473.66,6291.0,452.061,453.3227,451.7265,452.711,6291.0
2022-09-29 10:30:00,473.48,473.79,472.65,473.2,5747.0,452.5389,452.8352,451.7456,452.2713,5747.0
2022-09-29 10:40:00,472.97,473.45,472.19,472.47,7507.0,452.0515,452.5102,451.306,451.5736,7507.0
2022-09-29 10:50:00,472.69,475.23,472.69,475.15,12835.0,451.7839,454.2115,451.7839,454.1351,12835.0
2022-09-29 11:00:00,475.02,476.06,474.31,475.57,11308.0,454.0108,455.0048,453.3322,454.5365,11308.0
2022-09-29 11:10:00,475.28,475.78,473.04,473.07,13807.0,454.2593,454.7372,452.1184,452.1471,13807.0
2022-09-29 11:20:00,473.0,473.0,470.99,471.94,9111.0,452.0802,452.0802,450.1591,451.067,9111.0
2022-09-29 11:30:00,471.8,472.6,471.61,472.6,5356.0,450.9332,451.6978,450.7516,451.6978,5356.0
2022-09-29 11:40:00,472.14,473.29,471.86,473.1,3117.0,451.2582,452.3573,450.9906,452.1757,3117.0
2022-09-29 11:50:00,472.99,474.63,472.99,473.98,2208.0,452.0706,453.6381,452.0706,453.0168,2208.0
2022-09-29 12:00:00,473.55,473.76,472.61,472.79,12899.0,452.6058,452.8065,451.7074,451.8794,12899.0
2022-09-29 12:10:00,472.71,473.9,472.09,473.09,9545.0,451.803,452.9403,451.2104,452.1662,9545.0
2022-09-29 12:20:00,473.0,473.62,472.06,472.22,16221.0,452.0802,452.6727,451.1817,451.3346,16221.0
2022-09-29 12:30:00,472.23,472.88,471.79,472.7,10116.0,451.3442,451.9655,450.9237,451.7934,10116.0
2022-09-29 12:40:00,472.7,472.7,471.65,471.75,3772.0,451.7934,451.7934,450.7899,450.8854,3772.0
2022-09-29 12:50:00,471.65,472.1,470.84,471.19,4608.0,450.7899,451.22,450.0157,450.3502,4608.0
2022-09-29 13:00:00,470.98,471.24,470.51,470.86,3636.0,450.1495,450.398,449.7003,450.0348,3636.0
2022-09-29 13:10:00,470.42,471.36,470.36,470.36,4734.0,449.6143,450.5127,449.5569,449.5569,4734.0
2022-09-29 13:20:00,470.27,470.86,469.87,470.2,18003.0,449.4709,450.0348,449.0886,449.404,18003.0
2022-09-29 13:30:00,469.87,470.9,469.69,470.38,14698.0,449.0886,450.073,448.9165,449.576,14698.0
2022-09-29 13:40:00,470.61,470.74,469.22,469.22,8735.0,449.7959,449.9201,448.4673,448.4673,8735.0
2022-09-29 13:50:00,469.01,469.85,468.71,468.92,8966.0,448.2666,449.0695,447.9799,448.1806,8966.0
2022-09-29 14:00:00,468.76,468.99,467.7,467.75,18702.0,448.0277,448.2475,447.0146,447.0623,18702.0
2022-09-29 14:10:00,467.92,467.92,466.07,466.07,16505.0,447.2248,447.2248,445.4567,445.4567,16505.0
2022-09-29 14:20:00,466.03,466.79,465.73,466.48,10150.0,445.4184,446.1448,445.1317,445.8485,10150.0
2022-09-29 14:30:00,466.56,467.08,465.92,466.5,13262.0,445.925,446.422,445.3133,445.8676,13262.0
2022-09-29 14:40:00,466.91,466.91,466.0,466.13,7182.0,446.2595,446.2595,445.3897,445.514,7182.0
2022-09-29 14:50:00,466.08,466.08,464.51,464.88,8959.0,445.4662,445.4662,443.9656,444.3193,8959.0
2022-09-29 15:00:00,464.66,466.15,464.66,465.61,11896.0,444.109,445.5331,444.109,445.017,11896.0
2022-09-29 15:10:00,465.32,468.24,465.29,468.24,7405.0,444.7398,447.5307,444.7111,447.5307,7405.0
2022-09-29 15:20:00,468.17,468.46,467.26,467.7,15744.0,447.4638,447.7409,446.594,447.0146,15744.0
2022-09-29 15:30:00,467.76,470.74,467.76,469.81,10167.0,447.0719,449.9201,447.0719,449.0312,10167.0
2022-09-29 15:40:00,469.76,470.37,469.32,469.61,15354.0,448.9835,449.5665,448.5629,448.8401,15354.0
2022-09-29 15:50:00,469.65,471.63,469.38,470.86,83736.0,448.8783,450.7707,448.6203,450.0348,83736.0
2022-09-30 09:30:00,466.5,472.19,466.5,468.89,39449.0,445.8676,451.306,445.8676,448.1519,39449.0
2022-09-30 09:40:00,469.05,471.44,467.37,467.37,9029.0,448.3049,450.5891,446.6992,446.6992,9029.0
2022-09-30 09:50:00,467.01,468.72,466.53,467.35,17223.0,446.3551,447.9894,445.8963,446.68,17223.0
2022-09-30 10:00:00,468.18,471.35,467.79,471.02,10948.0,447.4733,450.5031,447.1006,450.1877,10948.0
2022-09-30 10:10:00,470.75,470.92,469.46,470.35,25434.0,449.9297,450.0921,448.6967,449.5474,25434.0
2022-09-30 10:20:00,470.42,471.04,469.83,470.82,8647.0,449.6143,450.2068,449.0504,449.9966,8647.0
2022-09-30 10:30:00,470.77,471.84,470.56,471.83,15113.0,449.9488,450.9715,449.7481,450.9619,15113.0
2022-09-30 10:40:00,471.72,471.94,470.18,470.18,7370.0,450.8568,451.067,449.3849,449.3849,7370.0
2022-09-30 10:50:00,470.51,471.13,470.01,470.3,7219.0,449.7003,450.2929,449.2224,449.4996,7219.0
2022-09-30 11:00:00,470.45,472.35,470.17,472.05,11195.0,449.6429,451.4589,449.3753,451.1722,11195.0
2022-09-30 11:10:00,472.19,473.41,471.67,472.01,16349.0,451.306,452.472,450.809,451.1339,16349.0
2022-09-30 11:20:00,472.19,473.76,472.11,473.76,16690.0,451.306,452.8065,451.2295,452.8065,16690.0
2022-09-30 11:30:00,473.65,474.0,473.05,473.14,8253.0,452.7014,453.0359,452.1279,452.214,8253.0
2022-09-30 11:40:00,472.97,472.97,470.19,470.33,4882.0,452.0515,452.0515,449.3944,449.5282,4882.0
2022-09-30 11:50:00,470.25,470.7,470.0,470.7,6179.0,449.4518,449.8819,449.2128,449.8819,6179.0
2022-09-30 12:00:00,470.63,470.67,469.63,470.13,8062.0,449.815,449.8532,448.8592,449.3371,8062.0
2022-09-30 12:10:00,470.25,471.28,469.94,471.2,7086.0,449.4518,450.4362,449.1555,450.3598,7086.0
2022-09-30 12:20:00,471.11,471.73,469.99,471.03,14819.0,450.2737,450.8663,449.2033,450.1973,14819.0
2022-09-30 12:30:00,471.22,471.7,470.88,471.49,8125.0,450.3789,450.8376,450.0539,450.6369,8125.0
2022-09-30 12:40:00,471.68,472.17,471.51,472.06,5235.0,450.8185,451.2869,450.6561,451.1817,5235.0
2022-09-30 12:50:00,472.0,472.21,471.41,471.56,9763.0,451.1244,451.3251,450.5605,450.7038,9763.0
2022-09-30 13:00:00,471.48,472.43,471.03,472.25,8525.0,450.6274,451.5354,450.1973,451.3633,8525.0
2022-09-30 13:10:00,472.06,472.61,471.13,471.55,5065.0,451.1817,451.7074,450.2929,450.6943,5065.0
2022-09-30 13:20:00,471.67,472.29,471.11,472.06,10268.0,450.809,451.4016,450.2737,451.1817,10268.0
2022-09-30 13:30:00,472.06,472.22,470.82,471.46,8518.0,451.1817,451.3346,449.9966,450.6083,8518.0
2022-09-30 13:40:00,471.25,471.72,470.61,470.64,6664.0,450.4076,450.8568,449.7959,449.8245,6664.0
2022-09-30 13:50:00,470.59,471.9,470.46,471.45,12723.0,449.7767,451.0288,449.6525,450.5987,12723.0
2022-09-30 14:00:00,470.62,471.4,469.97,470.05,5573.0,449.8054,450.5509,449.1842,449.2606,5573.0
2022-09-30 14:10:00,470.07,471.41,470.07,470.73,7428.0,449.2797,450.5605,449.2797,449.9105,7428.0
2022-09-30 14:20:00,470.96,471.22,469.82,470.21,13433.0,450.1304,450.3789,449.0408,449.4135,13433.0
2022-09-30 14:30:00,470.27,470.81,469.33,469.47,10845.0,449.4709,449.987,448.5725,448.7063,10845.0
2022-09-30 14:40:00,469.47,469.61,468.13,469.21,6430.0,448.7063,448.8401,447.4255,448.4578,6430.0
2022-09-30 14:50:00,469.29,469.64,468.35,468.68,6581.0,448.5342,448.8688,447.6358,447.9512,6581.0
2022-09-30 15:00:00,468.68,470.21,468.68,469.37,6042.0,447.9512,449.4135,447.9512,448.6107,6042.0
2022-09-30 15:10:00,469.55,470.02,468.65,469.7,11081.0,448.7827,449.232,447.9225,448.9261,11081.0
2022-09-30 15:20:00,469.89,471.5,469.55,471.5,25756.0,449.1077,450.6465,448.7827,450.6465,25756.0
2022-09-30 15:30:00,471.35,472.22,469.94,471.13,15841.0,450.5031,451.3346,449.1555,450.2929,15841.0
2022-09-30 15:40:00,470.71,471.63,470.65,471.18,35538.0,449.8914,450.7707,449.8341,450.3406,35538.0
2022-09-30 15:50:00,471.02,471.31,470.05,470.78,161475.0,450.1877,450.4649,449.2606,449.9583,161475.0
2022-10-03 09:30:00,476.44,481.63,476.44,479.95,37621.0,455.368,460.3285,455.368,458.7228,37621.0
2022-10-03 09:40:00,480.06,480.27,476.55,476.69,10438.0,458.8279,459.0286,455.4731,455.607,10438.0
2022-10-03 09:50:00,476.56,476.86,474.0,474.0,7065.0,455.4827,455.7694,453.0359,453.0359,7065.0
2022-10-03 10:00:00,475.11,480.63,475.04,480.63,10793.0,454.0968,459.3727,454.0299,459.3727,10793.0
2022-10-03 10:10:00,480.26,480.89,479.18,480.31,9291.0,459.0191,459.6212,457.9868,459.0668,9291.0
2022-10-03 10:20:00,481.04,482.18,480.4,480.4,4278.0,459.7646,460.8541,459.1529,459.1529,4278.0
2022-10-03 10:30:00,479.9,480.12,477.68,477.97,3939.0,458.675,458.8852,456.5532,456.8303,3939.0
2022-10-03 10:40:00,477.97,481.2,477.9,481.1,7563.0,456.8303,459.9175,456.7634,459.8219,7563.0
2022-10-03 10:50:00,481.11,482.38,481.0,481.69,9040.0,459.8315,461.0453,459.7263,460.3858,9040.0
2022-10-03 11:00:00,481.9,484.59,481.85,484.59,13655.0,460.5865,463.1575,460.5387,463.1575,13655.0
2022-10-03 11:10:00,484.54,485.88,484.52,484.87,13061.0,463.1098,464.3905,463.0906,463.4252,13061.0
2022-10-03 11:20:00,484.85,485.09,484.13,484.14,5734.0,463.4061,463.6354,462.7179,462.7275,5734.0
2022-10-03 11:30:00,484.54,485.65,484.38,484.86,11030.0,463.1098,464.1707,462.9568,463.4156,11030.0
2022-10-03 11:40:00,485.35,485.88,484.49,485.88,10471.0,463.8839,464.3905,463.062,464.3905,10471.0
2022-10-03 11:50:00,486.08,486.54,485.3,486.35,13258.0,464.5816,465.0213,463.8361,464.8397,13258.0
2022-10-03 12:00:00,486.53,487.3,485.11,487.3,7336.0,465.0117,465.7477,463.6546,465.7477,7336.0
2022-10-03 12:10:00,487.1,487.3,486.55,486.81,6879.0,465.5565,465.7477,465.0309,465.2794,6879.0
2022-10-03 12:20:00,486.92,487.08,485.0,485.42,38380.0,465.3845,465.5374,463.5494,463.9508,38380.0
2022-10-03 12:30:00,485.27,486.02,484.41,484.99,20887.0,463.8075,464.5243,462.9855,463.5399,20887.0
2022-10-03 12:40:00,484.87,485.55,484.78,485.02,5879.0,463.4252,464.0751,463.3391,463.5685,5879.0
2022-10-03 12:50:00,485.19,485.66,484.24,485.66,7924.0,463.731,464.1802,462.823,464.1802,7924.0
2022-10-03 13:00:00,485.68,487.03,485.09,487.03,11605.0,464.1993,465.4896,463.6354,465.4896,11605.0
2022-10-03 13:10:00,486.91,487.03,484.97,485.87,6074.0,465.3749,465.4896,463.5207,464.3809,6074.0
2022-10-03 13:20:00,486.02,486.34,484.66,484.89,8033.0,464.5243,464.8302,463.2245,463.4443,8033.0
2022-10-03 13:30:00,485.31,486.69,485.14,485.85,4515.0,463.8457,465.1647,463.6832,464.3618,4515.0
2022-10-03 13:40:00,485.85,487.03,485.69,486.41,13451.0,464.3618,465.4896,464.2089,464.8971,13451.0
2022-10-03 13:50:00,486.55,486.66,485.55,485.56,5301.0,465.0309,465.136,464.0751,464.0846,5301.0
2022-10-03 14:00:00,486.01,488.33,486.01,487.49,4950.0,464.5147,466.7321,464.5147,465.9293,4950.0
2022-10-03 14:10:00,487.81,488.16,487.44,487.44,2900.0,466.2351,466.5697,465.8815,465.8815,2900.0
2022-10-03 14:20:00,487.39,488.62,487.24,488.43,7687.0,465.8337,467.0093,465.6903,466.8277,7687.0
2022-10-03 14:30:00,488.42,488.99,488.06,488.66,7445.0,466.8182,467.3629,466.4741,467.0475,7445.0
2022-10-03 14:40:00,488.66,489.11,488.49,488.9,3931.0,467.0475,467.4776,466.8851,467.2769,3931.0
2022-10-03 14:50:00,489.1,489.93,488.74,489.43,8255.0,467.4681,468.2614,467.124,467.7835,8255.0
2022-10-03 15:00:00,489.37,489.77,488.81,489.23,8565.0,467.7261,468.1084,467.1909,467.5923,8565.0
2022-10-03 15:10:00,489.15,489.17,487.34,488.52,12065.0,467.5159,467.535,465.7859,466.9137,12065.0
2022-10-03 15:20:00,488.37,488.69,487.84,487.88,13614.0,466.7704,467.0762,466.2638,466.302,13614.0
2022-10-03 15:30:00,487.6,488.51,487.24,487.24,16607.0,466.0344,466.9042,465.6903,465.6903,16607.0
2022-10-03 15:40:00,487.33,487.5,485.65,485.75,15418.0,465.7764,465.9388,464.1707,464.2662,15418.0
2022-10-03 15:50:00,485.73,485.98,484.94,485.64,73108.0,464.2471,464.4861,463.4921,464.1611,73108.0
2022-10-04 09:30:00,488.42,492.78,487.01,492.21,22377.0,466.8182,470.9853,465.4705,470.4405,22377.0
2022-10-04 09:40:00,492.24,494.0,491.77,493.95,7508.0,470.4692,472.1514,470.02,472.1036,7508.0
2022-10-04 09:50:00,494.37,495.27,493.34,495.27,5311.0,472.505,473.3652,471.5206,473.3652,5311.0
2022-10-04 10:00:00,496.0,497.12,495.18,495.51,6294.0,474.0629,475.1334,473.2792,473.5946,6294.0
2022-10-04 10:10:00,495.18,495.97,495.13,495.45,4109.0,473.2792,474.0342,473.2314,473.5372,4109.0
2022-10-04 10:20:00,495.35,495.4,493.68,494.1,8709.0,473.4417,473.4894,471.8455,472.2469,8709.0
2022-10-04 10:30:00,494.16,495.06,494.07,494.09,10781.0,472.3043,473.1645,472.2183,472.2374,10781.0
2022-10-04 10:40:00,494.43,494.43,489.45,491.16,23335.0,472.5623,472.5623,467.8026,469.437,23335.0
2022-10-04 10:50:00,490.98,492.37,490.03,491.92,9025.0,469.2649,470.5935,468.3569,470.1634,9025.0
2022-10-04 11:00:00,492.06,493.1,491.4,492.76,12455.0,470.2972,471.2912,469.6664,470.9662,12455.0
2022-10-04 11:10:00,492.32,493.17,491.69,493.09,11522.0,470.5457,471.3581,469.9435,471.2816,11522.0
2022-10-04 11:20:00,493.3,493.98,492.23,493.06,20208.0,471.4823,472.1322,470.4596,471.2529,20208.0
2022-10-04 11:30:00,493.24,493.37,490.83,492.16,7792.0,471.425,471.5492,469.1216,470.3927,7792.0
2022-10-04 11:40:00,492.11,492.44,490.72,491.51,11011.0,470.345,470.6604,469.0164,469.7715,11011.0
2022-10-04 11:50:00,491.62,492.22,490.59,490.67,5162.0,469.8766,470.4501,468.8922,468.9686,5162.0
2022-10-04 12:00:00,491.03,491.27,490.14,490.53,5504.0,469.3127,469.5421,468.4621,468.8348,5504.0
2022-10-04 12:10:00,490.6,491.54,490.59,490.84,4052.0,468.9017,469.8002,468.8922,469.1311,4052.0
2022-10-04 12:20:00,490.98,492.62,490.3,491.87,6857.0,469.2649,470.8324,468.615,470.1156,6857.0
2022-10-04 12:30:00,491.73,492.4,491.55,492.37,3922.0,469.9818,470.6221,469.8097,470.5935,3922.0
2022-10-04 12:40:00,492.06,492.06,490.38,490.41,5655.0,470.2972,470.2972,468.6915,468.7201,5655.0
2022-10-04 12:50:00,490.24,490.76,489.61,490.43,6999.0,468.5577,469.0547,467.9555,468.7393,6999.0
2022-10-04 13:00:00,490.46,490.82,489.88,490.09,7790.0,468.7679,469.112,468.2136,468.4143,7790.0
2022-10-04 13:10:00,490.29,490.36,489.25,489.29,4359.0,468.6054,468.6724,467.6114,467.6497,4359.0
2022-10-04 13:20:00,489.13,490.54,488.52,490.43,50365.0,467.4968,468.8444,466.9137,468.7393,50365.0
2022-10-04 13:30:00,490.28,491.0,489.33,489.33,7064.0,468.5959,469.284,467.6879,467.6879,7064.0
2022-10-04 13:40:00,489.48,489.71,488.83,489.11,11375.0,467.8313,468.0511,467.21,467.4776,11375.0
2022-10-04 13:50:00,489.09,489.97,489.09,489.44,7866.0,467.4585,468.2996,467.4585,467.793,7866.0
2022-10-04 14:00:00,489.45,489.72,489.05,489.53,17103.0,467.8026,468.0607,467.4203,467.8791,17103.0
2022-10-04 14:10:00,489.53,489.53,488.14,488.14,6690.0,467.8791,467.8791,466.5505,466.5505,6690.0
2022-10-04 14:20:00,488.24,488.4,487.26,487.4,19551.0,466.6461,466.799,465.7095,465.8433,19551.0
2022-10-04 14:30:00,487.23,488.21,487.23,487.54,4439.0,465.6808,466.6174,465.6808,465.9771,4439.0
2022-10-04 14:40:00,487.7,489.16,487.7,488.78,8563.0,466.13,467.5254,466.13,467.1622,8563.0
2022-10-04 14:50:00,488.96,489.35,488.6,488.86,13633.0,467.3343,467.707,466.9902,467.2387,13633.0
2022-10-04 15:00:00,488.84,488.93,487.75,488.0,21020.0,467.2196,467.3056,466.1778,466.4167,21020.0
2022-10-04 15:10:00,487.64,488.56,487.11,488.15,9676.0,466.0727,466.952,465.5661,466.5601,9676.0
2022-10-04 15:20:00,488.25,489.09,487.83,489.04,12493.0,466.6557,467.4585,466.2543,467.4107,12493.0
2022-10-04 15:30:00,488.78,491.63,488.68,491.06,10190.0,467.1622,469.8862,467.0667,469.3414,10190.0
2022-10-04 15:40:00,491.18,491.46,490.68,491.37,21097.0,469.4561,469.7237,468.9782,469.6377,21097.0
2022-10-04 15:50:00,491.95,492.03,489.91,490.6,119253.0,470.192,470.2685,468.2423,468.9017,119253.0
2022-10-05 09:30:00,487.0,488.98,485.94,487.64,20450.0,465.461,467.3534,464.4478,466.0727,20450.0
2022-10-05 09:40:00,487.69,488.53,486.14,487.34,7060.0,466.1204,466.9233,464.639,465.7859,7060.0
2022-10-05 09:50:00,486.64,487.33,485.37,485.56,5413.0,465.1169,465.7764,463.9031,464.0846,5413.0
2022-10-05 10:00:00,485.65,485.65,483.23,483.46,10307.0,464.1707,464.1707,461.8577,462.0775,10307.0
2022-10-05 10:10:00,483.1,483.32,480.72,480.99,9627.0,461.7334,461.9437,459.4587,459.7168,9627.0
2022-10-05 10:20:00,480.81,484.06,480.68,483.03,5089.0,459.5447,462.651,459.4205,461.6665,5089.0
2022-10-05 10:30:00,482.9,483.97,482.83,483.23,6265.0,461.5423,462.565,461.4754,461.8577,6265.0
2022-10-05 10:40:00,483.07,484.1,482.86,483.33,4894.0,461.7048,462.6892,461.5041,461.9533,4894.0
2022-10-05 10:50:00,483.48,484.16,482.88,482.93,7859.0,462.0966,462.7466,461.5232,461.571,7859.0
2022-10-05 11:00:00,483.2,485.19,483.09,484.41,4669.0,461.829,463.731,461.7239,462.9855,4669.0
2022-10-05 11:10:00,484.18,485.0,484.11,485.0,3383.0,462.7657,463.5494,462.6988,463.5494,3383.0
2022-10-05 11:20:00,484.81,485.09,484.18,484.37,4484.0,463.3678,463.6354,462.7657,462.9473,4484.0
2022-10-05 11:30:00,484.53,485.66,483.46,485.5,13878.0,463.1002,464.1802,462.0775,464.0273,13878.0
2022-10-05 11:40:00,485.62,485.62,484.95,484.95,3715.0,464.142,464.142,463.5016,463.5016,3715.0
2022-10-05 11:50:00,485.01,485.68,484.89,485.01,5966.0,463.559,464.1993,463.4443,463.559,5966.0
2022-10-05 12:00:00,484.97,484.99,483.84,484.77,2707.0,463.5207,463.5399,462.4407,463.3296,2707.0
2022-10-05 12:10:00,484.86,485.62,484.86,485.58,3072.0,463.4156,464.142,463.4156,464.1038,3072.0
2022-10-05 12:20:00,485.47,485.98,485.38,485.56,3100.0,463.9986,464.4861,463.9126,464.0846,3100.0
2022-10-05 12:30:00,485.16,485.78,484.94,485.57,3721.0,463.7023,464.2949,463.4921,464.0942,3721.0
2022-10-05 12:40:00,485.5,486.54,484.82,486.54,1673.0,464.0273,465.0213,463.3774,465.0213,1673.0
2022-10-05 12:50:00,486.69,486.71,486.22,486.43,1701.0,465.1647,465.1838,464.7155,464.9162,1701.0
2022-10-05 13:00:00,486.13,486.72,485.9,486.28,2546.0,464.6294,465.1933,464.4096,464.7728,2546.0
2022-10-05 13:10:00,485.95,486.27,485.5,485.83,6258.0,464.4574,464.7632,464.0273,464.3427,6258.0
2022-10-05 13:20:00,485.93,486.65,485.44,485.44,3753.0,464.4383,465.1264,463.97,463.97,3753.0
2022-10-05 13:30:00,485.62,485.62,485.15,485.5,4432.0,464.142,464.142,463.6928,464.0273,4432.0
2022-10-05 13:40:00,485.45,485.51,485.0,485.46,8256.0,463.9795,464.0369,463.5494,463.9891,8256.0
2022-10-05 13:50:00,485.11,485.26,483.9,483.94,4864.0,463.6546,463.7979,462.4981,462.5363,4864.0
2022-10-05 14:00:00,484.11,486.27,484.03,486.0,7801.0,462.6988,464.7632,462.6223,464.5052,7801.0
2022-10-05 14:10:00,486.0,487.91,486.0,487.91,5598.0,464.5052,466.3307,464.5052,466.3307,5598.0
2022-10-05 14:20:00,488.04,488.45,487.32,487.5,6532.0,466.455,466.8468,465.7668,465.9388,6532.0
2022-10-05 14:30:00,487.21,487.85,487.19,487.3,5030.0,465.6617,466.2734,465.6426,465.7477,5030.0
2022-10-05 14:40:00,487.6,487.95,487.48,487.61,2928.0,466.0344,466.3689,465.9197,466.044,2928.0
2022-10-05 14:50:00,487.5,488.42,487.37,488.19,5639.0,465.9388,466.8182,465.8146,466.5983,5639.0
2022-10-05 15:00:00,488.67,489.1,487.96,488.07,5058.0,467.0571,467.4681,466.3785,466.4836,5058.0
2022-10-05 15:10:00,488.12,489.31,488.0,489.25,4533.0,466.5314,467.6688,466.4167,467.6114,4533.0
2022-10-05 15:20:00,488.93,489.35,488.84,489.13,7247.0,467.3056,467.707,467.2196,467.4968,7247.0
2022-10-05 15:30:00,489.29,489.5,487.48,487.65,5630.0,467.6497,467.8504,465.9197,466.0822,5630.0
2022-10-05 15:40:00,487.45,487.46,486.39,486.39,13851.0,465.8911,465.9006,464.8779,464.8779,13851.0
2022-10-05 15:50:00,486.22,486.22,483.63,484.28,44272.0,464.7155,464.7155,462.24,462.8613,44272.0
2022-10-06 09:30:00,483.72,485.79,482.09,484.41,11419.0,462.326,464.3045,460.7681,462.9855,11419.0
2022-10-06 09:40:00,484.73,486.3,484.73,484.89,2489.0,463.2914,464.7919,463.2914,463.4443,2489.0
2022-10-06 09:50:00,484.93,486.26,483.22,483.91,4346.0,463.4825,464.7537,461.8481,462.5076,4346.0
2022-10-06 10:00:00,483.22,484.92,483.22,483.99,5874.0,461.8481,463.473,461.8481,462.5841,5874.0
2022-10-06 10:10:00,483.71,484.73,483.07,484.04,6168.0,462.3165,463.2914,461.7048,462.6319,6168.0
2022-10-06 10:20:00,484.54,484.54,481.64,481.64,6535.0,463.1098,463.1098,460.338,460.338,6535.0
2022-10-06 10:30:00,481.55,482.67,480.99,481.97,4412.0,460.252,461.3225,459.7168,460.6534,4412.0
2022-10-06 10:40:00,482.35,484.18,482.09,484.02,5314.0,461.0166,462.7657,460.7681,462.6128,5314.0
2022-10-06 10:50:00,483.97,485.18,483.94,484.37,8076.0,462.565,463.7215,462.5363,462.9473,8076.0
2022-10-06 11:00:00,484.23,484.75,482.62,483.25,4364.0,462.8135,463.3105,461.2747,461.8768,4364.0
2022-10-06 11:10:00,483.46,484.67,482.68,484.45,3970.0,462.0775,463.234,461.332,463.0237,3970.0
2022-10-06 11:20:00,484.39,484.83,483.93,484.1,2400.0,462.9664,463.3869,462.5267,462.6892,2400.0
2022-10-06 11:30:00,483.8,484.92,483.64,483.66,10270.0,462.4025,463.473,462.2496,462.2687,10270.0
2022-10-06 11:40:00,483.61,484.13,483.61,484.13,1123.0,462.2209,462.7179,462.2209,462.7179,1123.0
2022-10-06 11:50:00,484.07,484.82,482.71,482.79,2842.0,462.6605,463.3774,461.3607,461.4372,2842.0
2022-10-06 12:00:00,482.64,483.43,482.1,482.1,1740.0,461.2938,462.0489,460.7777,460.7777,1740.0
2022-10-06 12:10:00,482.03,482.59,481.66,481.68,1538.0,460.7108,461.246,460.3571,460.3763,1538.0
2022-10-06 12:20:00,482.32,483.33,482.23,483.26,839.0,460.9879,461.9533,460.9019,461.8864,839.0
2022-10-06 12:30:00,483.56,483.94,483.21,483.94,2152.0,462.1731,462.5363,461.8386,462.5363,2152.0
2022-10-06 12:40:00,483.81,484.66,483.55,484.46,2700.0,462.412,463.2245,462.1635,463.0333,2700.0
2022-10-06 12:50:00,484.13,484.13,483.41,484.05,2357.0,462.7179,462.7179,462.0297,462.6414,2357.0
2022-10-06 13:00:00,484.23,485.17,484.02,484.65,12032.0,462.8135,463.7119,462.6128,463.2149,12032.0
2022-10-06 13:10:00,484.53,486.19,484.53,485.35,2154.0,463.1002,464.6868,463.1002,463.8839,2154.0
2022-10-06 13:20:00,485.67,485.97,485.12,485.12,2939.0,464.1898,464.4765,463.6641,463.6641,2939.0
2022-10-06 13:30:00,485.12,485.12,483.97,484.06,1101.0,463.6641,463.6641,462.565,462.651,1101.0
2022-10-06 13:40:00,484.39,484.96,484.28,484.84,1471.0,462.9664,463.5112,462.8613,463.3965,1471.0
2022-10-06 13:50:00,485.0,485.41,484.8,485.12,3310.0,463.5494,463.9413,463.3583,463.6641,3310.0
2022-10-06 14:00:00,485.03,485.03,484.29,484.52,3264.0,463.5781,463.5781,462.8708,463.0906,3264.0
2022-10-06 14:10:00,484.36,484.61,483.7,483.96,4561.0,462.9377,463.1767,462.3069,462.5554,4561.0
2022-10-06 14:20:00,483.99,484.84,483.99,484.62,3951.0,462.5841,463.3965,462.5841,463.1862,3951.0
2022-10-06 14:30:00,484.66,485.85,484.66,485.85,6357.0,463.2245,464.3618,463.2245,464.3618,6357.0
2022-10-06 14:40:00,485.85,486.14,485.1,485.24,18555.0,464.3618,464.639,463.645,463.7788,18555.0
2022-10-06 14:50:00,485.2,485.91,484.66,485.72,12514.0,463.7406,464.4192,463.2245,464.2376,12514.0
2022-10-06 15:00:00,485.87,485.87,484.26,484.45,5835.0,464.3809,464.3809,462.8421,463.0237,5835.0
2022-10-06 15:10:00,484.26,484.53,483.42,483.96,5451.0,462.8421,463.1002,462.0393,462.5554,5451.0
2022-10-06 15:20:00,484.0,485.69,484.0,485.69,7243.0,462.5936,464.2089,462.5936,464.2089,7243.0
2022-10-06 15:30:00,485.9,485.9,485.07,485.57,9730.0,464.4096,464.4096,463.6163,464.0942,9730.0
2022-10-06 15:40:00,485.42,485.63,484.78,485.18,13614.0,463.9508,464.1516,463.3391,463.7215,13614.0
2022-10-06 15:50:00,485.3,485.61,484.51,485.04,73395.0,463.8361,464.1324,463.0811,463.5876,73395.0
2022-10-07 09:30:00,485.16,486.88,483.1,484.93,9549.0,463.7023,465.3463,461.7334,463.4825,9549.0
2022-10-07 09:40:00,485.0,485.92,483.02,485.33,17528.0,463.5494,464.4287,461.657,463.8648,17528.0
2022-10-07 09:50:00,485.15,487.6,484.97,485.84,7503.0,463.6928,466.0344,463.5207,464.3523,7503.0
2022-10-07 10:00:00,485.64,486.27,483.88,484.48,19494.0,464.1611,464.7632,462.479,463.0524,19494.0
2022-10-07 10:10:00,484.54,486.59,484.53,486.28,8300.0,463.1098,465.0691,463.1002,464.7728,8300.0
2022-10-07 10:20:00,486.13,489.07,486.07,488.64,12918.0,464.6294,467.4394,464.5721,467.0284,12918.0
2022-10-07 10:30:00,488.74,488.98,487.74,488.19,11495.0,467.124,467.3534,466.1682,466.5983,11495.0
2022-10-07 10:40:00,488.16,490.37,488.15,489.79,5830.0,466.5697,468.6819,466.5601,468.1276,5830.0
2022-10-07 10:50:00,489.38,490.28,488.79,490.23,7882.0,467.7357,468.5959,467.1718,468.5481,7882.0
2022-10-07 11:00:00,490.35,492.13,490.34,492.13,8855.0,468.6628,470.3641,468.6532,470.3641,8855.0
2022-10-07 11:10:00,491.85,492.73,491.15,491.24,11835.0,470.0965,470.9375,469.4274,469.5134,11835.0
2022-10-07 11:20:00,491.31,492.34,491.26,492.01,9257.0,469.5803,470.5648,469.5325,470.2494,9257.0
2022-10-07 11:30:00,492.14,492.15,491.46,492.13,7833.0,470.3736,470.3832,469.7237,470.3641,7833.0
2022-10-07 11:40:00,491.93,492.48,491.4,491.66,5934.0,470.1729,470.6986,469.6664,469.9149,5934.0
2022-10-07 11:50:00,491.6,492.06,491.42,491.94,3727.0,469.8575,470.2972,469.6855,470.1825,3727.0
2022-10-07 12:00:00,491.83,491.83,490.85,491.66,8617.0,470.0773,470.0773,469.1407,469.9149,8617.0
2022-10-07 12:10:00,492.0,492.71,491.88,491.93,5983.0,470.2398,470.9184,470.1251,470.1729,5983.0
2022-10-07 12:20:00,492.1,492.71,491.01,491.09,13451.0,470.3354,470.9184,469.2936,469.3701,13451.0
2022-10-07 12:30:00,491.29,492.66,491.13,491.72,10185.0,469.5612,470.8706,469.4083,469.9722,10185.0
2022-10-07 12:40:00,491.75,491.75,490.85,491.19,2985.0,470.0009,470.0009,469.1407,469.4656,2985.0
2022-10-07 12:50:00,491.18,491.49,490.47,491.01,4557.0,469.4561,469.7524,468.7775,469.2936,4557.0
2022-10-07 13:00:00,490.95,491.15,490.21,490.75,4636.0,469.2363,469.4274,468.529,469.0451,4636.0
2022-10-07 13:10:00,490.71,491.45,490.56,491.39,5409.0,469.0069,469.7141,468.8635,469.6568,5409.0
2022-10-07 13:20:00,491.47,493.36,491.47,492.77,5116.0,469.7333,471.5397,469.7333,470.9758,5116.0
2022-10-07 13:30:00,492.11,493.45,492.11,493.45,3240.0,470.345,471.6257,470.345,471.6257,3240.0
2022-10-07 13:40:00,493.76,494.45,493.48,493.87,6942.0,471.922,472.5815,471.6544,472.0271,6942.0
2022-10-07 13:50:00,494.04,494.99,494.04,494.87,8245.0,472.1896,473.0976,472.1896,472.9829,8245.0
2022-10-07 14:00:00,494.79,496.52,494.34,495.96,38355.0,472.9064,474.5599,472.4763,474.0247,38355.0
2022-10-07 14:10:00,495.67,495.67,494.36,494.36,19599.0,473.7475,473.7475,472.4954,472.4954,19599.0
2022-10-07 14:20:00,494.33,494.57,493.55,493.55,9504.0,472.4668,472.6962,471.7213,471.7213,9504.0
2022-10-07 14:30:00,493.41,494.27,492.83,493.9,11425.0,471.5875,472.4094,471.0331,472.0558,11425.0
2022-10-07 14:40:00,494.12,494.36,493.12,493.88,15851.0,472.2661,472.4954,471.3103,472.0367,15851.0
2022-10-07 14:50:00,494.29,495.36,494.17,494.42,29123.0,472.4285,473.4512,472.3138,472.5528,29123.0
2022-10-07 15:00:00,494.37,495.01,493.81,493.81,8058.0,472.505,473.1167,471.9698,471.9698,8058.0
2022-10-07 15:10:00,494.03,494.22,492.98,493.0,12699.0,472.18,472.3616,471.1765,471.1956,12699.0
2022-10-07 15:20:00,492.95,493.21,491.25,491.74,26827.0,471.1478,471.3963,469.523,469.9913,26827.0
2022-10-07 15:30:00,491.84,494.34,490.55,494.34,23096.0,470.0869,472.4763,468.854,472.4763,23096.0
2022-10-07 15:40:00,493.88,495.63,493.88,494.27,27480.0,472.0367,473.7093,472.0367,472.4094,27480.0
2022-10-07 15:50:00,494.42,496.5,494.24,496.02,122140.0,472.5528,474.5408,472.3807,474.082,122140.0
2022-10-10 09:30:00,498.82,507.42,498.82,505.53,34690.0,476.7582,484.9778,476.7582,483.1714,34690.0
2022-10-10 09:40:00,505.7,507.14,503.18,503.46,12159.0,483.3339,484.7102,480.9254,481.193,12159.0
2022-10-10 09:50:00,503.74,504.15,499.99,500.0,8037.0,481.4606,481.8524,477.8764,477.886,8037.0
2022-10-10 10:00:00,499.75,500.3,498.55,499.0,13490.0,477.6471,478.1727,476.5001,476.9302,13490.0
2022-10-10 10:10:00,498.85,500.03,498.3,498.42,10718.0,476.7869,477.9147,476.2612,476.3759,10718.0
2022-10-10 10:20:00,498.74,501.35,498.74,501.35,10795.0,476.6817,479.1763,476.6817,479.1763,10795.0
2022-10-10 10:30:00,501.49,502.79,499.42,499.47,23629.0,479.3101,480.5526,477.3316,477.3794,23629.0
2022-10-10 10:40:00,499.88,500.37,498.6,498.61,7511.0,477.7713,478.2396,476.5479,476.5575,7511.0
2022-10-10 10:50:00,498.79,500.32,498.35,499.69,16106.0,476.7295,478.1918,476.309,477.5897,16106.0
2022-10-10 11:00:00,499.08,499.31,498.0,499.31,7797.0,477.0067,477.2265,475.9745,477.2265,7797.0
2022-10-10 11:10:00,499.02,501.62,498.85,501.62,13504.0,476.9493,479.4343,476.7869,479.4343,13504.0
2022-10-10 11:20:00,501.69,502.23,500.89,501.3,13830.0,479.5013,480.0174,478.7366,479.1285,13830.0
2022-10-10 11:30:00,501.04,501.57,500.47,500.47,11104.0,478.88,479.3866,478.3352,478.3352,11104.0
2022-10-10 11:40:00,500.77,502.05,500.4,501.78,13552.0,478.6219,479.8453,478.2683,479.5873,13552.0
2022-10-10 11:50:00,501.53,502.99,501.53,502.48,9441.0,479.3483,480.7438,479.3483,480.2563,9441.0
2022-10-10 12:00:00,502.59,504.55,502.13,502.69,27252.0,480.3614,482.2348,479.9218,480.457,27252.0
2022-10-10 12:10:00,502.68,503.68,502.28,502.5,18660.0,480.4475,481.4032,480.0652,480.2754,18660.0
2022-10-10 12:20:00,502.24,502.48,500.78,501.21,14322.0,480.0269,480.2563,478.6315,479.0425,14322.0
2022-10-10 12:30:00,501.48,501.65,500.02,500.78,4437.0,479.3005,479.463,477.9051,478.6315,4437.0
2022-10-10 12:40:00,500.98,500.98,499.99,499.99,5106.0,478.8227,478.8227,477.8764,477.8764,5106.0
2022-10-10 12:50:00,499.82,500.01,498.75,498.98,12546.0,477.714,477.8956,476.6913,476.9111,12546.0
2022-10-10 13:00:00,498.75,499.85,498.5,499.3,9679.0,476.6913,477.7426,476.4523,477.217,9679.0
2022-10-10 13:10:00,499.11,500.11,498.8,500.11,18717.0,477.0354,477.9911,476.7391,477.9911,18717.0
2022-10-10 13:20:00,500.41,500.61,499.34,499.45,4931.0,478.2779,478.469,477.2552,477.3603,4931.0
2022-10-10 13:30:00,499.23,501.38,499.06,501.26,15297.0,477.1501,479.205,476.9876,479.0903,15297.0
2022-10-10 13:40:00,501.52,503.25,500.32,502.81,19322.0,479.3388,480.9923,478.1918,480.5717,19322.0
2022-10-10 13:50:00,502.7,504.3,502.6,503.29,14675.0,480.4666,481.9958,480.371,481.0305,14675.0
2022-10-10 14:00:00,503.12,504.63,503.12,504.14,34926.0,480.868,482.3112,480.868,481.8429,34926.0
2022-10-10 14:10:00,504.15,504.75,503.86,504.63,31768.0,481.8524,482.4259,481.5753,482.3112,31768.0
2022-10-10 14:20:00,504.61,505.51,503.81,505.14,36443.0,482.2921,483.1523,481.5275,482.7987,36443.0
2022-10-10 14:30:00,505.11,508.18,504.79,508.11,52826.0,482.77,485.7042,482.4641,485.6373,52826.0
2022-10-10 14:40:00,507.79,508.2,506.92,507.13,47815.0,485.3315,485.7233,484.4999,484.7007,47815.0
2022-10-10 14:50:00,506.99,507.96,506.66,506.77,23932.0,484.5668,485.4939,484.2514,484.3566,23932.0
2022-10-10 15:00:00,506.43,506.98,505.75,506.7,34114.0,484.0316,484.5573,483.3817,484.2897,34114.0
2022-10-10 15:10:00,506.38,508.76,506.3,508.57,35629.0,483.9838,486.2586,483.9074,486.077,35629.0
2022-10-10 15:20:00,508.69,509.0,506.89,506.97,27306.0,486.1917,486.4879,484.4713,484.5477,27306.0
2022-10-10 15:30:00,507.0,508.75,506.62,508.13,41750.0,484.5764,486.249,484.2132,485.6564,41750.0
2022-10-10 15:40:00,508.07,508.07,505.92,506.05,28755.0,485.5991,485.5991,483.5442,483.6684,28755.0
2022-10-10 15:50:00,506.56,506.56,503.81,504.04,64898.0,484.1559,484.1559,481.5275,481.7473,64898.0
2022-10-11 09:30:00,504.13,506.23,503.26,504.03,15180.0,481.8333,483.8405,481.0018,481.7378,15180.0
2022-10-11 09:40:00,504.36,508.46,504.36,507.46,17531.0,482.0532,485.9718,482.0532,485.0161,17531.0
2022-10-11 09:50:00,507.0,508.39,506.47,507.96,11012.0,484.5764,485.9049,484.0698,485.4939,11012.0
2022-10-11 10:00:00,507.73,509.22,507.7,508.9,10438.0,485.2741,486.6982,485.2454,486.3924,10438.0
2022-10-11 10:10:00,508.85,510.3,507.66,509.79,9538.0,486.3446,487.7304,485.2072,487.243,9538.0
2022-10-11 10:20:00,510.2,510.44,509.34,510.05,6931.0,487.6349,487.8643,486.8129,487.4915,6931.0
2022-10-11 10:30:00,509.87,509.87,508.54,509.77,9192.0,487.3195,487.3195,486.0483,487.2239,9192.0
2022-10-11 10:40:00,509.96,512.19,509.84,512.19,5894.0,487.4055,489.5369,487.2908,489.5369,5894.0
2022-10-11 10:50:00,512.06,514.0,511.53,512.75,23517.0,489.4126,491.2668,488.906,490.0721,23517.0
2022-10-11 11:00:00,513.08,514.52,512.48,514.17,22591.0,490.3875,491.7638,489.814,491.4293,22591.0
2022-10-11 11:10:00,513.97,514.23,512.71,513.13,11171.0,491.2381,491.4866,490.0339,490.4353,11171.0
2022-10-11 11:20:00,513.12,513.12,510.44,510.98,10010.0,490.4257,490.4257,487.8643,488.3804,10010.0
2022-10-11 11:30:00,510.76,511.39,510.17,510.26,6546.0,488.1701,488.7722,487.6062,487.6922,6546.0
2022-10-11 11:40:00,510.16,512.06,509.97,511.85,8338.0,487.5966,489.4126,487.415,489.2119,8338.0
2022-10-11 11:50:00,511.49,511.58,510.0,510.95,6723.0,488.8678,488.9538,487.4437,488.3517,6723.0
2022-10-11 12:00:00,510.92,511.11,509.87,509.87,3717.0,488.323,488.5046,487.3195,487.3195,3717.0
2022-10-11 12:10:00,510.0,510.69,509.45,510.49,8306.0,487.4437,488.1032,486.918,487.912,8306.0
2022-10-11 12:20:00,510.33,512.6,510.33,512.08,8445.0,487.7591,489.9287,487.7591,489.4317,8445.0
2022-10-11 12:30:00,512.26,513.37,512.26,513.26,17227.0,489.6038,490.6647,489.6038,490.5595,17227.0
2022-10-11 12:40:00,513.07,513.66,512.86,513.38,7857.0,490.3779,490.9418,490.1772,490.6742,7857.0
2022-10-11 12:50:00,512.6,513.0,511.94,512.79,9705.0,489.9287,490.311,489.2979,490.1103,9705.0
2022-10-11 13:00:00,512.67,513.17,512.34,513.17,3817.0,489.9956,490.4735,489.6802,490.4735,3817.0
2022-10-11 13:10:00,513.05,513.2,512.01,512.55,6061.0,490.3588,490.5022,489.3648,489.8809,6061.0
2022-10-11 13:20:00,512.68,513.47,512.67,513.13,3215.0,490.0052,490.7602,489.9956,490.4353,3215.0
2022-10-11 13:30:00,513.48,514.46,513.48,513.97,13781.0,490.7698,491.7065,490.7698,491.2381,13781.0
2022-10-11 13:40:00,514.39,514.56,513.33,513.34,11273.0,491.6396,491.802,490.6264,490.636,11273.0
2022-10-11 13:50:00,513.17,513.39,511.64,511.99,18268.0,490.4735,490.6838,489.0112,489.3457,18268.0
2022-10-11 14:00:00,511.99,512.6,511.17,511.37,18601.0,489.3457,489.9287,488.562,488.7531,18601.0
2022-10-11 14:10:00,511.17,511.78,510.88,511.27,16684.0,488.562,489.145,488.2848,488.6575,16684.0
2022-10-11 14:20:00,511.04,511.89,510.37,511.89,14492.0,488.4377,489.2501,487.7974,489.2501,14492.0
2022-10-11 14:30:00,512.0,512.57,511.93,512.32,3292.0,489.3553,489.9,489.2884,489.6611,3292.0
2022-10-11 14:40:00,512.41,512.62,510.12,510.22,6834.0,489.7471,489.9478,487.5584,487.654,6834.0
2022-10-11 14:50:00,510.53,510.53,507.66,508.11,6330.0,487.9503,487.9503,485.2072,485.6373,6330.0
2022-10-11 15:00:00,507.86,508.23,507.15,507.15,4923.0,485.3984,485.752,484.7198,484.7198,4923.0
2022-10-11 15:10:00,507.3,507.51,506.3,506.92,8520.0,484.8631,485.0638,483.9074,484.4999,8520.0
2022-10-11 15:20:00,507.4,508.12,506.18,507.17,7149.0,484.9587,485.6469,483.7927,484.7389,7149.0
2022-10-11 15:30:00,506.89,507.46,505.77,507.34,8828.0,484.4713,485.0161,483.4008,484.9014,8828.0
2022-10-11 15:40:00,507.17,507.65,506.38,507.64,10988.0,484.7389,485.1977,483.9838,485.1881,10988.0
2022-10-11 15:50:00,507.58,507.84,506.58,507.07,59607.0,485.1307,485.3792,484.175,484.6433,59607.0
2022-10-12 09:30:00,508.13,508.14,502.59,505.4,41392.0,485.6564,485.666,480.3614,483.0472,41392.0
2022-10-12 09:40:00,504.82,505.76,502.41,502.43,3513.0,482.4928,483.3912,480.1894,480.2085,3513.0
2022-10-12 09:50:00,502.59,503.08,501.28,502.79,8614.0,480.3614,480.8298,479.1094,480.5526,8614.0
2022-10-12 10:00:00,502.66,504.08,501.54,501.54,15218.0,480.4283,481.7855,479.3579,479.3579,15218.0
2022-10-12 10:10:00,501.55,501.56,499.5,499.76,24613.0,479.3674,479.377,477.4081,477.6566,24613.0
2022-10-12 10:20:00,499.59,499.76,496.65,497.5,24314.0,477.4941,477.6566,474.6842,475.4966,24314.0
2022-10-12 10:30:00,497.66,501.16,497.65,499.82,17432.0,475.6495,478.9947,475.6399,477.714,17432.0
2022-10-12 10:40:00,499.59,500.82,499.48,500.82,3900.0,477.4941,478.6697,477.389,478.6697,3900.0
2022-10-12 10:50:00,500.84,502.04,500.61,501.41,8772.0,478.6888,479.8358,478.469,479.2336,8772.0
2022-10-12 11:00:00,501.54,502.4,501.22,501.45,6941.0,479.3579,480.1798,479.052,479.2719,6941.0
2022-10-12 11:10:00,501.36,501.71,500.35,500.96,14173.0,479.1858,479.5204,478.2205,478.8035,14173.0
2022-10-12 11:20:00,500.68,500.91,499.32,500.15,4201.0,478.5359,478.7557,477.2361,478.0294,4201.0
2022-10-12 11:30:00,500.4,500.4,498.68,499.08,11238.0,478.2683,478.2683,476.6244,477.0067,11238.0
2022-10-12 11:40:00,499.31,501.52,499.3,501.35,10281.0,477.2265,479.3388,477.217,479.1763,10281.0
2022-10-12 11:50:00,501.53,501.86,501.2,501.65,5645.0,479.3483,479.6637,479.0329,479.463,5645.0
2022-10-12 12:00:00,502.0,503.72,501.38,501.38,14539.0,479.7975,481.4415,479.205,479.205,14539.0
2022-10-12 12:10:00,501.56,502.09,501.18,501.64,2800.0,479.377,479.8836,479.0138,479.4535,2800.0
2022-10-12 12:20:00,501.77,502.11,501.08,501.23,3410.0,479.5777,479.9027,478.9182,479.0616,3410.0
2022-10-12 12:30:00,501.45,501.45,499.81,499.96,6279.0,479.2719,479.2719,477.7044,477.8478,6279.0
2022-10-12 12:40:00,500.25,500.85,500.19,500.85,5915.0,478.1249,478.6984,478.0676,478.6984,5915.0
2022-10-12 12:50:00,500.29,502.06,500.29,501.71,3448.0,478.1632,479.8549,478.1632,479.5204,3448.0
2022-10-12 13:00:00,501.71,502.09,501.05,502.03,4279.0,479.5204,479.8836,478.8896,479.8262,4279.0
2022-10-12 13:10:00,501.73,501.87,501.1,501.41,3927.0,479.5395,479.6733,478.9373,479.2336,3927.0
2022-10-12 13:20:00,501.63,501.98,501.2,501.81,2283.0,479.4439,479.7784,479.0329,479.6159,2283.0
2022-10-12 13:30:00,501.66,501.66,500.45,500.8,6803.0,479.4726,479.4726,478.3161,478.6506,6803.0
2022-10-12 13:40:00,500.8,501.9,500.68,501.74,5676.0,478.6506,479.702,478.5359,479.549,5676.0
2022-10-12 13:50:00,501.55,501.87,500.34,501.04,4307.0,479.3674,479.6733,478.211,478.88,4307.0
2022-10-12 14:00:00,501.07,502.46,500.6,501.14,11217.0,478.9087,480.2372,478.4595,478.9756,11217.0
2022-10-12 14:10:00,500.93,501.72,500.32,500.79,2699.0,478.7749,479.5299,478.1918,478.6411,2699.0
2022-10-12 14:20:00,500.57,500.91,499.86,500.82,3671.0,478.4308,478.7557,477.7522,478.6697,3671.0
2022-10-12 14:30:00,500.96,502.17,499.84,501.29,8996.0,478.8035,479.96,477.7331,479.1189,8996.0
2022-10-12 14:40:00,501.62,501.62,498.53,498.88,5500.0,479.4343,479.4343,476.481,476.8155,5500.0
2022-10-12 14:50:00,498.4,499.19,498.22,498.86,19457.0,476.3568,477.1118,476.1847,476.7964,19457.0
2022-10-12 15:00:00,498.81,498.99,498.12,498.62,8697.0,476.7486,476.9207,476.0891,476.567,8697.0
2022-10-12 15:10:00,498.62,498.67,497.16,498.03,10759.0,476.567,476.6148,475.1716,476.0031,10759.0
2022-10-12 15:20:00,497.92,498.02,496.05,496.06,22773.0,475.898,475.9936,474.1107,474.1203,22773.0
2022-10-12 15:30:00,496.17,497.11,495.37,495.56,27551.0,474.2254,475.1238,473.4608,473.6424,27551.0
2022-10-12 15:40:00,495.55,495.61,494.68,495.22,28685.0,473.6328,473.6902,472.8013,473.3174,28685.0
2022-10-12 15:50:00,495.12,495.12,492.2,492.37,97502.0,473.2218,473.2218,470.431,470.5935,97502.0
2022-10-13 09:30:00,488.09,497.26,486.38,496.86,36490.0,466.5028,475.2672,464.8684,474.8849,36490.0
2022-10-13 09:40:00,496.9,499.0,495.0,496.38,12206.0,474.9231,476.9302,473.1071,474.4261,12206.0
2022-10-13 09:50:00,496.21,497.55,494.31,495.25,8678.0,474.2636,475.5444,472.4477,473.3461,8678.0
2022-10-13 10:00:00,495.11,496.3,494.46,494.69,6340.0,473.2123,474.3496,472.591,472.8108,6340.0
2022-10-13 10:10:00,493.85,494.04,490.69,490.69,14840.0,472.008,472.1896,468.9878,468.9878,14840.0
2022-10-13 10:20:00,490.72,491.25,487.95,488.93,8390.0,469.0164,469.523,466.3689,467.3056,8390.0
2022-10-13 10:30:00,489.01,490.36,488.0,489.86,8948.0,467.3821,468.6724,466.4167,468.1945,8948.0
2022-10-13 10:40:00,489.64,490.05,488.15,489.69,7252.0,467.9842,468.3761,466.5601,468.032,7252.0
2022-10-13 10:50:00,489.53,490.67,488.34,490.34,6635.0,467.8791,468.9686,466.7417,468.6532,6635.0
2022-10-13 11:00:00,490.29,492.59,489.61,492.59,6353.0,468.6054,470.8037,467.9555,470.8037,6353.0
2022-10-13 11:10:00,491.61,493.8,490.28,492.36,9207.0,469.8671,471.9602,468.5959,470.5839,9207.0
2022-10-13 11:20:00,492.83,495.48,492.32,493.01,12282.0,471.0331,473.5659,470.5457,471.2051,12282.0
2022-10-13 11:30:00,493.69,495.9,493.34,494.11,17406.0,471.8551,473.9673,471.5206,472.2565,17406.0
2022-10-13 11:40:00,494.48,495.65,491.63,492.21,15923.0,472.6101,473.7284,469.8862,470.4405,15923.0
2022-10-13 11:50:00,491.4,491.97,490.61,491.04,9827.0,469.6664,470.2111,468.9113,469.3223,9827.0
2022-10-13 12:00:00,491.17,492.4,491.07,491.36,9131.0,469.4465,470.6221,469.351,469.6281,9131.0
2022-10-13 12:10:00,491.62,491.76,490.37,490.56,5766.0,469.8766,470.0104,468.6819,468.8635,5766.0
2022-10-13 12:20:00,490.45,491.28,489.39,489.58,10660.0,468.7584,469.5517,467.7453,467.9269,10660.0
2022-10-13 12:30:00,489.31,490.9,489.3,490.66,9913.0,467.6688,469.1885,467.6592,468.9591,9913.0
2022-10-13 12:40:00,490.89,495.51,490.89,495.21,37248.0,469.1789,473.5946,469.1789,473.3078,37248.0
2022-10-13 12:50:00,495.36,495.41,494.08,494.46,7870.0,473.4512,473.499,472.2278,472.591,7870.0
2022-10-13 13:00:00,494.45,495.32,494.44,494.62,10363.0,472.5815,473.413,472.5719,472.7439,10363.0
2022-10-13 13:10:00,494.34,495.8,494.14,495.79,18160.0,472.4763,473.8718,472.2852,473.8622,18160.0
2022-10-13 13:20:00,495.78,496.99,495.29,496.13,17672.0,473.8526,475.0091,473.3843,474.1872,17672.0
2022-10-13 13:30:00,496.73,497.81,496.73,497.09,6914.0,474.7606,475.7929,474.7606,475.1047,6914.0
2022-10-13 13:40:00,496.74,498.0,496.38,498.0,14727.0,474.7702,475.9745,474.4261,475.9745,14727.0
2022-10-13 13:50:00,498.13,498.16,496.99,497.52,5102.0,476.0987,476.1274,475.0091,475.5157,5102.0
2022-10-13 14:00:00,497.15,497.89,496.41,497.23,4802.0,475.162,475.8693,474.4548,475.2385,4802.0
2022-10-13 14:10:00,497.12,498.25,496.94,498.2,3466.0,475.1334,476.2134,474.9613,476.1656,3466.0
2022-10-13 14:20:00,497.93,498.48,496.94,496.94,11494.0,475.9075,476.4332,474.9613,474.9613,11494.0
2022-10-13 14:30:00,497.21,497.93,496.79,497.5,6958.0,475.2194,475.9075,474.818,475.4966,6958.0
2022-10-13 14:40:00,497.63,499.79,497.35,499.64,17395.0,475.6208,477.6853,475.3532,477.5419,17395.0
2022-10-13 14:50:00,499.63,500.6,499.04,500.39,13281.0,477.5324,478.4595,476.9685,478.2587,13281.0
2022-10-13 15:00:00,500.04,501.28,499.74,501.28,8889.0,477.9242,479.1094,477.6375,479.1094,8889.0
2022-10-13 15:10:00,501.08,501.31,500.19,500.64,7125.0,478.9182,479.1381,478.0676,478.4977,7125.0
2022-10-13 15:20:00,500.58,501.32,500.17,500.84,15195.0,478.4403,479.1476,478.0485,478.6888,15195.0
2022-10-13 15:30:00,500.67,501.49,499.68,501.36,19478.0,478.5264,479.3101,477.5801,479.1858,19478.0
2022-10-13 15:40:00,501.45,502.76,500.71,501.93,12276.0,479.2719,480.5239,478.5646,479.7306,12276.0
2022-10-13 15:50:00,501.25,503.05,500.66,501.44,35777.0,479.0807,480.8011,478.5168,479.2623,35777.0
2022-10-14 09:30:00,495.7,496.98,485.06,489.75,62891.0,473.7762,474.9996,463.6068,468.0893,62891.0
2022-10-14 09:40:00,488.64,488.64,483.68,485.29,22067.0,467.0284,467.0284,462.2878,463.8266,22067.0
2022-10-14 09:50:00,485.38,486.29,483.5,484.5,21877.0,463.9126,464.7824,462.1158,463.0715,21877.0
2022-10-14 10:00:00,484.42,484.43,480.78,480.78,23152.0,462.9951,463.0046,459.5161,459.5161,23152.0
2022-10-14 10:10:00,480.67,481.47,477.21,477.96,24472.0,459.4109,460.1755,456.104,456.8208,24472.0
2022-10-14 10:20:00,477.99,478.21,476.24,477.11,11840.0,456.8495,457.0597,455.1769,456.0084,11840.0
2022-10-14 10:30:00,476.36,478.12,476.36,476.85,13387.0,455.2915,456.9737,455.2915,455.7599,13387.0
2022-10-14 10:40:00,477.56,477.56,474.1,475.04,20369.0,456.4385,456.4385,453.1315,454.0299,20369.0
2022-10-14 10:50:00,475.23,475.44,472.63,473.08,16985.0,454.2115,454.4122,451.7265,452.1566,16985.0
2022-10-14 11:00:00,473.01,477.38,473.01,476.19,15238.0,452.0897,456.2664,452.0897,455.1291,15238.0
2022-10-14 11:10:00,476.2,477.38,473.86,474.07,17922.0,455.1386,456.2664,452.9021,453.1028,17922.0
2022-10-14 11:20:00,473.74,475.7,473.74,475.29,7642.0,452.7874,454.6607,452.7874,454.2689,7642.0
2022-10-14 11:30:00,475.11,475.16,472.62,473.75,12783.0,454.0968,454.1446,451.717,452.797,12783.0
2022-10-14 11:40:00,473.67,474.0,471.45,471.8,9267.0,452.7205,453.0359,450.5987,450.9332,9267.0
2022-10-14 11:50:00,472.05,472.15,470.7,471.6,8336.0,451.1722,451.2677,449.8819,450.7421,8336.0
2022-10-14 12:00:00,471.55,473.62,471.0,472.32,13881.0,450.6943,452.6727,450.1686,451.4302,13881.0
2022-10-14 12:10:00,472.33,472.33,470.39,470.39,14696.0,451.4398,451.4398,449.5856,449.5856,14696.0
2022-10-14 12:20:00,470.36,472.11,470.06,471.97,13317.0,449.5569,451.2295,449.2702,451.0957,13317.0
2022-10-14 12:30:00,472.11,473.1,471.45,472.78,10730.0,451.2295,452.1757,450.5987,451.8699,10730.0
2022-10-14 12:40:00,472.76,475.21,472.73,473.88,14243.0,451.8508,454.1924,451.8221,452.9212,14243.0
2022-10-14 12:50:00,473.88,474.15,473.29,474.0,13528.0,452.9212,453.1793,452.3573,453.0359,13528.0
2022-10-14 13:00:00,473.75,474.6,471.57,471.81,6632.0,452.797,453.6094,450.7134,450.9428,6632.0
2022-10-14 13:10:00,471.8,472.05,470.05,470.96,19919.0,450.9332,451.1722,449.2606,450.1304,19919.0
2022-10-14 13:20:00,470.75,471.59,470.47,471.44,9200.0,449.9297,450.7325,449.662,450.5891,9200.0
2022-10-14 13:30:00,471.46,472.13,470.8,471.45,10202.0,450.6083,451.2486,449.9775,450.5987,10202.0
2022-10-14 13:40:00,471.49,472.08,469.51,469.51,25832.0,450.6369,451.2008,448.7445,448.7445,25832.0
2022-10-14 13:50:00,469.55,469.89,468.68,469.71,21346.0,448.7827,449.1077,447.9512,448.9357,21346.0
2022-10-14 14:00:00,469.58,470.5,469.0,469.33,19529.0,448.8114,449.6907,448.2571,448.5725,19529.0
2022-10-14 14:10:00,469.43,469.43,467.64,467.88,23608.0,448.668,448.668,446.9572,447.1866,23608.0
2022-10-14 14:20:00,467.81,468.28,467.3,468.28,14063.0,447.1197,447.5689,446.6323,447.5689,14063.0
2022-10-14 14:30:00,468.27,468.37,466.6,466.61,23619.0,447.5594,447.6549,445.9632,445.9728,23619.0
2022-10-14 14:40:00,466.4,466.4,464.68,465.65,53691.0,445.7721,445.7721,444.1281,445.0552,53691.0
2022-10-14 14:50:00,465.54,466.08,465.11,466.04,29977.0,444.9501,445.4662,444.5391,445.428,29977.0
2022-10-14 15:00:00,466.24,467.24,465.43,465.81,34040.0,445.6191,446.5749,444.845,445.2082,34040.0
2022-10-14 15:10:00,465.66,465.7,463.11,464.17,44499.0,445.0648,445.103,442.6276,443.6407,44499.0
2022-10-14 15:20:00,464.31,467.21,464.3,466.89,14838.0,443.7745,446.5462,443.7649,446.2404,14838.0
2022-10-14 15:30:00,466.69,468.01,466.33,466.85,30517.0,446.0492,447.3108,445.7052,446.2022,30517.0
2022-10-14 15:40:00,466.78,466.97,465.91,466.56,34567.0,446.1353,446.3168,445.3037,445.925,34567.0
2022-10-14 15:50:00,466.56,466.76,463.91,464.24,157576.0,445.925,446.1161,443.3922,443.7076,157576.0
2022-10-17 09:30:00,467.21,468.85,466.26,467.04,16867.0,446.5462,448.1137,445.6382,446.3838,16867.0
2022-10-17 09:40:00,468.71,470.56,467.54,470.17,27043.0,447.9799,449.7481,446.8616,449.3753,27043.0
2022-10-17 09:50:00,470.01,471.01,469.12,470.59,15655.0,449.2224,450.1782,448.3718,449.7767,15655.0
2022-10-17 10:00:00,470.64,475.84,470.63,475.44,33552.0,449.8245,454.7945,449.815,454.4122,33552.0
2022-10-17 10:10:00,475.21,478.58,475.18,477.69,46418.0,454.1924,457.4134,454.1637,456.5627,46418.0
2022-10-17 10:20:00,477.68,478.56,475.46,476.98,38854.0,456.5532,457.3942,454.4314,455.8841,38854.0
2022-10-17 10:30:00,476.05,477.08,474.31,474.61,22241.0,454.9953,455.9797,453.3322,453.6189,22241.0
2022-10-17 10:40:00,474.75,475.9,474.5,474.99,19063.0,453.7528,454.8519,453.5138,453.9821,19063.0
2022-10-17 10:50:00,475.14,475.14,472.63,474.19,12010.0,454.1255,454.1255,451.7265,453.2175,12010.0
2022-10-17 11:00:00,474.22,475.23,474.22,474.92,6607.0,453.2462,454.2115,453.2462,453.9152,6607.0
2022-10-17 11:10:00,474.72,475.63,473.85,474.28,8574.0,453.7241,454.5938,452.8926,453.3035,8574.0
2022-10-17 11:20:00,474.26,474.61,473.3,474.37,22956.0,453.2844,453.6189,452.3669,453.3896,22956.0
2022-10-17 11:30:00,474.13,475.29,474.02,475.17,13132.0,453.1602,454.2689,453.055,454.1542,13132.0
2022-10-17 11:40:00,475.04,475.04,473.85,474.33,3900.0,454.0299,454.0299,452.8926,453.3513,3900.0
2022-10-17 11:50:00,474.33,474.86,474.09,474.46,8043.0,453.3513,453.8579,453.1219,453.4756,8043.0
2022-10-17 12:00:00,474.48,475.51,474.41,475.46,13923.0,453.4947,454.4791,453.4278,454.4314,13923.0
2022-10-17 12:10:00,475.13,475.13,474.37,474.73,5816.0,454.1159,454.1159,453.3896,453.7336,5816.0
2022-10-17 12:20:00,474.5,474.56,473.2,473.41,6723.0,453.5138,453.5712,452.2713,452.472,6723.0
2022-10-17 12:30:00,473.25,473.52,472.65,472.94,4622.0,452.3191,452.5772,451.7456,452.0228,4622.0
2022-10-17 12:40:00,472.83,473.23,472.22,472.9,20724.0,451.9177,452.3,451.3346,451.9846,20724.0
2022-10-17 12:50:00,472.9,473.74,472.89,473.74,5892.0,451.9846,452.7874,451.975,452.7874,5892.0
2022-10-17 13:00:00,473.85,474.35,473.35,474.05,7929.0,452.8926,453.3704,452.4147,453.0837,7929.0
2022-10-17 13:10:00,474.0,474.72,473.73,473.91,18709.0,453.0359,453.7241,452.7779,452.9499,18709.0
2022-10-17 13:20:00,474.02,474.73,473.76,474.55,15767.0,453.055,453.7336,452.8065,453.5616,15767.0
2022-10-17 13:30:00,474.6,475.84,474.53,475.28,19861.0,453.6094,454.7945,453.5425,454.2593,19861.0
2022-10-17 13:40:00,475.48,476.26,475.27,476.26,2601.0,454.4505,455.196,454.2498,455.196,2601.0
2022-10-17 13:50:00,476.21,476.91,476.21,476.54,6243.0,455.1482,455.8172,455.1482,455.4636,6243.0
2022-10-17 14:00:00,476.71,478.38,476.71,478.38,8585.0,455.6261,457.2222,455.6261,457.2222,8585.0
2022-10-17 14:10:00,478.7,478.7,476.96,477.35,12276.0,457.5281,457.5281,455.865,456.2378,12276.0
2022-10-17 14:20:00,477.2,477.41,474.67,475.53,12121.0,456.0944,456.2951,453.6763,454.4983,12121.0
2022-10-17 14:30:00,475.85,476.31,475.28,475.95,7736.0,454.8041,455.2438,454.2593,454.8997,7736.0
2022-10-17 14:40:00,475.54,476.23,475.25,475.92,4552.0,454.5078,455.1673,454.2306,454.871,4552.0
2022-10-17 14:50:00,476.1,476.83,475.99,476.52,6278.0,455.043,455.7408,454.9379,455.4445,6278.0
2022-10-17 15:00:00,476.3,476.99,476.02,476.98,6801.0,455.2342,455.8937,454.9666,455.8841,6801.0
2022-10-17 15:10:00,476.83,476.83,475.71,476.22,14430.0,455.7408,455.7408,454.6703,455.1577,14430.0
2022-10-17 15:20:00,476.2,476.51,475.64,476.23,12267.0,455.1386,455.4349,454.6034,455.1673,12267.0
2022-10-17 15:30:00,476.51,477.08,475.51,475.51,8064.0,455.4349,455.9797,454.4791,454.4791,8064.0
2022-10-17 15:40:00,475.61,475.95,474.75,475.24,18102.0,454.5747,454.8997,453.7528,454.2211,18102.0
2022-10-17 15:50:00,475.56,477.48,474.45,475.24,70808.0,454.5269,456.362,453.466,454.2211,70808.0
2022-10-18 09:30:00,480.0,483.88,479.11,482.72,39153.0,458.7706,462.479,457.9199,461.3703,39153.0
2022-10-18 09:40:00,482.22,482.39,479.72,481.77,19539.0,460.8924,461.0549,458.5029,460.4623,19539.0
2022-10-18 09:50:00,481.67,481.67,479.04,479.47,23323.0,460.3667,460.3667,457.853,458.264,23323.0
2022-10-18 10:00:00,478.98,487.67,478.98,485.95,25163.0,457.7957,466.1013,457.7957,464.4574,25163.0
2022-10-18 10:10:00,486.07,486.99,484.72,485.51,13228.0,464.5721,465.4514,463.2818,464.0369,13228.0
2022-10-18 10:20:00,485.57,485.85,483.84,484.3,7159.0,464.0942,464.3618,462.4407,462.8804,7159.0
2022-10-18 10:30:00,483.91,485.4,483.77,484.99,12785.0,462.5076,463.9317,462.3738,463.5399,12785.0
2022-10-18 10:40:00,485.37,489.15,484.93,488.87,19154.0,463.9031,467.5159,463.4825,467.2483,19154.0
2022-10-18 10:50:00,488.65,488.87,487.12,488.01,6748.0,467.038,467.2483,465.5757,466.4263,6748.0
2022-10-18 11:00:00,487.86,491.38,487.4,490.72,15170.0,466.2829,469.6472,465.8433,469.0164,15170.0
2022-10-18 11:10:00,490.7,490.7,489.12,490.36,7592.0,468.9973,468.9973,467.4872,468.6724,7592.0
2022-10-18 11:20:00,490.09,493.74,489.16,493.05,24567.0,468.4143,471.9029,467.5254,471.2434,24567.0
2022-10-18 11:30:00,493.05,494.2,490.4,491.64,16358.0,471.2434,472.3425,468.7106,469.8957,16358.0
2022-10-18 11:40:00,491.61,493.1,491.11,493.1,12418.0,469.8671,471.2912,469.3892,471.2912,12418.0
2022-10-18 11:50:00,493.11,494.06,492.35,493.51,10067.0,471.3007,472.2087,470.5743,471.683,10067.0
2022-10-18 12:00:00,493.5,497.96,493.49,497.96,22308.0,471.6735,475.9362,471.6639,475.9362,22308.0
2022-10-18 12:10:00,497.61,499.02,497.06,499.02,17036.0,475.6017,476.9493,475.076,476.9493,17036.0
2022-10-18 12:20:00,498.83,499.94,497.44,499.94,15120.0,476.7677,477.8286,475.4392,477.8286,15120.0
2022-10-18 12:30:00,499.95,502.39,499.07,502.12,71903.0,477.8382,480.1703,476.9971,479.9122,71903.0
2022-10-18 12:40:00,502.47,502.52,501.04,502.33,17515.0,480.2468,480.2945,478.88,480.1129,17515.0
2022-10-18 12:50:00,502.36,505.48,501.79,504.85,54758.0,480.1416,483.1236,479.5968,482.5215,54758.0
2022-10-18 13:00:00,504.95,505.23,502.69,503.4,41229.0,482.6171,482.8847,480.457,481.1356,41229.0
2022-10-18 13:10:00,503.22,507.99,502.94,506.13,71696.0,480.9636,485.5226,480.696,483.7449,71696.0
2022-10-18 13:20:00,506.41,506.78,504.59,506.64,37820.0,484.0125,484.3661,482.273,484.2323,37820.0
2022-10-18 13:30:00,506.63,509.89,506.49,509.01,51010.0,484.2228,487.3386,484.089,486.4975,51010.0
2022-10-18 13:40:00,508.84,509.01,506.35,507.03,25818.0,486.335,486.4975,483.9551,484.6051,25818.0
2022-10-18 13:50:00,507.24,507.24,505.83,506.72,26687.0,484.8058,484.8058,483.4581,484.3088,26687.0
2022-10-18 14:00:00,506.59,507.3,505.51,505.51,30960.0,484.1845,484.8631,483.1523,483.1523,30960.0
2022-10-18 14:10:00,505.73,505.9,504.52,504.99,41504.0,483.3626,483.5251,482.2061,482.6553,41504.0
2022-10-18 14:20:00,505.15,508.95,504.98,507.9,36121.0,482.8082,486.4402,482.6457,485.4366,36121.0
2022-10-18 14:30:00,507.79,508.42,505.17,505.61,19270.0,485.3315,485.9336,482.8273,483.2479,19270.0
2022-10-18 14:40:00,505.89,506.43,505.01,505.71,43768.0,483.5155,484.0316,482.6744,483.3435,43768.0
2022-10-18 14:50:00,505.52,507.75,505.25,507.54,42244.0,483.1619,485.2932,482.9038,485.0925,42244.0
2022-10-18 15:00:00,507.35,507.55,505.01,506.27,40404.0,484.9109,485.1021,482.6744,483.8787,40404.0
2022-10-18 15:10:00,506.25,506.4,505.39,506.17,15670.0,483.8596,484.0029,483.0376,483.7831,15670.0
2022-10-18 15:20:00,506.07,506.96,505.3,506.05,26717.0,483.6875,484.5382,482.9516,483.6684,26717.0
2022-10-18 15:30:00,506.01,508.82,505.7,507.55,30009.0,483.6302,486.3159,483.3339,485.1021,30009.0
2022-10-18 15:40:00,507.46,507.85,506.9,506.93,38625.0,485.0161,485.3888,484.4808,484.5095,38625.0
2022-10-18 15:50:00,506.79,507.49,505.99,506.93,134091.0,484.3757,485.0447,483.6111,484.5095,134091.0
2022-10-19 09:30:00,504.84,505.95,501.51,505.26,32502.0,482.5119,483.5728,479.3292,482.9134,32502.0
2022-10-19 09:40:00,505.31,506.38,504.48,505.5,12762.0,482.9611,483.9838,482.1679,483.1427,12762.0
2022-10-19 09:50:00,505.36,507.66,504.63,507.14,10405.0,483.0089,485.2072,482.3112,484.7102,10405.0
2022-10-19 10:00:00,506.89,509.94,506.48,509.04,25728.0,484.4713,487.3864,484.0794,486.5262,25728.0
2022-10-19 10:10:00,509.53,514.82,509.53,513.96,28505.0,486.9945,492.0505,486.9945,491.2286,28505.0
2022-10-19 10:20:00,513.35,516.79,513.21,514.82,27322.0,490.6456,493.9334,490.5117,492.0505,27322.0
2022-10-19 10:30:00,514.56,516.16,513.75,514.78,18321.0,491.802,493.3313,491.0279,492.0123,18321.0
2022-10-19 10:40:00,514.78,516.34,513.3,513.69,17159.0,492.0123,493.5033,490.5978,490.9705,17159.0
2022-10-19 10:50:00,513.68,513.93,512.02,512.6,10856.0,490.961,491.1999,489.3744,489.9287,10856.0
2022-10-19 11:00:00,512.58,512.61,510.59,510.99,24692.0,489.9096,489.9383,488.0076,488.3899,24692.0
2022-10-19 11:10:00,510.73,511.73,510.04,510.92,13443.0,488.1414,489.0972,487.4819,488.323,13443.0
2022-10-19 11:20:00,510.72,511.3,509.16,509.97,23611.0,488.1319,488.6862,486.6409,487.415,23611.0
2022-10-19 11:30:00,509.77,509.77,508.12,509.12,26053.0,487.2239,487.2239,485.6469,486.6026,26053.0
2022-10-19 11:40:00,508.71,509.33,507.78,508.76,21505.0,486.2108,486.8033,485.3219,486.2586,21505.0
2022-10-19 11:50:00,508.21,509.5,508.12,508.51,4557.0,485.7329,486.9658,485.6469,486.0196,4557.0
2022-10-19 12:00:00,508.34,508.62,507.5,507.8,18613.0,485.8571,486.1248,485.0543,485.341,18613.0
2022-10-19 12:10:00,507.55,507.58,506.62,507.13,18210.0,485.1021,485.1307,484.2132,484.7007,18210.0
2022-10-19 12:20:00,507.0,508.57,507.0,507.89,15781.0,484.5764,486.077,484.5764,485.427,15781.0
2022-10-19 12:30:00,507.9,510.53,507.81,509.87,8249.0,485.4366,487.9503,485.3506,487.3195,8249.0
2022-10-19 12:40:00,509.98,510.38,507.81,508.0,5794.0,487.4246,487.8069,485.3506,485.5322,5794.0
2022-10-19 12:50:00,507.96,509.45,507.96,508.45,15077.0,485.4939,486.918,485.4939,485.9623,15077.0
2022-10-19 13:00:00,508.8,508.98,506.6,507.76,42201.0,486.2968,486.4688,484.1941,485.3028,42201.0
2022-10-19 13:10:00,507.71,508.26,506.93,507.08,6179.0,485.255,485.7807,484.5095,484.6529,6179.0
2022-10-19 13:20:00,507.27,508.21,507.11,507.59,11790.0,484.8345,485.7329,484.6815,485.1403,11790.0
2022-10-19 13:30:00,507.55,507.79,507.16,507.53,4943.0,485.1021,485.3315,484.7293,485.083,4943.0
2022-10-19 13:40:00,507.26,508.46,507.19,507.32,7240.0,484.8249,485.9718,484.758,484.8822,7240.0
2022-10-19 13:50:00,507.28,507.69,506.94,507.45,5570.0,484.844,485.2359,484.5191,485.0065,5570.0
2022-10-19 14:00:00,507.25,509.23,507.0,509.16,18077.0,484.8153,486.7078,484.5764,486.6409,18077.0
2022-10-19 14:10:00,508.98,509.84,508.84,508.95,12208.0,486.4688,487.2908,486.335,486.4402,12208.0
2022-10-19 14:20:00,508.76,508.76,508.32,508.42,9400.0,486.2586,486.2586,485.838,485.9336,9400.0
2022-10-19 14:30:00,508.39,508.48,507.31,508.07,11800.0,485.9049,485.9909,484.8727,485.5991,11800.0
2022-10-19 14:40:00,507.96,508.56,507.5,507.81,5176.0,485.4939,486.0674,485.0543,485.3506,5176.0
2022-10-19 14:50:00,507.82,507.84,507.0,507.16,16290.0,485.3601,485.3792,484.5764,484.7293,16290.0
2022-10-19 15:00:00,507.29,508.61,507.28,508.13,15671.0,484.8536,486.1152,484.844,485.6564,15671.0
2022-10-19 15:10:00,508.22,510.05,508.14,510.05,12240.0,485.7424,487.4915,485.666,487.4915,12240.0
2022-10-19 15:20:00,510.09,510.11,508.96,509.29,8442.0,487.5297,487.5489,486.4497,486.7651,8442.0
2022-10-19 15:30:00,509.16,509.46,508.85,509.03,48858.0,486.6409,486.9276,486.3446,486.5166,48858.0
2022-10-19 15:40:00,509.02,510.09,508.75,509.48,25469.0,486.5071,487.5297,486.249,486.9467,25469.0
2022-10-19 15:50:00,509.82,511.22,509.55,511.09,211502.0,487.2717,488.6098,487.0136,488.4855,211502.0
2022-10-20 09:30:00,511.76,513.97,509.15,512.86,17046.0,489.1259,491.2381,486.6313,490.1772,17046.0
2022-10-20 09:40:00,512.21,515.67,512.2,515.25,18973.0,489.556,492.8629,489.5464,492.4615,18973.0
2022-10-20 09:50:00,515.0,516.49,513.41,513.45,15032.0,492.2226,493.6467,490.7029,490.7411,15032.0
2022-10-20 10:00:00,513.43,514.32,511.64,514.32,22568.0,490.722,491.5727,489.0112,491.5727,22568.0
2022-10-20 10:10:00,514.3,515.53,512.72,513.6,17431.0,491.5535,492.7291,490.0434,490.8845,17431.0
2022-10-20 10:20:00,513.9,514.99,512.91,514.38,14627.0,491.1712,492.213,490.225,491.63,14627.0
2022-10-20 10:30:00,514.41,514.41,512.55,512.86,6123.0,491.6587,491.6587,489.8809,490.1772,6123.0
2022-10-20 10:40:00,513.01,513.15,511.65,512.92,20755.0,490.3206,490.4544,489.0207,490.2346,20755.0
2022-10-20 10:50:00,512.92,513.79,511.8,513.14,15672.0,490.2346,491.0661,489.1641,490.4448,15672.0
2022-10-20 11:00:00,513.02,513.8,512.31,513.04,11378.0,490.3301,491.0756,489.6515,490.3493,11378.0
2022-10-20 11:10:00,513.07,514.15,511.8,511.88,13390.0,490.3779,491.4102,489.1641,489.2406,13390.0
2022-10-20 11:20:00,511.85,513.0,511.8,513.0,5851.0,489.2119,490.311,489.1641,490.311,5851.0
2022-10-20 11:30:00,513.09,514.7,512.64,514.7,17479.0,490.3971,491.9358,489.967,491.9358,17479.0
2022-10-20 11:40:00,513.97,514.79,513.03,514.77,48847.0,491.2381,492.0219,490.3397,492.0027,48847.0
2022-10-20 11:50:00,514.83,514.83,513.35,513.56,5994.0,492.0601,492.0601,490.6456,490.8463,5994.0
2022-10-20 12:00:00,513.28,513.29,511.11,511.34,30031.0,490.5786,490.5882,488.5046,488.7245,30031.0
2022-10-20 12:10:00,511.58,513.38,511.36,513.37,6507.0,488.9538,490.6742,488.7436,490.6647,6507.0
2022-10-20 12:20:00,513.17,513.36,512.19,512.93,7057.0,490.4735,490.6551,489.5369,490.2441,7057.0
2022-10-20 12:30:00,512.57,513.18,512.57,512.79,6945.0,489.9,490.4831,489.9,490.1103,6945.0
2022-10-20 12:40:00,513.44,513.96,513.41,513.55,4334.0,490.7316,491.2286,490.7029,490.8367,4334.0
2022-10-20 12:50:00,513.4,513.68,512.41,513.51,4146.0,490.6933,490.961,489.7471,490.7985,4146.0
2022-10-20 13:00:00,513.19,513.19,512.19,512.52,5536.0,490.4926,490.4926,489.5369,489.8523,5536.0
2022-10-20 13:10:00,512.26,513.47,512.26,513.23,6255.0,489.6038,490.7602,489.6038,490.5309,6255.0
2022-10-20 13:20:00,513.23,513.93,513.15,513.36,3344.0,490.5309,491.1999,490.4544,490.6551,3344.0
2022-10-20 13:30:00,513.3,514.41,513.08,514.27,6187.0,490.5978,491.6587,490.3875,491.5249,6187.0
2022-10-20 13:40:00,513.99,514.2,513.32,513.38,11210.0,491.2572,491.458,490.6169,490.6742,11210.0
2022-10-20 13:50:00,513.2,513.76,512.56,513.57,7850.0,490.5022,491.0374,489.8905,490.8558,7850.0
2022-10-20 14:00:00,513.42,513.42,512.51,512.99,6444.0,490.7125,490.7125,489.8427,490.3015,6444.0
2022-10-20 14:10:00,512.71,512.98,512.23,512.72,6086.0,490.0339,490.2919,489.5751,490.0434,6086.0
2022-10-20 14:20:00,512.48,512.64,511.5,511.96,6663.0,489.814,489.967,488.8774,489.317,6663.0
2022-10-20 14:30:00,511.71,512.08,511.19,511.87,4152.0,489.0781,489.4317,488.5811,489.231,4152.0
2022-10-20 14:40:00,512.26,512.27,511.12,512.07,10875.0,489.6038,489.6133,488.5142,489.4222,10875.0
2022-10-20 14:50:00,512.14,513.37,511.84,512.75,7633.0,489.4891,490.6647,489.2023,490.0721,7633.0
2022-10-20 15:00:00,512.56,513.2,512.42,512.74,9089.0,489.8905,490.5022,489.7567,490.0625,9089.0
2022-10-20 15:10:00,512.75,512.75,511.77,511.9,7238.0,490.0721,490.0721,489.1354,489.2597,7238.0
2022-10-20 15:20:00,511.14,512.04,511.14,511.86,8809.0,488.5333,489.3935,488.5333,489.2215,8809.0
2022-10-20 15:30:00,511.86,512.04,510.85,511.36,8246.0,489.2215,489.3935,488.2561,488.7436,8246.0
2022-10-20 15:40:00,511.57,513.03,511.37,512.62,15176.0,488.9443,490.3397,488.7531,489.9478,15176.0
2022-10-20 15:50:00,512.76,513.74,512.39,512.99,43938.0,490.0816,491.0183,489.728,490.3015,43938.0
2022-10-21 09:30:00,512.56,513.0,509.5,511.41,50140.0,489.8905,490.311,486.9658,488.7914,50140.0
2022-10-21 09:40:00,511.41,513.78,510.27,512.94,5269.0,488.7914,491.0565,487.7018,490.2537,5269.0
2022-10-21 09:50:00,513.02,516.72,512.92,516.41,6767.0,490.3301,493.8665,490.2346,493.5702,6767.0
2022-10-21 10:00:00,516.41,517.77,515.58,516.22,12145.0,493.5702,494.8701,492.7769,493.3886,12145.0
2022-10-21 10:10:00,516.12,517.02,514.97,516.01,8475.0,493.293,494.1532,492.1939,493.1879,8475.0
2022-10-21 10:20:00,515.78,516.92,514.63,515.32,5415.0,492.9681,494.0577,491.8689,492.5284,5415.0
2022-10-21 10:30:00,515.08,516.27,514.57,515.81,5021.0,492.299,493.4364,491.8116,492.9968,5021.0
2022-10-21 10:40:00,515.89,516.39,515.0,516.23,8384.0,493.0732,493.5511,492.2226,493.3982,8384.0
2022-10-21 10:50:00,516.4,517.2,513.15,513.55,10214.0,493.5607,494.3253,490.4544,490.8367,10214.0
2022-10-21 11:00:00,513.06,514.17,512.08,513.82,36071.0,490.3684,491.4293,489.4317,491.0948,36071.0
2022-10-21 11:10:00,514.25,515.08,513.13,515.03,5305.0,491.5057,492.299,490.4353,492.2512,5305.0
2022-10-21 11:20:00,514.84,516.51,513.66,514.69,5336.0,492.0697,493.6658,490.9418,491.9263,5336.0
2022-10-21 11:30:00,515.04,517.2,515.04,516.26,5074.0,492.2608,494.3253,492.2608,493.4268,5074.0
2022-10-21 11:40:00,516.82,519.47,516.27,518.96,10840.0,493.9621,496.4949,493.4364,496.0074,10840.0
2022-10-21 11:50:00,519.53,520.48,518.41,520.48,13299.0,496.5522,497.4602,495.4818,497.4602,13299.0
2022-10-21 12:00:00,520.62,522.0,520.62,521.26,8613.0,497.594,498.913,497.594,498.2057,8613.0
2022-10-21 12:10:00,521.51,522.18,521.25,521.33,5791.0,498.4447,499.085,498.1962,498.2726,5791.0
2022-10-21 12:20:00,521.2,522.13,520.74,521.22,7264.0,498.1484,499.0372,497.7087,498.1675,7264.0
2022-10-21 12:30:00,521.0,522.75,521.0,521.79,3634.0,497.9572,499.6298,497.9572,498.7123,3634.0
2022-10-21 12:40:00,522.48,524.59,522.48,524.12,9580.0,499.3718,501.3884,499.3718,500.9392,9580.0
2022-10-21 12:50:00,524.26,524.91,524.11,524.68,9698.0,501.073,501.6943,500.9297,501.4744,9698.0
2022-10-21 13:00:00,524.8,525.35,523.94,523.94,12227.0,501.5891,502.1148,500.7672,500.7672,12227.0
2022-10-21 13:10:00,523.95,523.95,522.82,523.44,1802.0,500.7767,500.7767,499.6967,500.2893,1802.0
2022-10-21 13:20:00,523.43,523.74,522.8,523.48,12766.0,500.2797,500.576,499.6776,500.3275,12766.0
2022-10-21 13:30:00,523.5,524.4,523.25,523.61,8831.0,500.3466,501.2068,500.1077,500.4518,8831.0
2022-10-21 13:40:00,523.87,524.18,523.35,523.92,2540.0,500.7003,500.9966,500.2033,500.7481,2540.0
2022-10-21 13:50:00,524.43,524.49,522.98,523.51,4310.0,501.2355,501.2929,499.8496,500.3562,4310.0
2022-10-21 14:00:00,523.43,524.24,523.22,524.01,9785.0,500.2797,501.0539,500.079,500.8341,9785.0
2022-10-21 14:10:00,524.05,524.43,523.01,523.26,6960.0,500.8723,501.2355,499.8783,500.1173,6960.0
2022-10-21 14:20:00,523.48,523.48,522.23,522.89,3733.0,500.3275,500.3275,499.1328,499.7636,3733.0
2022-10-21 14:30:00,522.7,523.86,522.7,523.75,3804.0,499.582,500.6907,499.582,500.5856,3804.0
2022-10-21 14:40:00,523.77,524.28,523.52,524.15,6288.0,500.6047,501.0921,500.3658,500.9679,6288.0
2022-10-21 14:50:00,524.28,524.41,523.39,524.13,12544.0,501.0921,501.2164,500.2415,500.9488,12544.0
2022-10-21 15:00:00,524.3,524.57,523.71,523.79,10628.0,501.1113,501.3693,500.5473,500.6238,10628.0
2022-10-21 15:10:00,523.51,524.16,523.51,523.99,9425.0,500.3562,500.9774,500.3562,500.815,9425.0
2022-10-21 15:20:00,523.89,524.48,523.85,523.9,7849.0,500.7194,501.2833,500.6812,500.7289,7849.0
2022-10-21 15:30:00,524.01,524.21,522.54,523.64,9475.0,500.8341,501.0252,499.4291,500.4804,9475.0
2022-10-21 15:40:00,523.69,524.01,523.33,523.72,15249.0,500.5282,500.8341,500.1842,500.5569,15249.0
2022-10-21 15:50:00,523.63,523.69,522.41,522.59,83091.0,500.4709,500.5282,499.3048,499.4769,83091.0
2022-10-24 09:30:00,527.62,533.62,527.62,532.53,31454.0,504.2844,510.0191,504.2844,508.9773,31454.0
2022-10-24 09:40:00,532.53,533.31,528.73,528.74,42995.0,508.9773,509.7228,505.3453,505.3549,42995.0
2022-10-24 09:50:00,528.7,531.87,528.67,531.86,10684.0,505.3167,508.3464,505.288,508.3369,10684.0
2022-10-24 10:00:00,531.23,531.68,527.27,527.7,21003.0,507.7348,508.1649,503.9499,504.3609,21003.0
2022-10-24 10:10:00,527.59,531.04,527.53,530.79,8477.0,504.2557,507.5532,504.1984,507.3142,8477.0
2022-10-24 10:20:00,530.79,531.25,529.13,531.24,8585.0,507.3142,507.7539,505.7276,507.7443,8585.0
2022-10-24 10:30:00,531.77,534.2,530.79,534.2,8457.0,508.2509,510.5734,507.3142,510.5734,8457.0
2022-10-24 10:40:00,533.88,534.64,530.04,530.18,6381.0,510.2676,510.9939,506.5974,506.7312,6381.0
2022-10-24 10:50:00,530.57,531.94,530.15,531.38,7396.0,507.1039,508.4134,506.7025,507.8781,7396.0
2022-10-24 11:00:00,531.01,531.04,527.55,527.55,7012.0,507.5245,507.5532,504.2175,504.2175,7012.0
2022-10-24 11:10:00,528.07,528.5,526.04,526.6,7127.0,504.7145,505.1255,502.7743,503.3095,7127.0
2022-10-24 11:20:00,526.51,528.62,526.51,528.56,5675.0,503.2235,505.2402,503.2235,505.1828,5675.0
2022-10-24 11:30:00,528.17,529.7,528.16,528.99,3388.0,504.8101,506.2724,504.8005,505.5938,3388.0
2022-10-24 11:40:00,529.45,530.14,529.08,530.13,6173.0,506.0335,506.693,505.6798,506.6834,6173.0
2022-10-24 11:50:00,530.52,530.78,529.77,529.78,5981.0,507.0562,507.3047,506.3393,506.3489,5981.0
2022-10-24 12:00:00,529.53,529.53,528.13,528.25,5693.0,506.1099,506.1099,504.7719,504.8866,5693.0
2022-10-24 12:10:00,528.38,528.57,526.62,527.07,5336.0,505.0108,505.1924,503.3286,503.7587,5336.0
2022-10-24 12:20:00,527.49,528.35,527.49,527.54,4107.0,504.1602,504.9821,504.1602,504.208,4107.0
2022-10-24 12:30:00,527.47,527.65,527.1,527.37,4028.0,504.1411,504.3131,503.7874,504.0455,4028.0
2022-10-24 12:40:00,527.19,527.78,526.53,527.51,13578.0,503.8734,504.4373,503.2426,504.1793,13578.0
2022-10-24 12:50:00,527.26,527.52,525.94,526.09,5424.0,503.9403,504.1888,502.6787,502.8221,5424.0
2022-10-24 13:00:00,525.89,526.49,525.34,525.83,4962.0,502.6309,503.2044,502.1053,502.5736,4962.0
2022-10-24 13:10:00,525.52,525.54,524.5,524.81,9004.0,502.2773,502.2964,501.3024,501.5987,9004.0
2022-10-24 13:20:00,524.89,526.2,524.58,525.91,5824.0,501.6752,502.9272,501.3789,502.65,5824.0
2022-10-24 13:30:00,525.65,526.33,525.25,526.02,7840.0,502.4015,503.0515,502.0192,502.7552,7840.0
2022-10-24 13:40:00,526.02,526.71,525.78,525.78,4958.0,502.7552,503.4147,502.5258,502.5258,4958.0
2022-10-24 13:50:00,526.01,526.01,524.83,525.24,4885.0,502.7456,502.7456,501.6178,502.0097,4885.0
2022-10-24 14:00:00,525.28,526.2,525.28,525.92,5013.0,502.0479,502.9272,502.0479,502.6596,5013.0
2022-10-24 14:10:00,525.78,525.83,524.81,524.92,5228.0,502.5258,502.5736,501.5987,501.7038,5228.0
2022-10-24 14:20:00,524.78,525.4,524.27,525.4,12428.0,501.57,502.1626,501.0826,502.1626,12428.0
2022-10-24 14:30:00,525.2,525.41,524.52,524.87,4594.0,501.9714,502.1722,501.3215,501.656,4594.0
2022-10-24 14:40:00,525.03,526.3,525.03,525.57,8142.0,501.809,503.0228,501.809,502.3251,8142.0
2022-10-24 14:50:00,525.55,526.78,525.43,526.45,8285.0,502.306,503.4816,502.1913,503.1662,8285.0
2022-10-24 15:00:00,526.32,527.72,526.12,526.5,13549.0,503.0419,504.38,502.8508,503.214,13549.0
2022-10-24 15:10:00,526.93,527.09,526.49,527.09,8007.0,503.6249,503.7779,503.2044,503.7779,8007.0
2022-10-24 15:20:00,526.93,527.13,526.02,526.36,21457.0,503.6249,503.8161,502.7552,503.0801,21457.0
2022-10-24 15:30:00,526.16,527.31,526.16,526.85,45983.0,502.889,503.9881,502.889,503.5485,45983.0
2022-10-24 15:40:00,526.85,526.92,525.39,525.8,21680.0,503.5485,503.6154,502.153,502.5449,21680.0
2022-10-24 15:50:00,525.52,526.68,524.34,526.34,47293.0,502.2773,503.386,501.1495,503.061,47293.0
2022-10-25 09:30:00,520.37,523.87,517.45,521.32,33884.0,497.3551,500.7003,494.5642,498.2631,33884.0
2022-10-25 09:40:00,520.39,522.29,519.54,521.08,17100.0,497.3742,499.1902,496.5618,498.0337,17100.0
2022-10-25 09:50:00,521.21,524.12,521.21,522.37,18528.0,498.1579,500.9392,498.1579,499.2666,18528.0
2022-10-25 10:00:00,522.43,525.44,519.52,520.21,22411.0,499.324,502.2008,496.5427,497.2021,22411.0
2022-10-25 10:10:00,520.81,522.27,520.21,521.61,26748.0,497.7756,499.171,497.2021,498.5402,26748.0
2022-10-25 10:20:00,522.11,523.33,521.56,522.24,13306.0,499.0181,500.1842,498.4924,499.1424,13306.0
2022-10-25 10:30:00,521.97,522.75,521.45,522.67,5852.0,498.8843,499.6298,498.3873,499.5533,5852.0
2022-10-25 10:40:00,522.74,522.91,521.24,522.26,6233.0,499.6203,499.7827,498.1866,499.1615,6233.0
2022-10-25 10:50:00,522.08,523.37,521.79,522.49,6064.0,498.9894,500.2224,498.7123,499.3813,6064.0
2022-10-25 11:00:00,522.49,524.96,522.48,524.59,5100.0,499.3813,501.7421,499.3718,501.3884,5100.0
2022-10-25 11:10:00,524.2,524.57,523.55,523.72,7394.0,501.0157,501.3693,500.3944,500.5569,7394.0
2022-10-25 11:20:00,523.28,523.97,522.49,522.86,7150.0,500.1364,500.7959,499.3813,499.7349,7150.0
2022-10-25 11:30:00,522.62,523.03,521.85,522.85,7218.0,499.5056,499.8974,498.7696,499.7254,7218.0
2022-10-25 11:40:00,522.61,524.3,522.61,523.65,16534.0,499.496,501.1113,499.496,500.49,16534.0
2022-10-25 11:50:00,523.68,524.41,523.43,524.09,8826.0,500.5187,501.2164,500.2797,500.9105,8826.0
2022-10-25 12:00:00,524.15,525.24,523.79,525.15,7110.0,500.9679,502.0097,500.6238,501.9237,7110.0
2022-10-25 12:10:00,525.35,526.0,524.97,525.88,13709.0,502.1148,502.7361,501.7516,502.6214,13709.0
2022-10-25 12:20:00,526.23,526.55,524.62,525.17,6347.0,502.9559,503.2617,501.4171,501.9428,6347.0
2022-10-25 12:30:00,525.25,525.8,525.25,525.77,1709.0,502.0192,502.5449,502.0192,502.5162,1709.0
2022-10-25 12:40:00,526.13,527.0,525.89,526.83,4603.0,502.8603,503.6918,502.6309,503.5294,4603.0
2022-10-25 12:50:00,526.73,526.8,526.08,526.42,3708.0,503.4338,503.5007,502.8125,503.1375,3708.0
2022-10-25 13:00:00,526.63,527.0,525.53,526.56,6748.0,503.3382,503.6918,502.2869,503.2713,6748.0
2022-10-25 13:10:00,526.35,526.43,525.43,525.89,2907.0,503.0706,503.147,502.1913,502.6309,2907.0
2022-10-25 13:20:00,525.42,526.36,525.14,526.12,3814.0,502.1817,503.0801,501.9141,502.8508,3814.0
2022-10-25 13:30:00,526.24,526.77,525.48,525.49,3374.0,502.9655,503.472,502.2391,502.2486,3374.0
2022-10-25 13:40:00,525.65,526.21,525.44,526.21,4539.0,502.4015,502.9368,502.2008,502.9368,4539.0
2022-10-25 13:50:00,526.42,526.8,526.27,526.65,3982.0,503.1375,503.5007,502.9941,503.3573,3982.0
2022-10-25 14:00:00,526.8,527.04,526.11,526.11,7377.0,503.5007,503.7301,502.8412,502.8412,7377.0
2022-10-25 14:10:00,526.42,527.23,526.32,526.94,4824.0,503.1375,503.9117,503.0419,503.6345,4824.0
2022-10-25 14:20:00,526.94,527.09,526.16,526.23,4230.0,503.6345,503.7779,502.889,502.9559,4230.0
2022-10-25 14:30:00,525.94,526.2,525.22,525.23,9464.0,502.6787,502.9272,501.9906,502.0001,9464.0
2022-10-25 14:40:00,525.3,525.3,524.04,524.51,7706.0,502.067,502.067,500.8628,501.312,7706.0
2022-10-25 14:50:00,524.41,524.74,523.8,523.96,7088.0,501.2164,501.5318,500.6334,500.7863,7088.0
2022-10-25 15:00:00,523.76,525.06,523.76,524.93,7478.0,500.5951,501.8376,500.5951,501.7134,7478.0
2022-10-25 15:10:00,525.04,525.41,524.99,525.07,3406.0,501.8185,502.1722,501.7707,501.8472,3406.0
2022-10-25 15:20:00,525.14,526.63,525.01,526.32,7077.0,501.9141,503.3382,501.7899,503.0419,7077.0
2022-10-25 15:30:00,526.5,527.38,526.5,527.06,19061.0,503.214,504.055,503.214,503.7492,19061.0
2022-10-25 15:40:00,527.06,528.0,526.78,527.66,9290.0,503.7492,504.6476,503.4816,504.3226,9290.0
2022-10-25 15:50:00,527.68,527.99,526.22,526.9,34452.0,504.3418,504.6381,502.9463,503.5963,34452.0
2022-10-26 09:30:00,529.56,535.04,529.56,532.12,33680.0,506.1386,511.3762,506.1386,508.5854,33680.0
2022-10-26 09:40:00,532.9,533.57,526.41,526.84,17097.0,509.3309,509.9713,503.1279,503.5389,17097.0
2022-10-26 09:50:00,525.38,529.87,524.88,529.33,16148.0,502.1435,506.4349,501.6656,505.9188,16148.0
2022-10-26 10:00:00,530.66,533.94,530.0,533.81,18528.0,507.19,510.3249,506.5592,510.2006,18528.0
2022-10-26 10:10:00,534.48,535.21,531.87,534.36,5913.0,510.841,511.5387,508.3464,510.7263,5913.0
2022-10-26 10:20:00,534.26,534.5,532.41,533.27,5604.0,510.6307,510.8601,508.8626,509.6845,5604.0
2022-10-26 10:30:00,533.58,533.74,532.43,533.04,4280.0,509.9808,510.1337,508.8817,509.4647,4280.0
2022-10-26 10:40:00,533.04,533.25,530.87,531.09,5827.0,509.4647,509.6654,507.3907,507.6009,5827.0
2022-10-26 10:50:00,530.85,531.72,529.99,530.42,9121.0,507.3716,508.2031,506.5496,506.9606,9121.0
2022-10-26 11:00:00,530.73,533.0,530.72,532.49,10156.0,507.2569,509.4265,507.2473,508.939,10156.0
2022-10-26 11:10:00,532.28,533.31,532.1,532.28,6999.0,508.7383,509.7228,508.5663,508.7383,6999.0
2022-10-26 11:20:00,532.87,532.89,530.73,531.93,12797.0,509.3022,509.3213,507.2569,508.4038,12797.0
2022-10-26 11:30:00,531.91,532.47,530.81,531.97,10509.0,508.3847,508.9199,507.3333,508.442,10509.0
2022-10-26 11:40:00,531.97,532.18,529.51,530.78,7266.0,508.442,508.6427,506.0908,507.3047,7266.0
2022-10-26 11:50:00,530.27,531.39,529.3,531.39,8060.0,506.8172,507.8877,505.8901,507.8877,8060.0
2022-10-26 12:00:00,531.27,531.77,529.9,530.3,6004.0,507.773,508.2509,506.4636,506.8459,6004.0
2022-10-26 12:10:00,530.3,531.22,529.66,530.82,5661.0,506.8459,507.7252,506.2342,507.3429,5661.0
2022-10-26 12:20:00,531.02,531.92,530.71,531.01,7533.0,507.534,508.3942,507.2378,507.5245,7533.0
2022-10-26 12:30:00,531.46,532.2,531.32,531.45,4728.0,507.9546,508.6619,507.8208,507.945,4728.0
2022-10-26 12:40:00,531.75,532.3,530.99,530.99,5341.0,508.2318,508.7574,507.5054,507.5054,5341.0
2022-10-26 12:50:00,531.0,531.3,528.57,529.11,23088.0,507.5149,507.8017,505.1924,505.7085,23088.0
2022-10-26 13:00:00,529.11,530.16,528.97,529.5,8137.0,505.7085,506.7121,505.5747,506.0813,8137.0
2022-10-26 13:10:00,529.37,530.35,529.06,529.71,5823.0,505.957,506.8937,505.6607,506.282,5823.0
2022-10-26 13:20:00,530.26,532.75,530.19,530.3,17768.0,506.8077,509.1875,506.7408,506.8459,17768.0
2022-10-26 13:30:00,530.0,530.38,529.8,529.99,11898.0,506.5592,506.9223,506.368,506.5496,11898.0
2022-10-26 13:40:00,530.07,530.43,529.57,529.95,12284.0,506.6261,506.9701,506.1482,506.5114,12284.0
2022-10-26 13:50:00,530.18,531.16,530.16,530.31,5128.0,506.7312,507.6679,506.7121,506.8554,5128.0
2022-10-26 14:00:00,530.09,531.26,529.6,530.46,6672.0,506.6452,507.7634,506.1768,506.9988,6672.0
2022-10-26 14:10:00,530.57,531.11,530.21,531.09,5768.0,507.1039,507.6201,506.7599,507.6009,5768.0
2022-10-26 14:20:00,530.91,530.92,529.88,530.08,4440.0,507.4289,507.4385,506.4445,506.6356,4440.0
2022-10-26 14:30:00,530.1,530.42,528.57,528.57,17900.0,506.6547,506.9606,505.1924,505.1924,17900.0
2022-10-26 14:40:00,528.9,530.15,528.87,529.01,18652.0,505.5078,506.7025,505.4791,505.6129,18652.0
2022-10-26 14:50:00,528.94,529.82,528.2,529.64,26026.0,505.546,506.3871,504.8388,506.2151,26026.0
2022-10-26 15:00:00,529.79,530.37,529.15,530.37,11447.0,506.3584,506.9128,505.7467,506.9128,11447.0
2022-10-26 15:10:00,530.35,531.45,529.6,531.2,9097.0,506.8937,507.945,506.1768,507.7061,9097.0
2022-10-26 15:20:00,530.82,531.2,530.08,531.16,16650.0,507.3429,507.7061,506.6356,507.6679,16650.0
2022-10-26 15:30:00,530.94,531.39,530.41,531.04,10670.0,507.4576,507.8877,506.951,507.5532,10670.0
2022-10-26 15:40:00,530.92,532.77,530.9,531.45,18095.0,507.4385,509.2066,507.4194,507.945,18095.0
2022-10-26 15:50:00,531.37,532.24,530.65,531.02,43674.0,507.8686,508.7001,507.1804,507.534,43674.0
2022-10-27 09:30:00,512.58,526.43,508.0,509.64,143578.0,489.9096,503.147,485.5322,487.0996,143578.0
2022-10-27 09:40:00,511.4,526.4,509.54,518.99,75284.0,488.7818,503.1184,487.0041,496.0361,75284.0
2022-10-27 09:50:00,518.87,527.9,518.87,525.3,36675.0,495.9214,504.552,495.9214,502.067,36675.0
2022-10-27 10:00:00,525.89,532.81,525.02,530.99,33625.0,502.6309,509.2449,501.7994,507.5054,33625.0
2022-10-27 10:10:00,530.84,535.55,530.54,532.8,19662.0,507.362,511.8637,507.0753,509.2353,19662.0
2022-10-27 10:20:00,533.0,534.03,529.64,533.72,29147.0,509.4265,510.4109,506.2151,510.1146,29147.0
2022-10-27 10:30:00,533.45,533.99,530.84,532.6,12775.0,509.8566,510.3727,507.362,509.0442,12775.0
2022-10-27 10:40:00,532.92,532.92,529.36,530.68,20367.0,509.35,509.35,505.9475,507.2091,20367.0
2022-10-27 10:50:00,531.34,534.17,530.99,531.86,11712.0,507.8399,510.5447,507.5054,508.3369,11712.0
2022-10-27 11:00:00,531.84,531.97,529.44,530.63,9547.0,508.3178,508.442,506.0239,507.1613,9547.0
2022-10-27 11:10:00,531.79,531.81,529.46,529.84,11136.0,508.27,508.2891,506.043,506.4062,11136.0
2022-10-27 11:20:00,529.84,531.58,528.87,530.55,17464.0,506.4062,508.0693,505.4791,507.0848,17464.0
2022-10-27 11:30:00,530.95,531.53,529.66,530.56,17702.0,507.4671,508.0215,506.2342,507.0944,17702.0
2022-10-27 11:40:00,530.57,530.57,526.8,527.18,10774.0,507.1039,507.1039,503.5007,503.8639,10774.0
2022-10-27 11:50:00,528.04,529.39,527.26,528.61,13611.0,504.6858,505.9761,503.9403,505.2306,13611.0
2022-10-27 12:00:00,529.32,532.45,528.76,528.78,17760.0,505.9092,508.9008,505.374,505.3931,17760.0
2022-10-27 12:10:00,529.32,530.57,528.24,529.37,16112.0,505.9092,507.1039,504.877,505.957,16112.0
2022-10-27 12:20:00,529.36,529.42,525.0,525.32,15631.0,505.9475,506.0048,501.7803,502.0861,15631.0
2022-10-27 12:30:00,525.03,525.69,522.51,523.7,42704.0,501.809,502.4398,499.4004,500.5378,42704.0
2022-10-27 12:40:00,523.76,526.35,522.64,525.62,35910.0,500.5951,503.0706,499.5247,502.3729,35910.0
2022-10-27 12:50:00,525.62,527.57,524.21,526.86,20954.0,502.3729,504.2366,501.0252,503.558,20954.0
2022-10-27 13:00:00,526.05,528.09,525.63,527.98,14190.0,502.7839,504.7336,502.3824,504.6285,14190.0
2022-10-27 13:10:00,528.0,528.45,525.96,527.26,14217.0,504.6476,505.0777,502.6978,503.9403,14217.0
2022-10-27 13:20:00,526.88,528.15,526.61,527.26,10202.0,503.5771,504.791,503.3191,503.9403,10202.0
2022-10-27 13:30:00,527.3,528.91,526.99,528.67,28711.0,503.9786,505.5174,503.6823,505.288,28711.0
2022-10-27 13:40:00,528.67,530.18,528.57,528.68,14459.0,505.288,506.7312,505.1924,505.2975,14459.0
2022-10-27 13:50:00,528.68,529.33,528.43,529.09,17298.0,505.2975,505.9188,505.0586,505.6894,17298.0
2022-10-27 14:00:00,529.3,530.65,529.29,530.65,17553.0,505.8901,507.1804,505.8806,507.1804,17553.0
2022-10-27 14:10:00,530.46,531.99,530.16,531.57,5986.0,506.9988,508.4611,506.7121,508.0597,5986.0
2022-10-27 14:20:00,531.49,533.01,531.25,533.0,12117.0,507.9833,509.436,507.7539,509.4265,12117.0
2022-10-27 14:30:00,532.54,533.94,532.54,533.94,6016.0,508.9868,510.3249,508.9868,510.3249,6016.0
2022-10-27 14:40:00,533.95,533.96,532.89,533.08,5616.0,510.3345,510.344,509.3213,509.5029,5616.0
2022-10-27 14:50:00,533.1,534.55,533.07,533.31,5258.0,509.522,510.9079,509.4934,509.7228,5258.0
2022-10-27 15:00:00,533.24,534.45,533.23,533.98,6402.0,509.6559,510.8123,509.6463,510.3631,6402.0
2022-10-27 15:10:00,533.98,534.27,533.12,533.96,6915.0,510.3631,510.6403,509.5412,510.344,6915.0
2022-10-27 15:20:00,533.97,534.69,533.54,534.69,10679.0,510.3536,511.0417,509.9426,511.0417,10679.0
2022-10-27 15:30:00,534.81,536.46,534.58,535.53,17846.0,511.1564,512.7334,510.9366,511.8446,17846.0
2022-10-27 15:40:00,535.6,537.5,535.32,537.22,30103.0,511.9115,513.7274,511.6439,513.4598,30103.0
2022-10-27 15:50:00,537.19,537.81,535.46,535.95,133523.0,513.4312,514.0237,511.7777,512.246,133523.0
2022-10-28 09:30:00,540.08,540.08,531.0,536.73,50531.0,516.1933,516.1933,507.5149,512.9915,50531.0
2022-10-28 09:40:00,537.01,539.8,534.76,539.48,20824.0,513.2591,515.9257,511.1086,515.6199,20824.0
2022-10-28 09:50:00,539.95,547.51,539.88,547.12,28610.0,516.0691,523.2947,516.0022,522.922,28610.0
2022-10-28 10:00:00,547.09,550.86,545.06,546.29,32645.0,522.8933,526.4966,520.9531,522.1287,32645.0
2022-10-28 10:10:00,547.49,550.33,547.17,548.27,16890.0,523.2756,525.99,522.9698,524.0211,16890.0
2022-10-28 10:20:00,548.59,550.27,546.18,550.24,17706.0,524.327,525.9327,522.0235,525.904,17706.0
2022-10-28 10:30:00,550.93,552.45,549.78,550.02,13261.0,526.5635,528.0162,525.4643,525.6937,13261.0
2022-10-28 10:40:00,550.02,552.79,549.98,552.62,6651.0,525.6937,528.3412,525.6555,528.1787,6651.0
2022-10-28 10:50:00,552.8,554.68,552.71,553.4,9394.0,528.3508,530.1476,528.2647,528.9242,9394.0
2022-10-28 11:00:00,553.41,555.27,553.32,554.64,14603.0,528.9338,530.7115,528.8478,530.1094,14603.0
2022-10-28 11:10:00,554.62,556.23,554.05,554.05,7588.0,530.0903,531.6291,529.5455,529.5455,7588.0
2022-10-28 11:20:00,555.35,555.84,552.96,553.14,10308.0,530.788,531.2563,528.5037,528.6757,10308.0
2022-10-28 11:30:00,553.34,553.84,550.94,551.48,6326.0,528.8669,529.3448,526.573,527.0891,6326.0
2022-10-28 11:40:00,551.5,554.62,551.37,554.26,8260.0,527.1083,530.0903,526.984,529.7462,8260.0
2022-10-28 11:50:00,554.08,556.27,553.88,556.24,6589.0,529.5741,531.6673,529.383,531.6386,6589.0
2022-10-28 12:00:00,555.76,555.8,554.04,554.66,6314.0,531.1798,531.2181,529.5359,530.1285,6314.0
2022-10-28 12:10:00,554.24,554.24,552.38,552.44,12718.0,529.7271,529.7271,527.9493,528.0067,12718.0
2022-10-28 12:20:00,552.48,553.12,550.02,550.17,13270.0,528.0449,528.6566,525.6937,525.8371,13270.0
2022-10-28 12:30:00,550.63,552.47,550.08,552.13,13011.0,526.2767,528.0354,525.7511,527.7104,13011.0
2022-10-28 12:40:00,551.97,552.28,550.44,551.48,9418.0,527.5575,527.8538,526.0951,527.0891,9418.0
2022-10-28 12:50:00,551.79,551.79,550.0,551.57,8327.0,527.3854,527.3854,525.6746,527.1752,8327.0
2022-10-28 13:00:00,551.82,551.84,550.0,550.86,7909.0,527.4141,527.4332,525.6746,526.4966,7909.0
2022-10-28 13:10:00,550.86,551.83,550.73,551.49,6475.0,526.4966,527.4237,526.3723,527.0987,6475.0
2022-10-28 13:20:00,551.6,552.16,550.88,551.79,11247.0,527.2038,527.7391,526.5157,527.3854,11247.0
2022-10-28 13:30:00,551.49,552.4,551.37,551.66,18520.0,527.0987,527.9684,526.984,527.2612,18520.0
2022-10-28 13:40:00,551.95,551.97,550.16,551.23,9240.0,527.5384,527.5575,525.8275,526.8502,9240.0
2022-10-28 13:50:00,550.84,550.84,547.27,547.37,21806.0,526.4774,526.4774,523.0653,523.1609,21806.0
2022-10-28 14:00:00,547.83,548.21,547.21,547.99,26277.0,523.6006,523.9638,523.008,523.7535,26277.0
2022-10-28 14:10:00,548.31,550.07,548.24,549.12,18830.0,524.0593,525.7415,523.9924,524.8335,18830.0
2022-10-28 14:20:00,549.07,550.09,549.04,549.04,8024.0,524.7857,525.7606,524.7571,524.7571,8024.0
2022-10-28 14:30:00,549.38,549.68,548.89,549.66,7801.0,525.082,525.3687,524.6137,525.3496,7801.0
2022-10-28 14:40:00,549.52,550.67,549.48,550.03,9275.0,525.2158,526.315,525.1776,525.7033,9275.0
2022-10-28 14:50:00,550.2,550.36,549.37,549.77,9908.0,525.8657,526.0187,525.0725,525.4548,9908.0
2022-10-28 15:00:00,549.86,550.4,549.67,550.09,12603.0,525.5408,526.0569,525.3592,525.7606,12603.0
2022-10-28 15:10:00,550.05,550.3,548.7,548.77,21107.0,525.7224,525.9613,524.4321,524.499,21107.0
2022-10-28 15:20:00,549.08,549.19,548.68,549.02,17701.0,524.7953,524.9004,524.413,524.7379,17701.0
2022-10-28 15:30:00,548.91,549.36,548.75,549.13,37762.0,524.6328,525.0629,524.4799,524.8431,37762.0
2022-10-28 15:40:00,549.06,549.27,548.49,548.68,58845.0,524.7762,524.9769,524.2314,524.413,58845.0
2022-10-28 15:50:00,548.75,549.25,548.11,548.79,95073.0,524.4799,524.9578,523.8682,524.5181,95073.0
2022-10-31 09:30:00,544.8,550.0,543.96,548.51,26479.0,520.7046,525.6746,519.9017,524.2505,26479.0
2022-10-31 09:40:00,549.51,551.0,548.18,549.6,16439.0,525.2063,526.6304,523.9351,525.2923,16439.0
2022-10-31 09:50:00,549.58,550.14,547.05,548.17,13144.0,525.2732,525.8084,522.8551,523.9255,13144.0
2022-10-31 10:00:00,548.1,550.18,548.1,548.59,6166.0,523.8586,525.8466,523.8586,524.327,6166.0
2022-10-31 10:10:00,548.79,552.83,548.42,552.71,16086.0,524.5181,528.3794,524.1645,528.2647,16086.0
2022-10-31 10:20:00,553.07,553.66,551.17,551.17,4293.0,528.6088,529.1727,526.7928,526.7928,4293.0
2022-10-31 10:30:00,550.96,551.89,550.08,550.08,6955.0,526.5921,527.481,525.7511,525.7511,6955.0
2022-10-31 10:40:00,550.02,550.14,548.95,549.75,11206.0,525.6937,525.8084,524.671,525.4357,11206.0
2022-10-31 10:50:00,549.71,549.71,547.6,548.12,16257.0,525.3974,525.3974,523.3807,523.8777,16257.0
2022-10-31 11:00:00,548.06,549.5,547.93,548.89,33866.0,523.8204,525.1967,523.6961,524.6137,33866.0
2022-10-31 11:10:00,548.87,549.88,548.67,549.53,18029.0,524.5946,525.5599,524.4034,525.2254,18029.0
2022-10-31 11:20:00,549.69,549.69,548.17,548.17,7883.0,525.3783,525.3783,523.9255,523.9255,7883.0
2022-10-31 11:30:00,548.28,548.69,548.0,548.1,14786.0,524.0307,524.4225,523.7631,523.8586,14786.0
2022-10-31 11:40:00,548.37,550.0,548.37,548.82,21524.0,524.1167,525.6746,524.1167,524.5468,21524.0
2022-10-31 11:50:00,548.82,549.29,547.64,547.75,12257.0,524.5468,524.996,523.419,523.5241,12257.0
2022-10-31 12:00:00,547.81,548.81,547.79,548.13,28655.0,523.5815,524.5372,523.5623,523.8873,28655.0
2022-10-31 12:10:00,548.19,548.23,547.1,548.23,48986.0,523.9446,523.9829,522.9029,523.9829,48986.0
2022-10-31 12:20:00,547.98,548.52,547.46,548.01,5818.0,523.7439,524.2601,523.2469,523.7726,5818.0
2022-10-31 12:30:00,548.26,548.26,547.3,547.64,13085.0,524.0116,524.0116,523.094,523.419,13085.0
2022-10-31 12:40:00,547.48,548.67,547.38,547.88,11437.0,523.266,524.4034,523.1705,523.6484,11437.0
2022-10-31 12:50:00,547.88,548.6,547.26,548.59,10107.0,523.6484,524.3365,523.0558,524.327,10107.0
2022-10-31 13:00:00,548.3,548.62,547.9,548.56,7866.0,524.0498,524.3556,523.6675,524.2983,7866.0
2022-10-31 13:10:00,548.51,548.51,547.58,547.99,7394.0,524.2505,524.2505,523.3616,523.7535,7394.0
2022-10-31 13:20:00,548.11,548.51,547.95,548.34,8887.0,523.8682,524.2505,523.7153,524.088,8887.0
2022-10-31 13:30:00,548.4,548.7,548.28,548.54,10309.0,524.1454,524.4321,524.0307,524.2792,10309.0
2022-10-31 13:40:00,548.57,549.05,548.25,548.87,6495.0,524.3078,524.7666,524.002,524.5946,6495.0
2022-10-31 13:50:00,548.87,549.01,548.31,548.39,6054.0,524.5946,524.7284,524.0593,524.1358,6054.0
2022-10-31 14:00:00,548.35,548.45,547.41,547.41,19772.0,524.0976,524.1931,523.1991,523.1991,19772.0
2022-10-31 14:10:00,547.59,547.7,546.75,547.04,13907.0,523.3712,523.4763,522.5683,522.8455,13907.0
2022-10-31 14:20:00,547.03,548.3,547.03,548.26,6579.0,522.836,524.0498,522.836,524.0116,6579.0
2022-10-31 14:30:00,548.29,549.37,548.0,549.37,6401.0,524.0402,525.0725,523.7631,525.0725,6401.0
2022-10-31 14:40:00,549.28,549.92,549.15,549.46,5789.0,524.9864,525.5981,524.8622,525.1585,5789.0
2022-10-31 14:50:00,549.43,549.86,548.86,549.09,6671.0,525.1298,525.5408,524.585,524.8048,6671.0
2022-10-31 15:00:00,549.13,549.15,547.48,547.62,20103.0,524.8431,524.8622,523.266,523.3999,20103.0
2022-10-31 15:10:00,547.88,548.05,547.34,547.83,12947.0,523.6484,523.8108,523.1322,523.6006,12947.0
2022-10-31 15:20:00,547.8,548.4,547.8,547.91,17897.0,523.5719,524.1454,523.5719,523.677,17897.0
2022-10-31 15:30:00,547.93,548.5,547.85,548.27,20256.0,523.6961,524.2409,523.6197,524.0211,20256.0
2022-10-31 15:40:00,548.3,548.78,547.64,548.0,35247.0,524.0498,524.5086,523.419,523.7631,35247.0
2022-10-31 15:50:00,547.68,549.87,547.21,549.28,55169.0,523.4572,525.5503,523.008,524.9864,55169.0
2022-11-01 09:30:00,549.62,550.11,544.41,545.74,20939.0,525.3114,525.7797,520.3318,521.603,20939.0
2022-11-01 09:40:00,545.73,547.69,543.71,544.26,17617.0,521.5934,523.4668,519.6628,520.1885,17617.0
2022-11-01 09:50:00,544.46,546.41,544.05,545.16,14149.0,520.3796,522.2434,519.9878,521.0487,14149.0
2022-11-01 10:00:00,544.89,548.06,544.48,544.54,14646.0,520.7906,523.8204,520.3987,520.4561,14646.0
2022-11-01 10:10:00,545.37,546.32,544.77,546.32,13223.0,521.2494,522.1574,520.6759,522.1574,13223.0
2022-11-01 10:20:00,546.59,546.59,543.65,544.05,19249.0,522.4154,522.4154,519.6054,519.9878,19249.0
2022-11-01 10:30:00,544.39,544.75,543.2,543.42,19024.0,520.3127,520.6568,519.1753,519.3856,19024.0
2022-11-01 10:40:00,543.47,543.47,541.6,541.74,15140.0,519.4334,519.4334,517.6461,517.7799,15140.0
2022-11-01 10:50:00,541.69,541.74,538.55,539.46,24269.0,517.7321,517.7799,514.731,515.6008,24269.0
2022-11-01 11:00:00,539.79,540.84,537.98,538.18,28459.0,515.9162,516.9197,514.1862,514.3774,28459.0
2022-11-01 11:10:00,538.0,540.57,537.62,539.82,20936.0,514.2053,516.6617,513.8421,515.9448,20936.0
2022-11-01 11:20:00,539.75,540.2,538.86,539.77,12192.0,515.8779,516.308,515.0273,515.897,12192.0
2022-11-01 11:30:00,539.77,540.48,538.95,540.16,8012.0,515.897,516.5756,515.1133,516.2698,8012.0
2022-11-01 11:40:00,539.84,540.53,538.43,539.92,10374.0,515.964,516.6234,514.6163,516.0404,10374.0
2022-11-01 11:50:00,539.98,540.8,539.53,539.92,11035.0,516.0978,516.8815,515.6677,516.0404,11035.0
2022-11-01 12:00:00,540.02,542.36,539.77,540.81,12598.0,516.136,518.3725,515.897,516.8911,12598.0
2022-11-01 12:10:00,541.27,541.27,539.64,540.01,9492.0,517.3307,517.3307,515.7728,516.1264,9492.0
2022-11-01 12:20:00,539.87,540.16,537.71,538.66,12989.0,515.9926,516.2698,513.9282,514.8361,12989.0
2022-11-01 12:30:00,538.75,539.51,538.08,539.27,9302.0,514.9222,515.6485,514.2818,515.4192,9302.0
2022-11-01 12:40:00,539.45,541.75,539.4,541.21,22606.0,515.5912,517.7895,515.5434,517.2734,22606.0
2022-11-01 12:50:00,541.06,541.09,538.41,538.75,17690.0,517.13,517.1587,514.5972,514.9222,17690.0
2022-11-01 13:00:00,538.75,538.93,538.26,538.57,8771.0,514.9222,515.0942,514.4538,514.7501,8771.0
2022-11-01 13:10:00,538.58,539.85,538.4,539.35,11286.0,514.7597,515.9735,514.5876,515.4956,11286.0
2022-11-01 13:20:00,539.36,540.05,538.01,539.01,10091.0,515.5052,516.1647,514.2149,515.1707,10091.0
2022-11-01 13:30:00,538.78,538.96,537.83,538.06,6240.0,514.9508,515.1229,514.0429,514.2627,6240.0
2022-11-01 13:40:00,538.22,538.37,537.59,538.08,8000.0,514.4156,514.559,513.8135,514.2818,8000.0
2022-11-01 13:50:00,537.95,539.17,537.66,539.17,8184.0,514.1575,515.3236,513.8804,515.3236,8184.0
2022-11-01 14:00:00,539.24,539.54,538.48,538.61,7742.0,515.3905,515.6772,514.6641,514.7884,7742.0
2022-11-01 14:10:00,538.75,539.02,537.58,538.1,11615.0,514.9222,515.1802,513.8039,514.3009,11615.0
2022-11-01 14:20:00,538.11,538.11,535.51,536.01,37146.0,514.3105,514.3105,511.8255,512.3033,37146.0
2022-11-01 14:30:00,535.97,536.22,535.19,535.89,15841.0,512.2651,512.5041,511.5196,512.1887,15841.0
2022-11-01 14:40:00,535.63,535.91,534.26,534.48,23991.0,511.9402,512.2078,510.6307,510.841,23991.0
2022-11-01 14:50:00,534.48,536.23,534.41,536.02,18629.0,510.841,512.5136,510.7741,512.3129,18629.0
2022-11-01 15:00:00,535.73,536.78,535.59,536.49,15453.0,512.0357,513.0393,511.9019,512.7621,15453.0
2022-11-01 15:10:00,536.53,536.65,534.9,535.25,10303.0,512.8003,512.915,511.2424,511.577,10303.0
2022-11-01 15:20:00,535.22,536.0,534.97,535.62,16653.0,511.5483,512.2938,511.3093,511.9306,16653.0
2022-11-01 15:30:00,535.63,536.71,535.55,536.49,28881.0,511.9402,512.9724,511.8637,512.7621,28881.0
2022-11-01 15:40:00,536.41,536.57,535.66,536.41,25329.0,512.6857,512.8386,511.9688,512.6857,25329.0
2022-11-01 15:50:00,536.55,536.75,535.15,535.71,97343.0,512.8195,513.0106,511.4814,512.0166,97343.0
2022-11-02 09:30:00,534.05,537.3,532.5,535.43,25278.0,510.43,513.5363,508.9486,511.749,25278.0
2022-11-02 09:40:00,535.62,536.31,533.87,535.5,25872.0,511.9306,512.5901,510.258,511.8159,25872.0
2022-11-02 09:50:00,535.32,535.99,533.57,535.21,18686.0,511.6439,512.2842,509.9713,511.5387,18686.0
2022-11-02 10:00:00,535.56,536.55,534.1,534.99,21674.0,511.8732,512.8195,510.4778,511.3285,21674.0
2022-11-02 10:10:00,535.32,535.53,534.15,534.81,6017.0,511.6439,511.8446,510.5256,511.1564,6017.0
2022-11-02 10:20:00,534.98,536.18,534.7,536.12,8714.0,511.3189,512.4658,511.0513,512.4085,8714.0
2022-11-02 10:30:00,536.09,536.19,534.65,535.09,13795.0,512.3798,512.4754,511.0035,511.424,13795.0
2022-11-02 10:40:00,535.61,535.62,534.48,535.39,6262.0,511.921,511.9306,510.841,511.7108,6262.0
2022-11-02 10:50:00,535.33,536.17,533.91,535.33,24662.0,511.6534,512.4563,510.2962,511.6534,24662.0
2022-11-02 11:00:00,535.08,535.94,534.9,535.8,7646.0,511.4145,512.2364,511.2424,512.1026,7646.0
2022-11-02 11:10:00,535.65,537.3,535.65,537.27,18287.0,511.9593,513.5363,511.9593,513.5076,18287.0
2022-11-02 11:20:00,537.19,537.19,535.13,535.45,19093.0,513.4312,513.4312,511.4623,511.7681,19093.0
2022-11-02 11:30:00,535.39,536.28,535.19,535.83,12645.0,511.7108,512.5614,511.5196,512.1313,12645.0
2022-11-02 11:40:00,535.83,536.85,535.27,536.19,25916.0,512.1313,513.1062,511.5961,512.4754,25916.0
2022-11-02 11:50:00,535.98,536.5,535.3,535.91,21026.0,512.2747,512.7717,511.6247,512.2078,21026.0
2022-11-02 12:00:00,536.37,536.37,535.5,535.88,20019.0,512.6474,512.6474,511.8159,512.1791,20019.0
2022-11-02 12:10:00,535.79,535.79,534.11,534.11,8489.0,512.0931,512.0931,510.4874,510.4874,8489.0
2022-11-02 12:20:00,534.11,534.32,533.3,533.55,10656.0,510.4874,510.6881,509.7132,509.9521,10656.0
2022-11-02 12:30:00,533.81,534.98,533.63,534.06,8143.0,510.2006,511.3189,510.0286,510.4396,8143.0
2022-11-02 12:40:00,534.06,534.33,533.59,534.2,5794.0,510.4396,510.6976,509.9904,510.5734,5794.0
2022-11-02 12:50:00,533.96,534.38,533.61,534.38,6080.0,510.344,510.7454,510.0095,510.7454,6080.0
2022-11-02 13:00:00,534.44,534.67,533.92,534.17,5639.0,510.8028,511.0226,510.3058,510.5447,5639.0
2022-11-02 13:10:00,534.17,534.51,534.0,534.12,5767.0,510.5447,510.8697,510.3822,510.4969,5767.0
2022-11-02 13:20:00,534.11,534.35,533.85,534.15,4522.0,510.4874,510.7168,510.2389,510.5256,4522.0
2022-11-02 13:30:00,534.0,535.79,534.0,535.72,10642.0,510.3822,512.0931,510.3822,512.0262,10642.0
2022-11-02 13:40:00,535.69,536.09,535.25,535.83,11729.0,511.9975,512.3798,511.577,512.1313,11729.0
2022-11-02 13:50:00,535.82,536.3,535.54,536.21,14137.0,512.1217,512.5805,511.8541,512.4945,14137.0
2022-11-02 14:00:00,536.9,539.68,535.75,538.58,14543.0,513.154,515.811,512.0548,514.7597,14543.0
2022-11-02 14:10:00,539.13,539.2,536.19,536.39,18772.0,515.2854,515.3523,512.4754,512.6665,18772.0
2022-11-02 14:20:00,536.4,537.99,536.36,537.99,15752.0,512.6761,514.1958,512.6379,514.1958,15752.0
2022-11-02 14:30:00,538.0,539.05,534.21,535.47,14405.0,514.2053,515.2089,510.583,511.7872,14405.0
2022-11-02 14:40:00,535.94,538.5,535.38,535.78,13465.0,512.2364,514.6832,511.7012,512.0835,13465.0
2022-11-02 14:50:00,536.24,536.24,532.13,534.33,15426.0,512.5232,512.5232,508.5949,510.6976,15426.0
2022-11-02 15:00:00,534.03,536.4,533.96,536.4,12438.0,510.4109,512.6761,510.344,512.6761,12438.0
2022-11-02 15:10:00,536.09,536.51,533.45,533.45,13800.0,512.3798,512.7812,509.8566,509.8566,13800.0
2022-11-02 15:20:00,533.09,533.27,530.74,532.17,13323.0,509.5125,509.6845,507.2664,508.6332,13323.0
2022-11-02 15:30:00,532.08,532.69,531.23,532.01,20568.0,508.5472,509.1302,507.7348,508.4803,20568.0
2022-11-02 15:40:00,531.72,533.27,531.1,531.54,26231.0,508.2031,509.6845,507.6105,508.031,26231.0
2022-11-02 15:50:00,531.17,531.32,529.83,530.23,67638.0,507.6774,507.8208,506.3967,506.779,67638.0
2022-11-03 09:30:00,528.04,529.44,527.04,528.29,19149.0,504.6858,506.0239,503.7301,504.9248,19149.0
2022-11-03 09:40:00,528.3,530.54,527.15,527.75,20295.0,504.9343,507.0753,503.8352,504.4087,20295.0
2022-11-03 09:50:00,527.29,528.45,525.47,526.51,11792.0,503.969,505.0777,502.2295,503.2235,11792.0
2022-11-03 10:00:00,527.22,530.56,527.0,529.1,27501.0,503.9021,507.0944,503.6918,505.699,27501.0
2022-11-03 10:10:00,528.89,530.72,527.51,530.72,8243.0,505.4982,507.2473,504.1793,507.2473,8243.0
2022-11-03 10:20:00,530.9,531.35,529.0,529.19,8979.0,507.4194,507.8494,505.6034,505.785,8979.0
2022-11-03 10:30:00,529.25,529.26,527.96,529.1,9081.0,505.8423,505.8519,504.6094,505.699,9081.0
2022-11-03 10:40:00,529.12,529.67,527.85,528.15,15115.0,505.7181,506.2438,504.5042,504.791,15115.0
2022-11-03 10:50:00,528.45,530.49,528.24,529.46,9392.0,505.0777,507.0275,504.877,506.043,9392.0
2022-11-03 11:00:00,529.2,530.33,527.79,528.64,10374.0,505.7945,506.8746,504.4469,505.2593,10374.0
2022-11-03 11:10:00,528.58,528.58,526.9,528.3,13903.0,505.202,505.202,503.5963,504.9343,13903.0
2022-11-03 11:20:00,528.17,529.29,527.51,529.18,8574.0,504.8101,505.8806,504.1793,505.7754,8574.0
2022-11-03 11:30:00,529.31,530.49,529.06,529.59,9589.0,505.8997,507.0275,505.6607,506.1673,9589.0
2022-11-03 11:40:00,529.33,529.99,528.25,528.42,23304.0,505.9188,506.5496,504.8866,505.049,23304.0
2022-11-03 11:50:00,528.36,528.39,527.03,527.72,18003.0,504.9917,505.0204,503.7205,504.38,18003.0
2022-11-03 12:00:00,527.62,528.34,527.3,527.5,41564.0,504.2844,504.9726,503.9786,504.1697,41564.0
2022-11-03 12:10:00,527.68,527.88,526.8,527.53,25012.0,504.3418,504.5329,503.5007,504.1984,25012.0
2022-11-03 12:20:00,527.74,528.0,527.25,527.52,26149.0,504.3991,504.6476,503.9308,504.1888,26149.0
2022-11-03 12:30:00,527.55,528.58,527.4,527.62,22745.0,504.2175,505.202,504.0741,504.2844,22745.0
2022-11-03 12:40:00,527.71,527.89,526.73,527.23,5767.0,504.3704,504.5425,503.4338,503.9117,5767.0
2022-11-03 12:50:00,526.96,529.01,526.96,528.75,9543.0,503.6536,505.6129,503.6536,505.3644,9543.0
2022-11-03 13:00:00,529.17,530.06,528.86,529.8,7162.0,505.7659,506.6165,505.4696,506.368,7162.0
2022-11-03 13:10:00,529.7,529.77,528.82,529.26,10938.0,506.2724,506.3393,505.4313,505.8519,10938.0
2022-11-03 13:20:00,529.46,529.46,528.52,529.1,8224.0,506.043,506.043,505.1446,505.699,8224.0
2022-11-03 13:30:00,529.1,529.4,528.78,529.14,13935.0,505.699,505.9857,505.3931,505.7372,13935.0
2022-11-03 13:40:00,529.21,529.21,528.22,528.53,11486.0,505.8041,505.8041,504.8579,505.1542,11486.0
2022-11-03 13:50:00,528.38,529.19,528.38,528.92,16359.0,505.0108,505.785,505.0108,505.5269,16359.0
2022-11-03 14:00:00,528.78,529.13,528.42,528.64,13288.0,505.3931,505.7276,505.049,505.2593,13288.0
2022-11-03 14:10:00,528.81,529.18,528.76,529.08,25735.0,505.4218,505.7754,505.374,505.6798,25735.0
2022-11-03 14:20:00,529.09,530.44,528.97,530.08,27152.0,505.6894,506.9797,505.5747,506.6356,27152.0
2022-11-03 14:30:00,530.01,530.24,528.78,529.05,21810.0,506.5687,506.7885,505.3931,505.6512,21810.0
2022-11-03 14:40:00,529.07,529.37,528.66,529.32,7602.0,505.6703,505.957,505.2784,505.9092,7602.0
2022-11-03 14:50:00,529.32,530.2,529.26,530.04,15467.0,505.9092,506.7503,505.8519,506.5974,15467.0
2022-11-03 15:00:00,529.91,530.28,529.73,530.07,22028.0,506.4731,506.8268,506.3011,506.6261,22028.0
2022-11-03 15:10:00,529.89,530.09,529.65,529.77,14389.0,506.454,506.6452,506.2246,506.3393,14389.0
2022-11-03 15:20:00,529.77,531.14,529.73,530.92,36892.0,506.3393,507.6487,506.3011,507.4385,36892.0
2022-11-03 15:30:00,531.17,531.21,529.09,529.24,18166.0,507.6774,507.7156,505.6894,505.8328,18166.0
2022-11-03 15:40:00,529.23,529.64,527.62,527.73,29768.0,505.8232,506.2151,504.2844,504.3896,29768.0
2022-11-03 15:50:00,527.74,528.04,525.49,526.26,98208.0,504.3991,504.6858,502.2486,502.9846,98208.0
2022-11-04 09:30:00,526.0,527.16,520.87,522.25,44136.0,502.7361,503.8448,497.833,499.1519,44136.0
2022-11-04 09:40:00,521.79,522.23,517.2,517.41,31842.0,498.7123,499.1328,494.3253,494.526,31842.0
2022-11-04 09:50:00,517.94,518.35,515.36,517.27,47919.0,495.0325,495.4244,492.5667,494.3922,47919.0
2022-11-04 10:00:00,518.29,519.05,516.7,516.81,37671.0,495.3671,496.0935,493.8474,493.9525,37671.0
2022-11-04 10:10:00,516.98,519.11,516.68,517.86,12767.0,494.115,496.1508,493.8283,494.9561,12767.0
2022-11-04 10:20:00,517.72,519.84,517.64,518.91,15321.0,494.8223,496.8485,494.7458,495.9596,15321.0
2022-11-04 10:30:00,518.93,519.89,517.64,519.0,17040.0,495.9788,496.8963,494.7458,496.0457,17040.0
2022-11-04 10:40:00,519.36,519.97,518.13,518.5,12204.0,496.3897,496.9728,495.2141,495.5678,12204.0
2022-11-04 10:50:00,518.67,519.39,518.01,518.64,9805.0,495.7303,496.4184,495.0994,495.7016,9805.0
2022-11-04 11:00:00,518.33,519.93,517.98,518.8,10780.0,495.4053,496.9345,495.0708,495.8545,10780.0
2022-11-04 11:10:00,518.8,518.8,517.82,517.94,7815.0,495.8545,495.8545,494.9179,495.0325,7815.0
2022-11-04 11:20:00,517.75,517.88,511.74,511.91,18962.0,494.8509,494.9752,489.1068,489.2692,18962.0
2022-11-04 11:30:00,512.06,512.75,511.46,512.46,9940.0,489.4126,490.0721,488.8391,489.7949,9940.0
2022-11-04 11:40:00,512.42,513.08,511.54,511.99,9412.0,489.7567,490.3875,488.9156,489.3457,9412.0
2022-11-04 11:50:00,512.15,512.86,511.31,511.36,6835.0,489.4986,490.1772,488.6958,488.7436,6835.0
2022-11-04 12:00:00,511.43,512.78,510.01,512.63,7048.0,488.8105,490.1008,487.4533,489.9574,7048.0
2022-11-04 12:10:00,512.55,513.59,511.99,512.82,17102.0,489.8809,490.8749,489.3457,490.139,17102.0
2022-11-04 12:20:00,512.83,513.07,511.82,512.47,18737.0,490.1486,490.3779,489.1832,489.8045,18737.0
2022-11-04 12:30:00,512.46,512.94,511.37,511.38,14839.0,489.7949,490.2537,488.7531,488.7627,14839.0
2022-11-04 12:40:00,511.52,512.41,511.26,512.41,5535.0,488.8965,489.7471,488.648,489.7471,5535.0
2022-11-04 12:50:00,512.39,512.81,511.83,512.38,13677.0,489.728,490.1294,489.1928,489.7185,13677.0
2022-11-04 13:00:00,512.38,515.73,512.33,514.94,19881.0,489.7185,492.9203,489.6707,492.1652,19881.0
2022-11-04 13:10:00,515.28,517.96,515.28,517.34,7830.0,492.4902,495.0517,492.4902,494.4591,7830.0
2022-11-04 13:20:00,517.76,517.84,516.44,516.74,6798.0,494.8605,494.937,493.5989,493.8856,6798.0
2022-11-04 13:30:00,516.72,517.52,516.46,516.77,10522.0,493.8665,494.6311,493.618,493.9143,10522.0
2022-11-04 13:40:00,516.79,517.15,516.29,517.15,9317.0,493.9334,494.2775,493.4555,494.2775,9317.0
2022-11-04 13:50:00,517.0,517.0,515.89,515.89,9405.0,494.1341,494.1341,493.0732,493.0732,9405.0
2022-11-04 14:00:00,515.88,516.14,515.11,516.0,6469.0,493.0637,493.3122,492.3277,493.1783,6469.0
2022-11-04 14:10:00,516.1,516.34,515.52,516.02,15796.0,493.2739,493.5033,492.7196,493.1975,15796.0
2022-11-04 14:20:00,516.07,517.33,515.82,517.25,20639.0,493.2453,494.4495,493.0063,494.3731,20639.0
2022-11-04 14:30:00,517.24,518.56,517.13,518.56,5178.0,494.3635,495.6251,494.2584,495.6251,5178.0
2022-11-04 14:40:00,518.56,519.81,518.38,518.86,17095.0,495.6251,496.8198,495.4531,495.9119,17095.0
2022-11-04 14:50:00,519.75,520.82,519.1,520.43,11666.0,496.7625,497.7852,496.1412,497.4124,11666.0
2022-11-04 15:00:00,520.41,522.27,520.23,522.18,8581.0,497.3933,499.171,497.2213,499.085,8581.0
2022-11-04 15:10:00,522.48,522.48,521.29,521.54,13282.0,499.3718,499.3718,498.2344,498.4733,13282.0
2022-11-04 15:20:00,521.57,521.57,519.77,521.26,20362.0,498.502,498.502,496.7816,498.2057,20362.0
2022-11-04 15:30:00,521.12,522.33,520.82,521.85,9360.0,498.0719,499.2284,497.7852,498.7696,9360.0
2022-11-04 15:40:00,521.6,523.06,521.24,521.24,31133.0,498.5307,499.9261,498.1866,498.1866,31133.0
2022-11-04 15:50:00,521.16,523.17,520.83,523.17,71970.0,498.1101,500.0312,497.7947,500.0312,71970.0
2022-11-07 09:30:00,523.05,525.15,522.77,524.6,8205.0,499.9165,501.9237,499.6489,501.398,8205.0
2022-11-07 09:40:00,524.69,525.31,523.76,524.0,9143.0,501.484,502.0766,500.5951,500.8245,9143.0
2022-11-07 09:50:00,523.97,523.97,520.56,523.57,14010.0,500.7959,500.7959,497.5367,500.4135,14010.0
2022-11-07 10:00:00,522.87,527.51,522.87,527.37,17999.0,499.7445,504.1793,499.7445,504.0455,17999.0
2022-11-07 10:10:00,527.63,530.87,527.16,529.8,7859.0,504.294,507.3907,503.8448,506.368,7859.0
2022-11-07 10:20:00,530.1,531.22,528.64,528.71,15377.0,506.6547,507.7252,505.2593,505.3262,15377.0
2022-11-07 10:30:00,528.88,529.61,528.47,529.11,5164.0,505.4887,506.1864,505.0968,505.7085,5164.0
2022-11-07 10:40:00,529.11,531.31,529.11,530.69,6590.0,505.7085,507.8112,505.7085,507.2186,6590.0
2022-11-07 10:50:00,530.93,531.8,529.67,531.46,5900.0,507.448,508.2795,506.2438,507.9546,5900.0
2022-11-07 11:00:00,530.95,532.53,530.79,532.17,4509.0,507.4671,508.9773,507.3142,508.6332,4509.0
2022-11-07 11:10:00,532.12,534.0,532.11,533.72,3352.0,508.5854,510.3822,508.5758,510.1146,3352.0
2022-11-07 11:20:00,533.57,533.57,532.62,532.62,4240.0,509.9713,509.9713,509.0633,509.0633,4240.0
2022-11-07 11:30:00,532.96,534.27,532.96,533.69,4495.0,509.3882,510.6403,509.3882,510.086,4495.0
2022-11-07 11:40:00,533.66,533.66,532.67,532.67,3966.0,510.0573,510.0573,509.1111,509.1111,3966.0
2022-11-07 11:50:00,532.91,533.36,532.16,532.22,8401.0,509.3405,509.7705,508.6236,508.681,8401.0
2022-11-07 12:00:00,532.64,532.84,531.53,532.38,6073.0,509.0824,509.2735,508.0215,508.8339,6073.0
2022-11-07 12:10:00,532.38,532.53,531.07,531.08,4006.0,508.8339,508.9773,507.5818,507.5914,4006.0
2022-11-07 12:20:00,531.13,531.2,530.79,530.84,1712.0,507.6392,507.7061,507.3142,507.362,1712.0
2022-11-07 12:30:00,531.31,531.51,530.95,530.96,5782.0,507.8112,508.0024,507.4671,507.4767,5782.0
2022-11-07 12:40:00,531.38,532.35,531.18,532.29,3395.0,507.8781,508.8052,507.687,508.7479,3395.0
2022-11-07 12:50:00,532.25,532.81,532.24,532.57,3658.0,508.7096,509.2449,508.7001,509.0155,3658.0
2022-11-07 13:00:00,532.4,534.13,532.4,533.4,4712.0,508.853,510.5065,508.853,509.8088,4712.0
2022-11-07 13:10:00,533.37,533.37,532.09,532.66,5139.0,509.7801,509.7801,508.5567,509.1015,5139.0
2022-11-07 13:20:00,532.47,533.24,532.08,533.24,3778.0,508.9199,509.6559,508.5472,509.6559,3778.0
2022-11-07 13:30:00,533.39,533.39,531.93,532.12,4497.0,509.7992,509.7992,508.4038,508.5854,4497.0
2022-11-07 13:40:00,532.07,532.57,532.07,532.07,3315.0,508.5376,509.0155,508.5376,508.5376,3315.0
2022-11-07 13:50:00,531.95,532.66,531.95,532.29,3235.0,508.4229,509.1015,508.4229,508.7479,3235.0
2022-11-07 14:00:00,532.68,533.49,532.57,533.49,4039.0,509.1206,509.8948,509.0155,509.8948,4039.0
2022-11-07 14:10:00,533.7,534.42,533.6,533.94,7339.0,510.0955,510.7837,509.9999,510.3249,7339.0
2022-11-07 14:20:00,533.92,534.92,533.8,534.92,5248.0,510.3058,511.2616,510.1911,511.2616,5248.0
2022-11-07 14:30:00,534.73,535.79,534.36,535.51,8524.0,511.08,512.0931,510.7263,511.8255,8524.0
2022-11-07 14:40:00,535.52,536.0,535.26,535.91,9164.0,511.835,512.2938,511.5865,512.2078,9164.0
2022-11-07 14:50:00,535.83,536.85,535.77,535.97,9621.0,512.1313,513.1062,512.074,512.2651,9621.0
2022-11-07 15:00:00,535.86,537.47,535.8,537.47,6125.0,512.16,513.6988,512.1026,513.6988,6125.0
2022-11-07 15:10:00,537.03,537.58,536.71,537.34,7873.0,513.2782,513.8039,512.9724,513.5745,7873.0
2022-11-07 15:20:00,537.3,537.33,535.46,535.49,9929.0,513.5363,513.565,511.7777,511.8063,9929.0
2022-11-07 15:30:00,535.68,535.81,535.09,535.43,6833.0,511.9879,512.1122,511.424,511.749,6833.0
2022-11-07 15:40:00,535.38,536.12,534.87,535.55,14577.0,511.7012,512.4085,511.2138,511.8637,14577.0
2022-11-07 15:50:00,535.81,535.81,534.09,535.32,70996.0,512.1122,512.1122,510.4683,511.6439,70996.0
2022-11-08 09:30:00,533.34,537.45,533.34,537.45,19734.0,509.7514,513.6797,509.7514,513.6797,19734.0
2022-11-08 09:40:00,537.84,538.74,536.57,536.92,9435.0,514.0524,514.9126,512.8386,513.1731,9435.0
2022-11-08 09:50:00,536.82,537.57,533.93,533.93,14737.0,513.0775,513.7943,510.3153,510.3153,14737.0
2022-11-08 10:00:00,532.8,535.99,532.33,535.36,10275.0,509.2353,512.2842,508.7861,511.6821,10275.0
2022-11-08 10:10:00,535.65,536.59,534.89,535.83,5856.0,511.9593,512.8577,511.2329,512.1313,5856.0
2022-11-08 10:20:00,536.41,536.84,535.27,535.96,3684.0,512.6857,513.0966,511.5961,512.2556,3684.0
2022-11-08 10:30:00,537.04,537.17,534.74,535.55,8667.0,513.2878,513.412,511.0895,511.8637,8667.0
2022-11-08 10:40:00,536.22,538.14,536.22,538.14,3852.0,512.5041,514.3391,512.5041,514.3391,3852.0
2022-11-08 10:50:00,538.11,538.2,536.4,536.6,5982.0,514.3105,514.3965,512.6761,512.8673,5982.0
2022-11-08 11:00:00,536.18,537.73,535.2,537.73,6364.0,512.4658,513.9473,511.5292,513.9473,6364.0
2022-11-08 11:10:00,537.63,538.41,537.36,537.94,4600.0,513.8517,514.5972,513.5936,514.148,4600.0
2022-11-08 11:20:00,537.78,538.72,536.4,536.65,5643.0,513.9951,514.8935,512.6761,512.915,5643.0
2022-11-08 11:30:00,536.38,538.09,536.37,537.66,5183.0,512.657,514.2914,512.6474,513.8804,5183.0
2022-11-08 11:40:00,537.54,538.96,537.53,538.29,6098.0,513.7657,515.1229,513.7561,514.4825,6098.0
2022-11-08 11:50:00,538.13,538.9,538.1,538.67,3404.0,514.3296,515.0655,514.3009,514.8457,3404.0
2022-11-08 12:00:00,538.85,539.75,538.57,539.73,2425.0,515.0177,515.8779,514.7501,515.8588,2425.0
2022-11-08 12:10:00,539.73,539.73,538.65,539.47,4111.0,515.8588,515.8588,514.8266,515.6103,4111.0
2022-11-08 12:20:00,540.16,540.61,540.0,540.38,3514.0,516.2698,516.6999,516.1169,516.4801,3514.0
2022-11-08 12:30:00,539.97,540.21,539.97,540.07,4212.0,516.0882,516.3176,516.0882,516.1838,4212.0
2022-11-08 12:40:00,540.27,541.37,540.11,541.04,6337.0,516.3749,517.4263,516.222,517.1109,6337.0
2022-11-08 12:50:00,541.01,541.01,539.89,540.89,6487.0,517.0822,517.0822,516.0117,516.9675,6487.0
2022-11-08 13:00:00,540.78,542.0,540.47,542.0,6699.0,516.8624,518.0284,516.5661,518.0284,6699.0
2022-11-08 13:10:00,542.0,542.02,541.38,541.38,4142.0,518.0284,518.0475,517.4358,517.4358,4142.0
2022-11-08 13:20:00,541.38,541.38,539.0,539.52,4658.0,517.4358,517.4358,515.1611,515.6581,4658.0
2022-11-08 13:30:00,538.98,540.07,538.25,539.96,4750.0,515.142,516.1838,514.4443,516.0786,4750.0
2022-11-08 13:40:00,539.95,540.6,539.52,539.52,5047.0,516.0691,516.6903,515.6581,515.6581,5047.0
2022-11-08 13:50:00,540.12,540.12,538.4,538.53,3921.0,516.2316,516.2316,514.5876,514.7119,3921.0
2022-11-08 14:00:00,538.38,538.38,536.92,536.92,3749.0,514.5685,514.5685,513.1731,513.1731,3749.0
2022-11-08 14:10:00,537.15,538.31,537.15,537.91,4066.0,513.3929,514.5016,513.3929,514.1193,4066.0
2022-11-08 14:20:00,537.78,537.78,535.7,535.71,4804.0,513.9951,513.9951,512.0071,512.0166,4804.0
2022-11-08 14:30:00,535.84,536.92,535.31,536.75,5346.0,512.1409,513.1731,511.6343,513.0106,5346.0
2022-11-08 14:40:00,537.02,538.47,536.99,538.24,7817.0,513.2687,514.6545,513.24,514.4347,7817.0
2022-11-08 14:50:00,538.24,539.5,538.23,539.4,5808.0,514.4347,515.639,514.4252,515.5434,5808.0
2022-11-08 15:00:00,539.59,540.65,539.58,540.1,7612.0,515.725,516.7381,515.7155,516.2125,7612.0
2022-11-08 15:10:00,539.88,540.1,538.99,540.1,7159.0,516.0022,516.2125,515.1515,516.2125,7159.0
2022-11-08 15:20:00,540.25,540.72,539.81,540.64,6973.0,516.3558,516.805,515.9353,516.7286,6973.0
2022-11-08 15:30:00,540.75,542.14,540.75,541.49,6831.0,516.8337,518.1622,516.8337,517.541,6831.0
2022-11-08 15:40:00,541.23,541.87,540.72,541.51,11108.0,517.2925,517.9042,516.805,517.5601,11108.0
2022-11-08 15:50:00,541.73,542.13,540.49,541.23,54311.0,517.7704,518.1527,516.5852,517.2925,54311.0
2022-11-09 09:30:00,540.66,543.19,539.35,540.13,14881.0,516.7477,519.1658,515.4956,516.2411,14881.0
2022-11-09 09:40:00,540.13,540.14,537.67,539.8,9569.0,516.2411,516.2507,513.8899,515.9257,9569.0
2022-11-09 09:50:00,539.74,539.74,537.92,538.26,17110.0,515.8684,515.8684,514.1289,514.4538,17110.0
2022-11-09 10:00:00,538.84,540.88,538.63,539.64,10507.0,515.0082,516.958,514.8075,515.7728,10507.0
2022-11-09 10:10:00,539.76,540.16,538.69,538.7,3514.0,515.8875,516.2698,514.8648,514.8744,3514.0
2022-11-09 10:20:00,538.65,539.21,536.63,537.2,4399.0,514.8266,515.3618,512.8959,513.4407,4399.0
2022-11-09 10:30:00,537.38,537.38,534.64,534.64,4413.0,513.6128,513.6128,510.9939,510.9939,4413.0
2022-11-09 10:40:00,535.07,535.27,533.86,534.94,4850.0,511.4049,511.5961,510.2484,511.2807,4850.0
2022-11-09 10:50:00,534.96,536.0,534.22,534.61,8801.0,511.2998,512.2938,510.5925,510.9653,8801.0
2022-11-09 11:00:00,535.24,538.13,535.03,538.13,3841.0,511.5674,514.3296,511.3667,514.3296,3841.0
2022-11-09 11:10:00,537.73,537.78,536.74,537.77,8369.0,513.9473,513.9951,513.0011,513.9855,8369.0
2022-11-09 11:20:00,538.1,539.43,537.23,538.89,18668.0,514.3009,515.5721,513.4694,515.056,18668.0
2022-11-09 11:30:00,539.0,539.0,537.04,537.12,7947.0,515.1611,515.1611,513.2878,513.3643,7947.0
2022-11-09 11:40:00,537.47,538.35,537.21,538.09,11876.0,513.6988,514.5399,513.4503,514.2914,11876.0
2022-11-09 11:50:00,538.32,539.4,536.99,536.99,5991.0,514.5112,515.5434,513.24,513.24,5991.0
2022-11-09 12:00:00,536.59,536.91,535.29,535.61,6069.0,512.8577,513.1635,511.6152,511.921,6069.0
2022-11-09 12:10:00,535.5,536.13,535.08,536.13,3872.0,511.8159,512.418,511.4145,512.418,3872.0
2022-11-09 12:20:00,536.32,536.58,535.68,535.68,4382.0,512.5996,512.8481,511.9879,511.9879,4382.0
2022-11-09 12:30:00,535.46,536.49,535.46,535.76,2519.0,511.7777,512.7621,511.7777,512.0644,2519.0
2022-11-09 12:40:00,535.45,536.69,535.44,536.69,2700.0,511.7681,512.9533,511.7586,512.9533,2700.0
2022-11-09 12:50:00,536.68,536.7,535.23,535.23,2962.0,512.9437,512.9628,511.5578,511.5578,2962.0
2022-11-09 13:00:00,535.6,535.67,534.98,535.38,2560.0,511.9115,511.9784,511.3189,511.7012,2560.0
2022-11-09 13:10:00,534.86,536.0,534.49,535.53,2281.0,511.2042,512.2938,510.8506,511.8446,2281.0
2022-11-09 13:20:00,536.0,536.15,535.5,535.8,1957.0,512.2938,512.4372,511.8159,512.1026,1957.0
2022-11-09 13:30:00,535.71,535.85,534.86,534.87,2487.0,512.0166,512.1504,511.2042,511.2138,2487.0
2022-11-09 13:40:00,534.86,535.77,534.6,535.51,3270.0,511.2042,512.074,510.9557,511.8255,3270.0
2022-11-09 13:50:00,535.59,535.86,535.4,535.84,5419.0,511.9019,512.16,511.7203,512.1409,5419.0
2022-11-09 14:00:00,535.69,536.38,535.59,536.36,3648.0,511.9975,512.657,511.9019,512.6379,3648.0
2022-11-09 14:10:00,536.77,537.12,536.39,536.39,8539.0,513.0297,513.3643,512.6665,512.6665,8539.0
2022-11-09 14:20:00,536.05,536.29,535.11,535.39,9179.0,512.3416,512.571,511.4432,511.7108,9179.0
2022-11-09 14:30:00,535.38,535.38,534.29,535.09,8560.0,511.7012,511.7012,510.6594,511.424,8560.0
2022-11-09 14:40:00,535.24,535.96,535.24,535.58,3070.0,511.5674,512.2556,511.5674,511.8924,3070.0
2022-11-09 14:50:00,535.38,535.91,535.15,535.65,5108.0,511.7012,512.2078,511.4814,511.9593,5108.0
2022-11-09 15:00:00,535.65,536.82,535.65,536.42,4109.0,511.9593,513.0775,511.9593,512.6952,4109.0
2022-11-09 15:10:00,536.44,536.54,535.84,536.24,4755.0,512.7143,512.8099,512.1409,512.5232,4755.0
2022-11-09 15:20:00,536.15,536.45,535.71,535.93,4362.0,512.4372,512.7239,512.0166,512.2269,4362.0
2022-11-09 15:30:00,535.74,536.37,535.41,536.0,4473.0,512.0453,512.6474,511.7299,512.2938,4473.0
2022-11-09 15:40:00,535.88,535.88,534.28,534.32,10461.0,512.1791,512.1791,510.6499,510.6881,10461.0
2022-11-09 15:50:00,534.28,534.58,532.81,533.36,39869.0,510.6499,510.9366,509.2449,509.7705,39869.0
2022-11-10 09:30:00,540.78,540.78,529.5,530.84,20724.0,516.8624,516.8624,506.0813,507.362,20724.0
2022-11-10 09:40:00,531.27,531.94,528.48,529.14,15119.0,507.773,508.4134,505.1064,505.7372,15119.0
2022-11-10 09:50:00,530.02,530.85,528.21,530.0,16175.0,506.5783,507.3716,504.8483,506.5592,16175.0
2022-11-10 10:00:00,530.31,533.32,530.21,532.65,19013.0,506.8554,509.7323,506.7599,509.092,19013.0
2022-11-10 10:10:00,532.16,532.24,528.77,529.11,7607.0,508.6236,508.7001,505.3836,505.7085,7607.0
2022-11-10 10:20:00,529.45,533.35,529.02,532.99,14963.0,506.0335,509.761,505.6225,509.4169,14963.0
2022-11-10 10:30:00,533.31,533.78,532.39,533.1,8648.0,509.7228,510.172,508.8435,509.522,8648.0
2022-11-10 10:40:00,533.27,533.58,532.28,533.56,13990.0,509.6845,509.9808,508.7383,509.9617,13990.0
2022-11-10 10:50:00,533.56,534.15,532.82,534.14,24879.0,509.9617,510.5256,509.2544,510.5161,24879.0
2022-11-10 11:00:00,534.4,534.66,532.49,532.92,12499.0,510.7646,511.0131,508.939,509.35,12499.0
2022-11-10 11:10:00,533.02,534.0,532.67,533.98,6012.0,509.4456,510.3822,509.1111,510.3631,6012.0
2022-11-10 11:20:00,534.3,535.07,533.62,534.27,12121.0,510.669,511.4049,510.0191,510.6403,12121.0
2022-11-10 11:30:00,534.5,535.54,534.24,534.67,8843.0,510.8601,511.8541,510.6116,511.0226,8843.0
2022-11-10 11:40:00,534.63,534.64,533.0,533.0,6501.0,510.9844,510.9939,509.4265,509.4265,6501.0
2022-11-10 11:50:00,532.74,533.88,532.74,533.4,7646.0,509.178,510.2676,509.178,509.8088,7646.0
2022-11-10 12:00:00,533.39,534.86,532.82,532.82,13447.0,509.7992,511.2042,509.2544,509.2544,13447.0
2022-11-10 12:10:00,532.93,532.94,532.02,532.13,7979.0,509.3596,509.3691,508.4898,508.5949,7979.0
2022-11-10 12:20:00,532.08,532.4,529.38,529.52,12714.0,508.5472,508.853,505.9666,506.1004,12714.0
2022-11-10 12:30:00,529.33,529.33,526.8,526.81,11811.0,505.9188,505.9188,503.5007,503.5102,11811.0
2022-11-10 12:40:00,526.81,526.95,524.1,524.1,37564.0,503.5102,503.6441,500.9201,500.9201,37564.0
2022-11-10 12:50:00,524.64,525.2,523.72,524.78,8084.0,501.4362,501.9714,500.5569,501.57,8084.0
2022-11-10 13:00:00,524.86,525.33,524.16,524.27,27912.0,501.6465,502.0957,500.9774,501.0826,27912.0
2022-11-10 13:10:00,524.09,525.47,523.92,524.77,12055.0,500.9105,502.2295,500.7481,501.5605,12055.0
2022-11-10 13:20:00,525.13,525.81,523.86,525.81,14466.0,501.9045,502.5545,500.6907,502.5545,14466.0
2022-11-10 13:30:00,525.92,526.35,525.43,526.35,14901.0,502.6596,503.0706,502.1913,503.0706,14901.0
2022-11-10 13:40:00,526.34,527.65,526.34,527.25,8897.0,503.061,504.3131,503.061,503.9308,8897.0
2022-11-10 13:50:00,527.26,529.18,527.26,528.34,9696.0,503.9403,505.7754,503.9403,504.9726,9696.0
2022-11-10 14:00:00,528.28,529.31,528.13,529.05,12686.0,504.9152,505.8997,504.7719,505.6512,12686.0
2022-11-10 14:10:00,529.1,529.27,528.29,528.46,7092.0,505.699,505.8614,504.9248,505.0873,7092.0
2022-11-10 14:20:00,528.46,529.71,528.2,528.96,8618.0,505.0873,506.282,504.8388,505.5652,8618.0
2022-11-10 14:30:00,529.1,530.65,529.1,530.38,6790.0,505.699,507.1804,505.699,506.9223,6790.0
2022-11-10 14:40:00,530.37,531.72,530.11,531.64,8908.0,506.9128,508.2031,506.6643,508.1266,8908.0
2022-11-10 14:50:00,531.67,533.33,531.57,532.75,14600.0,508.1553,509.7419,508.0597,509.1875,14600.0
2022-11-10 15:00:00,532.55,533.58,532.43,533.26,19303.0,508.9964,509.9808,508.8817,509.675,19303.0
2022-11-10 15:10:00,533.3,533.34,532.2,532.3,9405.0,509.7132,509.7514,508.6619,508.7574,9405.0
2022-11-10 15:20:00,532.3,532.7,531.8,532.1,21980.0,508.7574,509.1397,508.2795,508.5663,21980.0
2022-11-10 15:30:00,531.98,531.98,530.76,531.78,32921.0,508.4516,508.4516,507.2855,508.2604,32921.0
2022-11-10 15:40:00,531.81,533.25,531.59,533.15,40848.0,508.2891,509.6654,508.0788,509.5698,40848.0
2022-11-10 15:50:00,533.28,533.33,530.82,531.13,95053.0,509.6941,509.7419,507.3429,507.6392,95053.0
2022-11-11 09:30:00,517.97,518.83,508.39,510.58,68274.0,495.0612,495.8832,485.9049,487.9981,68274.0
2022-11-11 09:40:00,510.04,510.17,502.33,504.03,49665.0,487.4819,487.6062,480.1129,481.7378,49665.0
2022-11-11 09:50:00,504.03,511.14,503.23,507.07,37012.0,481.7378,488.5333,480.9731,484.6433,37012.0
2022-11-11 10:00:00,506.98,510.95,506.27,507.18,32801.0,484.5573,488.3517,483.8787,484.7484,32801.0
2022-11-11 10:10:00,507.44,508.46,504.31,505.5,35186.0,484.9969,485.9718,482.0054,483.1427,35186.0
2022-11-11 10:20:00,505.43,507.5,504.79,505.32,31461.0,483.0758,485.0543,482.4641,482.9707,31461.0
2022-11-11 10:30:00,505.33,505.85,500.55,501.26,33080.0,482.9803,483.4773,478.4117,479.0903,33080.0
2022-11-11 10:40:00,501.16,502.8,498.36,502.41,22912.0,478.9947,480.5622,476.3185,480.1894,22912.0
2022-11-11 10:50:00,502.41,503.34,498.07,498.15,23920.0,480.1894,481.0783,476.0414,476.1178,23920.0
2022-11-11 11:00:00,498.16,502.78,497.52,501.46,22314.0,476.1274,480.543,475.5157,479.2814,22314.0
2022-11-11 11:10:00,501.31,504.71,500.45,504.71,18810.0,479.1381,482.3877,478.3161,482.3877,18810.0
2022-11-11 11:20:00,505.52,505.84,503.73,503.92,23890.0,483.1619,483.4677,481.451,481.6326,23890.0
2022-11-11 11:30:00,504.51,507.42,503.8,505.97,14348.0,482.1965,484.9778,481.5179,483.592,14348.0
2022-11-11 11:40:00,505.61,507.93,505.46,506.26,6311.0,483.2479,485.4653,483.1045,483.8691,6311.0
2022-11-11 11:50:00,506.49,506.49,502.67,502.67,9562.0,484.089,484.089,480.4379,480.4379,9562.0
2022-11-11 12:00:00,502.76,504.23,502.76,503.84,24187.0,480.5239,481.9289,480.5239,481.5562,24187.0
2022-11-11 12:10:00,504.13,505.65,503.95,503.95,14642.0,481.8333,483.2861,481.6613,481.6613,14642.0
2022-11-11 12:20:00,503.98,505.16,503.84,504.1,6998.0,481.69,482.8178,481.5562,481.8047,6998.0
2022-11-11 12:30:00,503.99,504.0,501.11,501.35,17064.0,481.6995,481.7091,478.9469,479.1763,17064.0
2022-11-11 12:40:00,500.9,501.05,499.09,499.1,20375.0,478.7462,478.8896,477.0162,477.0258,20375.0
2022-11-11 12:50:00,498.88,499.2,497.45,498.81,18994.0,476.8155,477.1214,475.4488,476.7486,18994.0
2022-11-11 13:00:00,498.81,498.94,497.01,497.29,19873.0,476.7486,476.8729,475.0282,475.2959,19873.0
2022-11-11 13:10:00,497.36,498.69,497.19,497.28,16814.0,475.3628,476.6339,475.2003,475.2863,16814.0
2022-11-11 13:20:00,497.11,497.72,495.04,497.72,26150.0,475.1238,475.7068,473.1454,475.7068,26150.0
2022-11-11 13:30:00,497.75,497.91,495.3,495.3,38994.0,475.7355,475.8884,473.3939,473.3939,38994.0
2022-11-11 13:40:00,495.52,496.0,494.52,494.95,27132.0,473.6041,474.0629,472.6484,473.0593,27132.0
2022-11-11 13:50:00,495.13,495.36,492.24,492.29,16028.0,473.2314,473.4512,470.4692,470.517,16028.0
2022-11-11 14:00:00,492.18,494.04,492.15,493.46,23981.0,470.4119,472.1896,470.3832,471.6352,23981.0
2022-11-11 14:10:00,493.45,493.94,491.63,492.6,40054.0,471.6257,472.094,469.8862,470.8133,40054.0
2022-11-11 14:20:00,492.7,494.62,492.52,493.96,26103.0,470.9089,472.7439,470.7368,472.1131,26103.0
2022-11-11 14:30:00,493.76,493.86,491.91,491.91,20153.0,471.922,472.0176,470.1538,470.1538,20153.0
2022-11-11 14:40:00,492.04,493.18,490.56,490.99,77657.0,470.2781,471.3676,468.8635,469.2745,77657.0
2022-11-11 14:50:00,490.99,491.99,490.2,491.45,24689.0,469.2745,470.2303,468.5194,469.7141,24689.0
2022-11-11 15:00:00,491.3,492.75,490.68,492.72,16587.0,469.5708,470.9566,468.9782,470.928,16587.0
2022-11-11 15:10:00,492.75,492.76,491.82,492.54,16679.0,470.9566,470.9662,470.0678,470.7559,16679.0
2022-11-11 15:20:00,492.62,494.25,491.92,493.79,36097.0,470.8324,472.3903,470.1634,471.9507,36097.0
2022-11-11 15:30:00,493.8,494.65,493.08,494.03,46280.0,471.9602,472.7726,471.2721,472.18,46280.0
2022-11-11 15:40:00,494.22,494.95,494.08,494.44,44993.0,472.3616,473.0593,472.2278,472.5719,44993.0
2022-11-11 15:50:00,494.57,494.8,491.93,492.98,169905.0,472.6962,472.916,470.1729,471.1765,169905.0
2022-11-14 09:30:00,496.0,500.07,495.75,498.15,122922.0,474.0629,477.9529,473.824,476.1178,122922.0
2022-11-14 09:40:00,498.31,498.31,491.67,493.8,28064.0,476.2707,476.2707,469.9244,471.9602,28064.0
2022-11-14 09:50:00,493.5,493.5,490.13,491.51,25292.0,471.6735,471.6735,468.4525,469.7715,25292.0
2022-11-14 10:00:00,492.04,492.98,488.79,488.8,35131.0,470.2781,471.1765,467.1718,467.1813,35131.0
2022-11-14 10:10:00,488.42,490.0,486.08,489.47,48019.0,466.8182,468.3283,464.5816,467.8217,48019.0
2022-11-14 10:20:00,489.77,490.78,487.83,488.52,34717.0,468.1084,469.0738,466.2543,466.9137,34717.0
2022-11-14 10:30:00,488.62,491.59,487.9,489.99,31059.0,467.0093,469.848,466.3212,468.3187,31059.0
2022-11-14 10:40:00,490.59,491.57,488.92,488.92,33414.0,468.8922,469.8288,467.296,467.296,33414.0
2022-11-14 10:50:00,488.75,489.19,486.55,487.35,17473.0,467.1336,467.5541,465.0309,465.7955,17473.0
2022-11-14 11:00:00,487.59,488.02,484.2,484.25,22064.0,466.0249,466.4358,462.7848,462.8326,22064.0
2022-11-14 11:10:00,484.35,485.26,483.64,483.76,20512.0,462.9282,463.7979,462.2496,462.3643,20512.0
2022-11-14 11:20:00,483.86,484.41,482.28,483.17,23836.0,462.4598,462.9855,460.9497,461.8004,23836.0
2022-11-14 11:30:00,482.93,484.58,482.1,483.81,15224.0,461.571,463.148,460.7777,462.412,15224.0
2022-11-14 11:40:00,483.79,483.91,482.61,483.33,13357.0,462.3929,462.5076,461.2651,461.9533,13357.0
2022-11-14 11:50:00,483.3,483.58,482.17,482.35,11834.0,461.9246,462.1922,460.8446,461.0166,11834.0
2022-11-14 12:00:00,482.56,482.73,480.18,480.63,19672.0,461.2173,461.3798,458.9426,459.3727,19672.0
2022-11-14 12:10:00,480.75,481.85,479.32,479.67,18184.0,459.4874,460.5387,458.1206,458.4552,18184.0
2022-11-14 12:20:00,479.66,483.12,478.46,482.92,45411.0,458.4456,461.7526,457.2987,461.5614,45411.0
2022-11-14 12:30:00,482.84,486.16,482.63,485.99,10788.0,461.4849,464.6581,461.2842,464.4956,10788.0
2022-11-14 12:40:00,485.89,487.21,485.42,486.61,17945.0,464.4001,465.6617,463.9508,465.0882,17945.0
2022-11-14 12:50:00,486.64,488.02,486.13,487.42,13117.0,465.1169,466.4358,464.6294,465.8624,13117.0
2022-11-14 13:00:00,487.6,488.27,485.78,485.79,19186.0,466.0344,466.6748,464.2949,464.3045,19186.0
2022-11-14 13:10:00,485.78,487.22,485.2,485.41,16749.0,464.2949,465.6712,463.7406,463.9413,16749.0
2022-11-14 13:20:00,485.42,486.49,485.17,485.94,16180.0,463.9508,464.9735,463.7119,464.4478,16180.0
2022-11-14 13:30:00,486.03,486.42,485.04,485.04,13259.0,464.5339,464.9066,463.5876,463.5876,13259.0
2022-11-14 13:40:00,485.14,485.14,483.81,484.02,15087.0,463.6832,463.6832,462.412,462.6128,15087.0
2022-11-14 13:50:00,484.02,484.57,483.81,484.2,17960.0,462.6128,463.1384,462.412,462.7848,17960.0
2022-11-14 14:00:00,484.01,484.56,483.71,483.81,20146.0,462.6032,463.1289,462.3165,462.412,20146.0
2022-11-14 14:10:00,483.91,484.09,483.14,484.05,9508.0,462.5076,462.6797,461.7717,462.6414,9508.0
2022-11-14 14:20:00,484.05,485.3,483.82,485.12,18695.0,462.6414,463.8361,462.4216,463.6641,18695.0
2022-11-14 14:30:00,485.27,485.28,483.61,483.76,11761.0,463.8075,463.817,462.2209,462.3643,11761.0
2022-11-14 14:40:00,483.84,484.0,483.19,483.83,11259.0,462.4407,462.5936,461.8195,462.4312,11259.0
2022-11-14 14:50:00,483.84,484.57,483.65,484.37,15730.0,462.4407,463.1384,462.2591,462.9473,15730.0
2022-11-14 15:00:00,484.24,485.38,484.07,484.82,25068.0,462.823,463.9126,462.6605,463.3774,25068.0
2022-11-14 15:10:00,484.86,484.88,483.25,484.41,43964.0,463.4156,463.4347,461.8768,462.9855,43964.0
2022-11-14 15:20:00,484.43,484.57,483.39,483.96,27217.0,463.0046,463.1384,462.0106,462.5554,27217.0
2022-11-14 15:30:00,483.97,485.13,483.5,484.51,43227.0,462.565,463.6737,462.1158,463.0811,43227.0
2022-11-14 15:40:00,484.62,486.2,484.54,485.75,52628.0,463.1862,464.6963,463.1098,464.2662,52628.0
2022-11-14 15:50:00,485.6,485.6,481.45,482.15,105041.0,464.1229,464.1229,460.1564,460.8255,105041.0
2022-11-15 09:30:00,485.0,486.9,482.36,486.08,36099.0,463.5494,465.3654,461.0262,464.5816,36099.0
2022-11-15 09:40:00,486.08,487.27,484.0,485.91,27701.0,464.5816,465.719,462.5936,464.4192,27701.0
2022-11-15 09:50:00,485.91,485.96,483.02,483.2,19235.0,464.4192,464.467,461.657,461.829,19235.0
2022-11-15 10:00:00,483.15,483.34,480.62,480.65,16744.0,461.7812,461.9628,459.3631,459.3918,16744.0
2022-11-15 10:10:00,480.76,482.23,479.92,482.06,11947.0,459.4969,460.9019,458.6941,460.7394,11947.0
2022-11-15 10:20:00,481.88,484.4,481.88,484.04,9978.0,460.5674,462.976,460.5674,462.6319,9978.0
2022-11-15 10:30:00,483.85,485.83,483.16,485.65,11856.0,462.4503,464.3427,461.7908,464.1707,11856.0
2022-11-15 10:40:00,485.63,487.05,485.28,485.92,18472.0,464.1516,465.5087,463.817,464.4287,18472.0
2022-11-15 10:50:00,485.86,487.58,485.29,487.57,15408.0,464.3714,466.0153,463.8266,466.0057,15408.0
2022-11-15 11:00:00,487.1,488.87,487.09,487.53,11366.0,465.5565,467.2483,465.547,465.9675,11366.0
2022-11-15 11:10:00,487.57,489.4,487.57,489.06,9170.0,466.0057,467.7548,466.0057,467.4299,9170.0
2022-11-15 11:20:00,488.97,490.0,488.92,489.65,9881.0,467.3438,468.3283,467.296,467.9938,9881.0
2022-11-15 11:30:00,489.81,492.64,489.81,492.25,16438.0,468.1467,470.8515,468.1467,470.4788,16438.0
2022-11-15 11:40:00,492.19,492.53,490.51,491.58,12260.0,470.4214,470.7464,468.8157,469.8384,12260.0
2022-11-15 11:50:00,491.47,491.61,490.0,490.83,9382.0,469.7333,469.8671,468.3283,469.1216,9382.0
2022-11-15 12:00:00,491.03,491.18,489.93,490.73,6083.0,469.3127,469.4561,468.2614,469.026,6083.0
2022-11-15 12:10:00,490.67,491.12,490.1,490.51,6345.0,468.9686,469.3987,468.4239,468.8157,6345.0
2022-11-15 12:20:00,490.77,492.06,490.46,491.98,15016.0,469.0642,470.2972,468.7679,470.2207,15016.0
2022-11-15 12:30:00,491.89,493.31,491.73,492.75,10334.0,470.1347,471.4919,469.9818,470.9566,10334.0
2022-11-15 12:40:00,492.82,493.23,492.45,493.18,9521.0,471.0236,471.4154,470.6699,471.3676,9521.0
2022-11-15 12:50:00,493.35,494.07,493.0,493.81,9000.0,471.5301,472.2183,471.1956,471.9698,9000.0
2022-11-15 13:00:00,493.9,494.38,491.81,493.14,12520.0,472.0558,472.5146,470.0582,471.3294,12520.0
2022-11-15 13:10:00,492.99,492.99,489.75,490.33,11159.0,471.186,471.186,468.0893,468.6437,11159.0
2022-11-15 13:20:00,489.68,500.9,489.68,497.79,71267.0,468.0224,478.7462,468.0224,475.7737,71267.0
2022-11-15 13:30:00,497.79,508.91,497.19,503.54,107568.0,475.7737,486.4019,475.2003,481.2694,107568.0
2022-11-15 13:40:00,502.7,506.33,501.5,504.0,83543.0,480.4666,483.936,479.3197,481.7091,83543.0
2022-11-15 13:50:00,503.88,506.6,503.27,505.91,17280.0,481.5944,484.1941,481.0114,483.5346,17280.0
2022-11-15 14:00:00,505.91,509.35,505.21,508.93,56332.0,483.5346,486.8225,482.8656,486.421,56332.0
2022-11-15 14:10:00,508.83,510.0,503.1,503.1,90834.0,486.3255,487.4437,480.8489,480.8489,90834.0
2022-11-15 14:20:00,503.17,504.85,499.45,500.37,55329.0,480.9158,482.5215,477.3603,478.2396,55329.0
2022-11-15 14:30:00,501.05,501.94,499.34,501.66,30750.0,478.8896,479.7402,477.2552,479.4726,30750.0
2022-11-15 14:40:00,501.66,503.09,500.56,500.72,27247.0,479.4726,480.8393,478.4212,478.5742,27247.0
2022-11-15 14:50:00,501.08,501.89,499.55,500.09,31967.0,478.9182,479.6924,477.4559,477.972,31967.0
2022-11-15 15:00:00,500.07,500.52,497.28,497.77,23802.0,477.9529,478.383,475.2863,475.7546,23802.0
2022-11-15 15:10:00,498.02,500.28,497.37,500.09,26693.0,475.9936,478.1536,475.3723,477.972,26693.0
2022-11-15 15:20:00,500.1,501.72,499.88,500.46,26532.0,477.9816,479.5299,477.7713,478.3257,26532.0
2022-11-15 15:30:00,500.47,501.37,498.93,499.45,24638.0,478.3352,479.1954,476.8633,477.3603,24638.0
2022-11-15 15:40:00,499.34,500.79,498.9,499.84,23056.0,477.2552,478.6411,476.8346,477.7331,23056.0
2022-11-15 15:50:00,499.83,501.3,499.06,501.09,68124.0,477.7235,479.1285,476.9876,478.9278,68124.0
2022-11-16 09:30:00,499.0,503.53,498.06,498.17,25835.0,476.9302,481.2599,476.0318,476.1369,25835.0
2022-11-16 09:40:00,498.82,500.09,497.22,500.08,6465.0,476.7582,477.972,475.2289,477.9625,6465.0
2022-11-16 09:50:00,500.32,502.04,496.04,496.93,6624.0,478.1918,479.8358,474.1011,474.9518,6624.0
2022-11-16 10:00:00,496.98,498.53,496.72,497.78,5350.0,474.9996,476.481,474.7511,475.7642,5350.0
2022-11-16 10:10:00,498.37,502.31,498.37,499.86,16395.0,476.3281,480.0938,476.3281,477.7522,16395.0
2022-11-16 10:20:00,499.64,503.01,499.55,502.88,10328.0,477.5419,480.7629,477.4559,480.6386,10328.0
2022-11-16 10:30:00,502.48,502.49,500.81,501.41,2147.0,480.2563,480.2659,478.6602,479.2336,2147.0
2022-11-16 10:40:00,501.03,503.26,500.99,502.93,4469.0,478.8704,481.0018,478.8322,480.6864,4469.0
2022-11-16 10:50:00,503.27,503.31,502.09,502.75,6195.0,481.0114,481.0496,479.8836,480.5144,6195.0
2022-11-16 11:00:00,502.25,502.65,501.57,502.59,4565.0,480.0365,480.4188,479.3866,480.3614,4565.0
2022-11-16 11:10:00,502.53,503.66,502.45,503.2,8940.0,480.3041,481.3841,480.2276,480.9445,8940.0
2022-11-16 11:20:00,503.19,503.59,501.97,503.41,6665.0,480.9349,481.3172,479.7689,481.1452,6665.0
2022-11-16 11:30:00,503.31,503.78,501.71,502.26,8466.0,481.0496,481.4988,479.5204,480.046,8466.0
2022-11-16 11:40:00,502.46,503.11,502.28,502.89,5792.0,480.2372,480.8584,480.0652,480.6482,5792.0
2022-11-16 11:50:00,503.36,504.35,503.23,504.1,4427.0,481.0974,482.0436,480.9731,481.8047,4427.0
2022-11-16 12:00:00,504.09,504.55,503.24,503.98,4457.0,481.7951,482.2348,480.9827,481.69,4457.0
2022-11-16 12:10:00,504.29,504.29,503.21,503.53,2975.0,481.9863,481.9863,480.954,481.2599,2975.0
2022-11-16 12:20:00,503.86,504.69,503.82,504.2,4333.0,481.5753,482.3686,481.537,481.9002,4333.0
2022-11-16 12:30:00,504.56,505.49,504.56,505.26,4652.0,482.2443,483.1332,482.2443,482.9134,4652.0
2022-11-16 12:40:00,505.28,506.01,505.26,505.79,4195.0,482.9325,483.6302,482.9134,483.4199,4195.0
2022-11-16 12:50:00,505.47,505.93,503.76,503.98,4646.0,483.1141,483.5537,481.4797,481.69,4646.0
2022-11-16 13:00:00,504.05,504.8,503.93,504.03,3604.0,481.7569,482.4737,481.6422,481.7378,3604.0
2022-11-16 13:10:00,504.25,504.25,503.61,503.65,2391.0,481.948,481.948,481.3363,481.3746,2391.0
2022-11-16 13:20:00,504.17,504.17,503.0,503.01,2103.0,481.8716,481.8716,480.7533,480.7629,2103.0
2022-11-16 13:30:00,503.0,503.85,502.7,503.67,5270.0,480.7533,481.5657,480.4666,481.3937,5270.0
2022-11-16 13:40:00,503.66,504.11,503.26,503.31,8868.0,481.3841,481.8142,481.0018,481.0496,8868.0
2022-11-16 13:50:00,503.3,503.43,502.52,502.72,2254.0,481.04,481.1643,480.2945,480.4857,2254.0
2022-11-16 14:00:00,502.83,503.83,502.83,503.83,7635.0,480.5908,481.5466,480.5908,481.5466,7635.0
2022-11-16 14:10:00,503.86,504.2,503.72,503.72,7223.0,481.5753,481.9002,481.4415,481.4415,7223.0
2022-11-16 14:20:00,503.72,504.42,503.66,504.08,13314.0,481.4415,482.1105,481.3841,481.7855,13314.0
2022-11-16 14:30:00,504.08,504.42,503.25,504.09,10348.0,481.7855,482.1105,480.9923,481.7951,10348.0
2022-11-16 14:40:00,504.23,505.24,504.11,505.17,5101.0,481.9289,482.8942,481.8142,482.8273,5101.0
2022-11-16 14:50:00,505.06,506.33,505.06,506.33,10002.0,482.7222,483.936,482.7222,483.936,10002.0
2022-11-16 15:00:00,506.4,506.78,505.89,506.07,15279.0,484.0029,484.3661,483.5155,483.6875,15279.0
2022-11-16 15:10:00,506.1,506.74,505.8,506.33,14799.0,483.7162,484.3279,483.4295,483.936,14799.0
2022-11-16 15:20:00,506.35,507.19,506.33,506.58,9787.0,483.9551,484.758,483.936,484.175,9787.0
2022-11-16 15:30:00,506.73,507.68,506.68,506.78,17160.0,484.3183,485.2263,484.2706,484.3661,17160.0
2022-11-16 15:40:00,507.05,507.08,505.43,505.75,29270.0,484.6242,484.6529,483.0758,483.3817,29270.0
2022-11-16 15:50:00,506.03,506.24,504.26,505.8,137071.0,483.6493,483.85,481.9576,483.4295,137071.0
2022-11-17 09:30:00,504.94,508.84,504.82,507.88,13013.0,482.6075,486.335,482.4928,485.4175,13013.0
2022-11-17 09:40:00,509.23,516.63,507.77,515.61,16593.0,486.7078,493.7805,485.3123,492.8056,16593.0
2022-11-17 09:50:00,515.12,517.13,513.63,514.06,17865.0,492.3373,494.2584,490.9132,491.3241,17865.0
2022-11-17 10:00:00,513.65,513.85,512.31,513.03,9550.0,490.9323,491.1234,489.6515,490.3397,9550.0
2022-11-17 10:10:00,513.05,513.05,508.93,510.0,20792.0,490.3588,490.3588,486.421,487.4437,20792.0
2022-11-17 10:20:00,509.95,512.9,509.72,512.6,14548.0,487.3959,490.2155,487.1761,489.9287,14548.0
2022-11-17 10:30:00,512.64,513.43,511.03,512.86,4522.0,489.967,490.722,488.4282,490.1772,4522.0
2022-11-17 10:40:00,513.37,513.82,511.86,512.31,6805.0,490.6647,491.0948,489.2215,489.6515,6805.0
2022-11-17 10:50:00,511.89,512.02,511.01,511.24,5454.0,489.2501,489.3744,488.409,488.6289,5454.0
2022-11-17 11:00:00,511.87,512.93,510.61,512.76,12834.0,489.231,490.2441,488.0267,490.0816,12834.0
2022-11-17 11:10:00,512.85,513.0,510.77,510.77,12315.0,490.1677,490.311,488.1797,488.1797,12315.0
2022-11-17 11:20:00,510.77,511.06,509.32,510.78,3273.0,488.1797,488.4568,486.7938,488.1892,3273.0
2022-11-17 11:30:00,510.54,510.91,509.97,510.29,3200.0,487.9598,488.3135,487.415,487.7209,3200.0
2022-11-17 11:40:00,510.19,511.27,510.0,510.89,5609.0,487.6253,488.6575,487.4437,488.2944,5609.0
2022-11-17 11:50:00,510.88,511.22,510.04,510.63,3931.0,488.2848,488.6098,487.4819,488.0459,3931.0
2022-11-17 12:00:00,510.91,512.58,510.91,511.78,7750.0,488.3135,489.9096,488.3135,489.145,7750.0
2022-11-17 12:10:00,511.57,512.2,511.28,511.28,3070.0,488.9443,489.5464,488.6671,488.6671,3070.0
2022-11-17 12:20:00,511.28,511.51,511.2,511.26,1832.0,488.6671,488.8869,488.5906,488.648,1832.0
2022-11-17 12:30:00,511.26,511.66,510.94,510.94,1850.0,488.648,489.0303,488.3421,488.3421,1850.0
2022-11-17 12:40:00,510.82,512.0,510.5,512.0,3845.0,488.2274,489.3553,487.9216,489.3553,3845.0
2022-11-17 12:50:00,511.46,512.26,511.45,511.81,3296.0,488.8391,489.6038,488.8296,489.1737,3296.0
2022-11-17 13:00:00,511.8,512.33,511.0,511.43,3897.0,489.1641,489.6707,488.3995,488.8105,3897.0
2022-11-17 13:10:00,511.69,513.45,511.69,513.36,2453.0,489.059,490.7411,489.059,490.6551,2453.0
2022-11-17 13:20:00,513.35,513.52,512.48,512.48,2710.0,490.6456,490.808,489.814,489.814,2710.0
2022-11-17 13:30:00,512.45,512.45,511.21,511.75,4279.0,489.7854,489.7854,488.6002,489.1163,4279.0
2022-11-17 13:40:00,511.74,511.78,510.81,511.54,4512.0,489.1068,489.145,488.2179,488.9156,4512.0
2022-11-17 13:50:00,511.61,512.88,511.54,512.5,8439.0,488.9825,490.1963,488.9156,489.8331,8439.0
2022-11-17 14:00:00,512.5,513.73,512.5,513.73,7722.0,489.8331,491.0087,489.8331,491.0087,7722.0
2022-11-17 14:10:00,513.72,513.79,512.7,513.06,5880.0,490.9992,491.0661,490.0243,490.3684,5880.0
2022-11-17 14:20:00,513.07,513.08,512.17,512.74,5043.0,490.3779,490.3875,489.5177,490.0625,5043.0
2022-11-17 14:30:00,512.74,513.65,512.5,513.26,4530.0,490.0625,490.9323,489.8331,490.5595,4530.0
2022-11-17 14:40:00,513.43,513.77,512.68,513.7,6457.0,490.722,491.047,490.0052,490.9801,6457.0
2022-11-17 14:50:00,513.71,514.24,513.46,514.24,3983.0,490.9896,491.4962,490.7507,491.4962,3983.0
2022-11-17 15:00:00,514.09,514.86,513.65,514.51,6202.0,491.3528,492.0888,490.9323,491.7542,6202.0
2022-11-17 15:10:00,514.51,515.0,514.26,514.35,6210.0,491.7542,492.2226,491.5153,491.6013,6210.0
2022-11-17 15:20:00,514.56,514.96,514.09,514.96,7230.0,491.802,492.1843,491.3528,492.1843,7230.0
2022-11-17 15:30:00,514.79,515.51,514.76,514.76,12951.0,492.0219,492.71,491.9932,491.9932,12951.0
2022-11-17 15:40:00,514.67,516.44,514.07,516.38,33902.0,491.9072,493.5989,491.3337,493.5415,33902.0
2022-11-17 15:50:00,516.08,519.79,516.08,518.92,207945.0,493.2548,496.8007,493.2548,495.9692,207945.0
2022-11-18 09:30:00,518.84,520.0,517.01,519.61,45351.0,495.8927,497.0014,494.1437,496.6287,45351.0
2022-11-18 09:40:00,518.39,518.9,516.63,516.63,8570.0,495.4626,495.9501,493.7805,493.7805,8570.0
2022-11-18 09:50:00,515.83,519.69,515.83,518.81,8128.0,493.0159,496.7051,493.0159,495.8641,8128.0
2022-11-18 10:00:00,518.42,520.74,517.24,520.64,8564.0,495.4913,497.7087,494.3635,497.6131,8564.0
2022-11-18 10:10:00,520.05,520.59,518.78,519.95,5208.0,497.0492,497.5653,495.8354,496.9536,5208.0
2022-11-18 10:20:00,519.95,521.22,519.71,520.65,8848.0,496.9536,498.1675,496.7243,497.6227,8848.0
2022-11-18 10:30:00,520.54,521.53,520.46,521.02,6057.0,497.5176,498.4638,497.4411,497.9763,6057.0
2022-11-18 10:40:00,521.63,522.9,521.63,522.86,5818.0,498.5593,499.7732,498.5593,499.7349,5818.0
2022-11-18 10:50:00,522.64,522.99,521.56,521.89,6197.0,499.5247,499.8592,498.4924,498.8078,6197.0
2022-11-18 11:00:00,521.6,522.63,520.97,522.63,5481.0,498.5307,499.5151,497.9285,499.5151,5481.0
2022-11-18 11:10:00,522.87,523.86,522.87,523.05,9982.0,499.7445,500.6907,499.7445,499.9165,9982.0
2022-11-18 11:20:00,522.69,523.36,522.24,522.96,4271.0,499.5725,500.2128,499.1424,499.8305,4271.0
2022-11-18 11:30:00,522.96,524.37,522.89,524.37,4457.0,499.8305,501.1782,499.7636,501.1782,4457.0
2022-11-18 11:40:00,524.36,524.79,523.75,524.0,4443.0,501.1686,501.5796,500.5856,500.8245,4443.0
2022-11-18 11:50:00,523.53,524.39,523.53,524.18,4784.0,500.3753,501.1973,500.3753,500.9966,4784.0
2022-11-18 12:00:00,524.04,524.23,522.94,522.94,2800.0,500.8628,501.0444,499.8114,499.8114,2800.0
2022-11-18 12:10:00,522.68,523.08,520.27,520.64,4786.0,499.5629,499.9452,497.2595,497.6131,4786.0
2022-11-18 12:20:00,520.59,521.44,520.25,520.93,4769.0,497.5653,498.3777,497.2404,497.8903,4769.0
2022-11-18 12:30:00,520.6,521.41,520.3,520.84,6569.0,497.5749,498.3491,497.2882,497.8043,6569.0
2022-11-18 12:40:00,520.86,520.87,519.86,520.04,4239.0,497.8234,497.833,496.8676,497.0397,4239.0
2022-11-18 12:50:00,520.28,520.67,519.9,520.42,4304.0,497.2691,497.6418,496.9059,497.4029,4304.0
2022-11-18 13:00:00,520.72,521.7,520.18,521.57,8533.0,497.6896,498.6262,497.1735,498.502,8533.0
2022-11-18 13:10:00,521.57,521.73,520.98,521.02,2853.0,498.502,498.6549,497.9381,497.9763,2853.0
2022-11-18 13:20:00,521.02,521.33,520.98,521.23,3937.0,497.9763,498.2726,497.9381,498.177,3937.0
2022-11-18 13:30:00,521.11,521.18,519.29,519.63,7737.0,498.0623,498.1292,496.3228,496.6478,7737.0
2022-11-18 13:40:00,519.76,519.76,518.59,518.62,3727.0,496.7721,496.7721,495.6538,495.6825,3727.0
2022-11-18 13:50:00,518.4,518.4,517.48,517.76,3911.0,495.4722,495.4722,494.5929,494.8605,3911.0
2022-11-18 14:00:00,518.14,518.61,517.83,517.83,2280.0,495.2237,495.6729,494.9274,494.9274,2280.0
2022-11-18 14:10:00,517.28,518.01,517.24,517.99,3892.0,494.4017,495.0994,494.3635,495.0803,3892.0
2022-11-18 14:20:00,518.3,520.06,518.3,519.64,5202.0,495.3766,497.0588,495.3766,496.6574,5202.0
2022-11-18 14:30:00,519.76,520.06,518.94,519.58,8212.0,496.7721,497.0588,495.9883,496.6,8212.0
2022-11-18 14:40:00,519.97,520.5,519.68,520.3,8974.0,496.9728,497.4793,496.6956,497.2882,8974.0
2022-11-18 14:50:00,520.36,520.92,519.85,520.92,11744.0,497.3455,497.8807,496.8581,497.8807,11744.0
2022-11-18 15:00:00,520.89,521.45,520.56,521.45,12004.0,497.8521,498.3873,497.5367,498.3873,12004.0
2022-11-18 15:10:00,521.45,522.48,520.97,521.88,26846.0,498.3873,499.3718,497.9285,498.7983,26846.0
2022-11-18 15:20:00,521.88,523.93,521.79,523.93,22113.0,498.7983,500.7576,498.7123,500.7576,22113.0
2022-11-18 15:30:00,523.75,524.4,522.95,523.3,33970.0,500.5856,501.2068,499.821,500.1555,33970.0
2022-11-18 15:40:00,523.42,523.75,522.46,522.46,17256.0,500.2702,500.5856,499.3526,499.3526,17256.0
2022-11-18 15:50:00,522.61,523.17,519.99,520.77,91693.0,499.496,500.0312,496.9919,497.7374,91693.0
2022-11-21 09:30:00,521.71,525.83,520.49,525.67,11906.0,498.6358,502.5736,497.4698,502.4207,11906.0
2022-11-21 09:40:00,525.0,526.93,523.12,526.93,9446.0,501.7803,503.6249,499.9834,503.6249,9446.0
2022-11-21 09:50:00,526.52,526.7,523.61,525.82,7334.0,503.2331,503.4051,500.4518,502.564,7334.0
2022-11-21 10:00:00,525.84,527.97,525.29,527.37,9282.0,502.5831,504.6189,502.0575,504.0455,9282.0
2022-11-21 10:10:00,527.08,528.43,526.36,527.5,11054.0,503.7683,505.0586,503.0801,504.1697,11054.0
2022-11-21 10:20:00,527.15,527.67,526.14,527.66,4910.0,503.8352,504.3322,502.8699,504.3226,4910.0
2022-11-21 10:30:00,527.63,528.44,526.73,527.54,9228.0,504.294,505.0682,503.4338,504.208,9228.0
2022-11-21 10:40:00,527.51,527.64,525.84,525.84,6823.0,504.1793,504.3035,502.5831,502.5831,6823.0
2022-11-21 10:50:00,525.57,526.48,525.35,526.43,8047.0,502.3251,503.1948,502.1148,503.147,8047.0
2022-11-21 11:00:00,526.45,527.07,525.4,526.21,12200.0,503.1662,503.7587,502.1626,502.9368,12200.0
2022-11-21 11:10:00,526.0,526.04,524.09,525.3,13618.0,502.7361,502.7743,500.9105,502.067,13618.0
2022-11-21 11:20:00,525.38,526.89,524.95,526.58,12887.0,502.1435,503.5867,501.7325,503.2904,12887.0
2022-11-21 11:30:00,527.49,529.43,527.48,529.43,6320.0,504.1602,506.0144,504.1506,506.0144,6320.0
2022-11-21 11:40:00,529.49,529.69,528.87,529.13,11748.0,506.0717,506.2629,505.4791,505.7276,11748.0
2022-11-21 11:50:00,528.91,529.42,528.16,528.41,6400.0,505.5174,506.0048,504.8005,505.0395,6400.0
2022-11-21 12:00:00,528.55,530.05,528.41,529.18,11704.0,505.1733,506.6069,505.0395,505.7754,11704.0
2022-11-21 12:10:00,529.28,529.67,528.87,529.51,6170.0,505.871,506.2438,505.4791,506.0908,6170.0
2022-11-21 12:20:00,529.28,529.87,528.77,529.29,8533.0,505.871,506.4349,505.3836,505.8806,8533.0
2022-11-21 12:30:00,529.26,530.7,529.26,530.68,9137.0,505.8519,507.2282,505.8519,507.2091,9137.0
2022-11-21 12:40:00,530.52,531.84,530.05,531.08,12854.0,507.0562,508.3178,506.6069,507.5914,12854.0
2022-11-21 12:50:00,530.44,531.61,530.15,531.61,4693.0,506.9797,508.0979,506.7025,508.0979,4693.0
2022-11-21 13:00:00,531.6,532.44,531.56,532.32,6654.0,508.0884,508.8912,508.0502,508.7765,6654.0
2022-11-21 13:10:00,532.21,532.31,530.88,531.05,7268.0,508.6714,508.767,507.4002,507.5627,7268.0
2022-11-21 13:20:00,531.37,532.14,530.5,532.12,7429.0,507.8686,508.6045,507.037,508.5854,7429.0
2022-11-21 13:30:00,531.68,531.68,530.74,530.74,6398.0,508.1649,508.1649,507.2664,507.2664,6398.0
2022-11-21 13:40:00,530.99,531.88,530.46,530.69,9525.0,507.5054,508.356,506.9988,507.2186,9525.0
2022-11-21 13:50:00,530.43,531.17,529.64,529.64,6737.0,506.9701,507.6774,506.2151,506.2151,6737.0
2022-11-21 14:00:00,529.7,530.22,529.35,530.04,6575.0,506.2724,506.7694,505.9379,506.5974,6575.0
2022-11-21 14:10:00,530.17,530.36,529.37,529.38,8696.0,506.7216,506.9032,505.957,505.9666,8696.0
2022-11-21 14:20:00,529.66,530.23,529.18,529.7,6553.0,506.2342,506.779,505.7754,506.2724,6553.0
2022-11-21 14:30:00,529.92,530.02,529.23,529.58,5672.0,506.4827,506.5783,505.8232,506.1577,5672.0
2022-11-21 14:40:00,529.6,530.4,529.29,529.56,10267.0,506.1768,506.9415,505.8806,506.1386,10267.0
2022-11-21 14:50:00,529.49,529.67,528.84,529.65,10660.0,506.0717,506.2438,505.4505,506.2246,10660.0
2022-11-21 15:00:00,529.6,530.39,529.3,529.96,8199.0,506.1768,506.9319,505.8901,506.5209,8199.0
2022-11-21 15:10:00,529.95,530.08,529.26,529.39,8668.0,506.5114,506.6356,505.8519,505.9761,8668.0
2022-11-21 15:20:00,529.21,529.39,527.88,528.15,10813.0,505.8041,505.9761,504.5329,504.791,10813.0
2022-11-21 15:30:00,528.13,528.87,527.77,528.14,28788.0,504.7719,505.4791,504.4278,504.7814,28788.0
2022-11-21 15:40:00,528.47,528.87,527.99,528.64,16573.0,505.0968,505.4791,504.6381,505.2593,16573.0
2022-11-21 15:50:00,528.94,528.94,527.4,527.97,52338.0,505.546,505.546,504.0741,504.6189,52338.0
2022-11-22 09:30:00,529.91,531.74,529.56,530.46,17503.0,506.4731,508.2222,506.1386,506.9988,17503.0
2022-11-22 09:40:00,531.02,531.8,529.96,530.95,3690.0,507.534,508.2795,506.5209,507.4671,3690.0
2022-11-22 09:50:00,531.64,532.14,529.84,531.34,4598.0,508.1266,508.6045,506.4062,507.8399,4598.0
2022-11-22 10:00:00,531.15,532.35,530.32,530.86,11392.0,507.6583,508.8052,506.865,507.3811,11392.0
2022-11-22 10:10:00,531.09,531.09,529.21,530.35,12631.0,507.6009,507.6009,505.8041,506.8937,12631.0
2022-11-22 10:20:00,530.49,530.89,530.04,530.5,5591.0,507.0275,507.4098,506.5974,507.037,5591.0
2022-11-22 10:30:00,530.66,532.84,530.66,532.74,6549.0,507.19,509.2735,507.19,509.178,6549.0
2022-11-22 10:40:00,533.08,533.23,532.3,532.64,4494.0,509.5029,509.6463,508.7574,509.0824,4494.0
2022-11-22 10:50:00,532.93,533.77,532.42,533.01,4604.0,509.3596,510.1624,508.8721,509.436,4604.0
2022-11-22 11:00:00,533.5,533.68,532.88,533.11,4828.0,509.9044,510.0764,509.3118,509.5316,4828.0
2022-11-22 11:10:00,532.99,533.12,532.04,532.8,5213.0,509.4169,509.5412,508.5089,509.2353,5213.0
2022-11-22 11:20:00,532.67,532.67,532.12,532.25,2166.0,509.1111,509.1111,508.5854,508.7096,2166.0
2022-11-22 11:30:00,532.24,532.8,532.2,532.43,6266.0,508.7001,509.2353,508.6619,508.8817,6266.0
2022-11-22 11:40:00,532.46,532.76,531.5,531.64,5013.0,508.9104,509.1971,507.9928,508.1266,5013.0
2022-11-22 11:50:00,531.64,532.77,531.61,532.77,1689.0,508.1266,509.2066,508.0979,509.2066,1689.0
2022-11-22 12:00:00,532.94,533.12,532.0,532.48,7063.0,509.3691,509.5412,508.4707,508.9295,7063.0
2022-11-22 12:10:00,532.49,532.68,531.96,531.96,3951.0,508.939,509.1206,508.4325,508.4325,3951.0
2022-11-22 12:20:00,532.01,532.02,531.41,531.51,2000.0,508.4803,508.4898,507.9068,508.0024,2000.0
2022-11-22 12:30:00,531.55,531.81,531.18,531.43,4229.0,508.0406,508.2891,507.687,507.9259,4229.0
2022-11-22 12:40:00,531.44,531.58,531.28,531.28,2034.0,507.9355,508.0693,507.7825,507.7825,2034.0
2022-11-22 12:50:00,531.27,531.36,530.63,531.0,3620.0,507.773,507.859,507.1613,507.5149,3620.0
2022-11-22 13:00:00,531.24,531.24,528.73,528.89,19438.0,507.7443,507.7443,505.3453,505.4982,19438.0
2022-11-22 13:10:00,528.66,529.59,528.66,529.49,2907.0,505.2784,506.1673,505.2784,506.0717,2907.0
2022-11-22 13:20:00,529.49,530.13,529.48,530.04,3405.0,506.0717,506.6834,506.0622,506.5974,3405.0
2022-11-22 13:30:00,530.12,530.12,528.96,529.1,4020.0,506.6738,506.6738,505.5652,505.699,4020.0
2022-11-22 13:40:00,529.13,529.14,528.3,528.52,3049.0,505.7276,505.7372,504.9343,505.1446,3049.0
2022-11-22 13:50:00,528.52,528.82,528.0,528.49,3800.0,505.1446,505.4313,504.6476,505.1159,3800.0
2022-11-22 14:00:00,528.57,528.8,527.76,527.82,4980.0,505.1924,505.4122,504.4182,504.4756,4980.0
2022-11-22 14:10:00,527.9,528.03,527.15,527.38,4096.0,504.552,504.6763,503.8352,504.055,4096.0
2022-11-22 14:20:00,527.24,527.24,526.54,526.54,4111.0,503.9212,503.9212,503.2522,503.2522,4111.0
2022-11-22 14:30:00,526.51,526.51,525.6,525.83,3833.0,503.2235,503.2235,502.3538,502.5736,3833.0
2022-11-22 14:40:00,525.88,526.01,525.29,525.49,5823.0,502.6214,502.7456,502.0575,502.2486,5823.0
2022-11-22 14:50:00,525.58,526.43,525.58,526.26,8276.0,502.3346,503.147,502.3346,502.9846,8276.0
2022-11-22 15:00:00,526.45,526.54,525.64,525.98,5572.0,503.1662,503.2522,502.392,502.717,5572.0
2022-11-22 15:10:00,525.85,526.0,524.94,524.94,3800.0,502.5927,502.7361,501.7229,501.7229,3800.0
2022-11-22 15:20:00,525.02,525.08,524.15,524.27,10218.0,501.7994,501.8568,500.9679,501.0826,10218.0
2022-11-22 15:30:00,524.24,524.85,523.82,523.86,20603.0,501.0539,501.6369,500.6525,500.6907,20603.0
2022-11-22 15:40:00,523.84,525.19,523.43,524.71,12952.0,500.6716,501.9619,500.2797,501.5031,12952.0
2022-11-22 15:50:00,524.95,525.49,524.14,524.58,36110.0,501.7325,502.2486,500.9583,501.3789,36110.0
2022-11-23 09:30:00,524.44,525.27,523.33,525.26,18942.0,501.2451,502.0384,500.1842,502.0288,18942.0
2022-11-23 09:40:00,525.26,525.77,522.8,523.19,14746.0,502.0288,502.5162,499.6776,500.0503,14746.0
2022-11-23 09:50:00,522.87,523.8,520.71,521.46,17869.0,499.7445,500.6334,497.68,498.3969,17869.0
2022-11-23 10:00:00,521.46,523.17,520.64,523.03,16422.0,498.3969,500.0312,497.6131,499.8974,16422.0
2022-11-23 10:10:00,523.02,523.31,520.66,521.15,7883.0,499.8879,500.165,497.6322,498.1006,7883.0
2022-11-23 10:20:00,520.89,521.71,520.77,520.87,9608.0,497.8521,498.6358,497.7374,497.833,9608.0
2022-11-23 10:30:00,520.83,521.06,518.9,519.72,8461.0,497.7947,498.0146,495.9501,496.7338,8461.0
2022-11-23 10:40:00,519.7,520.78,519.64,519.94,5661.0,496.7147,497.7469,496.6574,496.9441,5661.0
2022-11-23 10:50:00,519.7,520.06,518.98,519.52,17095.0,496.7147,497.0588,496.0265,496.5427,17095.0
2022-11-23 11:00:00,519.74,520.69,519.36,520.65,3402.0,496.7529,497.6609,496.3897,497.6227,3402.0
2022-11-23 11:10:00,520.68,521.83,520.66,521.83,4366.0,497.6514,498.7505,497.6322,498.7505,4366.0
2022-11-23 11:20:00,521.98,522.09,521.06,521.06,5108.0,498.8939,498.999,498.0146,498.0146,5108.0
2022-11-23 11:30:00,520.9,520.9,520.0,520.33,6439.0,497.8616,497.8616,497.0014,497.3168,6439.0
2022-11-23 11:40:00,520.33,520.75,520.19,520.24,10868.0,497.3168,497.7183,497.183,497.2308,10868.0
2022-11-23 11:50:00,520.5,520.71,519.63,519.81,4869.0,497.4793,497.68,496.6478,496.8198,4869.0
2022-11-23 12:00:00,519.81,520.41,519.41,519.59,5171.0,496.8198,497.3933,496.4375,496.6096,5171.0
2022-11-23 12:10:00,519.61,520.09,518.37,518.61,6473.0,496.6287,497.0875,495.4435,495.6729,6473.0
2022-11-23 12:20:00,518.62,519.73,518.61,519.47,8260.0,495.6825,496.7434,495.6729,496.4949,8260.0
2022-11-23 12:30:00,519.92,521.28,519.49,521.28,7754.0,496.925,498.2248,496.514,498.2248,7754.0
2022-11-23 12:40:00,521.05,521.74,520.76,521.43,3195.0,498.005,498.6645,497.7278,498.3682,3195.0
2022-11-23 12:50:00,521.69,523.49,521.46,523.05,7562.0,498.6167,500.3371,498.3969,499.9165,7562.0
2022-11-23 13:00:00,523.11,524.02,523.1,523.53,7370.0,499.9739,500.8436,499.9643,500.3753,7370.0
2022-11-23 13:10:00,523.53,523.53,522.5,523.05,8300.0,500.3753,500.3753,499.3909,499.9165,8300.0
2022-11-23 13:20:00,522.9,523.07,522.59,522.65,8971.0,499.7732,499.9357,499.4769,499.5342,8971.0
2022-11-23 13:30:00,523.09,524.04,522.71,524.04,3269.0,499.9548,500.8628,499.5916,500.8628,3269.0
2022-11-23 13:40:00,524.29,524.33,523.88,524.08,2700.0,501.1017,501.1399,500.7098,500.901,2700.0
2022-11-23 13:50:00,524.09,524.21,523.94,524.1,4661.0,500.9105,501.0252,500.7672,500.9201,4661.0
2022-11-23 14:00:00,524.38,525.42,523.92,524.95,3910.0,501.1877,502.1817,500.7481,501.7325,3910.0
2022-11-23 14:10:00,525.11,525.17,524.19,524.27,4381.0,501.8854,501.9428,501.0061,501.0826,4381.0
2022-11-23 14:20:00,524.18,525.11,524.16,525.06,3528.0,500.9966,501.8854,500.9774,501.8376,3528.0
2022-11-23 14:30:00,525.18,525.21,523.62,523.85,5740.0,501.9523,501.981,500.4613,500.6812,5740.0
2022-11-23 14:40:00,523.92,524.6,523.85,524.57,2276.0,500.7481,501.398,500.6812,501.3693,2276.0
2022-11-23 14:50:00,524.57,524.98,524.41,524.5,3400.0,501.3693,501.7612,501.2164,501.3024,3400.0
2022-11-23 15:00:00,524.67,525.0,524.31,524.83,2149.0,501.4649,501.7803,501.1208,501.6178,2149.0
2022-11-23 15:10:00,524.8,524.86,524.21,524.73,2644.0,501.5891,501.6465,501.0252,501.5222,2644.0
2022-11-23 15:20:00,524.57,524.57,523.86,523.86,3639.0,501.3693,501.3693,500.6907,500.6907,3639.0
2022-11-23 15:30:00,523.7,523.72,522.81,522.81,8422.0,500.5378,500.5569,499.6872,499.6872,8422.0
2022-11-23 15:40:00,522.87,523.51,522.8,523.06,6696.0,499.7445,500.3562,499.6776,499.9261,6696.0
2022-11-23 15:50:00,523.13,523.21,521.87,522.61,22220.0,499.993,500.0695,498.7887,499.496,22220.0
2022-11-25 09:30:00,526.87,526.87,522.36,522.68,12465.0,505.2181,505.2181,500.8934,501.2003,12465.0
2022-11-25 09:40:00,522.42,524.5,522.08,524.5,9119.0,500.9509,502.9455,500.6249,502.9455,9119.0
2022-11-25 09:50:00,524.71,526.13,524.48,526.08,8152.0,503.1468,504.5085,502.9263,504.4605,8152.0
2022-11-25 10:00:00,526.3,526.3,525.16,525.6,2908.0,504.6715,504.6715,503.5783,504.0003,2908.0
2022-11-25 10:10:00,525.33,526.2,525.32,526.2,3916.0,503.7414,504.5756,503.7318,504.5756,3916.0
2022-11-25 10:20:00,526.34,528.24,526.34,527.85,5490.0,504.7098,506.5318,504.7098,506.1578,5490.0
2022-11-25 10:30:00,527.9,528.14,527.26,528.03,3719.0,506.2057,506.4359,505.592,506.3304,3719.0
2022-11-25 10:40:00,528.33,528.61,528.11,528.11,16858.0,506.6181,506.8866,506.4071,506.4071,16858.0
2022-11-25 10:50:00,528.18,528.29,527.78,527.97,6936.0,506.4742,506.5797,506.0907,506.2729,6936.0
2022-11-25 11:00:00,527.97,528.99,527.63,528.85,3673.0,506.2729,507.2509,505.9468,507.1167,3673.0
2022-11-25 11:10:00,528.95,528.96,528.29,528.52,2717.0,507.2126,507.2222,506.5797,506.8003,2717.0
2022-11-25 11:20:00,528.52,528.52,527.41,527.55,2551.0,506.8003,506.8003,505.7359,505.8701,2551.0
2022-11-25 11:30:00,527.55,527.95,526.58,526.58,3140.0,505.8701,506.2537,504.94,504.94,3140.0
2022-11-25 11:40:00,527.13,528.08,527.13,528.08,4083.0,505.4674,506.3783,505.4674,506.3783,4083.0
2022-11-25 11:50:00,528.34,528.4,528.16,528.28,1401.0,506.6277,506.6852,506.4551,506.5701,1401.0
2022-11-25 12:00:00,528.39,529.0,528.13,528.67,2979.0,506.6756,507.2605,506.4263,506.9441,2979.0
2022-11-25 12:10:00,528.67,528.72,528.06,528.72,3934.0,506.9441,506.992,506.3592,506.992,3934.0
2022-11-25 12:20:00,529.6,529.79,529.27,529.62,4471.0,507.8359,508.0181,507.5194,507.8551,4471.0
2022-11-25 12:30:00,529.6,529.66,528.38,528.44,4195.0,507.8359,507.8934,506.666,506.7235,4195.0
2022-11-25 12:40:00,528.32,528.41,527.02,527.22,7542.0,506.6085,506.6948,505.3619,505.5537,7542.0
2022-11-25 12:50:00,527.43,528.59,526.66,528.59,12229.0,505.7551,506.8674,505.0167,506.8674,12229.0
2022-11-28 09:30:00,524.72,527.77,524.72,526.63,12179.0,503.1564,506.0811,503.1564,504.9879,12179.0
2022-11-28 09:40:00,527.04,527.57,523.4,524.12,5979.0,505.3811,505.8893,501.8907,502.5811,5979.0
2022-11-28 09:50:00,524.05,524.32,522.71,522.95,2710.0,502.514,502.7729,501.229,501.4592,2710.0
2022-11-28 10:00:00,522.91,524.01,522.44,523.82,7187.0,501.4208,502.4756,500.9701,502.2934,7187.0
2022-11-28 10:10:00,523.87,525.35,522.95,525.35,7216.0,502.3414,503.7605,501.4592,503.7605,7216.0
2022-11-28 10:20:00,525.89,527.84,525.43,526.53,9139.0,504.2783,506.1482,503.8372,504.892,9139.0
2022-11-28 10:30:00,526.76,527.74,526.76,527.08,4316.0,505.1126,506.0523,505.1126,505.4194,4316.0
2022-11-28 10:40:00,526.9,527.55,526.51,527.06,5044.0,505.2468,505.8701,504.8729,505.4003,5044.0
2022-11-28 10:50:00,527.13,527.15,526.45,526.93,3912.0,505.4674,505.4866,504.8153,505.2756,3912.0
2022-11-28 11:00:00,526.71,527.08,526.38,527.07,2587.0,505.0646,505.4194,504.7482,505.4098,2587.0
2022-11-28 11:10:00,527.41,528.56,527.4,528.41,2912.0,505.7359,506.8386,505.7263,506.6948,2912.0
2022-11-28 11:20:00,528.41,528.41,527.17,527.52,3391.0,506.6948,506.6948,505.5057,505.8414,3391.0
2022-11-28 11:30:00,527.71,528.52,527.57,528.51,2621.0,506.0235,506.8003,505.8893,506.7907,2621.0
2022-11-28 11:40:00,528.48,529.22,528.48,529.15,2826.0,506.7619,507.4715,506.7619,507.4044,2826.0
2022-11-28 11:50:00,529.19,529.61,528.97,529.29,2983.0,507.4427,507.8455,507.2318,507.5386,2983.0
2022-11-28 12:00:00,529.23,529.61,528.48,529.34,4433.0,507.4811,507.8455,506.7619,507.5866,4433.0
2022-11-28 12:10:00,529.35,530.49,529.04,530.49,4833.0,507.5962,508.6893,507.2989,508.6893,4833.0
2022-11-28 12:20:00,530.22,530.51,529.89,530.31,3088.0,508.4304,508.7085,508.114,508.5167,3088.0
2022-11-28 12:30:00,530.31,530.53,530.25,530.39,2920.0,508.5167,508.7277,508.4592,508.5934,2920.0
2022-11-28 12:40:00,530.37,530.37,529.37,529.7,3192.0,508.5742,508.5742,507.6153,507.9318,3192.0
2022-11-28 12:50:00,529.47,529.7,528.27,528.58,1469.0,507.7112,507.9318,506.5605,506.8578,1469.0
2022-11-28 13:00:00,528.39,528.39,527.65,528.21,8352.0,506.6756,506.6756,505.966,506.503,8352.0
2022-11-28 13:10:00,528.32,528.67,528.27,528.46,2200.0,506.6085,506.9441,506.5605,506.7427,2200.0
2022-11-28 13:20:00,528.41,528.41,527.3,527.31,2138.0,506.6948,506.6948,505.6304,505.64,2138.0
2022-11-28 13:30:00,527.32,528.05,527.22,527.65,3163.0,505.6496,506.3496,505.5537,505.966,3163.0
2022-11-28 13:40:00,527.7,527.71,526.59,526.65,6042.0,506.014,506.0235,504.9496,505.0071,6042.0
2022-11-28 13:50:00,526.65,526.88,525.26,525.49,3551.0,505.0071,505.2277,503.6742,503.8948,3551.0
2022-11-28 14:00:00,525.36,525.65,524.66,524.85,7644.0,503.7701,504.0482,503.0989,503.2811,7644.0
2022-11-28 14:10:00,524.86,525.23,524.72,525.1,1735.0,503.2907,503.6455,503.1564,503.5208,1735.0
2022-11-28 14:20:00,524.95,525.0,524.78,524.8,2336.0,503.377,503.4249,503.214,503.2331,2336.0
2022-11-28 14:30:00,524.78,525.07,524.36,525.05,2712.0,503.214,503.492,502.8112,503.4729,2712.0
2022-11-28 14:40:00,525.04,525.04,524.24,524.24,6434.0,503.4633,503.4633,502.6961,502.6961,6434.0
2022-11-28 14:50:00,524.26,524.5,524.0,524.0,4887.0,502.7153,502.9455,502.466,502.466,4887.0
2022-11-28 15:00:00,524.05,524.52,523.96,524.52,2528.0,502.514,502.9646,502.4277,502.9646,2528.0
2022-11-28 15:10:00,524.55,525.02,524.35,524.45,4063.0,502.9934,503.4441,502.8016,502.8975,4063.0
2022-11-28 15:20:00,524.45,524.63,523.97,524.63,9094.0,502.8975,503.0701,502.4372,503.0701,9094.0
2022-11-28 15:30:00,524.63,524.93,524.49,524.55,5713.0,503.0701,503.3578,502.9359,502.9934,5713.0
2022-11-28 15:40:00,524.48,524.84,524.21,524.32,8319.0,502.9263,503.2715,502.6674,502.7729,8319.0
2022-11-28 15:50:00,524.3,525.31,524.24,524.97,32535.0,502.7537,503.7222,502.6961,503.3961,32535.0
2022-11-29 09:30:00,524.87,526.9,523.84,525.2,8761.0,503.3003,505.2468,502.3126,503.6167,8761.0
2022-11-29 09:40:00,525.01,526.35,523.99,524.75,3939.0,503.4345,504.7194,502.4564,503.1852,3939.0
2022-11-29 09:50:00,524.5,525.88,523.2,525.79,4032.0,502.9455,504.2688,501.6989,504.1825,4032.0
2022-11-29 10:00:00,524.91,526.7,524.81,526.7,3190.0,503.3386,505.0551,503.2427,505.0551,3190.0
2022-11-29 10:10:00,526.32,527.04,526.31,526.83,600.0,504.6907,505.3811,504.6811,505.1797,600.0
2022-11-29 10:20:00,526.89,527.37,525.74,525.74,4682.0,505.2372,505.6975,504.1345,504.1345,4682.0
2022-11-29 10:30:00,526.38,527.58,526.37,526.96,2590.0,504.7482,505.8989,504.7386,505.3044,2590.0
2022-11-29 10:40:00,526.96,526.96,525.68,526.24,3382.0,505.3044,505.3044,504.077,504.614,3382.0
2022-11-29 10:50:00,526.75,527.52,526.41,526.66,3150.0,505.103,505.8414,504.777,505.0167,3150.0
2022-11-29 11:00:00,527.23,527.5,526.73,526.9,3951.0,505.5633,505.8222,505.0838,505.2468,3951.0
2022-11-29 11:10:00,526.78,526.88,525.44,525.44,3293.0,505.1318,505.2277,503.8468,503.8468,3293.0
2022-11-29 11:20:00,525.74,526.12,525.62,525.83,1900.0,504.1345,504.4989,504.0194,504.2208,1900.0
2022-11-29 11:30:00,526.27,526.51,526.1,526.18,801.0,504.6427,504.8729,504.4797,504.5564,801.0
2022-11-29 11:40:00,525.91,526.47,525.71,526.47,3300.0,504.2975,504.8345,504.1057,504.8345,3300.0
2022-11-29 11:50:00,526.34,526.67,526.07,526.53,2448.0,504.7098,505.0263,504.4509,504.892,2448.0
2022-11-29 12:00:00,526.53,526.56,525.73,525.74,1300.0,504.892,504.9208,504.1249,504.1345,1300.0
2022-11-29 12:10:00,525.79,526.23,525.73,526.13,2200.0,504.1825,504.6044,504.1249,504.5085,2200.0
2022-11-29 12:20:00,526.37,526.37,525.57,525.78,1604.0,504.7386,504.7386,503.9715,504.1729,1604.0
2022-11-29 12:30:00,526.29,526.65,526.12,526.65,2478.0,504.6619,505.0071,504.4989,505.0071,2478.0
2022-11-29 12:40:00,526.8,526.8,525.61,525.85,3398.0,505.1509,505.1509,504.0098,504.24,3398.0
2022-11-29 12:50:00,526.2,527.0,526.2,527.0,2666.0,504.5756,505.3427,504.5756,505.3427,2666.0
2022-11-29 13:00:00,526.99,526.99,525.51,525.51,2446.0,505.3331,505.3331,503.914,503.914,2446.0
2022-11-29 13:10:00,525.99,526.66,525.97,526.66,600.0,504.3742,505.0167,504.3551,505.0167,600.0
2022-11-29 13:20:00,526.5,526.95,526.43,526.63,2026.0,504.8633,505.2948,504.7961,504.9879,2026.0
2022-11-29 13:30:00,526.95,526.97,526.58,526.62,1716.0,505.2948,505.314,504.94,504.9783,1716.0
2022-11-29 13:40:00,526.37,526.41,526.13,526.35,1882.0,504.7386,504.777,504.5085,504.7194,1882.0
2022-11-29 13:50:00,526.54,526.77,526.26,526.77,900.0,504.9016,505.1222,504.6331,505.1222,900.0
2022-11-29 14:00:00,526.97,528.15,526.96,527.55,3409.0,505.314,506.4455,505.3044,505.8701,3409.0
2022-11-29 14:10:00,527.86,528.28,527.56,527.8,1915.0,506.1674,506.5701,505.8797,506.1098,1915.0
2022-11-29 14:20:00,528.14,528.14,527.64,527.72,2357.0,506.4359,506.4359,505.9564,506.0331,2357.0
2022-11-29 14:30:00,527.79,527.84,527.27,527.27,2605.0,506.1003,506.1482,505.6016,505.6016,2605.0
2022-11-29 14:40:00,527.33,527.64,527.01,527.64,3360.0,505.6592,505.9564,505.3523,505.9564,3360.0
2022-11-29 14:50:00,527.7,528.17,527.63,528.1,2617.0,506.014,506.4646,505.9468,506.3975,2617.0
2022-11-29 15:00:00,528.02,528.58,527.96,528.43,2812.0,506.3208,506.8578,506.2633,506.714,2812.0
2022-11-29 15:10:00,528.37,528.37,528.0,528.07,3250.0,506.6564,506.6564,506.3016,506.3688,3250.0
2022-11-29 15:20:00,527.97,529.22,527.96,528.85,7265.0,506.2729,507.4715,506.2633,507.1167,7265.0
2022-11-29 15:30:00,529.11,529.7,529.11,529.14,4514.0,507.366,507.9318,507.366,507.3948,4514.0
2022-11-29 15:40:00,529.08,529.3,527.58,528.23,8199.0,507.3372,507.5482,505.8989,506.5222,8199.0
2022-11-29 15:50:00,528.47,528.62,527.84,528.36,16116.0,506.7523,506.8962,506.1482,506.6468,16116.0
2022-11-30 09:30:00,527.95,530.0,527.08,527.12,10818.0,506.2537,508.2194,505.4194,505.4578,10818.0
2022-11-30 09:40:00,528.04,529.8,527.57,527.81,2661.0,506.34,508.0277,505.8893,506.1194,2661.0
2022-11-30 09:50:00,527.78,529.0,527.55,528.12,3864.0,506.0907,507.2605,505.8701,506.4167,3864.0
2022-11-30 10:00:00,528.38,529.03,528.19,528.84,3371.0,506.666,507.2893,506.4838,507.1071,3371.0
2022-11-30 10:10:00,529.24,529.24,528.12,528.32,4794.0,507.4907,507.4907,506.4167,506.6085,4794.0
2022-11-30 10:20:00,528.38,528.39,527.11,527.47,7024.0,506.666,506.6756,505.4482,505.7934,7024.0
2022-11-30 10:30:00,527.9,529.6,527.9,529.6,1831.0,506.2057,507.8359,506.2057,507.8359,1831.0
2022-11-30 10:40:00,529.59,530.51,529.56,530.26,4547.0,507.8263,508.7085,507.7975,508.4688,4547.0
2022-11-30 10:50:00,530.68,531.72,529.72,529.96,4144.0,508.8715,509.8688,507.9509,508.1811,4144.0
2022-11-30 11:00:00,529.85,529.99,528.44,528.44,5087.0,508.0756,508.2098,506.7235,506.7235,5087.0
2022-11-30 11:10:00,528.41,528.6,527.58,527.81,6043.0,506.6948,506.877,505.8989,506.1194,6043.0
2022-11-30 11:20:00,528.09,528.35,527.25,528.05,3288.0,506.3879,506.6372,505.5825,506.3496,3288.0
2022-11-30 11:30:00,527.84,528.05,527.58,527.92,2386.0,506.1482,506.3496,505.8989,506.2249,2386.0
2022-11-30 11:40:00,527.92,528.66,527.69,528.66,3354.0,506.2249,506.9345,506.0044,506.9345,3354.0
2022-11-30 11:50:00,528.84,528.96,527.01,527.73,4992.0,507.1071,507.2222,505.3523,506.0427,4992.0
2022-11-30 12:00:00,527.73,527.95,526.63,526.67,2088.0,506.0427,506.2537,504.9879,505.0263,2088.0
2022-11-30 12:10:00,526.97,527.48,526.66,526.75,2676.0,505.314,505.803,505.0167,505.103,2676.0
2022-11-30 12:20:00,526.43,526.43,525.69,525.87,4220.0,504.7961,504.7961,504.0866,504.2592,4220.0
2022-11-30 12:30:00,525.75,525.75,525.32,525.35,1434.0,504.1441,504.1441,503.7318,503.7605,1434.0
2022-11-30 12:40:00,525.48,526.18,525.07,525.38,4162.0,503.8852,504.5564,503.492,503.7893,4162.0
2022-11-30 12:50:00,525.37,525.77,525.22,525.56,2063.0,503.7797,504.1633,503.6359,503.9619,2063.0
2022-11-30 13:00:00,525.44,525.79,525.23,525.56,1756.0,503.8468,504.1825,503.6455,503.9619,1756.0
2022-11-30 13:10:00,525.56,525.56,524.46,524.95,1151.0,503.9619,503.9619,502.9071,503.377,1151.0
2022-11-30 13:20:00,525.05,525.67,524.88,525.6,4331.0,503.4729,504.0674,503.3098,504.0003,4331.0
2022-11-30 13:30:00,525.4,528.14,525.19,528.14,7232.0,503.8085,506.4359,503.6071,506.4359,7232.0
2022-11-30 13:40:00,527.98,527.98,525.92,526.63,3999.0,506.2825,506.2825,504.3071,504.9879,3999.0
2022-11-30 13:50:00,526.49,527.68,526.48,527.27,1250.0,504.8537,505.9948,504.8441,505.6016,1250.0
2022-11-30 14:00:00,527.56,527.57,526.44,526.47,20289.0,505.8797,505.8893,504.8057,504.8345,20289.0
2022-11-30 14:10:00,526.55,527.06,525.79,527.06,9907.0,504.9112,505.4003,504.1825,505.4003,9907.0
2022-11-30 14:20:00,527.32,527.55,526.4,527.43,4952.0,505.6496,505.8701,504.7674,505.7551,4952.0
2022-11-30 14:30:00,527.61,528.74,527.42,528.7,4516.0,505.9277,507.0112,505.7455,506.9729,4516.0
2022-11-30 14:40:00,528.95,529.96,528.95,529.96,4408.0,507.2126,508.1811,507.2126,508.1811,4408.0
2022-11-30 14:50:00,529.74,530.19,529.65,529.92,4421.0,507.9701,508.4016,507.8838,508.1427,4421.0
2022-11-30 15:00:00,530.12,530.86,530.04,530.3,2975.0,508.3345,509.0441,508.2578,508.5071,2975.0
2022-11-30 15:10:00,530.49,531.54,530.33,531.54,3251.0,508.6893,509.6962,508.5359,509.6962,3251.0
2022-11-30 15:20:00,531.43,532.2,531.18,532.2,7531.0,509.5907,510.329,509.3509,510.329,7531.0
2022-11-30 15:30:00,532.2,533.99,532.17,533.69,16019.0,510.329,512.0455,510.3003,511.7578,16019.0
2022-11-30 15:40:00,533.51,533.9,532.78,533.12,8447.0,511.5852,511.9592,510.8852,511.2112,8447.0
2022-11-30 15:50:00,533.63,534.89,532.53,533.22,38828.0,511.7003,512.9085,510.6455,511.3071,38828.0
2022-12-01 09:30:00,534.62,535.42,532.15,533.04,17581.0,512.6496,513.4167,510.2811,511.1345,17581.0
2022-12-01 09:40:00,533.21,533.42,529.81,529.82,5773.0,511.2975,511.4989,508.0372,508.0468,5773.0
2022-12-01 09:50:00,530.03,531.71,530.03,530.35,4847.0,508.2482,509.8592,508.2482,508.5551,4847.0
2022-12-01 10:00:00,531.61,531.87,528.06,528.06,2664.0,509.7633,510.0126,506.3592,506.3592,2664.0
2022-12-01 10:10:00,528.01,528.56,527.22,528.39,10015.0,506.3112,506.8386,505.5537,506.6756,10015.0
2022-12-01 10:20:00,527.95,528.06,525.56,526.07,3564.0,506.2537,506.3592,503.9619,504.4509,3564.0
2022-12-01 10:30:00,526.13,526.13,524.84,524.92,4057.0,504.5085,504.5085,503.2715,503.3482,4057.0
2022-12-01 10:40:00,524.87,525.11,523.01,524.0,7331.0,503.3003,503.5304,501.5167,502.466,7331.0
2022-12-01 10:50:00,524.0,524.24,522.3,522.53,7180.0,502.466,502.6961,500.8359,501.0564,7180.0
2022-12-01 11:00:00,522.65,523.55,521.6,522.93,6183.0,501.1715,502.0345,500.1646,501.44,6183.0
2022-12-01 11:10:00,522.81,525.23,521.97,525.1,6994.0,501.3249,503.6455,500.5194,503.5208,6994.0
2022-12-01 11:20:00,525.41,527.14,524.46,526.83,12490.0,503.8181,505.477,502.9071,505.1797,12490.0
2022-12-01 11:30:00,527.12,527.4,526.5,527.4,4115.0,505.4578,505.7263,504.8633,505.7263,4115.0
2022-12-01 11:40:00,527.11,527.79,526.22,527.79,3675.0,505.4482,506.1003,504.5948,506.1003,3675.0
2022-12-01 11:50:00,527.79,528.14,527.51,528.07,1454.0,506.1003,506.4359,505.8318,506.3688,1454.0
2022-12-01 12:00:00,527.81,528.59,527.42,528.59,3347.0,506.1194,506.8674,505.7455,506.8674,3347.0
2022-12-01 12:10:00,528.58,529.54,528.5,529.25,1203.0,506.8578,507.7783,506.7811,507.5003,1203.0
2022-12-01 12:20:00,529.13,529.75,529.13,529.25,2609.0,507.3852,507.9797,507.3852,507.5003,2609.0
2022-12-01 12:30:00,529.37,530.43,529.37,529.62,2645.0,507.6153,508.6318,507.6153,507.8551,2645.0
2022-12-01 12:40:00,529.47,530.02,529.45,529.62,1700.0,507.7112,508.2386,507.692,507.8551,1700.0
2022-12-01 12:50:00,529.51,531.65,529.51,531.53,4765.0,507.7496,509.8016,507.7496,509.6866,4765.0
2022-12-01 13:00:00,532.22,533.3,532.0,532.92,7765.0,510.3482,511.3838,510.1372,511.0194,7765.0
2022-12-01 13:10:00,532.92,533.23,530.46,531.26,9279.0,511.0194,511.3167,508.6605,509.4277,9279.0
2022-12-01 13:20:00,531.25,531.4,529.43,529.75,2222.0,509.4181,509.5619,507.6729,507.9797,2222.0
2022-12-01 13:30:00,529.75,530.59,529.21,529.81,3422.0,507.9797,508.7852,507.4619,508.0372,3422.0
2022-12-01 13:40:00,530.15,530.82,530.11,530.5,4861.0,508.3633,509.0057,508.3249,508.6989,4861.0
2022-12-01 13:50:00,531.11,531.57,530.94,531.49,4475.0,509.2838,509.7249,509.1208,509.6482,4475.0
2022-12-01 14:00:00,530.92,530.92,529.45,529.45,6110.0,509.1016,509.1016,507.692,507.692,6110.0
2022-12-01 14:10:00,529.45,531.06,528.79,531.02,6240.0,507.692,509.2359,507.0592,509.1975,6240.0
2022-12-01 14:20:00,530.83,531.92,530.83,531.44,4251.0,509.0153,510.0605,509.0153,509.6003,4251.0
2022-12-01 14:30:00,531.6,532.15,531.41,532.15,3252.0,509.7537,510.2811,509.5715,510.2811,3252.0
2022-12-01 14:40:00,531.85,532.9,531.68,532.9,4469.0,509.9934,511.0003,509.8304,511.0003,4469.0
2022-12-01 14:50:00,532.86,533.09,532.26,532.34,3623.0,510.9619,511.1825,510.3866,510.4633,3623.0
2022-12-01 15:00:00,532.3,532.3,531.69,531.83,3235.0,510.4249,510.4249,509.84,509.9742,3235.0
2022-12-01 15:10:00,531.83,531.83,531.21,531.51,2485.0,509.9742,509.9742,509.3797,509.6674,2485.0
2022-12-01 15:20:00,531.81,531.84,530.51,530.64,7988.0,509.9551,509.9838,508.7085,508.8331,7988.0
2022-12-01 15:30:00,530.53,531.06,530.11,530.19,4665.0,508.7277,509.2359,508.3249,508.4016,4665.0
2022-12-01 15:40:00,530.35,531.47,530.15,531.03,9033.0,508.5551,509.629,508.3633,509.2071,9033.0
2022-12-01 15:50:00,531.04,531.21,529.33,530.42,34374.0,509.2167,509.3797,507.577,508.6222,34374.0
2022-12-02 09:30:00,528.58,535.0,527.39,533.18,16191.0,506.8578,513.014,505.7167,511.2688,16191.0
2022-12-02 09:40:00,531.42,535.0,531.31,534.61,4851.0,509.5811,513.014,509.4756,512.64,4851.0
2022-12-02 09:50:00,533.8,536.6,533.5,535.32,10835.0,511.8633,514.5482,511.5756,513.3208,10835.0
2022-12-02 10:00:00,535.85,536.85,534.76,536.63,17335.0,513.829,514.7879,512.7838,514.577,17335.0
2022-12-02 10:10:00,536.99,538.29,535.12,536.68,29011.0,514.9222,516.1688,513.129,514.6249,29011.0
2022-12-02 10:20:00,537.1,540.17,537.1,539.77,13505.0,515.0277,517.9715,515.0277,517.5879,13505.0
2022-12-02 10:30:00,539.7,542.47,539.69,541.91,10102.0,517.5208,520.177,517.5112,519.64,10102.0
2022-12-02 10:40:00,542.0,544.36,541.04,543.44,26229.0,519.7263,521.9893,518.8057,521.1071,26229.0
2022-12-02 10:50:00,543.31,545.99,543.0,543.38,19089.0,520.9825,523.5523,520.6852,521.0496,19089.0
2022-12-02 11:00:00,543.21,544.31,542.74,543.06,9859.0,520.8866,521.9414,520.4359,520.7427,9859.0
2022-12-02 11:10:00,543.58,545.29,543.1,544.73,4753.0,521.2414,522.8811,520.7811,522.3441,4753.0
2022-12-02 11:20:00,545.13,547.08,545.13,547.02,5269.0,522.7277,524.5975,522.7277,524.54,5269.0
2022-12-02 11:30:00,546.85,549.23,546.35,549.12,11315.0,524.377,526.6592,523.8975,526.5537,11315.0
2022-12-02 11:40:00,549.18,549.87,547.93,548.82,14861.0,526.6112,527.2729,525.4126,526.266,14861.0
2022-12-02 11:50:00,549.02,549.3,547.63,548.38,7723.0,526.4578,526.7263,525.1249,525.8441,7723.0
2022-12-02 12:00:00,548.55,549.28,548.41,549.06,4016.0,526.0071,526.7071,525.8729,526.4962,4016.0
2022-12-02 12:10:00,548.68,549.16,548.13,548.65,2899.0,526.1318,526.5921,525.6044,526.103,2899.0
2022-12-02 12:20:00,548.65,548.66,547.04,547.25,10348.0,526.103,526.1126,524.5592,524.7605,10348.0
2022-12-02 12:30:00,547.25,547.9,546.53,546.72,11310.0,524.7605,525.3838,524.0701,524.2523,11310.0
2022-12-02 12:40:00,547.12,547.5,546.43,546.8,8228.0,524.6359,525.0003,523.9742,524.329,8228.0
2022-12-02 12:50:00,546.86,547.11,545.38,546.4,9410.0,524.3866,524.6263,522.9674,523.9455,9410.0
2022-12-02 13:00:00,546.68,546.79,546.43,546.44,2550.0,524.214,524.3194,523.9742,523.9838,2550.0
2022-12-02 13:10:00,546.63,546.78,545.33,545.63,6839.0,524.166,524.3099,522.9194,523.2071,6839.0
2022-12-02 13:20:00,545.63,545.63,544.02,544.16,3200.0,523.2071,523.2071,521.6633,521.7975,3200.0
2022-12-02 13:30:00,544.54,544.54,544.07,544.35,2799.0,522.1619,522.1619,521.7112,521.9797,2799.0
2022-12-02 13:40:00,544.64,545.0,544.0,544.01,3902.0,522.2578,522.603,521.6441,521.6537,3902.0
2022-12-02 13:50:00,544.01,544.22,542.66,544.2,3524.0,521.6537,521.8551,520.3592,521.8359,3524.0
2022-12-02 14:00:00,544.15,544.89,543.45,544.42,4569.0,521.7879,522.4975,521.1167,522.0468,4569.0
2022-12-02 14:10:00,544.03,545.49,544.0,545.3,8515.0,521.6729,523.0729,521.6441,522.8907,8515.0
2022-12-02 14:20:00,545.32,545.5,545.0,545.36,3319.0,522.9099,523.0825,522.603,522.9482,3319.0
2022-12-02 14:30:00,545.22,545.22,544.5,544.88,6670.0,522.814,522.814,522.1236,522.4879,6670.0
2022-12-02 14:40:00,544.82,546.26,544.82,546.25,3693.0,522.4304,523.8112,522.4304,523.8016,3693.0
2022-12-02 14:50:00,546.24,546.37,545.81,546.07,4518.0,523.792,523.9167,523.3797,523.629,4518.0
2022-12-02 15:00:00,546.12,546.9,545.85,546.54,10335.0,523.677,524.4249,523.4181,524.0797,10335.0
2022-12-02 15:10:00,546.31,547.38,545.88,546.73,12110.0,523.8592,524.8852,523.4468,524.2619,12110.0
2022-12-02 15:20:00,546.75,547.28,545.81,545.87,4994.0,524.2811,524.7893,523.3797,523.4373,4994.0
2022-12-02 15:30:00,545.88,546.5,545.39,545.56,6204.0,523.4468,524.0414,522.977,523.14,6204.0
2022-12-02 15:40:00,545.38,546.0,545.22,546.0,9508.0,522.9674,523.5619,522.814,523.5619,9508.0
2022-12-02 15:50:00,546.0,546.31,545.53,545.54,63776.0,523.5619,523.8592,523.1112,523.1208,63776.0
2022-12-05 09:30:00,539.52,541.99,538.19,538.9,20399.0,517.3482,519.7167,516.0729,516.7537,20399.0
2022-12-05 09:40:00,539.3,540.42,536.24,537.5,10110.0,517.1373,518.2112,514.203,515.4112,10110.0
2022-12-05 09:50:00,536.95,537.87,535.73,535.73,5107.0,514.8838,515.766,513.714,513.714,5107.0
2022-12-05 10:00:00,535.43,537.09,533.84,535.91,4897.0,513.4263,515.0181,511.9016,513.8866,4897.0
2022-12-05 10:10:00,535.5,536.18,534.71,536.03,6058.0,513.4934,514.1455,512.7359,514.0016,6058.0
2022-12-05 10:20:00,536.2,536.31,535.91,535.91,1211.0,514.1646,514.2701,513.8866,513.8866,1211.0
2022-12-05 10:30:00,535.87,537.74,535.56,536.92,3760.0,513.8482,515.6414,513.5509,514.8551,3760.0
2022-12-05 10:40:00,537.49,537.5,536.86,536.98,4879.0,515.4016,515.4112,514.7975,514.9126,4879.0
2022-12-05 10:50:00,536.73,538.14,536.73,537.5,6165.0,514.6729,516.0249,514.6729,515.4112,6165.0
2022-12-05 11:00:00,537.85,538.21,537.39,537.65,6650.0,515.7468,516.092,515.3057,515.5551,6650.0
2022-12-05 11:10:00,537.5,538.4,537.43,537.79,4636.0,515.4112,516.2742,515.3441,515.6893,4636.0
2022-12-05 11:20:00,537.77,538.59,537.33,538.59,3056.0,515.6701,516.4564,515.2482,516.4564,3056.0
2022-12-05 11:30:00,538.61,539.22,538.38,538.77,3197.0,516.4756,517.0605,516.2551,516.629,3197.0
2022-12-05 11:40:00,538.54,538.87,538.17,538.87,3311.0,516.4085,516.7249,516.0537,516.7249,3311.0
2022-12-05 11:50:00,538.98,538.98,536.6,536.64,5902.0,516.8304,516.8304,514.5482,514.5866,5902.0
2022-12-05 12:00:00,537.08,538.15,536.1,537.94,7097.0,515.0085,516.0345,514.0688,515.8331,7097.0
2022-12-05 12:10:00,538.09,538.67,537.78,538.67,3414.0,515.977,516.5331,515.6797,516.5331,3414.0
2022-12-05 12:20:00,538.74,540.58,538.43,540.19,7015.0,516.6003,518.3646,516.303,517.9907,7015.0
2022-12-05 12:30:00,540.7,540.75,538.23,538.53,9940.0,518.4797,518.5277,516.1112,516.3989,9940.0
2022-12-05 12:40:00,538.86,540.44,538.53,540.44,2556.0,516.7153,518.2304,516.3989,518.2304,2556.0
2022-12-05 12:50:00,540.43,541.19,540.39,540.63,7318.0,518.2208,518.9496,518.1825,518.4126,7318.0
2022-12-05 13:00:00,540.14,541.73,540.14,540.9,4195.0,517.9427,519.4674,517.9427,518.6715,4195.0
2022-12-05 13:10:00,540.82,541.22,540.82,541.17,1667.0,518.5948,518.9783,518.5948,518.9304,1667.0
2022-12-05 13:20:00,541.17,541.52,540.71,540.71,1900.0,518.9304,519.266,518.4893,518.4893,1900.0
2022-12-05 13:30:00,540.55,540.96,539.81,540.96,2468.0,518.3359,518.729,517.6263,518.729,2468.0
2022-12-05 13:40:00,541.24,541.26,540.42,540.96,2000.0,518.9975,519.0167,518.2112,518.729,2000.0
2022-12-05 13:50:00,540.48,541.31,540.39,540.98,1305.0,518.2688,519.0646,518.1825,518.7482,1305.0
2022-12-05 14:00:00,540.98,540.98,540.2,540.38,925.0,518.7482,518.7482,518.0003,518.1729,925.0
2022-12-05 14:10:00,540.57,540.92,539.67,539.67,3767.0,518.3551,518.6907,517.492,517.492,3767.0
2022-12-05 14:20:00,539.6,539.73,538.54,538.88,1689.0,517.4249,517.5496,516.4085,516.7345,1689.0
2022-12-05 14:30:00,538.91,539.4,538.91,539.25,700.0,516.7633,517.2331,516.7633,517.0893,700.0
2022-12-05 14:40:00,539.1,540.01,538.26,538.62,11947.0,516.9455,517.8181,516.14,516.4852,11947.0
2022-12-05 14:50:00,538.9,539.34,538.51,539.34,1465.0,516.7537,517.1756,516.3797,517.1756,1465.0
2022-12-05 15:00:00,539.63,540.32,539.63,540.32,1134.0,517.4537,518.1153,517.4537,518.1153,1134.0
2022-12-05 15:10:00,540.3,541.42,540.29,541.07,2450.0,518.0962,519.1701,518.0866,518.8345,2450.0
2022-12-05 15:20:00,541.42,541.75,541.15,541.24,2300.0,519.1701,519.4866,518.9112,518.9975,2300.0
2022-12-05 15:30:00,541.49,542.01,541.15,541.7,4504.0,519.2373,519.7359,518.9112,519.4386,4504.0
2022-12-05 15:40:00,541.46,542.81,541.15,542.73,9561.0,519.2085,520.503,518.9112,520.4263,9561.0
2022-12-05 15:50:00,542.4,543.19,541.43,541.64,40899.0,520.1099,520.8674,519.1797,519.3811,40899.0
2022-12-06 09:30:00,543.8,543.8,537.01,537.01,16704.0,521.4523,521.4523,514.9414,514.9414,16704.0
2022-12-06 09:40:00,537.37,541.96,537.2,541.96,4778.0,515.2866,519.6879,515.1236,519.6879,4778.0
2022-12-06 09:50:00,541.84,542.63,540.49,540.82,11101.0,519.5729,520.3304,518.2783,518.5948,11101.0
2022-12-06 10:00:00,540.75,543.48,540.42,543.04,12119.0,518.5277,521.1455,518.2112,520.7236,12119.0
2022-12-06 10:10:00,542.52,542.93,541.43,542.92,5358.0,520.2249,520.6181,519.1797,520.6085,5358.0
2022-12-06 10:20:00,542.98,543.23,541.2,541.2,3649.0,520.666,520.9057,518.9592,518.9592,3649.0
2022-12-06 10:30:00,541.17,541.91,540.32,541.91,4575.0,518.9304,519.64,518.1153,519.64,4575.0
2022-12-06 10:40:00,541.82,542.17,540.38,541.8,2923.0,519.5537,519.8893,518.1729,519.5345,2923.0
2022-12-06 10:50:00,541.81,542.34,540.7,540.7,4100.0,519.5441,520.0523,518.4797,518.4797,4100.0
2022-12-06 11:00:00,541.42,542.02,541.0,541.0,5578.0,519.1701,519.7455,518.7674,518.7674,5578.0
2022-12-06 11:10:00,541.13,541.21,539.1,539.1,3130.0,518.892,518.9688,516.9455,516.9455,3130.0
2022-12-06 11:20:00,539.23,539.26,538.58,538.58,2018.0,517.0701,517.0989,516.4468,516.4468,2018.0
2022-12-06 11:30:00,538.4,539.54,538.4,539.09,3032.0,516.2742,517.3674,516.2742,516.9359,3032.0
2022-12-06 11:40:00,539.19,539.53,539.01,539.52,1150.0,517.0318,517.3578,516.8592,517.3482,1150.0
2022-12-06 11:50:00,539.27,539.34,537.77,538.77,6260.0,517.1085,517.1756,515.6701,516.629,6260.0
2022-12-06 12:00:00,538.66,539.0,538.2,538.4,7287.0,516.5236,516.8496,516.0825,516.2742,7287.0
2022-12-06 12:10:00,538.24,538.24,536.24,536.24,5866.0,516.1208,516.1208,514.203,514.203,5866.0
2022-12-06 12:20:00,536.22,536.35,535.01,535.39,5561.0,514.1838,514.3085,513.0236,513.3879,5561.0
2022-12-06 12:30:00,535.37,535.43,534.67,534.72,1313.0,513.3688,513.4263,512.6975,512.7455,1313.0
2022-12-06 12:40:00,535.06,536.12,534.9,536.08,4156.0,513.0715,514.0879,512.9181,514.0496,4156.0
2022-12-06 12:50:00,536.01,536.01,535.55,535.75,1593.0,513.9825,513.9825,513.5414,513.7331,1593.0
2022-12-06 13:00:00,535.66,535.66,534.38,534.46,2465.0,513.6468,513.6468,512.4194,512.4962,2465.0
2022-12-06 13:10:00,534.37,534.96,534.3,534.68,2941.0,512.4099,512.9756,512.3427,512.7071,2941.0
2022-12-06 13:20:00,534.63,534.63,533.51,533.51,2109.0,512.6592,512.6592,511.5852,511.5852,2109.0
2022-12-06 13:30:00,533.3,533.73,532.21,532.79,3493.0,511.3838,511.7962,510.3386,510.8948,3493.0
2022-12-06 13:40:00,532.72,533.14,530.59,530.59,6237.0,510.8277,511.2304,508.7852,508.7852,6237.0
2022-12-06 13:50:00,530.6,530.71,529.72,530.08,3482.0,508.7948,508.9003,507.9509,508.2962,3482.0
2022-12-06 14:00:00,530.41,530.5,529.96,530.04,7106.0,508.6126,508.6989,508.1811,508.2578,7106.0
2022-12-06 14:10:00,529.59,530.05,529.06,530.05,4068.0,507.8263,508.2674,507.3181,508.2674,4068.0
2022-12-06 14:20:00,530.17,530.28,528.77,529.27,7044.0,508.3825,508.4879,507.04,507.5194,7044.0
2022-12-06 14:30:00,529.24,529.24,528.36,529.23,5020.0,507.4907,507.4907,506.6468,507.4811,5020.0
2022-12-06 14:40:00,529.25,529.96,528.8,528.8,14654.0,507.5003,508.1811,507.0688,507.0688,14654.0
2022-12-06 14:50:00,528.7,529.2,528.49,528.86,3934.0,506.9729,507.4523,506.7715,507.1263,3934.0
2022-12-06 15:00:00,528.99,530.08,528.99,529.17,13422.0,507.2509,508.2962,507.2509,507.4235,13422.0
2022-12-06 15:10:00,529.33,530.27,529.0,530.0,7639.0,507.577,508.4783,507.2605,508.2194,7639.0
2022-12-06 15:20:00,530.21,530.74,530.0,530.53,9898.0,508.4208,508.929,508.2194,508.7277,9898.0
2022-12-06 15:30:00,530.55,530.78,529.9,530.5,14864.0,508.7468,508.9674,508.1235,508.6989,14864.0
2022-12-06 15:40:00,530.64,530.64,530.01,530.53,11365.0,508.8331,508.8331,508.229,508.7277,11365.0
2022-12-06 15:50:00,530.65,531.91,530.29,531.07,39138.0,508.8427,510.0509,508.4975,509.2455,39138.0
2022-12-07 09:30:00,532.18,534.02,531.81,533.56,9142.0,510.3099,512.0742,509.9551,511.6331,9142.0
2022-12-07 09:40:00,532.5,534.05,532.49,532.79,1438.0,510.6167,512.103,510.6071,510.8948,1438.0
2022-12-07 09:50:00,532.62,532.62,529.89,532.27,3799.0,510.7318,510.7318,508.114,510.3962,3799.0
2022-12-07 10:00:00,532.27,533.64,532.27,532.39,2918.0,510.3962,511.7099,510.3962,510.5112,2918.0
2022-12-07 10:10:00,532.26,535.6,532.18,535.6,8897.0,510.3866,513.5893,510.3099,513.5893,8897.0
2022-12-07 10:20:00,535.6,539.65,535.25,539.65,8731.0,513.5893,517.4729,513.2537,517.4729,8731.0
2022-12-07 10:30:00,539.63,539.88,538.87,538.87,3835.0,517.4537,517.6934,516.7249,516.7249,3835.0
2022-12-07 10:40:00,539.22,540.47,538.86,540.47,1931.0,517.0605,518.2592,516.7153,518.2592,1931.0
2022-12-07 10:50:00,539.29,539.74,538.69,539.74,3575.0,517.1277,517.5592,516.5523,517.5592,3575.0
2022-12-07 11:00:00,540.1,540.1,538.9,539.48,1025.0,517.9044,517.9044,516.7537,517.3099,1025.0
2022-12-07 11:10:00,538.97,539.4,537.59,538.09,1703.0,516.8208,517.2331,515.4975,515.977,1703.0
2022-12-07 11:20:00,537.79,537.79,536.72,536.73,1112.0,515.6893,515.6893,514.6633,514.6729,1112.0
2022-12-07 11:30:00,537.05,537.89,536.5,537.83,3728.0,514.9797,515.7852,514.4523,515.7277,3728.0
2022-12-07 11:40:00,537.54,537.99,537.16,537.35,3610.0,515.4496,515.8811,515.0852,515.2674,3610.0
2022-12-07 11:50:00,537.47,538.56,537.04,538.56,6439.0,515.3825,516.4277,514.9701,516.4277,6439.0
2022-12-07 12:00:00,538.79,539.59,538.79,538.96,2345.0,516.6482,517.4153,516.6482,516.8112,2345.0
2022-12-07 12:10:00,539.09,539.1,538.12,538.82,3035.0,516.9359,516.9455,516.0057,516.677,3035.0
2022-12-07 12:20:00,538.92,538.93,537.96,538.39,2277.0,516.7729,516.7825,515.8523,516.2646,2277.0
2022-12-07 12:30:00,537.96,538.74,537.96,538.57,1200.0,515.8523,516.6003,515.8523,516.4373,1200.0
2022-12-07 12:40:00,538.98,540.09,538.98,539.24,4094.0,516.8304,517.8948,516.8304,517.0797,4094.0
2022-12-07 12:50:00,539.36,539.78,538.9,539.78,983.0,517.1948,517.5975,516.7537,517.5975,983.0
2022-12-07 13:00:00,538.76,539.12,538.71,538.82,1153.0,516.6194,516.9646,516.5715,516.677,1153.0
2022-12-07 13:10:00,538.39,540.35,538.26,540.0,7230.0,516.2646,518.1441,516.14,517.8085,7230.0
2022-12-07 13:20:00,540.19,540.42,539.12,539.12,2935.0,517.9907,518.2112,516.9646,516.9646,2935.0
2022-12-07 13:30:00,538.76,539.9,538.76,539.9,944.0,516.6194,517.7126,516.6194,517.7126,944.0
2022-12-07 13:40:00,539.48,540.07,539.08,539.34,5841.0,517.3099,517.8756,516.9263,517.1756,5841.0
2022-12-07 13:50:00,539.34,539.4,538.94,538.94,3405.0,517.1756,517.2331,516.792,516.792,3405.0
2022-12-07 14:00:00,538.97,538.97,538.04,538.2,2834.0,516.8208,516.8208,515.929,516.0825,2834.0
2022-12-07 14:10:00,538.25,539.76,538.24,539.29,3873.0,516.1304,517.5783,516.1208,517.1277,3873.0
2022-12-07 14:20:00,539.29,539.58,539.11,539.24,3659.0,517.1277,517.4057,516.9551,517.0797,3659.0
2022-12-07 14:30:00,539.4,539.6,538.93,539.31,3075.0,517.2331,517.4249,516.7825,517.1468,3075.0
2022-12-07 14:40:00,539.45,539.49,539.16,539.16,1100.0,517.2811,517.3194,517.003,517.003,1100.0
2022-12-07 14:50:00,538.99,539.8,538.83,539.69,9065.0,516.84,517.6167,516.6866,517.5112,9065.0
2022-12-07 15:00:00,539.43,539.71,538.25,538.38,9971.0,517.2619,517.5304,516.1304,516.2551,9971.0
2022-12-07 15:10:00,538.24,538.48,537.77,537.98,9923.0,516.1208,516.3509,515.6701,515.8715,9923.0
2022-12-07 15:20:00,537.92,538.82,537.39,538.82,4720.0,515.814,516.677,515.3057,516.677,4720.0
2022-12-07 15:30:00,539.13,539.87,538.94,539.54,5134.0,516.9742,517.6838,516.792,517.3674,5134.0
2022-12-07 15:40:00,539.2,540.18,538.93,539.81,8515.0,517.0414,517.9811,516.7825,517.6263,8515.0
2022-12-07 15:50:00,539.7,540.94,539.19,540.5,38147.0,517.5208,518.7099,517.0318,518.2879,38147.0
2022-12-08 09:30:00,545.0,545.0,540.48,541.02,9877.0,522.603,522.603,518.2688,518.7866,9877.0
2022-12-08 09:40:00,540.69,541.85,540.3,541.84,2241.0,518.4701,519.5825,518.0962,519.5729,2241.0
2022-12-08 09:50:00,542.41,544.2,542.26,544.19,1480.0,520.1194,521.8359,519.9756,521.8263,1480.0
2022-12-08 10:00:00,543.91,545.7,543.12,545.32,4258.0,521.5578,523.2742,520.8003,522.9099,4258.0
2022-12-08 10:10:00,545.31,546.0,543.99,545.78,7896.0,522.9003,523.5619,521.6345,523.351,7896.0
2022-12-08 10:20:00,545.79,546.75,545.7,546.75,3928.0,523.3605,524.2811,523.2742,524.2811,3928.0
2022-12-08 10:30:00,546.38,546.38,543.72,544.59,4240.0,523.9263,523.9263,521.3756,522.2099,4240.0
2022-12-08 10:40:00,544.34,544.57,543.46,544.31,6215.0,521.9701,522.1907,521.1263,521.9414,6215.0
2022-12-08 10:50:00,544.09,544.5,544.09,544.37,797.0,521.7304,522.1236,521.7304,521.9989,797.0
2022-12-08 11:00:00,544.37,544.4,542.54,542.55,3879.0,521.9989,522.0277,520.2441,520.2537,3879.0
2022-12-08 11:10:00,542.01,542.71,541.62,542.42,1914.0,519.7359,520.4071,519.3619,520.129,1914.0
2022-12-08 11:20:00,542.24,542.47,541.87,542.41,2281.0,519.9564,520.177,519.6016,520.1194,2281.0
2022-12-08 11:30:00,543.1,543.1,542.26,542.71,2300.0,520.7811,520.7811,519.9756,520.4071,2300.0
2022-12-08 11:40:00,542.88,543.1,542.88,543.02,914.0,520.5701,520.7811,520.5701,520.7044,914.0
2022-12-08 11:50:00,542.95,543.93,542.95,543.84,2905.0,520.6373,521.577,520.6373,521.4907,2905.0
2022-12-08 12:00:00,543.77,543.77,542.92,543.62,2905.0,521.4236,521.4236,520.6085,521.2797,2905.0
2022-12-08 12:10:00,543.78,543.93,543.71,543.71,712.0,521.4331,521.577,521.366,521.366,712.0
2022-12-08 12:20:00,543.75,544.21,543.54,543.77,3506.0,521.4044,521.8455,521.203,521.4236,3506.0
2022-12-08 12:30:00,543.77,543.78,543.53,543.54,848.0,521.4236,521.4331,521.1934,521.203,848.0
2022-12-08 12:40:00,543.42,543.42,542.44,542.75,2262.0,521.0879,521.0879,520.1482,520.4455,2262.0
2022-12-08 12:50:00,542.46,543.19,542.46,543.19,1900.0,520.1674,520.8674,520.1674,520.8674,1900.0
2022-12-08 13:00:00,543.51,543.51,543.28,543.29,740.0,521.1742,521.1742,520.9537,520.9633,740.0
2022-12-08 13:10:00,542.97,542.97,542.37,542.37,1000.0,520.6564,520.6564,520.0811,520.0811,1000.0
2022-12-08 13:20:00,542.26,542.32,541.5,541.5,1712.0,519.9756,520.0331,519.2468,519.2468,1712.0
2022-12-08 13:30:00,541.66,542.05,541.66,541.76,1766.0,519.4003,519.7742,519.4003,519.4962,1766.0
2022-12-08 13:40:00,541.66,542.08,541.54,541.54,1229.0,519.4003,519.803,519.2852,519.2852,1229.0
2022-12-08 13:50:00,541.8,541.87,541.36,541.69,1559.0,519.5345,519.6016,519.1126,519.429,1559.0
2022-12-08 14:00:00,541.36,541.36,539.59,540.1,2873.0,519.1126,519.1126,517.4153,517.9044,2873.0
2022-12-08 14:10:00,540.06,540.54,539.68,540.22,2326.0,517.866,518.3263,517.5016,518.0194,2326.0
2022-12-08 14:20:00,540.42,540.5,539.44,539.88,3133.0,518.2112,518.2879,517.2715,517.6934,3133.0
2022-12-08 14:30:00,539.84,540.58,539.61,540.35,3693.0,517.6551,518.3646,517.4345,518.1441,3693.0
2022-12-08 14:40:00,540.18,540.63,539.97,540.46,3657.0,517.9811,518.4126,517.7797,518.2496,3657.0
2022-12-08 14:50:00,540.24,540.57,540.24,540.42,2575.0,518.0386,518.3551,518.0386,518.2112,2575.0
2022-12-08 15:00:00,540.21,540.22,539.36,539.73,2580.0,518.0099,518.0194,517.1948,517.5496,2580.0
2022-12-08 15:10:00,539.77,540.37,539.66,540.25,2581.0,517.5879,518.1633,517.4825,518.0482,2581.0
2022-12-08 15:20:00,540.13,540.49,539.95,540.36,2311.0,517.9331,518.2783,517.7605,518.1537,2311.0
2022-12-08 15:30:00,540.36,540.78,540.07,540.1,5705.0,518.1537,518.5564,517.8756,517.9044,5705.0
2022-12-08 15:40:00,540.02,540.02,539.39,539.71,6397.0,517.8277,517.8277,517.2236,517.5304,6397.0
2022-12-08 15:50:00,539.55,541.05,539.26,540.69,23250.0,517.377,518.8153,517.0989,518.4701,23250.0
2022-12-09 09:30:00,539.0,540.85,537.14,540.13,10055.0,516.8496,518.6236,515.066,517.9331,10055.0
2022-12-09 09:40:00,541.81,542.36,540.82,542.36,12203.0,519.5441,520.0715,518.5948,520.0715,12203.0
2022-12-09 09:50:00,542.39,542.98,541.26,541.79,3253.0,520.1003,520.666,519.0167,519.5249,3253.0
2022-12-09 10:00:00,543.0,545.73,542.01,544.63,6100.0,520.6852,523.303,519.7359,522.2482,6100.0
2022-12-09 10:10:00,544.59,544.84,543.44,544.08,4888.0,522.2099,522.4496,521.1071,521.7208,4888.0
2022-12-09 10:20:00,544.35,544.44,542.04,542.14,11137.0,521.9797,522.066,519.7647,519.8605,11137.0
2022-12-09 10:30:00,542.3,542.38,540.93,541.86,6058.0,520.014,520.0907,518.7003,519.592,6058.0
2022-12-09 10:40:00,541.85,542.42,541.14,541.53,3498.0,519.5825,520.129,518.9016,519.2756,3498.0
2022-12-09 10:50:00,541.95,542.6,541.38,541.6,5288.0,519.6783,520.3016,519.1318,519.3427,5288.0
2022-12-09 11:00:00,542.07,542.35,540.4,540.4,1880.0,519.7934,520.0619,518.192,518.192,1880.0
2022-12-09 11:10:00,540.0,541.06,540.0,540.79,1933.0,517.8085,518.8249,517.8085,518.566,1933.0
2022-12-09 11:20:00,540.4,541.52,540.4,541.22,4286.0,518.192,519.266,518.192,518.9783,4286.0
2022-12-09 11:30:00,541.13,541.13,539.43,539.72,1909.0,518.892,518.892,517.2619,517.54,1909.0
2022-12-09 11:40:00,539.42,540.15,539.42,539.69,2400.0,517.2523,517.9523,517.2523,517.5112,2400.0
2022-12-09 11:50:00,539.27,540.53,539.27,540.53,2284.0,517.1085,518.3167,517.1085,518.3167,2284.0
2022-12-09 12:00:00,540.55,540.55,539.67,539.67,2137.0,518.3359,518.3359,517.492,517.492,2137.0
2022-12-09 12:10:00,539.92,541.7,539.91,541.42,8025.0,517.7318,519.4386,517.7222,519.1701,8025.0
2022-12-09 12:20:00,541.45,541.74,540.89,541.19,2755.0,519.1989,519.477,518.6619,518.9496,2755.0
2022-12-09 12:30:00,541.3,541.31,539.73,539.89,6972.0,519.0551,519.0646,517.5496,517.703,6972.0
2022-12-09 12:40:00,539.89,539.89,538.0,538.36,5310.0,517.703,517.703,515.8907,516.2359,5310.0
2022-12-09 12:50:00,538.43,538.74,537.59,537.65,6904.0,516.303,516.6003,515.4975,515.5551,6904.0
2022-12-09 13:00:00,537.8,537.92,537.28,537.29,2290.0,515.6989,515.814,515.2003,515.2099,2290.0
2022-12-09 13:10:00,537.26,537.79,537.16,537.47,17200.0,515.1811,515.6893,515.0852,515.3825,17200.0
2022-12-09 13:20:00,537.29,537.29,536.25,536.51,1824.0,515.2099,515.2099,514.2126,514.4619,1824.0
2022-12-09 13:30:00,536.85,536.85,536.17,536.17,1265.0,514.7879,514.7879,514.1359,514.1359,1265.0
2022-12-09 13:40:00,536.1,536.1,534.33,534.63,5860.0,514.0688,514.0688,512.3715,512.6592,5860.0
2022-12-09 13:50:00,534.6,534.6,533.95,534.0,3200.0,512.6304,512.6304,512.0071,512.0551,3200.0
2022-12-09 14:00:00,534.04,534.04,533.4,533.73,1875.0,512.0934,512.0934,511.4797,511.7962,1875.0
2022-12-09 14:10:00,533.77,534.38,533.71,533.84,4097.0,511.8345,512.4194,511.777,511.9016,4097.0
2022-12-09 14:20:00,534.02,534.27,533.65,534.11,2297.0,512.0742,512.314,511.7194,512.1605,2297.0
2022-12-09 14:30:00,534.01,534.24,533.71,533.88,4334.0,512.0646,512.2852,511.777,511.94,4334.0
2022-12-09 14:40:00,533.81,533.81,532.89,533.16,13989.0,511.8729,511.8729,510.9907,511.2496,13989.0
2022-12-09 14:50:00,533.1,533.39,532.51,532.58,6298.0,511.192,511.4701,510.6263,510.6934,6298.0
2022-12-09 15:00:00,532.5,533.1,532.26,532.68,4098.0,510.6167,511.192,510.3866,510.7893,4098.0
2022-12-09 15:10:00,532.82,533.14,532.48,532.93,12387.0,510.9235,511.2304,510.5975,511.029,12387.0
2022-12-09 15:20:00,532.78,532.81,531.83,532.1,8526.0,510.8852,510.914,509.9742,510.2331,8526.0
2022-12-09 15:30:00,532.1,532.1,531.18,531.19,12365.0,510.2331,510.2331,509.3509,509.3605,12365.0
2022-12-09 15:40:00,530.85,530.95,529.93,530.14,17310.0,509.0345,509.1304,508.1523,508.3537,17310.0
2022-12-09 15:50:00,530.01,530.07,528.83,529.19,45270.0,508.229,508.2866,507.0975,507.4427,45270.0
2022-12-12 09:30:00,530.5,532.4,528.5,530.67,12341.0,508.6989,510.5208,506.7811,508.8619,12341.0
2022-12-12 09:40:00,531.74,533.05,528.52,529.0,8121.0,509.8879,511.1441,506.8003,507.2605,8121.0
2022-12-12 09:50:00,528.78,529.68,527.84,527.84,14575.0,507.0496,507.9126,506.1482,506.1482,14575.0
2022-12-12 10:00:00,528.28,528.97,527.01,527.05,10370.0,506.5701,507.2318,505.3523,505.3907,10370.0
2022-12-12 10:10:00,527.02,527.26,525.92,527.23,5074.0,505.3619,505.592,504.3071,505.5633,5074.0
2022-12-12 10:20:00,527.84,528.85,527.38,528.78,12999.0,506.1482,507.1167,505.7071,507.0496,12999.0
2022-12-12 10:30:00,528.27,529.66,528.24,529.47,7626.0,506.5605,507.8934,506.5318,507.7112,7626.0
2022-12-12 10:40:00,529.39,529.86,528.53,528.92,6989.0,507.6345,508.0852,506.8098,507.1838,6989.0
2022-12-12 10:50:00,529.14,529.17,527.5,527.53,2239.0,507.3948,507.4235,505.8222,505.8509,2239.0
2022-12-12 11:00:00,527.6,528.9,527.18,528.9,4938.0,505.9181,507.1646,505.5153,507.1646,4938.0
2022-12-12 11:10:00,529.04,530.82,528.65,530.68,7224.0,507.2989,509.0057,506.9249,508.8715,7224.0
2022-12-12 11:20:00,530.67,531.7,529.72,530.61,7351.0,508.8619,509.8496,507.9509,508.8044,7351.0
2022-12-12 11:30:00,530.16,530.16,529.1,529.11,1737.0,508.3729,508.3729,507.3564,507.366,1737.0
2022-12-12 11:40:00,528.99,529.33,527.81,528.26,5061.0,507.2509,507.577,506.1194,506.5509,5061.0
2022-12-12 11:50:00,528.55,529.23,528.36,528.44,1999.0,506.829,507.4811,506.6468,506.7235,1999.0
2022-12-12 12:00:00,528.92,529.15,528.17,528.63,12679.0,507.1838,507.4044,506.4646,506.9057,12679.0
2022-12-12 12:10:00,528.39,528.99,528.17,528.99,3702.0,506.6756,507.2509,506.4646,507.2509,3702.0
2022-12-12 12:20:00,528.6,528.73,528.23,528.73,1914.0,506.877,507.0016,506.5222,507.0016,1914.0
2022-12-12 12:30:00,528.53,528.85,528.29,528.85,3304.0,506.8098,507.1167,506.5797,507.1167,3304.0
2022-12-12 12:40:00,529.0,529.42,528.46,529.0,3023.0,507.2605,507.6633,506.7427,507.2605,3023.0
2022-12-12 12:50:00,528.95,529.39,528.92,529.39,907.0,507.2126,507.6345,507.1838,507.6345,907.0
2022-12-12 13:00:00,529.72,530.9,529.71,530.89,7849.0,507.9509,509.0825,507.9414,509.0729,7849.0
2022-12-12 13:10:00,530.79,532.69,530.63,532.46,3286.0,508.977,510.7989,508.8235,510.5783,3286.0
2022-12-12 13:20:00,532.26,533.68,532.26,533.68,2978.0,510.3866,511.7482,510.3866,511.7482,2978.0
2022-12-12 13:30:00,533.6,533.92,532.31,532.96,3599.0,511.6715,511.9783,510.4345,511.0578,3599.0
2022-12-12 13:40:00,532.75,533.38,532.75,533.07,731.0,510.8564,511.4605,510.8564,511.1633,731.0
2022-12-12 13:50:00,533.17,533.17,532.48,532.68,2130.0,511.2592,511.2592,510.5975,510.7893,2130.0
2022-12-12 14:00:00,533.24,533.46,532.73,533.08,3054.0,511.3263,511.5372,510.8372,511.1729,3054.0
2022-12-12 14:10:00,533.13,533.26,532.82,533.1,2453.0,511.2208,511.3455,510.9235,511.192,2453.0
2022-12-12 14:20:00,532.9,533.01,531.98,531.98,2500.0,511.0003,511.1057,510.1181,510.1181,2500.0
2022-12-12 14:30:00,531.76,532.04,531.67,531.68,1403.0,509.9071,510.1756,509.8208,509.8304,1403.0
2022-12-12 14:40:00,531.66,531.76,530.74,530.74,2760.0,509.8112,509.9071,508.929,508.929,2760.0
2022-12-12 14:50:00,530.56,531.81,530.56,531.66,2924.0,508.7564,509.9551,508.7564,509.8112,2924.0
2022-12-12 15:00:00,531.86,532.0,531.67,532.0,1027.0,510.003,510.1372,509.8208,510.1372,1027.0
2022-12-12 15:10:00,532.55,532.75,532.44,532.75,1779.0,510.6646,510.8564,510.5592,510.8564,1779.0
2022-12-12 15:20:00,533.18,533.88,533.18,533.84,2041.0,511.2688,511.94,511.2688,511.9016,2041.0
2022-12-12 15:30:00,533.82,534.99,533.78,534.75,4705.0,511.8825,513.0044,511.8441,512.7742,4705.0
2022-12-12 15:40:00,534.77,535.49,534.77,534.96,6384.0,512.7934,513.4838,512.7934,512.9756,6384.0
2022-12-12 15:50:00,534.95,535.89,534.59,535.18,31574.0,512.966,513.8674,512.6208,513.1866,31574.0
2022-12-13 09:30:00,537.01,537.07,528.84,528.84,18346.0,514.9414,514.9989,507.1071,507.1071,18346.0
2022-12-13 09:40:00,528.88,529.68,526.07,527.73,9074.0,507.1455,507.9126,504.4509,506.0427,9074.0
2022-12-13 09:50:00,528.0,534.27,528.0,533.37,5687.0,506.3016,512.314,506.3016,511.4509,5687.0
2022-12-13 10:00:00,533.8,534.29,531.74,533.7,6281.0,511.8633,512.3331,509.8879,511.7674,6281.0
2022-12-13 10:10:00,534.03,534.03,527.94,529.61,9653.0,512.0838,512.0838,506.2441,507.8455,9653.0
2022-12-13 10:20:00,529.43,530.34,528.92,529.73,4375.0,507.6729,508.5455,507.1838,507.9605,4375.0
2022-12-13 10:30:00,531.24,531.75,528.0,528.09,36906.0,509.4085,509.8975,506.3016,506.3879,36906.0
2022-12-13 10:40:00,528.46,529.01,527.81,528.68,4629.0,506.7427,507.2701,506.1194,506.9537,4629.0
2022-12-13 10:50:00,528.75,528.75,527.64,527.64,4141.0,507.0208,507.0208,505.9564,505.9564,4141.0
2022-12-13 11:00:00,527.72,528.41,527.34,527.6,4180.0,506.0331,506.6948,505.6688,505.9181,4180.0
2022-12-13 11:10:00,527.81,528.26,527.15,527.9,2644.0,506.1194,506.5509,505.4866,506.2057,2644.0
2022-12-13 11:20:00,527.9,527.91,526.5,527.51,11129.0,506.2057,506.2153,504.8633,505.8318,11129.0
2022-12-13 11:30:00,527.27,529.81,527.23,528.9,11117.0,505.6016,508.0372,505.5633,507.1646,11117.0
2022-12-13 11:40:00,528.74,529.24,528.04,528.18,5481.0,507.0112,507.4907,506.34,506.4742,5481.0
2022-12-13 11:50:00,527.62,527.94,526.36,527.24,5683.0,505.9372,506.2441,504.729,505.5729,5683.0
2022-12-13 12:00:00,527.56,527.9,526.63,526.63,4327.0,505.8797,506.2057,504.9879,504.9879,4327.0
2022-12-13 12:10:00,526.58,526.58,524.63,525.09,5197.0,504.94,504.94,503.0701,503.5112,5197.0
2022-12-13 12:20:00,524.84,526.9,524.52,526.13,4525.0,503.2715,505.2468,502.9646,504.5085,4525.0
2022-12-13 12:30:00,526.05,526.67,526.05,526.67,3675.0,504.4318,505.0263,504.4318,505.0263,3675.0
2022-12-13 12:40:00,526.81,527.05,525.55,525.55,5314.0,505.1605,505.3907,503.9523,503.9523,5314.0
2022-12-13 12:50:00,525.46,525.81,524.71,524.71,3652.0,503.866,504.2016,503.1468,503.1468,3652.0
2022-12-13 13:00:00,525.14,525.91,524.99,525.66,11106.0,503.5592,504.2975,503.4153,504.0578,11106.0
2022-12-13 13:10:00,525.73,526.95,525.48,526.7,13186.0,504.1249,505.2948,503.8852,505.0551,13186.0
2022-12-13 13:20:00,526.74,527.63,526.53,526.82,6937.0,505.0934,505.9468,504.892,505.1701,6937.0
2022-12-13 13:30:00,526.94,526.94,526.1,526.46,2900.0,505.2852,505.2852,504.4797,504.8249,2900.0
2022-12-13 13:40:00,526.47,527.2,526.16,527.05,5600.0,504.8345,505.5345,504.5372,505.3907,5600.0
2022-12-13 13:50:00,526.88,527.23,526.41,527.01,8550.0,505.2277,505.5633,504.777,505.3523,8550.0
2022-12-13 14:00:00,527.04,527.5,526.14,526.26,4126.0,505.3811,505.8222,504.5181,504.6331,4126.0
2022-12-13 14:10:00,525.89,526.08,524.99,525.0,6362.0,504.2783,504.4605,503.4153,503.4249,6362.0
2022-12-13 14:20:00,525.0,525.35,524.97,525.2,4012.0,503.4249,503.7605,503.3961,503.6167,4012.0
2022-12-13 14:30:00,525.28,525.99,525.12,525.63,6312.0,503.6934,504.3742,503.54,504.029,6312.0
2022-12-13 14:40:00,525.4,526.39,525.33,526.31,2743.0,503.8085,504.7578,503.7414,504.6811,2743.0
2022-12-13 14:50:00,525.96,526.22,525.0,525.37,4857.0,504.3455,504.5948,503.4249,503.7797,4857.0
2022-12-13 15:00:00,525.0,525.53,524.92,525.21,6904.0,503.4249,503.9331,503.3482,503.6263,6904.0
2022-12-13 15:10:00,524.98,524.98,523.86,524.78,5859.0,503.4057,503.4057,502.3318,503.214,5859.0
2022-12-13 15:20:00,524.79,525.01,524.13,524.32,11127.0,503.2235,503.4345,502.5907,502.7729,11127.0
2022-12-13 15:30:00,524.7,525.6,524.22,524.62,10273.0,503.1372,504.0003,502.677,503.0605,10273.0
2022-12-13 15:40:00,524.37,524.67,523.34,524.41,14163.0,502.8208,503.1085,501.8331,502.8592,14163.0
2022-12-13 15:50:00,524.53,526.64,524.53,525.59,47522.0,502.9742,504.9975,502.9742,503.9907,47522.0
2022-12-14 09:30:00,528.75,528.93,525.84,526.33,14110.0,507.0208,507.1934,504.2304,504.7003,14110.0
2022-12-14 09:40:00,526.94,527.15,524.95,527.0,8453.0,505.2852,505.4866,503.377,505.3427,8453.0
2022-12-14 09:50:00,527.0,531.58,527.0,531.18,6878.0,505.3427,509.7345,505.3427,509.3509,6878.0
2022-12-14 10:00:00,531.1,531.41,529.24,529.54,4301.0,509.2742,509.5715,507.4907,507.7783,4301.0
2022-12-14 10:10:00,530.29,531.8,530.01,530.93,4918.0,508.4975,509.9455,508.229,509.1112,4918.0
2022-12-14 10:20:00,530.98,531.98,530.98,531.29,2515.0,509.1592,510.1181,509.1592,509.4564,2515.0
2022-12-14 10:30:00,531.35,532.45,531.35,532.06,7394.0,509.514,510.5688,509.514,510.1948,7394.0
2022-12-14 10:40:00,532.75,533.08,531.97,532.0,1502.0,510.8564,511.1729,510.1085,510.1372,1502.0
2022-12-14 10:50:00,532.06,532.35,531.92,532.17,2578.0,510.1948,510.4729,510.0605,510.3003,2578.0
2022-12-14 11:00:00,532.22,533.7,532.22,533.63,4416.0,510.3482,511.7674,510.3482,511.7003,4416.0
2022-12-14 11:10:00,533.98,534.47,533.74,533.85,2450.0,512.0359,512.5057,511.8057,511.9112,2450.0
2022-12-14 11:20:00,534.24,535.11,534.04,535.11,2448.0,512.2852,513.1194,512.0934,513.1194,2448.0
2022-12-14 11:30:00,535.61,535.7,534.57,534.98,2898.0,513.5989,513.6852,512.6016,512.9948,2898.0
2022-12-14 11:40:00,534.7,535.57,534.51,535.57,2474.0,512.7263,513.5605,512.5441,513.5605,2474.0
2022-12-14 11:50:00,535.48,535.48,534.68,534.92,3927.0,513.4742,513.4742,512.7071,512.9372,3927.0
2022-12-14 12:00:00,535.11,536.27,535.11,536.27,1526.0,513.1194,514.2318,513.1194,514.2318,1526.0
2022-12-14 12:10:00,536.34,537.3,536.11,537.3,3323.0,514.2989,515.2194,514.0783,515.2194,3323.0
2022-12-14 12:20:00,537.43,537.61,537.08,537.61,3610.0,515.3441,515.5167,515.0085,515.5167,3610.0
2022-12-14 12:30:00,537.38,537.67,536.28,536.28,3368.0,515.2962,515.5742,514.2414,514.2414,3368.0
2022-12-14 12:40:00,536.38,537.28,536.35,536.59,6302.0,514.3373,515.2003,514.3085,514.5386,6302.0
2022-12-14 12:50:00,536.4,536.89,535.48,535.49,3754.0,514.3564,514.8263,513.4742,513.4838,3754.0
2022-12-14 13:00:00,535.07,535.71,535.05,535.71,2132.0,513.0811,513.6948,513.0619,513.6948,2132.0
2022-12-14 13:10:00,535.84,536.24,535.17,535.5,3444.0,513.8194,514.203,513.177,513.4934,3444.0
2022-12-14 13:20:00,535.65,536.1,535.16,535.16,2576.0,513.6372,514.0688,513.1674,513.1674,2576.0
2022-12-14 13:30:00,535.03,536.5,535.03,536.5,3212.0,513.0427,514.4523,513.0427,514.4523,3212.0
2022-12-14 13:40:00,536.63,537.05,536.22,536.23,6875.0,514.577,514.9797,514.1838,514.1934,6875.0
2022-12-14 13:50:00,536.12,537.52,535.87,537.0,3570.0,514.0879,515.4304,513.8482,514.9318,3570.0
2022-12-14 14:00:00,537.0,537.0,532.75,532.76,7114.0,514.9318,514.9318,510.8564,510.866,7114.0
2022-12-14 14:10:00,532.7,533.51,531.81,533.44,5321.0,510.8085,511.5852,509.9551,511.5181,5321.0
2022-12-14 14:20:00,533.18,533.51,532.79,533.51,4148.0,511.2688,511.5852,510.8948,511.5852,4148.0
2022-12-14 14:30:00,533.53,534.24,531.01,532.19,6059.0,511.6044,512.2852,509.1879,510.3194,6059.0
2022-12-14 14:40:00,532.02,533.21,530.35,531.57,5160.0,510.1564,511.2975,508.5551,509.7249,5160.0
2022-12-14 14:50:00,531.05,532.05,529.3,532.05,5933.0,509.2263,510.1852,507.5482,510.1852,5933.0
2022-12-14 15:00:00,531.79,533.07,531.0,532.24,3901.0,509.9359,511.1633,509.1783,510.3674,3901.0
2022-12-14 15:10:00,532.01,534.21,532.01,533.06,10910.0,510.1468,512.2564,510.1468,511.1537,10910.0
2022-12-14 15:20:00,533.29,533.29,530.82,530.82,4754.0,511.3742,511.3742,509.0057,509.0057,4754.0
2022-12-14 15:30:00,530.73,531.03,529.91,530.43,6002.0,508.9194,509.2071,508.1331,508.6318,6002.0
2022-12-14 15:40:00,530.7,531.63,530.36,531.27,9449.0,508.8907,509.7825,508.5646,509.4372,9449.0
2022-12-14 15:50:00,531.97,532.84,531.75,531.82,25888.0,510.1085,510.9427,509.8975,509.9646,25888.0
2022-12-15 09:30:00,532.73,533.37,530.24,532.21,13841.0,510.8372,511.4509,508.4496,510.3386,13841.0
2022-12-15 09:40:00,531.38,532.22,530.59,531.86,2690.0,509.5427,510.3482,508.7852,510.003,2690.0
2022-12-15 09:50:00,531.98,532.27,529.47,530.41,3772.0,510.1181,510.3962,507.7112,508.6126,3772.0
2022-12-15 10:00:00,529.79,529.98,528.72,529.7,2985.0,508.0181,508.2003,506.992,507.9318,2985.0
2022-12-15 10:10:00,529.36,529.36,527.64,528.59,3379.0,507.6057,507.6057,505.9564,506.8674,3379.0
2022-12-15 10:20:00,528.71,528.71,526.22,526.22,2726.0,506.9825,506.9825,504.5948,504.5948,2726.0
2022-12-15 10:30:00,526.72,528.17,526.56,527.78,2824.0,505.0742,506.4646,504.9208,506.0907,2824.0
2022-12-15 10:40:00,528.12,528.28,526.38,526.76,10076.0,506.4167,506.5701,504.7482,505.1126,10076.0
2022-12-15 10:50:00,527.07,527.33,525.67,525.78,7551.0,505.4098,505.6592,504.0674,504.1729,7551.0
2022-12-15 11:00:00,525.85,526.74,525.57,525.64,2753.0,504.24,505.0934,503.9715,504.0386,2753.0
2022-12-15 11:10:00,525.45,525.7,524.93,525.51,3538.0,503.8564,504.0961,503.3578,503.914,3538.0
2022-12-15 11:20:00,525.39,525.39,524.11,524.12,1601.0,503.7989,503.7989,502.5715,502.5811,1601.0
2022-12-15 11:30:00,523.88,524.14,523.5,523.93,3872.0,502.3509,502.6003,501.9866,502.3989,3872.0
2022-12-15 11:40:00,523.54,524.04,523.03,523.2,3460.0,502.0249,502.5044,501.5359,501.6989,3460.0
2022-12-15 11:50:00,523.74,524.31,523.1,524.26,5826.0,502.2167,502.7633,501.603,502.7153,5826.0
2022-12-15 12:00:00,524.67,524.75,524.1,524.1,2819.0,503.1085,503.1852,502.5619,502.5619,2819.0
2022-12-15 12:10:00,524.08,524.93,523.87,524.88,2326.0,502.5427,503.3578,502.3414,503.3098,2326.0
2022-12-15 12:20:00,524.88,524.94,524.2,524.94,1050.0,503.3098,503.3674,502.6578,503.3674,1050.0
2022-12-15 12:30:00,525.02,525.99,525.02,525.49,2369.0,503.4441,504.3742,503.4441,503.8948,2369.0
2022-12-15 12:40:00,525.49,525.49,524.43,524.7,2812.0,503.8948,503.8948,502.8783,503.1372,2812.0
2022-12-15 12:50:00,524.3,525.03,523.74,523.74,1427.0,502.7537,503.4537,502.2167,502.2167,1427.0
2022-12-15 13:00:00,524.23,524.23,523.02,523.1,3191.0,502.6866,502.6866,501.5263,501.603,3191.0
2022-12-15 13:10:00,523.43,523.5,522.75,522.75,2076.0,501.9194,501.9866,501.2674,501.2674,2076.0
2022-12-15 13:20:00,522.78,523.48,522.61,523.0,3066.0,501.2961,501.9674,501.1331,501.5071,3066.0
2022-12-15 13:30:00,522.88,524.14,522.79,524.1,5489.0,501.392,502.6003,501.3057,502.5619,5489.0
2022-12-15 13:40:00,524.14,524.18,522.68,522.85,6320.0,502.6003,502.6386,501.2003,501.3633,6320.0
2022-12-15 13:50:00,522.84,523.74,522.83,523.7,2368.0,501.3537,502.2167,501.3441,502.1783,2368.0
2022-12-15 14:00:00,523.98,524.07,522.86,522.86,2148.0,502.4468,502.5331,501.3729,501.3729,2148.0
2022-12-15 14:10:00,523.24,524.34,523.24,524.33,1494.0,501.7372,502.792,501.7372,502.7824,1494.0
2022-12-15 14:20:00,524.86,526.31,524.85,526.31,5271.0,503.2907,504.6811,503.2811,504.6811,5271.0
2022-12-15 14:30:00,526.16,526.63,525.59,526.63,4829.0,504.5372,504.9879,503.9907,504.9879,4829.0
2022-12-15 14:40:00,526.36,527.45,526.32,526.6,3034.0,504.729,505.7742,504.6907,504.9592,3034.0
2022-12-15 14:50:00,526.4,527.37,526.18,527.37,2006.0,504.7674,505.6975,504.5564,505.6975,2006.0
2022-12-15 15:00:00,527.74,528.73,527.33,528.73,2350.0,506.0523,507.0016,505.6592,507.0016,2350.0
2022-12-15 15:10:00,528.03,528.4,527.36,527.36,4374.0,506.3304,506.6852,505.6879,505.6879,4374.0
2022-12-15 15:20:00,527.37,528.38,527.33,528.26,6134.0,505.6975,506.666,505.6592,506.5509,6134.0
2022-12-15 15:30:00,528.44,529.49,528.17,528.71,7880.0,506.7235,507.7304,506.4646,506.9825,7880.0
2022-12-15 15:40:00,528.75,528.9,527.85,528.07,11140.0,507.0208,507.1646,506.1578,506.3688,11140.0
2022-12-15 15:50:00,527.83,529.16,527.78,528.67,38984.0,506.1386,507.414,506.0907,506.9441,38984.0
2022-12-16 09:30:00,527.17,530.51,526.99,526.99,123869.0,505.5057,508.7085,505.3331,505.3331,123869.0
2022-12-16 09:40:00,528.03,529.71,525.44,526.05,8035.0,506.3304,507.9414,503.8468,504.4318,8035.0
2022-12-16 09:50:00,525.04,526.69,523.5,526.0,10836.0,503.4633,505.0455,501.9866,504.3838,10836.0
2022-12-16 10:00:00,525.53,526.59,524.03,524.08,19757.0,503.9331,504.9496,502.4948,502.5427,19757.0
2022-12-16 10:10:00,523.55,524.1,521.61,524.1,4234.0,502.0345,502.5619,500.1742,502.5619,4234.0
2022-12-16 10:20:00,523.68,525.26,523.46,524.22,15007.0,502.1592,503.6742,501.9482,502.677,15007.0
2022-12-16 10:30:00,524.2,524.93,522.02,523.66,5424.0,502.6578,503.3578,500.5674,502.14,5424.0
2022-12-16 10:40:00,523.51,524.67,523.51,524.12,4104.0,501.9961,503.1085,501.9961,502.5811,4104.0
2022-12-16 10:50:00,523.64,524.88,523.64,524.25,7444.0,502.1208,503.3098,502.1208,502.7057,7444.0
2022-12-16 11:00:00,523.76,525.87,523.76,525.42,9758.0,502.2359,504.2592,502.2359,503.8277,9758.0
2022-12-16 11:10:00,525.64,526.53,525.23,525.35,5531.0,504.0386,504.892,503.6455,503.7605,5531.0
2022-12-16 11:20:00,525.22,526.19,525.21,525.58,9433.0,503.6359,504.566,503.6263,503.9811,9433.0
2022-12-16 11:30:00,525.96,527.36,525.24,526.5,7502.0,504.3455,505.6879,503.6551,504.8633,7502.0
2022-12-16 11:40:00,526.2,526.2,524.78,525.02,3520.0,504.5756,504.5756,503.214,503.4441,3520.0
2022-12-16 11:50:00,524.98,525.56,524.15,524.15,6016.0,503.4057,503.9619,502.6098,502.6098,6016.0
2022-12-16 12:00:00,524.22,524.66,523.66,523.66,2350.0,502.677,503.0989,502.14,502.14,2350.0
2022-12-16 12:10:00,523.79,524.27,523.6,524.21,6426.0,502.2646,502.7249,502.0824,502.6674,6426.0
2022-12-16 12:20:00,524.04,524.45,522.86,523.56,7312.0,502.5044,502.8975,501.3729,502.0441,7312.0
2022-12-16 12:30:00,523.39,524.68,523.22,523.22,7699.0,501.8811,503.1181,501.7181,501.7181,7699.0
2022-12-16 12:40:00,523.26,523.5,522.74,523.07,6023.0,501.7564,501.9866,501.2578,501.5742,6023.0
2022-12-16 12:50:00,522.86,523.3,522.5,523.11,6176.0,501.3729,501.7948,501.0277,501.6126,6176.0
2022-12-16 13:00:00,523.1,523.3,522.64,523.12,4325.0,501.603,501.7948,501.1619,501.6222,4325.0
2022-12-16 13:10:00,523.35,524.43,523.35,523.83,2373.0,501.8427,502.8783,501.8427,502.303,2373.0
2022-12-16 13:20:00,523.58,524.2,523.58,523.59,2239.0,502.0633,502.6578,502.0633,502.0729,2239.0
2022-12-16 13:30:00,523.77,524.74,523.62,524.73,4732.0,502.2455,503.1756,502.1016,503.166,4732.0
2022-12-16 13:40:00,524.77,525.21,524.59,525.15,2930.0,503.2044,503.6263,503.0318,503.5688,2930.0
2022-12-16 13:50:00,525.18,526.0,524.93,526.0,15126.0,503.5975,504.3838,503.3578,504.3838,15126.0
2022-12-16 14:00:00,525.98,526.89,525.68,526.36,9324.0,504.3646,505.2372,504.077,504.729,9324.0
2022-12-16 14:10:00,526.6,527.83,526.6,527.83,5853.0,504.9592,506.1386,504.9592,506.1386,5853.0
2022-12-16 14:20:00,527.97,528.14,526.7,526.93,6005.0,506.2729,506.4359,505.0551,505.2756,6005.0
2022-12-16 14:30:00,526.7,528.14,526.04,527.67,7658.0,505.0551,506.4359,504.4222,505.9852,7658.0
2022-12-16 14:40:00,527.63,527.84,527.34,527.67,3248.0,505.9468,506.1482,505.6688,505.9852,3248.0
2022-12-16 14:50:00,527.79,529.3,527.75,528.93,5198.0,506.1003,507.5482,506.0619,507.1934,5198.0
2022-12-16 15:00:00,528.9,529.21,527.66,527.76,6734.0,507.1646,507.4619,505.9756,506.0715,6734.0
2022-12-16 15:10:00,528.16,530.39,528.13,530.27,9654.0,506.4551,508.5934,506.4263,508.4783,9654.0
2022-12-16 15:20:00,530.37,530.87,529.71,530.09,6510.0,508.5742,509.0537,507.9414,508.3057,6510.0
2022-12-16 15:30:00,530.62,532.38,530.62,531.71,15380.0,508.814,510.5016,508.814,509.8592,15380.0
2022-12-16 15:40:00,531.36,531.66,530.5,530.87,15008.0,509.5235,509.8112,508.6989,509.0537,15008.0
2022-12-16 15:50:00,531.08,532.11,529.66,529.77,55931.0,509.2551,510.2427,507.8934,507.9989,55931.0
2022-12-19 09:30:00,529.58,535.25,526.46,534.25,15202.0,507.8167,513.2537,504.8249,512.2948,15202.0
2022-12-19 09:40:00,534.25,535.43,531.32,532.19,5200.0,512.2948,513.4263,509.4852,510.3194,5200.0
2022-12-19 09:50:00,532.2,533.5,530.76,532.87,11022.0,510.329,511.5756,508.9482,510.9715,11022.0
2022-12-19 10:00:00,532.57,534.38,532.57,533.49,19719.0,510.6838,512.4194,510.6838,511.566,19719.0
2022-12-19 10:10:00,533.49,535.23,532.96,534.95,7293.0,511.566,513.2345,511.0578,512.966,7293.0
2022-12-19 10:20:00,535.01,536.04,534.62,535.58,12975.0,513.0236,514.0112,512.6496,513.5701,12975.0
2022-12-19 10:30:00,535.83,535.91,534.43,534.65,6357.0,513.8099,513.8866,512.4674,512.6783,6357.0
2022-12-19 10:40:00,534.98,537.54,534.98,537.4,4426.0,512.9948,515.4496,512.9948,515.3153,4426.0
2022-12-19 10:50:00,537.0,538.0,534.73,534.73,11212.0,514.9318,515.8907,512.7551,512.7551,11212.0
2022-12-19 11:00:00,534.2,534.2,532.48,533.47,14265.0,512.2468,512.2468,510.5975,511.5468,14265.0
2022-12-19 11:10:00,533.28,533.98,532.28,533.98,11499.0,511.3646,512.0359,510.4057,512.0359,11499.0
2022-12-19 11:20:00,534.41,535.52,532.84,535.04,4388.0,512.4482,513.5126,510.9427,513.0523,4388.0
2022-12-19 11:30:00,535.04,535.18,534.12,534.36,4974.0,513.0523,513.1866,512.1701,512.4003,4974.0
2022-12-19 11:40:00,534.07,534.18,532.76,532.92,12138.0,512.1222,512.2277,510.866,511.0194,12138.0
2022-12-19 11:50:00,533.1,534.0,532.98,533.8,4248.0,511.192,512.0551,511.077,511.8633,4248.0
2022-12-19 12:00:00,533.8,534.61,533.71,534.43,1809.0,511.8633,512.64,511.777,512.4674,1809.0
2022-12-19 12:10:00,534.4,535.61,534.29,534.96,5640.0,512.4386,513.5989,512.3331,512.9756,5640.0
2022-12-19 12:20:00,534.47,534.9,534.17,534.4,2512.0,512.5057,512.9181,512.2181,512.4386,2512.0
2022-12-19 12:30:00,534.41,534.41,532.98,533.42,3901.0,512.4482,512.4482,511.077,511.4989,3901.0
2022-12-19 12:40:00,533.39,533.72,533.21,533.29,3803.0,511.4701,511.7866,511.2975,511.3742,3803.0
2022-12-19 12:50:00,533.22,533.42,532.84,533.42,3432.0,511.3071,511.4989,510.9427,511.4989,3432.0
2022-12-19 13:00:00,533.28,533.4,532.87,533.04,3887.0,511.3646,511.4797,510.9715,511.1345,3887.0
2022-12-19 13:10:00,532.91,533.32,532.67,532.85,10048.0,511.0099,511.403,510.7797,510.9523,10048.0
2022-12-19 13:20:00,533.11,533.78,532.64,533.03,13665.0,511.2016,511.8441,510.7509,511.1249,13665.0
2022-12-19 13:30:00,532.9,533.31,532.83,533.31,5542.0,511.0003,511.3934,510.9331,511.3934,5542.0
2022-12-19 13:40:00,533.05,533.43,532.79,533.09,9347.0,511.1441,511.5085,510.8948,511.1825,9347.0
2022-12-19 13:50:00,533.08,533.88,532.81,533.09,13810.0,511.1729,511.94,510.914,511.1825,13810.0
2022-12-19 14:00:00,533.15,533.37,532.16,532.41,6749.0,511.24,511.4509,510.2907,510.5304,6749.0
2022-12-19 14:10:00,532.41,532.73,531.92,532.68,11964.0,510.5304,510.8372,510.0605,510.7893,11964.0
2022-12-19 14:20:00,532.56,533.35,532.4,532.73,13932.0,510.6742,511.4318,510.5208,510.8372,13932.0
2022-12-19 14:30:00,532.71,533.8,532.71,533.28,4584.0,510.8181,511.8633,510.8181,511.3646,4584.0
2022-12-19 14:40:00,533.26,533.5,532.96,533.29,8879.0,511.3455,511.5756,511.0578,511.3742,8879.0
2022-12-19 14:50:00,533.18,533.78,532.96,533.57,10743.0,511.2688,511.8441,511.0578,511.6427,10743.0
2022-12-19 15:00:00,533.46,533.46,531.86,531.87,7868.0,511.5372,511.5372,510.003,510.0126,7868.0
2022-12-19 15:10:00,531.87,533.7,531.86,533.4,7989.0,510.0126,511.7674,510.003,511.4797,7989.0
2022-12-19 15:20:00,533.24,533.58,532.69,532.95,18183.0,511.3263,511.6523,510.7989,511.0482,18183.0
2022-12-19 15:30:00,533.22,533.9,532.98,533.89,11879.0,511.3071,511.9592,511.077,511.9496,11879.0
2022-12-19 15:40:00,533.85,534.69,533.53,534.51,14705.0,511.9112,512.7167,511.6044,512.5441,14705.0
2022-12-19 15:50:00,534.38,534.71,532.21,532.87,61872.0,512.4194,512.7359,510.3386,510.9715,61872.0
2022-12-20 09:30:00,533.63,537.32,533.25,535.79,19522.0,511.7003,515.2386,511.3359,513.7715,19522.0
2022-12-20 09:40:00,535.86,536.5,534.96,535.63,5928.0,513.8386,514.4523,512.9756,513.6181,5928.0
2022-12-20 09:50:00,535.69,538.26,535.0,537.58,13057.0,513.6756,516.14,513.014,515.4879,13057.0
2022-12-20 10:00:00,537.81,538.4,536.91,538.31,6870.0,515.7085,516.2742,514.8455,516.1879,6870.0
2022-12-20 10:10:00,537.91,538.18,536.72,538.17,10067.0,515.8044,516.0633,514.6633,516.0537,10067.0
2022-12-20 10:20:00,538.17,538.95,537.58,538.54,12895.0,516.0537,516.8016,515.4879,516.4085,12895.0
2022-12-20 10:30:00,538.92,539.58,538.5,539.43,9760.0,516.7729,517.4057,516.3701,517.2619,9760.0
2022-12-20 10:40:00,539.51,540.32,539.28,540.23,7394.0,517.3386,518.1153,517.1181,518.029,7394.0
2022-12-20 10:50:00,539.79,540.81,539.7,539.7,6282.0,517.6071,518.5852,517.5208,517.5208,6282.0
2022-12-20 11:00:00,539.38,539.38,537.74,538.29,5295.0,517.214,517.214,515.6414,516.1688,5295.0
2022-12-20 11:10:00,538.01,538.94,536.93,536.93,4819.0,515.9003,516.792,514.8646,514.8646,4819.0
2022-12-20 11:20:00,537.01,537.49,536.09,536.47,10621.0,514.9414,515.4016,514.0592,514.4236,10621.0
2022-12-20 11:30:00,536.46,537.43,536.27,537.0,5775.0,514.414,515.3441,514.2318,514.9318,5775.0
2022-12-20 11:40:00,537.16,537.35,536.26,536.26,9332.0,515.0852,515.2674,514.2222,514.2222,9332.0
2022-12-20 11:50:00,536.58,536.58,535.59,536.09,4973.0,514.529,514.529,513.5797,514.0592,4973.0
2022-12-20 12:00:00,536.32,536.94,536.32,536.51,2504.0,514.2797,514.8742,514.2797,514.4619,2504.0
2022-12-20 12:10:00,536.21,536.21,534.08,534.08,2388.0,514.1742,514.1742,512.1318,512.1318,2388.0
2022-12-20 12:20:00,533.9,534.13,533.22,533.93,4535.0,511.9592,512.1797,511.3071,511.9879,4535.0
2022-12-20 12:30:00,533.9,534.41,533.02,533.23,3034.0,511.9592,512.4482,511.1153,511.3167,3034.0
2022-12-20 12:40:00,533.3,533.64,533.02,533.03,3525.0,511.3838,511.7099,511.1153,511.1249,3525.0
2022-12-20 12:50:00,532.73,532.9,532.57,532.81,3302.0,510.8372,511.0003,510.6838,510.914,3302.0
2022-12-20 13:00:00,532.45,533.14,532.44,532.44,3562.0,510.5688,511.2304,510.5592,510.5592,3562.0
2022-12-20 13:10:00,532.53,533.06,532.06,532.83,4794.0,510.6455,511.1537,510.1948,510.9331,4794.0
2022-12-20 13:20:00,532.83,533.33,532.83,532.93,2117.0,510.9331,511.4126,510.9331,511.029,2117.0
2022-12-20 13:30:00,532.84,533.27,532.83,533.22,4987.0,510.9427,511.3551,510.9331,511.3071,4987.0
2022-12-20 13:40:00,533.27,533.4,531.81,532.21,7109.0,511.3551,511.4797,509.9551,510.3386,7109.0
2022-12-20 13:50:00,532.12,532.49,531.57,531.91,4338.0,510.2523,510.6071,509.7249,510.0509,4338.0
2022-12-20 14:00:00,532.16,533.21,532.08,533.06,5202.0,510.2907,511.2975,510.214,511.1537,5202.0
2022-12-20 14:10:00,533.08,533.27,531.92,531.93,4314.0,511.1729,511.3551,510.0605,510.0701,4314.0
2022-12-20 14:20:00,532.03,532.05,530.98,531.12,10647.0,510.166,510.1852,509.1592,509.2934,10647.0
2022-12-20 14:30:00,530.98,531.28,530.62,530.62,3204.0,509.1592,509.4468,508.814,508.814,3204.0
2022-12-20 14:40:00,530.66,531.03,530.15,530.53,8521.0,508.8523,509.2071,508.3633,508.7277,8521.0
2022-12-20 14:50:00,530.52,530.58,529.73,529.84,6441.0,508.7181,508.7756,507.9605,508.066,6441.0
2022-12-20 15:00:00,529.68,529.68,528.17,528.39,6363.0,507.9126,507.9126,506.4646,506.6756,6363.0
2022-12-20 15:10:00,528.38,529.05,528.37,528.54,6183.0,506.666,507.3085,506.6564,506.8194,6183.0
2022-12-20 15:20:00,528.55,529.94,528.55,529.84,4851.0,506.829,508.1619,506.829,508.066,4851.0
2022-12-20 15:30:00,529.95,530.94,529.9,530.94,6688.0,508.1715,509.1208,508.1235,509.1208,6688.0
2022-12-20 15:40:00,530.84,531.5,530.81,531.5,10958.0,509.0249,509.6578,508.9962,509.6578,10958.0
2022-12-20 15:50:00,531.2,531.33,529.42,529.88,36622.0,509.3701,509.4948,507.6633,508.1044,36622.0
2022-12-21 09:30:00,531.0,534.58,531.0,532.0,7536.0,509.1783,512.6112,509.1783,510.1372,7536.0
2022-12-21 09:40:00,531.15,533.0,530.66,531.26,1991.0,509.3222,511.0962,508.8523,509.4277,1991.0
2022-12-21 09:50:00,530.44,532.46,529.78,532.46,3285.0,508.6414,510.5783,508.0085,510.5783,3285.0
2022-12-21 10:00:00,533.95,534.36,532.67,532.92,7678.0,512.0071,512.4003,510.7797,511.0194,7678.0
2022-12-21 10:10:00,533.31,533.66,531.92,531.92,7708.0,511.3934,511.729,510.0605,510.0605,7708.0
2022-12-21 10:20:00,531.75,532.97,531.53,532.97,8186.0,509.8975,511.0674,509.6866,511.0674,8186.0
2022-12-21 10:30:00,533.32,533.5,533.14,533.23,6230.0,511.403,511.5756,511.2304,511.3167,6230.0
2022-12-21 10:40:00,533.23,533.92,533.18,533.43,3746.0,511.3167,511.9783,511.2688,511.5085,3746.0
2022-12-21 10:50:00,533.52,534.5,533.52,534.21,2934.0,511.5948,512.5345,511.5948,512.2564,2934.0
2022-12-21 11:00:00,534.65,534.91,534.09,534.91,6190.0,512.6783,512.9277,512.1414,512.9277,6190.0
2022-12-21 11:10:00,534.73,535.33,534.09,534.1,6186.0,512.7551,513.3304,512.1414,512.1509,6186.0
2022-12-21 11:20:00,534.28,534.28,533.89,534.07,3346.0,512.3236,512.3236,511.9496,512.1222,3346.0
2022-12-21 11:30:00,534.01,534.34,533.41,533.44,5197.0,512.0646,512.3811,511.4893,511.5181,5197.0
2022-12-21 11:40:00,533.44,533.44,531.72,531.91,4767.0,511.5181,511.5181,509.8688,510.0509,4767.0
2022-12-21 11:50:00,532.03,532.58,531.8,532.05,6655.0,510.166,510.6934,509.9455,510.1852,6655.0
2022-12-21 12:00:00,532.17,534.05,532.16,533.97,21364.0,510.3003,512.103,510.2907,512.0263,21364.0
2022-12-21 12:10:00,533.9,535.87,533.9,535.68,3718.0,511.9592,513.8482,511.9592,513.666,3718.0
2022-12-21 12:20:00,535.72,536.82,535.71,536.37,5874.0,513.7044,514.7592,513.6948,514.3277,5874.0
2022-12-21 12:30:00,536.36,537.59,536.35,536.84,7393.0,514.3181,515.4975,514.3085,514.7783,7393.0
2022-12-21 12:40:00,536.61,538.1,536.45,537.8,7464.0,514.5578,515.9866,514.4044,515.6989,7464.0
2022-12-21 12:50:00,537.64,538.06,537.61,538.0,1726.0,515.5455,515.9482,515.5167,515.8907,1726.0
2022-12-21 13:00:00,538.17,538.64,538.17,538.42,5475.0,516.0537,516.5044,516.0537,516.2934,5475.0
2022-12-21 13:10:00,538.33,538.43,537.68,537.82,4239.0,516.2071,516.303,515.5838,515.7181,4239.0
2022-12-21 13:20:00,537.69,537.69,536.93,537.14,3046.0,515.5934,515.5934,514.8646,515.066,3046.0
2022-12-21 13:30:00,537.17,537.47,537.17,537.33,2212.0,515.0948,515.3825,515.0948,515.2482,2212.0
2022-12-21 13:40:00,537.18,538.08,537.13,538.07,3138.0,515.1044,515.9674,515.0564,515.9578,3138.0
2022-12-21 13:50:00,538.03,539.5,538.03,539.27,12144.0,515.9194,517.329,515.9194,517.1085,12144.0
2022-12-21 14:00:00,539.38,540.56,539.37,540.56,11142.0,517.214,518.3455,517.2044,518.3455,11142.0
2022-12-21 14:10:00,540.33,540.51,538.88,539.23,4717.0,518.1249,518.2975,516.7345,517.0701,4717.0
2022-12-21 14:20:00,539.24,539.45,538.87,539.07,2200.0,517.0797,517.2811,516.7249,516.9167,2200.0
2022-12-21 14:30:00,539.12,539.66,538.43,539.66,3493.0,516.9646,517.4825,516.303,517.4825,3493.0
2022-12-21 14:40:00,539.48,540.0,539.32,539.71,4214.0,517.3099,517.8085,517.1564,517.5304,4214.0
2022-12-21 14:50:00,539.71,539.89,538.82,538.89,13322.0,517.5304,517.703,516.677,516.7441,13322.0
2022-12-21 15:00:00,538.83,539.14,538.07,538.12,6625.0,516.6866,516.9838,515.9578,516.0057,6625.0
2022-12-21 15:10:00,538.06,538.89,537.97,538.26,4406.0,515.9482,516.7441,515.8619,516.14,4406.0
2022-12-21 15:20:00,538.36,539.05,538.16,538.5,6888.0,516.2359,516.8975,516.0441,516.3701,6888.0
2022-12-21 15:30:00,538.7,538.86,538.37,538.56,6652.0,516.5619,516.7153,516.2455,516.4277,6652.0
2022-12-21 15:40:00,538.69,539.5,538.28,539.36,9774.0,516.5523,517.329,516.1592,517.1948,9774.0
2022-12-21 15:50:00,539.21,539.32,538.36,538.82,29889.0,517.051,517.1564,516.2359,516.677,29889.0
2022-12-22 09:30:00,539.0,542.1,537.54,540.24,15704.0,516.8496,519.8222,515.4496,518.0386,15704.0
2022-12-22 09:40:00,540.16,540.89,537.25,537.25,5863.0,517.9619,518.6619,515.1715,515.1715,5863.0
2022-12-22 09:50:00,537.3,538.44,537.3,537.8,5815.0,515.2194,516.3126,515.2194,515.6989,5815.0
2022-12-22 10:00:00,537.79,538.24,536.77,537.8,15890.0,515.6893,516.1208,514.7112,515.6989,15890.0
2022-12-22 10:10:00,537.87,538.87,537.09,538.51,7217.0,515.766,516.7249,515.0181,516.3797,7217.0
2022-12-22 10:20:00,538.61,538.76,536.99,537.37,8040.0,516.4756,516.6194,514.9222,515.2866,8040.0
2022-12-22 10:30:00,536.99,536.99,536.15,536.15,1169.0,514.9222,514.9222,514.1167,514.1167,1169.0
2022-12-22 10:40:00,536.15,536.49,535.94,536.49,1746.0,514.1167,514.4427,513.9153,514.4427,1746.0
2022-12-22 10:50:00,536.46,537.0,535.75,536.26,4925.0,514.414,514.9318,513.7331,514.2222,4925.0
2022-12-22 11:00:00,536.34,536.34,535.3,535.3,9959.0,514.2989,514.2989,513.3016,513.3016,9959.0
2022-12-22 11:10:00,535.3,535.57,534.86,535.26,1933.0,513.3016,513.5605,512.8797,513.2633,1933.0
2022-12-22 11:20:00,535.0,535.25,534.74,534.98,1423.0,513.014,513.2537,512.7646,512.9948,1423.0
2022-12-22 11:30:00,534.83,535.52,534.83,535.36,2036.0,512.8509,513.5126,512.8509,513.3592,2036.0
2022-12-22 11:40:00,535.18,535.2,534.01,534.01,3644.0,513.1866,513.2057,512.0646,512.0646,3644.0
2022-12-22 11:50:00,533.8,533.8,533.46,533.46,1162.0,511.8633,511.8633,511.5372,511.5372,1162.0
2022-12-22 12:00:00,533.46,533.46,533.27,533.32,1069.0,511.5372,511.5372,511.3551,511.403,1069.0
2022-12-22 12:10:00,533.18,533.31,531.67,531.68,3502.0,511.2688,511.3934,509.8208,509.8304,3502.0
2022-12-22 12:20:00,531.7,531.7,529.55,529.56,4350.0,509.8496,509.8496,507.7879,507.7975,4350.0
2022-12-22 12:30:00,529.68,530.64,529.67,530.6,7067.0,507.9126,508.8331,507.903,508.7948,7067.0
2022-12-22 12:40:00,530.61,530.75,529.64,530.08,6208.0,508.8044,508.9386,507.8742,508.2962,6208.0
2022-12-22 12:50:00,530.04,530.58,529.91,530.02,6547.0,508.2578,508.7756,508.1331,508.2386,6547.0
2022-12-22 13:00:00,530.25,530.25,527.24,527.41,6830.0,508.4592,508.4592,505.5729,505.7359,6830.0
2022-12-22 13:10:00,527.38,528.85,527.38,528.06,3790.0,505.7071,507.1167,505.7071,506.3592,3790.0
2022-12-22 13:20:00,527.9,528.13,527.45,527.45,3017.0,506.2057,506.4263,505.7742,505.7742,3017.0
2022-12-22 13:30:00,527.39,527.39,526.38,526.93,4125.0,505.7167,505.7167,504.7482,505.2756,4125.0
2022-12-22 13:40:00,527.11,527.58,527.06,527.41,2634.0,505.4482,505.8989,505.4003,505.7359,2634.0
2022-12-22 13:50:00,527.22,527.9,527.16,527.89,5261.0,505.5537,506.2057,505.4961,506.1962,5261.0
2022-12-22 14:00:00,527.85,528.26,527.09,527.12,3062.0,506.1578,506.5509,505.429,505.4578,3062.0
2022-12-22 14:10:00,527.22,528.36,527.22,527.75,4255.0,505.5537,506.6468,505.5537,506.0619,4255.0
2022-12-22 14:20:00,527.73,528.31,527.21,528.05,2302.0,506.0427,506.5989,505.5441,506.3496,2302.0
2022-12-22 14:30:00,528.0,529.13,527.76,528.68,3133.0,506.3016,507.3852,506.0715,506.9537,3133.0
2022-12-22 14:40:00,528.87,529.92,528.49,529.92,2689.0,507.1359,508.1427,506.7715,508.1427,2689.0
2022-12-22 14:50:00,529.98,531.36,529.95,531.19,2578.0,508.2003,509.5235,508.1715,509.3605,2578.0
2022-12-22 15:00:00,531.08,531.14,530.07,531.1,3863.0,509.2551,509.3126,508.2866,509.2742,3863.0
2022-12-22 15:10:00,531.04,531.08,530.07,530.58,4447.0,509.2167,509.2551,508.2866,508.7756,4447.0
2022-12-22 15:20:00,530.79,531.58,530.78,531.58,2400.0,508.977,509.7345,508.9674,509.7345,2400.0
2022-12-22 15:30:00,531.58,532.21,530.68,530.9,4116.0,509.7345,510.3386,508.8715,509.0825,4116.0
2022-12-22 15:40:00,530.71,530.71,529.36,530.12,4973.0,508.9003,508.9003,507.6057,508.3345,4973.0
2022-12-22 15:50:00,531.0,531.7,530.61,531.68,14452.0,509.1783,509.8496,508.8044,509.8304,14452.0
2022-12-23 09:30:00,531.71,533.18,530.43,531.1,10373.0,509.8592,511.2688,508.6318,509.2742,10373.0
2022-12-23 09:40:00,530.63,532.4,529.87,530.61,27751.0,508.8235,510.5208,508.0948,508.8044,27751.0
2022-12-23 09:50:00,530.4,531.6,530.4,530.9,15735.0,508.603,509.7537,508.603,509.0825,15735.0
2022-12-23 10:00:00,531.2,533.5,531.11,533.08,2130.0,509.3701,511.5756,509.2838,511.1729,2130.0
2022-12-23 10:10:00,533.52,534.0,532.54,534.0,3885.0,511.5948,512.0551,510.6551,512.0551,3885.0
2022-12-23 10:20:00,533.59,534.26,533.31,533.39,2017.0,511.6619,512.3044,511.3934,511.4701,2017.0
2022-12-23 10:30:00,533.44,534.68,533.44,534.51,1400.0,511.5181,512.7071,511.5181,512.5441,1400.0
2022-12-23 10:40:00,534.24,534.24,532.26,532.27,2172.0,512.2852,512.2852,510.3866,510.3962,2172.0
2022-12-23 10:50:00,532.61,532.76,531.8,531.88,1624.0,510.7222,510.866,509.9455,510.0222,1624.0
2022-12-23 11:00:00,532.13,533.07,532.13,533.01,2311.0,510.2619,511.1633,510.2619,511.1057,2311.0
2022-12-23 11:10:00,533.04,533.14,533.02,533.14,684.0,511.1345,511.2304,511.1153,511.2304,684.0
2022-12-23 11:20:00,533.14,533.53,532.41,532.78,4423.0,511.2304,511.6044,510.5304,510.8852,4423.0
2022-12-23 11:30:00,532.87,533.89,532.5,533.27,5396.0,510.9715,511.9496,510.6167,511.3551,5396.0
2022-12-23 11:40:00,533.55,533.75,532.73,533.38,3423.0,511.6236,511.8153,510.8372,511.4605,3423.0
2022-12-23 11:50:00,533.2,533.86,533.11,533.6,2123.0,511.2879,511.9208,511.2016,511.6715,2123.0
2022-12-23 12:00:00,533.61,534.21,533.31,533.44,6853.0,511.6811,512.2564,511.3934,511.5181,6853.0
2022-12-23 12:10:00,533.4,533.99,533.32,533.99,7113.0,511.4797,512.0455,511.403,512.0455,7113.0
2022-12-23 12:20:00,533.77,534.72,533.77,534.63,6576.0,511.8345,512.7455,511.8345,512.6592,6576.0
2022-12-23 12:30:00,534.48,535.15,534.16,535.0,7972.0,512.5153,513.1578,512.2085,513.014,7972.0
2022-12-23 12:40:00,535.04,535.67,534.5,535.67,4496.0,513.0523,513.6564,512.5345,513.6564,4496.0
2022-12-23 12:50:00,535.34,535.38,534.84,535.25,3422.0,513.34,513.3783,512.8605,513.2537,3422.0
2022-12-23 13:00:00,535.48,535.89,535.39,535.75,3795.0,513.4742,513.8674,513.3879,513.7331,3795.0
2022-12-23 13:10:00,535.75,536.25,535.75,535.77,6661.0,513.7331,514.2126,513.7331,513.7523,6661.0
2022-12-23 13:20:00,535.92,535.92,534.88,535.01,4611.0,513.8962,513.8962,512.8989,513.0236,4611.0
2022-12-23 13:30:00,535.23,535.23,534.86,534.9,7988.0,513.2345,513.2345,512.8797,512.9181,7988.0
2022-12-23 13:40:00,534.91,534.91,534.14,534.14,3933.0,512.9277,512.9277,512.1893,512.1893,3933.0
2022-12-23 13:50:00,534.02,534.22,533.66,533.8,3407.0,512.0742,512.266,511.729,511.8633,3407.0
2022-12-23 14:00:00,533.8,533.8,533.19,533.67,4555.0,511.8633,511.8633,511.2783,511.7386,4555.0
2022-12-23 14:10:00,533.7,533.92,533.27,533.78,3315.0,511.7674,511.9783,511.3551,511.8441,3315.0
2022-12-23 14:20:00,533.57,533.57,532.63,533.23,4316.0,511.6427,511.6427,510.7414,511.3167,4316.0
2022-12-23 14:30:00,533.32,534.16,533.28,533.57,5107.0,511.403,512.2085,511.3646,511.6427,5107.0
2022-12-23 14:40:00,533.91,534.13,533.4,533.88,9202.0,511.9688,512.1797,511.4797,511.94,9202.0
2022-12-23 14:50:00,533.88,534.14,533.78,533.81,6404.0,511.94,512.1893,511.8441,511.8729,6404.0
2022-12-23 15:00:00,533.89,534.18,533.67,533.83,18931.0,511.9496,512.2277,511.7386,511.892,18931.0
2022-12-23 15:10:00,533.83,534.23,533.68,533.84,7409.0,511.892,512.2756,511.7482,511.9016,7409.0
2022-12-23 15:20:00,533.67,533.83,533.33,533.79,18775.0,511.7386,511.892,511.4126,511.8537,18775.0
2022-12-23 15:30:00,533.57,533.58,533.09,533.37,5098.0,511.6427,511.6523,511.1825,511.4509,5098.0
2022-12-23 15:40:00,533.52,534.2,533.17,534.2,10616.0,511.5948,512.2468,511.2592,512.2468,10616.0
2022-12-23 15:50:00,534.49,535.08,534.04,534.92,16836.0,512.5249,513.0907,512.0934,512.9372,16836.0
2022-12-27 09:30:00,538.0,540.5,537.0,540.5,12924.0,515.8907,518.2879,514.9318,518.2879,12924.0
2022-12-27 09:40:00,539.74,541.48,539.69,539.85,4714.0,517.5592,519.2277,517.5112,517.6646,4714.0
2022-12-27 09:50:00,539.64,539.94,538.42,539.16,4508.0,517.4633,517.751,516.2934,517.003,4508.0
2022-12-27 10:00:00,539.29,539.54,538.18,539.54,6460.0,517.1277,517.3674,516.0633,517.3674,6460.0
2022-12-27 10:10:00,539.51,542.22,539.51,541.81,14045.0,517.3386,519.9373,517.3386,519.5441,14045.0
2022-12-27 10:20:00,542.4,542.7,541.48,541.76,3449.0,520.1099,520.3975,519.2277,519.4962,3449.0
2022-12-27 10:30:00,542.2,543.32,542.2,542.73,12763.0,519.9181,520.992,519.9181,520.4263,12763.0
2022-12-27 10:40:00,543.01,544.04,542.77,542.77,3903.0,520.6948,521.6825,520.4647,520.4647,3903.0
2022-12-27 10:50:00,542.69,542.8,541.35,541.65,5433.0,520.3879,520.4934,519.103,519.3907,5433.0
2022-12-27 11:00:00,541.35,542.22,541.29,541.91,4232.0,519.103,519.9373,519.0455,519.64,4232.0
2022-12-27 11:10:00,542.0,542.49,541.32,541.42,2150.0,519.7263,520.1962,519.0742,519.1701,2150.0
2022-12-27 11:20:00,541.31,541.41,540.57,541.26,1492.0,519.0646,519.1605,518.3551,519.0167,1492.0
2022-12-27 11:30:00,541.26,541.46,540.95,541.27,1668.0,519.0167,519.2085,518.7194,519.0263,1668.0
2022-12-27 11:40:00,541.61,541.98,540.91,540.91,5003.0,519.3523,519.7071,518.6811,518.6811,5003.0
2022-12-27 11:50:00,541.04,541.87,540.74,541.56,4845.0,518.8057,519.6016,518.5181,519.3044,4845.0
2022-12-27 12:00:00,541.88,541.89,540.92,541.1,3505.0,519.6112,519.6208,518.6907,518.8633,3505.0
2022-12-27 12:10:00,541.0,541.08,540.66,540.86,2100.0,518.7674,518.8441,518.4414,518.6331,2100.0
2022-12-27 12:20:00,540.7,540.88,540.23,540.77,8973.0,518.4797,518.6523,518.029,518.5468,8973.0
2022-12-27 12:30:00,540.54,540.86,540.48,540.71,5594.0,518.3263,518.6331,518.2688,518.4893,5594.0
2022-12-27 12:40:00,540.56,540.83,538.79,539.26,8712.0,518.3455,518.6044,516.6482,517.0989,8712.0
2022-12-27 12:50:00,539.23,539.85,538.79,539.81,4450.0,517.0701,517.6646,516.6482,517.6263,4450.0
2022-12-27 13:00:00,540.23,540.78,540.13,540.45,3242.0,518.029,518.5564,517.9331,518.24,3242.0
2022-12-27 13:10:00,540.76,541.88,540.76,541.87,3171.0,518.5373,519.6112,518.5373,519.6016,3171.0
2022-12-27 13:20:00,541.9,542.49,541.9,542.07,1200.0,519.6304,520.1962,519.6304,519.7934,1200.0
2022-12-27 13:30:00,542.2,542.5,541.82,541.82,1210.0,519.9181,520.2057,519.5537,519.5537,1210.0
2022-12-27 13:40:00,541.77,542.32,541.56,542.26,3577.0,519.5057,520.0331,519.3044,519.9756,3577.0
2022-12-27 13:50:00,542.32,542.67,541.06,541.07,3669.0,520.0331,520.3688,518.8249,518.8345,3669.0
2022-12-27 14:00:00,541.14,541.14,540.34,540.76,2696.0,518.9016,518.9016,518.1345,518.5373,2696.0
2022-12-27 14:10:00,540.76,540.87,540.39,540.66,6246.0,518.5373,518.6427,518.1825,518.4414,6246.0
2022-12-27 14:20:00,540.3,541.0,540.21,540.55,3318.0,518.0962,518.7674,518.0099,518.3359,3318.0
2022-12-27 14:30:00,540.4,541.27,540.16,541.0,7704.0,518.192,519.0263,517.9619,518.7674,7704.0
2022-12-27 14:40:00,541.25,541.98,541.06,541.87,1849.0,519.0071,519.7071,518.8249,519.6016,1849.0
2022-12-27 14:50:00,541.86,542.08,541.53,541.79,6290.0,519.592,519.803,519.2756,519.5249,6290.0
2022-12-27 15:00:00,541.79,543.26,541.7,543.01,9084.0,519.5249,520.9345,519.4386,520.6948,9084.0
2022-12-27 15:10:00,542.77,543.19,542.74,542.75,2729.0,520.4647,520.8674,520.4359,520.4455,2729.0
2022-12-27 15:20:00,542.84,543.05,542.51,542.68,5829.0,520.5318,520.7331,520.2153,520.3783,5829.0
2022-12-27 15:30:00,542.58,542.88,541.86,542.59,13529.0,520.2825,520.5701,519.592,520.292,13529.0
2022-12-27 15:40:00,542.59,542.76,541.35,541.69,13002.0,520.292,520.4551,519.103,519.429,13002.0
2022-12-27 15:50:00,541.57,541.59,540.64,541.4,34074.0,519.314,519.3331,518.4222,519.151,34074.0
2022-12-28 09:30:00,543.45,544.49,542.31,544.49,11868.0,521.1167,522.114,520.0236,522.114,11868.0
2022-12-28 09:40:00,543.68,545.37,543.09,544.31,8043.0,521.3373,522.9578,520.7715,521.9414,8043.0
2022-12-28 09:50:00,544.01,545.05,543.69,544.17,5767.0,521.6537,522.651,521.3468,521.8071,5767.0
2022-12-28 10:00:00,544.38,544.38,543.23,543.67,1717.0,522.0085,522.0085,520.9057,521.3277,1717.0
2022-12-28 10:10:00,543.53,544.44,543.31,543.87,8049.0,521.1934,522.066,520.9825,521.5194,8049.0
2022-12-28 10:20:00,543.69,544.39,542.52,542.69,9011.0,521.3468,522.0181,520.2249,520.3879,9011.0
2022-12-28 10:30:00,542.74,543.04,541.72,543.02,11276.0,520.4359,520.7236,519.4578,520.7044,11276.0
2022-12-28 10:40:00,543.05,543.14,541.5,541.91,9179.0,520.7331,520.8194,519.2468,519.64,9179.0
2022-12-28 10:50:00,541.63,542.24,541.58,542.0,4714.0,519.3715,519.9564,519.3236,519.7263,4714.0
2022-12-28 11:00:00,541.99,542.81,541.89,542.35,10153.0,519.7167,520.503,519.6208,520.0619,10153.0
2022-12-28 11:10:00,542.06,542.64,542.05,542.64,3454.0,519.7838,520.34,519.7742,520.34,3454.0
2022-12-28 11:20:00,542.3,542.85,542.14,542.3,2653.0,520.014,520.5414,519.8605,520.014,2653.0
2022-12-28 11:30:00,542.45,542.63,542.01,542.08,5541.0,520.1578,520.3304,519.7359,519.803,5541.0
2022-12-28 11:40:00,542.21,543.0,542.21,542.35,2652.0,519.9277,520.6852,519.9277,520.0619,2652.0
2022-12-28 11:50:00,542.28,542.93,542.1,542.93,2302.0,519.9948,520.6181,519.8222,520.6181,2302.0
2022-12-28 12:00:00,542.7,542.7,542.0,542.06,7719.0,520.3975,520.3975,519.7263,519.7838,7719.0
2022-12-28 12:10:00,542.03,542.47,542.03,542.29,3618.0,519.7551,520.177,519.7551,520.0044,3618.0
2022-12-28 12:20:00,542.29,542.44,541.93,542.13,4200.0,520.0044,520.1482,519.6592,519.851,4200.0
2022-12-28 12:30:00,542.13,543.14,542.12,542.85,6599.0,519.851,520.8194,519.8414,520.5414,6599.0
2022-12-28 12:40:00,543.03,543.6,542.86,543.6,1966.0,520.714,521.2605,520.551,521.2605,1966.0
2022-12-28 12:50:00,543.62,543.87,543.35,543.82,3689.0,521.2797,521.5194,521.0208,521.4715,3689.0
2022-12-28 13:00:00,543.75,544.58,543.75,544.48,2718.0,521.4044,522.2003,521.4044,522.1044,2718.0
2022-12-28 13:10:00,544.55,544.56,543.56,544.09,4220.0,522.1715,522.1811,521.2222,521.7304,4220.0
2022-12-28 13:20:00,544.12,544.12,543.32,543.63,4812.0,521.7592,521.7592,520.992,521.2893,4812.0
2022-12-28 13:30:00,543.25,543.34,542.71,542.71,1000.0,520.9249,521.0112,520.4071,520.4071,1000.0
2022-12-28 13:40:00,542.56,542.86,542.21,542.86,3956.0,520.2633,520.551,519.9277,520.551,3956.0
2022-12-28 13:50:00,542.86,542.86,542.0,542.08,3657.0,520.551,520.551,519.7263,519.803,3657.0
2022-12-28 14:00:00,542.21,542.62,542.0,542.32,19039.0,519.9277,520.3208,519.7263,520.0331,19039.0
2022-12-28 14:10:00,542.43,542.46,540.99,541.92,11918.0,520.1386,520.1674,518.7578,519.6496,11918.0
2022-12-28 14:20:00,541.95,542.91,541.75,542.9,9225.0,519.6783,520.5989,519.4866,520.5893,9225.0
2022-12-28 14:30:00,542.76,543.44,542.7,543.44,4272.0,520.4551,521.1071,520.3975,521.1071,4272.0
2022-12-28 14:40:00,543.69,543.9,543.11,543.12,5372.0,521.3468,521.5482,520.7907,520.8003,5372.0
2022-12-28 14:50:00,543.02,543.06,542.41,542.69,5159.0,520.7044,520.7427,520.1194,520.3879,5159.0
2022-12-28 15:00:00,542.72,542.72,542.14,542.59,6326.0,520.4167,520.4167,519.8605,520.292,6326.0
2022-12-28 15:10:00,542.49,542.64,541.74,542.05,20523.0,520.1962,520.34,519.477,519.7742,20523.0
2022-12-28 15:20:00,542.18,543.52,541.87,543.06,37762.0,519.8989,521.1838,519.6016,520.7427,37762.0
2022-12-28 15:30:00,543.14,543.58,542.77,543.02,27028.0,520.8194,521.2414,520.4647,520.7044,27028.0
2022-12-28 15:40:00,542.96,543.25,542.14,542.32,57184.0,520.6468,520.9249,519.8605,520.0331,57184.0
2022-12-28 15:50:00,542.36,542.36,540.24,540.24,40390.0,520.0715,520.0715,518.0386,518.0386,40390.0
2022-12-29 09:30:00,540.22,541.1,539.05,539.93,9806.0,518.0194,518.8633,516.8975,517.7414,9806.0
2022-12-29 09:40:00,540.68,541.94,540.54,541.38,5765.0,518.4605,519.6688,518.3263,519.1318,5765.0
2022-12-29 09:50:00,540.97,541.56,540.51,540.68,4029.0,518.7386,519.3044,518.2975,518.4605,4029.0
2022-12-29 10:00:00,540.86,543.16,540.86,542.56,7318.0,518.6331,520.8386,518.6331,520.2633,7318.0
2022-12-29 10:10:00,542.71,542.91,541.96,542.51,4103.0,520.4071,520.5989,519.6879,520.2153,4103.0
2022-12-29 10:20:00,542.18,542.38,540.76,541.09,2805.0,519.8989,520.0907,518.5373,518.8537,2805.0
2022-12-29 10:30:00,541.41,541.93,541.0,541.0,3000.0,519.1605,519.6592,518.7674,518.7674,3000.0
2022-12-29 10:40:00,540.86,541.01,539.41,539.8,6561.0,518.6331,518.777,517.2427,517.6167,6561.0
2022-12-29 10:50:00,539.56,540.68,539.56,540.3,11989.0,517.3866,518.4605,517.3866,518.0962,11989.0
2022-12-29 11:00:00,540.33,540.4,539.7,539.86,7833.0,518.1249,518.192,517.5208,517.6742,7833.0
2022-12-29 11:10:00,539.92,540.08,538.2,539.13,6082.0,517.7318,517.8852,516.0825,516.9742,6082.0
2022-12-29 11:20:00,539.49,540.26,539.41,539.62,3684.0,517.3194,518.0578,517.2427,517.4441,3684.0
2022-12-29 11:30:00,539.42,541.17,539.42,541.17,5112.0,517.2523,518.9304,517.2523,518.9304,5112.0
2022-12-29 11:40:00,541.13,541.14,540.15,540.67,9060.0,518.892,518.9016,517.9523,518.451,9060.0
2022-12-29 11:50:00,540.75,541.08,539.97,539.97,12314.0,518.5277,518.8441,517.7797,517.7797,12314.0
2022-12-29 12:00:00,540.04,540.27,539.41,539.72,6363.0,517.8468,518.0674,517.2427,517.54,6363.0
2022-12-29 12:10:00,540.04,541.3,540.04,541.28,4713.0,517.8468,519.0551,517.8468,519.0359,4713.0
2022-12-29 12:20:00,541.3,542.34,541.3,542.34,2420.0,519.0551,520.0523,519.0551,520.0523,2420.0
2022-12-29 12:30:00,542.26,542.63,542.11,542.22,1981.0,519.9756,520.3304,519.8318,519.9373,1981.0
2022-12-29 12:40:00,542.34,542.89,541.84,541.84,4957.0,520.0523,520.5797,519.5729,519.5729,4957.0
2022-12-29 12:50:00,542.34,542.91,542.07,542.79,1606.0,520.0523,520.5989,519.7934,520.4838,1606.0
2022-12-29 13:00:00,542.79,543.0,542.23,542.42,2627.0,520.4838,520.6852,519.9468,520.129,2627.0
2022-12-29 13:10:00,542.6,542.76,541.61,541.62,1350.0,520.3016,520.4551,519.3523,519.3619,1350.0
2022-12-29 13:20:00,541.49,542.45,541.49,542.3,2383.0,519.2373,520.1578,519.2373,520.014,2383.0
2022-12-29 13:30:00,542.3,542.52,541.82,541.82,1910.0,520.014,520.2249,519.5537,519.5537,1910.0
2022-12-29 13:40:00,542.43,543.11,542.43,543.11,1180.0,520.1386,520.7907,520.1386,520.7907,1180.0
2022-12-29 13:50:00,542.98,543.7,542.98,543.64,1813.0,520.666,521.3564,520.666,521.2989,1813.0
2022-12-29 14:00:00,543.91,544.04,543.42,543.54,2300.0,521.5578,521.6825,521.0879,521.203,2300.0
2022-12-29 14:10:00,543.82,543.89,542.87,543.11,4090.0,521.4715,521.5386,520.5605,520.7907,4090.0
2022-12-29 14:20:00,543.01,544.22,543.0,543.71,4835.0,520.6948,521.8551,520.6852,521.366,4835.0
2022-12-29 14:30:00,543.7,543.7,543.16,543.38,2244.0,521.3564,521.3564,520.8386,521.0496,2244.0
2022-12-29 14:40:00,543.6,543.77,543.37,543.57,2722.0,521.2605,521.4236,521.04,521.2318,2722.0
2022-12-29 14:50:00,543.51,543.53,542.89,542.89,2441.0,521.1742,521.1934,520.5797,520.5797,2441.0
2022-12-29 15:00:00,543.21,543.22,542.36,542.42,4398.0,520.8866,520.8962,520.0715,520.129,4398.0
2022-12-29 15:10:00,542.4,542.75,541.76,541.76,3553.0,520.1099,520.4455,519.4962,519.4962,3553.0
2022-12-29 15:20:00,542.08,542.08,540.72,540.72,6359.0,519.803,519.803,518.4989,518.4989,6359.0
2022-12-29 15:30:00,540.52,541.23,539.77,539.89,8751.0,518.3071,518.9879,517.5879,517.703,8751.0
2022-12-29 15:40:00,539.88,541.0,539.52,541.0,6401.0,517.6934,518.7674,517.3482,518.7674,6401.0
2022-12-29 15:50:00,541.08,542.74,541.0,541.98,37741.0,518.8441,520.4359,518.7674,519.7071,37741.0
2022-12-30 09:30:00,542.93,546.87,541.27,545.73,9117.0,520.6181,524.3962,519.0263,523.303,9117.0
2022-12-30 09:40:00,545.02,545.47,543.19,543.61,5549.0,522.6222,523.0537,520.8674,521.2701,5549.0
2022-12-30 09:50:00,544.02,544.57,543.22,544.03,2549.0,521.6633,522.1907,520.8962,521.6729,2549.0
2022-12-30 10:00:00,543.56,543.56,541.91,542.5,10688.0,521.2222,521.2222,519.64,520.2057,10688.0
2022-12-30 10:10:00,542.5,543.33,542.5,543.33,3852.0,520.2057,521.0016,520.2057,521.0016,3852.0
2022-12-30 10:20:00,543.34,543.86,542.81,543.0,2200.0,521.0112,521.5099,520.503,520.6852,2200.0
2022-12-30 10:30:00,543.4,543.4,542.18,542.36,6616.0,521.0688,521.0688,519.8989,520.0715,6616.0
2022-12-30 10:40:00,542.51,543.74,542.51,543.74,4216.0,520.2153,521.3948,520.2153,521.3948,4216.0
2022-12-30 10:50:00,543.51,543.81,543.13,543.13,1707.0,521.1742,521.4619,520.8099,520.8099,1707.0
2022-12-30 11:00:00,543.12,543.46,542.69,543.0,6767.0,520.8003,521.1263,520.3879,520.6852,6767.0
2022-12-30 11:10:00,542.94,544.03,542.94,543.93,2501.0,520.6277,521.6729,520.6277,521.577,2501.0
2022-12-30 11:20:00,543.6,543.6,542.47,542.64,6480.0,521.2605,521.2605,520.177,520.34,6480.0
2022-12-30 11:30:00,542.55,543.3,542.55,543.26,6844.0,520.2537,520.9729,520.2537,520.9345,6844.0
2022-12-30 11:40:00,543.09,543.1,543.0,543.04,611.0,520.7715,520.7811,520.6852,520.7236,611.0
2022-12-30 11:50:00,543.07,543.87,542.91,543.69,6487.0,520.7523,521.5194,520.5989,521.3468,6487.0
2022-12-30 12:00:00,543.78,544.28,543.77,544.11,3435.0,521.4331,521.9126,521.4236,521.7496,3435.0
2022-12-30 12:10:00,543.91,544.08,542.87,543.02,2011.0,521.5578,521.7208,520.5605,520.7044,2011.0
2022-12-30 12:20:00,543.0,543.56,542.85,543.39,3305.0,520.6852,521.2222,520.5414,521.0592,3305.0
2022-12-30 12:30:00,543.2,543.44,542.88,543.23,3333.0,520.877,521.1071,520.5701,520.9057,3333.0
2022-12-30 12:40:00,543.11,543.58,542.86,542.97,8835.0,520.7907,521.2414,520.551,520.6564,8835.0
2022-12-30 12:50:00,542.96,543.28,542.85,543.09,9000.0,520.6468,520.9537,520.5414,520.7715,9000.0
2022-12-30 13:00:00,542.93,543.01,542.28,542.28,5447.0,520.6181,520.6948,519.9948,519.9948,5447.0
2022-12-30 13:10:00,542.1,542.27,540.85,541.02,4978.0,519.8222,519.9852,518.6236,518.7866,4978.0
2022-12-30 13:20:00,541.0,541.0,539.51,540.3,2917.0,518.7674,518.7674,517.3386,518.0962,2917.0
2022-12-30 13:30:00,540.67,541.26,540.42,541.0,3385.0,518.451,519.0167,518.2112,518.7674,3385.0
2022-12-30 13:40:00,540.93,541.55,540.48,541.43,4067.0,518.7003,519.2948,518.2688,519.1797,4067.0
2022-12-30 13:50:00,541.43,541.64,541.22,541.22,1763.0,519.1797,519.3811,518.9783,518.9783,1763.0
2022-12-30 14:00:00,541.39,541.72,541.06,541.08,7551.0,519.1414,519.4578,518.8249,518.8441,7551.0
2022-12-30 14:10:00,541.2,541.54,541.05,541.48,7017.0,518.9592,519.2852,518.8153,519.2277,7017.0
2022-12-30 14:20:00,541.32,541.43,541.07,541.39,4104.0,519.0742,519.1797,518.8345,519.1414,4104.0
2022-12-30 14:30:00,541.38,541.84,541.22,541.84,6900.0,519.1318,519.5729,518.9783,519.5729,6900.0
2022-12-30 14:40:00,541.67,542.1,541.49,541.62,10365.0,519.4099,519.8222,519.2373,519.3619,10365.0
2022-12-30 14:50:00,541.62,542.56,541.5,542.34,7252.0,519.3619,520.2633,519.2468,520.0523,7252.0
2022-12-30 15:00:00,542.56,543.24,542.38,543.24,3980.0,520.2633,520.9153,520.0907,520.9153,3980.0
2022-12-30 15:10:00,543.32,544.89,543.32,544.22,5648.0,520.992,522.4975,520.992,521.8551,5648.0
2022-12-30 15:20:00,544.41,544.63,543.89,544.07,5349.0,522.0373,522.2482,521.5386,521.7112,5349.0
2022-12-30 15:30:00,544.18,545.0,543.72,544.67,11981.0,521.8167,522.603,521.3756,522.2866,11981.0
2022-12-30 15:40:00,544.75,545.78,544.75,545.78,7260.0,522.3633,523.351,522.3633,523.351,7260.0
2022-12-30 15:50:00,545.87,546.61,545.1,545.61,35260.0,523.4373,524.1468,522.6989,523.1879,35260.0
2023-01-03 09:30:00,544.92,547.8,543.29,543.79,38452.0,522.5263,525.2879,520.9633,521.4427,38452.0
2023-01-03 09:40:00,543.33,545.03,541.26,541.26,17116.0,521.0016,522.6318,519.0167,519.0167,17116.0
2023-01-03 09:50:00,541.61,542.96,540.62,542.77,6629.0,519.3523,520.6468,518.403,520.4647,6629.0
2023-01-03 10:00:00,543.8,544.91,543.22,543.54,3628.0,521.4523,522.5167,520.8962,521.203,3628.0
2023-01-03 10:10:00,543.85,544.37,541.63,541.63,4266.0,521.5003,521.9989,519.3715,519.3715,4266.0
2023-01-03 10:20:00,541.72,542.22,541.39,541.44,6472.0,519.4578,519.9373,519.1414,519.1893,6472.0
2023-01-03 10:30:00,541.84,544.34,541.83,543.57,9721.0,519.5729,521.9701,519.5633,521.2318,9721.0
2023-01-03 10:40:00,543.52,543.93,543.22,543.22,2100.0,521.1838,521.577,520.8962,520.8962,2100.0
2023-01-03 10:50:00,543.36,543.36,542.03,542.69,5322.0,521.0304,521.0304,519.7551,520.3879,5322.0
2023-01-03 11:00:00,542.74,543.62,542.7,542.98,12966.0,520.4359,521.2797,520.3975,520.666,12966.0
2023-01-03 11:10:00,543.02,543.17,540.88,542.33,8246.0,520.7044,520.8482,518.6523,520.0427,8246.0
2023-01-03 11:20:00,542.19,542.98,541.67,542.28,5728.0,519.9085,520.666,519.4099,519.9948,5728.0
2023-01-03 11:30:00,541.99,543.66,541.95,543.66,7045.0,519.7167,521.3181,519.6783,521.3181,7045.0
2023-01-03 11:40:00,543.41,543.48,541.74,541.87,5424.0,521.0783,521.1455,519.477,519.6016,5424.0
2023-01-03 11:50:00,541.87,542.48,541.8,541.96,8193.0,519.6016,520.1866,519.5345,519.6879,8193.0
2023-01-03 12:00:00,542.36,542.89,542.19,542.85,1981.0,520.0715,520.5797,519.9085,520.5414,1981.0
2023-01-03 12:10:00,542.85,543.4,542.44,542.45,2865.0,520.5414,521.0688,520.1482,520.1578,2865.0
2023-01-03 12:20:00,542.17,542.5,540.69,541.18,1812.0,519.8893,520.2057,518.4701,518.94,1812.0
2023-01-03 12:30:00,541.18,543.07,541.18,542.49,3315.0,518.94,520.7523,518.94,520.1962,3315.0
2023-01-03 12:40:00,542.3,543.1,541.11,541.35,5915.0,520.014,520.7811,518.8729,519.103,5915.0
2023-01-03 12:50:00,541.12,541.12,539.27,539.27,5184.0,518.8825,518.8825,517.1085,517.1085,5184.0
2023-01-03 13:00:00,538.75,539.66,537.9,539.66,4919.0,516.6099,517.4825,515.7948,517.4825,4919.0
2023-01-03 13:10:00,539.65,540.97,539.59,540.54,3890.0,517.4729,518.7386,517.4153,518.3263,3890.0
2023-01-03 13:20:00,540.52,541.47,540.01,541.19,2900.0,518.3071,519.2181,517.8181,518.9496,2900.0
2023-01-03 13:30:00,540.9,541.28,540.43,541.18,3526.0,518.6715,519.0359,518.2208,518.94,3526.0
2023-01-03 13:40:00,541.48,542.43,541.47,542.19,8186.0,519.2277,520.1386,519.2181,519.9085,8186.0
2023-01-03 13:50:00,542.05,543.36,541.98,543.3,4577.0,519.7742,521.0304,519.7071,520.9729,4577.0
2023-01-03 14:00:00,543.42,543.66,541.95,542.05,7396.0,521.0879,521.3181,519.6783,519.7742,7396.0
2023-01-03 14:10:00,541.91,541.91,540.05,540.21,2249.0,519.64,519.64,517.8564,518.0099,2249.0
2023-01-03 14:20:00,539.94,540.36,538.94,539.65,3097.0,517.751,518.1537,516.792,517.4729,3097.0
2023-01-03 14:30:00,539.08,539.08,537.94,538.17,1871.0,516.9263,516.9263,515.8331,516.0537,1871.0
2023-01-03 14:40:00,538.5,540.78,538.41,539.59,7437.0,516.3701,518.5564,516.2838,517.4153,7437.0
2023-01-03 14:50:00,540.59,540.59,539.49,539.81,1800.0,518.3742,518.3742,517.3194,517.6263,1800.0
2023-01-03 15:00:00,540.23,540.61,539.67,539.67,2624.0,518.029,518.3934,517.492,517.492,2624.0
2023-01-03 15:10:00,539.63,540.85,539.63,540.41,4259.0,517.4537,518.6236,517.4537,518.2016,4259.0
2023-01-03 15:20:00,540.17,540.17,538.94,539.11,4493.0,517.9715,517.9715,516.792,516.9551,4493.0
2023-01-03 15:30:00,539.78,540.51,539.78,540.38,2703.0,517.5975,518.2975,517.5975,518.1729,2703.0
2023-01-03 15:40:00,540.31,540.7,539.95,540.49,8780.0,518.1057,518.4797,517.7605,518.2783,8780.0
2023-01-03 15:50:00,540.75,541.18,540.13,540.15,29475.0,518.5277,518.94,517.9331,517.9523,29475.0
2023-01-04 09:30:00,535.87,537.99,533.05,537.88,11141.0,513.8482,515.8811,511.1441,515.7756,11141.0
2023-01-04 09:40:00,537.2,539.29,536.37,537.86,20562.0,515.1236,517.1277,514.3277,515.7564,20562.0
2023-01-04 09:50:00,537.38,540.0,537.38,539.75,4947.0,515.2962,517.8085,515.2962,517.5688,4947.0
2023-01-04 10:00:00,539.11,540.35,537.67,537.89,4080.0,516.9551,518.1441,515.5742,515.7852,4080.0
2023-01-04 10:10:00,537.96,538.63,536.53,536.65,5495.0,515.8523,516.4948,514.4811,514.5962,5495.0
2023-01-04 10:20:00,536.66,536.98,535.42,536.7,3560.0,514.6057,514.9126,513.4167,514.6441,3560.0
2023-01-04 10:30:00,536.61,536.62,535.3,535.4,4672.0,514.5578,514.5674,513.3016,513.3975,4672.0
2023-01-04 10:40:00,534.6,535.07,534.52,534.53,3164.0,512.6304,513.0811,512.5537,512.5633,3164.0
2023-01-04 10:50:00,534.55,534.62,533.35,534.38,12898.0,512.5825,512.6496,511.4318,512.4194,12898.0
2023-01-04 11:00:00,534.38,534.38,532.68,533.26,9264.0,512.4194,512.4194,510.7893,511.3455,9264.0
2023-01-04 11:10:00,533.14,533.4,531.17,531.17,3047.0,511.2304,511.4797,509.3414,509.3414,3047.0
2023-01-04 11:20:00,531.56,531.87,531.09,531.31,7494.0,509.7153,510.0126,509.2646,509.4756,7494.0
2023-01-04 11:30:00,531.41,533.14,531.28,533.06,16088.0,509.5715,511.2304,509.4468,511.1537,16088.0
2023-01-04 11:40:00,533.03,535.09,533.01,535.09,6934.0,511.1249,513.1003,511.1057,513.1003,6934.0
2023-01-04 11:50:00,535.35,536.42,535.05,536.3,8200.0,513.3496,514.3756,513.0619,514.2605,8200.0
2023-01-04 12:00:00,536.27,536.27,535.45,535.75,5046.0,514.2318,514.2318,513.4455,513.7331,5046.0
2023-01-04 12:10:00,535.77,536.33,535.42,535.42,6110.0,513.7523,514.2893,513.4167,513.4167,6110.0
2023-01-04 12:20:00,535.47,535.47,532.87,532.95,18400.0,513.4646,513.4646,510.9715,511.0482,18400.0
2023-01-04 12:30:00,533.47,533.55,532.0,532.0,10311.0,511.5468,511.6236,510.1372,510.1372,10311.0
2023-01-04 12:40:00,532.2,532.48,530.81,531.02,11532.0,510.329,510.5975,508.9962,509.1975,11532.0
2023-01-04 12:50:00,531.24,531.24,528.97,529.33,15029.0,509.4085,509.4085,507.2318,507.577,15029.0
2023-01-04 13:00:00,529.26,529.35,528.07,529.07,6481.0,507.5098,507.5962,506.3688,507.3277,6481.0
2023-01-04 13:10:00,529.07,530.61,528.59,530.61,11850.0,507.3277,508.8044,506.8674,508.8044,11850.0
2023-01-04 13:20:00,530.35,530.58,529.65,530.03,6244.0,508.5551,508.7756,507.8838,508.2482,6244.0
2023-01-04 13:30:00,530.02,530.76,529.43,529.76,9091.0,508.2386,508.9482,507.6729,507.9893,9091.0
2023-01-04 13:40:00,529.83,529.83,528.31,528.98,12521.0,508.0564,508.0564,506.5989,507.2414,12521.0
2023-01-04 13:50:00,529.0,529.26,528.32,528.38,10523.0,507.2605,507.5098,506.6085,506.666,10523.0
2023-01-04 14:00:00,528.17,529.05,526.38,526.73,15707.0,506.4646,507.3085,504.7482,505.0838,15707.0
2023-01-04 14:10:00,527.1,527.26,525.3,526.84,10396.0,505.4386,505.592,503.7126,505.1893,10396.0
2023-01-04 14:20:00,527.07,527.63,525.87,525.97,18009.0,505.4098,505.9468,504.2592,504.3551,18009.0
2023-01-04 14:30:00,526.2,526.25,524.4,524.93,13567.0,504.5756,504.6235,502.8496,503.3578,13567.0
2023-01-04 14:40:00,525.07,525.7,523.28,523.29,5943.0,503.492,504.0961,501.7756,501.7852,5943.0
2023-01-04 14:50:00,523.29,523.66,522.37,523.37,6602.0,501.7852,502.14,500.903,501.8619,6602.0
2023-01-04 15:00:00,523.65,525.67,523.6,525.37,6834.0,502.1304,504.0674,502.0824,503.7797,6834.0
2023-01-04 15:10:00,525.54,525.54,523.75,525.0,12459.0,503.9427,503.9427,502.2263,503.4249,12459.0
2023-01-04 15:20:00,525.0,525.61,524.1,524.94,17716.0,503.4249,504.0098,502.5619,503.3674,17716.0
2023-01-04 15:30:00,524.92,525.55,523.98,525.07,18298.0,503.3482,503.9523,502.4468,503.492,18298.0
2023-01-04 15:40:00,524.93,524.93,523.94,524.93,15073.0,503.3578,503.3578,502.4085,503.3578,15073.0
2023-01-04 15:50:00,525.44,526.7,523.57,526.34,53350.0,503.8468,505.0551,502.0537,504.7098,53350.0
2023-01-05 09:30:00,526.53,532.66,525.0,530.26,30582.0,504.892,510.7701,503.4249,508.4688,30582.0
2023-01-05 09:40:00,529.51,530.22,527.95,528.87,6535.0,507.7496,508.4304,506.2537,507.1359,6535.0
2023-01-05 09:50:00,528.23,533.71,528.12,532.99,17606.0,506.5222,511.777,506.4167,511.0866,17606.0
2023-01-05 10:00:00,532.37,532.62,529.82,531.36,8726.0,510.492,510.7318,508.0468,509.5235,8726.0
2023-01-05 10:10:00,531.61,531.72,527.76,527.76,16782.0,509.7633,509.8688,506.0715,506.0715,16782.0
2023-01-05 10:20:00,528.47,528.86,527.5,528.58,5191.0,506.7523,507.1263,505.8222,506.8578,5191.0
2023-01-05 10:30:00,528.85,528.85,524.49,524.57,5336.0,507.1167,507.1167,502.9359,503.0126,5336.0
2023-01-05 10:40:00,524.77,525.0,522.94,524.62,4315.0,503.2044,503.4249,501.4496,503.0605,4315.0
2023-01-05 10:50:00,524.63,525.36,523.45,525.31,6685.0,503.0701,503.7701,501.9386,503.7222,6685.0
2023-01-05 11:00:00,525.27,526.3,524.97,524.97,3943.0,503.6838,504.6715,503.3961,503.3961,3943.0
2023-01-05 11:10:00,525.41,525.44,524.63,524.67,5040.0,503.8181,503.8468,503.0701,503.1085,5040.0
2023-01-05 11:20:00,524.33,524.46,523.4,524.27,3393.0,502.7824,502.9071,501.8907,502.7249,3393.0
2023-01-05 11:30:00,524.23,525.49,523.6,523.62,5344.0,502.6866,503.8948,502.0824,502.1016,5344.0
2023-01-05 11:40:00,523.87,523.94,523.34,523.8,2700.0,502.3414,502.4085,501.8331,502.2742,2700.0
2023-01-05 11:50:00,523.8,523.99,523.15,523.19,3253.0,502.2742,502.4564,501.6509,501.6893,3253.0
2023-01-05 12:00:00,523.19,525.28,523.18,525.28,4897.0,501.6893,503.6934,501.6797,503.6934,4897.0
2023-01-05 12:10:00,525.28,526.66,525.27,526.35,2832.0,503.6934,505.0167,503.6838,504.7194,2832.0
2023-01-05 12:20:00,526.15,528.67,526.12,528.21,8345.0,504.5277,506.9441,504.4989,506.503,8345.0
2023-01-05 12:30:00,528.29,528.62,527.68,527.79,3970.0,506.5797,506.8962,505.9948,506.1003,3970.0
2023-01-05 12:40:00,527.8,529.5,527.78,529.42,5252.0,506.1098,507.74,506.0907,507.6633,5252.0
2023-01-05 12:50:00,529.32,529.5,528.45,529.23,4511.0,507.5674,507.74,506.7331,507.4811,4511.0
2023-01-05 13:00:00,528.94,529.13,528.02,528.96,7521.0,507.203,507.3852,506.3208,507.2222,7521.0
2023-01-05 13:10:00,528.96,529.3,528.15,528.25,3960.0,507.2222,507.5482,506.4455,506.5414,3960.0
2023-01-05 13:20:00,528.37,530.12,528.37,529.43,6692.0,506.6564,508.3345,506.6564,507.6729,6692.0
2023-01-05 13:30:00,529.46,529.97,529.26,529.54,4685.0,507.7016,508.1907,507.5098,507.7783,4685.0
2023-01-05 13:40:00,529.98,530.15,528.47,528.6,5673.0,508.2003,508.3633,506.7523,506.877,5673.0
2023-01-05 13:50:00,528.83,528.83,527.66,528.23,3657.0,507.0975,507.0975,505.9756,506.5222,3657.0
2023-01-05 14:00:00,528.35,529.29,528.28,529.25,7292.0,506.6372,507.5386,506.5701,507.5003,7292.0
2023-01-05 14:10:00,529.03,529.03,528.06,528.67,2835.0,507.2893,507.2893,506.3592,506.9441,2835.0
2023-01-05 14:20:00,528.53,528.95,527.5,527.57,2189.0,506.8098,507.2126,505.8222,505.8893,2189.0
2023-01-05 14:30:00,527.46,528.58,527.45,528.54,2022.0,505.7838,506.8578,505.7742,506.8194,2022.0
2023-01-05 14:40:00,528.59,528.9,528.25,528.25,4276.0,506.8674,507.1646,506.5414,506.5414,4276.0
2023-01-05 14:50:00,528.1,528.18,527.68,527.82,6679.0,506.3975,506.4742,505.9948,506.129,6679.0
2023-01-05 15:00:00,527.89,528.52,527.51,528.32,2963.0,506.1962,506.8003,505.8318,506.6085,2963.0
2023-01-05 15:10:00,528.14,528.14,527.03,527.14,3937.0,506.4359,506.4359,505.3715,505.477,3937.0
2023-01-05 15:20:00,527.05,527.33,526.69,527.24,4311.0,505.3907,505.6592,505.0455,505.5729,4311.0
2023-01-05 15:30:00,527.02,528.52,526.81,528.21,7163.0,505.3619,506.8003,505.1605,506.503,7163.0
2023-01-05 15:40:00,528.35,528.35,527.29,527.29,7480.0,506.6372,506.6372,505.6208,505.6208,7480.0
2023-01-05 15:50:00,527.45,528.54,526.91,528.54,32394.0,505.7742,506.8194,505.2564,506.8194,32394.0
2023-01-06 09:30:00,529.81,533.12,529.81,531.96,7946.0,508.0372,511.2112,508.0372,510.0989,7946.0
2023-01-06 09:40:00,532.58,533.72,532.01,533.0,6994.0,510.6934,511.7866,510.1468,511.0962,6994.0
2023-01-06 09:50:00,533.01,535.49,532.38,535.49,4525.0,511.1057,513.4838,510.5016,513.4838,4525.0
2023-01-06 10:00:00,536.0,537.37,535.02,537.37,4454.0,513.9729,515.2866,513.0331,515.2866,4454.0
2023-01-06 10:10:00,537.25,538.0,535.75,538.0,6849.0,515.1715,515.8907,513.7331,515.8907,6849.0
2023-01-06 10:20:00,536.7,538.87,536.7,538.87,5124.0,514.6441,516.7249,514.6441,516.7249,5124.0
2023-01-06 10:30:00,539.09,539.09,537.87,538.39,5154.0,516.9359,516.9359,515.766,516.2646,5154.0
2023-01-06 10:40:00,538.59,539.39,538.03,539.06,10006.0,516.4564,517.2236,515.9194,516.9071,10006.0
2023-01-06 10:50:00,539.07,539.87,539.0,539.62,6072.0,516.9167,517.6838,516.8496,517.4441,6072.0
2023-01-06 11:00:00,539.97,540.85,539.97,540.52,5387.0,517.7797,518.6236,517.7797,518.3071,5387.0
2023-01-06 11:10:00,540.24,540.68,539.45,540.42,2157.0,518.0386,518.4605,517.2811,518.2112,2157.0
2023-01-06 11:20:00,540.14,540.53,539.24,539.24,2474.0,517.9427,518.3167,517.0797,517.0797,2474.0
2023-01-06 11:30:00,539.73,539.73,538.76,539.46,5798.0,517.5496,517.5496,516.6194,517.2907,5798.0
2023-01-06 11:40:00,539.28,540.34,539.0,540.34,2156.0,517.1181,518.1345,516.8496,518.1345,2156.0
2023-01-06 11:50:00,540.11,540.72,540.11,540.33,1257.0,517.914,518.4989,517.914,518.1249,1257.0
2023-01-06 12:00:00,539.78,539.89,528.4,534.47,39686.0,517.5975,517.703,506.6852,512.5057,39686.0
2023-01-06 12:10:00,533.78,533.78,515.1,522.8,74035.0,511.8441,511.8441,493.9318,501.3153,74035.0
2023-01-06 12:20:00,523.48,523.6,505.05,518.37,83066.0,501.9674,502.0824,484.2948,497.0674,83066.0
2023-01-06 12:30:00,518.27,525.13,517.14,520.92,35056.0,496.9715,503.5496,495.8879,499.5126,35056.0
2023-01-06 12:40:00,520.88,524.33,519.98,523.85,10281.0,499.4742,502.7824,498.6112,502.3222,10281.0
2023-01-06 12:50:00,524.78,524.78,522.76,523.98,9442.0,503.214,503.214,501.277,502.4468,9442.0
2023-01-06 13:00:00,523.51,524.39,522.34,523.94,5745.0,501.9961,502.84,500.8742,502.4085,5745.0
2023-01-06 13:10:00,523.74,524.45,522.95,523.23,2942.0,502.2167,502.8975,501.4592,501.7277,2942.0
2023-01-06 13:20:00,523.14,523.15,521.25,521.65,9384.0,501.6414,501.6509,499.829,500.2126,9384.0
2023-01-06 13:30:00,521.52,522.01,520.49,520.49,16297.0,500.0879,500.5578,499.1003,499.1003,16297.0
2023-01-06 13:40:00,520.86,521.56,518.5,520.37,11373.0,499.4551,500.1263,497.192,498.9852,11373.0
2023-01-06 13:50:00,520.04,522.83,519.27,522.83,5510.0,498.6687,501.3441,497.9304,501.3441,5510.0
2023-01-06 14:00:00,522.79,523.61,521.63,523.31,4944.0,501.3057,502.092,500.1934,501.8044,4944.0
2023-01-06 14:10:00,523.31,524.5,523.28,524.5,3997.0,501.8044,502.9455,501.7756,502.9455,3997.0
2023-01-06 14:20:00,524.51,525.31,524.12,525.31,4845.0,502.9551,503.7222,502.5811,503.7222,4845.0
2023-01-06 14:30:00,525.52,526.79,525.51,526.79,3064.0,503.9235,505.1414,503.914,505.1414,3064.0
2023-01-06 14:40:00,527.1,527.36,525.85,526.61,5679.0,505.4386,505.6879,504.24,504.9688,5679.0
2023-01-06 14:50:00,526.52,527.17,526.07,527.05,4614.0,504.8825,505.5057,504.4509,505.3907,4614.0
2023-01-06 15:00:00,527.29,527.29,525.18,525.48,17213.0,505.6208,505.6208,503.5975,503.8852,17213.0
2023-01-06 15:10:00,525.54,526.09,525.17,525.26,7221.0,503.9427,504.4701,503.5879,503.6742,7221.0
2023-01-06 15:20:00,525.37,525.37,523.67,523.67,12984.0,503.7797,503.7797,502.1496,502.1496,12984.0
2023-01-06 15:30:00,523.64,524.29,522.0,522.09,30748.0,502.1208,502.7441,500.5482,500.6345,30748.0
2023-01-06 15:40:00,522.23,522.93,521.56,521.57,16743.0,500.7688,501.44,500.1263,500.1359,16743.0
2023-01-06 15:50:00,521.74,522.42,520.75,521.74,49869.0,500.2989,500.9509,499.3496,500.2989,49869.0
2023-01-09 09:30:00,518.03,518.03,498.27,500.21,69030.0,496.7414,496.7414,477.7934,479.6537,69030.0
2023-01-09 09:40:00,500.31,509.16,500.31,506.42,26415.0,479.7496,488.2359,479.7496,485.6085,26415.0
2023-01-09 09:50:00,506.0,509.07,504.62,508.79,16392.0,485.2057,488.1496,483.8824,487.8811,16392.0
2023-01-09 10:00:00,509.16,511.48,509.16,509.45,19008.0,488.2359,490.4605,488.2359,488.5139,19008.0
2023-01-09 10:10:00,509.18,510.26,509.0,509.0,15050.0,488.255,489.2907,488.0824,488.0824,15050.0
2023-01-09 10:20:00,509.15,509.49,506.01,507.53,16951.0,488.2263,488.5523,485.2153,486.6729,16951.0
2023-01-09 10:30:00,507.53,510.35,507.33,510.03,14652.0,486.6729,489.377,486.4811,489.0701,14652.0
2023-01-09 10:40:00,510.25,510.25,508.83,510.0,16876.0,489.2811,489.2811,487.9194,489.0413,16876.0
2023-01-09 10:50:00,509.99,510.25,506.57,506.7,12397.0,489.0318,489.2811,485.7523,485.877,12397.0
2023-01-09 11:00:00,506.37,508.51,506.04,506.25,9361.0,485.5605,487.6126,485.2441,485.4455,9361.0
2023-01-09 11:10:00,506.52,507.13,504.93,505.1,17973.0,485.7044,486.2893,484.1797,484.3427,17973.0
2023-01-09 11:20:00,505.32,505.82,502.73,503.0,17626.0,484.5537,485.0331,482.0701,482.329,17626.0
2023-01-09 11:30:00,503.0,504.14,501.51,503.08,29345.0,482.329,483.4222,480.9002,482.4057,29345.0
2023-01-09 11:40:00,503.28,503.63,502.6,502.6,15406.0,482.5975,482.9331,481.9455,481.9455,15406.0
2023-01-09 11:50:00,502.93,502.93,500.21,500.24,17288.0,482.2619,482.2619,479.6537,479.6824,17288.0
2023-01-09 12:00:00,500.24,501.54,499.12,501.08,45874.0,479.6824,480.929,478.6085,480.4879,45874.0
2023-01-09 12:10:00,501.45,501.83,498.48,498.48,17144.0,480.8427,481.2071,477.9948,477.9948,17144.0
2023-01-09 12:20:00,498.28,498.69,496.04,498.58,26412.0,477.803,478.1961,475.655,478.0907,26412.0
2023-01-09 12:30:00,498.33,498.58,496.47,496.92,17515.0,477.8509,478.0907,476.0674,476.4989,17515.0
2023-01-09 12:40:00,496.78,497.06,495.8,496.15,18194.0,476.3646,476.6331,475.4249,475.7605,18194.0
2023-01-09 12:50:00,496.07,496.75,495.13,495.86,20200.0,475.6838,476.3359,474.7824,475.4824,20200.0
2023-01-09 13:00:00,495.63,496.14,493.88,494.0,31621.0,475.2619,475.7509,473.5838,473.6989,31621.0
2023-01-09 13:10:00,494.07,494.1,491.43,491.48,36490.0,473.766,473.7948,471.2345,471.2824,36490.0
2023-01-09 13:20:00,491.48,493.32,490.4,492.0,20856.0,471.2824,473.0468,470.2468,471.7811,20856.0
2023-01-09 13:30:00,492.24,492.6,490.91,491.67,19309.0,472.0112,472.3564,470.7359,471.4646,19309.0
2023-01-09 13:40:00,491.91,496.17,491.14,495.53,30626.0,471.6948,475.7797,470.9564,475.166,30626.0
2023-01-09 13:50:00,495.34,496.19,493.27,493.84,16653.0,474.9838,475.7989,472.9989,473.5454,16653.0
2023-01-09 14:00:00,494.03,494.58,492.23,492.49,11392.0,473.7276,474.255,472.0016,472.2509,11392.0
2023-01-09 14:10:00,492.42,492.94,491.04,491.56,19757.0,472.1838,472.6824,470.8605,471.3591,19757.0
2023-01-09 14:20:00,491.37,491.79,490.56,490.71,13231.0,471.177,471.5797,470.4002,470.5441,13231.0
2023-01-09 14:30:00,490.55,491.97,490.55,491.48,18577.0,470.3907,471.7523,470.3907,471.2824,18577.0
2023-01-09 14:40:00,491.49,492.88,491.49,492.04,16731.0,471.292,472.6249,471.292,471.8194,16731.0
2023-01-09 14:50:00,492.04,492.04,489.64,489.94,16822.0,471.8194,471.8194,469.518,469.8057,16822.0
2023-01-09 15:00:00,489.9,490.29,489.67,490.14,24632.0,469.7674,470.1413,469.5468,469.9975,24632.0
2023-01-09 15:10:00,490.14,490.18,488.12,489.06,20708.0,469.9975,470.0359,468.0605,468.9619,20708.0
2023-01-09 15:20:00,489.23,491.54,489.14,491.12,18343.0,469.1249,471.34,469.0386,470.9372,18343.0
2023-01-09 15:30:00,491.39,493.2,491.39,492.69,19315.0,471.1961,472.9317,471.1961,472.4427,19315.0
2023-01-09 15:40:00,492.72,494.76,491.95,494.76,38795.0,472.4715,474.4276,471.7331,474.4276,38795.0
2023-01-09 15:50:00,494.91,496.88,494.74,495.19,135355.0,474.5715,476.4605,474.4085,474.84,135355.0
2023-01-10 09:30:00,496.97,499.52,494.01,498.69,33292.0,476.5468,478.992,473.7085,478.1961,33292.0
2023-01-10 09:40:00,498.87,498.87,493.77,494.52,45512.0,478.3687,478.3687,473.4783,474.1975,45512.0
2023-01-10 09:50:00,494.55,498.17,490.95,498.17,21709.0,474.2263,477.6975,470.7742,477.6975,21709.0
2023-01-10 10:00:00,497.34,497.34,493.77,496.72,12977.0,476.9016,476.9016,473.4783,476.3071,12977.0
2023-01-10 10:10:00,496.47,498.86,496.47,497.01,16815.0,476.0674,478.3591,476.0674,476.5852,16815.0
2023-01-10 10:20:00,497.49,499.01,497.01,498.33,8763.0,477.0455,478.503,476.5852,477.8509,8763.0
2023-01-10 10:30:00,498.09,499.44,497.39,497.81,12350.0,477.6208,478.9153,476.9496,477.3523,12350.0
2023-01-10 10:40:00,497.94,499.08,497.94,498.28,8035.0,477.477,478.5701,477.477,477.803,8035.0
2023-01-10 10:50:00,498.17,500.57,498.17,500.57,10489.0,477.6975,479.9989,477.6975,479.9989,10489.0
2023-01-10 11:00:00,500.4,500.4,499.09,499.88,10698.0,479.8359,479.8359,478.5797,479.3372,10698.0
2023-01-10 11:10:00,499.64,500.09,498.09,498.17,11580.0,479.1071,479.5386,477.6208,477.6975,11580.0
2023-01-10 11:20:00,498.01,498.49,497.0,497.3,7149.0,477.5441,478.0044,476.5756,476.8633,7149.0
2023-01-10 11:30:00,497.3,498.31,496.94,498.31,9260.0,476.8633,477.8318,476.5181,477.8318,9260.0
2023-01-10 11:40:00,498.26,498.84,497.83,498.32,5052.0,477.7838,478.34,477.3715,477.8413,5052.0
2023-01-10 11:50:00,498.32,499.3,498.09,499.02,5897.0,477.8413,478.7811,477.6208,478.5126,5897.0
2023-01-10 12:00:00,499.0,499.28,498.45,498.94,4326.0,478.4934,478.7619,477.966,478.4359,4326.0
2023-01-10 12:10:00,498.74,499.17,498.09,498.17,6303.0,478.2441,478.6564,477.6208,477.6975,6303.0
2023-01-10 12:20:00,498.06,500.09,498.06,500.09,2397.0,477.592,479.5386,477.592,479.5386,2397.0
2023-01-10 12:30:00,500.24,502.31,500.24,502.1,14801.0,479.6824,481.6674,479.6824,481.466,14801.0
2023-01-10 12:40:00,502.1,502.1,500.97,501.36,2982.0,481.466,481.466,480.3824,480.7564,2982.0
2023-01-10 12:50:00,500.81,501.02,500.05,500.05,3834.0,480.229,480.4304,479.5002,479.5002,3834.0
2023-01-10 13:00:00,499.84,500.02,499.29,499.89,5194.0,479.2989,479.4715,478.7715,479.3468,5194.0
2023-01-10 13:10:00,500.17,500.17,499.19,499.67,2348.0,479.6153,479.6153,478.6756,479.1359,2348.0
2023-01-10 13:20:00,499.45,499.45,496.54,497.29,16921.0,478.9249,478.9249,476.1345,476.8537,16921.0
2023-01-10 13:30:00,497.37,498.82,497.36,498.23,3984.0,476.9304,478.3208,476.9208,477.755,3984.0
2023-01-10 13:40:00,498.41,499.41,498.21,498.91,3418.0,477.9276,478.8865,477.7359,478.4071,3418.0
2023-01-10 13:50:00,498.85,499.42,498.45,499.19,4100.0,478.3496,478.8961,477.966,478.6756,4100.0
2023-01-10 14:00:00,499.33,499.63,498.41,498.42,7239.0,478.8098,479.0975,477.9276,477.9372,7239.0
2023-01-10 14:10:00,498.28,499.01,497.86,498.71,4678.0,477.803,478.503,477.4002,478.2153,4678.0
2023-01-10 14:20:00,498.58,498.86,497.26,497.27,6164.0,478.0907,478.3591,476.8249,476.8345,6164.0
2023-01-10 14:30:00,497.4,497.44,496.35,496.36,11770.0,476.9591,476.9975,475.9523,475.9619,11770.0
2023-01-10 14:40:00,496.34,496.79,496.16,496.68,5538.0,475.9427,476.3742,475.7701,476.2687,5538.0
2023-01-10 14:50:00,496.83,496.91,496.09,496.09,4151.0,476.4126,476.4893,475.703,475.703,4151.0
2023-01-10 15:00:00,496.09,496.09,495.33,495.69,14043.0,475.703,475.703,474.9742,475.3194,14043.0
2023-01-10 15:10:00,495.8,496.3,495.8,496.13,4584.0,475.4249,475.9044,475.4249,475.7413,4584.0
2023-01-10 15:20:00,496.0,497.72,495.88,496.88,10032.0,475.6167,477.266,475.5016,476.4605,10032.0
2023-01-10 15:30:00,496.79,497.51,496.44,496.78,6966.0,476.3742,477.0646,476.0386,476.3646,6966.0
2023-01-10 15:40:00,496.78,497.43,496.41,497.13,18392.0,476.3646,476.9879,476.0098,476.7002,18392.0
2023-01-10 15:50:00,497.3,497.65,495.59,495.97,59327.0,476.8633,477.1989,475.2235,475.5879,59327.0
2023-01-11 09:30:00,496.2,499.36,494.05,495.89,25115.0,475.8085,478.8386,473.7468,475.5112,25115.0
2023-01-11 09:40:00,495.93,498.05,493.08,493.75,17787.0,475.5496,477.5824,472.8167,473.4591,17787.0
2023-01-11 09:50:00,493.68,494.36,492.46,493.32,10934.0,473.392,474.0441,472.2222,473.0468,10934.0
2023-01-11 10:00:00,493.32,495.87,493.32,495.8,8070.0,473.0468,475.492,473.0468,475.4249,8070.0
2023-01-11 10:10:00,495.65,495.95,493.21,493.26,8650.0,475.2811,475.5687,472.9413,472.9893,8650.0
2023-01-11 10:20:00,493.26,494.57,492.89,493.81,6653.0,472.9893,474.2454,472.6345,473.5167,6653.0
2023-01-11 10:30:00,493.54,493.92,492.35,492.36,8537.0,473.2578,473.6222,472.1167,472.1263,8537.0
2023-01-11 10:40:00,492.85,493.36,492.27,492.99,12325.0,472.5961,473.0852,472.04,472.7304,12325.0
2023-01-11 10:50:00,492.77,492.77,490.25,491.42,16611.0,472.5194,472.5194,470.103,471.2249,16611.0
2023-01-11 11:00:00,491.22,491.57,489.49,489.92,6070.0,471.0331,471.3687,469.3742,469.7865,6070.0
2023-01-11 11:10:00,490.03,490.83,489.89,490.83,9475.0,469.892,470.6591,469.7578,470.6591,9475.0
2023-01-11 11:20:00,490.9,491.66,490.8,491.47,5331.0,470.7263,471.455,470.6304,471.2728,5331.0
2023-01-11 11:30:00,491.21,491.54,490.63,491.34,5631.0,471.0235,471.34,470.4674,471.1482,5631.0
2023-01-11 11:40:00,491.29,491.79,491.15,491.34,5967.0,471.1002,471.5797,470.966,471.1482,5967.0
2023-01-11 11:50:00,491.5,491.68,491.19,491.67,5995.0,471.3016,471.4742,471.0044,471.4646,5995.0
2023-01-11 12:00:00,491.49,491.96,491.33,491.74,4523.0,471.292,471.7427,471.1386,471.5317,4523.0
2023-01-11 12:10:00,491.99,492.93,491.85,492.7,6688.0,471.7715,472.6728,471.6372,472.4523,6688.0
2023-01-11 12:20:00,492.52,492.93,492.36,492.93,5202.0,472.2797,472.6728,472.1263,472.6728,5202.0
2023-01-11 12:30:00,492.8,492.8,492.05,492.43,8302.0,472.5482,472.5482,471.829,472.1934,8302.0
2023-01-11 12:40:00,492.43,493.45,491.91,493.45,10365.0,472.1934,473.1715,471.6948,473.1715,10365.0
2023-01-11 12:50:00,493.5,493.8,492.78,493.2,7169.0,473.2194,473.5071,472.529,472.9317,7169.0
2023-01-11 13:00:00,493.23,493.73,493.05,493.05,7346.0,472.9605,473.44,472.7879,472.7879,7346.0
2023-01-11 13:10:00,493.14,493.32,492.39,492.39,5698.0,472.8742,473.0468,472.155,472.155,5698.0
2023-01-11 13:20:00,492.65,493.26,491.84,493.21,4290.0,472.4044,472.9893,471.6276,472.9413,4290.0
2023-01-11 13:30:00,493.24,493.66,493.0,493.08,10832.0,472.9701,473.3728,472.74,472.8167,10832.0
2023-01-11 13:40:00,493.19,493.23,491.99,492.7,11419.0,472.9222,472.9605,471.7715,472.4523,11419.0
2023-01-11 13:50:00,492.7,492.9,491.98,492.33,5716.0,472.4523,472.6441,471.7619,472.0975,5716.0
2023-01-11 14:00:00,492.48,492.62,491.87,491.99,6645.0,472.2413,472.3756,471.6564,471.7715,6645.0
2023-01-11 14:10:00,491.98,492.67,491.21,492.17,6800.0,471.7619,472.4235,471.0235,471.9441,6800.0
2023-01-11 14:20:00,492.24,493.01,492.05,492.84,15676.0,472.0112,472.7496,471.829,472.5865,15676.0
2023-01-11 14:30:00,493.09,493.16,492.4,492.65,7646.0,472.8263,472.8934,472.1646,472.4044,7646.0
2023-01-11 14:40:00,492.68,492.97,492.42,492.77,10547.0,472.4331,472.7112,472.1838,472.5194,10547.0
2023-01-11 14:50:00,492.58,492.96,492.35,492.36,12458.0,472.3372,472.7016,472.1167,472.1263,12458.0
2023-01-11 15:00:00,492.56,493.03,492.22,492.48,12134.0,472.3181,472.7687,471.992,472.2413,12134.0
2023-01-11 15:10:00,492.48,493.04,492.48,492.93,11171.0,472.2413,472.7783,472.2413,472.6728,11171.0
2023-01-11 15:20:00,492.78,493.06,491.97,492.07,12217.0,472.529,472.7975,471.7523,471.8482,12217.0
2023-01-11 15:30:00,491.93,492.95,491.75,492.58,20821.0,471.7139,472.692,471.5413,472.3372,20821.0
2023-01-11 15:40:00,492.59,493.12,492.12,493.12,33837.0,472.3468,472.855,471.8961,472.855,33837.0
2023-01-11 15:50:00,493.01,493.22,492.49,492.67,112590.0,472.7496,472.9509,472.2509,472.4235,112590.0
2023-01-12 09:30:00,491.71,491.71,486.45,486.54,22540.0,471.503,471.503,466.4591,466.5454,22540.0
2023-01-12 09:40:00,486.48,490.23,485.89,488.84,17478.0,466.4879,470.0838,465.9222,468.7509,17478.0
2023-01-12 09:50:00,488.42,488.87,487.2,487.91,8973.0,468.3482,468.7797,467.1783,467.8591,8973.0
2023-01-12 10:00:00,487.63,489.21,487.36,488.93,9523.0,467.5907,469.1057,467.3317,468.8372,9523.0
2023-01-12 10:10:00,488.96,491.01,488.95,490.43,3981.0,468.866,470.8317,468.8564,470.2756,3981.0
2023-01-12 10:20:00,490.49,491.3,489.94,490.77,15298.0,470.3331,471.1098,469.8057,470.6016,15298.0
2023-01-12 10:30:00,490.98,492.31,490.55,491.58,6471.0,470.803,472.0783,470.3907,471.3783,6471.0
2023-01-12 10:40:00,491.42,491.48,487.46,487.69,32453.0,471.2249,471.2824,467.4276,467.6482,32453.0
2023-01-12 10:50:00,487.8,489.66,487.7,488.75,16628.0,467.7537,469.5372,467.6578,468.6646,16628.0
2023-01-12 11:00:00,488.75,488.86,487.65,488.42,9678.0,468.6646,468.7701,467.6098,468.3482,9678.0
2023-01-12 11:10:00,488.4,489.26,488.4,488.77,7615.0,468.329,469.1537,468.329,468.6838,7615.0
2023-01-12 11:20:00,488.91,489.85,488.3,488.47,6972.0,468.818,469.7194,468.2331,468.3961,6972.0
2023-01-12 11:30:00,488.39,488.39,487.74,488.08,5664.0,468.3194,468.3194,467.6961,468.0222,5664.0
2023-01-12 11:40:00,488.34,489.37,488.34,488.94,13570.0,468.2715,469.2591,468.2715,468.8468,13570.0
2023-01-12 11:50:00,489.4,490.89,489.33,490.89,3493.0,469.2879,470.7167,469.2208,470.7167,3493.0
2023-01-12 12:00:00,490.79,493.15,490.68,492.93,4784.0,470.6208,472.8838,470.5153,472.6728,4784.0
2023-01-12 12:10:00,493.15,494.0,492.67,492.67,9248.0,472.8838,473.6989,472.4235,472.4235,9248.0
2023-01-12 12:20:00,492.89,493.21,492.67,493.06,6041.0,472.6345,472.9413,472.4235,472.7975,6041.0
2023-01-12 12:30:00,492.93,493.13,492.1,492.1,7786.0,472.6728,472.8646,471.877,471.877,7786.0
2023-01-12 12:40:00,492.0,492.58,491.92,492.21,8846.0,471.7811,472.3372,471.7044,471.9824,8846.0
2023-01-12 12:50:00,492.31,492.74,491.84,492.53,12001.0,472.0783,472.4907,471.6276,472.2893,12001.0
2023-01-12 13:00:00,492.53,492.75,492.04,492.25,4648.0,472.2893,472.5002,471.8194,472.0208,4648.0
2023-01-12 13:10:00,492.37,492.74,492.01,492.19,8731.0,472.1359,472.4907,471.7907,471.9633,8731.0
2023-01-12 13:20:00,492.19,492.19,489.87,490.22,8577.0,471.9633,471.9633,469.7386,470.0742,8577.0
2023-01-12 13:30:00,490.55,491.02,490.38,490.53,6834.0,470.3907,470.8413,470.2276,470.3715,6834.0
2023-01-12 13:40:00,490.74,490.91,490.44,490.83,2731.0,470.5728,470.7359,470.2852,470.6591,2731.0
2023-01-12 13:50:00,490.7,491.3,490.7,490.95,6663.0,470.5345,471.1098,470.5345,470.7742,6663.0
2023-01-12 14:00:00,491.13,491.32,490.55,490.59,6708.0,470.9468,471.129,470.3907,470.429,6708.0
2023-01-12 14:10:00,490.32,490.9,489.84,490.78,9753.0,470.1701,470.7263,469.7098,470.6112,9753.0
2023-01-12 14:20:00,490.83,490.84,489.83,490.24,10840.0,470.6591,470.6687,469.7002,470.0934,10840.0
2023-01-12 14:30:00,490.11,490.53,489.77,490.31,8374.0,469.9687,470.3715,469.6427,470.1605,8374.0
2023-01-12 14:40:00,490.4,490.45,489.58,490.06,8674.0,470.2468,470.2948,469.4605,469.9208,8674.0
2023-01-12 14:50:00,490.0,490.04,488.45,488.99,12989.0,469.8633,469.9016,468.377,468.8948,12989.0
2023-01-12 15:00:00,489.0,489.35,488.25,488.25,19608.0,468.9044,469.24,468.1852,468.1852,19608.0
2023-01-12 15:10:00,488.08,488.68,487.81,488.0,12812.0,468.0222,468.5975,467.7633,467.9454,12812.0
2023-01-12 15:20:00,487.98,488.87,487.78,487.93,16180.0,467.9263,468.7797,467.7345,467.8783,16180.0
2023-01-12 15:30:00,488.06,489.61,487.9,488.88,34072.0,468.003,469.4893,467.8496,468.7893,34072.0
2023-01-12 15:40:00,489.16,489.79,487.73,488.24,46328.0,469.0578,469.6619,467.6865,468.1756,46328.0
2023-01-12 15:50:00,488.27,489.25,487.48,487.69,151649.0,468.2043,469.1441,467.4468,467.6482,151649.0
2023-01-13 09:30:00,474.4,474.4,465.39,471.29,128718.0,454.9043,454.9043,446.2646,451.9221,128718.0
2023-01-13 09:40:00,471.4,474.01,468.02,468.28,34803.0,452.0276,454.5304,448.7865,449.0358,34803.0
2023-01-13 09:50:00,468.02,468.23,462.97,466.56,60574.0,448.7865,448.9879,443.9441,447.3865,60574.0
2023-01-13 10:00:00,466.54,469.63,466.54,468.15,45324.0,447.3674,450.3304,447.3674,448.9112,45324.0
2023-01-13 10:10:00,468.14,469.89,466.22,468.78,68642.0,448.9016,450.5797,447.0605,449.5153,68642.0
2023-01-13 10:20:00,469.24,470.04,466.18,469.06,45449.0,449.9564,450.7235,447.0221,449.7838,45449.0
2023-01-13 10:30:00,469.13,469.13,466.25,466.48,59347.0,449.8509,449.8509,447.0893,447.3098,59347.0
2023-01-13 10:40:00,466.48,467.2,463.72,466.37,45986.0,447.3098,448.0002,444.6632,447.2043,45986.0
2023-01-13 10:50:00,466.54,466.65,463.76,464.25,40691.0,447.3674,447.4728,444.7016,445.1715,40691.0
2023-01-13 11:00:00,464.13,464.67,462.54,462.66,31591.0,445.0564,445.5742,443.5317,443.6468,31591.0
2023-01-13 11:10:00,462.69,463.86,462.59,463.14,45397.0,443.6756,444.7975,443.5797,444.1071,45397.0
2023-01-13 11:20:00,463.05,463.44,461.92,462.65,48195.0,444.0208,444.3947,442.9372,443.6372,48195.0
2023-01-13 11:30:00,462.79,462.8,461.28,461.52,33144.0,443.7715,443.781,442.3235,442.5537,33144.0
2023-01-13 11:40:00,461.53,463.64,460.77,461.23,33602.0,442.5632,444.5865,441.8345,442.2756,33602.0
2023-01-13 11:50:00,461.29,461.29,456.25,458.68,81925.0,442.3331,442.3331,437.5002,439.8304,81925.0
2023-01-13 12:00:00,458.69,460.0,458.3,459.81,24912.0,439.84,441.0961,439.466,440.9139,24912.0
2023-01-13 12:10:00,459.72,460.75,459.63,459.83,36714.0,440.8276,441.8153,440.7413,440.9331,36714.0
2023-01-13 12:20:00,459.7,459.75,456.0,456.12,30417.0,440.8084,440.8564,437.2605,437.3756,30417.0
2023-01-13 12:30:00,455.89,456.99,454.78,455.06,55046.0,437.155,438.2098,436.0906,436.3591,55046.0
2023-01-13 12:40:00,455.06,458.94,455.05,458.5,34490.0,436.3591,440.0797,436.3495,439.6578,34490.0
2023-01-13 12:50:00,458.5,458.98,457.23,458.2,42054.0,439.6578,440.118,438.44,439.3701,42054.0
2023-01-13 13:00:00,458.21,460.26,457.74,458.72,27141.0,439.3797,441.3454,438.929,439.8687,27141.0
2023-01-13 13:10:00,458.5,458.81,457.45,457.46,18471.0,439.6578,439.955,438.6509,438.6605,18471.0
2023-01-13 13:20:00,457.58,458.01,456.5,457.28,14205.0,438.7756,439.1879,437.74,438.4879,14205.0
2023-01-13 13:30:00,457.27,459.31,457.25,459.31,16773.0,438.4783,440.4345,438.4591,440.4345,16773.0
2023-01-13 13:40:00,459.3,460.22,458.73,460.02,24104.0,440.4249,441.3071,439.8783,441.1153,24104.0
2023-01-13 13:50:00,459.84,461.09,459.22,461.08,25304.0,440.9427,442.1413,440.3482,442.1317,25304.0
2023-01-13 14:00:00,461.08,461.82,460.18,460.92,34780.0,442.1317,442.8413,441.2687,441.9783,34780.0
2023-01-13 14:10:00,460.92,462.63,460.78,462.46,22489.0,441.9783,443.618,441.8441,443.455,22489.0
2023-01-13 14:20:00,462.01,462.32,459.62,459.78,32872.0,443.0235,443.3208,440.7317,440.8852,32872.0
2023-01-13 14:30:00,459.46,460.02,458.45,459.72,19816.0,440.5783,441.1153,439.6098,440.8276,19816.0
2023-01-13 14:40:00,460.04,460.29,458.56,459.79,22443.0,441.1345,441.3742,439.7153,440.8947,22443.0
2023-01-13 14:50:00,459.94,460.19,458.97,459.44,16390.0,441.0386,441.2783,440.1084,440.5591,16390.0
2023-01-13 15:00:00,459.62,460.59,459.38,460.21,18164.0,440.7317,441.6619,440.5016,441.2975,18164.0
2023-01-13 15:10:00,460.26,460.28,458.8,459.28,16858.0,441.3454,441.3646,439.9454,440.4057,16858.0
2023-01-13 15:20:00,459.45,460.78,459.33,459.48,20914.0,440.5687,441.8441,440.4537,440.5975,20914.0
2023-01-13 15:30:00,459.49,460.65,458.87,460.12,42023.0,440.6071,441.7194,440.0126,441.2112,42023.0
2023-01-13 15:40:00,460.38,460.66,459.42,460.08,59677.0,441.4605,441.729,440.54,441.1728,59677.0
2023-01-13 15:50:00,459.98,461.65,459.64,461.39,131583.0,441.0769,442.6783,440.7509,442.429,131583.0
2023-01-17 09:30:00,463.34,463.88,459.0,460.2,51252.0,444.2989,444.8167,440.1372,441.2879,51252.0
2023-01-17 09:40:00,460.0,464.29,459.75,464.07,47056.0,441.0961,445.2098,440.8564,444.9989,47056.0
2023-01-17 09:50:00,464.15,465.23,461.07,462.12,40107.0,445.0756,446.1112,442.1221,443.129,40107.0
2023-01-17 10:00:00,462.23,462.24,459.27,459.4,34638.0,443.2345,443.2441,440.3961,440.5208,34638.0
2023-01-17 10:10:00,459.64,460.06,456.48,457.47,48606.0,440.7509,441.1537,437.7208,438.6701,48606.0
2023-01-17 10:20:00,457.78,459.85,457.13,459.43,18809.0,438.9673,440.9523,438.3441,440.5495,18809.0
2023-01-17 10:30:00,459.36,459.91,458.84,458.87,19787.0,440.4824,441.0098,439.9838,440.0126,19787.0
2023-01-17 10:40:00,458.74,458.86,457.01,457.59,26448.0,439.8879,440.003,438.229,438.7852,26448.0
2023-01-17 10:50:00,457.52,458.13,456.95,457.19,21499.0,438.718,439.303,438.1715,438.4016,21499.0
2023-01-17 11:00:00,456.97,458.09,456.24,457.84,14896.0,438.1906,439.2646,437.4906,439.0249,14896.0
2023-01-17 11:10:00,457.79,458.24,456.63,457.08,15820.0,438.9769,439.4084,437.8646,438.2961,15820.0
2023-01-17 11:20:00,457.13,457.25,456.19,456.56,15837.0,438.3441,438.4591,437.4427,437.7975,15837.0
2023-01-17 11:30:00,456.3,456.45,455.2,455.52,14723.0,437.5482,437.692,436.4934,436.8002,14723.0
2023-01-17 11:40:00,455.53,456.22,454.39,456.18,22815.0,436.8098,437.4715,435.7167,437.4331,22815.0
2023-01-17 11:50:00,456.12,456.2,454.09,454.5,17970.0,437.3756,437.4523,435.429,435.8221,17970.0
2023-01-17 12:00:00,454.5,456.52,454.38,455.76,24194.0,435.8221,437.7591,435.7071,437.0304,24194.0
2023-01-17 12:10:00,455.66,455.66,454.59,454.74,18141.0,436.9345,436.9345,435.9084,436.0523,18141.0
2023-01-17 12:20:00,454.84,455.07,453.73,454.48,20261.0,436.1482,436.3687,435.0838,435.803,20261.0
2023-01-17 12:30:00,454.35,455.82,454.21,455.32,23243.0,435.6783,437.0879,435.5441,436.6084,23243.0
2023-01-17 12:40:00,455.21,456.29,455.05,455.72,15750.0,436.503,437.5386,436.3495,436.992,15750.0
2023-01-17 12:50:00,455.73,455.92,455.3,455.63,19124.0,437.0016,437.1838,436.5893,436.9057,19124.0
2023-01-17 13:00:00,455.61,456.79,455.43,455.44,13665.0,436.8865,438.018,436.7139,436.7235,13665.0
2023-01-17 13:10:00,455.38,456.17,455.21,455.33,10536.0,436.666,437.4235,436.503,436.618,10536.0
2023-01-17 13:20:00,455.36,455.84,455.04,455.18,15072.0,436.6468,437.1071,436.3399,436.4742,15072.0
2023-01-17 13:30:00,455.3,456.3,454.72,456.0,24185.0,436.5893,437.5482,436.0331,437.2605,24185.0
2023-01-17 13:40:00,455.92,456.62,455.91,456.22,12610.0,437.1838,437.855,437.1742,437.4715,12610.0
2023-01-17 13:50:00,456.14,456.44,455.4,455.71,13157.0,437.3947,437.6824,436.6852,436.9824,13157.0
2023-01-17 14:00:00,455.59,456.18,455.19,456.05,14103.0,436.8673,437.4331,436.4838,437.3084,14103.0
2023-01-17 14:10:00,456.05,457.71,455.97,457.38,30736.0,437.3084,438.9002,437.2317,438.5838,30736.0
2023-01-17 14:20:00,457.28,457.79,456.79,457.74,15032.0,438.4879,438.9769,438.018,438.929,15032.0
2023-01-17 14:30:00,457.82,459.59,457.82,459.31,14478.0,439.0057,440.703,439.0057,440.4345,14478.0
2023-01-17 14:40:00,459.32,459.41,458.8,459.07,24902.0,440.4441,440.5304,439.9454,440.2043,24902.0
2023-01-17 14:50:00,459.07,459.65,457.1,457.38,20221.0,440.2043,440.7605,438.3153,438.5838,20221.0
2023-01-17 15:00:00,457.3,457.67,457.16,457.3,11471.0,438.5071,438.8619,438.3728,438.5071,11471.0
2023-01-17 15:10:00,457.19,457.28,456.61,457.0,17450.0,438.4016,438.4879,437.8454,438.2194,17450.0
2023-01-17 15:20:00,457.01,457.79,456.73,457.24,16640.0,438.229,438.9769,437.9605,438.4495,16640.0
2023-01-17 15:30:00,457.23,457.63,456.94,457.12,21731.0,438.44,438.8235,438.1619,438.3345,21731.0
2023-01-17 15:40:00,457.03,457.25,456.68,457.0,38297.0,438.2482,438.4591,437.9126,438.2194,38297.0
2023-01-17 15:50:00,456.7,456.99,454.99,455.57,169753.0,437.9317,438.2098,436.292,436.8482,169753.0
2023-01-18 09:30:00,453.73,454.08,451.58,452.46,39770.0,435.0838,435.4194,433.0221,433.866,39770.0
2023-01-18 09:40:00,452.28,453.1,452.03,452.03,25777.0,433.6934,434.4797,433.4536,433.4536,25777.0
2023-01-18 09:50:00,451.6,453.1,450.75,452.64,27311.0,433.0413,434.4797,432.2262,434.0386,27311.0
2023-01-18 10:00:00,452.49,452.71,450.85,450.97,17114.0,433.8947,434.1057,432.3221,432.4372,17114.0
2023-01-18 10:10:00,450.73,451.3,449.25,451.3,31632.0,432.2071,432.7536,430.7879,432.7536,31632.0
2023-01-18 10:20:00,451.25,452.16,450.45,451.59,50194.0,432.7057,433.5783,431.9386,433.0317,50194.0
2023-01-18 10:30:00,452.23,453.3,451.35,452.75,40177.0,433.6454,434.6715,432.8016,434.1441,40177.0
2023-01-18 10:40:00,452.81,453.39,450.92,451.0,23081.0,434.2016,434.7578,432.3893,432.466,23081.0
2023-01-18 10:50:00,451.0,451.62,448.46,450.39,63629.0,432.466,433.0605,430.0304,431.881,63629.0
2023-01-18 11:00:00,450.26,451.48,449.05,450.51,22551.0,431.7564,432.9262,430.5961,431.9961,22551.0
2023-01-18 11:10:00,450.33,450.64,449.05,449.21,23301.0,431.8235,432.1208,430.5961,430.7495,23301.0
2023-01-18 11:20:00,449.23,450.37,449.15,449.82,24082.0,430.7687,431.8619,430.692,431.3345,24082.0
2023-01-18 11:30:00,449.64,450.7,449.5,449.93,15137.0,431.1619,432.1783,431.0276,431.4399,15137.0
2023-01-18 11:40:00,450.07,450.74,449.6,450.74,13098.0,431.5742,432.2167,431.1235,432.2167,13098.0
2023-01-18 11:50:00,450.68,450.99,449.44,450.03,11555.0,432.1591,432.4564,430.9701,431.5358,11555.0
2023-01-18 12:00:00,449.97,451.51,449.52,450.48,15561.0,431.4783,432.955,431.0468,431.9673,15561.0
2023-01-18 12:10:00,450.31,451.69,450.17,451.25,11834.0,431.8043,433.1276,431.6701,432.7057,11834.0
2023-01-18 12:20:00,450.86,450.89,449.63,449.8,9937.0,432.3317,432.3605,431.1523,431.3153,9937.0
2023-01-18 12:30:00,449.75,450.4,449.37,449.74,18555.0,431.2673,431.8906,430.903,431.2578,18555.0
2023-01-18 12:40:00,449.64,449.64,448.79,449.02,5573.0,431.1619,431.1619,430.3468,430.5673,5573.0
2023-01-18 12:50:00,448.87,449.42,447.41,448.69,24019.0,430.4235,430.9509,429.0235,430.2509,24019.0
2023-01-18 13:00:00,448.72,449.42,446.84,447.03,19513.0,430.2797,430.9509,428.4769,428.6591,19513.0
2023-01-18 13:10:00,447.01,447.66,446.82,447.6,10080.0,428.6399,429.2632,428.4578,429.2057,10080.0
2023-01-18 13:20:00,447.51,448.42,447.41,448.3,14082.0,429.1194,429.992,429.0235,429.8769,14082.0
2023-01-18 13:30:00,448.28,449.14,448.19,448.47,8832.0,429.8578,430.6824,429.7715,430.0399,8832.0
2023-01-18 13:40:00,448.44,448.44,447.37,447.53,10548.0,430.0112,430.0112,428.9852,429.1386,10548.0
2023-01-18 13:50:00,448.14,448.67,447.36,447.63,8653.0,429.7235,430.2317,428.9756,429.2345,8653.0
2023-01-18 14:00:00,447.6,448.63,447.29,447.29,9864.0,429.2057,430.1934,428.9084,428.9084,9864.0
2023-01-18 14:10:00,447.24,447.44,445.51,446.56,16845.0,428.8605,429.0523,427.2016,428.2084,16845.0
2023-01-18 14:20:00,446.51,446.77,445.8,446.29,16538.0,428.1605,428.4098,427.4797,427.9495,16538.0
2023-01-18 14:30:00,446.29,446.69,445.99,446.03,17334.0,427.9495,428.3331,427.6619,427.7002,17334.0
2023-01-18 14:40:00,446.03,446.74,445.98,446.64,27233.0,427.7002,428.381,427.6523,428.2852,27233.0
2023-01-18 14:50:00,446.64,446.65,446.18,446.65,12071.0,428.2852,428.2947,427.8441,428.2947,12071.0
2023-01-18 15:00:00,446.67,449.22,446.16,449.02,43906.0,428.3139,430.7591,427.8249,430.5673,43906.0
2023-01-18 15:10:00,449.1,450.6,448.97,449.54,28803.0,430.6441,432.0824,430.5194,431.066,28803.0
2023-01-18 15:20:00,449.5,451.0,449.05,449.21,34878.0,431.0276,432.466,430.5961,430.7495,34878.0
2023-01-18 15:30:00,449.26,449.95,448.57,449.13,45002.0,430.7975,431.4591,430.1358,430.6728,45002.0
2023-01-18 15:40:00,449.17,449.17,446.99,447.0,42179.0,430.7112,430.7112,428.6208,428.6304,42179.0
2023-01-18 15:50:00,446.86,447.54,446.0,446.08,145440.0,428.4961,429.1482,427.6715,427.7482,145440.0
2023-01-19 09:30:00,448.15,453.01,447.58,451.69,57066.0,429.7331,434.3934,429.1865,433.1276,57066.0
2023-01-19 09:40:00,451.7,451.92,449.83,449.83,41956.0,433.1372,433.3482,431.3441,431.3441,41956.0
2023-01-19 09:50:00,449.51,450.48,447.34,447.91,18544.0,431.0372,431.9673,428.9564,429.503,18544.0
2023-01-19 10:00:00,447.64,450.1,446.61,449.75,25829.0,429.2441,431.603,428.2564,431.2673,25829.0
2023-01-19 10:10:00,449.83,450.71,449.23,450.31,23401.0,431.3441,432.1879,430.7687,431.8043,23401.0
2023-01-19 10:20:00,450.28,450.31,448.65,448.72,10183.0,431.7756,431.8043,430.2125,430.2797,10183.0
2023-01-19 10:30:00,448.94,449.53,446.17,446.29,15706.0,430.4906,431.0564,427.8345,427.9495,15706.0
2023-01-19 10:40:00,446.51,447.68,446.0,446.28,14788.0,428.1605,429.2824,427.6715,427.9399,14788.0
2023-01-19 10:50:00,446.17,448.26,446.16,448.0,17631.0,427.8345,429.8386,427.8249,429.5893,17631.0
2023-01-19 11:00:00,447.63,448.14,447.46,447.64,11630.0,429.2345,429.7235,429.0715,429.2441,11630.0
2023-01-19 11:10:00,447.78,448.32,446.35,446.54,13188.0,429.3783,429.8961,428.0071,428.1893,13188.0
2023-01-19 11:20:00,446.56,447.89,446.11,447.41,13411.0,428.2084,429.4838,427.7769,429.0235,13411.0
2023-01-19 11:30:00,447.41,448.29,446.58,447.22,8052.0,429.0235,429.8673,428.2276,428.8413,8052.0
2023-01-19 11:40:00,447.11,447.39,446.43,446.67,8567.0,428.7358,429.0043,428.0838,428.3139,8567.0
2023-01-19 11:50:00,446.58,447.07,445.97,446.07,7391.0,428.2276,428.6975,427.6427,427.7386,7391.0
2023-01-19 12:00:00,446.08,446.94,446.07,446.68,6675.0,427.7482,428.5728,427.7386,428.3235,6675.0
2023-01-19 12:10:00,446.71,447.78,446.33,447.58,9555.0,428.3523,429.3783,427.9879,429.1865,9555.0
2023-01-19 12:20:00,447.49,447.84,446.6,446.6,6801.0,429.1002,429.4358,428.2468,428.2468,6801.0
2023-01-19 12:30:00,446.69,446.97,446.21,446.25,6309.0,428.3331,428.6016,427.8728,427.9112,6309.0
2023-01-19 12:40:00,446.26,446.4,445.12,446.27,18431.0,427.9208,428.055,426.8276,427.9304,18431.0
2023-01-19 12:50:00,446.12,446.12,444.74,446.06,7589.0,427.7865,427.7865,426.4632,427.729,7589.0
2023-01-19 13:00:00,446.0,446.8,446.0,446.8,6659.0,427.6715,428.4386,427.6715,428.4386,6659.0
2023-01-19 13:10:00,446.31,446.88,446.13,446.55,11514.0,427.9687,428.5153,427.7961,428.1988,11514.0
2023-01-19 13:20:00,446.59,447.16,446.19,446.84,7390.0,428.2372,428.7838,427.8536,428.4769,7390.0
2023-01-19 13:30:00,446.78,447.93,446.78,447.49,7885.0,428.4194,429.5221,428.4194,429.1002,7885.0
2023-01-19 13:40:00,447.45,447.72,446.37,446.57,9809.0,429.0619,429.3208,428.0262,428.218,9809.0
2023-01-19 13:50:00,446.46,446.68,446.07,446.32,10849.0,428.1125,428.3235,427.7386,427.9783,10849.0
2023-01-19 14:00:00,446.47,446.48,445.19,445.37,10292.0,428.1221,428.1317,426.8947,427.0673,10292.0
2023-01-19 14:10:00,445.27,446.25,445.27,445.82,8933.0,426.9715,427.9112,426.9715,427.4988,8933.0
2023-01-19 14:20:00,445.82,446.52,445.8,446.23,8559.0,427.4988,428.1701,427.4797,427.892,8559.0
2023-01-19 14:30:00,446.16,446.16,445.19,445.5,10304.0,427.8249,427.8249,426.8947,427.192,10304.0
2023-01-19 14:40:00,445.48,445.73,444.45,444.5,38917.0,427.1728,427.4125,426.1852,426.2331,38917.0
2023-01-19 14:50:00,444.72,445.41,444.54,445.2,10241.0,426.4441,427.1057,426.2715,426.9043,10241.0
2023-01-19 15:00:00,445.13,445.3,444.7,444.97,6810.0,426.8372,427.0002,426.4249,426.6838,6810.0
2023-01-19 15:10:00,444.8,445.0,444.49,444.96,12715.0,426.5208,426.7125,426.2235,426.6742,12715.0
2023-01-19 15:20:00,444.96,445.09,444.25,444.46,17078.0,426.6742,426.7988,425.9934,426.1947,17078.0
2023-01-19 15:30:00,444.4,445.4,444.27,445.38,27426.0,426.1372,427.0961,426.0125,427.0769,27426.0
2023-01-19 15:40:00,445.37,445.72,444.3,444.37,34104.0,427.0673,427.403,426.0413,426.1084,34104.0
2023-01-19 15:50:00,444.21,444.24,442.21,442.4,126378.0,425.955,425.9838,424.0372,424.2194,126378.0
2023-01-20 09:30:00,445.99,446.04,440.09,443.52,73957.0,427.6619,427.7098,422.0043,425.2934,73957.0
2023-01-20 09:40:00,443.51,444.61,441.56,443.41,28705.0,425.2838,426.3386,423.4139,425.1879,28705.0
2023-01-20 09:50:00,443.55,443.55,441.34,442.26,13824.0,425.3221,425.3221,423.203,424.0851,13824.0
2023-01-20 10:00:00,442.03,445.67,441.61,444.52,25522.0,423.8646,427.355,423.4619,426.2523,25522.0
2023-01-20 10:10:00,444.68,445.14,442.16,442.73,13892.0,426.4057,426.8468,423.9893,424.5358,13892.0
2023-01-20 10:20:00,442.64,445.0,442.63,444.28,17252.0,424.4495,426.7125,424.4399,426.0221,17252.0
2023-01-20 10:30:00,444.05,444.55,442.26,442.27,20428.0,425.8016,426.281,424.0851,424.0947,20428.0
2023-01-20 10:40:00,442.37,442.81,441.5,441.5,20460.0,424.1906,424.6125,423.3564,423.3564,20460.0
2023-01-20 10:50:00,441.68,443.63,441.68,443.39,14023.0,423.529,425.3988,423.529,425.1687,14023.0
2023-01-20 11:00:00,443.44,443.98,442.95,443.92,14550.0,425.2167,425.7345,424.7468,425.6769,14550.0
2023-01-20 11:10:00,443.76,444.75,442.67,443.23,15498.0,425.5235,426.4728,424.4783,425.0153,15498.0
2023-01-20 11:20:00,443.11,444.0,443.08,443.69,11542.0,424.9002,425.7536,424.8715,425.4564,11542.0
2023-01-20 11:30:00,443.43,444.88,443.36,444.76,14242.0,425.2071,426.5975,425.1399,426.4824,14242.0
2023-01-20 11:40:00,444.78,445.63,444.63,445.43,10018.0,426.5016,427.3167,426.3578,427.1249,10018.0
2023-01-20 11:50:00,445.47,446.49,445.31,445.9,16211.0,427.1632,428.1413,427.0098,427.5756,16211.0
2023-01-20 12:00:00,446.12,446.52,445.47,445.48,8775.0,427.7865,428.1701,427.1632,427.1728,8775.0
2023-01-20 12:10:00,445.28,446.1,445.28,445.85,8466.0,426.981,427.7673,426.981,427.5276,8466.0
2023-01-20 12:20:00,446.0,446.09,445.69,445.79,3100.0,427.6715,427.7578,427.3742,427.4701,3100.0
2023-01-20 12:30:00,445.66,445.86,444.43,444.64,35651.0,427.3454,427.5372,426.166,426.3673,35651.0
2023-01-20 12:40:00,444.5,445.82,444.5,445.82,4640.0,426.2331,427.4988,426.2331,427.4988,4640.0
2023-01-20 12:50:00,445.85,446.7,445.78,446.5,7295.0,427.5276,428.3427,427.4605,428.1509,7295.0
2023-01-20 13:00:00,446.71,446.83,446.03,446.15,12846.0,428.3523,428.4673,427.7002,427.8153,12846.0
2023-01-20 13:10:00,445.91,446.54,445.23,445.7,9507.0,427.5852,428.1893,426.9331,427.3838,9507.0
2023-01-20 13:20:00,445.61,446.44,445.2,446.44,7296.0,427.2975,428.0934,426.9043,428.0934,7296.0
2023-01-20 13:30:00,446.28,448.22,446.27,448.1,25941.0,427.9399,429.8002,427.9304,429.6852,25941.0
2023-01-20 13:40:00,448.24,448.9,447.72,448.79,24119.0,429.8194,430.4523,429.3208,430.3468,24119.0
2023-01-20 13:50:00,448.93,450.0,448.89,449.86,17669.0,430.481,431.5071,430.4427,431.3728,17669.0
2023-01-20 14:00:00,449.66,450.69,449.38,450.31,11102.0,431.181,432.1687,430.9125,431.8043,11102.0
2023-01-20 14:10:00,450.44,450.44,449.88,450.13,4987.0,431.929,431.929,431.392,431.6317,4987.0
2023-01-20 14:20:00,450.43,450.73,449.73,450.55,11208.0,431.9194,432.2071,431.2482,432.0345,11208.0
2023-01-20 14:30:00,450.47,451.15,450.47,450.94,19356.0,431.9578,432.6098,431.9578,432.4084,19356.0
2023-01-20 14:40:00,451.04,451.4,449.87,449.97,21678.0,432.5043,432.8495,431.3824,431.4783,21678.0
2023-01-20 14:50:00,450.07,450.51,449.78,450.5,8093.0,431.5742,431.9961,431.2961,431.9865,8093.0
2023-01-20 15:00:00,450.53,451.09,450.32,450.32,14590.0,432.0153,432.5523,431.8139,431.8139,14590.0
2023-01-20 15:10:00,450.32,452.11,450.32,451.74,18591.0,431.8139,433.5304,431.8139,433.1756,18591.0
2023-01-20 15:20:00,451.7,452.02,450.44,451.94,41545.0,433.1372,433.4441,431.929,433.3673,41545.0
2023-01-20 15:30:00,452.04,452.29,450.87,451.11,33524.0,433.4632,433.703,432.3413,432.5715,33524.0
2023-01-20 15:40:00,450.99,451.72,450.46,450.83,40807.0,432.4564,433.1564,431.9482,432.303,40807.0
2023-01-20 15:50:00,451.08,452.3,450.66,450.93,139950.0,432.5427,433.7126,432.1399,432.3989,139950.0
2023-01-23 09:30:00,451.97,452.94,449.75,449.75,23662.0,433.3961,434.3263,431.2673,431.2673,23662.0
2023-01-23 09:40:00,449.75,450.41,448.81,450.41,9822.0,431.2673,431.9002,430.366,431.9002,9822.0
2023-01-23 09:50:00,449.98,451.69,449.98,451.09,9923.0,431.4879,433.1276,431.4879,432.5523,9923.0
2023-01-23 10:00:00,451.34,451.58,448.8,449.3,8206.0,432.792,433.0221,430.3564,430.8358,8206.0
2023-01-23 10:10:00,449.52,450.28,448.5,448.94,13904.0,431.0468,431.7756,430.0687,430.4906,13904.0
2023-01-23 10:20:00,449.1,451.84,448.64,451.55,6124.0,430.6441,433.2715,430.203,432.9934,6124.0
2023-01-23 10:30:00,451.7,452.69,451.65,452.43,8200.0,433.1372,434.0865,433.0893,433.8372,8200.0
2023-01-23 10:40:00,452.35,452.74,451.82,451.82,5084.0,433.7605,434.1345,433.2523,433.2523,5084.0
2023-01-23 10:50:00,451.54,452.46,451.54,451.78,8740.0,432.9838,433.866,432.9838,433.2139,8740.0
2023-01-23 11:00:00,451.6,453.89,451.42,453.89,8602.0,433.0413,435.2372,432.8687,435.2372,8602.0
2023-01-23 11:10:00,453.6,454.35,453.49,454.16,10486.0,434.9591,435.6783,434.8536,435.4961,10486.0
2023-01-23 11:20:00,454.33,454.48,453.3,453.45,20623.0,435.6591,435.803,434.6715,434.8153,20623.0
2023-01-23 11:30:00,453.57,453.7,451.81,452.27,11353.0,434.9304,435.055,433.2427,433.6838,11353.0
2023-01-23 11:40:00,452.27,452.6,451.74,451.88,10932.0,433.6838,434.0002,433.1756,433.3098,10932.0
2023-01-23 11:50:00,451.99,452.8,451.39,452.71,8501.0,433.4153,434.192,432.8399,434.1057,8501.0
2023-01-23 12:00:00,452.8,453.13,451.23,451.24,5960.0,434.192,434.5084,432.6865,432.6961,5960.0
2023-01-23 12:10:00,451.03,451.09,450.24,451.09,7289.0,432.4947,432.5523,431.7372,432.5523,7289.0
2023-01-23 12:20:00,451.06,451.85,451.03,451.85,5319.0,432.5235,433.281,432.4947,433.281,5319.0
2023-01-23 12:30:00,451.85,452.21,451.62,452.02,10205.0,433.281,433.6262,433.0605,433.4441,10205.0
2023-01-23 12:40:00,452.03,452.71,451.89,452.2,13697.0,433.4536,434.1057,433.3194,433.6167,13697.0
2023-01-23 12:50:00,452.13,453.09,452.06,452.83,13968.0,433.5495,434.4701,433.4824,434.2208,13968.0
2023-01-23 13:00:00,452.88,454.25,452.81,453.87,50990.0,434.2687,435.5824,434.2016,435.218,50990.0
2023-01-23 13:10:00,454.02,454.21,452.86,452.86,10070.0,435.3619,435.5441,434.2495,434.2495,10070.0
2023-01-23 13:20:00,452.94,452.99,451.07,451.13,7128.0,434.3263,434.3742,432.5331,432.5906,7128.0
2023-01-23 13:30:00,451.05,452.1,450.75,452.04,5635.0,432.5139,433.5208,432.2262,433.4632,5635.0
2023-01-23 13:40:00,451.84,452.32,451.65,451.92,7813.0,433.2715,433.7317,433.0893,433.3482,7813.0
2023-01-23 13:50:00,451.91,452.36,451.68,451.88,6174.0,433.3386,433.7701,433.118,433.3098,6174.0
2023-01-23 14:00:00,451.66,452.39,450.56,450.56,7319.0,433.0989,433.7989,432.0441,432.0441,7319.0
2023-01-23 14:10:00,450.56,450.56,449.27,449.59,15339.0,432.0441,432.0441,430.8071,431.1139,15339.0
2023-01-23 14:20:00,449.56,449.63,448.33,448.39,5985.0,431.0852,431.1523,429.9057,429.9632,5985.0
2023-01-23 14:30:00,448.56,449.82,448.44,449.14,12125.0,430.1262,431.3345,430.0112,430.6824,12125.0
2023-01-23 14:40:00,449.14,449.62,448.54,448.93,8402.0,430.6824,431.1427,430.1071,430.481,8402.0
2023-01-23 14:50:00,448.91,449.38,448.52,449.3,10714.0,430.4619,430.9125,430.0879,430.8358,10714.0
2023-01-23 15:00:00,449.48,449.65,448.79,448.86,13445.0,431.0084,431.1715,430.3468,430.4139,13445.0
2023-01-23 15:10:00,448.77,450.56,448.75,450.53,22250.0,430.3276,432.0441,430.3084,432.0153,22250.0
2023-01-23 15:20:00,450.42,451.2,449.68,450.34,21141.0,431.9098,432.6578,431.2002,431.8331,21141.0
2023-01-23 15:30:00,450.46,450.87,449.95,450.68,16991.0,431.9482,432.3413,431.4591,432.1591,16991.0
2023-01-23 15:40:00,450.78,451.02,450.1,450.53,13442.0,432.255,432.4852,431.603,432.0153,13442.0
2023-01-23 15:50:00,450.75,451.74,450.61,450.86,65081.0,432.2262,433.1756,432.092,432.3317,65081.0
2023-01-24 09:30:00,452.21,457.89,448.0,451.44,37204.0,433.6262,439.0728,429.5893,432.8879,37204.0
2023-01-24 09:40:00,451.43,460.13,450.77,458.63,54021.0,432.8783,441.2208,432.2454,439.7824,54021.0
2023-01-24 09:50:00,458.0,462.99,456.75,456.85,46528.0,439.1783,443.9632,437.9797,438.0756,46528.0
2023-01-24 10:00:00,456.71,457.53,451.14,454.46,42022.0,437.9413,438.7276,432.6002,435.7838,42022.0
2023-01-24 10:10:00,454.24,456.0,453.2,453.2,20875.0,435.5728,437.2605,434.5756,434.5756,20875.0
2023-01-24 10:20:00,452.57,456.27,452.57,455.64,15289.0,433.9715,437.5194,433.9715,436.9153,15289.0
2023-01-24 10:30:00,455.38,457.14,454.95,455.9,18260.0,436.666,438.3536,436.2536,437.1646,18260.0
2023-01-24 10:40:00,456.03,456.88,455.51,455.94,11369.0,437.2893,438.1043,436.7906,437.203,11369.0
2023-01-24 10:50:00,455.47,456.89,455.31,455.84,14848.0,436.7523,438.1139,436.5989,437.1071,14848.0
2023-01-24 11:00:00,456.12,457.0,455.05,456.22,11593.0,437.3756,438.2194,436.3495,437.4715,11593.0
2023-01-24 11:10:00,456.72,457.14,455.36,456.03,10950.0,437.9509,438.3536,436.6468,437.2893,10950.0
2023-01-24 11:20:00,455.49,456.79,455.49,456.55,9495.0,436.7715,438.018,436.7715,437.7879,9495.0
2023-01-24 11:30:00,456.34,457.38,455.88,456.87,12865.0,437.5865,438.5838,437.1454,438.0947,12865.0
2023-01-24 11:40:00,457.02,458.54,456.91,456.91,8325.0,438.2386,439.6961,438.1331,438.1331,8325.0
2023-01-24 11:50:00,456.97,457.47,455.81,456.16,12556.0,438.1906,438.6701,437.0783,437.4139,12556.0
2023-01-24 12:00:00,456.25,456.25,455.35,456.24,9142.0,437.5002,437.5002,436.6372,437.4906,9142.0
2023-01-24 12:10:00,456.24,456.24,454.91,456.14,3928.0,437.4906,437.4906,436.2153,437.3947,3928.0
2023-01-24 12:20:00,455.77,456.69,455.58,456.46,4718.0,437.04,437.9221,436.8578,437.7016,4718.0
2023-01-24 12:30:00,456.3,456.68,455.94,456.14,3978.0,437.5482,437.9126,437.203,437.3947,3978.0
2023-01-24 12:40:00,456.04,456.6,455.89,456.29,4145.0,437.2989,437.8358,437.155,437.5386,4145.0
2023-01-24 12:50:00,456.09,456.12,455.31,455.51,4566.0,437.3468,437.3756,436.5989,436.7906,4566.0
2023-01-24 13:00:00,455.36,455.87,455.02,455.52,5113.0,436.6468,437.1358,436.3208,436.8002,5113.0
2023-01-24 13:10:00,455.92,456.26,455.57,456.13,4014.0,437.1838,437.5098,436.8482,437.3852,4014.0
2023-01-24 13:20:00,456.21,456.64,455.8,456.57,16564.0,437.4619,437.8742,437.0687,437.8071,16564.0
2023-01-24 13:30:00,456.45,457.92,456.45,457.11,9063.0,437.692,439.1016,437.692,438.3249,9063.0
2023-01-24 13:40:00,457.42,457.91,456.88,457.46,8612.0,438.6221,439.092,438.1043,438.6605,8612.0
2023-01-24 13:50:00,457.36,458.57,457.25,457.41,12049.0,438.5646,439.7249,438.4591,438.6126,12049.0
2023-01-24 14:00:00,457.51,457.51,455.3,455.31,5397.0,438.7084,438.7084,436.5893,436.5989,5397.0
2023-01-24 14:10:00,455.63,456.0,455.14,456.0,6291.0,436.9057,437.2605,436.4358,437.2605,6291.0
2023-01-24 14:20:00,456.15,456.99,456.08,456.12,12139.0,437.4043,438.2098,437.3372,437.3756,12139.0
2023-01-24 14:30:00,456.12,457.22,456.11,456.43,11530.0,437.3756,438.4304,437.366,437.6728,11530.0
2023-01-24 14:40:00,456.42,457.56,456.42,457.07,9942.0,437.6632,438.7564,437.6632,438.2865,9942.0
2023-01-24 14:50:00,457.14,458.33,457.05,457.76,11982.0,438.3536,439.4947,438.2673,438.9482,11982.0
2023-01-24 15:00:00,458.05,458.85,457.86,458.56,10295.0,439.2263,439.9934,439.0441,439.7153,10295.0
2023-01-24 15:10:00,458.53,458.57,457.53,457.92,8913.0,439.6865,439.7249,438.7276,439.1016,8913.0
2023-01-24 15:20:00,457.9,458.08,456.76,457.87,21079.0,439.0824,439.255,437.9893,439.0536,21079.0
2023-01-24 15:30:00,457.87,458.24,457.49,457.59,13242.0,439.0536,439.4084,438.6893,438.7852,13242.0
2023-01-24 15:40:00,457.56,457.72,456.29,457.62,30197.0,438.7564,438.9098,437.5386,438.8139,30197.0
2023-01-24 15:50:00,457.56,459.85,457.34,459.37,72890.0,438.7564,440.9523,438.5454,440.492,72890.0
2023-01-25 09:30:00,457.79,462.0,457.67,461.67,29654.0,438.9769,443.0139,438.8619,442.6975,29654.0
2023-01-25 09:40:00,461.7,462.7,459.59,461.6,21382.0,442.7263,443.6852,440.703,442.6304,21382.0
2023-01-25 09:50:00,461.66,462.43,460.37,461.69,14999.0,442.6879,443.4263,441.4509,442.7167,14999.0
2023-01-25 10:00:00,461.69,463.35,461.19,462.81,18127.0,442.7167,444.3084,442.2372,443.7906,18127.0
2023-01-25 10:10:00,462.8,465.65,462.65,464.76,34700.0,443.781,446.5139,443.6372,445.6605,34700.0
2023-01-25 10:20:00,464.77,465.63,463.16,463.99,20432.0,445.6701,446.4947,444.1263,444.9221,20432.0
2023-01-25 10:30:00,464.29,464.94,460.89,461.44,28594.0,445.2098,445.8331,441.9495,442.4769,28594.0
2023-01-25 10:40:00,461.47,463.27,461.05,462.93,19483.0,442.5057,444.2317,442.103,443.9057,19483.0
2023-01-25 10:50:00,462.77,462.77,461.1,461.49,25672.0,443.7523,443.7523,442.1509,442.5249,25672.0
2023-01-25 11:00:00,461.4,463.0,461.38,463.0,10057.0,442.4386,443.9728,442.4194,443.9728,10057.0
2023-01-25 11:10:00,462.64,463.07,462.26,462.65,10177.0,443.6276,444.04,443.2632,443.6372,10177.0
2023-01-25 11:20:00,462.6,464.11,462.43,463.92,14791.0,443.5893,445.0372,443.4263,444.855,14791.0
2023-01-25 11:30:00,463.6,463.74,460.33,460.92,13126.0,444.5482,444.6824,441.4126,441.9783,13126.0
2023-01-25 11:40:00,460.93,460.93,459.84,460.62,5334.0,441.9879,441.9879,440.9427,441.6906,5334.0
2023-01-25 11:50:00,460.57,462.83,460.57,461.96,8628.0,441.6427,443.8098,441.6427,442.9756,8628.0
2023-01-25 12:00:00,462.46,462.93,462.05,462.79,6012.0,443.455,443.9057,443.0619,443.7715,6012.0
2023-01-25 12:10:00,462.73,463.91,462.39,463.72,13117.0,443.7139,444.8454,443.3879,444.6632,13117.0
2023-01-25 12:20:00,463.75,463.88,462.59,463.36,6896.0,444.692,444.8167,443.5797,444.318,6896.0
2023-01-25 12:30:00,463.36,464.76,463.15,464.33,14258.0,444.318,445.6605,444.1167,445.2482,14258.0
2023-01-25 12:40:00,464.1,464.48,462.98,462.99,12058.0,445.0276,445.392,443.9537,443.9632,12058.0
2023-01-25 12:50:00,462.92,463.7,462.57,463.36,14264.0,443.8961,444.6441,443.5605,444.318,14264.0
2023-01-25 13:00:00,463.43,464.7,463.28,463.75,11014.0,444.3852,445.603,444.2413,444.692,11014.0
2023-01-25 13:10:00,463.75,464.27,463.51,463.55,14625.0,444.692,445.1906,444.4619,444.5002,14625.0
2023-01-25 13:20:00,463.35,464.27,462.9,464.24,7124.0,444.3084,445.1906,443.8769,445.1619,7124.0
2023-01-25 13:30:00,464.05,464.27,463.62,464.24,10375.0,444.9797,445.1906,444.5674,445.1619,10375.0
2023-01-25 13:40:00,464.14,464.81,463.84,464.31,11862.0,445.066,445.7084,444.7783,445.229,11862.0
2023-01-25 13:50:00,464.45,465.15,464.42,465.13,13552.0,445.3632,446.0345,445.3345,446.0153,13552.0
2023-01-25 14:00:00,465.15,466.0,464.76,464.76,9934.0,446.0345,446.8495,445.6605,445.6605,9934.0
2023-01-25 14:10:00,464.64,465.04,464.11,464.5,9060.0,445.5454,445.929,445.0372,445.4112,9060.0
2023-01-25 14:20:00,464.42,464.47,462.51,462.93,5226.0,445.3345,445.3824,443.503,443.9057,5226.0
2023-01-25 14:30:00,462.93,463.22,462.56,463.13,8710.0,443.9057,444.1838,443.5509,444.0975,8710.0
2023-01-25 14:40:00,463.12,463.5,462.93,463.22,8179.0,444.0879,444.4523,443.9057,444.1838,8179.0
2023-01-25 14:50:00,463.21,463.6,462.05,463.01,9845.0,444.1742,444.5482,443.0619,443.9824,9845.0
2023-01-25 15:00:00,463.19,464.24,463.16,464.08,10566.0,444.155,445.1619,444.1263,445.0084,10566.0
2023-01-25 15:10:00,464.12,464.12,463.13,463.42,7676.0,445.0468,445.0468,444.0975,444.3756,7676.0
2023-01-25 15:20:00,463.43,463.47,462.81,463.29,12768.0,444.3852,444.4235,443.7906,444.2509,12768.0
2023-01-25 15:30:00,463.47,463.71,462.99,463.51,12379.0,444.4235,444.6537,443.9632,444.4619,12379.0
2023-01-25 15:40:00,463.42,463.42,462.23,462.4,16101.0,444.3756,444.3756,443.2345,443.3975,16101.0
2023-01-25 15:50:00,462.03,463.42,462.03,463.08,67381.0,443.0427,444.3756,443.0427,444.0495,67381.0
2023-01-26 09:30:00,458.0,461.99,452.27,455.62,142747.0,439.1783,443.0043,433.6838,436.8961,142747.0
2023-01-26 09:40:00,456.3,459.91,454.43,459.0,69808.0,437.5482,441.0098,435.755,440.1372,69808.0
2023-01-26 09:50:00,458.48,464.11,457.62,464.11,34027.0,439.6386,445.0372,438.8139,445.0372,34027.0
2023-01-26 10:00:00,463.45,469.0,462.15,468.38,48940.0,444.4043,449.7263,443.1578,449.1317,48940.0
2023-01-26 10:10:00,468.68,473.21,468.56,470.83,41868.0,449.4194,453.7632,449.3043,451.4811,41868.0
2023-01-26 10:20:00,471.06,471.89,463.34,466.86,48834.0,451.7016,452.4975,444.2989,447.6742,48834.0
2023-01-26 10:30:00,466.52,466.52,455.33,456.84,68776.0,447.3482,447.3482,436.618,438.066,68776.0
2023-01-26 10:40:00,458.13,461.58,457.6,458.19,34809.0,439.303,442.6112,438.7947,439.3605,34809.0
2023-01-26 10:50:00,457.92,458.27,450.22,453.23,104746.0,439.1016,439.4372,431.718,434.6043,104746.0
2023-01-26 11:00:00,452.88,457.98,452.87,457.85,25368.0,434.2687,439.1591,434.2591,439.0345,25368.0
2023-01-26 11:10:00,457.88,461.92,457.6,461.92,27657.0,439.0632,442.9372,438.7947,442.9372,27657.0
2023-01-26 11:20:00,461.85,462.86,459.46,460.5,24928.0,442.8701,443.8386,440.5783,441.5756,24928.0
2023-01-26 11:30:00,460.5,461.26,459.36,460.49,28573.0,441.5756,442.3043,440.4824,441.566,28573.0
2023-01-26 11:40:00,459.82,463.66,458.19,461.98,38339.0,440.9235,444.6057,439.3605,442.9947,38339.0
2023-01-26 11:50:00,462.02,462.31,458.99,459.54,15481.0,443.0331,443.3112,440.1276,440.655,15481.0
2023-01-26 12:00:00,459.77,460.13,458.55,460.02,21117.0,440.8756,441.2208,439.7057,441.1153,21117.0
2023-01-26 12:10:00,460.27,460.27,458.16,458.16,7444.0,441.355,441.355,439.3317,439.3317,7444.0
2023-01-26 12:20:00,458.7,459.03,456.3,456.31,13232.0,439.8495,440.166,437.5482,437.5578,13232.0
2023-01-26 12:30:00,456.61,456.9,455.04,455.95,20845.0,437.8454,438.1235,436.3399,437.2126,20845.0
2023-01-26 12:40:00,456.14,456.3,453.7,454.89,13984.0,437.3947,437.5482,435.055,436.1961,13984.0
2023-01-26 12:50:00,454.89,455.5,454.31,455.17,13993.0,436.1961,436.781,435.6399,436.4646,13993.0
2023-01-26 13:00:00,455.63,456.47,454.34,454.62,13885.0,436.9057,437.7112,435.6687,435.9372,13885.0
2023-01-26 13:10:00,454.41,455.47,454.18,454.2,31381.0,435.7358,436.7523,435.5153,435.5345,31381.0
2023-01-26 13:20:00,454.29,454.29,452.55,452.58,25526.0,435.6208,435.6208,433.9523,433.981,25526.0
2023-01-26 13:30:00,452.75,453.27,451.3,452.22,30969.0,434.1441,434.6427,432.7536,433.6358,30969.0
2023-01-26 13:40:00,452.44,453.3,452.01,452.89,22723.0,433.8468,434.6715,433.4345,434.2783,22723.0
2023-01-26 13:50:00,452.9,453.39,452.21,453.1,9581.0,434.2879,434.7578,433.6262,434.4797,9581.0
2023-01-26 14:00:00,453.02,453.39,452.21,452.9,10942.0,434.403,434.7578,433.6262,434.2879,10942.0
2023-01-26 14:10:00,452.76,452.91,451.14,451.43,12836.0,434.1536,434.2975,432.6002,432.8783,12836.0
2023-01-26 14:20:00,451.49,452.86,451.26,451.51,13777.0,432.9358,434.2495,432.7153,432.955,13777.0
2023-01-26 14:30:00,451.54,452.22,451.23,452.0,12281.0,432.9838,433.6358,432.6865,433.4249,12281.0
2023-01-26 14:40:00,451.93,452.93,451.56,451.65,10580.0,433.3578,434.3167,433.003,433.0893,10580.0
2023-01-26 14:50:00,451.62,451.98,451.2,451.51,19708.0,433.0605,433.4057,432.6578,432.955,19708.0
2023-01-26 15:00:00,451.76,454.21,451.73,453.28,24463.0,433.1947,435.5441,433.166,434.6523,24463.0
2023-01-26 15:10:00,453.33,453.5,451.05,451.26,35147.0,434.7002,434.8632,432.5139,432.7153,35147.0
2023-01-26 15:20:00,451.1,451.45,447.65,447.76,101459.0,432.5619,432.8975,429.2536,429.3591,101459.0
2023-01-26 15:30:00,447.98,448.72,445.78,446.22,75876.0,429.5701,430.2797,427.4605,427.8824,75876.0
2023-01-26 15:40:00,446.07,446.22,439.33,441.68,230653.0,427.7386,427.8824,421.2756,423.529,230653.0
2023-01-26 15:50:00,441.56,443.38,438.99,443.04,420906.0,423.4139,425.1591,420.9495,424.8331,420906.0
2023-01-27 09:30:00,433.18,439.95,430.93,438.69,136873.0,415.3783,421.8701,413.2208,420.6619,136873.0
2023-01-27 09:40:00,439.0,441.16,437.01,440.34,74299.0,420.9591,423.0304,419.0509,422.2441,74299.0
2023-01-27 09:50:00,440.23,442.35,439.58,440.84,70950.0,422.1386,424.1715,421.5153,422.7235,70950.0
2023-01-27 10:00:00,440.84,443.99,437.94,442.09,49800.0,422.7235,425.7441,419.9427,423.9221,49800.0
2023-01-27 10:10:00,441.7,442.08,439.33,439.93,37594.0,423.5482,423.9125,421.2756,421.8509,37594.0
2023-01-27 10:20:00,439.95,440.89,438.51,439.79,30744.0,421.8701,422.7714,420.4893,421.7167,30744.0
2023-01-27 10:30:00,439.43,440.8,439.05,440.11,23220.0,421.3714,422.6851,421.0071,422.0235,23220.0
2023-01-27 10:40:00,439.79,439.81,435.33,435.47,30117.0,421.7167,421.7358,417.4399,417.5742,30117.0
2023-01-27 10:50:00,435.91,439.39,435.19,438.75,23821.0,417.9961,421.3331,417.3057,420.7194,23821.0
2023-01-27 11:00:00,439.0,439.0,436.8,437.12,25249.0,420.9591,420.9591,418.8495,419.1564,25249.0
2023-01-27 11:10:00,437.09,437.7,436.08,437.44,19355.0,419.1276,419.7125,418.1591,419.4632,19355.0
2023-01-27 11:20:00,437.18,439.38,436.97,438.05,24090.0,419.2139,421.3235,419.0125,420.0482,24090.0
2023-01-27 11:30:00,438.45,440.48,437.94,439.05,19980.0,420.4317,422.3783,419.9427,421.0071,19980.0
2023-01-27 11:40:00,439.11,439.87,438.82,439.08,15579.0,421.0646,421.7934,420.7865,421.0358,15579.0
2023-01-27 11:50:00,439.05,439.06,437.03,437.05,12678.0,421.0071,421.0167,419.0701,419.0893,12678.0
2023-01-27 12:00:00,437.05,437.05,434.9,435.78,22129.0,419.0893,419.0893,417.0276,417.8714,22129.0
2023-01-27 12:10:00,435.8,436.21,435.02,435.75,18147.0,417.8906,418.2838,417.1427,417.8427,18147.0
2023-01-27 12:20:00,435.75,436.95,435.45,436.87,21421.0,417.8427,418.9934,417.555,418.9167,21421.0
2023-01-27 12:30:00,436.81,437.34,436.57,437.04,9854.0,418.8591,419.3673,418.629,419.0797,9854.0
2023-01-27 12:40:00,436.93,437.2,435.96,436.67,23845.0,418.9742,419.2331,418.0441,418.7249,23845.0
2023-01-27 12:50:00,436.88,437.76,436.33,436.36,15073.0,418.9262,419.7701,418.3988,418.4276,15073.0
2023-01-27 13:00:00,436.41,436.46,435.23,436.15,15225.0,418.4756,418.5235,417.344,418.2262,15225.0
2023-01-27 13:10:00,436.01,437.24,435.19,437.02,23550.0,418.092,419.2714,417.3057,419.0605,23550.0
2023-01-27 13:20:00,436.83,437.24,436.13,436.86,12358.0,418.8783,419.2714,418.2071,418.9071,12358.0
2023-01-27 13:30:00,436.86,437.16,436.44,436.61,10675.0,418.9071,419.1947,418.5043,418.6673,10675.0
2023-01-27 13:40:00,436.78,436.93,434.4,434.64,21160.0,418.8304,418.9742,416.5482,416.7783,21160.0
2023-01-27 13:50:00,434.7,436.11,434.59,435.45,17616.0,416.8358,418.1879,416.7304,417.555,17616.0
2023-01-27 14:00:00,435.49,435.92,435.15,435.34,22789.0,417.5934,418.0057,417.2673,417.4495,22789.0
2023-01-27 14:10:00,435.47,436.18,435.34,435.83,13424.0,417.5742,418.255,417.4495,417.9194,13424.0
2023-01-27 14:20:00,435.79,435.94,434.98,435.8,19934.0,417.881,418.0249,417.1043,417.8906,19934.0
2023-01-27 14:30:00,435.75,437.37,435.75,437.09,18515.0,417.8427,419.3961,417.8427,419.1276,18515.0
2023-01-27 14:40:00,437.19,437.98,437.16,437.81,14437.0,419.2235,419.981,419.1947,419.818,14437.0
2023-01-27 14:50:00,437.99,438.71,437.56,438.35,17430.0,419.9906,420.681,419.5783,420.3358,17430.0
2023-01-27 15:00:00,438.24,438.42,435.79,437.66,32659.0,420.2304,420.403,417.881,419.6742,32659.0
2023-01-27 15:10:00,437.58,437.79,437.01,437.5,18242.0,419.5975,419.7988,419.0509,419.5208,18242.0
2023-01-27 15:20:00,437.43,437.43,436.19,437.28,20756.0,419.4536,419.4536,418.2646,419.3098,20756.0
2023-01-27 15:30:00,437.32,441.13,437.24,440.98,54343.0,419.3482,423.0016,419.2714,422.8578,54343.0
2023-01-27 15:40:00,441.06,442.35,440.03,440.12,68140.0,422.9345,424.1715,421.9468,422.0331,68140.0
2023-01-27 15:50:00,440.11,440.11,437.24,437.96,149113.0,422.0235,422.0235,419.2714,419.9619,149113.0
2023-01-30 09:30:00,445.01,445.76,442.25,445.0,37115.0,426.7221,427.4413,424.0756,426.7125,37115.0
2023-01-30 09:40:00,444.79,445.99,443.6,443.63,15395.0,426.5112,427.6619,425.3701,425.3988,15395.0
2023-01-30 09:50:00,444.01,445.37,442.73,445.06,8835.0,425.7632,427.0673,424.5358,426.7701,8835.0
2023-01-30 10:00:00,445.45,446.23,444.94,445.89,14361.0,427.1441,427.892,426.655,427.566,14361.0
2023-01-30 10:10:00,445.9,448.65,444.46,448.18,30532.0,427.5756,430.2125,426.1947,429.7619,30532.0
2023-01-30 10:20:00,448.29,448.36,445.5,446.39,28549.0,429.8673,429.9345,427.192,428.0454,28549.0
2023-01-30 10:30:00,446.94,447.65,446.56,447.23,15315.0,428.5728,429.2536,428.2084,428.8509,15315.0
2023-01-30 10:40:00,447.23,447.72,443.63,444.03,23624.0,428.8509,429.3208,425.3988,425.7824,23624.0
2023-01-30 10:50:00,443.62,444.14,441.67,443.99,11710.0,425.3893,425.8879,423.5194,425.7441,11710.0
2023-01-30 11:00:00,443.83,443.84,441.37,441.94,21048.0,425.5906,425.6002,423.2317,423.7783,21048.0
2023-01-30 11:10:00,441.82,443.08,441.27,441.35,24159.0,423.6632,424.8715,423.1358,423.2125,24159.0
2023-01-30 11:20:00,441.2,441.47,439.24,439.5,32933.0,423.0687,423.3276,421.1893,421.4386,32933.0
2023-01-30 11:30:00,439.59,439.72,438.2,438.25,25788.0,421.5249,421.6495,420.192,420.2399,25788.0
2023-01-30 11:40:00,438.37,438.5,437.25,437.65,20135.0,420.355,420.4797,419.281,419.6646,20135.0
2023-01-30 11:50:00,437.52,438.03,436.49,438.03,17135.0,419.5399,420.029,418.5523,420.029,17135.0
2023-01-30 12:00:00,438.01,439.31,437.7,439.05,35711.0,420.0098,421.2564,419.7125,421.0071,35711.0
2023-01-30 12:10:00,439.12,441.23,439.12,440.8,22710.0,421.0742,423.0975,421.0742,422.6851,22710.0
2023-01-30 12:20:00,440.77,440.78,438.26,438.96,17896.0,422.6564,422.666,420.2495,420.9208,17896.0
2023-01-30 12:30:00,439.08,439.44,438.89,439.2,10483.0,421.0358,421.381,420.8536,421.1509,10483.0
2023-01-30 12:40:00,439.35,439.35,437.9,438.56,17722.0,421.2947,421.2947,419.9043,420.5372,17722.0
2023-01-30 12:50:00,438.34,438.36,437.16,437.65,14154.0,420.3262,420.3454,419.1947,419.6646,14154.0
2023-01-30 13:00:00,437.43,437.72,436.76,437.05,11202.0,419.4536,419.7317,418.8112,419.0893,11202.0
2023-01-30 13:10:00,436.81,439.6,436.62,439.03,18694.0,418.8591,421.5345,418.6769,420.9879,18694.0
2023-01-30 13:20:00,439.08,439.21,438.29,438.75,15211.0,421.0358,421.1605,420.2783,420.7194,15211.0
2023-01-30 13:30:00,438.71,438.79,438.02,438.64,10712.0,420.681,420.7578,420.0194,420.6139,10712.0
2023-01-30 13:40:00,438.77,439.64,438.74,439.51,12239.0,420.7386,421.5728,420.7098,421.4482,12239.0
2023-01-30 13:50:00,439.49,439.67,438.5,438.51,13918.0,421.429,421.6016,420.4797,420.4893,13918.0
2023-01-30 14:00:00,438.43,438.9,438.08,438.08,16954.0,420.4125,420.8632,420.0769,420.0769,16954.0
2023-01-30 14:10:00,438.14,439.58,437.87,439.33,12816.0,420.1345,421.5153,419.8756,421.2756,12816.0
2023-01-30 14:20:00,439.45,439.81,438.96,439.22,16680.0,421.3906,421.7358,420.9208,421.1701,16680.0
2023-01-30 14:30:00,439.31,439.61,438.76,439.55,16383.0,421.2564,421.5441,420.729,421.4865,16383.0
2023-01-30 14:40:00,439.62,441.15,439.6,441.09,23009.0,421.5536,423.0208,421.5345,422.9632,23009.0
2023-01-30 14:50:00,441.09,442.4,439.92,440.11,28164.0,422.9632,424.2194,421.8413,422.0235,28164.0
2023-01-30 15:00:00,440.11,440.28,438.43,438.56,17314.0,422.0235,422.1865,420.4125,420.5372,17314.0
2023-01-30 15:10:00,438.48,440.1,438.38,440.1,36530.0,420.4605,422.0139,420.3646,422.0139,36530.0
2023-01-30 15:20:00,440.09,440.27,439.11,439.67,27453.0,422.0043,422.1769,421.0646,421.6016,27453.0
2023-01-30 15:30:00,439.67,440.46,439.64,440.08,29438.0,421.6016,422.3591,421.5728,421.9947,29438.0
2023-01-30 15:40:00,440.11,440.11,438.04,438.92,48906.0,422.0235,422.0235,420.0386,420.8824,48906.0
2023-01-30 15:50:00,439.11,439.79,438.29,439.28,117079.0,421.0646,421.7167,420.2783,421.2276,117079.0
2023-01-31 09:30:00,441.42,441.85,435.63,437.66,42618.0,423.2797,423.692,417.7276,419.6742,42618.0
2023-01-31 09:40:00,437.65,439.97,437.02,439.03,29275.0,419.6646,421.8893,419.0605,420.9879,29275.0
2023-01-31 09:50:00,438.65,439.84,437.61,438.14,10166.0,420.6235,421.7646,419.6262,420.1345,10166.0
2023-01-31 10:00:00,438.24,439.5,437.44,438.56,26866.0,420.2304,421.4386,419.4632,420.5372,26866.0
2023-01-31 10:10:00,438.56,439.66,437.79,439.44,44517.0,420.5372,421.592,419.7988,421.381,44517.0
2023-01-31 10:20:00,439.22,439.52,437.57,437.57,10491.0,421.1701,421.4578,419.5879,419.5879,10491.0
2023-01-31 10:30:00,437.87,439.28,437.87,438.06,13277.0,419.8756,421.2276,419.8756,420.0577,13277.0
2023-01-31 10:40:00,438.17,439.5,438.17,439.48,15714.0,420.1632,421.4386,420.1632,421.4194,15714.0
2023-01-31 10:50:00,439.49,440.0,438.56,439.66,10780.0,421.429,421.918,420.5372,421.592,10780.0
2023-01-31 11:00:00,440.02,440.02,438.9,439.14,8289.0,421.9372,421.9372,420.8632,421.0934,8289.0
2023-01-31 11:10:00,439.08,440.05,438.55,439.39,10392.0,421.0358,421.966,420.5276,421.3331,10392.0
2023-01-31 11:20:00,439.44,439.84,439.26,439.43,5859.0,421.381,421.7646,421.2084,421.3714,5859.0
2023-01-31 11:30:00,439.95,442.19,439.95,441.8,26114.0,421.8701,424.018,421.8701,423.6441,26114.0
2023-01-31 11:40:00,441.8,443.15,441.8,442.56,16078.0,423.6441,424.9386,423.6441,424.3728,16078.0
2023-01-31 11:50:00,442.55,444.16,442.55,443.5,11737.0,424.3632,425.9071,424.3632,425.2742,11737.0
2023-01-31 12:00:00,443.61,443.62,442.02,442.66,10252.0,425.3797,425.3893,423.855,424.4687,10252.0
2023-01-31 12:10:00,442.52,443.84,441.83,443.67,14375.0,424.3345,425.6002,423.6728,425.4372,14375.0
2023-01-31 12:20:00,443.91,444.4,443.77,443.99,10626.0,425.6673,426.1372,425.5331,425.7441,10626.0
2023-01-31 12:30:00,443.83,445.07,443.7,444.88,9276.0,425.5906,426.7797,425.466,426.5975,9276.0
2023-01-31 12:40:00,444.91,445.15,444.12,444.27,8771.0,426.6262,426.8564,425.8687,426.0125,8771.0
2023-01-31 12:50:00,444.25,444.6,443.86,443.94,6971.0,425.9934,426.329,425.6194,425.6961,6971.0
2023-01-31 13:00:00,443.94,444.54,443.89,444.53,4618.0,425.6961,426.2715,425.6482,426.2619,4618.0
2023-01-31 13:10:00,444.61,444.7,443.87,444.01,14135.0,426.3386,426.4249,425.629,425.7632,14135.0
2023-01-31 13:20:00,444.02,445.42,444.01,444.7,9952.0,425.7728,427.1153,425.7632,426.4249,9952.0
2023-01-31 13:30:00,444.81,445.43,444.55,445.21,8817.0,426.5304,427.1249,426.281,426.9139,8817.0
2023-01-31 13:40:00,445.24,445.24,444.39,444.9,10481.0,426.9427,426.9427,426.1276,426.6167,10481.0
2023-01-31 13:50:00,444.94,445.0,444.67,444.77,3640.0,426.655,426.7125,426.3961,426.492,3640.0
2023-01-31 14:00:00,444.81,445.08,443.9,443.92,10184.0,426.5304,426.7893,425.6578,425.6769,10184.0
2023-01-31 14:10:00,443.96,444.04,443.29,443.29,8246.0,425.7153,425.792,425.0728,425.0728,8246.0
2023-01-31 14:20:00,443.63,443.82,442.95,443.73,5805.0,425.3988,425.581,424.7468,425.4947,5805.0
2023-01-31 14:30:00,443.76,443.76,442.89,443.63,16552.0,425.5235,425.5235,424.6893,425.3988,16552.0
2023-01-31 14:40:00,443.52,444.34,443.52,444.27,5574.0,425.2934,426.0797,425.2934,426.0125,5574.0
2023-01-31 14:50:00,444.35,445.08,444.34,445.0,9661.0,426.0893,426.7893,426.0797,426.7125,9661.0
2023-01-31 15:00:00,445.06,446.47,444.97,446.46,23949.0,426.7701,428.1221,426.6838,428.1125,23949.0
2023-01-31 15:10:00,446.43,446.76,446.05,446.49,24258.0,428.0838,428.4002,427.7194,428.1413,24258.0
2023-01-31 15:20:00,446.68,447.27,446.08,447.17,21306.0,428.3235,428.8893,427.7482,428.7934,21306.0
2023-01-31 15:30:00,447.16,447.73,446.21,446.79,19250.0,428.7838,429.3304,427.8728,428.429,19250.0
2023-01-31 15:40:00,446.8,447.25,446.47,446.96,26002.0,428.4386,428.8701,428.1221,428.592,26002.0
2023-01-31 15:50:00,446.89,448.07,446.7,448.04,87996.0,428.5249,429.6564,428.3427,429.6276,87996.0
2023-02-01 09:30:00,445.45,447.99,444.88,447.85,16789.0,427.1441,429.5797,426.5975,429.4454,16789.0
2023-02-01 09:40:00,447.94,449.02,447.2,447.98,6870.0,429.5317,430.5673,428.8221,429.5701,6870.0
2023-02-01 09:50:00,448.18,448.18,445.33,447.0,9638.0,429.7619,429.7619,427.029,428.6304,9638.0
2023-02-01 10:00:00,446.35,447.89,445.6,446.59,11411.0,428.0071,429.4838,427.2879,428.2372,11411.0
2023-02-01 10:10:00,446.49,446.89,445.29,445.71,7614.0,428.1413,428.5249,426.9906,427.3934,7614.0
2023-02-01 10:20:00,445.43,446.26,444.75,444.83,9986.0,427.1249,427.9208,426.4728,426.5495,9986.0
2023-02-01 10:30:00,445.09,446.75,445.02,445.43,8848.0,426.7988,428.3906,426.7317,427.1249,8848.0
2023-02-01 10:40:00,445.45,445.65,443.98,444.03,8859.0,427.1441,427.3358,425.7345,425.7824,8859.0
2023-02-01 10:50:00,443.86,444.54,443.17,443.84,7082.0,425.6194,426.2715,424.9578,425.6002,7082.0
2023-02-01 11:00:00,443.89,444.43,443.8,444.0,11457.0,425.6482,426.166,425.5619,425.7536,11457.0
2023-02-01 11:10:00,444.16,445.84,444.16,445.4,7468.0,425.9071,427.518,425.9071,427.0961,7468.0
2023-02-01 11:20:00,445.52,446.38,445.31,445.5,5481.0,427.2112,428.0358,427.0098,427.192,5481.0
2023-02-01 11:30:00,445.49,445.74,444.18,444.56,7379.0,427.1824,427.4221,425.9262,426.2906,7379.0
2023-02-01 11:40:00,444.47,444.47,443.59,443.59,5490.0,426.2043,426.2043,425.3605,425.3605,5490.0
2023-02-01 11:50:00,443.71,444.53,443.61,443.66,8622.0,425.4756,426.2619,425.3797,425.4276,8622.0
2023-02-01 12:00:00,443.39,444.07,443.26,443.41,3767.0,425.1687,425.8208,425.0441,425.1879,3767.0
2023-02-01 12:10:00,443.43,443.43,442.71,442.79,6345.0,425.2071,425.2071,424.5167,424.5934,6345.0
2023-02-01 12:20:00,442.7,443.66,442.5,443.5,6346.0,424.5071,425.4276,424.3153,425.2742,6346.0
2023-02-01 12:30:00,443.71,444.27,442.85,443.52,7337.0,425.4756,426.0125,424.6509,425.2934,7337.0
2023-02-01 12:40:00,443.31,444.34,443.31,443.81,3602.0,425.092,426.0797,425.092,425.5715,3602.0
2023-02-01 12:50:00,443.81,444.0,443.47,444.0,13341.0,425.5715,425.7536,425.2454,425.7536,13341.0
2023-02-01 13:00:00,444.08,444.16,443.58,443.7,6048.0,425.8304,425.9071,425.3509,425.466,6048.0
2023-02-01 13:10:00,443.82,443.82,443.0,443.37,9672.0,425.581,425.581,424.7947,425.1495,9672.0
2023-02-01 13:20:00,443.5,444.35,443.5,443.71,8037.0,425.2742,426.0893,425.2742,425.4756,8037.0
2023-02-01 13:30:00,443.85,445.15,443.85,444.64,3998.0,425.6098,426.8564,425.6098,426.3673,3998.0
2023-02-01 13:40:00,444.85,445.13,444.36,445.01,3514.0,426.5687,426.8372,426.0988,426.7221,3514.0
2023-02-01 13:50:00,445.03,445.42,444.76,445.32,5133.0,426.7413,427.1153,426.4824,427.0194,5133.0
2023-02-01 14:00:00,445.1,445.34,443.63,445.07,10320.0,426.8084,427.0386,425.3988,426.7797,10320.0
2023-02-01 14:10:00,445.18,445.25,443.67,443.94,6604.0,426.8852,426.9523,425.4372,425.6961,6604.0
2023-02-01 14:20:00,443.96,444.15,443.43,444.12,5788.0,425.7153,425.8975,425.2071,425.8687,5788.0
2023-02-01 14:30:00,444.31,446.48,443.24,446.48,10424.0,426.0509,428.1317,425.0249,428.1317,10424.0
2023-02-01 14:40:00,445.91,447.01,445.55,445.84,11078.0,427.5852,428.6399,427.2399,427.518,11078.0
2023-02-01 14:50:00,445.9,446.74,445.14,445.7,8781.0,427.5756,428.381,426.8468,427.3838,8781.0
2023-02-01 15:00:00,445.69,446.87,445.41,446.87,10851.0,427.3742,428.5057,427.1057,428.5057,10851.0
2023-02-01 15:10:00,446.82,446.85,445.85,446.69,16574.0,428.4578,428.4865,427.5276,428.3331,16574.0
2023-02-01 15:20:00,446.67,446.68,445.65,446.61,13129.0,428.3139,428.3235,427.3358,428.2564,13129.0
2023-02-01 15:30:00,446.73,447.68,446.29,447.22,21310.0,428.3715,429.2824,427.9495,428.8413,21310.0
2023-02-01 15:40:00,447.22,447.66,444.61,444.74,36905.0,428.8413,429.2632,426.3386,426.4632,36905.0
2023-02-01 15:50:00,444.64,444.64,442.12,442.67,81490.0,426.3673,426.3673,423.9509,424.4783,81490.0
2023-02-02 09:30:00,439.44,441.1,437.42,439.42,35297.0,421.381,422.9728,419.4441,421.3619,35297.0
2023-02-02 09:40:00,439.06,440.54,436.01,437.43,34828.0,421.0167,422.4358,418.092,419.4536,34828.0
2023-02-02 09:50:00,436.54,440.0,436.0,440.0,37640.0,418.6002,421.918,418.0824,421.918,37640.0
2023-02-02 10:00:00,440.43,441.19,438.66,438.78,16051.0,422.3304,423.0591,420.6331,420.7482,16051.0
2023-02-02 10:10:00,439.09,444.68,438.85,444.47,32883.0,421.0454,426.4057,420.8153,426.2043,32883.0
2023-02-02 10:20:00,444.51,444.53,441.82,442.33,17140.0,426.2427,426.2619,423.6632,424.1523,17140.0
2023-02-02 10:30:00,442.34,443.0,441.09,441.1,17454.0,424.1619,424.7947,422.9632,422.9728,17454.0
2023-02-02 10:40:00,441.19,441.76,440.55,440.86,12710.0,423.0591,423.6057,422.4454,422.7427,12710.0
2023-02-02 10:50:00,441.1,442.81,441.01,442.81,9135.0,422.9728,424.6125,422.8865,424.6125,9135.0
2023-02-02 11:00:00,442.26,443.6,441.38,443.0,13856.0,424.0851,425.3701,423.2413,424.7947,13856.0
2023-02-02 11:10:00,442.94,443.29,442.33,443.29,12959.0,424.7372,425.0728,424.1523,425.0728,12959.0
2023-02-02 11:20:00,443.16,444.15,443.04,443.23,16231.0,424.9482,425.8975,424.8331,425.0153,16231.0
2023-02-02 11:30:00,443.24,443.86,442.12,442.58,19048.0,425.0249,425.6194,423.9509,424.392,19048.0
2023-02-02 11:40:00,442.59,443.8,442.52,442.52,16505.0,424.4016,425.5619,424.3345,424.3345,16505.0
2023-02-02 11:50:00,442.63,442.63,441.61,441.63,5460.0,424.4399,424.4399,423.4619,423.481,5460.0
2023-02-02 12:00:00,441.37,441.54,440.61,440.61,7985.0,423.2317,423.3947,422.503,422.503,7985.0
2023-02-02 12:10:00,440.72,440.89,439.65,439.86,12671.0,422.6084,422.7714,421.5824,421.7838,12671.0
2023-02-02 12:20:00,439.79,441.26,439.79,441.21,6348.0,421.7167,423.1262,421.7167,423.0783,6348.0
2023-02-02 12:30:00,441.06,441.3,440.01,440.11,12350.0,422.9345,423.1646,421.9276,422.0235,12350.0
2023-02-02 12:40:00,440.0,440.1,438.85,439.5,15087.0,421.918,422.0139,420.8153,421.4386,15087.0
2023-02-02 12:50:00,439.3,440.07,439.17,439.67,14314.0,421.2468,421.9851,421.1221,421.6016,14314.0
2023-02-02 13:00:00,439.84,441.55,439.84,440.31,9343.0,421.7646,423.4043,421.7646,422.2153,9343.0
2023-02-02 13:10:00,440.46,442.09,440.46,442.09,7299.0,422.3591,423.9221,422.3591,423.9221,7299.0
2023-02-02 13:20:00,442.18,442.47,441.47,442.29,7137.0,424.0084,424.2865,423.3276,424.1139,7137.0
2023-02-02 13:30:00,442.17,443.33,441.8,443.33,12343.0,423.9988,425.1112,423.6441,425.1112,12343.0
2023-02-02 13:40:00,443.2,443.54,442.21,442.27,11511.0,424.9865,425.3125,424.0372,424.0947,11511.0
2023-02-02 13:50:00,442.13,442.13,441.07,441.55,10614.0,423.9605,423.9605,422.9441,423.4043,10614.0
2023-02-02 14:00:00,441.56,442.0,441.17,441.17,10502.0,423.4139,423.8358,423.0399,423.0399,10502.0
2023-02-02 14:10:00,441.27,441.46,439.93,440.32,10297.0,423.1358,423.318,421.8509,422.2249,10297.0
2023-02-02 14:20:00,440.17,440.41,439.78,440.14,7480.0,422.081,422.3112,421.7071,422.0523,7480.0
2023-02-02 14:30:00,440.06,440.52,439.69,439.88,10981.0,421.9756,422.4167,421.6208,421.803,10981.0
2023-02-02 14:40:00,440.08,441.03,439.88,440.87,7378.0,421.9947,422.9057,421.803,422.7523,7378.0
2023-02-02 14:50:00,440.87,441.0,440.05,440.36,14801.0,422.7523,422.8769,421.966,422.2632,14801.0
2023-02-02 15:00:00,440.47,441.66,440.15,440.78,22298.0,422.3687,423.5098,422.0619,422.666,22298.0
2023-02-02 15:10:00,440.78,441.45,440.48,441.38,10240.0,422.666,423.3084,422.3783,423.2413,10240.0
2023-02-02 15:20:00,441.31,442.24,441.27,442.24,9645.0,423.1742,424.066,423.1358,424.066,9645.0
2023-02-02 15:30:00,442.39,443.1,441.64,441.82,20028.0,424.2098,424.8906,423.4906,423.6632,20028.0
2023-02-02 15:40:00,441.7,442.65,440.97,442.25,35095.0,423.5482,424.4591,422.8482,424.0756,35095.0
2023-02-02 15:50:00,442.4,442.82,440.65,440.94,111253.0,424.2194,424.6221,422.5413,422.8194,111253.0
2023-02-03 09:30:00,451.0,454.46,448.01,451.79,85382.0,432.466,435.7838,429.5989,433.2235,85382.0
2023-02-03 09:40:00,451.46,453.18,448.96,448.96,35865.0,432.9071,434.5564,430.5098,430.5098,35865.0
2023-02-03 09:50:00,448.47,450.0,447.72,449.71,21177.0,430.0399,431.5071,429.3208,431.229,21177.0
2023-02-03 10:00:00,449.71,450.77,448.68,450.36,21084.0,431.229,432.2454,430.2413,431.8523,21084.0
2023-02-03 10:10:00,450.72,452.41,450.29,451.0,39962.0,432.1975,433.818,431.7852,432.466,39962.0
2023-02-03 10:20:00,450.91,450.91,449.3,449.35,10198.0,432.3797,432.3797,430.8358,430.8838,10198.0
2023-02-03 10:30:00,449.68,450.35,448.21,450.08,17961.0,431.2002,431.8427,429.7906,431.5838,17961.0
2023-02-03 10:40:00,449.88,451.79,449.52,451.02,18858.0,431.392,433.2235,431.0468,432.4852,18858.0
2023-02-03 10:50:00,450.85,451.92,450.33,451.08,9560.0,432.3221,433.3482,431.8235,432.5427,9560.0
2023-02-03 11:00:00,451.0,451.24,449.62,449.94,11029.0,432.466,432.6961,431.1427,431.4495,11029.0
2023-02-03 11:10:00,449.77,450.19,448.95,449.04,8971.0,431.2865,431.6893,430.5002,430.5865,8971.0
2023-02-03 11:20:00,449.28,449.49,447.16,447.72,10512.0,430.8167,431.018,428.7838,429.3208,10512.0
2023-02-03 11:30:00,447.55,448.02,445.8,445.84,9635.0,429.1578,429.6084,427.4797,427.518,9635.0
2023-02-03 11:40:00,445.74,446.33,445.27,445.46,15593.0,427.4221,427.9879,426.9715,427.1536,15593.0
2023-02-03 11:50:00,445.38,445.92,445.1,445.41,11235.0,427.0769,427.5947,426.8084,427.1057,11235.0
2023-02-03 12:00:00,445.43,445.93,444.51,444.69,12279.0,427.1249,427.6043,426.2427,426.4153,12279.0
2023-02-03 12:10:00,444.87,445.71,444.55,445.58,8211.0,426.5879,427.3934,426.281,427.2687,8211.0
2023-02-03 12:20:00,445.56,445.95,444.72,445.27,11178.0,427.2495,427.6235,426.4441,426.9715,11178.0
2023-02-03 12:30:00,445.17,446.11,444.97,445.91,11004.0,426.8756,427.7769,426.6838,427.5852,11004.0
2023-02-03 12:40:00,446.01,446.11,445.04,445.28,9031.0,427.681,427.7769,426.7509,426.981,9031.0
2023-02-03 12:50:00,445.41,446.72,445.03,446.05,14027.0,427.1057,428.3619,426.7413,427.7194,14027.0
2023-02-03 13:00:00,445.97,446.06,444.23,444.49,9323.0,427.6427,427.729,425.9742,426.2235,9323.0
2023-02-03 13:10:00,444.33,444.99,443.98,444.29,9894.0,426.0701,426.703,425.7345,426.0317,9894.0
2023-02-03 13:20:00,444.47,445.34,444.33,444.63,10705.0,426.2043,427.0386,426.0701,426.3578,10705.0
2023-02-03 13:30:00,444.11,445.51,444.06,445.18,10562.0,425.8591,427.2016,425.8112,426.8852,10562.0
2023-02-03 13:40:00,444.79,444.87,444.15,444.48,7914.0,426.5112,426.5879,425.8975,426.2139,7914.0
2023-02-03 13:50:00,444.43,445.11,444.24,444.76,10340.0,426.166,426.818,425.9838,426.4824,10340.0
2023-02-03 14:00:00,444.76,445.22,444.26,444.26,12247.0,426.4824,426.9235,426.003,426.003,12247.0
2023-02-03 14:10:00,444.28,444.72,443.41,443.41,11979.0,426.0221,426.4441,425.1879,425.1879,11979.0
2023-02-03 14:20:00,443.68,443.98,442.7,443.84,13916.0,425.4468,425.7345,424.5071,425.6002,13916.0
2023-02-03 14:30:00,443.64,444.73,443.43,444.73,16905.0,425.4084,426.4536,425.2071,426.4536,16905.0
2023-02-03 14:40:00,444.47,445.0,443.99,444.04,6766.0,426.2043,426.7125,425.7441,425.792,6766.0
2023-02-03 14:50:00,444.25,444.26,443.66,443.87,7843.0,425.9934,426.003,425.4276,425.629,7843.0
2023-02-03 15:00:00,443.74,443.88,442.65,443.24,14409.0,425.5043,425.6386,424.4591,425.0249,14409.0
2023-02-03 15:10:00,443.09,443.25,441.89,442.02,18645.0,424.881,425.0345,423.7304,423.855,18645.0
2023-02-03 15:20:00,442.12,442.67,441.68,442.33,20993.0,423.9509,424.4783,423.529,424.1523,20993.0
2023-02-03 15:30:00,442.12,442.7,441.47,441.65,32548.0,423.9509,424.5071,423.3276,423.5002,32548.0
2023-02-03 15:40:00,441.52,441.96,440.91,440.98,34889.0,423.3756,423.7975,422.7906,422.8578,34889.0
2023-02-03 15:50:00,440.97,441.53,440.02,440.28,113366.0,422.8482,423.3851,421.9372,422.1865,113366.0
2023-02-06 09:30:00,443.07,449.46,442.97,448.33,53197.0,424.8619,430.9893,424.766,429.9057,53197.0
2023-02-06 09:40:00,448.32,453.74,446.9,452.74,41869.0,429.8961,435.0934,428.5345,434.1345,41869.0
2023-02-06 09:50:00,452.63,452.63,448.61,448.76,16489.0,434.029,434.029,430.1742,430.318,16489.0
2023-02-06 10:00:00,448.54,448.56,447.44,447.85,16571.0,430.1071,430.1262,429.0523,429.4454,16571.0
2023-02-06 10:10:00,447.77,448.91,447.44,448.12,18782.0,429.3687,430.4619,429.0523,429.7043,18782.0
2023-02-06 10:20:00,448.14,448.55,447.32,448.0,9212.0,429.7235,430.1167,428.9372,429.5893,9212.0
2023-02-06 10:30:00,447.77,448.22,446.0,447.86,29203.0,429.3687,429.8002,427.6715,429.455,29203.0
2023-02-06 10:40:00,447.86,449.61,447.79,449.41,16846.0,429.455,431.1331,429.3879,430.9413,16846.0
2023-02-06 10:50:00,449.13,451.78,449.13,449.42,25528.0,430.6728,433.2139,430.6728,430.9509,25528.0
2023-02-06 11:00:00,449.9,452.24,449.9,451.47,23849.0,431.4112,433.655,431.4112,432.9167,23849.0
2023-02-06 11:10:00,451.49,451.82,450.0,450.48,15739.0,432.9358,433.2523,431.5071,431.9673,15739.0
2023-02-06 11:20:00,450.5,451.22,450.18,450.39,12978.0,431.9865,432.6769,431.6797,431.881,12978.0
2023-02-06 11:30:00,450.39,450.5,449.38,449.53,9987.0,431.881,431.9865,430.9125,431.0564,9987.0
2023-02-06 11:40:00,449.52,449.73,449.34,449.64,9508.0,431.0468,431.2482,430.8742,431.1619,9508.0
2023-02-06 11:50:00,449.67,451.38,449.11,449.38,29066.0,431.1906,432.8304,430.6536,430.9125,29066.0
2023-02-06 12:00:00,449.38,449.92,448.34,449.02,6813.0,430.9125,431.4304,429.9153,430.5673,6813.0
2023-02-06 12:10:00,448.79,449.82,448.18,448.52,9309.0,430.3468,431.3345,429.7619,430.0879,9309.0
2023-02-06 12:20:00,448.63,448.93,448.17,448.76,7345.0,430.1934,430.481,429.7523,430.318,7345.0
2023-02-06 12:30:00,448.81,450.23,448.47,450.13,13480.0,430.366,431.7276,430.0399,431.6317,13480.0
2023-02-06 12:40:00,450.13,450.42,449.02,449.26,12782.0,431.6317,431.9098,430.5673,430.7975,12782.0
2023-02-06 12:50:00,449.62,450.18,449.25,449.87,5096.0,431.1427,431.6797,430.7879,431.3824,5096.0
2023-02-06 13:00:00,449.83,449.95,449.19,449.94,10766.0,431.3441,431.4591,430.7304,431.4495,10766.0
2023-02-06 13:10:00,450.29,450.3,449.31,449.51,11192.0,431.7852,431.7947,430.8454,431.0372,11192.0
2023-02-06 13:20:00,449.36,449.71,449.16,449.53,17526.0,430.8934,431.229,430.7016,431.0564,17526.0
2023-02-06 13:30:00,449.53,450.3,449.24,449.34,12941.0,431.0564,431.7947,430.7783,430.8742,12941.0
2023-02-06 13:40:00,449.39,449.39,448.75,448.97,5531.0,430.9221,430.9221,430.3084,430.5194,5531.0
2023-02-06 13:50:00,448.75,448.95,448.14,448.18,9102.0,430.3084,430.5002,429.7235,429.7619,9102.0
2023-02-06 14:00:00,448.18,448.72,447.53,447.82,9303.0,429.7619,430.2797,429.1386,429.4167,9303.0
2023-02-06 14:10:00,447.93,448.46,447.55,447.74,20362.0,429.5221,430.0304,429.1578,429.3399,20362.0
2023-02-06 14:20:00,447.75,448.12,446.74,447.9,16468.0,429.3495,429.7043,428.381,429.4934,16468.0
2023-02-06 14:30:00,447.73,448.71,447.73,448.71,6534.0,429.3304,430.2701,429.3304,430.2701,6534.0
2023-02-06 14:40:00,448.86,449.22,448.54,448.82,10177.0,430.4139,430.7591,430.1071,430.3756,10177.0
2023-02-06 14:50:00,448.9,449.01,448.17,448.26,17352.0,430.4523,430.5578,429.7523,429.8386,17352.0
2023-02-06 15:00:00,448.22,448.22,447.0,447.86,10692.0,429.8002,429.8002,428.6304,429.455,10692.0
2023-02-06 15:10:00,447.76,447.99,446.8,447.12,11372.0,429.3591,429.5797,428.4386,428.7454,11372.0
2023-02-06 15:20:00,447.19,447.66,446.46,446.56,17021.0,428.8125,429.2632,428.1125,428.2084,17021.0
2023-02-06 15:30:00,446.44,449.01,446.29,449.0,23482.0,428.0934,430.5578,427.9495,430.5482,23482.0
2023-02-06 15:40:00,448.92,449.93,448.79,449.05,45336.0,430.4715,431.4399,430.3468,430.5961,45336.0
2023-02-06 15:50:00,449.05,449.36,448.54,448.72,75421.0,430.5961,430.8934,430.1071,430.2797,75421.0
2023-02-07 09:30:00,448.0,449.79,446.12,447.43,21478.0,429.5893,431.3057,427.7865,429.0427,21478.0
2023-02-07 09:40:00,447.15,447.38,444.5,444.5,9288.0,428.7742,428.9947,426.2331,426.2331,9288.0
2023-02-07 09:50:00,443.95,446.03,443.5,446.03,7103.0,425.7057,427.7002,425.2742,427.7002,7103.0
2023-02-07 10:00:00,446.46,446.65,445.17,445.77,18861.0,428.1125,428.2947,426.8756,427.4509,18861.0
2023-02-07 10:10:00,446.43,446.53,443.49,443.63,12217.0,428.0838,428.1797,425.2646,425.3988,12217.0
2023-02-07 10:20:00,443.71,446.57,443.65,446.56,25381.0,425.4756,428.218,425.418,428.2084,25381.0
2023-02-07 10:30:00,446.24,446.33,444.72,444.97,12174.0,427.9016,427.9879,426.4441,426.6838,12174.0
2023-02-07 10:40:00,445.13,445.93,444.63,445.58,5965.0,426.8372,427.6043,426.3578,427.2687,5965.0
2023-02-07 10:50:00,445.55,445.72,444.02,444.56,8189.0,427.2399,427.403,425.7728,426.2906,8189.0
2023-02-07 11:00:00,444.13,445.83,443.74,445.22,5968.0,425.8783,427.5084,425.5043,426.9235,5968.0
2023-02-07 11:10:00,445.36,445.45,444.02,444.05,5306.0,427.0578,427.1441,425.7728,425.8016,5306.0
2023-02-07 11:20:00,444.31,445.08,444.03,445.08,5916.0,426.0509,426.7893,425.7824,426.7893,5916.0
2023-02-07 11:30:00,444.67,446.8,444.5,446.62,10374.0,426.3961,428.4386,426.2331,428.266,10374.0
2023-02-07 11:40:00,446.55,447.28,446.52,447.14,9202.0,428.1988,428.8989,428.1701,428.7646,9202.0
2023-02-07 11:50:00,446.99,447.12,446.56,447.04,11550.0,428.6208,428.7454,428.2084,428.6687,11550.0
2023-02-07 12:00:00,447.25,448.16,447.25,447.84,21820.0,428.8701,429.7427,428.8701,429.4358,21820.0
2023-02-07 12:10:00,447.78,448.35,447.78,448.18,5704.0,429.3783,429.9249,429.3783,429.7619,5704.0
2023-02-07 12:20:00,448.2,448.58,447.65,448.42,7916.0,429.781,430.1454,429.2536,429.992,7916.0
2023-02-07 12:30:00,448.62,449.57,448.54,449.34,9501.0,430.1838,431.0947,430.1071,430.8742,9501.0
2023-02-07 12:40:00,449.66,451.64,449.63,451.08,16985.0,431.181,433.0797,431.1523,432.5427,16985.0
2023-02-07 12:50:00,450.91,452.25,450.3,450.84,8639.0,432.3797,433.6646,431.7947,432.3126,8639.0
2023-02-07 13:00:00,451.19,452.51,450.96,452.37,14270.0,432.6482,433.9139,432.4276,433.7797,14270.0
2023-02-07 13:10:00,452.25,452.9,451.51,452.05,30136.0,433.6646,434.2879,432.955,433.4728,30136.0
2023-02-07 13:20:00,451.85,452.0,450.05,450.37,16541.0,433.281,433.4249,431.555,431.8619,16541.0
2023-02-07 13:30:00,450.2,450.67,449.05,450.61,32198.0,431.6989,432.1495,430.5961,432.092,32198.0
2023-02-07 13:40:00,450.73,451.08,449.65,450.2,16659.0,432.2071,432.5427,431.1715,431.6989,16659.0
2023-02-07 13:50:00,449.94,450.91,449.7,450.52,17104.0,431.4495,432.3797,431.2194,432.0057,17104.0
2023-02-07 14:00:00,450.63,452.06,450.44,451.81,5856.0,432.1112,433.4824,431.929,433.2427,5856.0
2023-02-07 14:10:00,451.82,452.08,451.26,451.9,8292.0,433.2523,433.5016,432.7153,433.329,8292.0
2023-02-07 14:20:00,451.74,452.5,451.28,451.93,16252.0,433.1756,433.9043,432.7345,433.3578,16252.0
2023-02-07 14:30:00,451.77,452.8,451.72,451.89,14463.0,433.2043,434.192,433.1564,433.3194,14463.0
2023-02-07 14:40:00,452.18,452.57,450.92,450.94,10520.0,433.5975,433.9715,432.3893,432.4084,10520.0
2023-02-07 14:50:00,450.97,452.12,450.68,451.95,4592.0,432.4372,433.5399,432.1591,433.3769,4592.0
2023-02-07 15:00:00,451.81,452.56,450.43,450.67,38990.0,433.2427,433.9619,431.9194,432.1495,38990.0
2023-02-07 15:10:00,450.89,453.39,450.79,453.14,36649.0,432.3605,434.7578,432.2646,434.518,36649.0
2023-02-07 15:20:00,452.99,453.3,452.04,452.93,9121.0,434.3742,434.6715,433.4632,434.3167,9121.0
2023-02-07 15:30:00,452.96,454.13,452.08,453.94,23779.0,434.3454,435.4673,433.5016,435.2852,23779.0
2023-02-07 15:40:00,454.05,454.07,453.24,453.46,29406.0,435.3906,435.4098,434.6139,434.8249,29406.0
2023-02-07 15:50:00,453.56,453.65,451.84,452.13,86822.0,434.9208,435.0071,433.2715,433.5495,86822.0
2023-02-08 09:30:00,451.0,456.72,451.0,454.63,33811.0,432.466,437.9509,432.466,435.9468,33811.0
2023-02-08 09:40:00,454.48,454.99,453.15,453.29,20552.0,435.803,436.292,434.5276,434.6619,20552.0
2023-02-08 09:50:00,453.78,454.93,453.78,454.54,5833.0,435.1317,436.2345,435.1317,435.8605,5833.0
2023-02-08 10:00:00,454.31,454.63,451.4,451.4,9102.0,435.6399,435.9468,432.8495,432.8495,9102.0
2023-02-08 10:10:00,451.35,452.44,450.35,451.75,5925.0,432.8016,433.8468,431.8427,433.1852,5925.0
2023-02-08 10:20:00,452.05,454.88,452.03,453.87,28657.0,433.4728,436.1865,433.4536,435.218,28657.0
2023-02-08 10:30:00,454.22,455.22,453.35,453.4,6228.0,435.5536,436.5126,434.7194,434.7673,6228.0
2023-02-08 10:40:00,453.41,453.67,452.77,453.0,5608.0,434.7769,435.0263,434.1632,434.3838,5608.0
2023-02-08 10:50:00,453.16,454.11,452.75,454.11,7299.0,434.5372,435.4482,434.1441,435.4482,7299.0
2023-02-08 11:00:00,454.03,454.9,454.02,454.73,3371.0,435.3715,436.2057,435.3619,436.0427,3371.0
2023-02-08 11:10:00,454.74,454.74,452.81,452.98,4287.0,436.0523,436.0523,434.2016,434.3646,4287.0
2023-02-08 11:20:00,453.1,454.0,452.82,453.75,14563.0,434.4797,435.3427,434.2112,435.103,14563.0
2023-02-08 11:30:00,453.68,454.25,453.4,453.4,5513.0,435.0358,435.5824,434.7673,434.7673,5513.0
2023-02-08 11:40:00,453.47,454.93,453.25,454.61,16801.0,434.8345,436.2345,434.6235,435.9276,16801.0
2023-02-08 11:50:00,454.6,455.61,454.4,454.96,10324.0,435.918,436.8865,435.7263,436.2632,10324.0
2023-02-08 12:00:00,455.29,455.52,454.4,454.57,4805.0,436.5797,436.8002,435.7263,435.8893,4805.0
2023-02-08 12:10:00,454.4,454.74,454.0,454.66,5328.0,435.7263,436.0523,435.3427,435.9756,5328.0
2023-02-08 12:20:00,454.58,455.44,454.57,454.99,9676.0,435.8989,436.7235,435.8893,436.292,9676.0
2023-02-08 12:30:00,455.05,455.35,454.0,454.03,10687.0,436.3495,436.6372,435.3427,435.3715,10687.0
2023-02-08 12:40:00,454.04,455.0,453.97,455.0,3940.0,435.381,436.3016,435.3139,436.3016,3940.0
2023-02-08 12:50:00,455.22,455.62,455.02,455.33,13098.0,436.5126,436.8961,436.3208,436.618,13098.0
2023-02-08 13:00:00,455.46,455.67,454.61,455.39,9449.0,436.7427,436.9441,435.9276,436.6756,9449.0
2023-02-08 13:10:00,455.35,456.31,455.32,456.22,12083.0,436.6372,437.5578,436.6084,437.4715,12083.0
2023-02-08 13:20:00,456.21,456.89,455.55,455.55,14190.0,437.4619,438.1139,436.829,436.829,14190.0
2023-02-08 13:30:00,455.68,456.44,455.09,455.91,12751.0,436.9536,437.6824,436.3879,437.1742,12751.0
2023-02-08 13:40:00,455.91,455.93,455.15,455.76,5005.0,437.1742,437.1934,436.4454,437.0304,5005.0
2023-02-08 13:50:00,455.9,456.08,454.93,454.93,8011.0,437.1646,437.3372,436.2345,436.2345,8011.0
2023-02-08 14:00:00,454.92,455.65,454.39,455.25,8376.0,436.2249,436.9249,435.7167,436.5413,8376.0
2023-02-08 14:10:00,455.14,456.47,455.01,455.94,13669.0,436.4358,437.7112,436.3112,437.203,13669.0
2023-02-08 14:20:00,455.73,455.9,455.28,455.89,11579.0,437.0016,437.1646,436.5701,437.155,11579.0
2023-02-08 14:30:00,455.77,456.15,455.52,456.14,12104.0,437.04,437.4043,436.8002,437.3947,12104.0
2023-02-08 14:40:00,456.04,456.17,454.92,455.15,17148.0,437.2989,437.4235,436.2249,436.4454,17148.0
2023-02-08 14:50:00,455.27,456.08,455.09,455.97,16930.0,436.5605,437.3372,436.3879,437.2317,16930.0
2023-02-08 15:00:00,455.93,456.08,454.87,455.46,10394.0,437.1934,437.3372,436.1769,436.7427,10394.0
2023-02-08 15:10:00,455.49,455.85,454.91,455.39,13282.0,436.7715,437.1167,436.2153,436.6756,13282.0
2023-02-08 15:20:00,455.54,456.0,455.21,455.59,16623.0,436.8194,437.2605,436.503,436.8673,16623.0
2023-02-08 15:30:00,455.56,456.38,455.43,456.22,35423.0,436.8386,437.6249,436.7139,437.4715,35423.0
2023-02-08 15:40:00,456.22,456.35,455.35,455.57,32528.0,437.4715,437.5961,436.6372,436.8482,32528.0
2023-02-08 15:50:00,455.32,456.68,455.05,456.04,75062.0,436.6084,437.9126,436.3495,437.2989,75062.0
2023-02-09 09:30:00,455.81,458.4,455.81,458.4,29995.0,437.0783,439.5619,437.0783,439.5619,29995.0
2023-02-09 09:40:00,458.31,458.72,456.14,458.48,17415.0,439.4756,439.8687,437.3947,439.6386,17415.0
2023-02-09 09:50:00,458.59,459.4,457.91,458.48,23613.0,439.7441,440.5208,439.092,439.6386,23613.0
2023-02-09 10:00:00,458.91,459.39,457.97,459.28,12725.0,440.0509,440.5112,439.1495,440.4057,12725.0
2023-02-09 10:10:00,459.14,460.62,459.1,459.5,13133.0,440.2715,441.6906,440.2331,440.6167,13133.0
2023-02-09 10:20:00,459.34,460.61,459.14,460.13,24459.0,440.4632,441.681,440.2715,441.2208,24459.0
2023-02-09 10:30:00,460.23,461.92,460.13,460.29,13006.0,441.3167,442.9372,441.2208,441.3742,13006.0
2023-02-09 10:40:00,459.98,461.23,459.65,460.47,4354.0,441.0769,442.2756,440.7605,441.5468,4354.0
2023-02-09 10:50:00,460.56,461.49,460.29,461.24,9018.0,441.6331,442.5249,441.3742,442.2852,9018.0
2023-02-09 11:00:00,460.83,460.83,458.88,459.58,6805.0,441.892,441.892,440.0221,440.6934,6805.0
2023-02-09 11:10:00,459.75,460.51,459.18,460.44,9836.0,440.8564,441.5852,440.3098,441.518,9836.0
2023-02-09 11:20:00,460.4,460.4,458.95,459.59,13422.0,441.4797,441.4797,440.0893,440.703,13422.0
2023-02-09 11:30:00,459.66,460.3,459.2,459.46,10461.0,440.7701,441.3838,440.329,440.5783,10461.0
2023-02-09 11:40:00,459.51,459.67,457.98,458.63,13518.0,440.6263,440.7797,439.1591,439.7824,13518.0
2023-02-09 11:50:00,458.8,459.06,457.97,457.98,9570.0,439.9454,440.1947,439.1495,439.1591,9570.0
2023-02-09 12:00:00,457.84,458.13,457.1,457.58,6505.0,439.0249,439.303,438.3153,438.7756,6505.0
2023-02-09 12:10:00,457.39,457.45,456.24,457.15,19581.0,438.5934,438.6509,437.4906,438.3632,19581.0
2023-02-09 12:20:00,457.2,458.47,457.18,457.85,16703.0,438.4112,439.629,438.392,439.0345,16703.0
2023-02-09 12:30:00,457.91,458.13,456.51,457.51,13375.0,439.092,439.303,437.7495,438.7084,13375.0
2023-02-09 12:40:00,457.04,457.77,456.77,456.81,9228.0,438.2578,438.9578,437.9989,438.0372,9228.0
2023-02-09 12:50:00,456.9,457.2,455.9,455.9,9362.0,438.1235,438.4112,437.1646,437.1646,9362.0
2023-02-09 13:00:00,455.81,456.48,455.0,455.21,19945.0,437.0783,437.7208,436.3016,436.503,19945.0
2023-02-09 13:10:00,454.93,455.37,454.7,455.27,5097.0,436.2345,436.6564,436.0139,436.5605,5097.0
2023-02-09 13:20:00,455.2,455.3,454.63,454.84,6857.0,436.4934,436.5893,435.9468,436.1482,6857.0
2023-02-09 13:30:00,454.73,456.27,454.71,456.06,12043.0,436.0427,437.5194,436.0235,437.318,12043.0
2023-02-09 13:40:00,456.07,456.59,455.88,456.53,9581.0,437.3276,437.8263,437.1454,437.7687,9581.0
2023-02-09 13:50:00,456.76,456.85,455.6,456.52,8297.0,437.9893,438.0756,436.8769,437.7591,8297.0
2023-02-09 14:00:00,456.25,456.59,455.56,455.56,7681.0,437.5002,437.8263,436.8386,436.8386,7681.0
2023-02-09 14:10:00,455.35,455.65,454.78,455.0,12102.0,436.6372,436.9249,436.0906,436.3016,12102.0
2023-02-09 14:20:00,454.89,455.62,454.84,455.54,11527.0,436.1961,436.8961,436.1482,436.8194,11527.0
2023-02-09 14:30:00,455.48,456.03,455.33,455.54,8212.0,436.7619,437.2893,436.618,436.8194,8212.0
2023-02-09 14:40:00,455.52,455.53,454.83,455.33,8494.0,436.8002,436.8098,436.1386,436.618,8494.0
2023-02-09 14:50:00,455.34,455.57,454.85,455.19,6273.0,436.6276,436.8482,436.1578,436.4838,6273.0
2023-02-09 15:00:00,454.93,455.01,453.53,454.13,14725.0,436.2345,436.3112,434.892,435.4673,14725.0
2023-02-09 15:10:00,454.21,454.31,452.89,453.22,12764.0,435.5441,435.6399,434.2783,434.5947,12764.0
2023-02-09 15:20:00,453.11,453.31,452.56,453.01,15229.0,434.4893,434.681,433.9619,434.3934,15229.0
2023-02-09 15:30:00,452.91,453.9,452.4,453.66,13630.0,434.2975,435.2468,433.8084,435.0167,13630.0
2023-02-09 15:40:00,453.69,454.82,453.44,454.82,19905.0,435.0454,436.129,434.8057,436.129,19905.0
2023-02-09 15:50:00,454.83,455.54,453.58,453.85,44177.0,436.1386,436.8194,434.9399,435.1989,44177.0
2023-02-10 09:30:00,457.12,459.5,457.12,457.64,15570.0,438.3345,440.6167,438.3345,438.8331,15570.0
2023-02-10 09:40:00,458.06,458.43,456.43,458.04,11524.0,439.2358,439.5906,437.6728,439.2167,11524.0
2023-02-10 09:50:00,458.25,459.23,458.01,459.15,7391.0,439.418,440.3578,439.1879,440.281,7391.0
2023-02-10 10:00:00,459.08,460.51,458.01,459.73,17386.0,440.2139,441.5852,439.1879,440.8372,17386.0
2023-02-10 10:10:00,459.96,460.65,459.5,459.92,8809.0,441.0578,441.7194,440.6167,441.0194,8809.0
2023-02-10 10:20:00,460.01,461.02,459.96,460.86,7512.0,441.1057,442.0742,441.0578,441.9208,7512.0
2023-02-10 10:30:00,460.58,462.0,460.36,460.88,9167.0,441.6523,443.0139,441.4413,441.94,9167.0
2023-02-10 10:40:00,460.88,461.82,460.65,461.79,8063.0,441.94,442.8413,441.7194,442.8126,8063.0
2023-02-10 10:50:00,461.61,462.0,461.22,461.9,7308.0,442.64,443.0139,442.266,442.918,7308.0
2023-02-10 11:00:00,461.97,462.87,461.72,462.65,14383.0,442.9852,443.8482,442.7454,443.6372,14383.0
2023-02-10 11:10:00,462.66,462.87,461.96,462.29,7273.0,443.6468,443.8482,442.9756,443.292,7273.0
2023-02-10 11:20:00,462.81,463.15,462.21,462.73,8000.0,443.7906,444.1167,443.2153,443.7139,8000.0
2023-02-10 11:30:00,462.66,462.66,461.97,462.23,3830.0,443.6468,443.6468,442.9852,443.2345,3830.0
2023-02-10 11:40:00,462.1,462.1,461.5,461.55,8494.0,443.1098,443.1098,442.5345,442.5824,8494.0
2023-02-10 11:50:00,461.35,462.59,461.34,462.57,8761.0,442.3906,443.5797,442.381,443.5605,8761.0
2023-02-10 12:00:00,462.81,463.8,462.64,463.26,6960.0,443.7906,444.74,443.6276,444.2221,6960.0
2023-02-10 12:10:00,463.15,463.25,462.66,463.16,9932.0,444.1167,444.2126,443.6468,444.1263,9932.0
2023-02-10 12:20:00,463.25,463.5,462.77,463.24,12743.0,444.2126,444.4523,443.7523,444.203,12743.0
2023-02-10 12:30:00,463.51,464.21,463.14,463.26,9218.0,444.4619,445.1331,444.1071,444.2221,9218.0
2023-02-10 12:40:00,463.1,463.18,462.23,462.7,5548.0,444.0687,444.1454,443.2345,443.6852,5548.0
2023-02-10 12:50:00,462.91,463.28,462.66,462.97,9421.0,443.8865,444.2413,443.6468,443.9441,9421.0
2023-02-10 13:00:00,462.88,462.98,461.5,461.68,15610.0,443.8578,443.9537,442.5345,442.7071,15610.0
2023-02-10 13:10:00,461.57,462.14,460.52,460.85,18912.0,442.6016,443.1482,441.5947,441.9112,18912.0
2023-02-10 13:20:00,460.84,460.97,459.7,459.7,12924.0,441.9016,442.0263,440.8084,440.8084,12924.0
2023-02-10 13:30:00,459.54,461.57,459.48,461.23,10173.0,440.655,442.6016,440.5975,442.2756,10173.0
2023-02-10 13:40:00,461.6,462.06,461.28,462.06,6209.0,442.6304,443.0715,442.3235,443.0715,6209.0
2023-02-10 13:50:00,461.9,462.51,461.86,462.21,10658.0,442.918,443.503,442.8797,443.2153,10658.0
2023-02-10 14:00:00,461.89,461.89,461.11,461.33,4090.0,442.9084,442.9084,442.1605,442.3715,4090.0
2023-02-10 14:10:00,461.32,461.98,461.09,461.94,5446.0,442.3619,442.9947,442.1413,442.9564,5446.0
2023-02-10 14:20:00,461.96,461.98,461.2,461.38,7324.0,442.9756,442.9947,442.2468,442.4194,7324.0
2023-02-10 14:30:00,461.2,462.43,461.14,462.38,12803.0,442.2468,443.4263,442.1893,443.3783,12803.0
2023-02-10 14:40:00,462.5,463.0,462.07,462.59,11634.0,443.4934,443.9728,443.081,443.5797,11634.0
2023-02-10 14:50:00,462.59,463.23,462.46,463.12,8499.0,443.5797,444.1934,443.455,444.0879,8499.0
2023-02-10 15:00:00,463.21,464.32,463.06,464.08,11767.0,444.1742,445.2386,444.0304,445.0084,11767.0
2023-02-10 15:10:00,464.01,464.33,463.04,463.87,13544.0,444.9413,445.2482,444.0112,444.8071,13544.0
2023-02-10 15:20:00,463.66,463.78,463.29,463.74,12767.0,444.6057,444.7208,444.2509,444.6824,12767.0
2023-02-10 15:30:00,463.54,463.68,462.86,463.05,17452.0,444.4906,444.6249,443.8386,444.0208,17452.0
2023-02-10 15:40:00,463.06,463.63,462.18,463.62,30122.0,444.0304,444.5769,443.1865,444.5674,30122.0
2023-02-10 15:50:00,463.7,463.9,463.38,463.7,71423.0,444.6441,444.8358,444.3372,444.6441,71423.0
2023-02-13 09:30:00,467.81,470.99,467.46,467.46,35739.0,448.5852,451.6345,448.2495,448.2495,35739.0
2023-02-13 09:40:00,467.41,468.97,465.2,465.45,21582.0,448.2016,449.6975,446.0824,446.3221,21582.0
2023-02-13 09:50:00,465.27,465.3,461.91,463.41,12736.0,446.1495,446.1783,442.9276,444.366,12736.0
2023-02-13 10:00:00,463.1,466.28,463.1,466.12,10521.0,444.0687,447.118,444.0687,446.9646,10521.0
2023-02-13 10:10:00,465.77,465.83,464.05,465.24,5332.0,446.629,446.6865,444.9797,446.1208,5332.0
2023-02-13 10:20:00,465.34,466.1,465.18,465.87,5785.0,446.2167,446.9454,446.0632,446.7249,5785.0
2023-02-13 10:30:00,465.84,465.98,464.74,465.6,15044.0,446.6961,446.8304,445.6413,446.466,15044.0
2023-02-13 10:40:00,466.09,466.19,464.43,464.67,6686.0,446.9358,447.0317,445.3441,445.5742,6686.0
2023-02-13 10:50:00,464.78,464.9,463.85,464.9,5767.0,445.6797,445.7947,444.7879,445.7947,5767.0
2023-02-13 11:00:00,464.74,464.74,463.24,463.25,4514.0,445.6413,445.6413,444.203,444.2126,4514.0
2023-02-13 11:10:00,463.24,463.24,462.45,462.87,5205.0,444.203,444.203,443.4454,443.8482,5205.0
2023-02-13 11:20:00,462.86,462.96,462.2,462.81,8554.0,443.8386,443.9345,443.2057,443.7906,8554.0
2023-02-13 11:30:00,462.67,463.16,461.69,462.65,15646.0,443.6564,444.1263,442.7167,443.6372,15646.0
2023-02-13 11:40:00,462.55,463.44,462.46,462.56,6185.0,443.5413,444.3947,443.455,443.5509,6185.0
2023-02-13 11:50:00,462.86,462.86,461.26,461.46,19819.0,443.8386,443.8386,442.3043,442.4961,19819.0
2023-02-13 12:00:00,461.3,461.37,460.59,461.14,21006.0,442.3427,442.4098,441.6619,442.1893,21006.0
2023-02-13 12:10:00,460.9,462.3,460.72,461.74,7553.0,441.9591,443.3016,441.7865,442.7646,7553.0
2023-02-13 12:20:00,461.93,462.18,460.17,460.42,24214.0,442.9468,443.1865,441.2591,441.4989,24214.0
2023-02-13 12:30:00,460.4,461.23,458.99,461.21,20009.0,441.4797,442.2756,440.1276,442.2564,20009.0
2023-02-13 12:40:00,461.23,462.87,461.22,462.25,2134.0,442.2756,443.8482,442.266,443.2537,2134.0
2023-02-13 12:50:00,462.29,462.29,461.74,462.15,1907.0,443.292,443.292,442.7646,443.1578,1907.0
2023-02-13 13:00:00,462.1,462.79,461.39,462.76,6385.0,443.1098,443.7715,442.429,443.7427,6385.0
2023-02-13 13:10:00,462.8,463.59,462.51,463.1,7735.0,443.781,444.5386,443.503,444.0687,7735.0
2023-02-13 13:20:00,463.0,463.0,462.22,462.61,3100.0,443.9728,443.9728,443.2249,443.5989,3100.0
2023-02-13 13:30:00,462.49,463.39,462.49,462.92,4314.0,443.4838,444.3468,443.4838,443.8961,4314.0
2023-02-13 13:40:00,462.71,462.96,462.64,462.85,9795.0,443.6947,443.9345,443.6276,443.829,9795.0
2023-02-13 13:50:00,462.62,462.64,461.54,461.73,4631.0,443.6084,443.6276,442.5728,442.755,4631.0
2023-02-13 14:00:00,461.93,462.8,461.93,462.19,3112.0,442.9468,443.781,442.9468,443.1961,3112.0
2023-02-13 14:10:00,462.34,462.96,462.14,462.7,3940.0,443.34,443.9345,443.1482,443.6852,3940.0
2023-02-13 14:20:00,462.75,462.76,461.35,461.35,3201.0,443.7331,443.7427,442.3906,442.3906,3201.0
2023-02-13 14:30:00,461.35,461.63,460.98,461.23,3882.0,442.3906,442.6591,442.0358,442.2756,3882.0
2023-02-13 14:40:00,461.0,461.72,461.0,461.29,6170.0,442.055,442.7454,442.055,442.3331,6170.0
2023-02-13 14:50:00,461.3,461.59,461.07,461.58,3024.0,442.3427,442.6208,442.1221,442.6112,3024.0
2023-02-13 15:00:00,461.59,461.77,460.98,461.32,5267.0,442.6208,442.7934,442.0358,442.3619,5267.0
2023-02-13 15:10:00,461.31,461.31,459.69,460.31,15463.0,442.3523,442.3523,440.7989,441.3934,15463.0
2023-02-13 15:20:00,460.39,461.44,460.21,461.2,6336.0,441.4701,442.4769,441.2975,442.2468,6336.0
2023-02-13 15:30:00,461.35,462.76,460.98,462.76,19492.0,442.3906,443.7427,442.0358,443.7427,19492.0
2023-02-13 15:40:00,462.76,462.76,461.56,462.3,19875.0,443.7427,443.7427,442.592,443.3016,19875.0
2023-02-13 15:50:00,462.17,464.03,461.86,464.03,71529.0,443.1769,444.9605,442.8797,444.9605,71529.0
2023-02-14 09:30:00,467.88,468.6,465.87,467.91,54280.0,448.6523,449.3427,446.7249,448.6811,54280.0
2023-02-14 09:40:00,467.68,470.13,467.37,469.96,61411.0,448.4605,450.8098,448.1632,450.6468,61411.0
2023-02-14 09:50:00,469.88,470.92,468.72,468.72,31248.0,450.5701,451.5674,449.4578,449.4578,31248.0
2023-02-14 10:00:00,469.0,469.66,467.5,469.03,19836.0,449.7263,450.3591,448.2879,449.755,19836.0
2023-02-14 10:10:00,469.05,469.56,467.5,467.6,26322.0,449.7742,450.2632,448.2879,448.3838,26322.0
2023-02-14 10:20:00,467.6,468.37,467.31,468.36,12315.0,448.3838,449.1221,448.1057,449.1126,12315.0
2023-02-14 10:30:00,468.25,469.09,467.45,467.88,17596.0,449.0071,449.8126,448.24,448.6523,17596.0
2023-02-14 10:40:00,467.85,468.59,467.14,468.59,19145.0,448.6235,449.3331,447.9427,449.3331,19145.0
2023-02-14 10:50:00,468.58,468.62,467.32,468.52,20395.0,449.3235,449.3619,448.1153,449.266,20395.0
2023-02-14 11:00:00,468.48,470.62,468.28,470.33,19646.0,449.2276,451.2797,449.0358,451.0016,19646.0
2023-02-14 11:10:00,470.44,470.44,469.0,469.21,12348.0,451.1071,451.1071,449.7263,449.9276,12348.0
2023-02-14 11:20:00,469.34,469.34,467.82,468.15,6429.0,450.0523,450.0523,448.5948,448.9112,6429.0
2023-02-14 11:30:00,467.87,468.15,467.01,467.67,23098.0,448.6427,448.9112,447.818,448.4509,23098.0
2023-02-14 11:40:00,467.89,468.97,467.29,468.8,32174.0,448.6619,449.6975,448.0865,449.5345,32174.0
2023-02-14 11:50:00,468.75,468.78,467.37,468.24,17289.0,449.4865,449.5153,448.1632,448.9975,17289.0
2023-02-14 12:00:00,468.02,469.49,467.77,468.95,14179.0,448.7865,450.1961,448.5468,449.6783,14179.0
2023-02-14 12:10:00,469.06,469.65,469.0,469.29,7275.0,449.7838,450.3495,449.7263,450.0043,7275.0
2023-02-14 12:20:00,469.27,469.92,468.67,469.48,7729.0,449.9852,450.6085,449.4098,450.1865,7729.0
2023-02-14 12:30:00,469.3,470.02,469.18,469.18,15839.0,450.0139,450.7043,449.8989,449.8989,15839.0
2023-02-14 12:40:00,469.24,469.66,468.86,468.86,8714.0,449.9564,450.3591,449.592,449.592,8714.0
2023-02-14 12:50:00,468.76,469.47,467.78,469.1,11849.0,449.4961,450.1769,448.5564,449.8221,11849.0
2023-02-14 13:00:00,468.87,470.03,468.86,469.47,16141.0,449.6016,450.7139,449.592,450.1769,16141.0
2023-02-14 13:10:00,469.48,469.97,469.17,469.5,14260.0,450.1865,450.6564,449.8893,450.2057,14260.0
2023-02-14 13:20:00,469.66,470.2,469.41,469.8,15757.0,450.3591,450.8769,450.1194,450.4934,15757.0
2023-02-14 13:30:00,469.92,470.21,468.43,468.56,11304.0,450.6085,450.8865,449.1797,449.3043,11304.0
2023-02-14 13:40:00,468.59,468.59,467.49,467.94,6146.0,449.3331,449.3331,448.2783,448.7098,6146.0
2023-02-14 13:50:00,468.04,468.24,467.26,467.26,4697.0,448.8057,448.9975,448.0578,448.0578,4697.0
2023-02-14 14:00:00,467.1,468.41,467.05,467.67,18571.0,447.9043,449.1605,447.8564,448.4509,18571.0
2023-02-14 14:10:00,467.78,468.83,467.78,468.62,14460.0,448.5564,449.5632,448.5564,449.3619,14460.0
2023-02-14 14:20:00,468.58,468.75,467.45,468.07,16512.0,449.3235,449.4865,448.24,448.8345,16512.0
2023-02-14 14:30:00,467.91,468.48,467.76,468.14,6284.0,448.6811,449.2276,448.5372,448.9016,6284.0
2023-02-14 14:40:00,468.3,469.23,468.3,468.92,8614.0,449.055,449.9468,449.055,449.6495,8614.0
2023-02-14 14:50:00,468.96,469.13,468.62,468.81,8217.0,449.6879,449.8509,449.3619,449.5441,8217.0
2023-02-14 15:00:00,468.55,468.91,468.49,468.65,10162.0,449.2948,449.64,449.2372,449.3906,10162.0
2023-02-14 15:10:00,468.66,469.2,468.38,468.54,11641.0,449.4002,449.918,449.1317,449.2852,11641.0
2023-02-14 15:20:00,468.47,469.46,468.33,469.25,16332.0,449.218,450.1674,449.0838,449.966,16332.0
2023-02-14 15:30:00,469.25,469.42,467.9,468.0,21956.0,449.966,450.129,448.6715,448.7674,21956.0
2023-02-14 15:40:00,467.96,468.7,467.83,468.46,22362.0,448.729,449.4386,448.6043,449.2084,22362.0
2023-02-14 15:50:00,468.38,469.15,467.5,467.55,78617.0,449.1317,449.8701,448.2879,448.3358,78617.0
2023-02-15 09:30:00,465.92,467.64,465.0,467.51,24393.0,446.7728,448.4221,445.8906,448.2975,24393.0
2023-02-15 09:40:00,467.84,468.09,465.41,465.6,8710.0,448.6139,448.8537,446.2838,446.466,8710.0
2023-02-15 09:50:00,465.65,466.1,464.89,466.0,12842.0,446.5139,446.9454,445.7852,446.8495,12842.0
2023-02-15 10:00:00,466.1,467.16,464.44,464.75,15155.0,446.9454,447.9619,445.3537,445.6509,15155.0
2023-02-15 10:10:00,465.17,465.21,463.9,464.65,13535.0,446.0537,446.092,444.8358,445.555,13535.0
2023-02-15 10:20:00,464.38,464.38,462.81,462.95,6776.0,445.2961,445.2961,443.7906,443.9249,6776.0
2023-02-15 10:30:00,462.7,463.87,462.68,463.87,8997.0,443.6852,444.8071,443.666,444.8071,8997.0
2023-02-15 10:40:00,464.17,464.64,463.12,464.17,7465.0,445.0947,445.5454,444.0879,445.0947,7465.0
2023-02-15 10:50:00,463.83,464.41,463.59,463.9,6623.0,444.7687,445.3249,444.5386,444.8358,6623.0
2023-02-15 11:00:00,463.9,464.99,463.88,464.75,7953.0,444.8358,445.8811,444.8167,445.6509,7953.0
2023-02-15 11:10:00,465.05,465.78,464.7,464.99,8576.0,445.9386,446.6386,445.603,445.8811,8576.0
2023-02-15 11:20:00,465.04,465.51,464.54,465.27,7337.0,445.929,446.3797,445.4495,446.1495,7337.0
2023-02-15 11:30:00,465.31,465.6,464.68,465.19,8037.0,446.1879,446.466,445.5838,446.0728,8037.0
2023-02-15 11:40:00,465.0,465.42,464.83,464.95,3359.0,445.8906,446.2934,445.7276,445.8427,3359.0
2023-02-15 11:50:00,464.56,464.83,464.07,464.11,3917.0,445.4687,445.7276,444.9989,445.0372,3917.0
2023-02-15 12:00:00,464.0,464.0,463.51,463.51,3911.0,444.9317,444.9317,444.4619,444.4619,3911.0
2023-02-15 12:10:00,463.52,463.78,463.05,463.2,9989.0,444.4715,444.7208,444.0208,444.1646,9989.0
2023-02-15 12:20:00,463.0,463.24,462.49,462.49,9361.0,443.9728,444.203,443.4838,443.4838,9361.0
2023-02-15 12:30:00,462.7,463.64,462.7,463.55,3436.0,443.6852,444.5865,443.6852,444.5002,3436.0
2023-02-15 12:40:00,463.36,463.96,462.88,463.24,9729.0,444.318,444.8934,443.8578,444.203,9729.0
2023-02-15 12:50:00,463.21,463.3,462.43,462.53,3195.0,444.1742,444.2605,443.4263,443.5221,3195.0
2023-02-15 13:00:00,462.37,462.69,461.51,461.81,9881.0,443.3687,443.6756,442.5441,442.8317,9881.0
2023-02-15 13:10:00,461.73,462.64,461.35,462.34,6431.0,442.755,443.6276,442.3906,443.34,6431.0
2023-02-15 13:20:00,462.24,463.47,462.2,463.09,10668.0,443.2441,444.4235,443.2057,444.0591,10668.0
2023-02-15 13:30:00,463.26,463.61,462.63,462.63,4971.0,444.2221,444.5578,443.618,443.618,4971.0
2023-02-15 13:40:00,462.62,462.75,461.23,461.26,8187.0,443.6084,443.7331,442.2756,442.3043,8187.0
2023-02-15 13:50:00,461.18,461.27,458.93,461.2,27103.0,442.2276,442.3139,440.0701,442.2468,27103.0
2023-02-15 14:00:00,461.21,461.22,459.96,460.25,7384.0,442.2564,442.266,441.0578,441.3358,7384.0
2023-02-15 14:10:00,460.42,461.0,459.74,460.72,8223.0,441.4989,442.055,440.8468,441.7865,8223.0
2023-02-15 14:20:00,460.8,461.38,460.21,460.99,9211.0,441.8632,442.4194,441.2975,442.0454,9211.0
2023-02-15 14:30:00,461.08,461.5,460.45,461.23,11216.0,442.1317,442.5345,441.5276,442.2756,11216.0
2023-02-15 14:40:00,461.27,461.61,460.94,460.94,6011.0,442.3139,442.64,441.9975,441.9975,6011.0
2023-02-15 14:50:00,461.16,461.16,460.08,460.24,8262.0,442.2084,442.2084,441.1728,441.3263,8262.0
2023-02-15 15:00:00,460.29,460.97,460.18,460.97,7436.0,441.3742,442.0263,441.2687,442.0263,7436.0
2023-02-15 15:10:00,460.87,460.92,460.18,460.47,5562.0,441.9304,441.9783,441.2687,441.5468,5562.0
2023-02-15 15:20:00,460.47,460.81,460.34,460.46,6162.0,441.5468,441.8728,441.4221,441.5372,6162.0
2023-02-15 15:30:00,460.7,461.27,460.36,461.26,7085.0,441.7673,442.3139,441.4413,442.3043,7085.0
2023-02-15 15:40:00,461.35,462.08,461.34,461.35,18681.0,442.3906,443.0906,442.381,442.3906,18681.0
2023-02-15 15:50:00,461.35,461.99,460.76,461.26,60907.0,442.3906,443.0043,441.8249,442.3043,60907.0
2023-02-16 09:30:00,458.21,461.22,458.0,460.87,19634.0,439.3797,442.266,439.1783,441.9304,19634.0
2023-02-16 09:40:00,461.75,461.91,459.13,459.67,8563.0,442.7742,442.9276,440.2619,440.7797,8563.0
2023-02-16 09:50:00,459.72,459.93,458.31,459.26,8155.0,440.8276,441.029,439.4756,440.3865,8155.0
2023-02-16 10:00:00,458.9,459.67,457.39,457.39,9256.0,440.0413,440.7797,438.5934,438.5934,9256.0
2023-02-16 10:10:00,457.44,460.0,456.37,458.8,22633.0,438.6413,441.0961,437.6153,439.9454,22633.0
2023-02-16 10:20:00,459.28,459.33,456.66,457.45,7497.0,440.4057,440.4537,437.8934,438.6509,7497.0
2023-02-16 10:30:00,457.44,460.42,457.43,459.93,10172.0,438.6413,441.4989,438.6317,441.029,10172.0
2023-02-16 10:40:00,459.76,460.33,459.33,460.32,9792.0,440.866,441.4126,440.4537,441.403,9792.0
2023-02-16 10:50:00,460.5,460.83,459.7,460.82,6095.0,441.5756,441.892,440.8084,441.8824,6095.0
2023-02-16 11:00:00,460.95,461.69,460.72,461.56,4982.0,442.0071,442.7167,441.7865,442.592,4982.0
2023-02-16 11:10:00,461.68,464.05,461.68,464.05,11354.0,442.7071,444.9797,442.7071,444.9797,11354.0
2023-02-16 11:20:00,463.77,465.08,463.12,463.47,25798.0,444.7112,445.9674,444.0879,444.4235,25798.0
2023-02-16 11:30:00,463.72,464.21,463.37,464.15,6165.0,444.6632,445.1331,444.3276,445.0756,6165.0
2023-02-16 11:40:00,464.0,464.32,462.95,463.7,9163.0,444.9317,445.2386,443.9249,444.6441,9163.0
2023-02-16 11:50:00,463.7,463.7,462.44,462.53,6713.0,444.6441,444.6441,443.4358,443.5221,6713.0
2023-02-16 12:00:00,462.51,462.73,462.11,462.73,3593.0,443.503,443.7139,443.1194,443.7139,3593.0
2023-02-16 12:10:00,463.13,464.24,462.98,463.52,4862.0,444.0975,445.1619,443.9537,444.4715,4862.0
2023-02-16 12:20:00,463.58,465.75,463.57,465.75,24776.0,444.529,446.6098,444.5194,446.6098,24776.0
2023-02-16 12:30:00,465.6,467.19,465.28,466.89,19086.0,446.466,447.9906,446.1591,447.703,19086.0
2023-02-16 12:40:00,466.88,467.65,466.43,467.39,35107.0,447.6934,448.4317,447.2619,448.1824,35107.0
2023-02-16 12:50:00,467.39,468.04,467.19,467.83,10460.0,448.1824,448.8057,447.9906,448.6043,10460.0
2023-02-16 13:00:00,467.92,468.33,467.14,467.75,13264.0,448.6906,449.0838,447.9427,448.5276,13264.0
2023-02-16 13:10:00,467.63,468.53,466.31,466.62,9444.0,448.4126,449.2756,447.1468,447.4441,9444.0
2023-02-16 13:20:00,466.29,466.48,465.26,465.44,3542.0,447.1276,447.3098,446.14,446.3126,3542.0
2023-02-16 13:30:00,465.5,466.66,465.5,465.99,8298.0,446.3701,447.4824,446.3701,446.84,8298.0
2023-02-16 13:40:00,466.07,466.3,465.34,466.3,8574.0,446.9167,447.1372,446.2167,447.1372,8574.0
2023-02-16 13:50:00,466.26,466.48,465.42,465.43,3100.0,447.0989,447.3098,446.2934,446.303,3100.0
2023-02-16 14:00:00,465.8,466.26,465.5,465.6,4568.0,446.6578,447.0989,446.3701,446.466,4568.0
2023-02-16 14:10:00,465.7,466.26,465.43,466.06,32414.0,446.5619,447.0989,446.303,446.9071,32414.0
2023-02-16 14:20:00,465.96,466.43,465.66,466.38,3142.0,446.8112,447.2619,446.5235,447.2139,3142.0
2023-02-16 14:30:00,466.38,466.55,465.58,465.8,6870.0,447.2139,447.3769,446.4468,446.6578,6870.0
2023-02-16 14:40:00,465.85,466.0,465.6,465.78,6727.0,446.7057,446.8495,446.466,446.6386,6727.0
2023-02-16 14:50:00,465.61,465.81,465.51,465.55,8872.0,446.4756,446.6674,446.3797,446.418,8872.0
2023-02-16 15:00:00,465.55,465.95,465.02,465.21,56454.0,446.418,446.8016,445.9098,446.092,56454.0
2023-02-16 15:10:00,465.21,465.63,465.0,465.4,15727.0,446.092,446.4947,445.8906,446.2742,15727.0
2023-02-16 15:20:00,465.32,466.17,465.08,466.14,12077.0,446.1975,447.0126,445.9674,446.9838,12077.0
2023-02-16 15:30:00,466.08,466.78,465.8,466.06,14341.0,446.9263,447.5975,446.6578,446.9071,14341.0
2023-02-16 15:40:00,465.97,466.39,465.66,466.12,14508.0,446.8208,447.2235,446.5235,446.9646,14508.0
2023-02-16 15:50:00,466.39,466.98,465.17,465.35,73369.0,447.2235,447.7893,446.0537,446.2263,73369.0
2023-02-17 09:30:00,465.44,467.1,462.78,466.92,23050.0,446.3126,447.9043,443.7619,447.7317,23050.0
2023-02-17 09:40:00,467.04,467.04,465.56,466.0,12139.0,447.8468,447.8468,446.4276,446.8495,12139.0
2023-02-17 09:50:00,466.06,466.06,464.52,465.76,16060.0,446.9071,446.9071,445.4304,446.6194,16060.0
2023-02-17 10:00:00,465.82,467.84,465.79,467.06,14650.0,446.6769,448.6139,446.6482,447.866,14650.0
2023-02-17 10:10:00,466.7,467.28,465.98,467.19,7626.0,447.5208,448.0769,446.8304,447.9906,7626.0
2023-02-17 10:20:00,467.04,467.84,466.77,467.03,9762.0,447.8468,448.6139,447.5879,447.8372,9762.0
2023-02-17 10:30:00,467.09,468.47,466.94,467.95,13775.0,447.8948,449.218,447.7509,448.7194,13775.0
2023-02-17 10:40:00,467.88,467.88,466.98,467.25,7239.0,448.6523,448.6523,447.7893,448.0482,7239.0
2023-02-17 10:50:00,467.37,467.37,465.64,466.4,6826.0,448.1632,448.1632,446.5043,447.2331,6826.0
2023-02-17 11:00:00,466.53,466.7,465.96,466.2,4630.0,447.3578,447.5208,446.8112,447.0413,4630.0
2023-02-17 11:10:00,466.16,466.62,465.84,466.42,5670.0,447.003,447.4441,446.6961,447.2523,5670.0
2023-02-17 11:20:00,466.39,466.49,465.29,465.59,6366.0,447.2235,447.3194,446.1687,446.4564,6366.0
2023-02-17 11:30:00,465.37,465.99,465.26,465.96,5787.0,446.2454,446.84,446.14,446.8112,5787.0
2023-02-17 11:40:00,466.05,467.61,466.05,467.51,13885.0,446.8975,448.3934,446.8975,448.2975,13885.0
2023-02-17 11:50:00,467.39,467.6,466.42,467.28,6354.0,448.1824,448.3838,447.2523,448.0769,6354.0
2023-02-17 12:00:00,467.06,468.56,467.0,468.54,7565.0,447.866,449.3043,447.8084,449.2852,7565.0
2023-02-17 12:10:00,468.81,469.35,468.37,468.39,7311.0,449.5441,450.0619,449.1221,449.1413,7311.0
2023-02-17 12:20:00,468.13,468.59,467.84,467.87,3834.0,448.892,449.3331,448.6139,448.6427,3834.0
2023-02-17 12:30:00,467.83,468.1,467.6,467.61,3933.0,448.6043,448.8632,448.3838,448.3934,3933.0
2023-02-17 12:40:00,467.75,468.25,467.37,467.71,11379.0,448.5276,449.0071,448.1632,448.4893,11379.0
2023-02-17 12:50:00,467.48,467.51,466.85,467.32,4282.0,448.2687,448.2975,447.6646,448.1153,4282.0
2023-02-17 13:00:00,467.32,467.55,466.89,467.13,5043.0,448.1153,448.3358,447.703,447.9331,5043.0
2023-02-17 13:10:00,466.94,467.53,466.92,467.27,5275.0,447.7509,448.3167,447.7317,448.0674,5275.0
2023-02-17 13:20:00,467.2,467.2,466.53,467.17,5826.0,448.0002,448.0002,447.3578,447.9715,5826.0
2023-02-17 13:30:00,467.08,467.77,467.08,467.64,5522.0,447.8852,448.5468,447.8852,448.4221,5522.0
2023-02-17 13:40:00,467.51,468.85,467.51,468.85,5573.0,448.2975,449.5824,448.2975,449.5824,5573.0
2023-02-17 13:50:00,468.64,468.84,468.22,468.84,3050.0,449.3811,449.5728,448.9783,449.5728,3050.0
2023-02-17 14:00:00,468.72,469.0,468.11,468.33,5841.0,449.4578,449.7263,448.8728,449.0838,5841.0
2023-02-17 14:10:00,468.25,468.25,467.55,467.83,2524.0,449.0071,449.0071,448.3358,448.6043,2524.0
2023-02-17 14:20:00,467.7,468.75,467.57,468.74,6031.0,448.4797,449.4865,448.355,449.4769,6031.0
2023-02-17 14:30:00,468.74,469.04,468.36,468.82,6345.0,449.4769,449.7646,449.1126,449.5537,6345.0
2023-02-17 14:40:00,468.74,469.38,468.65,469.36,14397.0,449.4769,450.0906,449.3906,450.0715,14397.0
2023-02-17 14:50:00,469.38,469.84,468.99,469.18,10062.0,450.0906,450.5317,449.7167,449.8989,10062.0
2023-02-17 15:00:00,469.36,469.6,468.89,469.59,20788.0,450.0715,450.3016,449.6208,450.292,20788.0
2023-02-17 15:10:00,469.6,469.84,469.37,469.46,13846.0,450.3016,450.5317,450.0811,450.1674,13846.0
2023-02-17 15:20:00,469.3,469.88,468.96,469.0,8327.0,450.0139,450.5701,449.6879,449.7263,8327.0
2023-02-17 15:30:00,469.03,469.87,468.95,469.56,11636.0,449.755,450.5605,449.6783,450.2632,11636.0
2023-02-17 15:40:00,469.51,469.76,468.97,469.06,24990.0,450.2153,450.455,449.6975,449.7838,24990.0
2023-02-17 15:50:00,469.14,470.67,469.13,470.63,79970.0,449.8605,451.3276,449.8509,451.2893,79970.0
2023-02-21 09:30:00,474.78,479.15,474.69,475.93,69341.0,455.2687,459.4591,455.1824,456.3715,69341.0
2023-02-21 09:40:00,475.92,477.92,473.59,474.21,36420.0,456.3619,458.2797,454.1276,454.7222,36420.0
2023-02-21 09:50:00,474.5,475.45,473.24,474.97,18695.0,455.0002,455.9112,453.792,455.4509,18695.0
2023-02-21 10:00:00,474.69,475.01,473.58,473.89,13318.0,455.1824,455.4893,454.118,454.4153,13318.0
2023-02-21 10:10:00,473.65,474.34,473.07,473.22,20680.0,454.1852,454.8468,453.629,453.7728,20680.0
2023-02-21 10:20:00,473.25,473.58,471.68,471.69,14128.0,453.8016,454.118,452.2961,452.3057,14128.0
2023-02-21 10:30:00,471.75,473.44,471.6,472.26,24913.0,452.3632,453.9838,452.2194,452.8523,24913.0
2023-02-21 10:40:00,472.08,473.24,471.61,472.04,18421.0,452.6797,453.792,452.229,452.6413,18421.0
2023-02-21 10:50:00,472.05,472.29,470.82,471.03,10271.0,452.6509,452.8811,451.4715,451.6728,10271.0
2023-02-21 11:00:00,470.82,470.89,470.16,470.69,9549.0,451.4715,451.5386,450.8386,451.3468,9549.0
2023-02-21 11:10:00,470.54,470.55,469.09,469.47,7652.0,451.203,451.2126,449.8126,450.1769,7652.0
2023-02-21 11:20:00,469.38,470.08,469.08,469.08,14520.0,450.0906,450.7619,449.803,449.803,14520.0
2023-02-21 11:30:00,469.21,469.52,468.57,469.52,8840.0,449.9276,450.2249,449.3139,450.2249,8840.0
2023-02-21 11:40:00,469.63,470.43,469.43,469.5,15197.0,450.3304,451.0975,450.1386,450.2057,15197.0
2023-02-21 11:50:00,469.67,470.98,469.43,470.98,9170.0,450.3687,451.6249,450.1386,451.6249,9170.0
2023-02-21 12:00:00,470.97,470.97,470.14,470.15,7464.0,451.6153,451.6153,450.8194,450.829,7464.0
2023-02-21 12:10:00,470.01,470.64,469.45,470.64,8354.0,450.6948,451.2989,450.1578,451.2989,8354.0
2023-02-21 12:20:00,470.96,470.96,470.13,470.39,9314.0,451.6057,451.6057,450.8098,451.0591,9314.0
2023-02-21 12:30:00,470.62,472.27,470.62,472.09,10103.0,451.2797,452.8619,451.2797,452.6893,10103.0
2023-02-21 12:40:00,472.37,473.18,472.37,473.17,16238.0,452.9578,453.7345,452.9578,453.7249,16238.0
2023-02-21 12:50:00,473.35,474.4,473.01,474.14,14805.0,453.8975,454.9043,453.5715,454.655,14805.0
2023-02-21 13:00:00,474.35,474.6,472.02,472.25,11369.0,454.8564,455.0961,452.6222,452.8427,11369.0
2023-02-21 13:10:00,472.29,472.85,471.84,472.6,6779.0,452.8811,453.418,452.4495,453.1783,6779.0
2023-02-21 13:20:00,472.53,472.87,471.81,471.92,15062.0,453.1112,453.4372,452.4208,452.5263,15062.0
2023-02-21 13:30:00,471.91,473.15,471.73,473.04,16348.0,452.5167,453.7057,452.3441,453.6002,16348.0
2023-02-21 13:40:00,473.18,473.59,472.88,473.08,7696.0,453.7345,454.1276,453.4468,453.6386,7696.0
2023-02-21 13:50:00,473.09,473.47,472.84,473.25,8319.0,453.6482,454.0126,453.4085,453.8016,8319.0
2023-02-21 14:00:00,473.25,473.5,472.55,473.24,11341.0,453.8016,454.0413,453.1304,453.792,11341.0
2023-02-21 14:10:00,473.22,473.58,472.97,473.46,14867.0,453.7728,454.118,453.5331,454.003,14867.0
2023-02-21 14:20:00,473.39,473.9,473.03,473.9,10585.0,453.9358,454.4249,453.5906,454.4249,10585.0
2023-02-21 14:30:00,473.73,474.65,473.73,474.18,11731.0,454.2619,455.1441,454.2619,454.6934,11731.0
2023-02-21 14:40:00,474.0,474.61,473.79,474.13,9058.0,454.5208,455.1057,454.3194,454.6454,9058.0
2023-02-21 14:50:00,474.15,474.6,473.88,474.59,11963.0,454.6646,455.0961,454.4057,455.0865,11963.0
2023-02-21 15:00:00,474.74,475.71,474.74,474.89,15611.0,455.2304,456.1605,455.2304,455.3742,15611.0
2023-02-21 15:10:00,474.78,475.62,474.6,475.46,12948.0,455.2687,456.0742,455.0961,455.9208,12948.0
2023-02-21 15:20:00,475.35,475.57,474.52,474.6,12273.0,455.8153,456.0263,455.0194,455.0961,12273.0
2023-02-21 15:30:00,474.63,475.17,474.22,474.34,15693.0,455.1249,455.6427,454.7317,454.8468,15693.0
2023-02-21 15:40:00,474.4,475.26,474.33,475.11,22899.0,454.9043,455.729,454.8372,455.5852,22899.0
2023-02-21 15:50:00,475.21,475.29,473.63,474.04,77356.0,455.6811,455.7578,454.166,454.5591,77356.0
2023-02-22 09:30:00,473.96,479.21,473.95,477.91,71563.0,454.4824,459.5167,454.4728,458.2701,71563.0
2023-02-22 09:40:00,477.7,478.71,477.35,478.71,32242.0,458.0687,459.0372,457.7331,459.0372,32242.0
2023-02-22 09:50:00,478.53,479.94,477.66,478.94,16971.0,458.8646,460.2167,458.0304,459.2578,16971.0
2023-02-22 10:00:00,478.78,479.82,477.3,479.4,22695.0,459.1043,460.1016,457.6852,459.6989,22695.0
2023-02-22 10:10:00,479.37,479.56,477.56,478.22,36805.0,459.6701,459.8523,457.9345,458.5674,36805.0
2023-02-22 10:20:00,478.44,479.53,477.63,478.89,24931.0,458.7783,459.8235,458.0016,459.2098,24931.0
2023-02-22 10:30:00,478.68,478.68,477.2,477.21,29945.0,459.0085,459.0085,457.5893,457.5989,29945.0
2023-02-22 10:40:00,477.07,478.61,476.3,478.61,22795.0,457.4646,458.9413,456.7263,458.9413,22795.0
2023-02-22 10:50:00,478.53,480.1,478.53,479.84,14454.0,458.8646,460.3701,458.8646,460.1208,14454.0
2023-02-22 11:00:00,479.75,480.01,479.19,480.01,13275.0,460.0345,460.2838,459.4975,460.2838,13275.0
2023-02-22 11:10:00,480.04,480.04,478.5,478.83,9507.0,460.3126,460.3126,458.8359,459.1523,9507.0
2023-02-22 11:20:00,479.26,479.7,479.07,479.18,9185.0,459.5646,459.9865,459.3824,459.4879,9185.0
2023-02-22 11:30:00,479.17,479.7,478.42,479.63,9500.0,459.4783,459.9865,458.7591,459.9194,9500.0
2023-02-22 11:40:00,479.58,480.01,479.08,479.56,8960.0,459.8715,460.2838,459.392,459.8523,8960.0
2023-02-22 11:50:00,479.48,479.96,478.66,479.01,8796.0,459.7756,460.2359,458.9893,459.3249,8796.0
2023-02-22 12:00:00,479.0,479.68,478.72,478.94,11444.0,459.3153,459.9674,459.0468,459.2578,11444.0
2023-02-22 12:10:00,479.14,479.84,478.78,479.63,9293.0,459.4496,460.1208,459.1043,459.9194,9293.0
2023-02-22 12:20:00,479.67,480.1,479.67,479.83,9062.0,459.9578,460.3701,459.9578,460.1112,9062.0
2023-02-22 12:30:00,479.83,480.63,479.77,480.11,14608.0,460.1112,460.8783,460.0537,460.3797,14608.0
2023-02-22 12:40:00,480.09,480.49,479.87,480.1,6718.0,460.3605,460.7441,460.1496,460.3701,6718.0
2023-02-22 12:50:00,480.11,480.92,479.86,479.86,9364.0,460.3797,461.1564,460.14,460.14,9364.0
2023-02-22 13:00:00,479.86,479.89,479.25,479.25,8950.0,460.14,460.1687,459.555,459.555,8950.0
2023-02-22 13:10:00,479.17,480.17,478.62,479.96,10217.0,459.4783,460.4372,458.9509,460.2359,10217.0
2023-02-22 13:20:00,480.14,480.91,479.95,480.79,9641.0,460.4085,461.1468,460.2263,461.0317,9641.0
2023-02-22 13:30:00,480.88,481.23,480.67,481.12,13402.0,461.118,461.4537,460.9167,461.3482,13402.0
2023-02-22 13:40:00,481.12,481.23,480.3,480.38,7049.0,461.3482,461.4537,460.5619,460.6386,7049.0
2023-02-22 13:50:00,480.28,480.65,479.54,480.36,11555.0,460.5427,460.8975,459.8331,460.6194,11555.0
2023-02-22 14:00:00,480.13,481.23,479.58,481.23,17770.0,460.3989,461.4537,459.8715,461.4537,17770.0
2023-02-22 14:10:00,481.34,481.5,479.85,480.26,15116.0,461.5591,461.7126,460.1304,460.5235,15116.0
2023-02-22 14:20:00,480.26,480.29,479.71,479.89,10140.0,460.5235,460.5523,459.9961,460.1687,10140.0
2023-02-22 14:30:00,479.76,479.86,478.35,478.44,13335.0,460.0441,460.14,458.692,458.7783,13335.0
2023-02-22 14:40:00,478.54,478.77,477.63,478.72,13325.0,458.8742,459.0948,458.0016,459.0468,13325.0
2023-02-22 14:50:00,478.84,478.84,477.86,478.16,13985.0,459.1619,459.1619,458.2222,458.5098,13985.0
2023-02-22 15:00:00,478.05,478.3,477.43,477.89,14615.0,458.4043,458.6441,457.8098,458.2509,14615.0
2023-02-22 15:10:00,477.94,478.48,477.61,478.46,17655.0,458.2989,458.8167,457.9824,458.7975,17655.0
2023-02-22 15:20:00,478.48,478.62,477.67,477.78,11975.0,458.8167,458.9509,458.04,458.1454,11975.0
2023-02-22 15:30:00,477.79,478.08,476.89,477.09,14286.0,458.155,458.4331,457.292,457.4838,14286.0
2023-02-22 15:40:00,477.25,478.35,477.05,477.49,30329.0,457.6372,458.692,457.4454,457.8674,30329.0
2023-02-22 15:50:00,477.56,478.9,477.35,478.84,89424.0,457.9345,459.2194,457.7331,459.1619,89424.0
2023-02-23 09:30:00,477.55,479.25,477.43,478.64,32876.0,457.9249,459.555,457.8098,458.9701,32876.0
2023-02-23 09:40:00,478.7,481.08,478.26,480.67,20643.0,459.0276,461.3098,458.6057,460.9167,20643.0
2023-02-23 09:50:00,480.7,482.12,480.65,482.06,19149.0,460.9454,462.3071,460.8975,462.2496,19149.0
2023-02-23 10:00:00,482.12,482.34,480.69,480.7,8944.0,462.3071,462.518,460.9359,460.9454,8944.0
2023-02-23 10:10:00,480.75,481.1,479.91,480.66,4996.0,460.9934,461.329,460.1879,460.9071,4996.0
2023-02-23 10:20:00,480.93,481.27,480.25,480.25,6846.0,461.166,461.492,460.5139,460.5139,6846.0
2023-02-23 10:30:00,479.92,480.13,478.66,478.68,8241.0,460.1975,460.3989,458.9893,459.0085,8241.0
2023-02-23 10:40:00,478.44,478.65,476.65,477.2,14503.0,458.7783,458.9797,457.0619,457.5893,14503.0
2023-02-23 10:50:00,477.1,477.78,476.63,477.78,9871.0,457.4934,458.1454,457.0427,458.1454,9871.0
2023-02-23 11:00:00,477.63,478.31,477.4,477.81,14898.0,458.0016,458.6537,457.7811,458.1742,14898.0
2023-02-23 11:10:00,477.7,478.25,477.16,477.34,6348.0,458.0687,458.5961,457.5509,457.7235,6348.0
2023-02-23 11:20:00,477.28,477.65,476.8,476.9,6945.0,457.666,458.0208,457.2057,457.3016,6945.0
2023-02-23 11:30:00,476.79,476.81,475.56,475.8,6553.0,457.1961,457.2153,456.0167,456.2468,6553.0
2023-02-23 11:40:00,475.59,475.59,474.06,474.58,12046.0,456.0454,456.0454,454.5783,455.0769,12046.0
2023-02-23 11:50:00,474.4,474.59,473.8,474.17,9022.0,454.9043,455.0865,454.329,454.6838,9022.0
2023-02-23 12:00:00,474.08,474.63,473.28,473.62,6913.0,454.5975,455.1249,453.8304,454.1564,6913.0
2023-02-23 12:10:00,473.52,474.21,473.07,473.61,21225.0,454.0605,454.7222,453.629,454.1468,21225.0
2023-02-23 12:20:00,473.6,473.77,473.13,473.51,5154.0,454.1372,454.3002,453.6865,454.0509,5154.0
2023-02-23 12:30:00,473.7,474.08,472.85,472.91,12809.0,454.2331,454.5975,453.418,453.4756,12809.0
2023-02-23 12:40:00,473.03,473.77,472.7,473.72,5452.0,453.5906,454.3002,453.2742,454.2523,5452.0
2023-02-23 12:50:00,473.71,474.35,473.37,473.98,7281.0,454.2427,454.8564,453.9167,454.5016,7281.0
2023-02-23 13:00:00,473.98,474.46,473.72,474.42,7705.0,454.5016,454.9619,454.2523,454.9235,7705.0
2023-02-23 13:10:00,474.37,474.63,473.83,474.43,4741.0,454.8756,455.1249,454.3578,454.9331,4741.0
2023-02-23 13:20:00,474.64,475.18,474.61,475.04,6430.0,455.1345,455.6523,455.1057,455.518,6430.0
2023-02-23 13:30:00,474.92,475.05,474.05,474.85,7362.0,455.403,455.5276,454.5687,455.3359,7362.0
2023-02-23 13:40:00,474.85,474.92,474.1,474.47,10472.0,455.3359,455.403,454.6167,454.9715,10472.0
2023-02-23 13:50:00,474.62,474.62,474.08,474.31,10934.0,455.1153,455.1153,454.5975,454.818,10934.0
2023-02-23 14:00:00,474.29,475.69,474.25,475.09,15621.0,454.7989,456.1413,454.7605,455.566,15621.0
2023-02-23 14:10:00,474.98,476.33,474.98,476.15,11575.0,455.4605,456.755,455.4605,456.5824,11575.0
2023-02-23 14:20:00,476.31,477.06,476.0,476.94,9421.0,456.7359,457.455,456.4386,457.34,9421.0
2023-02-23 14:30:00,476.89,477.15,476.44,477.08,14652.0,457.292,457.5413,456.8605,457.4742,14652.0
2023-02-23 14:40:00,476.98,477.51,476.62,476.98,12346.0,457.3783,457.8865,457.0331,457.3783,12346.0
2023-02-23 14:50:00,477.05,478.0,477.04,477.5,15627.0,457.4454,458.3564,457.4359,457.8769,15627.0
2023-02-23 15:00:00,477.67,478.2,477.55,477.71,13465.0,458.04,458.5482,457.9249,458.0783,13465.0
2023-02-23 15:10:00,477.77,478.0,476.93,476.93,12008.0,458.1359,458.3564,457.3304,457.3304,12008.0
2023-02-23 15:20:00,477.09,477.48,476.6,477.37,11356.0,457.4838,457.8578,457.0139,457.7523,11356.0
2023-02-23 15:30:00,477.27,477.35,476.2,476.79,18809.0,457.6564,457.7331,456.6304,457.1961,18809.0
2023-02-23 15:40:00,476.69,476.93,475.99,476.88,21411.0,457.1002,457.3304,456.429,457.2824,21411.0
2023-02-23 15:50:00,477.19,477.63,476.03,476.34,69722.0,457.5797,458.0016,456.4674,456.7646,69722.0
2023-02-24 09:30:00,472.65,478.0,472.65,474.35,40538.0,454.8913,460.0403,454.8913,456.5274,40538.0
2023-02-24 09:40:00,474.31,476.37,474.31,475.49,6233.0,456.4889,458.4715,456.4889,457.6246,6233.0
2023-02-24 09:50:00,475.02,475.14,472.89,473.47,6908.0,457.1722,457.2877,455.1223,455.6805,6908.0
2023-02-24 10:00:00,473.91,474.82,473.49,474.2,4577.0,456.104,456.9798,455.6997,456.3831,4577.0
2023-02-24 10:10:00,474.18,474.34,473.15,473.54,3467.0,456.3638,456.5178,455.3725,455.7479,3467.0
2023-02-24 10:20:00,473.52,474.32,472.99,472.99,4368.0,455.7286,456.4985,455.2185,455.2185,4368.0
2023-02-24 10:30:00,473.32,473.67,471.93,473.67,6689.0,455.5361,455.873,454.1983,455.873,6689.0
2023-02-24 10:40:00,473.61,473.62,471.97,472.22,7465.0,455.8152,455.8248,454.2368,454.4775,7465.0
2023-02-24 10:50:00,472.1,472.18,470.85,471.07,4911.0,454.362,454.439,453.1589,453.3707,4911.0
2023-02-24 11:00:00,471.51,471.76,470.88,471.51,3202.0,453.7941,454.0347,453.1878,453.7941,3202.0
2023-02-24 11:10:00,471.39,471.54,470.75,471.05,9421.0,453.6786,453.823,453.0627,453.3514,9421.0
2023-02-24 11:20:00,470.69,471.04,470.68,470.81,1740.0,453.0049,453.3418,452.9953,453.1204,1740.0
2023-02-24 11:30:00,470.9,472.01,470.89,471.63,3673.0,453.207,454.2753,453.1974,453.9096,3673.0
2023-02-24 11:40:00,471.83,473.43,471.83,473.09,8911.0,454.1021,455.642,454.1021,455.3148,8911.0
2023-02-24 11:50:00,473.29,473.71,471.3,471.3,5255.0,455.5072,455.9115,453.592,453.592,5255.0
2023-02-24 12:00:00,471.28,472.37,471.28,471.89,5272.0,453.5728,454.6218,453.5728,454.1598,5272.0
2023-02-24 12:10:00,472.01,472.43,471.8,471.81,3095.0,454.2753,454.6796,454.0732,454.0829,3095.0
2023-02-24 12:20:00,471.81,471.81,470.88,471.17,2902.0,454.0829,454.0829,453.1878,453.4669,2902.0
2023-02-24 12:30:00,471.6,471.72,471.43,471.44,2632.0,453.8807,453.9962,453.7171,453.7268,2632.0
2023-02-24 12:40:00,471.47,471.6,470.6,470.79,5113.0,453.7556,453.8807,452.9183,453.1012,5113.0
2023-02-24 12:50:00,470.86,471.25,470.54,470.77,1701.0,453.1685,453.5439,452.8606,453.0819,1701.0
2023-02-24 13:00:00,470.61,471.22,470.55,471.22,6571.0,452.9279,453.515,452.8702,453.515,6571.0
2023-02-24 13:10:00,471.23,471.23,470.01,470.55,3525.0,453.5246,453.5246,452.3505,452.8702,3525.0
2023-02-24 13:20:00,470.58,470.72,470.25,470.47,1911.0,452.8991,453.0338,452.5815,452.7932,1911.0
2023-02-24 13:30:00,470.38,470.38,469.45,469.85,5425.0,452.7066,452.7066,451.8115,452.1965,5425.0
2023-02-24 13:40:00,469.93,470.43,469.68,470.26,3933.0,452.2735,452.7547,452.0329,452.5911,3933.0
2023-02-24 13:50:00,470.17,470.17,468.87,469.62,15387.0,452.5045,452.5045,451.2533,451.9751,15387.0
2023-02-24 14:00:00,469.72,470.51,469.46,470.29,6266.0,452.0714,452.8317,451.8212,452.62,6266.0
2023-02-24 14:10:00,470.56,470.56,469.25,469.46,4721.0,452.8798,452.8798,451.619,451.8212,4721.0
2023-02-24 14:20:00,469.48,469.92,468.97,469.43,5825.0,451.8404,452.2639,451.3496,451.7923,5825.0
2023-02-24 14:30:00,469.45,470.46,469.1,469.88,9373.0,451.8115,452.7836,451.4747,452.2254,9373.0
2023-02-24 14:40:00,469.88,470.03,468.55,470.03,5834.0,452.2254,452.3697,450.9453,452.3697,5834.0
2023-02-24 14:50:00,470.03,470.19,468.97,469.62,8300.0,452.3697,452.5237,451.3496,451.9751,8300.0
2023-02-24 15:00:00,469.9,470.58,469.7,470.1,4358.0,452.2446,452.8991,452.0521,452.4371,4358.0
2023-02-24 15:10:00,469.95,469.95,469.33,469.77,6700.0,452.2927,452.2927,451.696,452.1195,6700.0
2023-02-24 15:20:00,470.26,471.12,470.19,470.73,6491.0,452.5911,453.4188,452.5237,453.0434,6491.0
2023-02-24 15:30:00,470.6,470.76,469.7,470.07,11897.0,452.9183,453.0723,452.0521,452.4082,11897.0
2023-02-24 15:40:00,469.91,470.4,469.81,469.92,8564.0,452.2542,452.7258,452.158,452.2639,8564.0
2023-02-24 15:50:00,470.1,470.91,469.2,470.64,30195.0,452.4371,453.2167,451.5709,452.9568,30195.0
2023-02-27 09:30:00,470.63,471.74,469.02,470.57,16311.0,452.9472,454.0155,451.3977,452.8894,16311.0
2023-02-27 09:40:00,470.93,472.15,469.81,472.08,16288.0,453.2359,454.4101,452.158,454.3427,16288.0
2023-02-27 09:50:00,472.08,473.32,471.79,473.06,10196.0,454.3427,455.5361,454.0636,455.2859,10196.0
2023-02-27 10:00:00,473.27,474.1,472.64,472.89,4133.0,455.488,456.2868,454.8817,455.1223,4133.0
2023-02-27 10:10:00,472.84,472.85,469.61,469.87,18258.0,455.0742,455.0838,451.9655,452.2157,18258.0
2023-02-27 10:20:00,469.9,472.0,469.8,471.81,11154.0,452.2446,454.2657,452.1484,454.0829,11154.0
2023-02-27 10:30:00,471.8,472.2,470.28,470.44,5531.0,454.0732,454.4582,452.6103,452.7643,5531.0
2023-02-27 10:40:00,470.24,470.56,470.0,470.53,3229.0,452.5718,452.8798,452.3409,452.8509,3229.0
2023-02-27 10:50:00,470.61,471.3,470.57,470.81,3808.0,452.9279,453.592,452.8894,453.1204,3808.0
2023-02-27 11:00:00,470.69,471.37,470.31,470.31,7152.0,453.0049,453.6594,452.6392,452.6392,7152.0
2023-02-27 11:10:00,470.34,471.24,468.8,469.42,14156.0,452.6681,453.5343,451.1859,451.7827,14156.0
2023-02-27 11:20:00,469.48,469.48,467.66,468.18,17389.0,451.8404,451.8404,450.0888,450.5892,17389.0
2023-02-27 11:30:00,468.49,469.17,468.0,469.12,6861.0,450.8876,451.542,450.416,451.4939,6861.0
2023-02-27 11:40:00,468.94,469.82,468.94,469.79,5490.0,451.3207,452.1676,451.3207,452.1388,5490.0
2023-02-27 11:50:00,469.79,469.79,468.85,469.29,10238.0,452.1388,452.1388,451.2341,451.6575,10238.0
2023-02-27 12:00:00,469.2,469.2,468.2,468.47,3747.0,451.5709,451.5709,450.6085,450.8683,3747.0
2023-02-27 12:10:00,468.61,469.17,468.26,468.88,2977.0,451.0031,451.542,450.6662,451.2629,2977.0
2023-02-27 12:20:00,468.86,469.21,468.28,469.15,5689.0,451.2437,451.5805,450.6855,451.5228,5689.0
2023-02-27 12:30:00,469.19,470.65,469.19,470.65,7716.0,451.5613,452.9664,451.5613,452.9664,7716.0
2023-02-27 12:40:00,470.7,471.03,470.58,470.91,3911.0,453.0146,453.3322,452.8991,453.2167,3911.0
2023-02-27 12:50:00,470.81,470.95,470.36,470.57,4552.0,453.1204,453.2552,452.6873,452.8894,4552.0
2023-02-27 13:00:00,470.84,472.14,470.84,472.14,8313.0,453.1493,454.4005,453.1493,454.4005,8313.0
2023-02-27 13:10:00,472.11,472.28,471.85,472.17,3802.0,454.3716,454.5352,454.1214,454.4293,3802.0
2023-02-27 13:20:00,472.07,472.07,471.21,471.22,7403.0,454.3331,454.3331,453.5054,453.515,7403.0
2023-02-27 13:30:00,471.18,471.65,470.7,470.87,5569.0,453.4765,453.9289,453.0146,453.1782,5569.0
2023-02-27 13:40:00,470.75,470.85,469.83,470.38,5658.0,453.0627,453.1589,452.1772,452.7066,5658.0
2023-02-27 13:50:00,470.51,471.36,470.13,470.97,4121.0,452.8317,453.6498,452.466,453.2744,4121.0
2023-02-27 14:00:00,470.72,470.73,470.14,470.14,4123.0,453.0338,453.0434,452.4756,452.4756,4123.0
2023-02-27 14:10:00,470.29,470.84,469.57,469.58,6385.0,452.62,453.1493,451.927,451.9366,6385.0
2023-02-27 14:20:00,469.1,469.35,468.75,469.33,4956.0,451.4747,451.7153,451.1378,451.696,4956.0
2023-02-27 14:30:00,469.33,469.95,469.2,469.2,4373.0,451.696,452.2927,451.5709,451.5709,4373.0
2023-02-27 14:40:00,469.3,469.3,468.54,468.76,10814.0,451.6672,451.6672,450.9357,451.1475,10814.0
2023-02-27 14:50:00,468.76,469.07,468.2,468.48,6634.0,451.1475,451.4458,450.6085,450.878,6634.0
2023-02-27 15:00:00,468.19,468.48,467.62,468.01,6963.0,450.5989,450.878,450.0503,450.4256,6963.0
2023-02-27 15:10:00,467.98,468.54,467.37,468.54,8516.0,450.3968,450.9357,449.8097,450.9357,8516.0
2023-02-27 15:20:00,468.57,468.98,468.44,468.78,8745.0,450.9646,451.3592,450.8395,451.1667,8745.0
2023-02-27 15:30:00,469.04,469.04,468.05,468.64,5868.0,451.4169,451.4169,450.4641,451.032,5868.0
2023-02-27 15:40:00,468.65,469.45,468.65,468.99,12271.0,451.0416,451.8115,451.0416,451.3688,12271.0
2023-02-27 15:50:00,468.84,470.17,468.83,469.94,51092.0,451.2244,452.5045,451.2148,452.2831,51092.0
2023-02-28 09:30:00,470.49,471.29,468.48,469.57,18491.0,452.8125,453.5824,450.878,451.927,18491.0
2023-02-28 09:40:00,469.36,471.74,469.34,471.3,21196.0,451.7249,454.0155,451.7057,453.592,21196.0
2023-02-28 09:50:00,471.17,471.29,467.31,467.31,21915.0,453.4669,453.5824,449.7519,449.7519,21915.0
2023-02-28 10:00:00,467.63,469.82,467.63,469.82,3617.0,450.0599,452.1676,450.0599,452.1676,3617.0
2023-02-28 10:10:00,469.74,469.74,467.62,468.03,4685.0,452.0906,452.0906,450.0503,450.4449,4685.0
2023-02-28 10:20:00,467.59,468.8,467.16,468.52,5238.0,450.0214,451.1859,449.6076,450.9165,5238.0
2023-02-28 10:30:00,468.73,468.73,465.58,465.82,13085.0,451.1186,451.1186,448.0869,448.3179,13085.0
2023-02-28 10:40:00,465.85,466.82,465.58,466.31,10416.0,448.3468,449.2803,448.0869,448.7895,10416.0
2023-02-28 10:50:00,466.17,466.76,465.65,466.46,11109.0,448.6548,449.2226,448.1543,448.9339,11109.0
2023-02-28 11:00:00,466.45,467.32,466.12,466.99,3974.0,448.9242,449.7616,448.6066,449.444,3974.0
2023-02-28 11:10:00,467.48,467.54,466.43,466.64,8155.0,449.9155,449.9733,448.905,449.1071,8155.0
2023-02-28 11:20:00,466.84,466.84,465.26,465.82,4337.0,449.2996,449.2996,447.779,448.3179,4337.0
2023-02-28 11:30:00,465.74,465.91,464.01,464.2,16296.0,448.2409,448.4045,446.5759,446.7588,16296.0
2023-02-28 11:40:00,464.29,465.11,463.42,465.11,11678.0,446.8454,447.6346,446.0081,447.6346,11678.0
2023-02-28 11:50:00,465.07,465.07,464.49,464.69,3128.0,447.5961,447.5961,447.0379,447.2304,3128.0
2023-02-28 12:00:00,464.95,465.01,463.98,464.16,5633.0,447.4806,447.5383,446.547,446.7203,5633.0
2023-02-28 12:10:00,464.28,465.6,464.21,465.46,3979.0,446.8358,448.1062,446.7684,447.9714,3979.0
2023-02-28 12:20:00,465.65,466.46,465.61,466.27,4330.0,448.1543,448.9339,448.1158,448.751,4330.0
2023-02-28 12:30:00,466.59,466.83,466.31,466.34,5652.0,449.059,449.29,448.7895,448.8184,5652.0
2023-02-28 12:40:00,466.24,466.85,466.0,466.27,4893.0,448.7221,449.3092,448.4912,448.751,4893.0
2023-02-28 12:50:00,466.12,466.41,465.5,465.93,3783.0,448.6066,448.8857,448.0099,448.4238,3783.0
2023-02-28 13:00:00,465.83,465.83,465.29,465.79,3104.0,448.3275,448.3275,447.8078,448.289,3104.0
2023-02-28 13:10:00,465.9,466.26,465.84,465.99,4072.0,448.3949,448.7414,448.3372,448.4815,4072.0
2023-02-28 13:20:00,466.18,466.4,465.79,465.79,4240.0,448.6644,448.8761,448.289,448.289,4240.0
2023-02-28 13:30:00,465.76,466.38,465.54,465.81,3631.0,448.2602,448.8569,448.0484,448.3083,3631.0
2023-02-28 13:40:00,466.11,466.11,464.86,464.86,5351.0,448.597,448.597,447.394,447.394,5351.0
2023-02-28 13:50:00,464.85,465.1,464.34,465.1,4746.0,447.3844,447.625,446.8935,447.625,4746.0
2023-02-28 14:00:00,464.97,465.11,463.31,463.62,5052.0,447.4999,447.6346,445.9022,446.2006,5052.0
2023-02-28 14:10:00,463.47,464.5,463.42,464.5,5869.0,446.0562,447.0475,446.0081,447.0475,5869.0
2023-02-28 14:20:00,464.5,464.9,464.2,464.27,4174.0,447.0475,447.4325,446.7588,446.8262,4174.0
2023-02-28 14:30:00,464.27,464.57,463.92,464.53,4521.0,446.8262,447.1149,446.4893,447.0764,4521.0
2023-02-28 14:40:00,464.77,465.49,464.51,465.46,2614.0,447.3074,448.0003,447.0571,447.9714,2614.0
2023-02-28 14:50:00,465.29,465.53,464.66,464.66,3249.0,447.8078,448.0388,447.2015,447.2015,3249.0
2023-02-28 15:00:00,464.38,464.45,463.92,464.01,6394.0,446.932,446.9994,446.4893,446.5759,6394.0
2023-02-28 15:10:00,464.01,464.79,463.9,464.43,5169.0,446.5759,447.3266,446.4701,446.9801,5169.0
2023-02-28 15:20:00,464.29,464.44,463.91,464.11,5749.0,446.8454,446.9898,446.4797,446.6722,5749.0
2023-02-28 15:30:00,464.21,464.3,463.68,464.0,11146.0,446.7684,446.855,446.2583,446.5663,11146.0
2023-02-28 15:40:00,464.14,464.77,464.08,464.17,19496.0,446.701,447.3074,446.6433,446.7299,19496.0
2023-02-28 15:50:00,464.16,465.26,463.97,464.04,62234.0,446.7203,447.779,446.5374,446.6048,62234.0
2023-03-01 09:30:00,461.97,464.6,461.0,464.6,22167.0,444.6126,447.1438,443.679,447.1438,22167.0
2023-03-01 09:40:00,464.08,465.32,463.52,465.04,5058.0,446.6433,447.8367,446.1043,447.5672,5058.0
2023-03-01 09:50:00,465.25,465.67,463.47,463.47,4074.0,447.7693,448.1736,446.0562,446.0562,4074.0
2023-03-01 10:00:00,464.06,464.5,462.56,462.91,4407.0,446.624,447.0475,445.1804,445.5173,4407.0
2023-03-01 10:10:00,463.15,464.4,463.15,464.4,3226.0,445.7482,446.9513,445.7482,446.9513,3226.0
2023-03-01 10:20:00,464.03,464.79,463.41,464.48,3516.0,446.5952,447.3266,445.9985,447.0283,3516.0
2023-03-01 10:30:00,464.38,465.54,464.2,464.38,5550.0,446.932,448.0484,446.7588,446.932,5550.0
2023-03-01 10:40:00,464.01,464.01,463.47,463.7,1534.0,446.5759,446.5759,446.0562,446.2776,1534.0
2023-03-01 10:50:00,463.64,464.43,463.64,464.43,2233.0,446.2198,446.9801,446.2198,446.9801,2233.0
2023-03-01 11:00:00,464.55,464.67,463.33,463.47,4828.0,447.0956,447.2111,445.9215,446.0562,4828.0
2023-03-01 11:10:00,463.26,463.26,461.71,461.71,3234.0,445.8541,445.8541,444.3623,444.3623,3234.0
2023-03-01 11:20:00,461.83,462.44,461.83,462.44,2864.0,444.4778,445.0649,444.4778,445.0649,2864.0
2023-03-01 11:30:00,462.68,463.22,462.41,463.12,5654.0,445.2959,445.8156,445.036,445.7194,5654.0
2023-03-01 11:40:00,463.27,464.13,463.21,463.95,4064.0,445.8637,446.6914,445.806,446.5182,4064.0
2023-03-01 11:50:00,464.19,464.48,463.97,464.17,2079.0,446.7492,447.0283,446.5374,446.7299,2079.0
2023-03-01 12:00:00,464.31,464.56,463.91,464.31,8833.0,446.8647,447.1053,446.4797,446.8647,8833.0
2023-03-01 12:10:00,464.37,464.43,463.63,463.92,3366.0,446.9224,446.9801,446.2102,446.4893,3366.0
2023-03-01 12:20:00,463.72,464.04,463.32,463.32,8809.0,446.2968,446.6048,445.9118,445.9118,8809.0
2023-03-01 12:30:00,463.29,463.43,462.88,463.08,4376.0,445.883,446.0177,445.4884,445.6809,4376.0
2023-03-01 12:40:00,463.08,463.35,462.41,462.41,5837.0,445.6809,445.9407,445.036,445.036,5837.0
2023-03-01 12:50:00,462.44,462.96,462.37,462.54,6505.0,445.0649,445.5654,444.9975,445.1612,6505.0
2023-03-01 13:00:00,462.53,462.53,461.28,461.28,6556.0,445.1515,445.1515,443.9485,443.9485,6556.0
2023-03-01 13:10:00,461.28,461.83,461.25,461.41,4073.0,443.9485,444.4778,443.9196,444.0736,4073.0
2023-03-01 13:20:00,461.35,461.84,461.12,461.7,2924.0,444.0159,444.4875,443.7945,444.3527,2924.0
2023-03-01 13:30:00,461.7,461.9,461.3,461.63,2696.0,444.3527,444.5452,443.9677,444.2853,2696.0
2023-03-01 13:40:00,461.59,461.59,460.4,460.4,5445.0,444.2468,444.2468,443.1016,443.1016,5445.0
2023-03-01 13:50:00,460.53,460.53,459.63,459.89,8517.0,443.2267,443.2267,442.3605,442.6107,8517.0
2023-03-01 14:00:00,459.8,460.33,459.25,459.59,28582.0,442.5241,443.0342,441.9948,442.322,28582.0
2023-03-01 14:10:00,459.79,460.69,459.67,460.53,4761.0,442.5145,443.3807,442.399,443.2267,4761.0
2023-03-01 14:20:00,460.51,460.84,460.22,460.43,11694.0,443.2074,443.525,442.9283,443.1304,11694.0
2023-03-01 14:30:00,460.34,462.29,460.18,462.1,9554.0,443.0438,444.9205,442.8898,444.7377,9554.0
2023-03-01 14:40:00,462.09,462.55,461.76,462.19,8244.0,444.7281,445.1708,444.4105,444.8243,8244.0
2023-03-01 14:50:00,462.45,463.05,462.44,462.44,6305.0,445.0745,445.652,445.0649,445.0649,6305.0
2023-03-01 15:00:00,462.34,462.95,462.15,462.56,3830.0,444.9687,445.5557,444.7858,445.1804,3830.0
2023-03-01 15:10:00,462.63,462.64,461.43,461.79,7533.0,445.2478,445.2574,444.0929,444.4393,7533.0
2023-03-01 15:20:00,462.09,462.35,461.61,462.35,6303.0,444.7281,444.9783,444.2661,444.9783,6303.0
2023-03-01 15:30:00,462.35,463.01,462.35,462.83,6219.0,444.9783,445.6135,444.9783,445.4403,6219.0
2023-03-01 15:40:00,462.95,463.31,462.43,462.43,9599.0,445.5557,445.9022,445.0553,445.0553,9599.0
2023-03-01 15:50:00,462.42,462.94,462.19,462.83,33202.0,445.0457,445.5461,444.8243,445.4403,33202.0
2023-03-02 09:30:00,460.33,464.99,460.33,463.42,30975.0,443.0342,447.5191,443.0342,446.0081,30975.0
2023-03-02 09:40:00,463.42,465.27,463.42,465.27,5692.0,446.0081,447.7886,446.0081,447.7886,5692.0
2023-03-02 09:50:00,465.48,466.88,463.51,464.13,11108.0,447.9907,449.3381,446.0947,446.6914,11108.0
2023-03-02 10:00:00,464.54,465.42,464.08,464.79,5564.0,447.086,447.9329,446.6433,447.3266,5564.0
2023-03-02 10:10:00,464.49,464.85,463.3,463.89,5419.0,447.0379,447.3844,445.8926,446.4604,5419.0
2023-03-02 10:20:00,464.01,464.01,463.3,463.76,4749.0,446.5759,446.5759,445.8926,446.3353,4749.0
2023-03-02 10:30:00,463.99,465.6,463.73,465.32,5779.0,446.5567,448.1062,446.3064,447.8367,5779.0
2023-03-02 10:40:00,465.01,465.05,463.99,464.41,5368.0,447.5383,447.5768,446.5567,446.9609,5368.0
2023-03-02 10:50:00,464.46,465.15,464.46,465.15,2838.0,447.009,447.6731,447.009,447.6731,2838.0
2023-03-02 11:00:00,465.3,465.6,465.06,465.06,2922.0,447.8175,448.1062,447.5865,447.5865,2922.0
2023-03-02 11:10:00,465.18,465.18,464.43,464.58,3738.0,447.702,447.702,446.9801,447.1245,3738.0
2023-03-02 11:20:00,464.46,464.46,463.88,464.33,1468.0,447.009,447.009,446.4508,446.8839,1468.0
2023-03-02 11:30:00,464.2,464.31,463.51,463.51,2190.0,446.7588,446.8647,446.0947,446.0947,2190.0
2023-03-02 11:40:00,463.5,463.64,463.27,463.6,2542.0,446.0851,446.2198,445.8637,446.1813,2542.0
2023-03-02 11:50:00,463.6,463.62,463.32,463.61,1965.0,446.1813,446.2006,445.9118,446.191,1965.0
2023-03-02 12:00:00,463.74,463.91,463.74,463.75,2078.0,446.3161,446.4797,446.3161,446.3257,2078.0
2023-03-02 12:10:00,463.59,463.74,462.97,463.35,3782.0,446.1717,446.3161,445.575,445.9407,3782.0
2023-03-02 12:20:00,463.53,464.05,463.49,463.81,1730.0,446.114,446.6144,446.0755,446.3834,1730.0
2023-03-02 12:30:00,463.97,464.75,463.97,464.29,4210.0,446.5374,447.2881,446.5374,446.8454,4210.0
2023-03-02 12:40:00,464.35,464.5,463.7,464.09,9776.0,446.9031,447.0475,446.2776,446.6529,9776.0
2023-03-02 12:50:00,464.2,465.08,464.2,464.93,1448.0,446.7588,447.6057,446.7588,447.4614,1448.0
2023-03-02 13:00:00,465.21,465.42,464.89,465.37,3471.0,447.7308,447.9329,447.4229,447.8848,3471.0
2023-03-02 13:10:00,465.29,466.28,465.28,466.22,3528.0,447.8078,448.7606,447.7982,448.7029,3528.0
2023-03-02 13:20:00,466.3,466.69,465.88,466.47,3668.0,448.7799,449.1552,448.3757,448.9435,3668.0
2023-03-02 13:30:00,466.67,467.36,466.13,466.44,6338.0,449.136,449.8001,448.6163,448.9146,6338.0
2023-03-02 13:40:00,466.59,466.67,466.06,466.21,2214.0,449.059,449.136,448.5489,448.6933,2214.0
2023-03-02 13:50:00,465.86,466.52,465.43,466.52,2011.0,448.3564,448.9916,447.9426,448.9916,2011.0
2023-03-02 14:00:00,466.97,467.09,465.82,465.82,2749.0,449.4247,449.5402,448.3179,448.3179,2749.0
2023-03-02 14:10:00,465.9,466.59,465.9,466.54,1644.0,448.3949,449.059,448.3949,449.0109,1644.0
2023-03-02 14:20:00,466.61,466.74,466.08,466.23,4260.0,449.0782,449.2033,448.5681,448.7125,4260.0
2023-03-02 14:30:00,466.4,466.7,466.06,466.65,4434.0,448.8761,449.1649,448.5489,449.1167,4434.0
2023-03-02 14:40:00,466.66,467.25,466.65,467.01,5793.0,449.1264,449.6942,449.1167,449.4632,5793.0
2023-03-02 14:50:00,467.1,467.49,466.65,467.13,7393.0,449.5498,449.9252,449.1167,449.5787,7393.0
2023-03-02 15:00:00,467.32,467.54,466.9,467.05,6377.0,449.7616,449.9733,449.3573,449.5017,6377.0
2023-03-02 15:10:00,467.08,467.61,467.0,467.2,9752.0,449.5306,450.0407,449.4536,449.6461,9752.0
2023-03-02 15:20:00,467.14,467.96,467.14,467.41,7076.0,449.5883,450.3775,449.5883,449.8482,7076.0
2023-03-02 15:30:00,467.46,468.59,467.38,468.54,7836.0,449.8963,450.9838,449.8193,450.9357,7836.0
2023-03-02 15:40:00,468.57,468.88,468.39,468.51,15030.0,450.9646,451.2629,450.7914,450.9068,15030.0
2023-03-02 15:50:00,468.35,468.65,467.66,468.36,39127.0,450.7529,451.0416,450.0888,450.7625,39127.0
2023-03-03 09:30:00,470.18,470.65,467.32,467.84,20337.0,452.5141,452.9664,449.7616,450.262,20337.0
2023-03-03 09:40:00,467.99,468.99,467.34,467.96,4643.0,450.4064,451.3688,449.7808,450.3775,4643.0
2023-03-03 09:50:00,467.83,468.31,467.25,468.03,3250.0,450.2524,450.7144,449.6942,450.4449,3250.0
2023-03-03 10:00:00,468.48,468.98,467.53,467.99,8973.0,450.878,451.3592,449.9637,450.4064,8973.0
2023-03-03 10:10:00,468.03,468.98,467.94,468.98,3101.0,450.4449,451.3592,450.3583,451.3592,3101.0
2023-03-03 10:20:00,468.88,469.67,468.76,469.41,2466.0,451.2629,452.0233,451.1475,451.773,2466.0
2023-03-03 10:30:00,469.4,469.83,468.78,469.06,2994.0,451.7634,452.1772,451.1667,451.4362,2994.0
2023-03-03 10:40:00,469.14,469.53,468.94,469.39,4378.0,451.5132,451.8885,451.3207,451.7538,4378.0
2023-03-03 10:50:00,469.19,470.49,468.76,470.14,5028.0,451.5613,452.8125,451.1475,452.4756,5028.0
2023-03-03 11:00:00,469.99,470.58,469.41,470.44,6966.0,452.3312,452.8991,451.773,452.7643,6966.0
2023-03-03 11:10:00,470.44,470.7,469.79,469.83,13332.0,452.7643,453.0146,452.1388,452.1772,13332.0
2023-03-03 11:20:00,469.69,469.77,468.93,468.93,10002.0,452.0425,452.1195,451.3111,451.3111,10002.0
2023-03-03 11:30:00,469.15,469.33,468.4,468.4,6474.0,451.5228,451.696,450.801,450.801,6474.0
2023-03-03 11:40:00,468.19,468.7,467.83,468.34,3123.0,450.5989,451.0897,450.2524,450.7432,3123.0
2023-03-03 11:50:00,468.36,468.63,467.9,468.21,6277.0,450.7625,451.0223,450.3198,450.6181,6277.0
2023-03-03 12:00:00,468.17,468.44,467.9,468.0,8211.0,450.5796,450.8395,450.3198,450.416,8211.0
2023-03-03 12:10:00,468.09,468.11,467.08,467.08,5589.0,450.5026,450.5219,449.5306,449.5306,5589.0
2023-03-03 12:20:00,467.11,467.91,466.77,467.91,5849.0,449.5594,450.3294,449.2322,450.3294,5849.0
2023-03-03 12:30:00,467.81,467.94,467.13,467.13,4107.0,450.2331,450.3583,449.5787,449.5787,4107.0
2023-03-03 12:40:00,467.23,467.35,466.12,466.33,7897.0,449.6749,449.7904,448.6066,448.8088,7897.0
2023-03-03 12:50:00,466.26,467.45,466.26,467.0,4586.0,448.7414,449.8867,448.7414,449.4536,4586.0
2023-03-03 13:00:00,467.25,467.44,466.98,467.1,10280.0,449.6942,449.877,449.4343,449.5498,10280.0
2023-03-03 13:10:00,467.1,467.58,466.86,467.26,2973.0,449.5498,450.0118,449.3188,449.7038,2973.0
2023-03-03 13:20:00,467.25,467.85,467.08,467.2,6340.0,449.6942,450.2716,449.5306,449.6461,6340.0
2023-03-03 13:30:00,467.22,467.48,466.69,466.76,6287.0,449.6653,449.9155,449.1552,449.2226,6287.0
2023-03-03 13:40:00,466.71,466.71,466.35,466.53,2538.0,449.1745,449.1745,448.828,449.0012,2538.0
2023-03-03 13:50:00,466.58,466.63,466.29,466.29,4908.0,449.0494,449.0975,448.7703,448.7703,4908.0
2023-03-03 14:00:00,466.26,466.38,465.77,466.07,5353.0,448.7414,448.8569,448.2698,448.5585,5353.0
2023-03-03 14:10:00,466.08,466.2,465.12,465.37,6655.0,448.5681,448.6836,447.6442,447.8848,6655.0
2023-03-03 14:20:00,465.49,465.7,465.38,465.7,4319.0,448.0003,448.2024,447.8944,448.2024,4319.0
2023-03-03 14:30:00,465.83,466.22,465.31,465.39,9349.0,448.3275,448.7029,447.8271,447.9041,9349.0
2023-03-03 14:40:00,465.12,465.57,464.52,465.3,9864.0,447.6442,448.0773,447.0668,447.8175,9864.0
2023-03-03 14:50:00,465.3,466.29,465.2,465.97,6176.0,447.8175,448.7703,447.7212,448.4623,6176.0
2023-03-03 15:00:00,466.02,467.09,465.82,467.09,7448.0,448.5104,449.5402,448.3179,449.5402,7448.0
2023-03-03 15:10:00,467.22,467.7,467.07,467.44,9030.0,449.6653,450.1273,449.5209,449.877,9030.0
2023-03-03 15:20:00,467.66,467.66,466.52,467.08,10745.0,450.0888,450.0888,448.9916,449.5306,10745.0
2023-03-03 15:30:00,467.0,467.25,466.33,466.85,15258.0,449.4536,449.6942,448.8088,449.3092,15258.0
2023-03-03 15:40:00,466.83,467.49,466.64,467.23,27773.0,449.29,449.9252,449.1071,449.6749,27773.0
2023-03-03 15:50:00,467.36,467.42,466.52,467.33,34279.0,449.8001,449.8578,448.9916,449.7712,34279.0
2023-03-06 09:30:00,466.62,469.51,465.96,469.0,14469.0,449.0879,451.8693,448.4527,451.3784,14469.0
2023-03-06 09:40:00,469.42,474.4,469.26,471.99,38427.0,451.7827,456.5755,451.6287,454.2561,38427.0
2023-03-06 09:50:00,472.33,472.75,471.24,472.14,11158.0,454.5833,454.9875,453.5343,454.4005,11158.0
2023-03-06 10:00:00,472.4,472.49,470.81,470.81,15483.0,454.6507,454.7373,453.1204,453.1204,15483.0
2023-03-06 10:10:00,471.25,471.56,469.64,470.02,10504.0,453.5439,453.8422,451.9944,452.3601,10504.0
2023-03-06 10:20:00,469.85,470.27,469.55,469.62,4944.0,452.1965,452.6007,451.9078,451.9751,4944.0
2023-03-06 10:30:00,469.87,469.87,468.9,469.39,5064.0,452.2157,452.2157,451.2822,451.7538,5064.0
2023-03-06 10:40:00,469.29,469.55,467.9,468.61,5195.0,451.6575,451.9078,450.3198,451.0031,5195.0
2023-03-06 10:50:00,468.66,469.06,468.28,468.39,8325.0,451.0512,451.4362,450.6855,450.7914,8325.0
2023-03-06 11:00:00,468.9,469.04,467.88,467.96,2088.0,451.2822,451.4169,450.3005,450.3775,2088.0
2023-03-06 11:10:00,468.18,468.87,467.93,468.72,9439.0,450.5892,451.2533,450.3486,451.109,9439.0
2023-03-06 11:20:00,468.87,468.87,467.69,467.8,4632.0,451.2533,451.2533,450.1177,450.2235,4632.0
2023-03-06 11:30:00,468.0,468.91,467.79,468.45,5082.0,450.416,451.2918,450.2139,450.8491,5082.0
2023-03-06 11:40:00,468.46,468.58,468.15,468.58,3821.0,450.8587,450.9742,450.5604,450.9742,3821.0
2023-03-06 11:50:00,468.74,469.77,468.13,469.73,10842.0,451.1282,452.1195,450.5411,452.081,10842.0
2023-03-06 12:00:00,469.73,470.53,469.73,470.33,6013.0,452.081,452.8509,452.081,452.6585,6013.0
2023-03-06 12:10:00,470.7,471.25,470.57,471.25,8072.0,453.0146,453.5439,452.8894,453.5439,8072.0
2023-03-06 12:20:00,471.05,471.08,470.4,470.46,3759.0,453.3514,453.3803,452.7258,452.7836,3759.0
2023-03-06 12:30:00,470.36,470.36,469.79,470.08,5273.0,452.6873,452.6873,452.1388,452.4179,5273.0
2023-03-06 12:40:00,469.97,469.97,469.36,469.36,4130.0,452.312,452.312,451.7249,451.7249,4130.0
2023-03-06 12:50:00,469.5,469.58,468.72,469.0,2020.0,451.8596,451.9366,451.109,451.3784,2020.0
2023-03-06 13:00:00,468.79,469.12,468.55,469.07,3890.0,451.1763,451.4939,450.9453,451.4458,3890.0
2023-03-06 13:10:00,468.9,469.23,468.6,469.18,1000.0,451.2822,451.5998,450.9935,451.5517,1000.0
2023-03-06 13:20:00,469.29,469.35,468.6,468.6,2519.0,451.6575,451.7153,450.9935,450.9935,2519.0
2023-03-06 13:30:00,468.61,469.83,468.61,469.71,4702.0,451.0031,452.1772,451.0031,452.0618,4702.0
2023-03-06 13:40:00,469.68,470.33,469.66,469.7,2195.0,452.0329,452.6585,452.0136,452.0521,2195.0
2023-03-06 13:50:00,469.71,470.43,469.36,470.43,2367.0,452.0618,452.7547,451.7249,452.7547,2367.0
2023-03-06 14:00:00,470.42,470.73,470.31,470.46,2654.0,452.7451,453.0434,452.6392,452.7836,2654.0
2023-03-06 14:10:00,470.53,470.54,469.95,470.09,6798.0,452.8509,452.8606,452.2927,452.4275,6798.0
2023-03-06 14:20:00,470.18,470.35,470.03,470.28,5325.0,452.5141,452.6777,452.3697,452.6103,5325.0
2023-03-06 14:30:00,470.24,470.98,470.24,470.95,4298.0,452.5718,453.284,452.5718,453.2552,4298.0
2023-03-06 14:40:00,470.96,471.51,470.95,471.32,8971.0,453.2648,453.7941,453.2552,453.6113,8971.0
2023-03-06 14:50:00,471.42,471.47,470.13,470.16,24166.0,453.7075,453.7556,452.466,452.4949,24166.0
2023-03-06 15:00:00,470.2,470.92,470.16,470.63,12449.0,452.5333,453.2263,452.4949,452.9472,12449.0
2023-03-06 15:10:00,470.81,470.81,470.04,470.59,6154.0,453.1204,453.1204,452.3794,452.9087,6154.0
2023-03-06 15:20:00,470.63,470.82,469.95,470.38,12543.0,452.9472,453.1301,452.2927,452.7066,12543.0
2023-03-06 15:30:00,470.18,470.64,470.0,470.56,9923.0,452.5141,452.9568,452.3409,452.8798,9923.0
2023-03-06 15:40:00,470.42,470.89,470.23,470.47,62903.0,452.7451,453.1974,452.5622,452.7932,62903.0
2023-03-06 15:50:00,470.5,471.03,470.08,470.08,47745.0,452.8221,453.3322,452.4179,452.4179,47745.0
2023-03-07 09:30:00,470.86,474.67,470.81,474.67,47087.0,453.1685,456.8354,453.1204,456.8354,47087.0
2023-03-07 09:40:00,474.66,475.97,473.55,473.55,15057.0,456.8258,458.0866,455.7575,455.7575,15057.0
2023-03-07 09:50:00,473.47,475.05,473.45,474.4,8914.0,455.6805,457.2011,455.6612,456.5755,8914.0
2023-03-07 10:00:00,474.26,474.51,473.09,473.09,9054.0,456.4408,456.6814,455.3148,455.3148,9054.0
2023-03-07 10:10:00,473.25,473.25,471.18,472.13,9157.0,455.4688,455.4688,453.4765,454.3908,9157.0
2023-03-07 10:20:00,472.49,472.91,472.07,472.61,9841.0,454.7373,455.1415,454.3331,454.8528,9841.0
2023-03-07 10:30:00,472.57,473.89,471.98,471.99,15102.0,454.8143,456.0847,454.2465,454.2561,15102.0
2023-03-07 10:40:00,472.19,473.44,471.25,473.05,32749.0,454.4486,455.6516,453.5439,455.2763,32749.0
2023-03-07 10:50:00,472.7,472.7,471.07,471.59,11006.0,454.9394,454.9394,453.3707,453.8711,11006.0
2023-03-07 11:00:00,471.6,471.88,470.86,470.89,10132.0,453.8807,454.1502,453.1685,453.1974,10132.0
2023-03-07 11:10:00,471.09,471.68,470.68,471.47,11381.0,453.3899,453.9577,452.9953,453.7556,11381.0
2023-03-07 11:20:00,471.63,471.84,471.09,471.57,10276.0,453.9096,454.1117,453.3899,453.8519,10276.0
2023-03-07 11:30:00,471.73,472.42,471.72,472.37,7264.0,454.0059,454.6699,453.9962,454.6218,7264.0
2023-03-07 11:40:00,472.57,472.57,471.56,471.84,5187.0,454.8143,454.8143,453.8422,454.1117,5187.0
2023-03-07 11:50:00,472.09,472.31,471.05,471.13,11768.0,454.3523,454.5641,453.3514,453.4284,11768.0
2023-03-07 12:00:00,470.95,471.37,470.86,471.36,6142.0,453.2552,453.6594,453.1685,453.6498,6142.0
2023-03-07 12:10:00,471.5,472.0,471.15,471.56,11771.0,453.7845,454.2657,453.4477,453.8422,11771.0
2023-03-07 12:20:00,471.72,472.63,471.47,471.57,4966.0,453.9962,454.872,453.7556,453.8519,4966.0
2023-03-07 12:30:00,471.34,471.97,471.25,471.78,3481.0,453.6305,454.2368,453.5439,454.054,3481.0
2023-03-07 12:40:00,471.91,472.0,471.0,471.6,7615.0,454.1791,454.2657,453.3033,453.8807,7615.0
2023-03-07 12:50:00,471.85,472.37,471.66,472.0,7347.0,454.1214,454.6218,453.9385,454.2657,7347.0
2023-03-07 13:00:00,471.89,472.65,471.44,471.89,19756.0,454.1598,454.8913,453.7268,454.1598,19756.0
2023-03-07 13:10:00,472.1,472.37,471.74,472.03,4181.0,454.362,454.6218,454.0155,454.2946,4181.0
2023-03-07 13:20:00,472.24,472.92,471.92,471.92,15519.0,454.4967,455.1511,454.1887,454.1887,15519.0
2023-03-07 13:30:00,471.92,472.57,471.73,472.31,10398.0,454.1887,454.8143,454.0059,454.5641,10398.0
2023-03-07 13:40:00,472.38,473.25,472.37,472.75,5406.0,454.6314,455.4688,454.6218,454.9875,5406.0
2023-03-07 13:50:00,472.71,473.13,472.13,472.13,6081.0,454.949,455.3533,454.3908,454.3908,6081.0
2023-03-07 14:00:00,472.4,472.62,471.83,471.84,16858.0,454.6507,454.8624,454.1021,454.1117,16858.0
2023-03-07 14:10:00,471.7,472.85,471.7,472.85,3397.0,453.977,455.0838,453.977,455.0838,3397.0
2023-03-07 14:20:00,472.86,472.86,471.95,472.2,4649.0,455.0934,455.0934,454.2176,454.4582,4649.0
2023-03-07 14:30:00,472.2,472.33,471.68,471.71,4847.0,454.4582,454.5833,453.9577,453.9866,4847.0
2023-03-07 14:40:00,471.84,471.86,471.38,471.38,4632.0,454.1117,454.131,453.669,453.669,4632.0
2023-03-07 14:50:00,471.38,471.6,471.07,471.32,4421.0,453.669,453.8807,453.3707,453.6113,4421.0
2023-03-07 15:00:00,471.31,472.2,471.31,471.96,7869.0,453.6016,454.4582,453.6016,454.2272,7869.0
2023-03-07 15:10:00,472.0,472.63,471.98,472.63,8040.0,454.2657,454.872,454.2465,454.872,8040.0
2023-03-07 15:20:00,472.53,472.65,471.6,471.83,5686.0,454.7758,454.8913,453.8807,454.1021,5686.0
2023-03-07 15:30:00,471.89,473.09,471.65,472.84,20724.0,454.1598,455.3148,453.9289,455.0742,20724.0
2023-03-07 15:40:00,472.77,473.29,472.62,472.98,32943.0,455.0068,455.5072,454.8624,455.2089,32943.0
2023-03-07 15:50:00,472.98,472.98,471.88,472.13,84015.0,455.2089,455.2089,454.1502,454.3908,84015.0
2023-03-08 09:30:00,472.0,475.63,472.0,474.66,45825.0,454.2657,457.7593,454.2657,456.8258,45825.0
2023-03-08 09:40:00,474.59,475.59,470.32,471.56,17937.0,456.7584,457.7208,452.6488,453.8422,17937.0
2023-03-08 09:50:00,471.28,471.61,469.63,470.36,22504.0,453.5728,453.8904,451.9848,452.6873,22504.0
2023-03-08 10:00:00,469.83,469.98,468.76,469.07,11848.0,452.1772,452.3216,451.1475,451.4458,11848.0
2023-03-08 10:10:00,468.88,469.47,467.87,467.96,15680.0,451.2629,451.8308,450.2909,450.3775,15680.0
2023-03-08 10:20:00,467.95,468.17,466.9,466.94,13564.0,450.3679,450.5796,449.3573,449.3958,13564.0
2023-03-08 10:30:00,466.97,467.32,466.0,466.03,4444.0,449.4247,449.7616,448.4912,448.52,4444.0
2023-03-08 10:40:00,466.07,466.83,466.0,466.66,11292.0,448.5585,449.29,448.4912,449.1264,11292.0
2023-03-08 10:50:00,466.8,467.73,466.28,467.67,15458.0,449.2611,450.1562,448.7606,450.0984,15458.0
2023-03-08 11:00:00,467.82,467.82,466.94,467.18,7434.0,450.2428,450.2428,449.3958,449.6268,7434.0
2023-03-08 11:10:00,467.18,467.57,467.09,467.09,11432.0,449.6268,450.0022,449.5402,449.5402,11432.0
2023-03-08 11:20:00,467.05,467.6,467.02,467.25,6484.0,449.5017,450.031,449.4728,449.6942,6484.0
2023-03-08 11:30:00,467.42,467.56,466.93,467.34,5438.0,449.8578,449.9925,449.3862,449.7808,5438.0
2023-03-08 11:40:00,467.34,468.48,467.05,467.83,7521.0,449.7808,450.878,449.5017,450.2524,7521.0
2023-03-08 11:50:00,467.63,467.78,466.99,467.36,3523.0,450.0599,450.2043,449.444,449.8001,3523.0
2023-03-08 12:00:00,467.31,467.62,467.04,467.12,7291.0,449.7519,450.0503,449.4921,449.5691,7291.0
2023-03-08 12:10:00,467.12,467.33,466.5,467.04,16546.0,449.5691,449.7712,448.9724,449.4921,16546.0
2023-03-08 12:20:00,467.04,467.16,466.89,467.11,10128.0,449.4921,449.6076,449.3477,449.5594,10128.0
2023-03-08 12:30:00,467.01,467.26,466.76,467.24,11581.0,449.4632,449.7038,449.2226,449.6846,11581.0
2023-03-08 12:40:00,467.37,467.63,466.87,467.03,11621.0,449.8097,450.0599,449.3285,449.4825,11621.0
2023-03-08 12:50:00,466.92,467.11,466.81,466.91,12556.0,449.3766,449.5594,449.2707,449.367,12556.0
2023-03-08 13:00:00,466.93,466.93,464.41,464.7,15485.0,449.3862,449.3862,446.9609,447.24,15485.0
2023-03-08 13:10:00,464.56,465.19,464.56,464.94,3483.0,447.1053,447.7116,447.1053,447.471,3483.0
2023-03-08 13:20:00,464.9,464.9,463.51,463.59,15566.0,447.4325,447.4325,446.0947,446.1717,15566.0
2023-03-08 13:30:00,463.51,463.92,462.24,462.24,10247.0,446.0947,446.4893,444.8724,444.8724,10247.0
2023-03-08 13:40:00,462.15,462.51,461.78,461.94,14670.0,444.7858,445.1323,444.4297,444.5837,14670.0
2023-03-08 13:50:00,461.78,462.84,461.51,462.62,31308.0,444.4297,445.4499,444.1699,445.2381,31308.0
2023-03-08 14:00:00,462.73,462.93,461.2,461.2,11065.0,445.344,445.5365,443.8715,443.8715,11065.0
2023-03-08 14:10:00,461.2,461.95,460.92,461.29,12979.0,443.8715,444.5933,443.602,443.9581,12979.0
2023-03-08 14:20:00,461.55,462.41,461.25,462.41,12960.0,444.2084,445.036,443.9196,445.036,12960.0
2023-03-08 14:30:00,462.41,462.41,461.26,462.31,23089.0,445.036,445.036,443.9292,444.9398,23089.0
2023-03-08 14:40:00,462.3,462.4,461.53,461.75,9935.0,444.9302,445.0264,444.1891,444.4008,9935.0
2023-03-08 14:50:00,461.8,462.34,461.53,462.23,20408.0,444.449,444.9687,444.1891,444.8628,20408.0
2023-03-08 15:00:00,462.27,463.12,462.19,462.19,7805.0,444.9013,445.7194,444.8243,444.8243,7805.0
2023-03-08 15:10:00,462.25,462.46,462.12,462.21,13082.0,444.882,445.0842,444.7569,444.8436,13082.0
2023-03-08 15:20:00,462.21,462.75,462.08,462.49,18664.0,444.8436,445.3633,444.7184,445.113,18664.0
2023-03-08 15:30:00,462.45,464.48,462.45,464.19,15009.0,445.0745,447.0283,445.0745,446.7492,15009.0
2023-03-08 15:40:00,464.15,464.63,463.94,464.5,18287.0,446.7107,447.1726,446.5086,447.0475,18287.0
2023-03-08 15:50:00,464.64,465.61,464.42,465.25,61355.0,447.1823,448.1158,446.9705,447.7693,61355.0
2023-03-09 09:30:00,469.63,469.63,466.72,467.67,18781.0,451.9848,451.9848,449.1841,450.0984,18781.0
2023-03-09 09:40:00,468.19,468.22,465.8,465.8,7042.0,450.5989,450.6277,448.2987,448.2987,7042.0
2023-03-09 09:50:00,465.78,467.25,465.05,465.07,9601.0,448.2794,449.6942,447.5768,447.5961,9601.0
2023-03-09 10:00:00,465.16,466.46,464.45,464.66,7324.0,447.6827,448.9339,446.9994,447.2015,7324.0
2023-03-09 10:10:00,464.72,465.1,464.23,464.59,5325.0,447.2592,447.625,446.7877,447.1341,5325.0
2023-03-09 10:20:00,464.6,464.88,463.87,464.16,4890.0,447.1438,447.4132,446.4412,446.7203,4890.0
2023-03-09 10:30:00,464.3,464.79,464.26,464.42,3574.0,446.855,447.3266,446.8165,446.9705,3574.0
2023-03-09 10:40:00,464.5,464.58,463.94,463.94,4063.0,447.0475,447.1245,446.5086,446.5086,4063.0
2023-03-09 10:50:00,463.74,464.05,463.49,463.51,7598.0,446.3161,446.6144,446.0755,446.0947,7598.0
2023-03-09 11:00:00,463.44,463.84,463.03,463.03,3637.0,446.0273,446.4123,445.6327,445.6327,3637.0
2023-03-09 11:10:00,462.84,463.27,462.21,462.88,6353.0,445.4499,445.8637,444.8436,445.4884,6353.0
2023-03-09 11:20:00,462.74,463.35,462.71,463.28,4709.0,445.3536,445.9407,445.3248,445.8734,4709.0
2023-03-09 11:30:00,463.44,463.63,463.11,463.12,5447.0,446.0273,446.2102,445.7097,445.7194,5447.0
2023-03-09 11:40:00,463.26,463.56,462.68,462.68,6844.0,445.8541,446.1428,445.2959,445.2959,6844.0
2023-03-09 11:50:00,462.65,463.11,462.28,462.35,3133.0,445.267,445.7097,444.9109,444.9783,3133.0
2023-03-09 12:00:00,462.16,462.46,461.49,461.73,7008.0,444.7954,445.0842,444.1506,444.3816,7008.0
2023-03-09 12:10:00,461.62,461.88,461.35,461.75,4941.0,444.2757,444.526,444.0159,444.4008,4941.0
2023-03-09 12:20:00,461.79,462.41,461.7,462.41,7007.0,444.4393,445.036,444.3527,445.036,7007.0
2023-03-09 12:30:00,462.42,463.07,462.39,462.51,8865.0,445.0457,445.6712,445.0168,445.1323,8865.0
2023-03-09 12:40:00,462.26,462.98,462.13,462.65,2822.0,444.8917,445.5846,444.7666,445.267,2822.0
2023-03-09 12:50:00,462.93,463.53,462.47,463.35,9872.0,445.5365,446.114,445.0938,445.9407,9872.0
2023-03-09 13:00:00,463.17,463.87,462.41,463.38,16254.0,445.7675,446.4412,445.036,445.9696,16254.0
2023-03-09 13:10:00,463.18,463.47,463.02,463.37,10468.0,445.7771,446.0562,445.6231,445.96,10468.0
2023-03-09 13:20:00,463.47,463.87,463.0,463.79,6093.0,446.0562,446.4412,445.6039,446.3642,6093.0
2023-03-09 13:30:00,463.79,464.16,463.56,464.02,4771.0,446.3642,446.7203,446.1428,446.5855,4771.0
2023-03-09 13:40:00,464.02,464.34,463.84,463.88,7393.0,446.5855,446.8935,446.4123,446.4508,7393.0
2023-03-09 13:50:00,463.73,463.73,462.96,463.12,3070.0,446.3064,446.3064,445.5654,445.7194,3070.0
2023-03-09 14:00:00,463.09,463.27,462.75,462.81,2549.0,445.6905,445.8637,445.3633,445.421,2549.0
2023-03-09 14:10:00,462.79,462.83,461.7,462.1,5612.0,445.4018,445.4403,444.3527,444.7377,5612.0
2023-03-09 14:20:00,462.25,462.47,461.8,462.24,4526.0,444.882,445.0938,444.449,444.8724,4526.0
2023-03-09 14:30:00,462.18,462.19,460.88,460.88,5169.0,444.8147,444.8243,443.5635,443.5635,5169.0
2023-03-09 14:40:00,460.68,460.86,460.35,460.61,4310.0,443.371,443.5443,443.0534,443.3037,4310.0
2023-03-09 14:50:00,460.3,460.35,459.04,459.35,9324.0,443.0053,443.0534,441.7927,442.091,9324.0
2023-03-09 15:00:00,459.56,459.61,458.72,458.96,6315.0,442.2931,442.3412,441.4847,441.7157,6315.0
2023-03-09 15:10:00,458.89,459.66,458.89,458.98,16422.0,441.6483,442.3894,441.6483,441.7349,16422.0
2023-03-09 15:20:00,458.79,459.92,458.2,459.67,17132.0,441.5521,442.6396,440.9842,442.399,17132.0
2023-03-09 15:30:00,459.55,461.1,459.44,461.1,19486.0,442.2835,443.7753,442.1776,443.7753,19486.0
2023-03-09 15:40:00,461.11,461.49,460.15,460.55,17057.0,443.7849,444.1506,442.861,443.2459,17057.0
2023-03-09 15:50:00,460.44,460.87,458.92,459.11,53193.0,443.1401,443.5539,441.6772,441.86,53193.0
2023-03-10 09:30:00,458.53,459.94,457.24,458.64,18899.0,441.3018,442.6588,440.0603,441.4077,18899.0
2023-03-10 09:40:00,459.63,461.08,458.71,460.99,28348.0,442.3605,443.756,441.4751,443.6694,28348.0
2023-03-10 09:50:00,460.78,463.19,459.91,460.7,33693.0,443.4673,445.7867,442.63,443.3903,33693.0
2023-03-10 10:00:00,460.92,461.09,459.32,460.31,9636.0,443.602,443.7656,442.0621,443.0149,9636.0
2023-03-10 10:10:00,460.14,460.5,458.75,459.25,3358.0,442.8513,443.1978,441.5136,441.9948,3358.0
2023-03-10 10:20:00,459.03,460.0,458.67,458.94,6229.0,441.783,442.7166,441.4366,441.6964,6229.0
2023-03-10 10:30:00,459.18,461.82,459.18,461.32,6005.0,441.9274,444.4682,441.9274,443.987,6005.0
2023-03-10 10:40:00,461.51,461.51,460.19,460.19,7172.0,444.1699,444.1699,442.8994,442.8994,7172.0
2023-03-10 10:50:00,460.15,461.62,459.5,461.57,5569.0,442.861,444.2757,442.2354,444.2276,5569.0
2023-03-10 11:00:00,461.34,461.7,460.06,460.06,3558.0,444.0062,444.3527,442.7743,442.7743,3558.0
2023-03-10 11:10:00,460.23,460.61,459.29,459.65,5215.0,442.9379,443.3037,442.0333,442.3797,5215.0
2023-03-10 11:20:00,459.84,460.81,459.84,460.78,5733.0,442.5626,443.4962,442.5626,443.4673,5733.0
2023-03-10 11:30:00,460.95,461.69,460.64,460.74,11249.0,443.6309,444.3431,443.3325,443.4288,11249.0
2023-03-10 11:40:00,461.02,461.48,459.26,459.29,3031.0,443.6983,444.141,442.0044,442.0333,3031.0
2023-03-10 11:50:00,459.21,459.49,458.18,458.67,5072.0,441.9563,442.2258,440.965,441.4366,5072.0
2023-03-10 12:00:00,458.77,458.8,457.56,457.76,4632.0,441.5328,441.5617,440.3683,440.5608,4632.0
2023-03-10 12:10:00,457.56,459.25,457.41,458.89,8450.0,440.3683,441.9948,440.2239,441.6483,8450.0
2023-03-10 12:20:00,458.74,459.72,458.66,459.45,6126.0,441.5039,442.4471,441.4269,442.1873,6126.0
2023-03-10 12:30:00,459.56,460.65,459.43,460.28,6418.0,442.2931,443.3422,442.168,442.9861,6418.0
2023-03-10 12:40:00,460.28,460.65,459.75,460.63,4676.0,442.9861,443.3422,442.476,443.3229,4676.0
2023-03-10 12:50:00,460.57,461.05,459.73,459.77,4514.0,443.2652,443.7271,442.4567,442.4952,4514.0
2023-03-10 13:00:00,459.86,460.37,459.82,460.0,5668.0,442.5818,443.0727,442.5434,442.7166,5668.0
2023-03-10 13:10:00,460.02,460.4,458.91,459.54,7256.0,442.7358,443.1016,441.6675,442.2739,7256.0
2023-03-10 13:20:00,459.5,459.51,457.55,457.63,2389.0,442.2354,442.245,440.3586,440.4356,2389.0
2023-03-10 13:30:00,457.53,458.44,457.19,458.22,7235.0,440.3394,441.2152,440.0122,441.0035,7235.0
2023-03-10 13:40:00,458.36,458.64,458.01,458.18,3903.0,441.1382,441.4077,440.8014,440.965,3903.0
2023-03-10 13:50:00,458.03,458.68,457.58,458.63,6811.0,440.8206,441.4462,440.3875,441.3981,6811.0
2023-03-10 14:00:00,458.69,460.0,458.68,459.75,6447.0,441.4558,442.7166,441.4462,442.476,6447.0
2023-03-10 14:10:00,460.0,460.18,458.68,459.1,7635.0,442.7166,442.8898,441.4462,441.8504,7635.0
2023-03-10 14:20:00,459.2,459.23,457.48,457.48,11333.0,441.9466,441.9755,440.2913,440.2913,11333.0
2023-03-10 14:30:00,457.85,460.27,457.74,460.27,10946.0,440.6474,442.9764,440.5415,442.9764,10946.0
2023-03-10 14:40:00,460.1,460.99,459.48,460.88,6043.0,442.8128,443.6694,442.2161,443.5635,6043.0
2023-03-10 14:50:00,460.89,461.29,460.1,460.67,6094.0,443.5731,443.9581,442.8128,443.3614,6094.0
2023-03-10 15:00:00,460.41,460.5,459.09,459.98,7496.0,443.1112,443.1978,441.8408,442.6973,7496.0
2023-03-10 15:10:00,460.1,460.83,458.99,459.03,10504.0,442.8128,443.5154,441.7445,441.783,10504.0
2023-03-10 15:20:00,459.19,460.27,459.01,459.59,16336.0,441.937,442.9764,441.7638,442.322,16336.0
2023-03-10 15:30:00,459.49,459.99,458.86,459.02,14221.0,442.2258,442.707,441.6194,441.7734,14221.0
2023-03-10 15:40:00,458.92,458.92,458.08,458.6,21261.0,441.6772,441.6772,440.8687,441.3692,21261.0
2023-03-10 15:50:00,458.56,460.18,458.49,459.87,71735.0,441.3307,442.8898,441.2633,442.5915,71735.0
2023-03-13 09:30:00,454.69,459.55,453.92,458.97,26253.0,437.6061,442.2835,436.865,441.7253,26253.0
2023-03-13 09:40:00,459.29,461.65,458.27,460.53,60440.0,442.0333,444.3046,441.0516,443.2267,60440.0
2023-03-13 09:50:00,460.73,462.37,459.49,460.11,42439.0,443.4192,444.9975,442.2258,442.8225,42439.0
2023-03-13 10:00:00,460.82,462.87,460.27,461.04,28048.0,443.5058,445.4788,442.9764,443.7175,28048.0
2023-03-13 10:10:00,460.92,460.93,456.98,456.98,7103.0,443.602,443.6116,439.8101,439.8101,7103.0
2023-03-13 10:20:00,457.28,458.71,456.31,457.15,31039.0,440.0988,441.4751,439.1652,439.9737,31039.0
2023-03-13 10:30:00,457.71,459.11,457.38,458.46,13060.0,440.5126,441.86,440.195,441.2345,13060.0
2023-03-13 10:40:00,458.06,460.53,457.67,459.59,12800.0,440.8495,443.2267,440.4741,442.322,12800.0
2023-03-13 10:50:00,459.48,460.43,457.93,460.02,45985.0,442.2161,443.1304,440.7244,442.7358,45985.0
2023-03-13 11:00:00,460.03,461.9,458.28,458.82,32516.0,442.7455,444.5452,441.0612,441.5809,32516.0
2023-03-13 11:10:00,459.29,459.63,458.11,458.26,58888.0,442.0333,442.3605,440.8976,441.042,58888.0
2023-03-13 11:20:00,458.41,458.58,455.97,456.33,48922.0,441.1863,441.3499,438.838,439.1845,48922.0
2023-03-13 11:30:00,456.16,457.5,453.71,454.24,35366.0,439.0209,440.3105,436.6629,437.173,35366.0
2023-03-13 11:40:00,454.49,456.01,454.48,455.87,8856.0,437.4136,438.8765,437.404,438.7418,8856.0
2023-03-13 11:50:00,455.83,457.18,455.47,457.18,5945.0,438.7033,440.0025,438.3568,440.0025,5945.0
2023-03-13 12:00:00,458.08,459.9,458.08,459.03,3776.0,440.8687,442.6203,440.8687,441.783,3776.0
2023-03-13 12:10:00,458.76,458.76,457.99,458.0,3455.0,441.5232,441.5232,440.7821,440.7917,3455.0
2023-03-13 12:20:00,458.2,458.21,456.27,456.51,3787.0,440.9842,440.9938,439.1267,439.3577,3787.0
2023-03-13 12:30:00,456.35,457.73,456.0,457.16,11938.0,439.2037,440.5319,438.8669,439.9833,11938.0
2023-03-13 12:40:00,457.3,457.39,455.6,455.6,6114.0,440.118,440.2047,438.4819,438.4819,6114.0
2023-03-13 12:50:00,455.68,456.49,455.28,455.87,5814.0,438.5589,439.3385,438.1739,438.7418,5814.0
2023-03-13 13:00:00,455.81,456.23,454.94,456.09,22891.0,438.684,439.0882,437.8467,438.9535,22891.0
2023-03-13 13:10:00,455.91,456.18,455.24,455.89,7275.0,438.7803,439.0401,438.1354,438.761,7275.0
2023-03-13 13:20:00,456.14,457.38,455.92,457.13,4482.0,439.0016,440.195,438.7899,439.9544,4482.0
2023-03-13 13:30:00,457.7,458.41,456.83,458.21,6148.0,440.503,441.1863,439.6657,440.9938,6148.0
2023-03-13 13:40:00,458.06,459.56,457.85,459.37,6421.0,440.8495,442.2931,440.6474,442.1103,6421.0
2023-03-13 13:50:00,459.54,459.65,458.25,458.51,7106.0,442.2739,442.3797,441.0323,441.2826,7106.0
2023-03-13 14:00:00,458.55,460.73,458.5,460.73,42546.0,441.3211,443.4192,441.2729,443.4192,42546.0
2023-03-13 14:10:00,460.53,460.7,459.17,459.54,12627.0,443.2267,443.3903,441.9178,442.2739,12627.0
2023-03-13 14:20:00,459.58,459.73,458.99,459.43,5178.0,442.3124,442.4567,441.7445,442.168,5178.0
2023-03-13 14:30:00,459.41,459.93,458.49,458.77,6415.0,442.1488,442.6492,441.2633,441.5328,6415.0
2023-03-13 14:40:00,458.67,459.84,458.67,459.56,4282.0,441.4366,442.5626,441.4366,442.2931,4282.0
2023-03-13 14:50:00,459.68,460.4,459.2,460.38,8167.0,442.4086,443.1016,441.9466,443.0823,8167.0
2023-03-13 15:00:00,460.23,461.0,459.72,460.49,17669.0,442.9379,443.679,442.4471,443.1882,17669.0
2023-03-13 15:10:00,459.98,460.77,459.6,459.6,5500.0,442.6973,443.4577,442.3316,442.3316,5500.0
2023-03-13 15:20:00,458.96,459.26,456.86,458.02,6787.0,441.7157,442.0044,439.6946,440.811,6787.0
2023-03-13 15:30:00,458.22,458.91,457.88,458.9,11236.0,441.0035,441.6675,440.6762,441.6579,11236.0
2023-03-13 15:40:00,458.94,459.02,458.37,458.59,22655.0,441.6964,441.7734,441.1478,441.3596,22655.0
2023-03-13 15:50:00,458.5,458.7,457.51,457.83,65295.0,441.2729,441.4654,440.3201,440.6281,65295.0
2023-03-14 09:30:00,457.9,459.98,457.08,458.45,27361.0,440.6955,442.6973,439.9063,441.2248,27361.0
2023-03-14 09:40:00,458.52,459.77,456.76,456.76,16224.0,441.2922,442.4952,439.5983,439.5983,16224.0
2023-03-14 09:50:00,456.87,457.6,455.01,455.64,11934.0,439.7042,440.4068,437.9141,438.5204,11934.0
2023-03-14 10:00:00,455.9,456.42,454.17,455.51,14975.0,438.7706,439.2711,437.1056,438.3953,14975.0
2023-03-14 10:10:00,455.49,457.47,454.85,456.91,8761.0,438.376,440.2816,437.7601,439.7427,8761.0
2023-03-14 10:20:00,457.03,457.03,455.24,455.63,7472.0,439.8582,439.8582,438.1354,438.5108,7472.0
2023-03-14 10:30:00,456.22,458.19,456.22,457.46,18635.0,439.0786,440.9746,439.0786,440.272,18635.0
2023-03-14 10:40:00,457.49,458.13,456.53,457.9,82030.0,440.3009,440.9168,439.377,440.6955,82030.0
2023-03-14 10:50:00,457.86,458.26,457.02,457.15,84061.0,440.657,441.042,439.8486,439.9737,84061.0
2023-03-14 11:00:00,457.15,457.68,456.66,457.15,68123.0,439.9737,440.4838,439.5021,439.9737,68123.0
2023-03-14 11:10:00,457.07,457.3,455.77,456.78,70830.0,439.8967,440.118,438.6455,439.6176,70830.0
2023-03-14 11:20:00,456.67,456.87,455.09,455.12,18281.0,439.5117,439.7042,437.9911,438.0199,18281.0
2023-03-14 11:30:00,455.28,456.66,454.7,455.02,31935.0,438.1739,439.5021,437.6157,437.9237,31935.0
2023-03-14 11:40:00,455.19,456.11,454.35,454.35,23954.0,438.0873,438.9727,437.2789,437.2789,23954.0
2023-03-14 11:50:00,454.47,454.74,453.37,453.37,8675.0,437.3944,437.6542,436.3357,436.3357,8675.0
2023-03-14 12:00:00,453.37,454.13,451.91,452.39,15408.0,436.3357,437.0671,434.9306,435.3925,15408.0
2023-03-14 12:10:00,452.37,453.32,451.99,452.64,25435.0,435.3733,436.2876,435.0075,435.6331,25435.0
2023-03-14 12:20:00,452.82,453.7,452.47,452.62,14805.0,435.8064,436.6533,435.4695,435.6139,14805.0
2023-03-14 12:30:00,452.74,454.07,452.74,454.02,11463.0,435.7294,437.0094,435.7294,436.9613,11463.0
2023-03-14 12:40:00,454.02,454.9,454.02,454.49,22457.0,436.9613,437.8082,436.9613,437.4136,22457.0
2023-03-14 12:50:00,454.47,456.68,454.01,455.66,79966.0,437.3944,439.5213,436.9516,438.5397,79966.0
2023-03-14 13:00:00,455.94,456.16,453.71,453.91,12244.0,438.8091,439.0209,436.6629,436.8554,12244.0
2023-03-14 13:10:00,454.06,454.06,451.68,451.68,8216.0,436.9998,436.9998,434.7092,434.7092,8216.0
2023-03-14 13:20:00,451.48,451.79,449.85,450.04,19730.0,434.5167,434.8151,432.948,433.1308,19730.0
2023-03-14 13:30:00,450.02,451.81,449.23,451.58,8199.0,433.1116,434.8343,432.3512,434.6129,8199.0
2023-03-14 13:40:00,451.73,451.83,450.13,450.25,10596.0,434.7573,434.8536,433.2174,433.3329,10596.0
2023-03-14 13:50:00,450.05,451.67,450.0,451.13,12011.0,433.1404,434.6996,433.0923,434.1799,12011.0
2023-03-14 14:00:00,451.31,451.51,450.15,450.91,6181.0,434.3531,434.5456,433.2367,433.9681,6181.0
2023-03-14 14:10:00,450.91,451.59,450.63,451.43,13957.0,433.9681,434.6226,433.6986,434.4686,13957.0
2023-03-14 14:20:00,451.41,452.05,451.03,452.02,9549.0,434.4493,435.0653,434.0836,435.0364,9549.0
2023-03-14 14:30:00,451.79,453.61,451.79,452.19,6385.0,434.8151,436.5667,434.8151,435.2,6385.0
2023-03-14 14:40:00,452.34,454.36,452.17,453.53,7241.0,435.3444,437.2885,435.1808,436.4897,7241.0
2023-03-14 14:50:00,453.18,454.5,452.13,452.13,23609.0,436.1528,437.4232,435.1423,435.1423,23609.0
2023-03-14 15:00:00,452.38,453.27,451.99,451.99,8743.0,435.3829,436.2395,435.0075,435.0075,8743.0
2023-03-14 15:10:00,451.92,451.92,450.52,451.41,11731.0,434.9402,434.9402,433.5928,434.4493,11731.0
2023-03-14 15:20:00,451.68,451.68,450.2,450.92,32685.0,434.7092,434.7092,433.2848,433.9777,32685.0
2023-03-14 15:30:00,450.81,452.27,450.81,451.89,19489.0,433.8719,435.277,433.8719,434.9113,19489.0
2023-03-14 15:40:00,451.78,452.42,451.47,452.17,26769.0,434.8054,435.4214,434.5071,435.1808,26769.0
2023-03-14 15:50:00,452.26,453.94,451.49,453.45,79305.0,435.2674,436.8843,434.5263,436.4127,79305.0
2023-03-15 09:30:00,448.97,456.38,448.97,452.83,74486.0,432.101,439.2326,432.101,435.816,74486.0
2023-03-15 09:40:00,453.02,453.52,447.01,447.01,22684.0,435.9988,436.4801,430.2147,430.2147,22684.0
2023-03-15 09:50:00,447.46,448.54,446.34,448.08,25731.0,430.6477,431.6872,429.5698,431.2445,25731.0
2023-03-15 10:00:00,448.13,449.83,447.59,449.48,10803.0,431.2926,432.9287,430.7729,432.5919,10803.0
2023-03-15 10:10:00,449.12,449.84,448.36,448.65,8457.0,432.2454,432.9383,431.5139,431.793,8457.0
2023-03-15 10:20:00,448.98,449.14,447.41,447.76,14035.0,432.1106,432.2646,430.5996,430.9365,14035.0
2023-03-15 10:30:00,447.72,449.09,446.71,448.18,10516.0,430.898,432.2165,429.9259,431.3407,10516.0
2023-03-15 10:40:00,447.88,447.99,445.84,446.1,15217.0,431.052,431.1578,429.0886,429.3388,15217.0
2023-03-15 10:50:00,445.87,446.68,445.11,445.61,16094.0,429.1175,429.8971,428.386,428.8673,16094.0
2023-03-15 11:00:00,445.62,446.42,444.39,444.44,15638.0,428.8769,429.6468,427.6931,427.7412,15638.0
2023-03-15 11:10:00,444.35,445.74,444.08,445.66,20825.0,427.6546,428.9924,427.3947,428.9154,20825.0
2023-03-15 11:20:00,445.53,445.88,444.17,444.87,15915.0,428.7903,429.1271,427.4814,428.1551,15915.0
2023-03-15 11:30:00,444.82,445.58,444.0,444.43,31504.0,428.1069,428.8384,427.3178,427.7316,31504.0
2023-03-15 11:40:00,444.2,445.5,441.66,442.13,17941.0,427.5102,428.7614,425.0657,425.518,17941.0
2023-03-15 11:50:00,442.19,442.2,440.29,440.85,19676.0,425.5758,425.5854,423.7471,424.2861,19676.0
2023-03-15 12:00:00,440.98,441.7,440.6,440.69,10563.0,424.4112,425.1042,424.0455,424.1321,10563.0
2023-03-15 12:10:00,440.63,441.37,439.87,441.31,45826.0,424.0744,424.7866,423.3429,424.7288,45826.0
2023-03-15 12:20:00,441.48,442.58,440.76,441.16,26798.0,424.8924,425.9511,424.1995,424.5845,26798.0
2023-03-15 12:30:00,441.39,443.05,441.39,442.83,16864.0,424.8058,426.4034,424.8058,426.1917,16864.0
2023-03-15 12:40:00,443.08,443.84,442.5,443.64,7583.0,426.4323,427.1638,425.8741,426.9713,7583.0
2023-03-15 12:50:00,443.66,443.69,441.96,443.4,18759.0,426.9905,427.0194,425.3544,426.7403,18759.0
2023-03-15 13:00:00,443.38,443.42,442.19,443.34,18588.0,426.721,426.7595,425.5758,426.6825,18588.0
2023-03-15 13:10:00,443.47,444.13,442.86,443.12,15790.0,426.8077,427.4429,426.2206,426.4708,15790.0
2023-03-15 13:20:00,442.88,443.52,442.48,443.05,11058.0,426.2398,426.8558,425.8549,426.4034,11058.0
2023-03-15 13:30:00,443.05,443.55,442.42,443.36,14922.0,426.4034,426.8847,425.7971,426.7018,14922.0
2023-03-15 13:40:00,443.18,443.34,442.24,442.79,26805.0,426.5286,426.6825,425.6239,426.1532,26805.0
2023-03-15 13:50:00,442.84,443.97,442.82,443.97,12229.0,426.2013,427.2889,426.1821,427.2889,12229.0
2023-03-15 14:00:00,444.03,445.17,443.69,444.84,22844.0,427.3466,428.4438,427.0194,428.1262,22844.0
2023-03-15 14:10:00,444.87,446.19,444.74,446.19,22245.0,428.1551,429.4255,428.0299,429.4255,22245.0
2023-03-15 14:20:00,446.3,448.51,446.29,447.52,7245.0,429.5313,431.6583,429.5217,430.7055,7245.0
2023-03-15 14:30:00,447.5,447.8,445.67,446.49,18153.0,430.6862,430.975,428.925,429.7142,18153.0
2023-03-15 14:40:00,446.22,447.04,445.83,445.83,24949.0,429.4543,430.2435,429.079,429.079,24949.0
2023-03-15 14:50:00,445.75,446.32,444.84,445.52,19422.0,429.002,429.5506,428.1262,428.7806,19422.0
2023-03-15 15:00:00,445.69,447.24,444.46,446.02,15164.0,428.9443,430.436,427.7605,429.2619,15164.0
2023-03-15 15:10:00,446.27,446.75,445.65,446.13,19752.0,429.5025,429.9644,428.9058,429.3677,19752.0
2023-03-15 15:20:00,446.05,447.83,445.78,446.88,28405.0,429.2907,431.0038,429.0309,430.0895,28405.0
2023-03-15 15:30:00,446.83,447.79,446.63,447.76,29379.0,430.0414,430.9654,429.8489,430.9365,29379.0
2023-03-15 15:40:00,447.77,448.14,446.48,446.95,27569.0,430.9461,431.3022,429.7046,430.1569,27569.0
2023-03-15 15:50:00,446.69,449.17,446.38,449.17,70861.0,429.9067,432.2935,429.6083,432.2935,70861.0
2023-03-16 09:30:00,449.11,450.54,448.0,449.25,14698.0,432.2358,433.612,431.1675,432.3705,14698.0
2023-03-16 09:40:00,449.1,452.46,449.09,451.59,8749.0,432.2261,435.4599,432.2165,434.6226,8749.0
2023-03-16 09:50:00,451.17,452.25,450.0,452.25,4872.0,434.2184,435.2578,433.0923,435.2578,4872.0
2023-03-16 10:00:00,452.11,453.49,451.93,453.3,12070.0,435.123,436.4512,434.9498,436.2683,12070.0
2023-03-16 10:10:00,453.3,453.5,452.46,453.28,9923.0,436.2683,436.4608,435.4599,436.2491,9923.0
2023-03-16 10:20:00,453.17,454.61,452.62,454.61,12457.0,436.1432,437.5291,435.6139,437.5291,12457.0
2023-03-16 10:30:00,454.78,455.8,453.46,454.12,30489.0,437.6927,438.6744,436.4223,437.0575,30489.0
2023-03-16 10:40:00,454.27,455.61,453.68,454.92,21973.0,437.2019,438.4915,436.634,437.8275,21973.0
2023-03-16 10:50:00,455.06,455.85,454.8,455.37,35601.0,437.9622,438.7225,437.712,438.2605,35601.0
2023-03-16 11:00:00,455.39,455.89,454.4,454.82,12366.0,438.2798,438.761,437.327,437.7312,12366.0
2023-03-16 11:10:00,454.67,454.68,453.38,453.84,10584.0,437.5869,437.5965,436.3453,436.788,10584.0
2023-03-16 11:20:00,454.27,455.97,454.17,455.25,7248.0,437.2019,438.838,437.1056,438.1451,7248.0
2023-03-16 11:30:00,455.51,455.51,454.41,454.71,13972.0,438.3953,438.3953,437.3366,437.6253,13972.0
2023-03-16 11:40:00,454.89,455.8,454.41,454.53,8955.0,437.7986,438.6744,437.3366,437.4521,8955.0
2023-03-16 11:50:00,454.54,455.06,454.13,454.41,3694.0,437.4617,437.9622,437.0671,437.3366,3694.0
2023-03-16 12:00:00,454.55,454.55,452.7,453.19,9325.0,437.4714,437.4714,435.6909,436.1625,9325.0
2023-03-16 12:10:00,453.16,453.17,452.18,453.17,3208.0,436.1336,436.1432,435.1904,436.1432,3208.0
2023-03-16 12:20:00,452.98,453.71,452.56,453.18,10729.0,435.9603,436.6629,435.5561,436.1528,10729.0
2023-03-16 12:30:00,453.19,453.41,452.36,453.41,8465.0,436.1625,436.3742,435.3636,436.3742,8465.0
2023-03-16 12:40:00,453.58,454.65,453.36,454.28,4196.0,436.5378,437.5676,436.3261,437.2115,4196.0
2023-03-16 12:50:00,454.57,455.56,454.57,455.37,9561.0,437.4906,438.4434,437.4906,438.2605,9561.0
2023-03-16 13:00:00,455.32,455.65,455.01,455.07,12268.0,438.2124,438.53,437.9141,437.9718,12268.0
2023-03-16 13:10:00,455.13,455.3,454.19,454.24,14490.0,438.0296,438.1932,437.1249,437.173,14490.0
2023-03-16 13:20:00,454.1,454.11,452.92,453.0,6049.0,437.0383,437.0479,435.9026,435.9796,6049.0
2023-03-16 13:30:00,452.6,452.82,452.02,452.82,8962.0,435.5946,435.8064,435.0364,435.8064,8962.0
2023-03-16 13:40:00,452.65,453.39,452.28,453.13,7687.0,435.6427,436.3549,435.2866,436.1047,7687.0
2023-03-16 13:50:00,453.18,453.18,451.99,452.08,3937.0,436.1528,436.1528,435.0075,435.0942,3937.0
2023-03-16 14:00:00,452.05,452.17,451.19,451.69,8848.0,435.0653,435.1808,434.2376,434.7188,8848.0
2023-03-16 14:10:00,451.71,452.32,451.24,451.24,5609.0,434.7381,435.3251,434.2857,434.2857,5609.0
2023-03-16 14:20:00,451.38,451.38,450.56,451.28,7553.0,434.4205,434.4205,433.6313,434.3242,7553.0
2023-03-16 14:30:00,451.21,451.21,449.84,450.2,5303.0,434.2569,434.2569,432.9383,433.2848,5303.0
2023-03-16 14:40:00,450.35,450.79,450.08,450.66,3408.0,433.4292,433.8526,433.1693,433.7275,3408.0
2023-03-16 14:50:00,450.71,451.17,450.58,451.11,3467.0,433.7756,434.2184,433.6505,434.1606,3467.0
2023-03-16 15:00:00,451.28,452.49,451.28,452.21,11765.0,434.3242,435.4888,434.3242,435.2193,11765.0
2023-03-16 15:10:00,452.21,452.52,450.83,451.18,10571.0,435.2193,435.5176,433.8911,434.228,10571.0
2023-03-16 15:20:00,451.08,451.5,450.47,451.5,13782.0,434.1317,434.536,433.5447,434.536,13782.0
2023-03-16 15:30:00,451.52,451.52,450.48,451.04,25471.0,434.5552,434.5552,433.5543,434.0932,25471.0
2023-03-16 15:40:00,450.93,452.18,450.92,451.87,22546.0,433.9874,435.1904,433.9777,434.8921,22546.0
2023-03-16 15:50:00,452.05,452.25,449.85,450.37,67778.0,435.0653,435.2578,432.948,433.4484,67778.0
2023-03-17 09:30:00,449.81,450.16,444.44,447.87,141093.0,432.9095,433.2463,427.7412,431.0423,141093.0
2023-03-17 09:40:00,448.21,448.21,446.35,447.22,15094.0,431.3696,431.3696,429.5795,430.4168,15094.0
2023-03-17 09:50:00,447.63,447.67,445.46,445.75,12766.0,430.8114,430.8499,428.7229,429.002,12766.0
2023-03-17 10:00:00,446.0,447.51,445.47,447.25,37850.0,429.2426,430.6959,428.7325,430.4456,37850.0
2023-03-17 10:10:00,446.86,446.91,444.71,445.0,9500.0,430.0703,430.1184,428.0011,428.2802,9500.0
2023-03-17 10:20:00,445.11,445.46,444.45,445.46,10248.0,428.386,428.7229,427.7508,428.7229,10248.0
2023-03-17 10:30:00,445.27,445.27,443.5,444.29,10991.0,428.54,428.54,426.8365,427.5969,10991.0
2023-03-17 10:40:00,444.29,444.58,443.32,444.52,7575.0,427.5969,427.876,426.6633,427.8182,7575.0
2023-03-17 10:50:00,444.54,444.54,443.0,443.15,4100.0,427.8375,427.8375,426.3553,426.4997,4100.0
2023-03-17 11:00:00,442.54,443.53,442.54,443.22,11675.0,425.9126,426.8654,425.9126,426.5671,11675.0
2023-03-17 11:10:00,443.25,444.24,442.71,443.66,6198.0,426.5959,427.5487,426.0762,426.9905,6198.0
2023-03-17 11:20:00,443.73,444.28,443.01,444.02,5892.0,427.0579,427.5872,426.3649,427.337,5892.0
2023-03-17 11:30:00,443.8,444.21,443.65,443.68,4478.0,427.1253,427.5199,426.9809,427.0098,4478.0
2023-03-17 11:40:00,443.55,444.57,443.55,444.43,10043.0,426.8847,427.8663,426.8847,427.7316,10043.0
2023-03-17 11:50:00,444.99,444.99,443.51,443.72,5209.0,428.2706,428.2706,426.8462,427.0483,5209.0
2023-03-17 12:00:00,443.84,444.94,443.84,444.35,4822.0,427.1638,428.2224,427.1638,427.6546,4822.0
2023-03-17 12:10:00,444.2,444.28,443.51,444.08,3079.0,427.5102,427.5872,426.8462,427.3947,3079.0
2023-03-17 12:20:00,443.93,444.57,443.93,444.57,4544.0,427.2504,427.8663,427.2504,427.8663,4544.0
2023-03-17 12:30:00,445.56,445.56,443.77,443.78,4177.0,428.8191,428.8191,427.0964,427.106,4177.0
2023-03-17 12:40:00,444.03,444.29,443.74,443.81,5569.0,427.3466,427.5969,427.0675,427.1349,5569.0
2023-03-17 12:50:00,443.95,444.2,443.38,443.39,5943.0,427.2696,427.5102,426.721,426.7307,5943.0
2023-03-17 13:00:00,443.36,443.98,443.0,443.7,12023.0,426.7018,427.2985,426.3553,427.029,12023.0
2023-03-17 13:10:00,443.58,443.58,442.75,442.81,8832.0,426.9135,426.9135,426.1147,426.1725,8832.0
2023-03-17 13:20:00,442.97,443.46,442.58,443.04,6256.0,426.3265,426.798,425.9511,426.3938,6256.0
2023-03-17 13:30:00,442.91,442.98,442.08,442.37,12620.0,426.2687,426.3361,425.4699,425.749,12620.0
2023-03-17 13:40:00,442.4,442.56,442.06,442.28,9218.0,425.7779,425.9319,425.4506,425.6624,9218.0
2023-03-17 13:50:00,442.25,442.75,442.2,442.56,11152.0,425.6335,426.1147,425.5854,425.9319,11152.0
2023-03-17 14:00:00,442.56,442.59,441.49,441.95,14480.0,425.9319,425.9607,424.9021,425.3448,14480.0
2023-03-17 14:10:00,441.69,442.44,441.52,442.27,11610.0,425.0945,425.8164,424.9309,425.6528,11610.0
2023-03-17 14:20:00,442.35,442.73,441.3,441.52,7724.0,425.7297,426.0955,424.7192,424.9309,7724.0
2023-03-17 14:30:00,441.44,442.49,441.38,442.09,8360.0,424.8539,425.8645,424.7962,425.4795,8360.0
2023-03-17 14:40:00,442.15,442.37,441.63,442.07,5370.0,425.5373,425.749,425.0368,425.4603,5370.0
2023-03-17 14:50:00,442.0,443.33,441.64,442.57,15244.0,425.3929,426.6729,425.0464,425.9415,15244.0
2023-03-17 15:00:00,442.72,442.78,442.36,442.39,8119.0,426.0858,426.1436,425.7394,425.7682,8119.0
2023-03-17 15:10:00,442.39,442.52,441.71,441.88,9875.0,425.7682,425.8934,425.1138,425.2774,9875.0
2023-03-17 15:20:00,441.88,442.56,441.66,442.36,7572.0,425.2774,425.9319,425.0657,425.7394,7572.0
2023-03-17 15:30:00,442.35,442.52,441.38,442.15,22736.0,425.7297,425.8934,424.7962,425.5373,22736.0
2023-03-17 15:40:00,442.19,443.23,442.01,442.95,30010.0,425.5758,426.5767,425.4025,426.3072,30010.0
2023-03-17 15:50:00,443.18,444.4,443.04,444.12,99672.0,426.5286,427.7027,426.3938,427.4332,99672.0
2023-03-20 09:30:00,445.27,448.18,445.0,447.73,15115.0,428.54,431.3407,428.2802,430.9076,15115.0
2023-03-20 09:40:00,447.37,450.88,447.28,449.39,9775.0,430.5611,433.9393,430.4745,432.5052,9775.0
2023-03-20 09:50:00,449.52,452.31,449.52,451.22,6881.0,432.6303,435.3155,432.6303,434.2665,6881.0
2023-03-20 10:00:00,451.56,451.99,449.89,450.14,7846.0,434.5937,435.0075,432.9864,433.2271,7846.0
2023-03-20 10:10:00,450.75,451.23,450.56,450.6,3815.0,433.8141,434.2761,433.6313,433.6698,3815.0
2023-03-20 10:20:00,450.02,451.69,449.91,451.62,3522.0,433.1116,434.7188,433.0057,434.6514,3522.0
2023-03-20 10:30:00,451.69,452.1,451.28,451.74,7486.0,434.7188,435.1134,434.3242,434.7669,7486.0
2023-03-20 10:40:00,451.57,452.09,450.21,451.2,6873.0,434.6033,435.1038,433.2944,434.2472,6873.0
2023-03-20 10:50:00,451.2,452.0,450.52,451.9,4719.0,434.2472,435.0172,433.5928,434.9209,4719.0
2023-03-20 11:00:00,451.91,452.2,451.18,451.46,7299.0,434.9306,435.2097,434.228,434.4975,7299.0
2023-03-20 11:10:00,451.35,451.39,450.69,451.39,4946.0,434.3916,434.4301,433.7564,434.4301,4946.0
2023-03-20 11:20:00,451.29,451.6,450.93,451.59,3452.0,434.3338,434.6322,433.9874,434.6226,3452.0
2023-03-20 11:30:00,451.6,451.6,450.79,451.43,3757.0,434.6322,434.6322,433.8526,434.4686,3757.0
2023-03-20 11:40:00,451.26,451.26,450.36,450.58,879.0,434.305,434.305,433.4388,433.6505,879.0
2023-03-20 11:50:00,450.8,451.31,449.67,450.11,4968.0,433.8623,434.3531,432.7747,433.1982,4968.0
2023-03-20 12:00:00,449.81,450.0,448.97,449.24,3733.0,432.9095,433.0923,432.101,432.3609,3733.0
2023-03-20 12:10:00,449.3,449.6,448.78,449.22,2522.0,432.4186,432.7073,431.9182,432.3416,2522.0
2023-03-20 12:20:00,449.5,449.92,449.4,449.92,1821.0,432.6111,433.0153,432.5149,433.0153,1821.0
2023-03-20 12:30:00,450.08,450.17,449.7,449.9,2459.0,433.1693,433.2559,432.8036,432.9961,2459.0
2023-03-20 12:40:00,449.88,449.88,448.97,449.21,2100.0,432.9768,432.9768,432.101,432.332,2100.0
2023-03-20 12:50:00,449.63,449.66,449.42,449.42,1500.0,432.7362,432.7651,432.5341,432.5341,1500.0
2023-03-20 13:00:00,449.5,450.8,449.41,450.47,3791.0,432.6111,433.8623,432.5245,433.5447,3791.0
2023-03-20 13:10:00,450.37,450.66,450.09,450.66,2722.0,433.4484,433.7275,433.1789,433.7275,2722.0
2023-03-20 13:20:00,450.48,451.19,450.44,451.02,5975.0,433.5543,434.2376,433.5158,434.074,5975.0
2023-03-20 13:30:00,450.8,450.93,450.42,450.76,3071.0,433.8623,433.9874,433.4965,433.8238,3071.0
2023-03-20 13:40:00,450.63,450.66,449.45,449.65,3955.0,433.6986,433.7275,432.563,432.7555,3955.0
2023-03-20 13:50:00,449.69,449.69,449.28,449.28,2312.0,432.794,432.794,432.3994,432.3994,2312.0
2023-03-20 14:00:00,449.17,449.35,448.93,449.0,3292.0,432.2935,432.4667,432.0625,432.1299,3292.0
2023-03-20 14:10:00,449.15,449.82,449.05,449.1,4913.0,432.2743,432.9191,432.178,432.2261,4913.0
2023-03-20 14:20:00,449.17,449.65,449.04,449.21,2138.0,432.2935,432.7555,432.1684,432.332,2138.0
2023-03-20 14:30:00,449.14,449.35,448.53,448.87,5020.0,432.2646,432.4667,431.6775,432.0048,5020.0
2023-03-20 14:40:00,449.37,449.44,448.82,449.09,2118.0,432.486,432.5534,431.9567,432.2165,2118.0
2023-03-20 14:50:00,449.08,449.41,448.93,449.25,6675.0,432.2069,432.5245,432.0625,432.3705,6675.0
2023-03-20 15:00:00,449.33,449.99,449.33,449.79,4029.0,432.4475,433.0827,432.4475,432.8902,4029.0
2023-03-20 15:10:00,450.03,452.17,449.79,451.49,31767.0,433.1212,435.1808,432.8902,434.5263,31767.0
2023-03-20 15:20:00,451.39,451.39,449.81,451.23,10460.0,434.4301,434.4301,432.9095,434.2761,10460.0
2023-03-20 15:30:00,450.94,451.2,450.08,450.5,5944.0,433.997,434.2472,433.1693,433.5735,5944.0
2023-03-20 15:40:00,450.53,450.67,449.86,450.0,14918.0,433.6024,433.7371,432.9576,433.0923,14918.0
2023-03-20 15:50:00,450.09,450.47,448.88,449.03,37644.0,433.1789,433.5447,432.0144,432.1588,37644.0
2023-03-21 09:30:00,453.79,454.66,452.08,452.5,17137.0,436.7399,437.5772,435.0942,435.4984,17137.0
2023-03-21 09:40:00,452.77,453.38,451.9,452.7,19954.0,435.7582,436.3453,434.9209,435.6909,19954.0
2023-03-21 09:50:00,452.56,452.93,451.68,452.82,9404.0,435.5561,435.9122,434.7092,435.8064,9404.0
2023-03-21 10:00:00,453.0,453.36,452.16,452.53,15755.0,435.9796,436.3261,435.1712,435.5273,15755.0
2023-03-21 10:10:00,452.66,452.8,451.27,451.68,6272.0,435.6524,435.7871,434.3146,434.7092,6272.0
2023-03-21 10:20:00,451.69,451.92,451.09,451.84,15586.0,434.7188,434.9402,434.1414,434.8632,15586.0
2023-03-21 10:30:00,451.66,452.5,451.48,452.39,4795.0,434.6899,435.4984,434.5167,435.3925,4795.0
2023-03-21 10:40:00,452.65,452.66,451.88,452.5,3628.0,435.6427,435.6524,434.9017,435.4984,3628.0
2023-03-21 10:50:00,452.66,452.66,451.8,451.81,5201.0,435.6524,435.6524,434.8247,434.8343,5201.0
2023-03-21 11:00:00,451.86,451.93,451.01,451.83,2043.0,434.8824,434.9498,434.0644,434.8536,2043.0
2023-03-21 11:10:00,451.54,451.79,450.82,450.91,3611.0,434.5745,434.8151,433.8815,433.9681,3611.0
2023-03-21 11:20:00,450.86,451.34,450.74,451.06,5046.0,433.92,434.382,433.8045,434.1125,5046.0
2023-03-21 11:30:00,451.05,451.27,450.27,450.27,5627.0,434.1029,434.3146,433.3522,433.3522,5627.0
2023-03-21 11:40:00,450.26,450.26,449.31,449.31,4007.0,433.3425,433.3425,432.4282,432.4282,4007.0
2023-03-21 11:50:00,449.42,450.27,449.41,449.96,4601.0,432.5341,433.3522,432.5245,433.0538,4601.0
2023-03-21 12:00:00,449.91,450.1,449.3,449.78,4752.0,433.0057,433.1886,432.4186,432.8806,4752.0
2023-03-21 12:10:00,449.85,450.56,449.76,450.27,4493.0,432.948,433.6313,432.8613,433.3522,4493.0
2023-03-21 12:20:00,450.18,450.31,449.95,450.21,3402.0,433.2656,433.3907,433.0442,433.2944,3402.0
2023-03-21 12:30:00,450.33,451.04,450.15,450.15,5508.0,433.4099,434.0932,433.2367,433.2367,5508.0
2023-03-21 12:40:00,450.24,451.23,450.22,450.47,3112.0,433.3233,434.2761,433.304,433.5447,3112.0
2023-03-21 12:50:00,450.17,450.34,449.47,449.52,4993.0,433.2559,433.4195,432.5822,432.6303,4993.0
2023-03-21 13:00:00,449.23,449.45,448.87,448.92,3992.0,432.3512,432.563,432.0048,432.0529,3992.0
2023-03-21 13:10:00,448.99,449.65,448.71,449.08,13931.0,432.1203,432.7555,431.8508,432.2069,13931.0
2023-03-21 13:20:00,448.86,449.24,448.25,449.09,3931.0,431.9951,432.3609,431.4081,432.2165,3931.0
2023-03-21 13:30:00,449.14,449.41,448.75,449.15,3667.0,432.2646,432.5245,431.8893,432.2743,3667.0
2023-03-21 13:40:00,448.8,449.27,448.65,448.65,1675.0,431.9374,432.3897,431.793,431.793,1675.0
2023-03-21 13:50:00,448.59,448.59,447.36,447.36,4416.0,431.7353,431.7353,430.5515,430.5515,4416.0
2023-03-21 14:00:00,447.51,447.92,447.15,447.16,4551.0,430.6959,431.0905,430.3494,430.359,4551.0
2023-03-21 14:10:00,447.07,447.93,447.07,447.93,6159.0,430.2724,431.1001,430.2724,431.1001,6159.0
2023-03-21 14:20:00,447.96,448.67,447.95,448.54,4236.0,431.129,431.8123,431.1193,431.6872,4236.0
2023-03-21 14:30:00,448.62,448.96,447.98,448.05,6492.0,431.7642,432.0914,431.1482,431.2156,6492.0
2023-03-21 14:40:00,447.93,449.23,447.93,448.95,3012.0,431.1001,432.3512,431.1001,432.0818,3012.0
2023-03-21 14:50:00,448.98,448.98,448.5,448.98,5324.0,432.1106,432.1106,431.6487,432.1106,5324.0
2023-03-21 15:00:00,448.82,449.28,448.69,448.76,5680.0,431.9567,432.3994,431.8315,431.8989,5680.0
2023-03-21 15:10:00,448.83,449.54,448.75,449.24,3967.0,431.9663,432.6496,431.8893,432.3609,3967.0
2023-03-21 15:20:00,449.25,449.36,448.74,448.74,6113.0,432.3705,432.4764,431.8797,431.8797,6113.0
2023-03-21 15:30:00,448.93,449.45,448.63,449.13,7507.0,432.0625,432.563,431.7738,432.255,7507.0
2023-03-21 15:40:00,449.28,449.63,449.07,449.26,12783.0,432.3994,432.7362,432.1973,432.3801,12783.0
2023-03-21 15:50:00,449.14,449.99,448.51,449.98,43311.0,432.2646,433.0827,431.6583,433.0731,43311.0
2023-03-22 09:30:00,450.22,452.4,449.24,449.3,11546.0,433.304,435.4021,432.3609,432.4186,11546.0
2023-03-22 09:40:00,449.03,449.86,448.15,449.19,19919.0,432.1588,432.9576,431.3118,432.3127,19919.0
2023-03-22 09:50:00,449.14,449.14,447.53,448.59,15522.0,432.2646,432.2646,430.7151,431.7353,15522.0
2023-03-22 10:00:00,448.59,449.28,447.83,447.9,35638.0,431.7353,432.3994,431.0038,431.0712,35638.0
2023-03-22 10:10:00,447.91,448.23,447.27,448.23,4443.0,431.0808,431.3888,430.4649,431.3888,4443.0
2023-03-22 10:20:00,448.13,448.23,447.18,447.5,10944.0,431.2926,431.3888,430.3783,430.6862,10944.0
2023-03-22 10:30:00,447.26,448.2,447.21,447.68,4667.0,430.4553,431.3599,430.4071,430.8595,4667.0
2023-03-22 10:40:00,447.49,448.12,447.14,447.14,6431.0,430.6766,431.283,430.3398,430.3398,6431.0
2023-03-22 10:50:00,447.36,447.64,447.1,447.26,4608.0,430.5515,430.821,430.3013,430.4553,4608.0
2023-03-22 11:00:00,447.38,447.4,446.59,446.66,3519.0,430.5708,430.59,429.8104,429.8778,3519.0
2023-03-22 11:10:00,446.75,447.11,446.41,446.9,2986.0,429.9644,430.3109,429.6372,430.1088,2986.0
2023-03-22 11:20:00,446.99,447.37,446.86,447.29,4118.0,430.1954,430.5611,430.0703,430.4841,4118.0
2023-03-22 11:30:00,447.35,447.36,446.81,447.0,4363.0,430.5419,430.5515,430.0222,430.205,4363.0
2023-03-22 11:40:00,447.19,447.45,446.98,447.44,7482.0,430.3879,430.6381,430.1858,430.6285,7482.0
2023-03-22 11:50:00,447.42,448.94,447.38,448.59,3872.0,430.6093,432.0721,430.5708,431.7353,3872.0
2023-03-22 12:00:00,448.7,449.28,448.66,449.25,3172.0,431.8412,432.3994,431.8027,432.3705,3172.0
2023-03-22 12:10:00,449.08,449.65,449.02,449.65,2291.0,432.2069,432.7555,432.1491,432.7555,2291.0
2023-03-22 12:20:00,449.71,450.37,449.69,449.88,3841.0,432.8132,433.4484,432.794,432.9768,3841.0
2023-03-22 12:30:00,449.78,449.79,449.01,449.35,1825.0,432.8806,432.8902,432.1395,432.4667,1825.0
2023-03-22 12:40:00,449.54,449.56,449.49,449.56,2543.0,432.6496,432.6688,432.6015,432.6688,2543.0
2023-03-22 12:50:00,449.83,449.93,449.02,449.28,5525.0,432.9287,433.0249,432.1491,432.3994,5525.0
2023-03-22 13:00:00,449.14,449.15,447.61,447.61,4476.0,432.2646,432.2743,430.7921,430.7921,4476.0
2023-03-22 13:10:00,447.8,448.52,447.69,447.8,5609.0,430.975,431.6679,430.8691,430.975,5609.0
2023-03-22 13:20:00,447.83,447.89,447.33,447.44,12049.0,431.0038,431.0616,430.5226,430.6285,12049.0
2023-03-22 13:30:00,447.55,447.97,447.21,447.45,16660.0,430.7344,431.1386,430.4071,430.6381,16660.0
2023-03-22 13:40:00,447.49,448.04,447.28,447.78,3763.0,430.6766,431.206,430.4745,430.9557,3763.0
2023-03-22 13:50:00,447.63,447.85,447.23,447.57,4927.0,430.8114,431.0231,430.4264,430.7536,4927.0
2023-03-22 14:00:00,447.74,449.37,447.74,448.72,10732.0,430.9172,432.486,430.9172,431.8604,10732.0
2023-03-22 14:10:00,448.73,449.45,447.95,448.59,17382.0,431.87,432.563,431.1193,431.7353,17382.0
2023-03-22 14:20:00,448.4,448.81,448.12,448.8,5657.0,431.5524,431.947,431.283,431.9374,5657.0
2023-03-22 14:30:00,448.9,449.35,447.79,448.54,10229.0,432.0336,432.4667,430.9654,431.6872,10229.0
2023-03-22 14:40:00,448.87,450.23,448.71,449.8,8371.0,432.0048,433.3137,431.8508,432.8998,8371.0
2023-03-22 14:50:00,449.79,450.0,447.57,447.72,8065.0,432.8902,433.0923,430.7536,430.898,8065.0
2023-03-22 15:00:00,447.56,447.72,445.53,445.8,11637.0,430.744,430.898,428.7903,429.0501,11637.0
2023-03-22 15:10:00,445.99,446.77,445.0,446.77,13602.0,429.233,429.9837,428.2802,429.9837,13602.0
2023-03-22 15:20:00,446.77,447.54,446.77,447.54,10874.0,429.9837,430.7247,429.9837,430.7247,10874.0
2023-03-22 15:30:00,447.34,447.85,446.38,446.87,14191.0,430.5323,431.0231,429.6083,430.0799,14191.0
2023-03-22 15:40:00,447.13,447.29,445.72,446.61,17839.0,430.3301,430.4841,428.9731,429.8297,17839.0
2023-03-22 15:50:00,446.4,446.42,443.08,443.59,80000.0,429.6276,429.6468,426.4323,426.9232,80000.0
2023-03-23 09:30:00,444.01,444.53,441.75,442.35,37609.0,427.3274,427.8278,425.1523,425.7297,37609.0
2023-03-23 09:40:00,442.78,443.26,441.95,442.06,10009.0,426.1436,426.6056,425.3448,425.4506,10009.0
2023-03-23 09:50:00,441.88,442.43,440.71,440.71,15655.0,425.2774,425.8067,424.1514,424.1514,15655.0
2023-03-23 10:00:00,441.22,442.52,441.0,441.78,22202.0,424.6422,425.8934,424.4305,425.1812,22202.0
2023-03-23 10:10:00,441.71,442.72,441.55,441.75,5922.0,425.1138,426.0858,424.9598,425.1523,5922.0
2023-03-23 10:20:00,441.67,442.61,441.4,442.55,4125.0,425.0753,425.98,424.8154,425.9222,4125.0
2023-03-23 10:30:00,442.63,442.79,442.11,442.57,10668.0,425.9992,426.1532,425.4988,425.9415,10668.0
2023-03-23 10:40:00,442.58,442.94,442.22,442.94,12616.0,425.9511,426.2976,425.6046,426.2976,12616.0
2023-03-23 10:50:00,442.94,443.85,442.94,443.5,6068.0,426.2976,427.1734,426.2976,426.8365,6068.0
2023-03-23 11:00:00,443.41,444.45,443.31,444.17,11437.0,426.7499,427.7508,426.6537,427.4814,11437.0
2023-03-23 11:10:00,444.43,444.43,443.26,443.26,27913.0,427.7316,427.7316,426.6056,426.6056,27913.0
2023-03-23 11:20:00,443.41,443.75,442.83,443.51,7498.0,426.7499,427.0771,426.1917,426.8462,7498.0
2023-03-23 11:30:00,443.41,443.79,443.16,443.69,7672.0,426.7499,427.1156,426.5093,427.0194,7672.0
2023-03-23 11:40:00,443.79,445.07,443.77,444.54,10161.0,427.1156,428.3475,427.0964,427.8375,10161.0
2023-03-23 11:50:00,444.44,445.48,444.43,444.87,5028.0,427.7412,428.7421,427.7316,428.1551,5028.0
2023-03-23 12:00:00,444.88,445.28,444.4,445.09,12857.0,428.1647,428.5497,427.7027,428.3668,12857.0
2023-03-23 12:10:00,444.92,445.03,443.76,444.64,7571.0,428.2032,428.3091,427.0868,427.9337,7571.0
2023-03-23 12:20:00,444.74,444.9,443.93,444.31,7953.0,428.0299,428.1839,427.2504,427.6161,7953.0
2023-03-23 12:30:00,444.56,445.6,444.49,445.6,5537.0,427.8567,428.8576,427.7893,428.8576,5537.0
2023-03-23 12:40:00,445.35,445.85,444.88,445.65,9349.0,428.617,429.0982,428.1647,428.9058,9349.0
2023-03-23 12:50:00,445.96,445.96,444.56,444.65,11954.0,429.2041,429.2041,427.8567,427.9433,11954.0
2023-03-23 13:00:00,444.53,445.0,444.12,444.12,7750.0,427.8278,428.2802,427.4332,427.4332,7750.0
2023-03-23 13:10:00,444.05,444.42,443.75,443.75,7351.0,427.3659,427.722,427.0771,427.0771,7351.0
2023-03-23 13:20:00,443.77,444.22,443.21,443.88,6980.0,427.0964,427.5295,426.5574,427.2023,6980.0
2023-03-23 13:30:00,443.87,443.99,442.93,443.19,9208.0,427.1926,427.3081,426.288,426.5382,9208.0
2023-03-23 13:40:00,443.17,443.66,442.86,443.07,5645.0,426.5189,426.9905,426.2206,426.4227,5645.0
2023-03-23 13:50:00,443.1,443.29,442.76,442.92,10276.0,426.4516,426.6344,426.1243,426.2783,10276.0
2023-03-23 14:00:00,443.0,443.69,442.77,443.55,17676.0,426.3553,427.0194,426.134,426.8847,17676.0
2023-03-23 14:10:00,443.64,445.04,443.64,444.04,16265.0,426.9713,428.3187,426.9713,427.3562,16265.0
2023-03-23 14:20:00,444.02,444.17,443.07,443.46,22047.0,427.337,427.4814,426.4227,426.798,22047.0
2023-03-23 14:30:00,443.39,444.1,443.08,443.12,14164.0,426.7307,427.414,426.4323,426.4708,14164.0
2023-03-23 14:40:00,443.37,443.37,441.93,442.5,15445.0,426.7114,426.7114,425.3255,425.8741,15445.0
2023-03-23 14:50:00,442.68,442.76,441.89,442.75,33565.0,426.0473,426.1243,425.287,426.1147,33565.0
2023-03-23 15:00:00,442.92,444.4,442.77,443.95,22377.0,426.2783,427.7027,426.134,427.2696,22377.0
2023-03-23 15:10:00,444.08,444.38,443.23,443.55,7932.0,427.3947,427.6835,426.5767,426.8847,7932.0
2023-03-23 15:20:00,443.52,443.78,442.92,443.13,7625.0,426.8558,427.106,426.2783,426.4804,7625.0
2023-03-23 15:30:00,442.98,444.28,442.82,443.92,8800.0,426.3361,427.5872,426.1821,427.2408,8800.0
2023-03-23 15:40:00,443.91,445.16,443.74,444.67,14274.0,427.2311,428.4342,427.0675,427.9626,14274.0
2023-03-23 15:50:00,444.83,446.06,444.1,444.12,64232.0,428.1166,429.3004,427.414,427.4332,64232.0
2023-03-24 09:30:00,445.08,445.5,443.0,444.82,24383.0,428.3572,428.7614,426.3553,428.1069,24383.0
2023-03-24 09:40:00,444.44,445.36,443.74,444.38,32721.0,427.7412,428.6267,427.0675,427.6835,32721.0
2023-03-24 09:50:00,444.3,445.42,443.8,444.53,19088.0,427.6065,428.6844,427.1253,427.8278,19088.0
2023-03-24 10:00:00,444.53,446.11,444.53,445.68,11545.0,427.8278,429.3485,427.8278,428.9346,11545.0
2023-03-24 10:10:00,445.72,446.35,444.87,445.06,18350.0,428.9731,429.5795,428.1551,428.3379,18350.0
2023-03-24 10:20:00,445.26,446.14,445.09,446.04,11947.0,428.5304,429.3773,428.3668,429.2811,11947.0
2023-03-24 10:30:00,445.97,447.18,445.8,446.84,12518.0,429.2137,430.3783,429.0501,430.051,12518.0
2023-03-24 10:40:00,446.67,447.55,446.21,446.98,14959.0,429.8874,430.7344,429.4447,430.1858,14959.0
2023-03-24 10:50:00,447.08,448.17,446.85,448.11,3428.0,430.282,431.3311,430.0607,431.2733,3428.0
2023-03-24 11:00:00,447.82,449.0,447.51,448.83,21526.0,430.9942,432.1299,430.6959,431.9663,21526.0
2023-03-24 11:10:00,448.65,449.54,448.27,448.6,14517.0,431.793,432.6496,431.4273,431.7449,14517.0
2023-03-24 11:20:00,448.62,450.24,448.61,449.71,9142.0,431.7642,433.3233,431.7545,432.8132,9142.0
2023-03-24 11:30:00,449.92,450.24,449.29,450.24,10312.0,433.0153,433.3233,432.409,433.3233,10312.0
2023-03-24 11:40:00,450.34,452.72,450.12,452.1,9656.0,433.4195,435.7101,433.2078,435.1134,9656.0
2023-03-24 11:50:00,452.05,452.05,451.15,451.67,12289.0,435.0653,435.0653,434.1991,434.6996,12289.0
2023-03-24 12:00:00,451.17,452.7,451.17,451.96,14283.0,434.2184,435.6909,434.2184,434.9787,14283.0
2023-03-24 12:10:00,451.98,453.41,451.98,452.34,16418.0,434.9979,436.3742,434.9979,435.3444,16418.0
2023-03-24 12:20:00,452.43,452.88,451.39,452.8,15170.0,435.431,435.8641,434.4301,435.7871,15170.0
2023-03-24 12:30:00,452.85,453.11,452.06,452.16,8975.0,435.8352,436.0855,435.0749,435.1712,8975.0
2023-03-24 12:40:00,452.25,453.8,452.08,453.8,10330.0,435.2578,436.7495,435.0942,436.7495,10330.0
2023-03-24 12:50:00,453.65,454.25,453.64,453.7,4327.0,436.6052,437.1826,436.5956,436.6533,4327.0
2023-03-24 13:00:00,454.06,454.28,453.48,453.75,10764.0,436.9998,437.2115,436.4416,436.7014,10764.0
2023-03-24 13:10:00,453.68,454.08,453.16,454.02,12093.0,436.634,437.019,436.1336,436.9613,12093.0
2023-03-24 13:20:00,453.73,454.61,453.67,454.27,7544.0,436.6822,437.5291,436.6244,437.2019,7544.0
2023-03-24 13:30:00,454.21,454.72,453.7,453.81,11110.0,437.1441,437.635,436.6533,436.7592,11110.0
2023-03-24 13:40:00,454.0,454.63,453.69,453.88,9948.0,436.942,437.5484,436.6437,436.8265,9948.0
2023-03-24 13:50:00,453.83,454.33,453.59,454.32,7974.0,436.7784,437.2596,436.5474,437.25,7974.0
2023-03-24 14:00:00,454.22,454.37,453.5,453.89,11337.0,437.1538,437.2981,436.4608,436.8362,11337.0
2023-03-24 14:10:00,453.87,455.23,453.75,454.87,13609.0,436.8169,438.1258,436.7014,437.7793,13609.0
2023-03-24 14:20:00,454.91,455.28,454.51,454.94,7699.0,437.8178,438.1739,437.4329,437.8467,7699.0
2023-03-24 14:30:00,454.9,455.11,454.33,455.08,15013.0,437.8082,438.0103,437.2596,437.9814,15013.0
2023-03-24 14:40:00,454.83,455.73,454.77,455.58,11016.0,437.7408,438.607,437.6831,438.4627,11016.0
2023-03-24 14:50:00,455.24,455.64,454.51,454.62,15897.0,438.1354,438.5204,437.4329,437.5387,15897.0
2023-03-24 15:00:00,454.59,455.18,454.33,454.39,7579.0,437.5099,438.0777,437.2596,437.3174,7579.0
2023-03-24 15:10:00,454.29,454.88,454.1,454.83,9633.0,437.2211,437.789,437.0383,437.7408,9633.0
2023-03-24 15:20:00,454.69,455.61,454.69,455.22,6455.0,437.6061,438.4915,437.6061,438.1162,6455.0
2023-03-24 15:30:00,455.34,456.2,455.28,455.77,19337.0,438.2317,439.0594,438.1739,438.6455,19337.0
2023-03-24 15:40:00,455.87,455.9,454.61,455.09,22045.0,438.7418,438.7706,437.5291,437.9911,22045.0
2023-03-24 15:50:00,455.1,455.9,454.81,455.26,70309.0,438.0007,438.7706,437.7216,438.1547,70309.0
2023-03-27 09:30:00,459.09,459.8,456.21,457.26,20100.0,441.8408,442.5241,439.069,440.0795,20100.0
2023-03-27 09:40:00,457.01,457.67,456.0,456.44,5378.0,439.8389,440.4741,438.8669,439.2903,5378.0
2023-03-27 09:50:00,456.58,457.43,455.65,456.71,10767.0,439.4251,440.2432,438.53,439.5502,10767.0
2023-03-27 10:00:00,456.35,457.07,455.68,455.97,10784.0,439.2037,439.8967,438.5589,438.838,10784.0
2023-03-27 10:10:00,455.98,456.5,455.59,455.99,9079.0,438.8476,439.3481,438.4723,438.8573,9079.0
2023-03-27 10:20:00,455.82,455.93,455.18,455.93,6212.0,438.6936,438.7995,438.0777,438.7995,6212.0
2023-03-27 10:30:00,455.84,456.79,455.4,456.25,5181.0,438.7129,439.6272,438.2894,439.1075,5181.0
2023-03-27 10:40:00,456.07,456.5,455.82,456.15,5607.0,438.9342,439.3481,438.6936,439.0112,5607.0
2023-03-27 10:50:00,455.89,456.57,455.81,456.02,4495.0,438.761,439.4155,438.684,438.8861,4495.0
2023-03-27 11:00:00,456.27,456.5,455.55,456.42,3234.0,439.1267,439.3481,438.4338,439.2711,3234.0
2023-03-27 11:10:00,456.54,456.58,455.41,455.41,5288.0,439.3866,439.4251,438.299,438.299,5288.0
2023-03-27 11:20:00,455.57,456.74,455.54,456.5,2397.0,438.453,439.5791,438.4242,439.3481,2397.0
2023-03-27 11:30:00,456.76,457.11,456.6,457.11,2961.0,439.5983,439.9352,439.4443,439.9352,2961.0
2023-03-27 11:40:00,456.94,457.7,456.74,457.21,4786.0,439.7716,440.503,439.5791,440.0314,4786.0
2023-03-27 11:50:00,457.06,457.54,456.79,457.18,3352.0,439.8871,440.349,439.6272,440.0025,3352.0
2023-03-27 12:00:00,457.4,457.74,456.78,456.79,1427.0,440.2143,440.5415,439.6176,439.6272,1427.0
2023-03-27 12:10:00,456.94,458.09,456.93,458.0,2805.0,439.7716,440.8784,439.7619,440.7917,2805.0
2023-03-27 12:20:00,457.98,457.98,457.36,457.58,5487.0,440.7725,440.7725,440.1758,440.3875,5487.0
2023-03-27 12:30:00,457.66,458.4,457.55,458.25,2755.0,440.4645,441.1767,440.3586,441.0323,2755.0
2023-03-27 12:40:00,458.35,459.15,458.35,458.73,6460.0,441.1286,441.8985,441.1286,441.4943,6460.0
2023-03-27 12:50:00,458.79,458.97,457.95,458.59,6472.0,441.5521,441.7253,440.7436,441.3596,6472.0
2023-03-27 13:00:00,458.56,459.26,458.56,458.91,3521.0,441.3307,442.0044,441.3307,441.6675,3521.0
2023-03-27 13:10:00,458.84,459.15,458.5,459.15,2846.0,441.6002,441.8985,441.2729,441.8985,2846.0
2023-03-27 13:20:00,458.96,459.73,458.96,459.56,5804.0,441.7157,442.4567,441.7157,442.2931,5804.0
2023-03-27 13:30:00,459.56,459.68,459.35,459.43,3182.0,442.2931,442.4086,442.091,442.168,3182.0
2023-03-27 13:40:00,459.43,459.52,458.71,458.72,5947.0,442.168,442.2546,441.4751,441.4847,5947.0
2023-03-27 13:50:00,458.41,458.65,457.84,458.65,5704.0,441.1863,441.4173,440.6377,441.4173,5704.0
2023-03-27 14:00:00,458.48,458.49,458.06,458.2,2132.0,441.2537,441.2633,440.8495,440.9842,2132.0
2023-03-27 14:10:00,458.31,458.6,458.19,458.31,3943.0,441.0901,441.3692,440.9746,441.0901,3943.0
2023-03-27 14:20:00,458.29,458.66,458.2,458.66,6002.0,441.0708,441.4269,440.9842,441.4269,6002.0
2023-03-27 14:30:00,458.65,459.54,458.56,459.4,10771.0,441.4173,442.2739,441.3307,442.1391,10771.0
2023-03-27 14:40:00,459.57,459.57,459.21,459.24,5472.0,442.3027,442.3027,441.9563,441.9851,5472.0
2023-03-27 14:50:00,459.1,459.63,458.99,459.42,9651.0,441.8504,442.3605,441.7445,442.1584,9651.0
2023-03-27 15:00:00,459.5,459.52,458.38,458.46,6110.0,442.2354,442.2546,441.1575,441.2345,6110.0
2023-03-27 15:10:00,458.46,459.04,458.31,458.91,3801.0,441.2345,441.7927,441.0901,441.6675,3801.0
2023-03-27 15:20:00,458.79,459.36,458.71,459.27,7705.0,441.5521,442.1006,441.4751,442.014,7705.0
2023-03-27 15:30:00,459.33,459.59,458.77,458.88,7215.0,442.0718,442.322,441.5328,441.6387,7215.0
2023-03-27 15:40:00,458.66,458.93,458.16,458.48,12288.0,441.4269,441.6868,440.9457,441.2537,12288.0
2023-03-27 15:50:00,458.48,459.11,458.06,458.5,43764.0,441.2537,441.86,440.8495,441.2729,43764.0
2023-03-28 09:30:00,458.31,460.83,458.02,460.53,13352.0,441.0901,443.5154,440.811,443.2267,13352.0
2023-03-28 09:40:00,460.47,460.92,459.5,459.6,4420.0,443.1689,443.602,442.2354,442.3316,4420.0
2023-03-28 09:50:00,459.5,459.54,459.02,459.25,952.0,442.2354,442.2739,441.7734,441.9948,952.0
2023-03-28 10:00:00,459.5,460.16,459.03,459.86,4668.0,442.2354,442.8706,441.783,442.5818,4668.0
2023-03-28 10:10:00,460.0,460.32,459.67,460.15,2696.0,442.7166,443.0246,442.399,442.861,2696.0
2023-03-28 10:20:00,460.26,460.54,459.64,460.16,3885.0,442.9668,443.2363,442.3701,442.8706,3885.0
2023-03-28 10:30:00,460.13,460.13,459.61,459.61,1436.0,442.8417,442.8417,442.3412,442.3412,1436.0
2023-03-28 10:40:00,459.4,459.74,459.21,459.59,3930.0,442.1391,442.4664,441.9563,442.322,3930.0
2023-03-28 10:50:00,459.5,459.73,459.06,459.56,3247.0,442.2354,442.4567,441.8119,442.2931,3247.0
2023-03-28 11:00:00,459.95,460.19,459.32,459.35,4103.0,442.6685,442.8994,442.0621,442.091,4103.0
2023-03-28 11:10:00,459.24,459.95,459.23,459.95,1000.0,441.9851,442.6685,441.9755,442.6685,1000.0
2023-03-28 11:20:00,459.9,460.71,459.85,460.46,4433.0,442.6203,443.3999,442.5722,443.1593,4433.0
2023-03-28 11:30:00,460.49,460.61,460.15,460.37,2895.0,443.1882,443.3037,442.861,443.0727,2895.0
2023-03-28 11:40:00,460.32,460.79,460.12,460.49,11091.0,443.0246,443.4769,442.8321,443.1882,11091.0
2023-03-28 11:50:00,460.46,461.31,460.46,461.21,2933.0,443.1593,443.9774,443.1593,443.8811,2933.0
2023-03-28 12:00:00,461.25,461.42,461.23,461.28,2200.0,443.9196,444.0832,443.9004,443.9485,2200.0
2023-03-28 12:10:00,461.14,461.5,461.02,461.03,2309.0,443.8138,444.1602,443.6983,443.7079,2309.0
2023-03-28 12:20:00,461.06,461.36,461.0,461.13,1747.0,443.7368,444.0255,443.679,443.8041,1747.0
2023-03-28 12:30:00,461.23,461.25,460.96,460.96,2958.0,443.9004,443.9196,443.6405,443.6405,2958.0
2023-03-28 12:40:00,461.17,461.44,460.6,460.61,3025.0,443.8426,444.1025,443.294,443.3037,3025.0
2023-03-28 12:50:00,460.51,460.58,459.99,460.01,2131.0,443.2074,443.2748,442.707,442.7262,2131.0
2023-03-28 13:00:00,460.14,460.14,459.29,459.53,2700.0,442.8513,442.8513,442.0333,442.2642,2700.0
2023-03-28 13:10:00,459.25,459.6,458.79,458.79,3905.0,441.9948,442.3316,441.5521,441.5521,3905.0
2023-03-28 13:20:00,459.06,459.23,458.77,458.77,1350.0,441.8119,441.9755,441.5328,441.5328,1350.0
2023-03-28 13:30:00,459.08,459.54,458.79,459.54,2098.0,441.8312,442.2739,441.5521,442.2739,2098.0
2023-03-28 13:40:00,459.4,459.41,458.83,459.02,3093.0,442.1391,442.1488,441.5905,441.7734,3093.0
2023-03-28 13:50:00,459.14,459.14,458.77,458.93,2693.0,441.8889,441.8889,441.5328,441.6868,2693.0
2023-03-28 14:00:00,459.09,459.11,458.45,458.45,3918.0,441.8408,441.86,441.2248,441.2248,3918.0
2023-03-28 14:10:00,458.44,458.66,458.39,458.59,2687.0,441.2152,441.4269,441.1671,441.3596,2687.0
2023-03-28 14:20:00,458.72,458.76,457.91,457.91,3096.0,441.4847,441.5232,440.7051,440.7051,3096.0
2023-03-28 14:30:00,458.05,458.28,457.59,457.7,4028.0,440.8399,441.0612,440.3971,440.503,4028.0
2023-03-28 14:40:00,457.75,458.42,457.74,458.25,3521.0,440.5511,441.196,440.5415,441.0323,3521.0
2023-03-28 14:50:00,458.41,459.1,458.39,458.75,3782.0,441.1863,441.8504,441.1671,441.5136,3782.0
2023-03-28 15:00:00,458.74,459.52,458.74,459.26,2559.0,441.5039,442.2546,441.5039,442.0044,2559.0
2023-03-28 15:10:00,459.4,459.6,459.06,459.33,5801.0,442.1391,442.3316,441.8119,442.0718,5801.0
2023-03-28 15:20:00,459.13,459.47,458.36,458.5,10430.0,441.8793,442.2065,441.1382,441.2729,10430.0
2023-03-28 15:30:00,458.6,458.92,458.32,458.72,10303.0,441.3692,441.6772,441.0997,441.4847,10303.0
2023-03-28 15:40:00,458.67,459.28,458.63,459.28,7461.0,441.4366,442.0236,441.3981,442.0236,7461.0
2023-03-28 15:50:00,459.38,459.72,458.83,458.99,48388.0,442.1199,442.4471,441.5905,441.7445,48388.0
2023-03-29 09:30:00,459.38,461.4,459.26,460.64,14725.0,442.1199,444.064,442.0044,443.3325,14725.0
2023-03-29 09:40:00,461.25,462.58,460.73,461.54,10558.0,443.9196,445.1997,443.4192,444.1987,10558.0
2023-03-29 09:50:00,461.54,462.17,460.43,461.11,8310.0,444.1987,444.8051,443.1304,443.7849,8310.0
2023-03-29 10:00:00,461.0,461.25,460.55,460.88,6642.0,443.679,443.9196,443.2459,443.5635,6642.0
2023-03-29 10:10:00,460.75,461.04,460.57,460.85,2232.0,443.4384,443.7175,443.2652,443.5347,2232.0
2023-03-29 10:20:00,460.84,460.84,460.15,460.36,2967.0,443.525,443.525,442.861,443.0631,2967.0
2023-03-29 10:30:00,460.57,461.14,460.38,461.14,3957.0,443.2652,443.8138,443.0823,443.8138,3957.0
2023-03-29 10:40:00,461.1,461.25,460.12,461.25,4570.0,443.7753,443.9196,442.8321,443.9196,4570.0
2023-03-29 10:50:00,461.11,461.16,460.37,460.38,3635.0,443.7849,443.833,443.0727,443.0823,3635.0
2023-03-29 11:00:00,460.12,460.56,459.98,460.28,2558.0,442.8321,443.2555,442.6973,442.9861,2558.0
2023-03-29 11:10:00,460.41,460.71,460.25,460.51,4397.0,443.1112,443.3999,442.9572,443.2074,4397.0
2023-03-29 11:20:00,460.36,460.66,459.93,459.95,6692.0,443.0631,443.3518,442.6492,442.6685,6692.0
2023-03-29 11:30:00,459.93,459.93,459.0,459.0,3186.0,442.6492,442.6492,441.7542,441.7542,3186.0
2023-03-29 11:40:00,459.18,459.18,458.82,458.9,3066.0,441.9274,441.9274,441.5809,441.6579,3066.0
2023-03-29 11:50:00,458.9,459.19,458.71,459.1,4876.0,441.6579,441.937,441.4751,441.8504,4876.0
2023-03-29 12:00:00,459.08,459.25,458.48,458.48,5252.0,441.8312,441.9948,441.2537,441.2537,5252.0
2023-03-29 12:10:00,458.47,459.44,458.46,459.13,3381.0,441.2441,442.1776,441.2345,441.8793,3381.0
2023-03-29 12:20:00,459.38,459.42,459.03,459.36,4667.0,442.1199,442.1584,441.783,442.1006,4667.0
2023-03-29 12:30:00,459.3,459.49,459.1,459.27,2074.0,442.0429,442.2258,441.8504,442.014,2074.0
2023-03-29 12:40:00,459.27,459.44,458.78,458.84,4691.0,442.014,442.1776,441.5424,441.6002,4691.0
2023-03-29 12:50:00,459.0,459.12,458.44,459.12,6240.0,441.7542,441.8697,441.2152,441.8697,6240.0
2023-03-29 13:00:00,459.11,459.94,459.11,459.93,1400.0,441.86,442.6588,441.86,442.6492,1400.0
2023-03-29 13:10:00,460.07,460.38,459.7,459.71,3829.0,442.784,443.0823,442.4279,442.4375,3829.0
2023-03-29 13:20:00,460.0,460.02,459.62,459.75,1301.0,442.7166,442.7358,442.3509,442.476,1301.0
2023-03-29 13:30:00,459.56,459.73,459.36,459.47,3641.0,442.2931,442.4567,442.1006,442.2065,3641.0
2023-03-29 13:40:00,459.34,459.34,458.47,458.48,1000.0,442.0814,442.0814,441.2441,441.2537,1000.0
2023-03-29 13:50:00,458.46,458.57,458.08,458.51,2139.0,441.2345,441.3403,440.8687,441.2826,2139.0
2023-03-29 14:00:00,458.49,458.61,458.24,458.57,3119.0,441.2633,441.3788,441.0227,441.3403,3119.0
2023-03-29 14:10:00,458.53,458.58,457.94,458.0,3939.0,441.3018,441.3499,440.734,440.7917,3939.0
2023-03-29 14:20:00,457.8,458.21,457.49,458.21,2899.0,440.5992,440.9938,440.3009,440.9938,2899.0
2023-03-29 14:30:00,458.21,458.71,458.05,458.62,4601.0,440.9938,441.4751,440.8399,441.3884,4601.0
2023-03-29 14:40:00,458.58,458.76,458.31,458.62,5112.0,441.3499,441.5232,441.0901,441.3884,5112.0
2023-03-29 14:50:00,458.51,459.38,458.41,459.38,4040.0,441.2826,442.1199,441.1863,442.1199,4040.0
2023-03-29 15:00:00,459.5,459.96,459.2,459.65,5706.0,442.2354,442.6781,441.9466,442.3797,5706.0
2023-03-29 15:10:00,459.66,459.7,458.94,459.55,4862.0,442.3894,442.4279,441.6964,442.2835,4862.0
2023-03-29 15:20:00,459.55,459.55,458.66,458.75,6025.0,442.2835,442.2835,441.4269,441.5136,6025.0
2023-03-29 15:30:00,458.56,459.11,458.56,458.78,10864.0,441.3307,441.86,441.3307,441.5424,10864.0
2023-03-29 15:40:00,458.75,459.97,458.62,459.82,20959.0,441.5136,442.6877,441.3884,442.5434,20959.0
2023-03-29 15:50:00,459.9,461.7,459.79,461.61,68609.0,442.6203,444.3527,442.5145,444.2661,68609.0
2023-03-30 09:30:00,460.46,461.09,460.15,460.7,8911.0,443.1593,443.7656,442.861,443.3903,8911.0
2023-03-30 09:40:00,460.74,461.4,460.74,461.14,4388.0,443.4288,444.064,443.4288,443.8138,4388.0
2023-03-30 09:50:00,461.3,461.37,460.74,461.04,3089.0,443.9677,444.0351,443.4288,443.7175,3089.0
2023-03-30 10:00:00,461.25,461.46,460.82,461.06,3437.0,443.9196,444.1217,443.5058,443.7368,3437.0
2023-03-30 10:10:00,461.06,461.34,460.48,461.23,20988.0,443.7368,444.0062,443.1786,443.9004,20988.0
2023-03-30 10:20:00,460.92,461.38,460.35,461.37,1396.0,443.602,444.0447,443.0534,444.0351,1396.0
2023-03-30 10:30:00,461.14,461.91,461.13,461.61,3493.0,443.8138,444.5548,443.8041,444.2661,3493.0
2023-03-30 10:40:00,461.64,461.8,461.64,461.74,954.0,444.295,444.449,444.295,444.3912,954.0
2023-03-30 10:50:00,461.49,461.49,459.88,460.07,5276.0,444.1506,444.1506,442.6011,442.784,5276.0
2023-03-30 11:00:00,459.87,460.03,459.62,459.72,3742.0,442.5915,442.7455,442.3509,442.4471,3742.0
2023-03-30 11:10:00,459.86,459.9,459.29,459.42,4279.0,442.5818,442.6203,442.0333,442.1584,4279.0
2023-03-30 11:20:00,459.41,459.56,459.02,459.4,4523.0,442.1488,442.2931,441.7734,442.1391,4523.0
2023-03-30 11:30:00,459.54,459.62,458.81,459.03,11594.0,442.2739,442.3509,441.5713,441.783,11594.0
2023-03-30 11:40:00,458.95,459.26,458.5,459.14,4419.0,441.706,442.0044,441.2729,441.8889,4419.0
2023-03-30 11:50:00,459.31,459.93,459.13,459.44,3865.0,442.0525,442.6492,441.8793,442.1776,3865.0
2023-03-30 12:00:00,459.41,459.41,458.84,458.85,2322.0,442.1488,442.1488,441.6002,441.6098,2322.0
2023-03-30 12:10:00,458.89,459.47,458.86,459.4,11971.0,441.6483,442.2065,441.6194,442.1391,11971.0
2023-03-30 12:20:00,459.4,459.66,459.25,459.54,2809.0,442.1391,442.3894,441.9948,442.2739,2809.0
2023-03-30 12:30:00,459.2,459.71,459.03,459.33,6109.0,441.9466,442.4375,441.783,442.0718,6109.0
2023-03-30 12:40:00,459.15,460.0,459.15,459.96,4023.0,441.8985,442.7166,441.8985,442.6781,4023.0
2023-03-30 12:50:00,460.17,460.63,460.15,460.41,3269.0,442.8802,443.3229,442.861,443.1112,3269.0
2023-03-30 13:00:00,460.41,460.73,460.35,460.71,2702.0,443.1112,443.4192,443.0534,443.3999,2702.0
2023-03-30 13:10:00,460.74,461.0,460.63,460.84,6043.0,443.4288,443.679,443.3229,443.525,6043.0
2023-03-30 13:20:00,461.08,461.29,460.87,461.29,3223.0,443.756,443.9581,443.5539,443.9581,3223.0
2023-03-30 13:30:00,461.06,461.46,461.03,461.16,4577.0,443.7368,444.1217,443.7079,443.833,4577.0
2023-03-30 13:40:00,461.24,461.56,461.11,461.45,4073.0,443.91,444.218,443.7849,444.1121,4073.0
2023-03-30 13:50:00,461.56,461.63,461.11,461.19,6331.0,444.218,444.2853,443.7849,443.8619,6331.0
2023-03-30 14:00:00,461.52,461.63,461.08,461.41,3714.0,444.1795,444.2853,443.756,444.0736,3714.0
2023-03-30 14:10:00,461.4,461.8,461.29,461.58,6856.0,444.064,444.449,443.9581,444.2372,6856.0
2023-03-30 14:20:00,461.73,462.41,461.73,462.41,5814.0,444.3816,445.036,444.3816,445.036,5814.0
2023-03-30 14:30:00,462.54,462.92,462.2,462.58,4044.0,445.1612,445.5269,444.8339,445.1997,4044.0
2023-03-30 14:40:00,462.55,462.77,462.08,462.08,6644.0,445.1708,445.3825,444.7184,444.7184,6644.0
2023-03-30 14:50:00,462.0,462.04,461.64,461.8,4751.0,444.6414,444.6799,444.295,444.449,4751.0
2023-03-30 15:00:00,461.83,462.08,460.9,461.04,9086.0,444.4778,444.7184,443.5828,443.7175,9086.0
2023-03-30 15:10:00,460.75,461.28,460.75,461.25,4653.0,443.4384,443.9485,443.4384,443.9196,4653.0
2023-03-30 15:20:00,461.38,461.44,461.14,461.25,8126.0,444.0447,444.1025,443.8138,443.9196,8126.0
2023-03-30 15:30:00,461.09,461.45,461.09,461.21,9890.0,443.7656,444.1121,443.7656,443.8811,9890.0
2023-03-30 15:40:00,461.21,461.29,460.23,460.4,17297.0,443.8811,443.9581,442.9379,443.1016,17297.0
2023-03-30 15:50:00,460.5,461.16,460.09,461.0,44134.0,443.1978,443.833,442.8032,443.679,44134.0
2023-03-31 09:30:00,462.98,463.32,461.69,461.98,16306.0,445.5846,445.9118,444.3431,444.6222,16306.0
2023-03-31 09:40:00,461.7,462.98,461.47,461.89,4256.0,444.3527,445.5846,444.1314,444.5356,4256.0
2023-03-31 09:50:00,461.64,462.96,461.63,462.89,2382.0,444.295,445.5654,444.2853,445.498,2382.0
2023-03-31 10:00:00,462.82,462.82,461.43,461.43,2763.0,445.4306,445.4306,444.0929,444.0929,2763.0
2023-03-31 10:10:00,461.8,461.8,460.9,461.43,1414.0,444.449,444.449,443.5828,444.0929,1414.0
2023-03-31 10:20:00,460.89,461.23,460.36,461.05,3693.0,443.5731,443.9004,443.0631,443.7271,3693.0
2023-03-31 10:30:00,460.92,461.31,460.68,461.31,3959.0,443.602,443.9774,443.371,443.9774,3959.0
2023-03-31 10:40:00,461.39,461.51,460.8,460.98,3642.0,444.0544,444.1699,443.4865,443.6598,3642.0
2023-03-31 10:50:00,461.11,461.41,460.8,461.22,4970.0,443.7849,444.0736,443.4865,443.8907,4970.0
2023-03-31 11:00:00,461.17,461.17,460.71,461.0,1800.0,443.8426,443.8426,443.3999,443.679,1800.0
2023-03-31 11:10:00,461.16,461.41,461.07,461.32,1818.0,443.833,444.0736,443.7464,443.987,1818.0
2023-03-31 11:20:00,461.47,461.69,461.36,461.52,4607.0,444.1314,444.3431,444.0255,444.1795,4607.0
2023-03-31 11:30:00,461.48,461.91,461.19,461.19,2616.0,444.141,444.5548,443.8619,443.8619,2616.0
2023-03-31 11:40:00,460.85,461.22,460.85,460.92,2494.0,443.5347,443.8907,443.5347,443.602,2494.0
2023-03-31 11:50:00,460.76,461.17,460.53,461.1,3458.0,443.448,443.8426,443.2267,443.7753,3458.0
2023-03-31 12:00:00,461.02,461.23,460.98,461.08,2676.0,443.6983,443.9004,443.6598,443.756,2676.0
2023-03-31 12:10:00,460.93,461.46,460.93,461.41,3543.0,443.6116,444.1217,443.6116,444.0736,3543.0
2023-03-31 12:20:00,461.34,461.94,461.34,461.69,5192.0,444.0062,444.5837,444.0062,444.3431,5192.0
2023-03-31 12:30:00,461.62,461.62,461.35,461.56,1970.0,444.2757,444.2757,444.0159,444.218,1970.0
2023-03-31 12:40:00,461.56,461.57,461.24,461.24,3206.0,444.218,444.2276,443.91,443.91,3206.0
2023-03-31 12:50:00,461.14,461.14,460.81,460.99,3941.0,443.8138,443.8138,443.4962,443.6694,3941.0
2023-03-31 13:00:00,460.98,461.25,460.33,461.24,10941.0,443.6598,443.9196,443.0342,443.91,10941.0
2023-03-31 13:10:00,461.22,461.32,461.05,461.09,2798.0,443.8907,443.987,443.7271,443.7656,2798.0
2023-03-31 13:20:00,461.11,461.35,460.97,461.34,5102.0,443.7849,444.0159,443.6501,444.0062,5102.0
2023-03-31 13:30:00,461.34,461.45,461.22,461.41,2229.0,444.0062,444.1121,443.8907,444.0736,2229.0
2023-03-31 13:40:00,461.57,461.59,460.61,460.79,4901.0,444.2276,444.2468,443.3037,443.4769,4901.0
2023-03-31 13:50:00,460.79,461.22,460.79,461.2,5341.0,443.4769,443.8907,443.4769,443.8715,5341.0
2023-03-31 14:00:00,461.25,461.39,460.89,461.17,6310.0,443.9196,444.0544,443.5731,443.8426,6310.0
2023-03-31 14:10:00,461.15,461.17,460.31,460.31,5513.0,443.8234,443.8426,443.0149,443.0149,5513.0
2023-03-31 14:20:00,460.27,460.38,459.94,460.18,6561.0,442.9764,443.0823,442.6588,442.8898,6561.0
2023-03-31 14:30:00,460.15,460.3,459.9,460.16,6357.0,442.861,443.0053,442.6203,442.8706,6357.0
2023-03-31 14:40:00,460.31,460.69,460.15,460.15,8844.0,443.0149,443.3807,442.861,442.861,8844.0
2023-03-31 14:50:00,460.16,460.37,459.45,459.67,6991.0,442.8706,443.0727,442.1873,442.399,6991.0
2023-03-31 15:00:00,459.77,461.0,459.77,460.95,7714.0,442.4952,443.679,442.4952,443.6309,7714.0
2023-03-31 15:10:00,460.94,461.07,460.49,461.06,5971.0,443.6213,443.7464,443.1882,443.7368,5971.0
2023-03-31 15:20:00,461.06,461.84,460.65,460.72,15926.0,443.7368,444.4875,443.3422,443.4095,15926.0
2023-03-31 15:30:00,460.82,461.26,460.28,460.74,9034.0,443.5058,443.9292,442.9861,443.4288,9034.0
2023-03-31 15:40:00,460.74,461.15,460.31,461.15,14725.0,443.4288,443.8234,443.0149,443.8234,14725.0
2023-03-31 15:50:00,461.15,462.05,460.98,461.29,62619.0,443.8234,444.6896,443.6598,443.9581,62619.0
2023-04-03 09:30:00,463.3,464.46,462.65,464.22,17720.0,445.8926,447.009,445.267,446.778,17720.0
2023-04-03 09:40:00,464.21,467.37,464.13,466.72,22754.0,446.7684,449.8097,446.6914,449.1841,22754.0
2023-04-03 09:50:00,465.71,466.94,465.46,466.78,5922.0,448.212,449.3958,447.9714,449.2418,5922.0
2023-04-03 10:00:00,466.55,468.36,466.55,467.43,7366.0,449.0205,450.7625,449.0205,449.8674,7366.0
2023-04-03 10:10:00,467.54,468.8,467.47,468.46,7467.0,449.9733,451.1859,449.9059,450.8587,7467.0
2023-04-03 10:20:00,468.47,469.3,468.26,468.39,6472.0,450.8683,451.6672,450.6662,450.7914,6472.0
2023-04-03 10:30:00,468.55,468.62,467.31,467.5,4802.0,450.9453,451.0127,449.7519,449.9348,4802.0
2023-04-03 10:40:00,467.64,467.7,466.96,467.15,3602.0,450.0695,450.1273,449.4151,449.5979,3602.0
2023-04-03 10:50:00,467.44,467.8,466.37,466.63,3195.0,449.877,450.2235,448.8473,449.0975,3195.0
2023-04-03 11:00:00,466.52,466.52,465.77,466.13,2774.0,448.9916,448.9916,448.2698,448.6163,2774.0
2023-04-03 11:10:00,466.25,466.73,466.03,466.41,6967.0,448.7318,449.1937,448.52,448.8857,6967.0
2023-04-03 11:20:00,466.41,466.72,466.13,466.32,5440.0,448.8857,449.1841,448.6163,448.7991,5440.0
2023-04-03 11:30:00,466.48,467.52,466.48,467.0,8731.0,448.9531,449.954,448.9531,449.4536,8731.0
2023-04-03 11:40:00,467.02,467.7,467.02,467.7,4684.0,449.4728,450.1273,449.4728,450.1273,4684.0
2023-04-03 11:50:00,467.7,467.84,467.17,467.2,3990.0,450.1273,450.262,449.6172,449.6461,3990.0
2023-04-03 12:00:00,467.17,467.62,466.99,467.22,4478.0,449.6172,450.0503,449.444,449.6653,4478.0
2023-04-03 12:10:00,467.26,467.65,467.06,467.65,2933.0,449.7038,450.0792,449.5113,450.0792,2933.0
2023-04-03 12:20:00,467.24,467.47,466.77,467.44,6110.0,449.6846,449.9059,449.2322,449.877,6110.0
2023-04-03 12:30:00,467.44,467.7,467.26,467.36,5094.0,449.877,450.1273,449.7038,449.8001,5094.0
2023-04-03 12:40:00,467.4,467.83,467.4,467.83,3159.0,449.8386,450.2524,449.8386,450.2524,3159.0
2023-04-03 12:50:00,467.86,467.86,467.17,467.27,1304.0,450.2813,450.2813,449.6172,449.7134,1304.0
2023-04-03 13:00:00,467.26,468.0,467.16,468.0,5201.0,449.7038,450.416,449.6076,450.416,5201.0
2023-04-03 13:10:00,468.26,469.72,468.23,469.71,6932.0,450.6662,452.0714,450.6374,452.0618,6932.0
2023-04-03 13:20:00,469.47,469.99,469.14,469.7,2685.0,451.8308,452.3312,451.5132,452.0521,2685.0
2023-04-03 13:30:00,469.57,470.0,469.19,470.0,4483.0,451.927,452.3409,451.5613,452.3409,4483.0
2023-04-03 13:40:00,470.0,470.18,469.37,469.71,5204.0,452.3409,452.5141,451.7345,452.0618,5204.0
2023-04-03 13:50:00,469.64,469.8,469.12,469.68,3597.0,451.9944,452.1484,451.4939,452.0329,3597.0
2023-04-03 14:00:00,469.67,470.06,469.38,470.04,6505.0,452.0233,452.3986,451.7442,452.3794,6505.0
2023-04-03 14:10:00,470.05,471.18,470.0,470.67,6273.0,452.389,453.4765,452.3409,452.9857,6273.0
2023-04-03 14:20:00,470.53,471.28,470.4,471.12,5707.0,452.8509,453.5728,452.7258,453.4188,5707.0
2023-04-03 14:30:00,471.28,471.55,470.85,471.55,3595.0,453.5728,453.8326,453.1589,453.8326,3595.0
2023-04-03 14:40:00,471.4,471.54,470.93,470.93,2800.0,453.6883,453.823,453.2359,453.2359,2800.0
2023-04-03 14:50:00,471.07,471.22,470.55,470.55,5836.0,453.3707,453.515,452.8702,452.8702,5836.0
2023-04-03 15:00:00,470.62,470.94,470.12,470.13,3712.0,452.9376,453.2455,452.4564,452.466,3712.0
2023-04-03 15:10:00,470.19,471.32,470.19,470.84,6604.0,452.5237,453.6113,452.5237,453.1493,6604.0
2023-04-03 15:20:00,470.69,470.91,469.91,469.92,10512.0,453.0049,453.2167,452.2542,452.2639,10512.0
2023-04-03 15:30:00,470.03,470.49,469.93,470.06,9475.0,452.3697,452.8125,452.2735,452.3986,9475.0
2023-04-03 15:40:00,469.96,470.21,469.05,469.25,10682.0,452.3024,452.543,451.4266,451.619,10682.0
2023-04-03 15:50:00,469.08,469.71,468.78,469.02,33308.0,451.4554,452.0618,451.1667,451.3977,33308.0
2023-04-04 09:30:00,468.73,471.61,467.71,471.61,16906.0,451.1186,453.8904,450.1369,453.8904,16906.0
2023-04-04 09:40:00,471.63,471.94,471.01,471.25,5492.0,453.9096,454.208,453.3129,453.5439,5492.0
2023-04-04 09:50:00,471.03,471.14,469.82,471.13,13075.0,453.3322,453.438,452.1676,453.4284,13075.0
2023-04-04 10:00:00,471.26,471.74,471.04,471.04,4502.0,453.5535,454.0155,453.3418,453.3418,4502.0
2023-04-04 10:10:00,471.07,471.07,469.98,470.1,2697.0,453.3707,453.3707,452.3216,452.4371,2697.0
2023-04-04 10:20:00,470.13,470.43,469.29,469.3,4730.0,452.466,452.7547,451.6575,451.6672,4730.0
2023-04-04 10:30:00,469.55,469.55,468.17,468.28,3948.0,451.9078,451.9078,450.5796,450.6855,3948.0
2023-04-04 10:40:00,467.78,468.54,467.43,467.83,6540.0,450.2043,450.9357,449.8674,450.2524,6540.0
2023-04-04 10:50:00,468.03,468.35,467.62,467.85,3788.0,450.4449,450.7529,450.0503,450.2716,3788.0
2023-04-04 11:00:00,467.49,468.21,467.27,467.49,10470.0,449.9252,450.6181,449.7134,449.9252,10470.0
2023-04-04 11:10:00,467.82,468.0,466.73,467.09,3795.0,450.2428,450.416,449.1937,449.5402,3795.0
2023-04-04 11:20:00,466.9,466.92,465.61,466.57,5468.0,449.3573,449.3766,448.1158,449.0397,5468.0
2023-04-04 11:30:00,466.62,466.62,465.59,466.36,4982.0,449.0879,449.0879,448.0966,448.8376,4982.0
2023-04-04 11:40:00,466.48,466.48,465.57,465.89,1800.0,448.9531,448.9531,448.0773,448.3853,1800.0
2023-04-04 11:50:00,465.68,465.8,465.0,465.66,3594.0,448.1832,448.2987,447.5287,448.1639,3594.0
2023-04-04 12:00:00,465.77,467.07,465.53,467.07,9787.0,448.2698,449.5209,448.0388,449.5209,9787.0
2023-04-04 12:10:00,466.95,467.0,466.19,466.46,10306.0,449.4055,449.4536,448.674,448.9339,10306.0
2023-04-04 12:20:00,466.51,466.95,466.33,466.86,2949.0,448.982,449.4055,448.8088,449.3188,2949.0
2023-04-04 12:30:00,466.86,467.25,466.78,467.25,1980.0,449.3188,449.6942,449.2418,449.6942,1980.0
2023-04-04 12:40:00,467.39,468.05,467.08,467.59,8469.0,449.8289,450.4641,449.5306,450.0214,8469.0
2023-04-04 12:50:00,467.75,468.07,467.24,467.9,3103.0,450.1754,450.4834,449.6846,450.3198,3103.0
2023-04-04 13:00:00,467.67,468.05,467.66,467.76,973.0,450.0984,450.4641,450.0888,450.185,973.0
2023-04-04 13:10:00,467.34,468.13,467.2,468.01,2241.0,449.7808,450.5411,449.6461,450.4256,2241.0
2023-04-04 13:20:00,467.83,468.45,467.83,468.45,2295.0,450.2524,450.8491,450.2524,450.8491,2295.0
2023-04-04 13:30:00,468.26,468.44,468.0,468.27,2204.0,450.6662,450.8395,450.416,450.6759,2204.0
2023-04-04 13:40:00,468.38,468.61,468.02,468.02,1431.0,450.7817,451.0031,450.4353,450.4353,1431.0
2023-04-04 13:50:00,468.01,468.59,468.01,468.04,1812.0,450.4256,450.9838,450.4256,450.4545,1812.0
2023-04-04 14:00:00,468.01,468.58,468.01,468.58,2263.0,450.4256,450.9742,450.4256,450.9742,2263.0
2023-04-04 14:10:00,468.65,469.06,468.58,468.94,2398.0,451.0416,451.4362,450.9742,451.3207,2398.0
2023-04-04 14:20:00,468.73,469.02,468.7,468.98,1739.0,451.1186,451.3977,451.0897,451.3592,1739.0
2023-04-04 14:30:00,468.79,469.61,468.64,469.6,6243.0,451.1763,451.9655,451.032,451.9559,6243.0
2023-04-04 14:40:00,469.83,469.83,469.11,469.27,1711.0,452.1772,452.1772,451.4843,451.6383,1711.0
2023-04-04 14:50:00,469.41,469.52,468.93,469.04,4153.0,451.773,451.8789,451.3111,451.4169,4153.0
2023-04-04 15:00:00,468.91,469.39,468.91,469.3,2753.0,451.2918,451.7538,451.2918,451.6672,2753.0
2023-04-04 15:10:00,469.38,469.67,468.89,469.53,4708.0,451.7442,452.0233,451.2726,451.8885,4708.0
2023-04-04 15:20:00,469.38,469.58,468.75,468.75,2515.0,451.7442,451.9366,451.1378,451.1378,2515.0
2023-04-04 15:30:00,468.47,468.47,468.0,468.32,4372.0,450.8683,450.8683,450.416,450.724,4372.0
2023-04-04 15:40:00,468.42,468.72,468.12,468.36,10432.0,450.8202,451.109,450.5315,450.7625,10432.0
2023-04-04 15:50:00,468.55,469.09,467.89,468.21,30602.0,450.9453,451.4651,450.3101,450.6181,30602.0
2023-04-05 09:30:00,467.22,472.91,467.22,470.86,23535.0,449.6653,455.1415,449.6653,453.1685,23535.0
2023-04-05 09:40:00,470.59,471.22,469.82,470.05,19124.0,452.9087,453.515,452.1676,452.389,19124.0
2023-04-05 09:50:00,470.29,470.34,469.68,470.0,4536.0,452.62,452.6681,452.0329,452.3409,4536.0
2023-04-05 10:00:00,470.21,470.21,468.6,469.32,5437.0,452.543,452.543,450.9935,451.6864,5437.0
2023-04-05 10:10:00,468.28,468.86,468.27,468.52,2576.0,450.6855,451.2437,450.6759,450.9165,2576.0
2023-04-05 10:20:00,468.81,469.07,468.34,468.47,2538.0,451.1956,451.4458,450.7432,450.8683,2538.0
2023-04-05 10:30:00,468.74,470.63,468.73,470.46,8324.0,451.1282,452.9472,451.1186,452.7836,8324.0
2023-04-05 10:40:00,470.22,471.91,470.21,471.87,23462.0,452.5526,454.1791,452.543,454.1406,23462.0
2023-04-05 10:50:00,471.8,472.91,471.79,472.2,4090.0,454.0732,455.1415,454.0636,454.4582,4090.0
2023-04-05 11:00:00,472.18,472.74,472.18,472.48,2629.0,454.439,454.9779,454.439,454.7277,2629.0
2023-04-05 11:10:00,472.55,473.3,472.55,472.87,7112.0,454.7951,455.5169,454.7951,455.103,7112.0
2023-04-05 11:20:00,472.57,472.66,471.17,471.25,4356.0,454.8143,454.9009,453.4669,453.5439,4356.0
2023-04-05 11:30:00,471.17,472.35,470.8,472.13,2388.0,453.4669,454.6026,453.1108,454.3908,2388.0
2023-04-05 11:40:00,472.09,473.18,472.07,472.51,19505.0,454.3523,455.4014,454.3331,454.7566,19505.0
2023-04-05 11:50:00,472.38,472.44,472.03,472.11,4021.0,454.6314,454.6892,454.2946,454.3716,4021.0
2023-04-05 12:00:00,472.12,472.21,471.72,471.79,1859.0,454.3812,454.4678,453.9962,454.0636,1859.0
2023-04-05 12:10:00,471.58,471.58,470.28,470.72,8191.0,453.8615,453.8615,452.6103,453.0338,8191.0
2023-04-05 12:20:00,470.82,470.83,469.77,470.51,8189.0,453.1301,453.1397,452.1195,452.8317,8189.0
2023-04-05 12:30:00,470.38,471.05,470.17,470.74,2689.0,452.7066,453.3514,452.5045,453.0531,2689.0
2023-04-05 12:40:00,470.5,470.59,470.2,470.27,2233.0,452.8221,452.9087,452.5333,452.6007,2233.0
2023-04-05 12:50:00,470.34,470.69,470.3,470.64,2836.0,452.6681,453.0049,452.6296,452.9568,2836.0
2023-04-05 13:00:00,470.57,471.25,470.31,471.05,7788.0,452.8894,453.5439,452.6392,453.3514,7788.0
2023-04-05 13:10:00,471.17,472.0,471.17,471.74,5194.0,453.4669,454.2657,453.4669,454.0155,5194.0
2023-04-05 13:20:00,471.86,472.4,471.63,472.09,2899.0,454.131,454.6507,453.9096,454.3523,2899.0
2023-04-05 13:30:00,472.27,472.27,471.51,471.56,1638.0,454.5256,454.5256,453.7941,453.8422,1638.0
2023-04-05 13:40:00,471.46,471.53,470.96,471.07,2610.0,453.746,453.8134,453.2648,453.3707,2610.0
2023-04-05 13:50:00,470.98,471.32,470.88,471.2,1730.0,453.284,453.6113,453.1878,453.4958,1730.0
2023-04-05 14:00:00,471.27,471.94,471.27,471.5,1941.0,453.5631,454.208,453.5631,453.7845,1941.0
2023-04-05 14:10:00,471.28,471.28,471.01,471.19,2230.0,453.5728,453.5728,453.3129,453.4862,2230.0
2023-04-05 14:20:00,471.33,472.09,471.33,472.05,8472.0,453.6209,454.3523,453.6209,454.3138,8472.0
2023-04-05 14:30:00,472.15,472.5,472.02,472.3,10727.0,454.4101,454.7469,454.285,454.5544,10727.0
2023-04-05 14:40:00,472.34,472.43,471.99,472.29,8699.0,454.5929,454.6796,454.2561,454.5448,8699.0
2023-04-05 14:50:00,472.28,473.17,472.24,472.97,6930.0,454.5352,455.3918,454.4967,455.1993,6930.0
2023-04-05 15:00:00,472.99,473.54,472.87,473.54,4497.0,455.2185,455.7479,455.103,455.7479,4497.0
2023-04-05 15:10:00,473.42,473.6,473.0,473.24,6208.0,455.6324,455.8056,455.2281,455.4591,6208.0
2023-04-05 15:20:00,473.2,473.6,472.81,473.34,6149.0,455.4206,455.8056,455.0453,455.5554,6149.0
2023-04-05 15:30:00,473.47,473.58,471.71,471.73,13483.0,455.6805,455.7864,453.9866,454.0059,13483.0
2023-04-05 15:40:00,471.75,471.77,470.5,470.65,22603.0,454.0251,454.0444,452.8221,452.9664,22603.0
2023-04-05 15:50:00,470.7,471.79,470.58,471.13,74531.0,453.0146,454.0636,452.8991,453.4284,74531.0
2023-04-06 09:30:00,474.68,475.5,473.28,475.09,13329.0,456.845,457.6342,455.4976,457.2396,13329.0
2023-04-06 09:40:00,474.8,476.26,473.6,476.0,21336.0,456.9605,458.3657,455.8056,458.1154,21336.0
2023-04-06 09:50:00,476.06,476.06,474.97,475.02,11927.0,458.1732,458.1732,457.1241,457.1722,11927.0
2023-04-06 10:00:00,475.05,475.73,474.79,475.09,6353.0,457.2011,457.8556,456.9509,457.2396,6353.0
2023-04-06 10:10:00,475.45,476.2,475.45,475.6,6005.0,457.5861,458.3079,457.5861,457.7305,6005.0
2023-04-06 10:20:00,475.6,476.09,473.89,474.33,6350.0,457.7305,458.202,456.0847,456.5082,6350.0
2023-04-06 10:30:00,473.95,474.14,473.39,473.4,2457.0,456.1425,456.3253,455.6035,455.6131,2457.0
2023-04-06 10:40:00,473.28,473.28,471.63,471.63,3519.0,455.4976,455.4976,453.9096,453.9096,3519.0
2023-04-06 10:50:00,471.41,471.79,470.75,471.29,9832.0,453.6979,454.0636,453.0627,453.5824,9832.0
2023-04-06 11:00:00,471.41,471.48,470.54,470.54,3931.0,453.6979,453.7653,452.8606,452.8606,3931.0
2023-04-06 11:10:00,470.66,470.66,469.23,469.39,7744.0,452.9761,452.9761,451.5998,451.7538,7744.0
2023-04-06 11:20:00,469.44,469.52,468.29,469.33,10446.0,451.8019,451.8789,450.6951,451.696,10446.0
2023-04-06 11:30:00,469.1,470.28,469.09,469.32,3993.0,451.4747,452.6103,451.4651,451.6864,3993.0
2023-04-06 11:40:00,469.03,469.62,468.59,469.07,2718.0,451.4073,451.9751,450.9838,451.4458,2718.0
2023-04-06 11:50:00,468.71,469.68,468.71,469.63,1681.0,451.0993,452.0329,451.0993,451.9848,1681.0
2023-04-06 12:00:00,469.56,469.88,469.41,469.5,3697.0,451.9174,452.2254,451.773,451.8596,3697.0
2023-04-06 12:10:00,469.34,470.42,469.34,470.42,2795.0,451.7057,452.7451,451.7057,452.7451,2795.0
2023-04-06 12:20:00,470.15,470.83,470.15,470.65,2791.0,452.4852,453.1397,452.4852,452.9664,2791.0
2023-04-06 12:30:00,470.54,471.3,470.54,471.29,3568.0,452.8606,453.592,452.8606,453.5824,3568.0
2023-04-06 12:40:00,471.23,471.67,470.58,471.47,7333.0,453.5246,453.9481,452.8991,453.7556,7333.0
2023-04-06 12:50:00,471.43,472.3,471.42,471.7,4359.0,453.7171,454.5544,453.7075,453.977,4359.0
2023-04-06 13:00:00,471.61,472.09,471.33,471.81,2493.0,453.8904,454.3523,453.6209,454.0829,2493.0
2023-04-06 13:10:00,471.82,472.43,471.82,472.05,4671.0,454.0925,454.6796,454.0925,454.3138,4671.0
2023-04-06 13:20:00,471.96,472.15,471.4,471.44,5492.0,454.2272,454.4101,453.6883,453.7268,5492.0
2023-04-06 13:30:00,471.36,471.5,470.6,470.6,5560.0,453.6498,453.7845,452.9183,452.9183,5560.0
2023-04-06 13:40:00,470.64,471.26,470.51,471.06,5664.0,452.9568,453.5535,452.8317,453.361,5664.0
2023-04-06 13:50:00,471.06,471.07,470.72,471.01,4455.0,453.361,453.3707,453.0338,453.3129,4455.0
2023-04-06 14:00:00,470.76,471.12,470.62,470.68,3911.0,453.0723,453.4188,452.9376,452.9953,3911.0
2023-04-06 14:10:00,470.67,471.5,470.36,471.5,3518.0,452.9857,453.7845,452.6873,453.7845,3518.0
2023-04-06 14:20:00,471.59,471.77,471.37,471.61,3648.0,453.8711,454.0444,453.6594,453.8904,3648.0
2023-04-06 14:30:00,471.64,472.24,471.47,471.58,4279.0,453.9192,454.4967,453.7556,453.8615,4279.0
2023-04-06 14:40:00,471.41,471.6,471.12,471.18,5002.0,453.6979,453.8807,453.4188,453.4765,5002.0
2023-04-06 14:50:00,471.3,471.57,471.27,471.55,3522.0,453.592,453.8519,453.5631,453.8326,3522.0
2023-04-06 15:00:00,471.48,471.64,470.94,471.25,8446.0,453.7653,453.9192,453.2455,453.5439,8446.0
2023-04-06 15:10:00,471.16,471.35,470.76,470.76,8924.0,453.4573,453.6401,453.0723,453.0723,8924.0
2023-04-06 15:20:00,470.72,470.84,470.31,470.77,8169.0,453.0338,453.1493,452.6392,453.0819,8169.0
2023-04-06 15:30:00,470.8,471.1,470.72,470.73,7637.0,453.1108,453.3995,453.0338,453.0434,7637.0
2023-04-06 15:40:00,470.67,470.75,470.14,470.42,15692.0,452.9857,453.0627,452.4756,452.7451,15692.0
2023-04-06 15:50:00,470.44,470.69,469.85,470.32,45589.0,452.7643,453.0049,452.1965,452.6488,45589.0
2023-04-10 09:30:00,470.98,474.57,470.98,473.34,15972.0,453.284,456.7392,453.284,455.5554,15972.0
2023-04-10 09:40:00,473.65,473.95,472.61,473.06,9944.0,455.8537,456.1425,454.8528,455.2859,9944.0
2023-04-10 09:50:00,473.47,473.47,471.57,472.12,5104.0,455.6805,455.6805,453.8519,454.3812,5104.0
2023-04-10 10:00:00,472.65,474.04,472.51,473.73,5923.0,454.8913,456.2291,454.7566,455.9307,5923.0
2023-04-10 10:10:00,473.54,473.55,472.95,472.95,4393.0,455.7479,455.7575,455.18,455.18,4393.0
2023-04-10 10:20:00,472.91,473.36,471.66,472.42,5542.0,455.1415,455.5746,453.9385,454.6699,5542.0
2023-04-10 10:30:00,472.49,473.64,472.48,473.35,4050.0,454.7373,455.8441,454.7277,455.565,4050.0
2023-04-10 10:40:00,473.69,473.69,473.13,473.33,3522.0,455.8922,455.8922,455.3533,455.5457,3522.0
2023-04-10 10:50:00,472.98,473.12,472.36,473.06,4054.0,455.2089,455.3436,454.6122,455.2859,4054.0
2023-04-10 11:00:00,472.93,474.08,472.57,473.93,10465.0,455.1608,456.2676,454.8143,456.1232,10465.0
2023-04-10 11:10:00,474.01,474.52,473.61,474.45,24050.0,456.2002,456.691,455.8152,456.6237,24050.0
2023-04-10 11:20:00,474.29,475.98,474.28,475.98,8322.0,456.4697,458.0962,456.4601,458.0962,8322.0
2023-04-10 11:30:00,475.93,476.77,475.71,476.56,4025.0,458.0481,458.8565,457.8363,458.6544,4025.0
2023-04-10 11:40:00,476.69,476.78,475.99,476.36,4498.0,458.7795,458.8661,458.1058,458.4619,4498.0
2023-04-10 11:50:00,476.23,476.62,475.84,476.56,13289.0,458.3368,458.7121,457.9614,458.6544,13289.0
2023-04-10 12:00:00,476.5,476.93,476.22,476.23,3010.0,458.5966,459.0105,458.3272,458.3368,3010.0
2023-04-10 12:10:00,475.81,476.8,475.81,476.59,2517.0,457.9326,458.8854,457.9326,458.6833,2517.0
2023-04-10 12:20:00,476.59,477.23,476.59,476.88,4858.0,458.6833,459.2992,458.6833,458.9624,4858.0
2023-04-10 12:30:00,477.02,477.1,476.45,477.09,7832.0,459.0971,459.1741,458.5485,459.1645,7832.0
2023-04-10 12:40:00,477.4,478.12,477.4,477.86,10231.0,459.4628,460.1558,459.4628,459.9055,10231.0
2023-04-10 12:50:00,477.9,478.11,477.33,477.84,3758.0,459.944,460.1461,459.3955,459.8863,3758.0
2023-04-10 13:00:00,477.85,477.86,477.08,477.73,3802.0,459.8959,459.9055,459.1548,459.7804,3802.0
2023-04-10 13:10:00,477.71,477.85,477.38,477.42,3750.0,459.7612,459.8959,459.4436,459.4821,3750.0
2023-04-10 13:20:00,477.25,477.4,476.83,476.89,3308.0,459.3185,459.4628,458.9142,458.972,3308.0
2023-04-10 13:30:00,477.08,477.25,476.68,477.19,5707.0,459.1548,459.3185,458.7699,459.2607,5707.0
2023-04-10 13:40:00,477.16,477.91,477.09,477.89,6774.0,459.2318,459.9537,459.1645,459.9344,6774.0
2023-04-10 13:50:00,477.8,478.17,477.7,477.9,9548.0,459.8478,460.2039,459.7516,459.944,9548.0
2023-04-10 14:00:00,477.78,477.84,477.06,477.6,4457.0,459.8285,459.8863,459.1356,459.6553,4457.0
2023-04-10 14:10:00,477.69,477.78,477.38,477.38,2751.0,459.7419,459.8285,459.4436,459.4436,2751.0
2023-04-10 14:20:00,477.3,477.3,476.5,476.8,3031.0,459.3666,459.3666,458.5966,458.8854,3031.0
2023-04-10 14:30:00,476.74,477.0,476.31,476.31,3107.0,458.8276,459.0779,458.4138,458.4138,3107.0
2023-04-10 14:40:00,476.38,476.38,476.1,476.14,2218.0,458.4811,458.4811,458.2117,458.2502,2218.0
2023-04-10 14:50:00,476.28,476.29,475.87,476.11,2152.0,458.3849,458.3945,457.9903,458.2213,2152.0
2023-04-10 15:00:00,476.23,476.35,475.9,475.91,4046.0,458.3368,458.4523,458.0192,458.0288,4046.0
2023-04-10 15:10:00,475.89,477.02,475.78,476.64,11403.0,458.0096,459.0971,457.9037,458.7314,11403.0
2023-04-10 15:20:00,476.74,477.06,476.09,476.91,11195.0,458.8276,459.1356,458.202,458.9912,11195.0
2023-04-10 15:30:00,477.0,477.28,475.99,476.17,11124.0,459.0779,459.3473,458.1058,458.279,11124.0
2023-04-10 15:40:00,476.22,476.73,475.95,475.95,10039.0,458.3272,458.818,458.0673,458.0673,10039.0
2023-04-10 15:50:00,475.91,476.64,475.56,476.63,36277.0,458.0288,458.7314,457.692,458.7218,36277.0
2023-04-11 09:30:00,476.12,476.12,469.81,470.0,19686.0,458.2309,458.2309,452.158,452.3409,19686.0
2023-04-11 09:40:00,469.85,472.93,469.48,472.49,11976.0,452.1965,455.1608,451.8404,454.7373,11976.0
2023-04-11 09:50:00,472.07,472.07,469.91,470.02,5047.0,454.3331,454.3331,452.2542,452.3601,5047.0
2023-04-11 10:00:00,469.79,471.31,469.75,470.52,6286.0,452.1388,453.6016,452.1003,452.8413,6286.0
2023-04-11 10:10:00,470.86,472.72,470.74,472.72,5451.0,453.1685,454.9587,453.0531,454.9587,5451.0
2023-04-11 10:20:00,472.35,472.4,471.72,471.73,7360.0,454.6026,454.6507,453.9962,454.0059,7360.0
2023-04-11 10:30:00,471.16,471.41,470.03,470.49,12067.0,453.4573,453.6979,452.3697,452.8125,12067.0
2023-04-11 10:40:00,470.54,470.8,470.08,470.66,5165.0,452.8606,453.1108,452.4179,452.9761,5165.0
2023-04-11 10:50:00,471.09,471.89,470.66,471.89,4383.0,453.3899,454.1598,452.9761,454.1598,4383.0
2023-04-11 11:00:00,471.83,472.69,471.83,472.69,2773.0,454.1021,454.9298,454.1021,454.9298,2773.0
2023-04-11 11:10:00,472.86,473.16,472.5,472.66,3559.0,455.0934,455.3821,454.7469,454.9009,3559.0
2023-04-11 11:20:00,472.87,473.8,472.78,473.8,3605.0,455.103,455.9981,455.0164,455.9981,3605.0
2023-04-11 11:30:00,473.67,473.73,472.83,472.94,4240.0,455.873,455.9307,455.0645,455.1704,4240.0
2023-04-11 11:40:00,472.92,472.92,472.3,472.75,4724.0,455.1511,455.1511,454.5544,454.9875,4724.0
2023-04-11 11:50:00,472.81,472.9,472.3,472.59,3771.0,455.0453,455.1319,454.5544,454.8335,3771.0
2023-04-11 12:00:00,472.5,472.73,471.89,472.11,7245.0,454.7469,454.9683,454.1598,454.3716,7245.0
2023-04-11 12:10:00,472.08,473.69,472.08,473.05,3439.0,454.3427,455.8922,454.3427,455.2763,3439.0
2023-04-11 12:20:00,473.23,473.69,473.11,473.69,7987.0,455.4495,455.8922,455.334,455.8922,7987.0
2023-04-11 12:30:00,473.63,473.97,473.54,473.71,2206.0,455.8345,456.1617,455.7479,455.9115,2206.0
2023-04-11 12:40:00,473.82,474.73,473.82,474.47,2888.0,456.0173,456.8931,456.0173,456.6429,2888.0
2023-04-11 12:50:00,474.37,474.86,474.14,474.33,4328.0,456.5467,457.0183,456.3253,456.5082,4328.0
2023-04-11 13:00:00,474.33,474.35,473.92,474.0,3499.0,456.5082,456.5274,456.1136,456.1906,3499.0
2023-04-11 13:10:00,474.0,474.0,472.47,472.47,7126.0,456.1906,456.1906,454.7181,454.7181,7126.0
2023-04-11 13:20:00,472.63,472.87,471.86,471.99,4564.0,454.872,455.103,454.131,454.2561,4564.0
2023-04-11 13:30:00,472.36,472.39,471.38,471.67,5752.0,454.6122,454.6411,453.669,453.9481,5752.0
2023-04-11 13:40:00,471.83,471.99,471.41,471.54,6701.0,454.1021,454.2561,453.6979,453.823,6701.0
2023-04-11 13:50:00,471.29,472.03,470.96,471.84,5565.0,453.5824,454.2946,453.2648,454.1117,5565.0
2023-04-11 14:00:00,472.12,472.12,471.67,471.96,3528.0,454.3812,454.3812,453.9481,454.2272,3528.0
2023-04-11 14:10:00,472.07,472.07,470.95,471.94,7676.0,454.3331,454.3331,453.2552,454.208,7676.0
2023-04-11 14:20:00,471.93,472.35,471.5,471.93,4687.0,454.1983,454.6026,453.7845,454.1983,4687.0
2023-04-11 14:30:00,471.7,471.7,471.06,471.06,3250.0,453.977,453.977,453.361,453.361,3250.0
2023-04-11 14:40:00,470.98,471.0,470.22,470.4,16156.0,453.284,453.3033,452.5526,452.7258,16156.0
2023-04-11 14:50:00,470.37,470.49,469.79,469.8,5779.0,452.697,452.8125,452.1388,452.1484,5779.0
2023-04-11 15:00:00,469.8,470.04,469.06,469.28,11560.0,452.1484,452.3794,451.4362,451.6479,11560.0
2023-04-11 15:10:00,469.28,469.94,469.28,469.66,6785.0,451.6479,452.2831,451.6479,452.0136,6785.0
2023-04-11 15:20:00,469.57,469.72,469.31,469.38,9187.0,451.927,452.0714,451.6768,451.7442,9187.0
2023-04-11 15:30:00,469.38,469.73,468.95,469.0,9095.0,451.7442,452.081,451.3303,451.3784,9095.0
2023-04-11 15:40:00,468.96,469.13,467.97,468.18,15044.0,451.3399,451.5036,450.3871,450.5892,15044.0
2023-04-11 15:50:00,467.93,468.49,467.52,468.48,46039.0,450.3486,450.8876,449.954,450.878,46039.0
2023-04-12 09:30:00,467.43,469.26,466.03,468.81,16255.0,449.8674,451.6287,448.52,451.1956,16255.0
2023-04-12 09:40:00,468.83,472.07,468.83,470.82,15347.0,451.2148,454.3331,451.2148,453.1301,15347.0
2023-04-12 09:50:00,471.09,472.61,471.09,471.91,8769.0,453.3899,454.8528,453.3899,454.1791,8769.0
2023-04-12 10:00:00,471.51,471.76,470.41,470.47,6219.0,453.7941,454.0347,452.7355,452.7932,6219.0
2023-04-12 10:10:00,470.09,471.8,469.94,471.62,11009.0,452.4275,454.0732,452.2831,453.9,11009.0
2023-04-12 10:20:00,471.19,471.86,471.12,471.73,6808.0,453.4862,454.131,453.4188,454.0059,6808.0
2023-04-12 10:30:00,471.9,471.9,470.84,470.9,4645.0,454.1695,454.1695,453.1493,453.207,4645.0
2023-04-12 10:40:00,470.88,471.98,470.79,471.47,3314.0,453.1878,454.2465,453.1012,453.7556,3314.0
2023-04-12 10:50:00,471.69,471.94,471.33,471.83,4256.0,453.9674,454.208,453.6209,454.1021,4256.0
2023-04-12 11:00:00,472.08,472.47,470.91,471.41,7167.0,454.3427,454.7181,453.2167,453.6979,7167.0
2023-04-12 11:10:00,471.4,471.98,470.94,471.48,8120.0,453.6883,454.2465,453.2455,453.7653,8120.0
2023-04-12 11:20:00,471.51,472.88,471.51,472.6,5024.0,453.7941,455.1127,453.7941,454.8432,5024.0
2023-04-12 11:30:00,472.49,472.49,471.2,471.32,11605.0,454.7373,454.7373,453.4958,453.6113,11605.0
2023-04-12 11:40:00,471.59,472.22,471.59,472.09,2465.0,453.8711,454.4775,453.8711,454.3523,2465.0
2023-04-12 11:50:00,472.38,472.38,471.85,472.11,3897.0,454.6314,454.6314,454.1214,454.3716,3897.0
2023-04-12 12:00:00,472.38,472.38,471.31,471.31,2857.0,454.6314,454.6314,453.6016,453.6016,2857.0
2023-04-12 12:10:00,471.25,472.08,471.08,472.08,2000.0,453.5439,454.3427,453.3803,454.3427,2000.0
2023-04-12 12:20:00,471.98,471.98,471.0,471.0,3019.0,454.2465,454.2465,453.3033,453.3033,3019.0
2023-04-12 12:30:00,471.06,471.63,470.89,471.28,11798.0,453.361,453.9096,453.1974,453.5728,11798.0
2023-04-12 12:40:00,471.34,471.72,471.15,471.72,5658.0,453.6305,453.9962,453.4477,453.9962,5658.0
2023-04-12 12:50:00,471.8,472.57,471.8,472.5,2812.0,454.0732,454.8143,454.0732,454.7469,2812.0
2023-04-12 13:00:00,472.59,473.51,472.48,473.4,5683.0,454.8335,455.719,454.7277,455.6131,5683.0
2023-04-12 13:10:00,473.82,473.82,472.83,472.83,3028.0,456.0173,456.0173,455.0645,455.0645,3028.0
2023-04-12 13:20:00,473.09,473.55,472.82,473.33,2195.0,455.3148,455.7575,455.0549,455.5457,2195.0
2023-04-12 13:30:00,473.46,473.77,473.28,473.4,2498.0,455.6709,455.9692,455.4976,455.6131,2498.0
2023-04-12 13:40:00,473.75,473.84,473.4,473.4,3104.0,455.95,456.0366,455.6131,455.6131,3104.0
2023-04-12 13:50:00,473.53,474.35,473.53,474.18,4166.0,455.7382,456.5274,455.7382,456.3638,4166.0
2023-04-12 14:00:00,474.3,474.58,473.81,473.96,3320.0,456.4793,456.7488,456.0077,456.1521,3320.0
2023-04-12 14:10:00,474.37,474.57,474.1,474.47,1990.0,456.5467,456.7392,456.2868,456.6429,1990.0
2023-04-12 14:20:00,474.66,474.73,473.08,473.08,2586.0,456.8258,456.8931,455.3051,455.3051,2586.0
2023-04-12 14:30:00,472.79,473.03,472.13,472.13,2326.0,455.026,455.257,454.3908,454.3908,2326.0
2023-04-12 14:40:00,472.59,472.93,472.26,472.26,2279.0,454.8335,455.1608,454.5159,454.5159,2279.0
2023-04-12 14:50:00,472.32,473.05,472.19,472.87,4255.0,454.5737,455.2763,454.4486,455.103,4255.0
2023-04-12 15:00:00,473.07,473.22,471.93,472.22,4911.0,455.2955,455.4399,454.1983,454.4775,4911.0
2023-04-12 15:10:00,472.26,472.26,471.72,471.74,2877.0,454.5159,454.5159,453.9962,454.0155,2877.0
2023-04-12 15:20:00,471.64,471.86,471.34,471.66,3029.0,453.9192,454.131,453.6305,453.9385,3029.0
2023-04-12 15:30:00,471.66,472.25,471.66,472.24,3788.0,453.9385,454.5063,453.9385,454.4967,3788.0
2023-04-12 15:40:00,472.17,472.42,471.61,471.67,10820.0,454.4293,454.6699,453.8904,453.9481,10820.0
2023-04-12 15:50:00,471.57,473.04,470.96,473.01,47624.0,453.8519,455.2666,453.2648,455.2378,47624.0
2023-04-13 09:30:00,472.0,473.34,469.83,470.08,10351.0,454.2657,455.5554,452.1772,452.4179,10351.0
2023-04-13 09:40:00,471.14,472.28,470.93,471.54,4083.0,453.438,454.5352,453.2359,453.823,4083.0
2023-04-13 09:50:00,471.28,471.56,469.67,471.47,8018.0,453.5728,453.8422,452.0233,453.7556,8018.0
2023-04-13 10:00:00,470.97,471.65,470.79,471.57,7314.0,453.2744,453.9289,453.1012,453.8519,7314.0
2023-04-13 10:10:00,471.6,472.82,470.97,472.0,4084.0,453.8807,455.0549,453.2744,454.2657,4084.0
2023-04-13 10:20:00,471.91,472.21,471.61,471.85,1955.0,454.1791,454.4678,453.8904,454.1214,1955.0
2023-04-13 10:30:00,472.01,472.38,471.05,471.24,7011.0,454.2753,454.6314,453.3514,453.5343,7011.0
2023-04-13 10:40:00,471.28,471.29,469.78,470.02,18324.0,453.5728,453.5824,452.1291,452.3601,18324.0
2023-04-13 10:50:00,470.16,471.0,470.15,470.45,13291.0,452.4949,453.3033,452.4852,452.774,13291.0
2023-04-13 11:00:00,470.39,471.01,470.39,470.83,7854.0,452.7162,453.3129,452.7162,453.1397,7854.0
2023-04-13 11:10:00,470.76,471.28,470.44,470.58,4457.0,453.0723,453.5728,452.7643,452.8991,4457.0
2023-04-13 11:20:00,470.58,470.93,470.47,470.86,3073.0,452.8991,453.2359,452.7932,453.1685,3073.0
2023-04-13 11:30:00,470.86,471.73,470.77,471.43,6520.0,453.1685,454.0059,453.0819,453.7171,6520.0
2023-04-13 11:40:00,471.49,472.42,471.3,472.21,5204.0,453.7749,454.6699,453.592,454.4678,5204.0
2023-04-13 11:50:00,472.27,472.62,471.82,472.18,3140.0,454.5256,454.8624,454.0925,454.439,3140.0
2023-04-13 12:00:00,472.6,472.97,472.4,472.4,2403.0,454.8432,455.1993,454.6507,454.6507,2403.0
2023-04-13 12:10:00,472.38,473.15,472.38,473.15,2491.0,454.6314,455.3725,454.6314,455.3725,2491.0
2023-04-13 12:20:00,473.15,473.37,472.63,472.63,3890.0,455.3725,455.5842,454.872,454.872,3890.0
2023-04-13 12:30:00,472.77,473.53,472.75,473.0,2001.0,455.0068,455.7382,454.9875,455.2281,2001.0
2023-04-13 12:40:00,473.0,473.18,472.72,473.18,3529.0,455.2281,455.4014,454.9587,455.4014,3529.0
2023-04-13 12:50:00,473.33,473.51,473.31,473.39,1108.0,455.5457,455.719,455.5265,455.6035,1108.0
2023-04-13 13:00:00,473.35,473.35,472.78,473.33,3172.0,455.565,455.565,455.0164,455.5457,3172.0
2023-04-13 13:10:00,473.24,473.67,473.24,473.56,5564.0,455.4591,455.873,455.4591,455.7671,5564.0
2023-04-13 13:20:00,473.48,473.51,473.02,473.02,1204.0,455.6901,455.719,455.2474,455.2474,1204.0
2023-04-13 13:30:00,473.09,473.21,472.52,472.52,5411.0,455.3148,455.4303,454.7662,454.7662,5411.0
2023-04-13 13:40:00,472.39,472.94,472.22,472.94,3867.0,454.6411,455.1704,454.4775,455.1704,3867.0
2023-04-13 13:50:00,473.16,473.54,473.11,473.11,2808.0,455.3821,455.7479,455.334,455.334,2808.0
2023-04-13 14:00:00,473.26,473.74,473.07,473.74,3778.0,455.4784,455.9403,455.2955,455.9403,3778.0
2023-04-13 14:10:00,473.73,474.3,473.63,474.27,2057.0,455.9307,456.4793,455.8345,456.4504,2057.0
2023-04-13 14:20:00,474.08,474.26,473.84,474.26,3586.0,456.2676,456.4408,456.0366,456.4408,3586.0
2023-04-13 14:30:00,474.31,474.66,474.2,474.58,2494.0,456.4889,456.8258,456.3831,456.7488,2494.0
2023-04-13 14:40:00,474.85,475.7,474.84,475.6,3850.0,457.0086,457.8267,456.999,457.7305,3850.0
2023-04-13 14:50:00,475.61,475.82,474.98,475.76,6612.0,457.7401,457.9422,457.1338,457.8844,6612.0
2023-04-13 15:00:00,475.92,476.07,474.95,474.95,3897.0,458.0384,458.1828,457.1049,457.1049,3897.0
2023-04-13 15:10:00,474.89,474.94,474.35,474.37,2583.0,457.0471,457.0953,456.5274,456.5467,2583.0
2023-04-13 15:20:00,474.38,474.66,474.06,474.39,5002.0,456.5563,456.8258,456.2483,456.5659,5002.0
2023-04-13 15:30:00,474.28,474.28,473.65,473.88,5843.0,456.4601,456.4601,455.8537,456.0751,5843.0
2023-04-13 15:40:00,473.99,474.24,473.1,473.47,12463.0,456.1809,456.4216,455.3244,455.6805,12463.0
2023-04-13 15:50:00,473.39,474.57,473.34,474.3,39324.0,455.6035,456.7392,455.5554,456.4793,39324.0
2023-04-14 09:30:00,470.55,471.59,470.0,470.45,12651.0,452.8702,453.8711,452.3409,452.774,12651.0
2023-04-14 09:40:00,470.76,471.59,470.26,471.48,4667.0,453.0723,453.8711,452.5911,453.7653,4667.0
2023-04-14 09:50:00,471.66,471.98,469.78,469.78,13711.0,453.9385,454.2465,452.1291,452.1291,13711.0
2023-04-14 10:00:00,469.73,470.55,468.76,469.25,9032.0,452.081,452.8702,451.1475,451.619,9032.0
2023-04-14 10:10:00,469.3,469.93,468.94,469.42,2488.0,451.6672,452.2735,451.3207,451.7827,2488.0
2023-04-14 10:20:00,469.5,469.99,469.33,469.33,3491.0,451.8596,452.3312,451.696,451.696,3491.0
2023-04-14 10:30:00,469.4,470.0,469.36,469.86,4044.0,451.7634,452.3409,451.7249,452.2061,4044.0
2023-04-14 10:40:00,470.06,470.73,469.6,470.34,6146.0,452.3986,453.0434,451.9559,452.6681,6146.0
2023-04-14 10:50:00,470.16,470.44,469.9,470.27,3265.0,452.4949,452.7643,452.2446,452.6007,3265.0
2023-04-14 11:00:00,470.17,470.54,469.8,470.49,3598.0,452.5045,452.8606,452.1484,452.8125,3598.0
2023-04-14 11:10:00,470.98,471.24,470.62,471.04,2440.0,453.284,453.5343,452.9376,453.3418,2440.0
2023-04-14 11:20:00,471.18,471.6,471.18,471.37,2511.0,453.4765,453.8807,453.4765,453.6594,2511.0
2023-04-14 11:30:00,471.19,472.1,471.15,471.27,2144.0,453.4862,454.362,453.4477,453.5631,2144.0
2023-04-14 11:40:00,471.22,471.29,470.68,470.81,2622.0,453.515,453.5824,452.9953,453.1204,2622.0
2023-04-14 11:50:00,470.86,471.56,470.85,471.43,3540.0,453.1685,453.8422,453.1589,453.7171,3540.0
2023-04-14 12:00:00,471.53,471.69,471.18,471.27,3168.0,453.8134,453.9674,453.4765,453.5631,3168.0
2023-04-14 12:10:00,471.09,471.3,470.84,471.2,2642.0,453.3899,453.592,453.1493,453.4958,2642.0
2023-04-14 12:20:00,471.03,471.58,471.03,471.32,3614.0,453.3322,453.8615,453.3322,453.6113,3614.0
2023-04-14 12:30:00,471.26,471.27,470.83,470.86,1867.0,453.5535,453.5631,453.1397,453.1685,1867.0
2023-04-14 12:40:00,470.76,470.83,470.25,470.46,3642.0,453.0723,453.1397,452.5815,452.7836,3642.0
2023-04-14 12:50:00,470.21,470.21,469.58,469.65,1988.0,452.543,452.543,451.9366,452.004,1988.0
2023-04-14 13:00:00,469.74,470.32,469.74,470.11,2728.0,452.0906,452.6488,452.0906,452.4467,2728.0
2023-04-14 13:10:00,470.02,470.58,470.02,470.38,1772.0,452.3601,452.8991,452.3601,452.7066,1772.0
2023-04-14 13:20:00,470.3,470.34,469.79,469.79,2441.0,452.6296,452.6681,452.1388,452.1388,2441.0
2023-04-14 13:30:00,469.6,470.29,469.43,470.14,1755.0,451.9559,452.62,451.7923,452.4756,1755.0
2023-04-14 13:40:00,469.93,470.22,469.04,469.27,3304.0,452.2735,452.5526,451.4169,451.6383,3304.0
2023-04-14 13:50:00,469.53,469.63,469.34,469.56,2000.0,451.8885,451.9848,451.7057,451.9174,2000.0
2023-04-14 14:00:00,469.56,470.28,469.56,470.07,2925.0,451.9174,452.6103,451.9174,452.4082,2925.0
2023-04-14 14:10:00,470.13,470.52,469.91,470.36,4469.0,452.466,452.8413,452.2542,452.6873,4469.0
2023-04-14 14:20:00,470.4,470.58,470.16,470.45,1220.0,452.7258,452.8991,452.4949,452.774,1220.0
2023-04-14 14:30:00,470.65,470.65,469.8,469.86,5345.0,452.9664,452.9664,452.1484,452.2061,5345.0
2023-04-14 14:40:00,469.93,470.62,469.93,470.62,2602.0,452.2735,452.9376,452.2735,452.9376,2602.0
2023-04-14 14:50:00,470.52,470.85,470.52,470.78,1436.0,452.8413,453.1589,452.8413,453.0916,1436.0
2023-04-14 15:00:00,470.8,470.96,470.3,470.49,4411.0,453.1108,453.2648,452.6296,452.8125,4411.0
2023-04-14 15:10:00,470.33,470.57,469.87,470.29,4544.0,452.6585,452.8894,452.2157,452.62,4544.0
2023-04-14 15:20:00,470.26,471.15,470.26,471.03,8772.0,452.5911,453.4477,452.5911,453.3322,8772.0
2023-04-14 15:30:00,471.12,471.88,470.94,471.69,7373.0,453.4188,454.1502,453.2455,453.9674,7373.0
2023-04-14 15:40:00,471.85,472.57,471.8,472.51,5905.0,454.1214,454.8143,454.0732,454.7566,5905.0
2023-04-14 15:50:00,472.36,473.09,472.09,472.57,28818.0,454.6122,455.3148,454.3523,454.8143,28818.0
2023-04-17 09:30:00,472.99,474.24,472.91,474.07,9440.0,455.2185,456.4216,455.1415,456.2579,9440.0
2023-04-17 09:40:00,474.0,474.38,472.04,472.04,8323.0,456.1906,456.5563,454.3042,454.3042,8323.0
2023-04-17 09:50:00,471.84,473.58,471.62,473.15,3811.0,454.1117,455.7864,453.9,455.3725,3811.0
2023-04-17 10:00:00,472.39,474.11,472.08,474.11,21453.0,454.6411,456.2964,454.3427,456.2964,21453.0
2023-04-17 10:10:00,473.97,475.15,473.77,474.91,3961.0,456.1617,457.2974,455.9692,457.0664,3961.0
2023-04-17 10:20:00,475.22,476.79,475.16,476.61,5883.0,457.3647,458.8757,457.307,458.7025,5883.0
2023-04-17 10:30:00,476.55,477.01,475.17,475.93,5934.0,458.6448,459.0875,457.3166,458.0481,5934.0
2023-04-17 10:40:00,475.96,476.22,475.59,475.8,2951.0,458.0769,458.3272,457.7208,457.9229,2951.0
2023-04-17 10:50:00,475.8,475.9,474.66,474.84,3005.0,457.9229,458.0192,456.8258,456.999,3005.0
2023-04-17 11:00:00,474.75,475.58,474.47,475.58,16662.0,456.9124,457.7112,456.6429,457.7112,16662.0
2023-04-17 11:10:00,475.47,475.73,475.32,475.64,8000.0,457.6053,457.8556,457.461,457.769,8000.0
2023-04-17 11:20:00,475.76,477.68,475.49,476.94,11804.0,457.8844,459.7323,457.6246,459.0201,11804.0
2023-04-17 11:30:00,476.97,477.18,475.84,475.85,7005.0,459.049,459.2511,457.9614,457.9711,7005.0
2023-04-17 11:40:00,475.74,476.37,475.28,475.28,3205.0,457.8652,458.4715,457.4225,457.4225,3205.0
2023-04-17 11:50:00,475.48,476.07,475.47,476.06,3770.0,457.615,458.1828,457.6053,458.1732,3770.0
2023-04-17 12:00:00,476.1,476.87,476.06,476.41,7028.0,458.2117,458.9527,458.1732,458.51,7028.0
2023-04-17 12:10:00,476.45,476.55,475.05,475.2,3886.0,458.5485,458.6448,457.2011,457.3455,3886.0
2023-04-17 12:20:00,475.3,475.9,475.11,475.22,3438.0,457.4417,458.0192,457.2589,457.3647,3438.0
2023-04-17 12:30:00,475.22,475.22,474.53,474.53,1093.0,457.3647,457.3647,456.7007,456.7007,1093.0
2023-04-17 12:40:00,474.54,474.63,474.01,474.01,2214.0,456.7103,456.7969,456.2002,456.2002,2214.0
2023-04-17 12:50:00,473.68,473.68,473.03,473.16,2421.0,455.8826,455.8826,455.257,455.3821,2421.0
2023-04-17 13:00:00,473.13,473.13,472.72,472.83,1601.0,455.3533,455.3533,454.9587,455.0645,1601.0
2023-04-17 13:10:00,472.74,473.52,472.72,473.29,4084.0,454.9779,455.7286,454.9587,455.5072,4084.0
2023-04-17 13:20:00,473.41,473.41,473.05,473.19,1720.0,455.6227,455.6227,455.2763,455.411,1720.0
2023-04-17 13:30:00,473.11,473.41,472.94,473.35,2497.0,455.334,455.6227,455.1704,455.565,2497.0
2023-04-17 13:40:00,473.31,473.43,472.8,472.8,2427.0,455.5265,455.642,455.0357,455.0357,2427.0
2023-04-17 13:50:00,472.7,472.73,472.17,472.18,2137.0,454.9394,454.9683,454.4293,454.439,2137.0
2023-04-17 14:00:00,471.89,472.08,471.38,471.38,5621.0,454.1598,454.3427,453.669,453.669,5621.0
2023-04-17 14:10:00,471.53,472.22,471.49,472.18,1973.0,453.8134,454.4775,453.7749,454.439,1973.0
2023-04-17 14:20:00,472.31,472.61,472.19,472.61,1969.0,454.5641,454.8528,454.4486,454.8528,1969.0
2023-04-17 14:30:00,472.41,473.33,472.41,473.32,3094.0,454.6603,455.5457,454.6603,455.5361,3094.0
2023-04-17 14:40:00,473.34,473.61,473.19,473.56,1736.0,455.5554,455.8152,455.411,455.7671,1736.0
2023-04-17 14:50:00,473.67,473.89,473.65,473.82,2120.0,455.873,456.0847,455.8537,456.0173,2120.0
2023-04-17 15:00:00,474.1,474.13,473.8,473.91,2454.0,456.2868,456.3157,455.9981,456.104,2454.0
2023-04-17 15:10:00,474.09,474.12,473.54,473.54,3297.0,456.2772,456.3061,455.7479,455.7479,3297.0
2023-04-17 15:20:00,473.54,474.08,473.54,474.08,2129.0,455.7479,456.2676,455.7479,456.2676,2129.0
2023-04-17 15:30:00,473.98,474.44,473.73,473.73,6867.0,456.1713,456.614,455.9307,455.9307,6867.0
2023-04-17 15:40:00,473.57,473.75,473.16,473.59,5287.0,455.7767,455.95,455.3821,455.796,5287.0
2023-04-17 15:50:00,473.49,474.85,473.02,474.78,51208.0,455.6997,457.0086,455.2474,456.9413,51208.0
2023-04-18 09:30:00,475.74,481.09,475.74,481.03,33118.0,457.8652,463.0142,457.8652,462.9564,33118.0
2023-04-18 09:40:00,481.25,482.84,479.78,480.61,23010.0,463.1682,464.6984,461.7534,462.5522,23010.0
2023-04-18 09:50:00,480.68,483.4,479.85,483.02,15911.0,462.6196,465.2374,461.8208,464.8717,15911.0
2023-04-18 10:00:00,483.31,483.31,480.91,481.5,11850.0,465.1508,465.1508,462.8409,463.4088,11850.0
2023-04-18 10:10:00,481.47,482.45,480.34,481.27,7701.0,463.3799,464.3231,462.2924,463.1874,7701.0
2023-04-18 10:20:00,481.39,481.6,480.37,480.37,5074.0,463.3029,463.505,462.3212,462.3212,5074.0
2023-04-18 10:30:00,480.23,481.4,480.0,481.01,5619.0,462.1865,463.3125,461.9651,462.9372,5619.0
2023-04-18 10:40:00,481.01,481.7,480.67,480.99,4113.0,462.9372,463.6013,462.61,462.9179,4113.0
2023-04-18 10:50:00,480.76,480.76,478.46,478.59,3693.0,462.6966,462.6966,460.483,460.6081,3693.0
2023-04-18 11:00:00,479.08,479.1,478.18,478.18,2893.0,461.0797,461.099,460.2135,460.2135,2893.0
2023-04-18 11:10:00,478.43,478.72,477.52,478.18,5911.0,460.4541,460.7332,459.5783,460.2135,5911.0
2023-04-18 11:20:00,477.91,479.69,477.71,479.48,4639.0,459.9537,461.6668,459.7612,461.4647,4639.0
2023-04-18 11:30:00,479.32,479.57,478.4,478.9,11511.0,461.3107,461.5513,460.4253,460.9065,11511.0
2023-04-18 11:40:00,478.72,479.33,478.72,479.27,4537.0,460.7332,461.3203,460.7332,461.2626,4537.0
2023-04-18 11:50:00,479.38,479.45,478.92,478.95,1643.0,461.3684,461.4358,460.9257,460.9546,1643.0
2023-04-18 12:00:00,479.02,479.31,478.4,479.2,7178.0,461.022,461.3011,460.4253,461.1952,7178.0
2023-04-18 12:10:00,479.27,480.47,479.27,480.47,3767.0,461.2626,462.4175,461.2626,462.4175,3767.0
2023-04-18 12:20:00,480.28,481.7,479.97,479.97,4004.0,462.2346,463.6013,461.9363,461.9363,4004.0
2023-04-18 12:30:00,479.63,480.92,479.63,480.81,3901.0,461.609,462.8506,461.609,462.7447,3901.0
2023-04-18 12:40:00,480.89,481.56,480.7,481.56,4549.0,462.8217,463.4665,462.6388,463.4665,4549.0
2023-04-18 12:50:00,481.38,482.53,481.0,482.47,6263.0,463.2933,464.4001,462.9276,464.3423,6263.0
2023-04-18 13:00:00,482.23,482.47,481.58,482.15,4167.0,464.1113,464.3423,463.4858,464.0344,4167.0
2023-04-18 13:10:00,482.12,482.58,481.67,481.79,5185.0,464.0055,464.4482,463.5724,463.6879,5185.0
2023-04-18 13:20:00,481.73,482.14,481.68,481.78,5503.0,463.6301,464.0247,463.582,463.6783,5503.0
2023-04-18 13:30:00,481.6,482.36,481.6,482.25,10515.0,463.505,464.2365,463.505,464.1306,10515.0
2023-04-18 13:40:00,482.39,482.9,482.39,482.73,8292.0,464.2653,464.7562,464.2653,464.5926,8292.0
2023-04-18 13:50:00,482.69,482.89,481.56,481.91,4258.0,464.5541,464.7466,463.4665,463.8034,4258.0
2023-04-18 14:00:00,481.89,482.01,480.89,480.89,1916.0,463.7841,463.8996,462.8217,462.8217,1916.0
2023-04-18 14:10:00,480.68,481.59,480.48,480.7,5593.0,462.6196,463.4954,462.4271,462.6388,5593.0
2023-04-18 14:20:00,480.73,481.41,480.73,481.36,5283.0,462.6677,463.3222,462.6677,463.274,5283.0
2023-04-18 14:30:00,481.2,481.82,480.98,481.48,6202.0,463.12,463.7168,462.9083,463.3895,6202.0
2023-04-18 14:40:00,481.74,481.83,480.56,480.74,2806.0,463.6398,463.7264,462.5041,462.6773,2806.0
2023-04-18 14:50:00,480.74,481.04,480.67,480.67,10334.0,462.6773,462.9661,462.61,462.61,10334.0
2023-04-18 15:00:00,480.77,480.97,480.44,480.45,6022.0,462.7062,462.8987,462.3886,462.3982,6022.0
2023-04-18 15:10:00,480.7,480.73,479.91,480.48,4527.0,462.6388,462.6677,461.8785,462.4271,4527.0
2023-04-18 15:20:00,480.46,480.81,480.23,480.48,4678.0,462.4079,462.7447,462.1865,462.4271,4678.0
2023-04-18 15:30:00,480.44,480.44,479.28,479.28,8377.0,462.3886,462.3886,461.2722,461.2722,8377.0
2023-04-18 15:40:00,479.31,479.95,479.31,479.38,10151.0,461.3011,461.917,461.3011,461.3684,10151.0
2023-04-18 15:50:00,479.45,480.41,478.81,479.41,66492.0,461.4358,462.3597,460.8198,461.3973,66492.0
2023-04-19 09:30:00,480.46,482.17,478.53,480.93,13413.0,462.4079,464.0536,460.5504,462.8602,13413.0
2023-04-19 09:40:00,480.54,480.89,478.22,479.87,6325.0,462.4848,462.8217,460.252,461.84,6325.0
2023-04-19 09:50:00,480.04,481.7,480.04,481.7,4490.0,462.0036,463.6013,462.0036,463.6013,4490.0
2023-04-19 10:00:00,481.79,482.42,481.24,482.01,6691.0,463.6879,464.2942,463.1585,463.8996,6691.0
2023-04-19 10:10:00,482.3,482.8,481.46,481.5,4615.0,464.1787,464.6599,463.3703,463.4088,4615.0
2023-04-19 10:20:00,481.36,481.86,481.27,481.83,3446.0,463.274,463.7553,463.1874,463.7264,3446.0
2023-04-19 10:30:00,481.76,481.76,480.86,481.66,5672.0,463.659,463.659,462.7928,463.5628,5672.0
2023-04-19 10:40:00,481.46,481.63,480.83,480.85,3567.0,463.3703,463.5339,462.764,462.7832,3567.0
2023-04-19 10:50:00,480.71,480.93,480.17,480.24,2898.0,462.6485,462.8602,462.1287,462.1961,2898.0
2023-04-19 11:00:00,480.17,480.31,479.39,479.39,2058.0,462.1287,462.2635,461.3781,461.3781,2058.0
2023-04-19 11:10:00,479.56,480.05,478.99,479.68,6236.0,461.5417,462.0133,460.9931,461.6572,6236.0
2023-04-19 11:20:00,479.69,479.74,479.3,479.64,1542.0,461.6668,461.7149,461.2914,461.6187,1542.0
2023-04-19 11:30:00,479.56,480.62,479.5,480.0,4943.0,461.5417,462.5618,461.4839,461.9651,4943.0
2023-04-19 11:40:00,479.88,480.21,479.42,479.42,2505.0,461.8496,462.1672,461.4069,461.4069,2505.0
2023-04-19 11:50:00,479.4,479.8,479.34,479.71,3500.0,461.3877,461.7727,461.3299,461.686,3500.0
2023-04-19 12:00:00,479.9,480.31,479.57,479.57,4568.0,461.8689,462.2635,461.5513,461.5513,4568.0
2023-04-19 12:10:00,479.42,479.55,479.31,479.39,1578.0,461.4069,461.532,461.3011,461.3781,1578.0
2023-04-19 12:20:00,479.4,479.72,479.26,479.72,1700.0,461.3877,461.6957,461.2529,461.6957,1700.0
2023-04-19 12:30:00,479.57,479.87,479.57,479.82,1497.0,461.5513,461.84,461.5513,461.7919,1497.0
2023-04-19 12:40:00,479.76,479.77,479.39,479.64,4732.0,461.7342,461.7438,461.3781,461.6187,4732.0
2023-04-19 12:50:00,479.53,479.74,479.26,479.37,3174.0,461.5128,461.7149,461.2529,461.3588,3174.0
2023-04-19 13:00:00,479.45,479.51,479.1,479.1,3336.0,461.4358,461.4935,461.099,461.099,3336.0
2023-04-19 13:10:00,479.17,479.22,478.51,478.72,5222.0,461.1663,461.2144,460.5311,460.7332,5222.0
2023-04-19 13:20:00,478.69,478.86,478.61,478.81,1269.0,460.7044,460.868,460.6274,460.8198,1269.0
2023-04-19 13:30:00,478.86,478.86,478.44,478.55,3836.0,460.868,460.868,460.4637,460.5696,3836.0
2023-04-19 13:40:00,478.78,479.04,478.63,478.88,2568.0,460.791,461.0412,460.6466,460.8872,2568.0
2023-04-19 13:50:00,479.04,479.04,478.71,478.77,3137.0,461.0412,461.0412,460.7236,460.7813,3137.0
2023-04-19 14:00:00,478.96,479.16,478.23,478.3,3574.0,460.9642,461.1567,460.2616,460.329,3574.0
2023-04-19 14:10:00,478.48,478.48,477.55,477.6,2630.0,460.5022,460.5022,459.6072,459.6553,2630.0
2023-04-19 14:20:00,477.44,477.77,477.33,477.77,3047.0,459.5013,459.8189,459.3955,459.8189,3047.0
2023-04-19 14:30:00,477.77,478.41,477.77,478.25,2064.0,459.8189,460.4349,459.8189,460.2809,2064.0
2023-04-19 14:40:00,478.28,478.31,477.48,477.51,4156.0,460.3098,460.3386,459.5398,459.5687,4156.0
2023-04-19 14:50:00,477.49,477.54,476.84,477.08,7534.0,459.5494,459.5976,458.9239,459.1548,7534.0
2023-04-19 15:00:00,476.93,477.29,476.56,477.12,15350.0,459.0105,459.357,458.6544,459.1933,15350.0
2023-04-19 15:10:00,477.17,477.55,476.82,476.89,5165.0,459.2415,459.6072,458.9046,458.972,5165.0
2023-04-19 15:20:00,476.9,476.9,476.66,476.66,4317.0,458.9816,458.9816,458.7506,458.7506,4317.0
2023-04-19 15:30:00,476.62,477.05,476.31,477.05,10961.0,458.7121,459.126,458.4138,459.126,10961.0
2023-04-19 15:40:00,477.0,477.0,476.2,476.46,9988.0,459.0779,459.0779,458.3079,458.5581,9988.0
2023-04-19 15:50:00,476.52,477.25,476.41,477.07,40044.0,458.6159,459.3185,458.51,459.1452,40044.0
2023-04-20 09:30:00,478.4,478.4,476.01,477.24,8722.0,460.4253,460.4253,458.1251,459.3088,8722.0
2023-04-20 09:40:00,477.2,477.47,476.37,476.44,5079.0,459.2703,459.5302,458.4715,458.5389,5079.0
2023-04-20 09:50:00,476.21,476.21,474.52,475.02,10059.0,458.3175,458.3175,456.691,457.1722,10059.0
2023-04-20 10:00:00,474.98,475.22,474.25,474.35,3275.0,457.1338,457.3647,456.4312,456.5274,3275.0
2023-04-20 10:10:00,474.44,474.58,473.75,474.4,2449.0,456.614,456.7488,455.95,456.5755,2449.0
2023-04-20 10:20:00,474.5,474.75,474.08,474.2,4002.0,456.6718,456.9124,456.2676,456.3831,4002.0
2023-04-20 10:30:00,474.26,475.37,474.2,474.51,7552.0,456.4408,457.5091,456.3831,456.6814,7552.0
2023-04-20 10:40:00,474.67,475.03,474.29,474.37,4999.0,456.8354,457.1819,456.4697,456.5467,4999.0
2023-04-20 10:50:00,474.17,475.03,474.17,475.03,1936.0,456.3542,457.1819,456.3542,457.1819,1936.0
2023-04-20 11:00:00,475.12,475.85,475.12,475.47,2742.0,457.2685,457.9711,457.2685,457.6053,2742.0
2023-04-20 11:10:00,475.66,476.01,474.96,474.96,4497.0,457.7882,458.1251,457.1145,457.1145,4497.0
2023-04-20 11:20:00,474.88,475.12,474.76,474.76,2781.0,457.0375,457.2685,456.922,456.922,2781.0
2023-04-20 11:30:00,474.6,474.75,474.31,474.31,5176.0,456.768,456.9124,456.4889,456.4889,5176.0
2023-04-20 11:40:00,474.32,474.35,473.96,474.06,2312.0,456.4985,456.5274,456.1521,456.2483,2312.0
2023-04-20 11:50:00,474.08,474.08,473.46,473.72,3658.0,456.2676,456.2676,455.6709,455.9211,3658.0
2023-04-20 12:00:00,473.8,473.81,473.09,473.29,4043.0,455.9981,456.0077,455.3148,455.5072,4043.0
2023-04-20 12:10:00,473.3,474.2,473.15,474.2,6082.0,455.5169,456.3831,455.3725,456.3831,6082.0
2023-04-20 12:20:00,474.19,474.26,473.8,474.05,2438.0,456.3734,456.4408,455.9981,456.2387,2438.0
2023-04-20 12:30:00,473.89,473.89,473.5,473.77,4043.0,456.0847,456.0847,455.7094,455.9692,4043.0
2023-04-20 12:40:00,473.82,474.37,473.67,473.74,4102.0,456.0173,456.5467,455.873,455.9403,4102.0
2023-04-20 12:50:00,473.72,474.49,473.71,474.49,801.0,455.9211,456.6622,455.9115,456.6622,801.0
2023-04-20 13:00:00,474.43,474.93,474.33,474.93,5803.0,456.6044,457.0856,456.5082,457.0856,5803.0
2023-04-20 13:10:00,474.95,475.32,474.93,475.13,5321.0,457.1049,457.461,457.0856,457.2781,5321.0
2023-04-20 13:20:00,475.11,475.2,474.97,475.2,7472.0,457.2589,457.3455,457.1241,457.3455,7472.0
2023-04-20 13:30:00,475.48,475.72,475.0,475.0,4547.0,457.615,457.8459,457.153,457.153,4547.0
2023-04-20 13:40:00,475.18,475.65,474.97,475.65,2197.0,457.3262,457.7786,457.1241,457.7786,2197.0
2023-04-20 13:50:00,475.67,476.14,475.41,475.41,4108.0,457.7978,458.2502,457.5476,457.5476,4108.0
2023-04-20 14:00:00,475.48,475.48,474.53,474.59,2122.0,457.615,457.615,456.7007,456.7584,2122.0
2023-04-20 14:10:00,474.67,475.0,474.53,474.94,3557.0,456.8354,457.153,456.7007,457.0953,3557.0
2023-04-20 14:20:00,474.86,474.96,473.82,473.82,2244.0,457.0183,457.1145,456.0173,456.0173,2244.0
2023-04-20 14:30:00,473.74,473.88,472.13,472.13,15014.0,455.9403,456.0751,454.3908,454.3908,15014.0
2023-04-20 14:40:00,472.15,473.09,472.07,472.8,7087.0,454.4101,455.3148,454.3331,455.0357,7087.0
2023-04-20 14:50:00,472.97,473.76,472.96,473.74,1401.0,455.1993,455.9596,455.1896,455.9403,1401.0
2023-04-20 15:00:00,473.85,473.92,472.96,473.05,5103.0,456.0462,456.1136,455.1896,455.2763,5103.0
2023-04-20 15:10:00,473.03,473.1,472.6,472.74,2752.0,455.257,455.3244,454.8432,454.9779,2752.0
2023-04-20 15:20:00,473.03,473.39,472.69,472.83,5125.0,455.257,455.6035,454.9298,455.0645,5125.0
2023-04-20 15:30:00,472.85,473.21,472.33,472.9,9788.0,455.0838,455.4303,454.5833,455.1319,9788.0
2023-04-20 15:40:00,472.92,473.09,472.48,472.91,13437.0,455.1511,455.3148,454.7277,455.1415,13437.0
2023-04-20 15:50:00,472.73,474.25,472.64,474.24,27787.0,454.9683,456.4312,454.8817,456.4216,27787.0
2023-04-21 09:30:00,475.72,475.72,472.65,473.73,20384.0,457.8459,457.8459,454.8913,455.9307,20384.0
2023-04-21 09:40:00,473.46,474.37,473.0,473.98,2281.0,455.6709,456.5467,455.2281,456.1713,2281.0
2023-04-21 09:50:00,473.96,473.96,472.27,472.48,526.0,456.1521,456.1521,454.5256,454.7277,526.0
2023-04-21 10:00:00,472.59,472.7,471.61,472.21,7490.0,454.8335,454.9394,453.8904,454.4678,7490.0
2023-04-21 10:10:00,472.17,472.64,471.86,472.56,3904.0,454.4293,454.8817,454.131,454.8047,3904.0
2023-04-21 10:20:00,472.59,472.69,472.22,472.27,4008.0,454.8335,454.9298,454.4775,454.5256,4008.0
2023-04-21 10:30:00,472.44,472.59,472.19,472.44,3320.0,454.6892,454.8335,454.4486,454.6892,3320.0
2023-04-21 10:40:00,472.13,472.21,470.37,470.42,3911.0,454.3908,454.4678,452.697,452.7451,3911.0
2023-04-21 10:50:00,470.33,470.47,469.77,469.89,8575.0,452.6585,452.7932,452.1195,452.235,8575.0
2023-04-21 11:00:00,469.77,471.53,469.77,471.29,6497.0,452.1195,453.8134,452.1195,453.5824,6497.0
2023-04-21 11:10:00,471.3,471.3,470.41,470.96,4022.0,453.592,453.592,452.7355,453.2648,4022.0
2023-04-21 11:20:00,470.88,470.95,469.67,469.7,2750.0,453.1878,453.2552,452.0233,452.0521,2750.0
2023-04-21 11:30:00,469.95,470.15,469.8,469.89,2526.0,452.2927,452.4852,452.1484,452.235,2526.0
2023-04-21 11:40:00,470.01,470.43,469.68,469.68,5983.0,452.3505,452.7547,452.0329,452.0329,5983.0
2023-04-21 11:50:00,469.59,470.51,469.55,470.37,4120.0,451.9463,452.8317,451.9078,452.697,4120.0
2023-04-21 12:00:00,470.56,470.75,470.38,470.38,1925.0,452.8798,453.0627,452.7066,452.7066,1925.0
2023-04-21 12:10:00,470.29,470.64,470.27,470.57,1358.0,452.62,452.9568,452.6007,452.8894,1358.0
2023-04-21 12:20:00,470.65,470.65,469.87,470.07,3511.0,452.9664,452.9664,452.2157,452.4082,3511.0
2023-04-21 12:30:00,470.3,470.51,470.25,470.42,1300.0,452.6296,452.8317,452.5815,452.7451,1300.0
2023-04-21 12:40:00,470.51,470.52,469.93,469.93,4544.0,452.8317,452.8413,452.2735,452.2735,4544.0
2023-04-21 12:50:00,470.0,470.31,469.95,470.31,5960.0,452.3409,452.6392,452.2927,452.6392,5960.0
2023-04-21 13:00:00,470.32,470.84,470.32,470.84,1550.0,452.6488,453.1493,452.6488,453.1493,1550.0
2023-04-21 13:10:00,471.02,471.04,470.38,470.42,4312.0,453.3225,453.3418,452.7066,452.7451,4312.0
2023-04-21 13:20:00,470.51,471.1,470.39,471.1,2681.0,452.8317,453.3995,452.7162,453.3995,2681.0
2023-04-21 13:30:00,471.06,471.72,471.03,471.37,1918.0,453.361,453.9962,453.3322,453.6594,1918.0
2023-04-21 13:40:00,471.42,471.56,471.21,471.28,4004.0,453.7075,453.8422,453.5054,453.5728,4004.0
2023-04-21 13:50:00,471.42,471.42,471.03,471.11,2019.0,453.7075,453.7075,453.3322,453.4092,2019.0
2023-04-21 14:00:00,471.25,471.48,471.09,471.24,2276.0,453.5439,453.7653,453.3899,453.5343,2276.0
2023-04-21 14:10:00,471.25,471.25,470.77,470.86,1948.0,453.5439,453.5439,453.0819,453.1685,1948.0
2023-04-21 14:20:00,470.84,470.85,470.46,470.72,3956.0,453.1493,453.1589,452.7836,453.0338,3956.0
2023-04-21 14:30:00,470.81,470.85,469.81,469.87,5070.0,453.1204,453.1589,452.158,452.2157,5070.0
2023-04-21 14:40:00,469.81,469.98,469.65,469.84,2704.0,452.158,452.3216,452.004,452.1869,2704.0
2023-04-21 14:50:00,469.83,469.83,469.36,469.4,7613.0,452.1772,452.1772,451.7249,451.7634,7613.0
2023-04-21 15:00:00,469.4,469.96,469.3,469.31,6275.0,451.7634,452.3024,451.6672,451.6768,6275.0
2023-04-21 15:10:00,469.17,469.36,468.83,469.06,7087.0,451.542,451.7249,451.2148,451.4362,7087.0
2023-04-21 15:20:00,469.19,469.47,469.15,469.4,7291.0,451.5613,451.8308,451.5228,451.7634,7291.0
2023-04-21 15:30:00,469.44,470.94,469.43,470.79,7849.0,451.8019,453.2455,451.7923,453.1012,7849.0
2023-04-21 15:40:00,470.8,471.07,470.43,470.66,17068.0,453.1108,453.3707,452.7547,452.9761,17068.0
2023-04-21 15:50:00,469.63,473.4,469.63,472.08,152126.0,451.9848,455.6131,451.9848,454.3427,152126.0
2023-04-24 09:30:00,471.16,472.64,469.52,469.97,10424.0,453.4573,454.8817,451.8789,452.312,10424.0
2023-04-24 09:40:00,469.65,469.65,466.71,467.02,21974.0,452.004,452.004,449.1745,449.4728,21974.0
2023-04-24 09:50:00,466.62,468.09,466.5,467.17,6393.0,449.0879,450.5026,448.9724,449.6172,6393.0
2023-04-24 10:00:00,467.45,468.94,467.45,468.67,4721.0,449.8867,451.3207,449.8867,451.0608,4721.0
2023-04-24 10:10:00,468.77,468.82,468.29,468.55,5060.0,451.1571,451.2052,450.6951,450.9453,5060.0
2023-04-24 10:20:00,468.53,468.99,467.86,468.99,7072.0,450.9261,451.3688,450.2813,451.3688,7072.0
2023-04-24 10:30:00,469.81,469.81,469.28,469.42,4213.0,452.158,452.158,451.6479,451.7827,4213.0
2023-04-24 10:40:00,469.42,470.47,469.2,470.34,5831.0,451.7827,452.7932,451.5709,452.6681,5831.0
2023-04-24 10:50:00,470.61,470.93,469.83,470.34,6100.0,452.9279,453.2359,452.1772,452.6681,6100.0
2023-04-24 11:00:00,470.08,470.18,469.59,470.18,6237.0,452.4179,452.5141,451.9463,452.5141,6237.0
2023-04-24 11:10:00,470.06,470.95,470.02,470.81,8852.0,452.3986,453.2552,452.3601,453.1204,8852.0
2023-04-24 11:20:00,470.71,470.71,470.25,470.5,4012.0,453.0242,453.0242,452.5815,452.8221,4012.0
2023-04-24 11:30:00,470.5,470.5,469.46,469.72,4219.0,452.8221,452.8221,451.8212,452.0714,4219.0
2023-04-24 11:40:00,469.69,469.78,468.94,469.78,3548.0,452.0425,452.1291,451.3207,452.1291,3548.0
2023-04-24 11:50:00,469.69,469.69,469.09,469.69,2701.0,452.0425,452.0425,451.4651,452.0425,2701.0
2023-04-24 12:00:00,469.54,469.71,468.48,468.48,4274.0,451.8981,452.0618,450.878,450.878,4274.0
2023-04-24 12:10:00,468.1,468.1,467.59,467.88,5816.0,450.5122,450.5122,450.0214,450.3005,5816.0
2023-04-24 12:20:00,468.14,468.29,467.7,467.95,3544.0,450.5507,450.6951,450.1273,450.3679,3544.0
2023-04-24 12:30:00,468.07,468.83,467.91,468.83,1812.0,450.4834,451.2148,450.3294,451.2148,1812.0
2023-04-24 12:40:00,469.49,469.62,469.08,469.5,1713.0,451.85,451.9751,451.4554,451.8596,1713.0
2023-04-24 12:50:00,469.88,470.13,469.76,470.04,2129.0,452.2254,452.466,452.1099,452.3794,2129.0
2023-04-24 13:00:00,469.94,470.22,469.53,470.0,7519.0,452.2831,452.5526,451.8885,452.3409,7519.0
2023-04-24 13:10:00,469.75,470.07,469.39,469.95,3260.0,452.1003,452.4082,451.7538,452.2927,3260.0
2023-04-24 13:20:00,469.86,470.15,469.67,469.95,3513.0,452.2061,452.4852,452.0233,452.2927,3513.0
2023-04-24 13:30:00,469.85,469.97,469.82,469.82,1651.0,452.1965,452.312,452.1676,452.1676,1651.0
2023-04-24 13:40:00,470.0,471.29,470.0,471.29,6015.0,452.3409,453.5824,452.3409,453.5824,6015.0
2023-04-24 13:50:00,471.31,471.75,470.96,471.37,7361.0,453.6016,454.0251,453.2648,453.6594,7361.0
2023-04-24 14:00:00,471.59,472.0,471.29,471.5,5587.0,453.8711,454.2657,453.5824,453.7845,5587.0
2023-04-24 14:10:00,471.5,471.51,470.51,470.51,14598.0,453.7845,453.7941,452.8317,452.8317,14598.0
2023-04-24 14:20:00,470.44,471.0,470.44,470.66,2692.0,452.7643,453.3033,452.7643,452.9761,2692.0
2023-04-24 14:30:00,470.8,471.38,470.76,471.13,2528.0,453.1108,453.669,453.0723,453.4284,2528.0
2023-04-24 14:40:00,471.08,471.13,470.82,470.82,3200.0,453.3803,453.4284,453.1301,453.1301,3200.0
2023-04-24 14:50:00,470.95,471.19,470.7,471.19,3781.0,453.2552,453.4862,453.0146,453.4862,3781.0
2023-04-24 15:00:00,471.18,471.55,471.09,471.25,4690.0,453.4765,453.8326,453.3899,453.5439,4690.0
2023-04-24 15:10:00,471.3,472.05,471.25,471.44,5720.0,453.592,454.3138,453.5439,453.7268,5720.0
2023-04-24 15:20:00,471.44,471.53,470.9,471.08,4837.0,453.7268,453.8134,453.207,453.3803,4837.0
2023-04-24 15:30:00,471.19,471.26,470.79,470.8,5877.0,453.4862,453.5535,453.1012,453.1108,5877.0
2023-04-24 15:40:00,470.8,471.41,470.73,471.36,11991.0,453.1108,453.6979,453.0434,453.6498,11991.0
2023-04-24 15:50:00,471.25,471.51,470.64,471.23,44993.0,453.5439,453.7941,452.9568,453.5246,44993.0
2023-04-25 09:30:00,470.11,470.11,469.0,469.41,9249.0,452.4467,452.4467,451.3784,451.773,9249.0
2023-04-25 09:40:00,469.27,470.11,468.91,468.96,5362.0,451.6383,452.4467,451.2918,451.3399,5362.0
2023-04-25 09:50:00,468.99,469.28,468.42,468.8,5622.0,451.3688,451.6479,450.8202,451.1859,5622.0
2023-04-25 10:00:00,468.68,469.07,468.33,468.35,7028.0,451.0705,451.4458,450.7336,450.7529,7028.0
2023-04-25 10:10:00,467.9,468.17,467.4,467.79,5263.0,450.3198,450.5796,449.8386,450.2139,5263.0
2023-04-25 10:20:00,467.83,468.19,467.58,468.19,7226.0,450.2524,450.5989,450.0118,450.5989,7226.0
2023-04-25 10:30:00,468.47,468.7,467.32,467.64,7943.0,450.8683,451.0897,449.7616,450.0695,7943.0
2023-04-25 10:40:00,467.78,468.14,467.51,468.07,9818.0,450.2043,450.5507,449.9444,450.4834,9818.0
2023-04-25 10:50:00,468.15,469.66,468.01,468.92,24624.0,450.5604,452.0136,450.4256,451.3014,24624.0
2023-04-25 11:00:00,469.15,469.25,468.79,468.84,8746.0,451.5228,451.619,451.1763,451.2244,8746.0
2023-04-25 11:10:00,468.79,469.37,468.7,468.81,2947.0,451.1763,451.7345,451.0897,451.1956,2947.0
2023-04-25 11:20:00,468.81,468.81,467.41,467.87,9114.0,451.1956,451.1956,449.8482,450.2909,9114.0
2023-04-25 11:30:00,467.72,467.85,467.32,467.74,6039.0,450.1465,450.2716,449.7616,450.1658,6039.0
2023-04-25 11:40:00,467.82,468.11,467.41,467.65,4331.0,450.2428,450.5219,449.8482,450.0792,4331.0
2023-04-25 11:50:00,467.65,467.73,466.86,466.86,4877.0,450.0792,450.1562,449.3188,449.3188,4877.0
2023-04-25 12:00:00,466.89,467.21,466.7,467.1,6083.0,449.3477,449.6557,449.1649,449.5498,6083.0
2023-04-25 12:10:00,467.07,467.2,466.51,466.52,7436.0,449.5209,449.6461,448.982,448.9916,7436.0
2023-04-25 12:20:00,466.63,467.0,466.58,466.81,4032.0,449.0975,449.4536,449.0494,449.2707,4032.0
2023-04-25 12:30:00,466.72,467.1,466.7,466.95,4596.0,449.1841,449.5498,449.1649,449.4055,4596.0
2023-04-25 12:40:00,467.05,467.17,466.6,466.69,8993.0,449.5017,449.6172,449.0686,449.1552,8993.0
2023-04-25 12:50:00,466.78,466.95,466.45,466.55,3613.0,449.2418,449.4055,448.9242,449.0205,3613.0
2023-04-25 13:00:00,466.54,466.69,466.07,466.22,5257.0,449.0109,449.1552,448.5585,448.7029,5257.0
2023-04-25 13:10:00,466.15,466.15,465.27,465.51,3833.0,448.6355,448.6355,447.7886,448.0196,3833.0
2023-04-25 13:20:00,465.48,465.57,464.53,465.03,5264.0,447.9907,448.0773,447.0764,447.5576,5264.0
2023-04-25 13:30:00,464.92,465.06,464.42,464.79,4330.0,447.4517,447.5865,446.9705,447.3266,4330.0
2023-04-25 13:40:00,464.94,465.65,464.94,465.09,3055.0,447.471,448.1543,447.471,447.6153,3055.0
2023-04-25 13:50:00,465.13,465.43,465.09,465.16,3143.0,447.6538,447.9426,447.6153,447.6827,3143.0
2023-04-25 14:00:00,465.13,465.75,465.09,465.55,4650.0,447.6538,448.2505,447.6153,448.0581,4650.0
2023-04-25 14:10:00,465.59,465.66,464.84,464.87,10538.0,448.0966,448.1639,447.3747,447.4036,10538.0
2023-04-25 14:20:00,464.87,465.61,464.87,465.52,8147.0,447.4036,448.1158,447.4036,448.0292,8147.0
2023-04-25 14:30:00,465.5,465.92,464.77,465.83,14973.0,448.0099,448.4142,447.3074,448.3275,14973.0
2023-04-25 14:40:00,465.84,465.84,465.23,465.58,5124.0,448.3372,448.3372,447.7501,448.0869,5124.0
2023-04-25 14:50:00,465.64,465.72,465.11,465.27,5118.0,448.1447,448.2217,447.6346,447.7886,5118.0
2023-04-25 15:00:00,465.19,465.64,464.86,465.57,7404.0,447.7116,448.1447,447.394,448.0773,7404.0
2023-04-25 15:10:00,465.56,466.3,465.37,466.09,9104.0,448.0677,448.7799,447.8848,448.5778,9104.0
2023-04-25 15:20:00,466.23,466.97,466.18,466.37,9660.0,448.7125,449.4247,448.6644,448.8473,9660.0
2023-04-25 15:30:00,466.51,466.65,466.06,466.2,13758.0,448.982,449.1167,448.5489,448.6836,13758.0
2023-04-25 15:40:00,466.13,466.4,465.65,465.74,21020.0,448.6163,448.8761,448.1543,448.2409,21020.0
2023-04-25 15:50:00,465.63,465.94,465.26,465.42,53065.0,448.1351,448.4334,447.779,447.9329,53065.0
2023-04-26 09:30:00,462.69,464.33,460.5,460.71,13437.0,445.3055,446.8839,443.1978,443.3999,13437.0
2023-04-26 09:40:00,462.02,462.29,458.96,459.1,14250.0,444.6607,444.9205,441.7157,441.8504,14250.0
2023-04-26 09:50:00,458.57,458.77,456.05,456.21,16432.0,441.3403,441.5328,438.915,439.069,16432.0
2023-04-26 10:00:00,456.05,456.05,450.27,452.43,57239.0,438.915,438.915,433.3522,435.431,57239.0
2023-04-26 10:10:00,451.41,453.36,451.4,451.85,17908.0,434.4493,436.3261,434.4397,434.8728,17908.0
2023-04-26 10:20:00,451.99,452.15,450.76,451.29,17041.0,435.0075,435.1615,433.8238,434.3338,17041.0
2023-04-26 10:30:00,451.18,453.07,451.18,451.58,16783.0,434.228,436.047,434.228,434.6129,16783.0
2023-04-26 10:40:00,451.21,452.17,450.0,450.0,11768.0,434.2569,435.1808,433.0923,433.0923,11768.0
2023-04-26 10:50:00,449.9,451.51,449.79,451.46,22114.0,432.9961,434.5456,432.8902,434.4975,22114.0
2023-04-26 11:00:00,451.67,453.92,451.66,453.36,6059.0,434.6996,436.865,434.6899,436.3261,6059.0
2023-04-26 11:10:00,453.9,455.95,453.9,454.31,26375.0,436.8458,438.8188,436.8458,437.2404,26375.0
2023-04-26 11:20:00,454.11,455.13,453.93,454.93,11370.0,437.0479,438.0296,436.8747,437.8371,11370.0
2023-04-26 11:30:00,454.9,455.07,453.62,453.97,17227.0,437.8082,437.9718,436.5763,436.9132,17227.0
2023-04-26 11:40:00,454.0,454.41,453.59,453.77,7956.0,436.942,437.3366,436.5474,436.7207,7956.0
2023-04-26 11:50:00,453.87,453.87,453.0,453.47,10169.0,436.8169,436.8169,435.9796,436.4319,10169.0
2023-04-26 12:00:00,453.33,454.1,453.18,453.74,11024.0,436.2972,437.0383,436.1528,436.6918,11024.0
2023-04-26 12:10:00,453.95,454.31,453.86,454.04,10382.0,436.8939,437.2404,436.8073,436.9805,10382.0
2023-04-26 12:20:00,454.11,454.19,453.4,453.76,9828.0,437.0479,437.1249,436.3646,436.711,9828.0
2023-04-26 12:30:00,453.68,454.25,453.53,454.17,9047.0,436.634,437.1826,436.4897,437.1056,9047.0
2023-04-26 12:40:00,454.13,454.17,453.06,453.67,9749.0,437.0671,437.1056,436.0373,436.6244,9749.0
2023-04-26 12:50:00,453.68,453.78,453.27,453.28,6143.0,436.634,436.7303,436.2395,436.2491,6143.0
2023-04-26 13:00:00,453.35,453.92,452.55,452.73,13585.0,436.3164,436.865,435.5465,435.7197,13585.0
2023-04-26 13:10:00,452.41,452.91,452.25,452.62,7755.0,435.4118,435.893,435.2578,435.6139,7755.0
2023-04-26 13:20:00,452.59,452.7,451.82,452.36,6670.0,435.585,435.6909,434.8439,435.3636,6670.0
2023-04-26 13:30:00,452.33,452.33,451.03,451.39,9333.0,435.3348,435.3348,434.0836,434.4301,9333.0
2023-04-26 13:40:00,451.26,452.15,451.16,451.41,11460.0,434.305,435.1615,434.2087,434.4493,11460.0
2023-04-26 13:50:00,451.24,452.04,451.24,451.95,8245.0,434.2857,435.0557,434.2857,434.969,8245.0
2023-04-26 14:00:00,451.82,451.86,451.45,451.86,6293.0,434.8439,434.8824,434.4878,434.8824,6293.0
2023-04-26 14:10:00,451.96,452.23,451.62,451.72,7986.0,434.9787,435.2385,434.6514,434.7477,7986.0
2023-04-26 14:20:00,451.75,452.44,451.67,452.38,9370.0,434.7766,435.4406,434.6996,435.3829,9370.0
2023-04-26 14:30:00,452.39,452.39,450.98,451.21,26055.0,435.3925,435.3925,434.0355,434.2569,26055.0
2023-04-26 14:40:00,451.13,451.37,450.58,451.21,26812.0,434.1799,434.4108,433.6505,434.2569,26812.0
2023-04-26 14:50:00,451.21,451.98,450.94,451.98,33950.0,434.2569,434.9979,433.997,434.9979,33950.0
2023-04-26 15:00:00,451.85,452.38,451.13,451.45,11103.0,434.8728,435.3829,434.1799,434.4878,11103.0
2023-04-26 15:10:00,451.5,452.01,450.05,450.56,13552.0,434.536,435.0268,433.1404,433.6313,13552.0
2023-04-26 15:20:00,450.58,451.13,450.17,450.36,11429.0,433.6505,434.1799,433.2559,433.4388,11429.0
2023-04-26 15:30:00,450.38,451.29,450.03,450.61,20457.0,433.458,434.3338,433.1212,433.6794,20457.0
2023-04-26 15:40:00,450.61,450.72,449.75,449.94,36868.0,433.6794,433.7853,432.8517,433.0346,36868.0
2023-04-26 15:50:00,449.71,451.0,449.07,449.09,149224.0,432.8132,434.0547,432.1973,432.2165,149224.0
2023-04-27 09:30:00,452.48,454.76,443.0,449.43,73378.0,435.4791,437.6735,426.3553,432.5437,73378.0
2023-04-27 09:40:00,449.8,449.92,445.71,446.94,47208.0,432.8998,433.0153,428.9635,430.1473,47208.0
2023-04-27 09:50:00,447.39,453.94,446.04,453.77,60269.0,430.5804,436.8843,429.2811,436.7207,60269.0
2023-04-27 10:00:00,453.35,454.13,449.66,450.77,34419.0,436.3164,437.0671,432.7651,433.8334,34419.0
2023-04-27 10:10:00,450.77,452.1,449.54,451.51,30974.0,433.8334,435.1134,432.6496,434.5456,30974.0
2023-04-27 10:20:00,451.89,453.52,451.46,452.3,17216.0,434.9113,436.4801,434.4975,435.3059,17216.0
2023-04-27 10:30:00,452.4,452.47,450.29,451.92,16497.0,435.4021,435.4695,433.3714,434.9402,16497.0
2023-04-27 10:40:00,451.94,451.99,450.16,450.76,4927.0,434.9594,435.0075,433.2463,433.8238,4927.0
2023-04-27 10:50:00,450.64,450.64,448.85,450.21,9505.0,433.7083,433.7083,431.9855,433.2944,9505.0
2023-04-27 11:00:00,449.94,450.39,448.38,448.39,19574.0,433.0346,433.4677,431.5332,431.5428,19574.0
2023-04-27 11:10:00,448.43,448.45,446.02,446.32,20025.0,431.5813,431.6006,429.2619,429.5506,20025.0
2023-04-27 11:20:00,446.24,446.24,443.7,444.16,24564.0,429.4736,429.4736,427.029,427.4717,24564.0
2023-04-27 11:30:00,443.7,448.33,443.04,447.27,37999.0,427.029,431.4851,426.3938,430.4649,37999.0
2023-04-27 11:40:00,447.76,450.52,447.5,449.76,12186.0,430.9365,433.5928,430.6862,432.8613,12186.0
2023-04-27 11:50:00,449.79,451.0,449.63,450.56,15533.0,432.8902,434.0547,432.7362,433.6313,15533.0
2023-04-27 12:00:00,450.55,452.05,450.37,451.0,10100.0,433.6216,435.0653,433.4484,434.0547,10100.0
2023-04-27 12:10:00,450.75,451.69,450.29,451.33,22650.0,433.8141,434.7188,433.3714,434.3723,22650.0
2023-04-27 12:20:00,452.27,452.51,451.0,451.61,23346.0,435.277,435.508,434.0547,434.6418,23346.0
2023-04-27 12:30:00,451.54,451.91,451.26,451.56,22829.0,434.5745,434.9306,434.305,434.5937,22829.0
2023-04-27 12:40:00,451.3,451.86,450.0,451.57,38563.0,434.3435,434.8824,433.0923,434.6033,38563.0
2023-04-27 12:50:00,451.72,452.01,451.09,451.3,35446.0,434.7477,435.0268,434.1414,434.3435,35446.0
2023-04-27 13:00:00,451.45,453.0,451.45,452.44,6281.0,434.4878,435.9796,434.4878,435.4406,6281.0
2023-04-27 13:10:00,452.6,453.59,451.1,453.2,26567.0,435.5946,436.5474,434.151,436.1721,26567.0
2023-04-27 13:20:00,453.1,453.1,451.11,451.54,36520.0,436.0758,436.0758,434.1606,434.5745,36520.0
2023-04-27 13:30:00,451.6,452.28,451.46,451.46,18000.0,434.6322,435.2866,434.4975,434.4975,18000.0
2023-04-27 13:40:00,451.54,451.67,450.97,451.18,11472.0,434.5745,434.6996,434.0259,434.228,11472.0
2023-04-27 13:50:00,451.33,452.32,451.29,451.73,5326.0,434.3723,435.3251,434.3338,434.7573,5326.0
2023-04-27 14:00:00,451.68,453.97,451.67,453.97,5811.0,434.7092,436.9132,434.6996,436.9132,5811.0
2023-04-27 14:10:00,454.0,454.67,453.65,454.63,8663.0,436.942,437.5869,436.6052,437.5484,8663.0
2023-04-27 14:20:00,454.75,455.84,454.75,455.84,5526.0,437.6638,438.7129,437.6638,438.7129,5526.0
2023-04-27 14:30:00,455.81,456.1,454.44,454.72,5349.0,438.684,438.9631,437.3655,437.635,5349.0
2023-04-27 14:40:00,454.72,456.25,454.5,456.24,4906.0,437.635,439.1075,437.4232,439.0979,4906.0
2023-04-27 14:50:00,455.91,457.7,455.91,457.62,5243.0,438.7803,440.503,438.7803,440.426,5243.0
2023-04-27 15:00:00,457.66,458.58,457.63,458.37,7043.0,440.4645,441.3499,440.4356,441.1478,7043.0
2023-04-27 15:10:00,458.6,459.63,458.6,459.63,4556.0,441.3692,442.3605,441.3692,442.3605,4556.0
2023-04-27 15:20:00,459.64,459.68,458.59,458.6,7143.0,442.3701,442.4086,441.3596,441.3692,7143.0
2023-04-27 15:30:00,458.59,458.78,457.04,457.33,9948.0,441.3596,441.5424,439.8678,440.1469,9948.0
2023-04-27 15:40:00,457.17,457.89,456.75,457.5,15773.0,439.9929,440.6859,439.5887,440.3105,15773.0
2023-04-27 15:50:00,457.72,457.9,456.87,457.72,44275.0,440.5223,440.6955,439.7042,440.5223,44275.0
2023-04-28 09:30:00,460.37,460.48,458.39,460.25,26984.0,443.0727,443.1786,441.1671,442.9572,26984.0
2023-04-28 09:40:00,460.06,461.57,459.87,461.08,9058.0,442.7743,444.2276,442.5915,443.756,9058.0
2023-04-28 09:50:00,460.8,461.26,460.0,460.0,5178.0,443.4865,443.9292,442.7166,442.7166,5178.0
2023-04-28 10:00:00,460.0,460.71,459.7,459.99,13992.0,442.7166,443.3999,442.4279,442.707,13992.0
2023-04-28 10:10:00,460.0,460.39,458.62,458.97,22619.0,442.7166,443.0919,441.3884,441.7253,22619.0
2023-04-28 10:20:00,459.09,460.88,459.03,460.05,16401.0,441.8408,443.5635,441.783,442.7647,16401.0
2023-04-28 10:30:00,460.39,460.99,459.62,459.85,6138.0,443.0919,443.6694,442.3509,442.5722,6138.0
2023-04-28 10:40:00,459.99,459.99,458.39,458.4,2948.0,442.707,442.707,441.1671,441.1767,2948.0
2023-04-28 10:50:00,458.35,459.18,457.69,458.45,9502.0,441.1286,441.9274,440.4934,441.2248,9502.0
2023-04-28 11:00:00,458.28,459.32,457.75,459.32,9795.0,441.0612,442.0621,440.5511,442.0621,9795.0
2023-04-28 11:10:00,459.4,459.54,458.77,458.8,1653.0,442.1391,442.2739,441.5328,441.5617,1653.0
2023-04-28 11:20:00,458.95,458.95,458.21,458.42,1891.0,441.706,441.706,440.9938,441.196,1891.0
2023-04-28 11:30:00,458.52,458.52,456.9,456.9,5205.0,441.2922,441.2922,439.7331,439.7331,5205.0
2023-04-28 11:40:00,456.86,456.86,455.52,455.96,5803.0,439.6946,439.6946,438.4049,438.8284,5803.0
2023-04-28 11:50:00,456.48,457.81,456.48,457.51,13798.0,439.3288,440.6089,439.3288,440.3201,13798.0
2023-04-28 12:00:00,457.5,458.15,457.45,458.01,10142.0,440.3105,440.9361,440.2624,440.8014,10142.0
2023-04-28 12:10:00,458.08,458.41,457.96,458.22,4076.0,440.8687,441.1863,440.7532,441.0035,4076.0
2023-04-28 12:20:00,458.01,458.78,458.01,458.6,3837.0,440.8014,441.5424,440.8014,441.3692,3837.0
2023-04-28 12:30:00,458.82,459.26,458.53,459.13,13159.0,441.5809,442.0044,441.3018,441.8793,13159.0
2023-04-28 12:40:00,459.0,459.38,458.96,459.25,7850.0,441.7542,442.1199,441.7157,441.9948,7850.0
2023-04-28 12:50:00,459.39,460.04,459.36,459.96,2413.0,442.1295,442.7551,442.1006,442.6781,2413.0
2023-04-28 13:00:00,460.07,460.32,459.43,459.6,5986.0,442.784,443.0246,442.168,442.3316,5986.0
2023-04-28 13:10:00,459.78,460.0,459.63,459.97,2531.0,442.5049,442.7166,442.3605,442.6877,2531.0
2023-04-28 13:20:00,459.88,460.22,459.88,460.18,4245.0,442.6011,442.9283,442.6011,442.8898,4245.0
2023-04-28 13:30:00,460.38,460.38,459.95,459.95,13585.0,443.0823,443.0823,442.6685,442.6685,13585.0
2023-04-28 13:40:00,460.05,460.21,459.94,460.21,5816.0,442.7647,442.9187,442.6588,442.9187,5816.0
2023-04-28 13:50:00,460.0,460.12,459.93,459.99,5407.0,442.7166,442.8321,442.6492,442.707,5407.0
2023-04-28 14:00:00,460.07,460.58,460.07,460.18,1818.0,442.784,443.2748,442.784,442.8898,1818.0
2023-04-28 14:10:00,460.0,460.62,459.81,460.52,6376.0,442.7166,443.3133,442.5337,443.2171,6376.0
2023-04-28 14:20:00,460.34,460.34,459.92,460.0,3111.0,443.0438,443.0438,442.6396,442.7166,3111.0
2023-04-28 14:30:00,460.0,460.17,459.94,460.09,11682.0,442.7166,442.8802,442.6588,442.8032,11682.0
2023-04-28 14:40:00,460.0,460.38,458.58,458.79,7686.0,442.7166,443.0823,441.3499,441.5521,7686.0
2023-04-28 14:50:00,458.92,459.48,458.9,459.25,4989.0,441.6772,442.2161,441.6579,441.9948,4989.0
2023-04-28 15:00:00,459.18,459.53,459.12,459.13,5130.0,441.9274,442.2642,441.8697,441.8793,5130.0
2023-04-28 15:10:00,459.25,459.42,458.85,459.34,3601.0,441.9948,442.1584,441.6098,442.0814,3601.0
2023-04-28 15:20:00,459.31,459.9,459.08,459.64,8513.0,442.0525,442.6203,441.8312,442.3701,8513.0
2023-04-28 15:30:00,459.78,460.2,459.46,459.98,11809.0,442.5049,442.9091,442.1969,442.6973,11809.0
2023-04-28 15:40:00,459.95,459.97,459.47,459.75,6320.0,442.6685,442.6877,442.2065,442.476,6320.0
2023-04-28 15:50:00,459.8,461.5,459.8,461.43,53661.0,442.5241,444.1602,442.5241,444.0929,53661.0
2023-05-01 09:30:00,461.95,464.04,461.75,462.93,12218.0,444.5933,446.6048,444.4008,445.5365,12218.0
2023-05-01 09:40:00,462.6,465.75,462.53,465.53,12025.0,445.2189,448.2505,445.1515,448.0388,12025.0
2023-05-01 09:50:00,465.46,465.46,463.4,463.83,7697.0,447.9714,447.9714,445.9888,446.4027,7697.0
2023-05-01 10:00:00,464.2,464.63,463.44,463.44,2835.0,446.7588,447.1726,446.0273,446.0273,2835.0
2023-05-01 10:10:00,463.73,464.66,463.18,464.65,6863.0,446.3064,447.2015,445.7771,447.1919,6863.0
2023-05-01 10:20:00,464.81,465.14,463.77,463.77,6509.0,447.3459,447.6635,446.3449,446.3449,6509.0
2023-05-01 10:30:00,464.38,464.38,463.8,463.91,2128.0,446.932,446.932,446.3738,446.4797,2128.0
2023-05-01 10:40:00,464.03,464.52,463.35,464.51,8599.0,446.5952,447.0668,445.9407,447.0571,8599.0
2023-05-01 10:50:00,464.35,464.4,463.36,463.63,4112.0,446.9031,446.9513,445.9503,446.2102,4112.0
2023-05-01 11:00:00,463.58,464.6,463.58,464.51,4649.0,446.1621,447.1438,446.1621,447.0571,4649.0
2023-05-01 11:10:00,464.66,465.38,464.58,465.24,4920.0,447.2015,447.8944,447.1245,447.7597,4920.0
2023-05-01 11:20:00,465.29,465.69,464.96,465.18,20240.0,447.8078,448.1928,447.4902,447.702,20240.0
2023-05-01 11:30:00,465.07,466.03,465.07,465.84,2837.0,447.5961,448.52,447.5961,448.3372,2837.0
2023-05-01 11:40:00,465.77,465.77,464.34,464.71,3948.0,448.2698,448.2698,446.8935,447.2496,3948.0
2023-05-01 11:50:00,464.62,464.84,464.17,464.74,4717.0,447.163,447.3747,446.7299,447.2785,4717.0
2023-05-01 12:00:00,464.69,464.69,463.35,463.35,3603.0,447.2304,447.2304,445.9407,445.9407,3603.0
2023-05-01 12:10:00,463.47,464.09,462.91,462.91,2151.0,446.0562,446.6529,445.5173,445.5173,2151.0
2023-05-01 12:20:00,462.81,463.25,462.65,463.02,2248.0,445.421,445.8445,445.267,445.6231,2248.0
2023-05-01 12:30:00,463.0,463.95,462.76,463.86,5110.0,445.6039,446.5182,445.3729,446.4316,5110.0
2023-05-01 12:40:00,463.89,464.09,463.24,463.45,4240.0,446.4604,446.6529,445.8349,446.037,4240.0
2023-05-01 12:50:00,463.46,463.46,462.56,462.56,3747.0,446.0466,446.0466,445.1804,445.1804,3747.0
2023-05-01 13:00:00,462.57,462.81,462.38,462.81,3549.0,445.19,445.421,445.0072,445.421,3549.0
2023-05-01 13:10:00,462.78,462.89,462.17,462.24,2720.0,445.3921,445.498,444.8051,444.8724,2720.0
2023-05-01 13:20:00,462.24,462.77,461.7,461.7,5570.0,444.8724,445.3825,444.3527,444.3527,5570.0
2023-05-01 13:30:00,461.6,461.6,460.73,460.73,2744.0,444.2565,444.2565,443.4192,443.4192,2744.0
2023-05-01 13:40:00,460.99,461.67,460.99,461.48,4395.0,443.6694,444.3238,443.6694,444.141,4395.0
2023-05-01 13:50:00,461.68,461.68,461.07,461.3,3803.0,444.3335,444.3335,443.7464,443.9677,3803.0
2023-05-01 14:00:00,461.43,461.43,460.47,460.49,1642.0,444.0929,444.0929,443.1689,443.1882,1642.0
2023-05-01 14:10:00,460.51,460.51,459.59,460.22,3596.0,443.2074,443.2074,442.322,442.9283,3596.0
2023-05-01 14:20:00,460.44,461.26,460.44,461.26,5468.0,443.1401,443.9292,443.1401,443.9292,5468.0
2023-05-01 14:30:00,461.23,461.53,460.27,460.48,3778.0,443.9004,444.1891,442.9764,443.1786,3778.0
2023-05-01 14:40:00,460.48,460.83,460.03,460.12,5755.0,443.1786,443.5154,442.7455,442.8321,5755.0
2023-05-01 14:50:00,460.27,460.58,460.05,460.5,3420.0,442.9764,443.2748,442.7647,443.1978,3420.0
2023-05-01 15:00:00,460.62,460.69,459.82,459.82,2291.0,443.3133,443.3807,442.5434,442.5434,2291.0
2023-05-01 15:10:00,460.1,460.64,459.66,460.46,3844.0,442.8128,443.3325,442.3894,443.1593,3844.0
2023-05-01 15:20:00,460.65,461.42,460.57,461.15,5452.0,443.3422,444.0832,443.2652,443.8234,5452.0
2023-05-01 15:30:00,461.15,461.71,460.64,461.46,14723.0,443.8234,444.3623,443.3325,444.1217,14723.0
2023-05-01 15:40:00,461.38,461.87,460.47,460.48,20254.0,444.0447,444.5163,443.1689,443.1786,20254.0
2023-05-01 15:50:00,460.62,462.74,460.58,462.71,81529.0,443.3133,445.3536,443.2748,445.3248,81529.0
2023-05-02 09:30:00,460.83,460.88,453.88,454.88,20139.0,443.5154,443.5635,436.8265,437.789,20139.0
2023-05-02 09:40:00,454.5,456.18,454.07,455.32,9205.0,437.4232,439.0401,437.0094,438.2124,9205.0
2023-05-02 09:50:00,455.07,456.04,454.43,455.35,17999.0,437.9718,438.9054,437.3559,438.2413,17999.0
2023-05-02 10:00:00,455.39,455.74,453.38,453.98,3288.0,438.2798,438.6166,436.3453,436.9228,3288.0
2023-05-02 10:10:00,454.07,456.54,454.04,456.43,24077.0,437.0094,439.3866,436.9805,439.2807,24077.0
2023-05-02 10:20:00,456.59,457.24,454.74,454.74,8398.0,439.4347,440.0603,437.6542,437.6542,8398.0
2023-05-02 10:30:00,454.35,454.46,453.59,454.35,7465.0,437.2789,437.3847,436.5474,437.2789,7465.0
2023-05-02 10:40:00,454.37,454.94,454.16,454.47,19175.0,437.2981,437.8467,437.096,437.3944,19175.0
2023-05-02 10:50:00,454.78,454.78,453.74,454.23,1975.0,437.6927,437.6927,436.6918,437.1634,1975.0
2023-05-02 11:00:00,453.95,454.28,452.8,452.8,11280.0,436.8939,437.2115,435.7871,435.7871,11280.0
2023-05-02 11:10:00,452.66,453.11,452.17,452.85,11525.0,435.6524,436.0855,435.1808,435.8352,11525.0
2023-05-02 11:20:00,452.52,452.52,450.92,451.34,22769.0,435.5176,435.5176,433.9777,434.382,22769.0
2023-05-02 11:30:00,451.59,451.98,450.73,451.87,10618.0,434.6226,434.9979,433.7949,434.8921,10618.0
2023-05-02 11:40:00,451.86,452.23,451.39,451.94,5319.0,434.8824,435.2385,434.4301,434.9594,5319.0
2023-05-02 11:50:00,451.94,452.28,451.44,451.95,8930.0,434.9594,435.2866,434.4782,434.969,8930.0
2023-05-02 12:00:00,452.07,452.17,450.8,451.18,7736.0,435.0845,435.1808,433.8623,434.228,7736.0
2023-05-02 12:10:00,450.94,452.14,450.79,452.05,7566.0,433.997,435.1519,433.8526,435.0653,7566.0
2023-05-02 12:20:00,452.12,452.28,451.62,452.05,2551.0,435.1327,435.2866,434.6514,435.0653,2551.0
2023-05-02 12:30:00,452.06,452.06,451.03,451.15,2659.0,435.0749,435.0749,434.0836,434.1991,2659.0
2023-05-02 12:40:00,451.05,452.09,451.02,452.09,2904.0,434.1029,435.1038,434.074,435.1038,2904.0
2023-05-02 12:50:00,452.26,452.86,451.67,451.77,3428.0,435.2674,435.8449,434.6996,434.7958,3428.0
2023-05-02 13:00:00,451.77,452.29,451.68,451.97,2617.0,434.7958,435.2963,434.7092,434.9883,2617.0
2023-05-02 13:10:00,451.92,452.09,451.41,451.41,4029.0,434.9402,435.1038,434.4493,434.4493,4029.0
2023-05-02 13:20:00,451.25,451.71,451.01,451.71,5355.0,434.2953,434.7381,434.0644,434.7381,5355.0
2023-05-02 13:30:00,451.8,452.06,451.05,451.2,12874.0,434.8247,435.0749,434.1029,434.2472,12874.0
2023-05-02 13:40:00,451.16,451.97,451.15,451.76,5674.0,434.2087,434.9883,434.1991,434.7862,5674.0
2023-05-02 13:50:00,451.73,452.19,451.34,451.6,7813.0,434.7573,435.2,434.382,434.6322,7813.0
2023-05-02 14:00:00,451.66,451.72,451.06,451.51,10467.0,434.6899,434.7477,434.1125,434.5456,10467.0
2023-05-02 14:10:00,451.53,451.74,450.92,451.33,4522.0,434.5648,434.7669,433.9777,434.3723,4522.0
2023-05-02 14:20:00,451.24,451.33,450.41,450.59,7245.0,434.2857,434.3723,433.4869,433.6601,7245.0
2023-05-02 14:30:00,450.25,450.33,449.33,449.91,8254.0,433.3329,433.4099,432.4475,433.0057,8254.0
2023-05-02 14:40:00,449.82,450.25,449.51,450.25,4591.0,432.9191,433.3329,432.6207,433.3329,4591.0
2023-05-02 14:50:00,450.29,450.55,450.11,450.11,4822.0,433.3714,433.6216,433.1982,433.1982,4822.0
2023-05-02 15:00:00,450.19,450.27,449.02,449.51,8390.0,433.2752,433.3522,432.1491,432.6207,8390.0
2023-05-02 15:10:00,449.58,449.74,448.78,449.46,9151.0,432.6881,432.8421,431.9182,432.5726,9151.0
2023-05-02 15:20:00,449.6,450.28,449.38,449.38,15049.0,432.7073,433.3618,432.4956,432.4956,15049.0
2023-05-02 15:30:00,449.49,449.96,449.26,449.89,12668.0,432.6015,433.0538,432.3801,432.9864,12668.0
2023-05-02 15:40:00,449.54,449.78,448.96,449.34,17814.0,432.6496,432.8806,432.0914,432.4571,17814.0
2023-05-02 15:50:00,449.29,449.87,448.58,448.86,60398.0,432.409,432.9672,431.7257,431.9951,60398.0
2023-05-03 09:30:00,447.53,449.84,446.51,448.62,12203.0,430.7151,432.9383,429.7334,431.7642,12203.0
2023-05-03 09:40:00,449.0,449.44,447.98,448.62,5476.0,432.1299,432.5534,431.1482,431.7642,5476.0
2023-05-03 09:50:00,448.53,448.53,446.95,446.95,3380.0,431.6775,431.6775,430.1569,430.1569,3380.0
2023-05-03 10:00:00,447.14,448.67,447.11,448.1,4779.0,430.3398,431.8123,430.3109,431.2637,4779.0
2023-05-03 10:10:00,448.23,448.75,446.89,447.25,5555.0,431.3888,431.8893,430.0992,430.4456,5555.0
2023-05-03 10:20:00,447.31,447.58,446.52,447.56,2580.0,430.5034,430.7632,429.7431,430.744,2580.0
2023-05-03 10:30:00,447.55,448.52,447.49,447.77,2195.0,430.7344,431.6679,430.6766,430.9461,2195.0
2023-05-03 10:40:00,447.8,447.85,446.01,446.24,3845.0,430.975,431.0231,429.2522,429.4736,3845.0
2023-05-03 10:50:00,446.56,446.57,445.93,446.18,4478.0,429.7816,429.7912,429.1752,429.4158,4478.0
2023-05-03 11:00:00,445.88,446.51,445.73,446.18,3233.0,429.1271,429.7334,428.9827,429.4158,3233.0
2023-05-03 11:10:00,446.12,446.63,445.78,446.49,10315.0,429.3581,429.8489,429.0309,429.7142,10315.0
2023-05-03 11:20:00,446.3,446.75,445.66,446.37,4746.0,429.5313,429.9644,428.9154,429.5987,4746.0
2023-05-03 11:30:00,446.22,447.3,446.21,446.92,2608.0,429.4543,430.4938,429.4447,430.128,2608.0
2023-05-03 11:40:00,446.8,446.99,446.29,446.29,3838.0,430.0125,430.1954,429.5217,429.5217,3838.0
2023-05-03 11:50:00,446.42,446.43,445.53,446.07,5728.0,429.6468,429.6564,428.7903,429.31,5728.0
2023-05-03 12:00:00,446.13,447.53,446.13,447.52,5908.0,429.3677,430.7151,429.3677,430.7055,5908.0
2023-05-03 12:10:00,447.5,447.5,447.21,447.36,5418.0,430.6862,430.6862,430.4071,430.5515,5418.0
2023-05-03 12:20:00,447.55,448.2,447.38,448.03,3209.0,430.7344,431.3599,430.5708,431.1963,3209.0
2023-05-03 12:30:00,448.1,448.94,448.1,448.69,1700.0,431.2637,432.0721,431.2637,431.8315,1700.0
2023-05-03 12:40:00,448.77,449.22,448.57,449.07,4666.0,431.9085,432.3416,431.716,432.1973,4666.0
2023-05-03 12:50:00,449.08,450.04,449.07,449.93,5895.0,432.2069,433.1308,432.1973,433.0249,5895.0
2023-05-03 13:00:00,450.38,450.38,450.07,450.1,1728.0,433.458,433.458,433.1597,433.1886,1728.0
2023-05-03 13:10:00,450.17,450.88,450.12,450.88,8013.0,433.2559,433.9393,433.2078,433.9393,8013.0
2023-05-03 13:20:00,451.0,452.28,450.85,452.26,13525.0,434.0547,435.2866,433.9104,435.2674,13525.0
2023-05-03 13:30:00,452.05,452.16,451.24,451.64,4008.0,435.0653,435.1712,434.2857,434.6707,4008.0
2023-05-03 13:40:00,451.4,451.4,450.63,450.63,1101.0,434.4397,434.4397,433.6986,433.6986,1101.0
2023-05-03 13:50:00,450.71,450.71,449.76,449.79,2273.0,433.7756,433.7756,432.8613,432.8902,2273.0
2023-05-03 14:00:00,449.67,450.34,448.09,448.32,13936.0,432.7747,433.4195,431.2541,431.4754,13936.0
2023-05-03 14:10:00,447.97,449.08,447.96,448.9,3714.0,431.1386,432.2069,431.129,432.0336,3714.0
2023-05-03 14:20:00,448.94,449.68,448.93,449.43,4586.0,432.0721,432.7843,432.0625,432.5437,4586.0
2023-05-03 14:30:00,449.29,449.29,447.55,448.63,5962.0,432.409,432.409,430.7344,431.7738,5962.0
2023-05-03 14:40:00,448.62,449.05,447.84,448.07,4220.0,431.7642,432.178,431.0135,431.2348,4220.0
2023-05-03 14:50:00,448.05,448.4,447.04,447.3,7758.0,431.2156,431.5524,430.2435,430.4938,7758.0
2023-05-03 15:00:00,447.51,447.99,446.7,446.7,4814.0,430.6959,431.1578,429.9163,429.9163,4814.0
2023-05-03 15:10:00,446.16,446.68,445.99,446.19,3535.0,429.3966,429.8971,429.233,429.4255,3535.0
2023-05-03 15:20:00,445.92,446.14,445.19,445.19,6787.0,429.1656,429.3773,428.463,428.463,6787.0
2023-05-03 15:30:00,445.17,445.97,444.91,445.58,5781.0,428.4438,429.2137,428.1936,428.8384,5781.0
2023-05-03 15:40:00,445.48,445.84,445.14,445.46,8538.0,428.7421,429.0886,428.4149,428.7229,8538.0
2023-05-03 15:50:00,445.33,445.82,443.57,443.67,31689.0,428.5978,429.0694,426.9039,427.0001,31689.0
2023-05-04 09:30:00,443.28,443.52,441.26,441.26,9709.0,426.6248,426.8558,424.6807,424.6807,9709.0
2023-05-04 09:40:00,441.1,441.1,438.62,438.71,7912.0,424.5267,424.5267,422.1399,422.2265,7912.0
2023-05-04 09:50:00,438.66,439.59,438.02,439.13,5509.0,422.1784,423.0734,421.5624,422.6307,5509.0
2023-05-04 10:00:00,439.05,440.05,438.29,438.5,7221.0,422.5537,423.5162,421.8223,422.0244,7221.0
2023-05-04 10:10:00,438.39,439.59,437.55,437.73,11802.0,421.9185,423.0734,421.1101,421.2833,11802.0
2023-05-04 10:20:00,437.74,437.75,436.13,436.35,6079.0,421.293,421.3026,419.7434,419.9552,6079.0
2023-05-04 10:30:00,436.39,436.95,435.8,435.93,9441.0,419.9937,420.5326,419.4258,419.551,9441.0
2023-05-04 10:40:00,436.11,437.45,435.2,437.19,11738.0,419.7242,421.0139,418.8484,420.7636,11738.0
2023-05-04 10:50:00,437.43,438.7,436.99,438.46,7410.0,420.9946,422.2169,420.5711,421.9859,7410.0
2023-05-04 11:00:00,438.69,440.34,438.49,440.2,6737.0,422.2073,423.7953,422.0148,423.6605,6737.0
2023-05-04 11:10:00,440.51,440.96,440.27,440.61,5345.0,423.9589,424.392,423.7279,424.0551,5345.0
2023-05-04 11:20:00,440.66,441.1,440.09,440.12,9379.0,424.1032,424.5267,423.5547,423.5835,9379.0
2023-05-04 11:30:00,440.12,440.12,437.88,438.78,5881.0,423.5835,423.5835,421.4277,422.2939,5881.0
2023-05-04 11:40:00,438.81,438.81,437.97,438.17,6729.0,422.3228,422.3228,421.5143,421.7068,6729.0
2023-05-04 11:50:00,438.18,438.63,437.75,438.46,9963.0,421.7164,422.1495,421.3026,421.9859,9963.0
2023-05-04 12:00:00,438.45,439.66,438.45,439.43,8520.0,421.9763,423.1408,421.9763,422.9195,8520.0
2023-05-04 12:10:00,439.45,440.82,439.15,440.5,6360.0,422.9387,424.2572,422.65,423.9493,6360.0
2023-05-04 12:20:00,440.55,441.83,440.55,441.76,7232.0,423.9974,425.2293,423.9974,425.1619,7232.0
2023-05-04 12:30:00,441.67,442.44,441.29,442.43,9776.0,425.0753,425.8164,424.7096,425.8067,9776.0
2023-05-04 12:40:00,442.64,443.44,442.06,443.44,6062.0,426.0088,426.7788,425.4506,426.7788,6062.0
2023-05-04 12:50:00,443.67,444.18,442.93,443.97,5887.0,427.0001,427.491,426.288,427.2889,5887.0
2023-05-04 13:00:00,443.82,444.23,443.72,443.88,2300.0,427.1445,427.5391,427.0483,427.2023,2300.0
2023-05-04 13:10:00,444.0,444.3,443.75,444.3,1354.0,427.3178,427.6065,427.0771,427.6065,1354.0
2023-05-04 13:20:00,444.33,445.28,444.33,444.36,6881.0,427.6354,428.5497,427.6354,427.6642,6881.0
2023-05-04 13:30:00,444.21,444.75,444.07,444.39,6685.0,427.5199,428.0396,427.3851,427.6931,6685.0
2023-05-04 13:40:00,444.24,444.24,442.73,442.74,5914.0,427.5487,427.5487,426.0955,426.1051,5914.0
2023-05-04 13:50:00,442.54,443.44,442.5,443.19,2900.0,425.9126,426.7788,425.8741,426.5382,2900.0
2023-05-04 14:00:00,443.37,443.49,442.69,443.25,3204.0,426.7114,426.8269,426.057,426.5959,3204.0
2023-05-04 14:10:00,443.28,443.84,443.27,443.79,4132.0,426.6248,427.1638,426.6152,427.1156,4132.0
2023-05-04 14:20:00,443.91,444.04,443.41,443.41,1328.0,427.2311,427.3562,426.7499,426.7499,1328.0
2023-05-04 14:30:00,443.4,443.4,442.6,442.6,8028.0,426.7403,426.7403,425.9704,425.9704,8028.0
2023-05-04 14:40:00,442.61,443.02,442.43,442.73,3638.0,425.98,426.3746,425.8067,426.0955,3638.0
2023-05-04 14:50:00,442.81,443.74,442.81,443.74,3184.0,426.1725,427.0675,426.1725,427.0675,3184.0
2023-05-04 15:00:00,443.79,444.81,443.79,444.44,9506.0,427.1156,428.0973,427.1156,427.7412,9506.0
2023-05-04 15:10:00,444.58,444.58,443.55,443.55,1700.0,427.876,427.876,426.8847,426.8847,1700.0
2023-05-04 15:20:00,443.55,444.26,443.54,443.95,9800.0,426.8847,427.568,426.875,427.2696,9800.0
2023-05-04 15:30:00,443.73,444.72,443.73,444.34,4753.0,427.0579,428.0107,427.0579,427.645,4753.0
2023-05-04 15:40:00,444.2,444.26,443.04,443.54,6063.0,427.5102,427.568,426.3938,426.875,6063.0
2023-05-04 15:50:00,443.42,443.57,442.0,442.23,27337.0,426.7595,426.9039,425.3929,425.6143,27337.0
2023-05-05 09:30:00,443.46,444.23,443.11,443.94,7865.0,426.798,427.5391,426.4612,427.26,7865.0
2023-05-05 09:40:00,444.31,445.3,444.31,444.93,16520.0,427.6161,428.5689,427.6161,428.2128,16520.0
2023-05-05 09:50:00,444.74,445.15,443.85,444.39,10480.0,428.0299,428.4245,427.1734,427.6931,10480.0
2023-05-05 10:00:00,444.67,445.39,443.74,444.44,4422.0,427.9626,428.6555,427.0675,427.7412,4422.0
2023-05-05 10:10:00,444.26,444.94,443.68,443.77,3499.0,427.568,428.2224,427.0098,427.0964,3499.0
2023-05-05 10:20:00,444.19,444.59,443.6,443.84,6756.0,427.5006,427.8856,426.9328,427.1638,6756.0
2023-05-05 10:30:00,444.04,445.18,444.04,445.18,2937.0,427.3562,428.4534,427.3562,428.4534,2937.0
2023-05-05 10:40:00,445.36,445.62,444.91,444.94,2892.0,428.6267,428.8769,428.1936,428.2224,2892.0
2023-05-05 10:50:00,445.09,446.36,445.09,445.65,2655.0,428.3668,429.5891,428.3668,428.9058,2655.0
2023-05-05 11:00:00,445.46,445.99,445.29,445.45,2467.0,428.7229,429.233,428.5593,428.7133,2467.0
2023-05-05 11:10:00,445.0,445.01,444.34,444.34,1600.0,428.2802,428.2898,427.645,427.645,1600.0
2023-05-05 11:20:00,444.22,444.7,443.87,444.22,9548.0,427.5295,427.9914,427.1926,427.5295,9548.0
2023-05-05 11:30:00,444.15,444.15,442.73,442.89,4666.0,427.4621,427.4621,426.0955,426.2495,4666.0
2023-05-05 11:40:00,442.78,442.96,442.31,442.89,1633.0,426.1436,426.3168,425.6912,426.2495,1633.0
2023-05-05 11:50:00,442.9,443.06,442.9,443.06,616.0,426.2591,426.4131,426.2591,426.4131,616.0
2023-05-05 12:00:00,443.55,443.55,442.18,442.48,4799.0,426.8847,426.8847,425.5661,425.8549,4799.0
2023-05-05 12:10:00,442.44,442.55,441.93,442.55,5717.0,425.8164,425.9222,425.3255,425.9222,5717.0
2023-05-05 12:20:00,442.34,442.72,442.22,442.72,1657.0,425.7201,426.0858,425.6046,426.0858,1657.0
2023-05-05 12:30:00,443.0,443.05,442.74,442.93,1602.0,426.3553,426.4034,426.1051,426.288,1602.0
2023-05-05 12:40:00,442.98,443.63,442.7,443.59,6983.0,426.3361,426.9617,426.0666,426.9232,6983.0
2023-05-05 12:50:00,443.7,443.7,443.22,443.39,5078.0,427.029,427.029,426.5671,426.7307,5078.0
2023-05-05 13:00:00,443.09,443.35,442.84,442.99,3409.0,426.4419,426.6922,426.2013,426.3457,3409.0
2023-05-05 13:10:00,442.79,442.79,442.34,442.4,1500.0,426.1532,426.1532,425.7201,425.7779,1500.0
2023-05-05 13:20:00,442.56,443.28,442.56,443.16,2328.0,425.9319,426.6248,425.9319,426.5093,2328.0
2023-05-05 13:30:00,443.23,444.09,442.94,443.41,10455.0,426.5767,427.4044,426.2976,426.7499,10455.0
2023-05-05 13:40:00,443.21,443.64,443.04,443.53,3242.0,426.5574,426.9713,426.3938,426.8654,3242.0
2023-05-05 13:50:00,443.67,444.06,443.48,444.06,1810.0,427.0001,427.3755,426.8173,427.3755,1810.0
2023-05-05 14:00:00,444.17,444.79,444.15,444.79,2236.0,427.4814,428.0781,427.4621,428.0781,2236.0
2023-05-05 14:10:00,444.88,445.19,444.61,444.8,4175.0,428.1647,428.463,427.9048,428.0877,4175.0
2023-05-05 14:20:00,444.8,445.2,444.8,444.8,4629.0,428.0877,428.4727,428.0877,428.0877,4629.0
2023-05-05 14:30:00,444.88,447.29,444.87,447.18,13787.0,428.1647,430.4841,428.1551,430.3783,13787.0
2023-05-05 14:40:00,447.25,448.44,447.23,448.43,11858.0,430.4456,431.5909,430.4264,431.5813,11858.0
2023-05-05 14:50:00,448.3,448.45,447.12,447.12,8065.0,431.4562,431.6006,430.3205,430.3205,8065.0
2023-05-05 15:00:00,446.66,447.36,446.66,447.33,1265.0,429.8778,430.5515,429.8778,430.5226,1265.0
2023-05-05 15:10:00,446.67,446.91,446.35,446.91,4716.0,429.8874,430.1184,429.5795,430.1184,4716.0
2023-05-05 15:20:00,446.82,447.05,446.08,446.08,2318.0,430.0318,430.2532,429.3196,429.3196,2318.0
2023-05-05 15:30:00,446.38,446.72,446.36,446.4,2655.0,429.6083,429.9356,429.5891,429.6276,2655.0
2023-05-05 15:40:00,446.52,447.0,446.29,446.69,6286.0,429.7431,430.205,429.5217,429.9067,6286.0
2023-05-05 15:50:00,446.68,446.9,445.96,446.82,22607.0,429.8971,430.1088,429.2041,430.0318,22607.0
2023-05-08 09:30:00,448.33,448.49,447.34,448.49,6963.0,431.4851,431.639,430.5323,431.639,6963.0
2023-05-08 09:40:00,448.7,449.33,448.11,448.11,3677.0,431.8412,432.4475,431.2733,431.2733,3677.0
2023-05-08 09:50:00,449.0,449.74,448.99,449.74,1963.0,432.1299,432.8421,432.1203,432.8421,1963.0
2023-05-08 10:00:00,449.65,449.8,448.85,448.85,3657.0,432.7555,432.8998,431.9855,431.9855,3657.0
2023-05-08 10:10:00,449.22,450.95,449.22,450.77,14851.0,432.3416,434.0066,432.3416,433.8334,14851.0
2023-05-08 10:20:00,450.86,450.86,448.18,448.18,2899.0,433.92,433.92,431.3407,431.3407,2899.0
2023-05-08 10:30:00,448.56,448.73,447.84,448.5,3150.0,431.7064,431.87,431.0135,431.6487,3150.0
2023-05-08 10:40:00,448.55,449.08,448.47,448.47,1708.0,431.6968,432.2069,431.6198,431.6198,1708.0
2023-05-08 10:50:00,448.44,448.8,447.26,447.26,4557.0,431.5909,431.9374,430.4553,430.4553,4557.0
2023-05-08 11:00:00,447.31,447.34,446.86,447.01,1285.0,430.5034,430.5323,430.0703,430.2147,1285.0
2023-05-08 11:10:00,446.85,446.85,445.32,445.53,7175.0,430.0607,430.0607,428.5882,428.7903,7175.0
2023-05-08 11:20:00,445.68,445.86,444.93,444.93,2849.0,428.9346,429.1079,428.2128,428.2128,2849.0
2023-05-08 11:30:00,444.83,444.96,444.28,444.66,2484.0,428.1166,428.2417,427.5872,427.953,2484.0
2023-05-08 11:40:00,444.55,445.55,444.32,445.48,2123.0,427.8471,428.8095,427.6257,428.7421,2123.0
2023-05-08 11:50:00,445.48,445.69,444.42,444.42,2249.0,428.7421,428.9443,427.722,427.722,2249.0
2023-05-08 12:00:00,444.49,445.19,444.36,444.36,2450.0,427.7893,428.463,427.6642,427.6642,2450.0
2023-05-08 12:10:00,444.19,444.19,443.6,444.06,2227.0,427.5006,427.5006,426.9328,427.3755,2227.0
2023-05-08 12:20:00,444.02,444.24,443.89,443.89,2342.0,427.337,427.5487,427.2119,427.2119,2342.0
2023-05-08 12:30:00,444.21,444.33,444.0,444.1,2961.0,427.5199,427.6354,427.3178,427.414,2961.0
2023-05-08 12:40:00,443.93,444.01,443.49,443.49,1531.0,427.2504,427.3274,426.8269,426.8269,1531.0
2023-05-08 12:50:00,443.46,444.03,443.46,443.88,1630.0,426.798,427.3466,426.798,427.2023,1630.0
2023-05-08 13:00:00,443.67,443.89,443.04,443.04,2202.0,427.0001,427.2119,426.3938,426.3938,2202.0
2023-05-08 13:10:00,443.01,443.22,442.68,442.68,1400.0,426.3649,426.5671,426.0473,426.0473,1400.0
2023-05-08 13:20:00,442.73,443.4,442.69,443.25,1881.0,426.0955,426.7403,426.057,426.5959,1881.0
2023-05-08 13:30:00,443.28,443.69,443.18,443.58,4097.0,426.6248,427.0194,426.5286,426.9135,4097.0
2023-05-08 13:40:00,443.66,443.93,443.32,443.32,4589.0,426.9905,427.2504,426.6633,426.6633,4589.0
2023-05-08 13:50:00,443.63,443.63,443.06,443.41,2293.0,426.9617,426.9617,426.4131,426.7499,2293.0
2023-05-08 14:00:00,443.36,443.47,441.99,442.07,7384.0,426.7018,426.8077,425.3833,425.4603,7384.0
2023-05-08 14:10:00,441.87,443.06,441.87,443.0,2255.0,425.2678,426.4131,425.2678,426.3553,2255.0
2023-05-08 14:20:00,442.9,443.83,442.9,443.77,2634.0,426.2591,427.1541,426.2591,427.0964,2634.0
2023-05-08 14:30:00,443.92,444.02,443.59,443.59,3162.0,427.2408,427.337,426.9232,426.9232,3162.0
2023-05-08 14:40:00,443.54,443.54,443.12,443.3,1294.0,426.875,426.875,426.4708,426.6441,1294.0
2023-05-08 14:50:00,443.37,443.4,443.0,443.14,2649.0,426.7114,426.7403,426.3553,426.4901,2649.0
2023-05-08 15:00:00,443.12,443.29,442.8,443.02,2371.0,426.4708,426.6344,426.1628,426.3746,2371.0
2023-05-08 15:10:00,442.91,443.27,442.22,442.62,3300.0,426.2687,426.6152,425.6046,425.9896,3300.0
2023-05-08 15:20:00,442.54,442.62,441.99,442.0,2510.0,425.9126,425.9896,425.3833,425.3929,2510.0
2023-05-08 15:30:00,442.02,443.18,441.93,443.18,6922.0,425.4121,426.5286,425.3255,426.5286,6922.0
2023-05-08 15:40:00,443.14,443.57,442.13,442.42,9328.0,426.4901,426.9039,425.518,425.7971,9328.0
2023-05-08 15:50:00,442.36,442.62,441.89,442.1,39196.0,425.7394,425.9896,425.287,425.4891,39196.0
2023-05-09 09:30:00,443.0,443.84,441.57,442.33,18846.0,426.3553,427.1638,424.9791,425.7105,18846.0
2023-05-09 09:40:00,442.23,442.5,440.87,441.62,11839.0,425.6143,425.8741,424.3054,425.0272,11839.0
2023-05-09 09:50:00,442.1,442.5,441.31,441.4,5582.0,425.4891,425.8741,424.7288,424.8154,5582.0
2023-05-09 10:00:00,441.63,442.73,441.63,441.87,3543.0,425.0368,426.0955,425.0368,425.2678,3543.0
2023-05-09 10:10:00,442.12,442.55,441.76,442.39,3731.0,425.5084,425.9222,425.1619,425.7682,3731.0
2023-05-09 10:20:00,442.38,443.07,441.96,442.25,3364.0,425.7586,426.4227,425.3544,425.6335,3364.0
2023-05-09 10:30:00,442.48,442.6,441.21,441.44,2480.0,425.8549,425.9704,424.6326,424.8539,2480.0
2023-05-09 10:40:00,441.84,442.24,441.83,442.14,2249.0,425.2389,425.6239,425.2293,425.5276,2249.0
2023-05-09 10:50:00,441.98,442.64,441.83,442.0,4604.0,425.3736,426.0088,425.2293,425.3929,4604.0
2023-05-09 11:00:00,442.47,443.66,442.18,443.66,3111.0,425.8452,426.9905,425.5661,426.9905,3111.0
2023-05-09 11:10:00,443.44,444.3,443.35,443.99,7687.0,426.7788,427.6065,426.6922,427.3081,7687.0
2023-05-09 11:20:00,444.02,444.18,443.83,443.83,1221.0,427.337,427.491,427.1541,427.1541,1221.0
2023-05-09 11:30:00,443.96,443.99,443.38,443.38,1462.0,427.2793,427.3081,426.721,426.721,1462.0
2023-05-09 11:40:00,443.41,443.52,442.55,442.94,1412.0,426.7499,426.8558,425.9222,426.2976,1412.0
2023-05-09 11:50:00,442.76,443.22,442.76,442.94,2780.0,426.1243,426.5671,426.1243,426.2976,2780.0
2023-05-09 12:00:00,443.12,443.49,443.12,443.36,1057.0,426.4708,426.8269,426.4708,426.7018,1057.0
2023-05-09 12:10:00,443.54,443.54,442.79,443.01,4792.0,426.875,426.875,426.1532,426.3649,4792.0
2023-05-09 12:20:00,442.83,443.1,442.83,442.93,1093.0,426.1917,426.4516,426.1917,426.288,1093.0
2023-05-09 12:30:00,443.1,443.68,443.1,443.13,2701.0,426.4516,427.0098,426.4516,426.4804,2701.0
2023-05-09 12:40:00,443.12,443.39,442.9,443.35,4235.0,426.4708,426.7307,426.2591,426.6922,4235.0
2023-05-09 12:50:00,443.33,443.34,443.16,443.27,2011.0,426.6729,426.6825,426.5093,426.6152,2011.0
2023-05-09 13:00:00,443.15,443.76,443.15,443.58,4688.0,426.4997,427.0868,426.4997,426.9135,4688.0
2023-05-09 13:10:00,443.51,443.74,442.95,443.21,1907.0,426.8462,427.0675,426.3072,426.5574,1907.0
2023-05-09 13:20:00,443.09,444.0,443.09,443.62,3698.0,426.4419,427.3178,426.4419,426.952,3698.0
2023-05-09 13:30:00,443.77,444.14,443.76,443.81,2182.0,427.0964,427.4525,427.0868,427.1349,2182.0
2023-05-09 13:40:00,443.86,444.03,443.57,443.57,5678.0,427.183,427.3466,426.9039,426.9039,5678.0
2023-05-09 13:50:00,443.91,444.95,443.9,444.95,2151.0,427.2311,428.2321,427.2215,428.2321,2151.0
2023-05-09 14:00:00,445.0,445.09,444.29,444.4,3084.0,428.2802,428.3668,427.5969,427.7027,3084.0
2023-05-09 14:10:00,444.42,444.59,444.3,444.31,500.0,427.722,427.8856,427.6065,427.6161,500.0
2023-05-09 14:20:00,444.36,444.37,444.09,444.22,3831.0,427.6642,427.6738,427.4044,427.5295,3831.0
2023-05-09 14:30:00,444.19,444.19,443.61,443.65,3111.0,427.5006,427.5006,426.9424,426.9809,3111.0
2023-05-09 14:40:00,443.44,443.65,443.28,443.49,2926.0,426.7788,426.9809,426.6248,426.8269,2926.0
2023-05-09 14:50:00,443.54,443.88,443.37,443.75,4833.0,426.875,427.2023,426.7114,427.0771,4833.0
2023-05-09 15:00:00,443.71,444.45,443.66,444.44,3762.0,427.0386,427.7508,426.9905,427.7412,3762.0
2023-05-09 15:10:00,444.44,444.45,443.78,443.88,4621.0,427.7412,427.7508,427.106,427.2023,4621.0
2023-05-09 15:20:00,443.8,444.0,443.66,443.89,4762.0,427.1253,427.3178,426.9905,427.2119,4762.0
2023-05-09 15:30:00,443.78,443.84,443.53,443.64,11430.0,427.106,427.1638,426.8654,426.9713,11430.0
2023-05-09 15:40:00,443.61,443.81,442.89,443.56,18083.0,426.9424,427.1349,426.2495,426.8943,18083.0
2023-05-09 15:50:00,443.41,443.41,441.87,442.4,42074.0,426.7499,426.7499,425.2678,425.7779,42074.0
2023-05-10 09:30:00,443.1,443.99,442.68,443.08,8131.0,426.4516,427.3081,426.0473,426.4323,8131.0
2023-05-10 09:40:00,442.54,442.69,440.55,441.23,7909.0,425.9126,426.057,423.9974,424.6518,7909.0
2023-05-10 09:50:00,441.21,442.73,440.75,442.65,3626.0,424.6326,426.0955,424.1899,426.0185,3626.0
2023-05-10 10:00:00,442.37,443.16,442.37,442.94,5709.0,425.749,426.5093,425.749,426.2976,5709.0
2023-05-10 10:10:00,442.65,443.91,442.65,443.16,4912.0,426.0185,427.2311,426.0185,426.5093,4912.0
2023-05-10 10:20:00,443.19,443.27,442.24,442.24,1100.0,426.5382,426.6152,425.6239,425.6239,1100.0
2023-05-10 10:30:00,442.51,443.11,442.4,442.74,5459.0,425.8837,426.4612,425.7779,426.1051,5459.0
2023-05-10 10:40:00,442.92,443.13,441.94,443.13,5251.0,426.2783,426.4804,425.3352,426.4804,5251.0
2023-05-10 10:50:00,442.96,443.78,442.72,443.23,3177.0,426.3168,427.106,426.0858,426.5767,3177.0
2023-05-10 11:00:00,443.67,444.14,443.47,444.11,2007.0,427.0001,427.4525,426.8077,427.4236,2007.0
2023-05-10 11:10:00,444.08,444.28,443.82,443.99,2992.0,427.3947,427.5872,427.1445,427.3081,2992.0
2023-05-10 11:20:00,443.89,444.16,443.41,443.7,2766.0,427.2119,427.4717,426.7499,427.029,2766.0
2023-05-10 11:30:00,443.54,444.36,443.29,444.34,2837.0,426.875,427.6642,426.6344,427.645,2837.0
2023-05-10 11:40:00,444.5,444.93,444.5,444.64,3836.0,427.799,428.2128,427.799,427.9337,3836.0
2023-05-10 11:50:00,444.42,444.83,444.31,444.61,3238.0,427.722,428.1166,427.6161,427.9048,3238.0
2023-05-10 12:00:00,444.98,445.0,443.43,443.43,3477.0,428.2609,428.2802,426.7692,426.7692,3477.0
2023-05-10 12:10:00,443.43,443.57,442.68,443.07,2325.0,426.7692,426.9039,426.0473,426.4227,2325.0
2023-05-10 12:20:00,443.44,443.6,442.92,443.12,2811.0,426.7788,426.9328,426.2783,426.4708,2811.0
2023-05-10 12:30:00,443.15,443.15,441.87,441.87,1511.0,426.4997,426.4997,425.2678,425.2678,1511.0
2023-05-10 12:40:00,442.12,442.12,441.18,441.18,1646.0,425.5084,425.5084,424.6037,424.6037,1646.0
2023-05-10 12:50:00,441.14,441.22,440.56,440.61,3538.0,424.5652,424.6422,424.007,424.0551,3538.0
2023-05-10 13:00:00,440.92,440.94,440.55,440.65,2006.0,424.3535,424.3727,423.9974,424.0936,2006.0
2023-05-10 13:10:00,440.68,440.8,440.44,440.79,2266.0,424.1225,424.238,423.8915,424.2284,2266.0
2023-05-10 13:20:00,440.42,440.42,439.35,439.63,4097.0,423.8723,423.8723,422.8425,423.1119,4097.0
2023-05-10 13:30:00,439.57,439.78,439.21,439.22,1550.0,423.0542,423.2563,422.7077,422.7173,1550.0
2023-05-10 13:40:00,438.99,439.58,438.7,439.57,4000.0,422.496,423.0638,422.2169,423.0542,4000.0
2023-05-10 13:50:00,439.73,439.77,439.26,439.48,2727.0,423.2082,423.2467,422.7558,422.9676,2727.0
2023-05-10 14:00:00,439.54,440.37,439.44,439.55,4915.0,423.0253,423.8241,422.9291,423.0349,4915.0
2023-05-10 14:10:00,439.58,440.14,439.38,439.6,5092.0,423.0638,423.6028,422.8713,423.0831,5092.0
2023-05-10 14:20:00,439.57,439.7,438.78,439.44,9499.0,423.0542,423.1793,422.2939,422.9291,9499.0
2023-05-10 14:30:00,439.37,440.18,439.36,440.17,1671.0,422.8617,423.6413,422.8521,423.6317,1671.0
2023-05-10 14:40:00,440.75,441.28,440.59,440.7,4226.0,424.1899,424.6999,424.0359,424.1417,4226.0
2023-05-10 14:50:00,440.58,440.94,440.41,440.65,4161.0,424.0262,424.3727,423.8626,424.0936,4161.0
2023-05-10 15:00:00,440.64,441.45,440.53,441.44,8346.0,424.084,424.8636,423.9781,424.8539,8346.0
2023-05-10 15:10:00,441.64,441.8,441.08,441.47,5305.0,425.0464,425.2004,424.5075,424.8828,5305.0
2023-05-10 15:20:00,441.26,442.45,441.25,441.89,6539.0,424.6807,425.826,424.6711,425.287,6539.0
2023-05-10 15:30:00,441.88,442.81,441.77,442.8,7324.0,425.2774,426.1725,425.1715,426.1628,7324.0
2023-05-10 15:40:00,443.27,443.79,442.4,442.89,22870.0,426.6152,427.1156,425.7779,426.2495,22870.0
2023-05-10 15:50:00,442.87,443.31,442.11,443.07,48066.0,426.2302,426.6537,425.4988,426.4227,48066.0
2023-05-11 09:30:00,438.9,439.34,435.82,437.02,26928.0,422.4094,422.8328,419.4451,420.6,26928.0
2023-05-11 09:40:00,436.94,438.72,436.5,436.5,11869.0,420.523,422.2361,420.0995,420.0995,11869.0
2023-05-11 09:50:00,436.57,436.88,435.15,435.32,7538.0,420.1669,420.4653,418.8003,418.9639,7538.0
2023-05-11 10:00:00,435.32,435.32,433.53,434.15,14265.0,418.9639,418.9639,417.2411,417.8378,14265.0
2023-05-11 10:10:00,433.93,434.35,433.5,433.85,11517.0,417.6261,418.0303,417.2123,417.5491,11517.0
2023-05-11 10:20:00,434.1,434.79,433.18,434.79,21677.0,417.7897,418.4538,416.9043,418.4538,21677.0
2023-05-11 10:30:00,434.81,436.79,434.81,436.73,7382.0,418.473,420.3786,418.473,420.3209,7382.0
2023-05-11 10:40:00,436.92,438.68,436.77,438.55,7526.0,420.5038,422.1976,420.3594,422.0725,7526.0
2023-05-11 10:50:00,438.69,438.87,437.67,437.67,6409.0,422.2073,422.3805,421.2256,421.2256,6409.0
2023-05-11 11:00:00,437.89,438.61,437.47,437.52,3817.0,421.4373,422.1303,421.0331,421.0812,3817.0
2023-05-11 11:10:00,437.81,437.83,436.98,437.37,3708.0,421.3603,421.3796,420.5615,420.9369,3708.0
2023-05-11 11:20:00,437.78,439.31,437.66,439.31,3231.0,421.3315,422.804,421.216,422.804,3231.0
2023-05-11 11:30:00,439.42,440.31,438.94,439.04,9076.0,422.9098,423.7664,422.4479,422.5441,9076.0
2023-05-11 11:40:00,439.21,440.18,439.21,439.71,5504.0,422.7077,423.6413,422.7077,423.1889,5504.0
2023-05-11 11:50:00,439.9,440.06,439.11,439.12,3204.0,423.3718,423.5258,422.6115,422.6211,3204.0
2023-05-11 12:00:00,439.17,439.63,439.01,439.43,3958.0,422.6692,423.1119,422.5152,422.9195,3958.0
2023-05-11 12:10:00,439.44,439.54,438.58,438.81,4320.0,422.9291,423.0253,422.1014,422.3228,4320.0
2023-05-11 12:20:00,438.89,439.36,438.11,438.55,5226.0,422.3997,422.8521,421.6491,422.0725,5226.0
2023-05-11 12:30:00,438.48,439.0,438.31,438.81,3969.0,422.0052,422.5056,421.8415,422.3228,3969.0
2023-05-11 12:40:00,438.81,438.81,438.09,438.6,3836.0,422.3228,422.3228,421.6298,422.1206,3836.0
2023-05-11 12:50:00,438.4,438.4,437.71,438.24,2050.0,421.9282,421.9282,421.2641,421.7742,2050.0
2023-05-11 13:00:00,437.81,437.9,437.36,437.37,2019.0,421.3603,421.4469,420.9272,420.9369,2019.0
2023-05-11 13:10:00,437.49,437.79,437.13,437.78,3269.0,421.0523,421.3411,420.7059,421.3315,3269.0
2023-05-11 13:20:00,437.88,437.88,436.79,436.81,5272.0,421.4277,421.4277,420.3786,420.3979,5272.0
2023-05-11 13:30:00,436.64,437.23,436.09,437.23,7728.0,420.2343,420.8021,419.705,420.8021,7728.0
2023-05-11 13:40:00,437.55,437.55,436.44,436.44,4431.0,421.1101,421.1101,420.0418,420.0418,4431.0
2023-05-11 13:50:00,436.23,437.17,436.14,437.16,2129.0,419.8397,420.7444,419.7531,420.7347,2129.0
2023-05-11 14:00:00,437.15,437.16,436.56,436.59,3858.0,420.7251,420.7347,420.1573,420.1862,3858.0
2023-05-11 14:10:00,436.41,436.74,436.23,436.26,2488.0,420.0129,420.3305,419.8397,419.8686,2488.0
2023-05-11 14:20:00,436.21,437.36,435.86,437.12,2814.0,419.8204,420.9272,419.4836,420.6963,2814.0
2023-05-11 14:30:00,437.38,437.38,436.54,437.05,4923.0,420.9465,420.9465,420.138,420.6289,4923.0
2023-05-11 14:40:00,437.23,437.5,437.0,437.5,4838.0,420.8021,421.062,420.5808,421.062,4838.0
2023-05-11 14:50:00,437.44,437.77,436.74,437.24,5835.0,421.0042,421.3218,420.3305,420.8117,5835.0
2023-05-11 15:00:00,437.34,437.39,437.16,437.31,2907.0,420.908,420.9561,420.7347,420.8791,2907.0
2023-05-11 15:10:00,437.24,437.35,436.15,436.15,3601.0,420.8117,420.9176,419.7627,419.7627,3601.0
2023-05-11 15:20:00,436.12,436.59,435.88,436.59,12000.0,419.7338,420.1862,419.5028,420.1862,12000.0
2023-05-11 15:30:00,436.5,437.33,436.41,436.72,7329.0,420.0995,420.8984,420.0129,420.3113,7329.0
2023-05-11 15:40:00,436.85,437.24,436.33,437.03,9674.0,420.4364,420.8117,419.9359,420.6096,9674.0
2023-05-11 15:50:00,436.9,437.38,435.82,435.98,61893.0,420.4845,420.9465,419.4451,419.5991,61893.0
2023-05-12 09:30:00,437.09,440.8,437.09,439.86,12719.0,420.6674,424.238,420.6674,423.3333,12719.0
2023-05-12 09:40:00,440.43,440.45,439.5,439.6,10262.0,423.8819,423.9011,422.9868,423.0831,10262.0
2023-05-12 09:50:00,439.6,440.06,438.65,439.67,4191.0,423.0831,423.5258,422.1688,423.1504,4191.0
2023-05-12 10:00:00,439.39,440.66,439.32,440.61,8378.0,422.881,424.1032,422.8136,424.0551,8378.0
2023-05-12 10:10:00,440.9,440.91,439.14,439.66,9104.0,424.3342,424.3438,422.6404,423.1408,9104.0
2023-05-12 10:20:00,439.3,440.29,438.56,439.78,8120.0,422.7943,423.7471,422.0821,423.2563,8120.0
2023-05-12 10:30:00,439.77,439.99,438.97,439.57,7501.0,423.2467,423.4584,422.4767,423.0542,7501.0
2023-05-12 10:40:00,439.86,440.4,439.67,439.99,4912.0,423.3333,423.853,423.1504,423.4584,4912.0
2023-05-12 10:50:00,440.22,441.81,440.01,441.38,6505.0,423.6798,425.21,423.4777,424.7962,6505.0
2023-05-12 11:00:00,441.33,441.33,440.16,440.36,5014.0,424.7481,424.7481,423.622,423.8145,5014.0
2023-05-12 11:10:00,440.36,440.56,439.55,439.94,12660.0,423.8145,424.007,423.0349,423.4103,12660.0
2023-05-12 11:20:00,439.95,440.21,438.84,438.97,4421.0,423.4199,423.6702,422.3516,422.4767,4421.0
2023-05-12 11:30:00,438.8,439.14,438.25,438.62,7540.0,422.3131,422.6404,421.7838,422.1399,7540.0
2023-05-12 11:40:00,438.29,438.38,437.7,437.87,3530.0,421.8223,421.9089,421.2545,421.4181,3530.0
2023-05-12 11:50:00,437.72,438.01,437.01,438.0,3430.0,421.2737,421.5528,420.5904,421.5432,3430.0
2023-05-12 12:00:00,438.07,438.15,436.82,436.91,6498.0,421.6106,421.6876,420.4075,420.4941,6498.0
2023-05-12 12:10:00,436.97,437.25,436.43,436.92,8447.0,420.5519,420.8214,420.0322,420.5038,8447.0
2023-05-12 12:20:00,436.83,436.94,436.4,436.9,10541.0,420.4171,420.523,420.0033,420.4845,10541.0
2023-05-12 12:30:00,436.71,436.79,435.8,436.24,13246.0,420.3017,420.3786,419.4258,419.8493,13246.0
2023-05-12 12:40:00,436.68,436.68,435.74,435.8,5581.0,420.2728,420.2728,419.3681,419.4258,5581.0
2023-05-12 12:50:00,435.89,435.89,435.2,435.2,6173.0,419.5125,419.5125,418.8484,418.8484,6173.0
2023-05-12 13:00:00,435.2,435.8,435.08,435.54,8115.0,418.8484,419.4258,418.7329,419.1756,8115.0
2023-05-12 13:10:00,435.55,435.74,435.23,435.71,6350.0,419.1852,419.3681,418.8773,419.3392,6350.0
2023-05-12 13:20:00,436.21,436.49,436.03,436.18,3428.0,419.8204,420.0899,419.6472,419.7916,3428.0
2023-05-12 13:30:00,436.04,436.3,435.22,435.34,8510.0,419.6568,419.9071,418.8676,418.9831,8510.0
2023-05-12 13:40:00,435.44,435.99,435.02,435.27,2368.0,419.0794,419.6087,418.6752,418.9158,2368.0
2023-05-12 13:50:00,435.02,435.26,434.77,435.26,4040.0,418.6752,418.9061,418.4345,418.9061,4040.0
2023-05-12 14:00:00,435.14,435.88,435.02,435.88,3534.0,418.7906,419.5028,418.6752,419.5028,3534.0
2023-05-12 14:10:00,435.75,436.04,434.91,435.26,3881.0,419.3777,419.6568,418.5693,418.9061,3881.0
2023-05-12 14:20:00,435.12,436.42,434.96,436.1,8721.0,418.7714,420.0226,418.6174,419.7146,8721.0
2023-05-12 14:30:00,436.2,436.42,435.82,435.91,4588.0,419.8108,420.0226,419.4451,419.5317,4588.0
2023-05-12 14:40:00,436.1,436.4,435.86,436.22,4820.0,419.7146,420.0033,419.4836,419.8301,4820.0
2023-05-12 14:50:00,436.38,436.55,435.88,435.97,2682.0,419.9841,420.1477,419.5028,419.5895,2682.0
2023-05-12 15:00:00,435.84,436.28,435.5,436.14,5147.0,419.4643,419.8878,419.1371,419.7531,5147.0
2023-05-12 15:10:00,436.18,436.18,435.66,435.94,5693.0,419.7916,419.7916,419.2911,419.5606,5693.0
2023-05-12 15:20:00,436.28,436.46,436.0,436.12,17010.0,419.8878,420.061,419.6183,419.7338,17010.0
2023-05-12 15:30:00,436.33,437.17,436.12,437.15,6073.0,419.9359,420.7444,419.7338,420.7251,6073.0
2023-05-12 15:40:00,437.26,437.63,437.16,437.16,9282.0,420.831,421.1871,420.7347,420.7347,9282.0
2023-05-12 15:50:00,437.16,439.06,437.16,438.77,94747.0,420.7347,422.5634,420.7347,422.2843,94747.0
2023-05-15 09:30:00,438.75,439.55,437.07,438.29,11777.0,422.265,423.0349,420.6481,421.8223,11777.0
2023-05-15 09:40:00,438.08,438.08,436.02,436.57,3259.0,421.6202,421.6202,419.6376,420.1669,3259.0
2023-05-15 09:50:00,437.15,437.32,436.31,436.31,3139.0,420.7251,420.8887,419.9167,419.9167,3139.0
2023-05-15 10:00:00,436.28,437.66,436.28,436.75,8102.0,419.8878,421.216,419.8878,420.3402,8102.0
2023-05-15 10:10:00,436.36,436.59,436.23,436.59,3775.0,419.9648,420.1862,419.8397,420.1862,3775.0
2023-05-15 10:20:00,436.47,436.98,436.45,436.76,2672.0,420.0707,420.5615,420.0514,420.3498,2672.0
2023-05-15 10:30:00,437.13,438.04,437.04,437.82,1646.0,420.7059,421.5817,420.6193,421.3699,1646.0
2023-05-15 10:40:00,437.84,438.43,437.83,438.43,3421.0,421.3892,421.957,421.3796,421.957,3421.0
2023-05-15 10:50:00,438.61,438.78,437.92,437.92,3306.0,422.1303,422.2939,421.4662,421.4662,3306.0
2023-05-15 11:00:00,437.69,437.99,437.17,437.88,5154.0,421.2448,421.5336,420.7444,421.4277,5154.0
2023-05-15 11:10:00,437.93,437.94,437.09,437.15,3650.0,421.4758,421.4854,420.6674,420.7251,3650.0
2023-05-15 11:20:00,437.13,437.27,436.71,436.86,4625.0,420.7059,420.8406,420.3017,420.446,4625.0
2023-05-15 11:30:00,436.7,438.08,436.58,438.08,5002.0,420.292,421.6202,420.1765,421.6202,5002.0
2023-05-15 11:40:00,438.09,438.39,437.21,437.37,7369.0,421.6298,421.9185,420.7829,420.9369,7369.0
2023-05-15 11:50:00,437.84,437.84,436.96,437.27,3881.0,421.3892,421.3892,420.5423,420.8406,3881.0
2023-05-15 12:00:00,437.24,437.24,436.44,436.83,4168.0,420.8117,420.8117,420.0418,420.4171,4168.0
2023-05-15 12:10:00,436.83,436.95,436.6,436.79,2578.0,420.4171,420.5326,420.1958,420.3786,2578.0
2023-05-15 12:20:00,436.75,436.87,436.0,436.74,6149.0,420.3402,420.4556,419.6183,420.3305,6149.0
2023-05-15 12:30:00,436.76,437.11,436.71,437.07,2674.0,420.3498,420.6866,420.3017,420.6481,2674.0
2023-05-15 12:40:00,437.17,437.8,437.04,437.74,4250.0,420.7444,421.3507,420.6193,421.293,4250.0
2023-05-15 12:50:00,437.95,438.33,437.43,438.33,3280.0,421.4951,421.8608,420.9946,421.8608,3280.0
2023-05-15 13:00:00,438.25,438.58,438.21,438.25,1355.0,421.7838,422.1014,421.7453,421.7838,1355.0
2023-05-15 13:10:00,438.4,438.73,438.3,438.33,1576.0,421.9282,422.2458,421.8319,421.8608,1576.0
2023-05-15 13:20:00,438.44,438.61,437.98,438.02,3394.0,421.9667,422.1303,421.5239,421.5624,3394.0
2023-05-15 13:30:00,438.01,438.01,437.46,437.98,1921.0,421.5528,421.5528,421.0235,421.5239,1921.0
2023-05-15 13:40:00,438.1,438.1,437.46,437.69,2555.0,421.6394,421.6394,421.0235,421.2448,2555.0
2023-05-15 13:50:00,437.89,438.59,437.89,438.57,1716.0,421.4373,422.111,421.4373,422.0918,1716.0
2023-05-15 14:00:00,438.56,438.74,438.37,438.48,2105.0,422.0821,422.2554,421.8993,422.0052,2105.0
2023-05-15 14:10:00,438.59,438.82,438.29,438.82,2897.0,422.111,422.3324,421.8223,422.3324,2897.0
2023-05-15 14:20:00,438.79,439.0,438.69,438.7,2154.0,422.3035,422.5056,422.2073,422.2169,2154.0
2023-05-15 14:30:00,438.63,439.05,438.56,438.87,2064.0,422.1495,422.5537,422.0821,422.3805,2064.0
2023-05-15 14:40:00,439.21,439.55,439.2,439.42,1613.0,422.7077,423.0349,422.6981,422.9098,1613.0
2023-05-15 14:50:00,439.54,439.59,439.07,439.29,2965.0,423.0253,423.0734,422.573,422.7847,2965.0
2023-05-15 15:00:00,439.18,439.83,439.13,439.83,1958.0,422.6789,423.3044,422.6307,423.3044,1958.0
2023-05-15 15:10:00,439.79,439.96,439.55,439.55,2385.0,423.2659,423.4295,423.0349,423.0349,2385.0
2023-05-15 15:20:00,439.65,440.0,439.54,439.79,3704.0,423.1312,423.468,423.0253,423.2659,3704.0
2023-05-15 15:30:00,439.86,440.08,439.37,439.72,5337.0,423.3333,423.545,422.8617,423.1986,5337.0
2023-05-15 15:40:00,439.8,439.88,439.35,439.48,10529.0,423.2756,423.3525,422.8425,422.9676,10529.0
2023-05-15 15:50:00,439.6,439.72,438.86,439.72,34885.0,423.0831,423.1986,422.3709,423.1986,34885.0
2023-05-16 09:30:00,439.99,440.01,437.52,438.48,12422.0,423.4584,423.4777,421.0812,422.0052,12422.0
2023-05-16 09:40:00,438.57,439.66,438.35,438.35,1658.0,422.0918,423.1408,421.88,421.88,1658.0
2023-05-16 09:50:00,438.87,438.88,437.5,437.66,6173.0,422.3805,422.3901,421.062,421.216,6173.0
2023-05-16 10:00:00,437.66,437.76,437.0,437.15,4640.0,421.216,421.3122,420.5808,420.7251,4640.0
2023-05-16 10:10:00,436.85,437.23,436.17,437.22,4104.0,420.4364,420.8021,419.7819,420.7925,4104.0
2023-05-16 10:20:00,437.33,438.41,437.33,438.36,6715.0,420.8984,421.9378,420.8984,421.8897,6715.0
2023-05-16 10:30:00,438.71,439.27,437.09,437.31,9603.0,422.2265,422.7655,420.6674,420.8791,9603.0
2023-05-16 10:40:00,437.3,437.55,436.99,437.5,4706.0,420.8695,421.1101,420.5711,421.062,4706.0
2023-05-16 10:50:00,437.36,437.52,436.56,436.67,4602.0,420.9272,421.0812,420.1573,420.2632,4602.0
2023-05-16 11:00:00,436.75,437.12,436.4,437.09,12729.0,420.3402,420.6963,420.0033,420.6674,12729.0
2023-05-16 11:10:00,437.1,437.49,436.65,437.0,11746.0,420.677,421.0523,420.2439,420.5808,11746.0
2023-05-16 11:20:00,436.95,437.21,436.78,436.93,4599.0,420.5326,420.7829,420.369,420.5134,4599.0
2023-05-16 11:30:00,437.11,437.89,437.02,437.1,5242.0,420.6866,421.4373,420.6,420.677,5242.0
2023-05-16 11:40:00,436.95,437.58,436.95,437.56,3485.0,420.5326,421.139,420.5326,421.1197,3485.0
2023-05-16 11:50:00,437.56,438.22,437.52,438.22,13051.0,421.1197,421.7549,421.0812,421.7549,13051.0
2023-05-16 12:00:00,438.34,438.84,438.13,438.83,3539.0,421.8704,422.3516,421.6683,422.342,3539.0
2023-05-16 12:10:00,438.73,438.74,438.01,438.18,4312.0,422.2458,422.2554,421.5528,421.7164,4312.0
2023-05-16 12:20:00,438.4,438.64,438.13,438.64,2334.0,421.9282,422.1591,421.6683,422.1591,2334.0
2023-05-16 12:30:00,438.97,439.24,438.09,438.37,8079.0,422.4767,422.7366,421.6298,421.8993,8079.0
2023-05-16 12:40:00,438.78,439.46,438.63,439.22,1300.0,422.2939,422.9483,422.1495,422.7173,1300.0
2023-05-16 12:50:00,439.3,439.7,439.22,439.25,1771.0,422.7943,423.1793,422.7173,422.7462,1771.0
2023-05-16 13:00:00,439.17,439.98,439.11,439.58,2909.0,422.6692,423.4488,422.6115,423.0638,2909.0
2023-05-16 13:10:00,439.71,439.98,439.7,439.84,1059.0,423.1889,423.4488,423.1793,423.3141,1059.0
2023-05-16 13:20:00,439.99,440.35,439.86,439.89,4040.0,423.4584,423.8049,423.3333,423.3622,4040.0
2023-05-16 13:30:00,439.8,439.85,438.85,438.85,2905.0,423.2756,423.3237,422.3612,422.3612,2905.0
2023-05-16 13:40:00,438.65,438.65,437.66,437.67,2382.0,422.1688,422.1688,421.216,421.2256,2382.0
2023-05-16 13:50:00,437.83,438.47,437.82,438.47,5997.0,421.3796,421.9955,421.3699,421.9955,5997.0
2023-05-16 14:00:00,438.33,438.73,437.88,438.54,2489.0,421.8608,422.2458,421.4277,422.0629,2489.0
2023-05-16 14:10:00,438.61,438.87,437.94,438.0,1847.0,422.1303,422.3805,421.4854,421.5432,1847.0
2023-05-16 14:20:00,437.88,437.96,436.93,436.93,8012.0,421.4277,421.5047,420.5134,420.5134,8012.0
2023-05-16 14:30:00,436.98,437.36,436.65,436.83,3314.0,420.5615,420.9272,420.2439,420.4171,3314.0
2023-05-16 14:40:00,436.97,437.12,435.9,435.9,8107.0,420.5519,420.6963,419.5221,419.5221,8107.0
2023-05-16 14:50:00,436.17,436.19,435.99,436.12,1958.0,419.7819,419.8012,419.6087,419.7338,1958.0
2023-05-16 15:00:00,436.12,436.24,435.93,435.93,3696.0,419.7338,419.8493,419.551,419.551,3696.0
2023-05-16 15:10:00,435.93,436.38,435.93,436.38,5423.0,419.551,419.9841,419.551,419.9841,5423.0
2023-05-16 15:20:00,436.38,436.45,436.04,436.45,5299.0,419.9841,420.0514,419.6568,420.0514,5299.0
2023-05-16 15:30:00,436.59,436.65,436.1,436.12,5117.0,420.1862,420.2439,419.7146,419.7338,5117.0
2023-05-16 15:40:00,436.1,437.18,436.05,436.96,9511.0,419.7146,420.754,419.6665,420.5423,9511.0
2023-05-16 15:50:00,436.97,436.97,435.45,435.63,21252.0,420.5519,420.5519,419.089,419.2622,21252.0
2023-05-17 09:30:00,439.0,441.84,437.58,441.53,37083.0,422.5056,425.2389,421.139,424.9406,37083.0
2023-05-17 09:40:00,441.3,442.54,441.06,441.64,12755.0,424.7192,425.9126,424.4882,425.0464,12755.0
2023-05-17 09:50:00,441.55,441.96,440.99,441.55,6523.0,424.9598,425.3544,424.4208,424.9598,6523.0
2023-05-17 10:00:00,441.23,442.85,440.85,441.3,13251.0,424.6518,426.211,424.2861,424.7192,13251.0
2023-05-17 10:10:00,441.17,441.17,439.83,439.99,2847.0,424.5941,424.5941,423.3044,423.4584,2847.0
2023-05-17 10:20:00,440.34,441.44,440.34,441.44,2249.0,423.7953,424.8539,423.7953,424.8539,2249.0
2023-05-17 10:30:00,441.53,442.3,441.42,442.26,7598.0,424.9406,425.6816,424.8347,425.6431,7598.0
2023-05-17 10:40:00,442.19,442.19,441.16,441.19,5460.0,425.5758,425.5758,424.5845,424.6133,5460.0
2023-05-17 10:50:00,441.4,442.63,441.4,442.59,4405.0,424.8154,425.9992,424.8154,425.9607,4405.0
2023-05-17 11:00:00,442.64,444.23,442.64,444.11,24365.0,426.0088,427.5391,426.0088,427.4236,24365.0
2023-05-17 11:10:00,444.19,444.84,443.15,444.61,26803.0,427.5006,428.1262,426.4997,427.9048,26803.0
2023-05-17 11:20:00,445.0,445.12,444.18,445.12,4895.0,428.2802,428.3957,427.491,428.3957,4895.0
2023-05-17 11:30:00,445.09,445.95,445.08,445.73,8282.0,428.3668,429.1945,428.3572,428.9827,8282.0
2023-05-17 11:40:00,445.81,445.81,444.65,445.15,6581.0,429.0597,429.0597,427.9433,428.4245,6581.0
2023-05-17 11:50:00,445.0,447.31,445.0,446.38,13401.0,428.2802,430.5034,428.2802,429.6083,13401.0
2023-05-17 12:00:00,446.72,447.35,446.69,446.69,3606.0,429.9356,430.5419,429.9067,429.9067,3606.0
2023-05-17 12:10:00,446.76,446.76,445.64,445.64,5268.0,429.9741,429.9741,428.8961,428.8961,5268.0
2023-05-17 12:20:00,445.79,446.83,445.76,446.62,14292.0,429.0405,430.0414,429.0116,429.8393,14292.0
2023-05-17 12:30:00,446.79,447.07,445.84,447.03,6977.0,430.0029,430.2724,429.0886,430.2339,6977.0
2023-05-17 12:40:00,447.07,447.59,446.27,447.12,5442.0,430.2724,430.7729,429.5025,430.3205,5442.0
2023-05-17 12:50:00,447.06,447.62,446.93,447.25,4032.0,430.2628,430.8017,430.1377,430.4456,4032.0
2023-05-17 13:00:00,447.05,447.77,447.05,447.48,2955.0,430.2532,430.9461,430.2532,430.667,2955.0
2023-05-17 13:10:00,447.52,448.16,447.11,447.76,5038.0,430.7055,431.3214,430.3109,430.9365,5038.0
2023-05-17 13:20:00,447.98,448.22,447.5,447.86,4740.0,431.1482,431.3792,430.6862,431.0327,4740.0
2023-05-17 13:30:00,448.13,448.4,448.13,448.21,3121.0,431.2926,431.5524,431.2926,431.3696,3121.0
2023-05-17 13:40:00,448.35,448.35,447.12,447.12,3312.0,431.5043,431.5043,430.3205,430.3205,3312.0
2023-05-17 13:50:00,447.31,447.36,446.75,447.22,5062.0,430.5034,430.5515,429.9644,430.4168,5062.0
2023-05-17 14:00:00,447.18,447.39,446.75,446.86,2266.0,430.3783,430.5804,429.9644,430.0703,2266.0
2023-05-17 14:10:00,447.08,447.48,446.62,446.81,3000.0,430.282,430.667,429.8393,430.0222,3000.0
2023-05-17 14:20:00,447.09,447.21,446.6,446.6,1959.0,430.2917,430.4071,429.8201,429.8201,1959.0
2023-05-17 14:30:00,446.62,447.08,446.39,447.08,2717.0,429.8393,430.282,429.618,430.282,2717.0
2023-05-17 14:40:00,447.01,447.17,446.46,446.55,5080.0,430.2147,430.3686,429.6853,429.7719,5080.0
2023-05-17 14:50:00,446.42,446.71,446.01,446.5,5793.0,429.6468,429.9259,429.2522,429.7238,5793.0
2023-05-17 15:00:00,446.55,446.84,446.27,446.84,4797.0,429.7719,430.051,429.5025,430.051,4797.0
2023-05-17 15:10:00,446.92,446.95,446.06,446.88,11045.0,430.128,430.1569,429.3004,430.0895,11045.0
2023-05-17 15:20:00,446.48,446.54,445.55,445.77,7737.0,429.7046,429.7623,428.8095,429.0212,7737.0
2023-05-17 15:30:00,445.79,445.91,445.21,445.42,20656.0,429.0405,429.156,428.4823,428.6844,20656.0
2023-05-17 15:40:00,445.44,446.72,445.35,446.65,19402.0,428.7036,429.9356,428.617,429.8682,19402.0
2023-05-17 15:50:00,446.56,447.4,446.36,447.34,59251.0,429.7816,430.59,429.5891,430.5323,59251.0
2023-05-18 09:30:00,446.07,446.92,444.22,445.59,10071.0,429.31,430.128,427.5295,428.848,10071.0
2023-05-18 09:40:00,446.22,446.3,445.28,445.88,5785.0,429.4543,429.5313,428.5497,429.1271,5785.0
2023-05-18 09:50:00,445.74,446.1,444.03,444.03,4217.0,428.9924,429.3388,427.3466,427.3466,4217.0
2023-05-18 10:00:00,444.12,444.97,443.84,444.07,5468.0,427.4332,428.2513,427.1638,427.3851,5468.0
2023-05-18 10:10:00,443.74,444.61,443.2,444.6,6014.0,427.0675,427.9048,426.5478,427.8952,6014.0
2023-05-18 10:20:00,444.53,445.39,444.41,445.02,4450.0,427.8278,428.6555,427.7123,428.2994,4450.0
2023-05-18 10:30:00,445.03,446.17,444.96,445.82,5024.0,428.3091,429.4062,428.2417,429.0694,5024.0
2023-05-18 10:40:00,445.98,445.99,445.0,445.03,3254.0,429.2234,429.233,428.2802,428.3091,3254.0
2023-05-18 10:50:00,445.01,445.27,444.51,444.51,3344.0,428.2898,428.54,427.8086,427.8086,3344.0
2023-05-18 11:00:00,444.53,444.71,443.8,443.8,3740.0,427.8278,428.0011,427.1253,427.1253,3740.0
2023-05-18 11:10:00,443.8,443.8,442.55,442.77,4094.0,427.1253,427.1253,425.9222,426.134,4094.0
2023-05-18 11:20:00,442.56,442.73,440.68,440.87,7613.0,425.9319,426.0955,424.1225,424.3054,7613.0
2023-05-18 11:30:00,440.7,441.62,440.45,440.83,6023.0,424.1417,425.0272,423.9011,424.2669,6023.0
2023-05-18 11:40:00,440.81,440.83,440.23,440.69,7991.0,424.2476,424.2669,423.6894,424.1321,7991.0
2023-05-18 11:50:00,440.38,440.53,438.52,439.0,3941.0,423.8338,423.9781,422.0436,422.5056,3941.0
2023-05-18 12:00:00,438.51,438.51,437.75,437.98,8743.0,422.034,422.034,421.3026,421.5239,8743.0
2023-05-18 12:10:00,438.35,438.83,438.19,438.83,3548.0,421.88,422.342,421.726,422.342,3548.0
2023-05-18 12:20:00,438.96,439.9,438.95,439.21,4076.0,422.4671,423.3718,422.4575,422.7077,4076.0
2023-05-18 12:30:00,439.0,439.28,438.61,438.8,1536.0,422.5056,422.7751,422.1303,422.3131,1536.0
2023-05-18 12:40:00,439.05,439.39,438.9,439.11,3280.0,422.5537,422.881,422.4094,422.6115,3280.0
2023-05-18 12:50:00,438.92,439.28,438.46,439.28,2331.0,422.4286,422.7751,421.9859,422.7751,2331.0
2023-05-18 13:00:00,439.35,439.59,438.66,439.09,2738.0,422.8425,423.0734,422.1784,422.5922,2738.0
2023-05-18 13:10:00,438.98,439.57,438.88,439.52,5316.0,422.4864,423.0542,422.3901,423.0061,5316.0
2023-05-18 13:20:00,439.58,440.01,439.39,439.4,6529.0,423.0638,423.4777,422.881,422.8906,6529.0
2023-05-18 13:30:00,439.25,439.35,438.56,438.9,4077.0,422.7462,422.8425,422.0821,422.4094,4077.0
2023-05-18 13:40:00,438.94,439.24,438.53,438.75,3775.0,422.4479,422.7366,422.0533,422.265,3775.0
2023-05-18 13:50:00,438.74,439.05,438.57,438.86,5375.0,422.2554,422.5537,422.0918,422.3709,5375.0
2023-05-18 14:00:00,439.1,439.52,439.03,439.48,6337.0,422.6019,423.0061,422.5345,422.9676,6337.0
2023-05-18 14:10:00,439.65,440.33,439.37,440.29,5097.0,423.1312,423.7856,422.8617,423.7471,5097.0
2023-05-18 14:20:00,440.37,441.16,440.16,441.14,6629.0,423.8241,424.5845,423.622,424.5652,6629.0
2023-05-18 14:30:00,441.2,441.89,441.2,441.81,3121.0,424.623,425.287,424.623,425.21,3121.0
2023-05-18 14:40:00,441.8,442.01,441.4,441.66,6402.0,425.2004,425.4025,424.8154,425.0657,6402.0
2023-05-18 14:50:00,441.66,441.66,440.61,440.61,7730.0,425.0657,425.0657,424.0551,424.0551,7730.0
2023-05-18 15:00:00,440.54,441.09,440.36,440.98,6186.0,423.9878,424.5171,423.8145,424.4112,6186.0
2023-05-18 15:10:00,441.12,441.36,440.93,441.36,3821.0,424.546,424.7769,424.3631,424.7769,3821.0
2023-05-18 15:20:00,441.31,441.32,440.86,441.15,3219.0,424.7288,424.7384,424.2957,424.5748,3219.0
2023-05-18 15:30:00,441.27,441.66,441.11,441.66,5955.0,424.6903,425.0657,424.5363,425.0657,5955.0
2023-05-18 15:40:00,441.68,443.18,441.66,442.96,14363.0,425.0849,426.5286,425.0657,426.3168,14363.0
2023-05-18 15:50:00,442.87,443.97,442.87,443.73,31691.0,426.2302,427.2889,426.2302,427.0579,31691.0
2023-05-19 09:30:00,445.36,445.45,444.5,444.5,18979.0,428.6267,428.7133,427.799,427.799,18979.0
2023-05-19 09:40:00,444.55,445.3,443.84,445.26,2722.0,427.8471,428.5689,427.1638,428.5304,2722.0
2023-05-19 09:50:00,445.38,446.3,445.21,445.22,4352.0,428.6459,429.5313,428.4823,428.4919,4352.0
2023-05-19 10:00:00,445.64,445.65,444.69,445.23,2922.0,428.8961,428.9058,427.9818,428.5015,2922.0
2023-05-19 10:10:00,445.23,445.23,443.42,443.53,4361.0,428.5015,428.5015,426.7595,426.8654,4361.0
2023-05-19 10:20:00,443.38,443.74,442.91,443.66,5558.0,426.721,427.0675,426.2687,426.9905,5558.0
2023-05-19 10:30:00,443.45,443.59,443.06,443.58,4590.0,426.7884,426.9232,426.4131,426.9135,4590.0
2023-05-19 10:40:00,443.74,444.16,443.06,443.94,2569.0,427.0675,427.4717,426.4131,427.26,2569.0
2023-05-19 10:50:00,444.19,444.82,444.13,444.21,2934.0,427.5006,428.1069,427.4429,427.5199,2934.0
2023-05-19 11:00:00,444.42,445.07,443.33,443.34,4930.0,427.722,428.3475,426.6729,426.6825,4930.0
2023-05-19 11:10:00,443.21,443.86,442.81,443.19,4508.0,426.5574,427.183,426.1725,426.5382,4508.0
2023-05-19 11:20:00,443.06,443.07,442.6,442.77,1996.0,426.4131,426.4227,425.9704,426.134,1996.0
2023-05-19 11:30:00,442.78,442.79,440.79,441.12,2100.0,426.1436,426.1532,424.2284,424.546,2100.0
2023-05-19 11:40:00,441.35,441.53,440.84,441.34,3853.0,424.7673,424.9406,424.2765,424.7577,3853.0
2023-05-19 11:50:00,441.17,442.77,441.17,442.56,3011.0,424.5941,426.134,424.5941,425.9319,3011.0
2023-05-19 12:00:00,442.27,442.27,441.35,441.66,2416.0,425.6528,425.6528,424.7673,425.0657,2416.0
2023-05-19 12:10:00,441.66,442.0,441.5,442.0,900.0,425.0657,425.3929,424.9117,425.3929,900.0
2023-05-19 12:20:00,441.63,442.81,441.63,442.72,1941.0,425.0368,426.1725,425.0368,426.0858,1941.0
2023-05-19 12:30:00,442.47,442.61,441.66,442.61,2207.0,425.8452,425.98,425.0657,425.98,2207.0
2023-05-19 12:40:00,442.59,443.14,442.36,442.87,2639.0,425.9607,426.4901,425.7394,426.2302,2639.0
2023-05-19 12:50:00,442.92,443.15,442.83,442.84,947.0,426.2783,426.4997,426.1917,426.2013,947.0
2023-05-19 13:00:00,442.68,443.03,442.47,442.62,4520.0,426.0473,426.3842,425.8452,425.9896,4520.0
2023-05-19 13:10:00,442.41,442.54,442.12,442.53,1705.0,425.7875,425.9126,425.5084,425.903,1705.0
2023-05-19 13:20:00,442.41,442.41,441.5,441.68,3759.0,425.7875,425.7875,424.9117,425.0849,3759.0
2023-05-19 13:30:00,441.98,442.22,441.8,441.83,3677.0,425.3736,425.6046,425.2004,425.2293,3677.0
2023-05-19 13:40:00,441.86,441.86,441.32,441.33,1501.0,425.2582,425.2582,424.7384,424.7481,1501.0
2023-05-19 13:50:00,441.23,441.72,441.12,441.14,1127.0,424.6518,425.1234,424.546,424.5652,1127.0
2023-05-19 14:00:00,441.26,441.48,440.79,441.1,3162.0,424.6807,424.8924,424.2284,424.5267,3162.0
2023-05-19 14:10:00,441.1,441.31,440.86,440.97,3500.0,424.5267,424.7288,424.2957,424.4016,3500.0
2023-05-19 14:20:00,441.45,441.54,440.95,441.03,3706.0,424.8636,424.9502,424.3823,424.4593,3706.0
2023-05-19 14:30:00,441.02,441.52,440.81,441.51,3091.0,424.4497,424.9309,424.2476,424.9213,3091.0
2023-05-19 14:40:00,441.66,441.96,441.26,441.27,1987.0,425.0657,425.3544,424.6807,424.6903,1987.0
2023-05-19 14:50:00,441.26,442.02,441.26,441.9,3057.0,424.6807,425.4121,424.6807,425.2967,3057.0
2023-05-19 15:00:00,441.8,441.8,441.31,441.33,2455.0,425.2004,425.2004,424.7288,424.7481,2455.0
2023-05-19 15:10:00,441.5,442.08,441.29,441.29,3319.0,424.9117,425.4699,424.7096,424.7096,3319.0
2023-05-19 15:20:00,441.42,441.94,441.3,441.32,3252.0,424.8347,425.3352,424.7192,424.7384,3252.0
2023-05-19 15:30:00,441.38,441.67,440.95,441.37,7329.0,424.7962,425.0753,424.3823,424.7866,7329.0
2023-05-19 15:40:00,441.33,442.47,441.2,442.36,7984.0,424.7481,425.8452,424.623,425.7394,7984.0
2023-05-19 15:50:00,442.09,443.87,441.76,443.11,26408.0,425.4795,427.1926,425.1619,426.4612,26408.0
2023-05-22 09:30:00,442.09,445.18,442.02,444.54,9710.0,425.4795,428.4534,425.4121,427.8375,9710.0
2023-05-22 09:40:00,444.71,444.87,441.99,441.99,10700.0,428.0011,428.1551,425.3833,425.3833,10700.0
2023-05-22 09:50:00,441.44,441.44,440.0,440.07,3222.0,424.8539,424.8539,423.468,423.5354,3222.0
2023-05-22 10:00:00,439.97,440.53,438.43,438.46,7792.0,423.4392,423.9781,421.957,421.9859,7792.0
2023-05-22 10:10:00,438.52,441.47,438.52,441.13,15333.0,422.0436,424.8828,422.0436,424.5556,15333.0
2023-05-22 10:20:00,441.33,442.17,441.0,441.88,6007.0,424.7481,425.5565,424.4305,425.2774,6007.0
2023-05-22 10:30:00,441.61,442.67,441.61,442.13,4657.0,425.0175,426.0377,425.0175,425.518,4657.0
2023-05-22 10:40:00,441.97,442.05,441.15,441.15,11428.0,425.364,425.441,424.5748,424.5748,11428.0
2023-05-22 10:50:00,441.0,441.0,440.08,440.38,3882.0,424.4305,424.4305,423.545,423.8338,3882.0
2023-05-22 11:00:00,440.86,441.91,440.7,441.8,5161.0,424.2957,425.3063,424.1417,425.2004,5161.0
2023-05-22 11:10:00,441.79,441.89,440.98,441.66,7032.0,425.1908,425.287,424.4112,425.0657,7032.0
2023-05-22 11:20:00,441.56,442.15,441.55,441.95,2541.0,424.9694,425.5373,424.9598,425.3448,2541.0
2023-05-22 11:30:00,441.66,442.95,441.66,442.95,5001.0,425.0657,426.3072,425.0657,426.3072,5001.0
2023-05-22 11:40:00,442.89,443.29,442.32,443.29,3482.0,426.2495,426.6344,425.7009,426.6344,3482.0
2023-05-22 11:50:00,443.67,443.83,443.16,443.29,1865.0,427.0001,427.1541,426.5093,426.6344,1865.0
2023-05-22 12:00:00,443.48,443.61,443.1,443.22,1531.0,426.8173,426.9424,426.4516,426.5671,1531.0
2023-05-22 12:10:00,443.23,443.4,442.88,443.4,2776.0,426.5767,426.7403,426.2398,426.7403,2776.0
2023-05-22 12:20:00,443.29,443.87,443.16,443.16,1234.0,426.6344,427.1926,426.5093,426.5093,1234.0
2023-05-22 12:30:00,443.21,443.6,443.2,443.29,1257.0,426.5574,426.9328,426.5478,426.6344,1257.0
2023-05-22 12:40:00,443.29,443.3,442.08,442.39,3160.0,426.6344,426.6441,425.4699,425.7682,3160.0
2023-05-22 12:50:00,442.69,442.82,442.42,442.64,1740.0,426.057,426.1821,425.7971,426.0088,1740.0
2023-05-22 13:00:00,442.39,443.03,442.39,442.78,1897.0,425.7682,426.3842,425.7682,426.1436,1897.0
2023-05-22 13:10:00,442.57,442.63,441.36,442.19,6738.0,425.9415,425.9992,424.7769,425.5758,6738.0
2023-05-22 13:20:00,442.05,442.36,441.9,441.92,1306.0,425.441,425.7394,425.2967,425.3159,1306.0
2023-05-22 13:30:00,441.8,441.83,441.42,441.57,2868.0,425.2004,425.2293,424.8347,424.9791,2868.0
2023-05-22 13:40:00,441.78,442.41,441.78,442.18,2665.0,425.1812,425.7875,425.1812,425.5661,2665.0
2023-05-22 13:50:00,442.3,442.76,442.17,442.55,2006.0,425.6816,426.1243,425.5565,425.9222,2006.0
2023-05-22 14:00:00,442.56,442.61,442.34,442.56,1740.0,425.9319,425.98,425.7201,425.9319,1740.0
2023-05-22 14:10:00,443.02,443.52,442.94,443.44,1105.0,426.3746,426.8558,426.2976,426.7788,1105.0
2023-05-22 14:20:00,443.46,443.47,442.45,443.04,8010.0,426.798,426.8077,425.826,426.3938,8010.0
2023-05-22 14:30:00,442.86,443.75,442.86,443.6,2540.0,426.2206,427.0771,426.2206,426.9328,2540.0
2023-05-22 14:40:00,443.37,443.7,443.2,443.54,3361.0,426.7114,427.029,426.5478,426.875,3361.0
2023-05-22 14:50:00,443.57,443.91,443.15,443.68,16860.0,426.9039,427.2311,426.4997,427.0098,16860.0
2023-05-22 15:00:00,443.68,443.92,443.09,443.09,6253.0,427.0098,427.2408,426.4419,426.4419,6253.0
2023-05-22 15:10:00,443.14,443.14,442.27,442.87,3474.0,426.4901,426.4901,425.6528,426.2302,3474.0
2023-05-22 15:20:00,442.85,443.04,442.42,442.43,5464.0,426.211,426.3938,425.7971,425.8067,5464.0
2023-05-22 15:30:00,442.56,442.7,442.31,442.37,6625.0,425.9319,426.0666,425.6912,425.749,6625.0
2023-05-22 15:40:00,442.2,443.03,441.79,442.74,6798.0,425.5854,426.3842,425.1908,426.1051,6798.0
2023-05-22 15:50:00,442.83,443.26,442.7,443.23,23055.0,426.1917,426.6056,426.0666,426.5767,23055.0
2023-05-23 09:30:00,441.17,442.38,440.46,441.19,9791.0,424.5941,425.7586,423.9108,424.6133,9791.0
2023-05-23 09:40:00,441.51,441.56,440.27,441.32,7482.0,424.9213,424.9694,423.7279,424.7384,7482.0
2023-05-23 09:50:00,441.68,442.7,441.28,441.28,3885.0,425.0849,426.0666,424.6999,424.6999,3885.0
2023-05-23 10:00:00,441.78,442.33,441.13,441.19,4571.0,425.1812,425.7105,424.5556,424.6133,4571.0
2023-05-23 10:10:00,441.49,441.49,440.26,440.26,5540.0,424.9021,424.9021,423.7183,423.7183,5540.0
2023-05-23 10:20:00,440.52,441.75,440.52,441.75,1101.0,423.9685,425.1523,423.9685,425.1523,1101.0
2023-05-23 10:30:00,441.98,442.73,441.98,442.44,4415.0,425.3736,426.0955,425.3736,425.8164,4415.0
2023-05-23 10:40:00,442.73,442.73,442.3,442.39,3757.0,426.0955,426.0955,425.6816,425.7682,3757.0
2023-05-23 10:50:00,442.67,442.67,441.23,441.38,5364.0,426.0377,426.0377,424.6518,424.7962,5364.0
2023-05-23 11:00:00,441.18,442.18,441.16,441.85,2500.0,424.6037,425.5661,424.5845,425.2485,2500.0
2023-05-23 11:10:00,441.9,442.2,441.8,441.8,2143.0,425.2967,425.5854,425.2004,425.2004,2143.0
2023-05-23 11:20:00,442.29,442.74,442.27,442.65,1800.0,425.672,426.1051,425.6528,426.0185,1800.0
2023-05-23 11:30:00,442.73,443.6,442.73,443.45,3881.0,426.0955,426.9328,426.0955,426.7884,3881.0
2023-05-23 11:40:00,443.52,443.7,443.29,443.7,2391.0,426.8558,427.029,426.6344,427.029,2391.0
2023-05-23 11:50:00,443.7,444.44,443.7,443.8,4090.0,427.029,427.7412,427.029,427.1253,4090.0
2023-05-23 12:00:00,443.94,444.46,443.92,444.3,1931.0,427.26,427.7605,427.2408,427.6065,1931.0
2023-05-23 12:10:00,444.28,444.77,444.21,444.35,5917.0,427.5872,428.0588,427.5199,427.6546,5917.0
2023-05-23 12:20:00,444.38,445.35,444.37,444.68,2601.0,427.6835,428.617,427.6738,427.9722,2601.0
2023-05-23 12:30:00,444.73,444.77,444.25,444.49,4938.0,428.0203,428.0588,427.5584,427.7893,4938.0
2023-05-23 12:40:00,444.72,444.73,444.32,444.65,1615.0,428.0107,428.0203,427.6257,427.9433,1615.0
2023-05-23 12:50:00,444.64,445.13,444.63,445.13,2772.0,427.9337,428.4053,427.9241,428.4053,2772.0
2023-05-23 13:00:00,445.03,445.85,445.03,445.85,2849.0,428.3091,429.0982,428.3091,429.0982,2849.0
2023-05-23 13:10:00,445.69,445.87,445.41,445.68,13498.0,428.9443,429.1175,428.6748,428.9346,13498.0
2023-05-23 13:20:00,445.61,445.61,444.43,444.43,3395.0,428.8673,428.8673,427.7316,427.7316,3395.0
2023-05-23 13:30:00,444.44,445.17,443.54,445.0,10864.0,427.7412,428.4438,426.875,428.2802,10864.0
2023-05-23 13:40:00,445.33,445.66,444.97,445.52,2463.0,428.5978,428.9154,428.2513,428.7806,2463.0
2023-05-23 13:50:00,445.63,445.63,445.38,445.55,1895.0,428.8865,428.8865,428.6459,428.8095,1895.0
2023-05-23 14:00:00,445.79,445.79,444.91,444.91,6327.0,429.0405,429.0405,428.1936,428.1936,6327.0
2023-05-23 14:10:00,444.73,444.96,444.4,444.96,4540.0,428.0203,428.2417,427.7027,428.2417,4540.0
2023-05-23 14:20:00,444.84,444.84,443.73,444.3,4820.0,428.1262,428.1262,427.0579,427.6065,4820.0
2023-05-23 14:30:00,444.08,444.93,444.08,444.31,4126.0,427.3947,428.2128,427.3947,427.6161,4126.0
2023-05-23 14:40:00,444.2,445.15,443.93,445.0,5843.0,427.5102,428.4245,427.2504,428.2802,5843.0
2023-05-23 14:50:00,444.9,444.9,444.0,444.04,7008.0,428.1839,428.1839,427.3178,427.3562,7008.0
2023-05-23 15:00:00,444.16,444.74,443.83,444.74,4612.0,427.4717,428.0299,427.1541,428.0299,4612.0
2023-05-23 15:10:00,444.67,444.97,443.78,443.78,4627.0,427.9626,428.2513,427.106,427.106,4627.0
2023-05-23 15:20:00,443.8,444.47,443.62,444.38,4940.0,427.1253,427.7701,426.952,427.6835,4940.0
2023-05-23 15:30:00,444.48,444.65,444.31,444.47,8907.0,427.7797,427.9433,427.6161,427.7701,8907.0
2023-05-23 15:40:00,444.36,444.7,443.97,444.69,6097.0,427.6642,427.9914,427.2889,427.9818,6097.0
2023-05-23 15:50:00,444.83,444.86,443.03,443.09,42128.0,428.1166,428.1454,426.3842,426.4419,42128.0
2023-05-24 09:30:00,443.03,443.03,441.44,442.27,10313.0,426.3842,426.3842,424.8539,425.6528,10313.0
2023-05-24 09:40:00,442.57,443.64,442.57,442.74,8071.0,425.9415,426.9713,425.9415,426.1051,8071.0
2023-05-24 09:50:00,442.74,443.34,442.74,443.1,2043.0,426.1051,426.6825,426.1051,426.4516,2043.0
2023-05-24 10:00:00,442.85,444.15,442.85,444.12,4606.0,426.211,427.4621,426.211,427.4332,4606.0
2023-05-24 10:10:00,444.2,444.68,443.98,444.23,8582.0,427.5102,427.9722,427.2985,427.5391,8582.0
2023-05-24 10:20:00,444.06,445.37,443.98,445.22,5654.0,427.3755,428.6363,427.2985,428.4919,5654.0
2023-05-24 10:30:00,445.41,445.66,445.1,445.55,4326.0,428.6748,428.9154,428.3764,428.8095,4326.0
2023-05-24 10:40:00,445.9,446.35,445.09,445.29,4805.0,429.1464,429.5795,428.3668,428.5593,4805.0
2023-05-24 10:50:00,445.29,445.29,444.36,444.36,1596.0,428.5593,428.5593,427.6642,427.6642,1596.0
2023-05-24 11:00:00,444.77,445.25,444.35,444.5,4559.0,428.0588,428.5208,427.6546,427.799,4559.0
2023-05-24 11:10:00,444.37,445.2,443.98,444.92,8662.0,427.6738,428.4727,427.2985,428.2032,8662.0
2023-05-24 11:20:00,444.9,445.13,444.06,444.06,6044.0,428.1839,428.4053,427.3755,427.3755,6044.0
2023-05-24 11:30:00,444.09,444.09,443.14,443.25,2974.0,427.4044,427.4044,426.4901,426.5959,2974.0
2023-05-24 11:40:00,443.54,444.0,442.92,444.0,4807.0,426.875,427.3178,426.2783,427.3178,4807.0
2023-05-24 11:50:00,444.06,444.06,442.8,442.8,2046.0,427.3755,427.3755,426.1628,426.1628,2046.0
2023-05-24 12:00:00,442.6,443.06,442.59,442.88,1502.0,425.9704,426.4131,425.9607,426.2398,1502.0
2023-05-24 12:10:00,442.66,442.75,442.44,442.61,3383.0,426.0281,426.1147,425.8164,425.98,3383.0
2023-05-24 12:20:00,442.59,442.99,442.16,442.16,1533.0,425.9607,426.3457,425.5469,425.5469,1533.0
2023-05-24 12:30:00,442.16,442.72,442.15,442.65,3290.0,425.5469,426.0858,425.5373,426.0185,3290.0
2023-05-24 12:40:00,442.94,443.27,442.94,443.18,2901.0,426.2976,426.6152,426.2976,426.5286,2901.0
2023-05-24 12:50:00,443.25,443.68,443.24,443.68,1600.0,426.5959,427.0098,426.5863,427.0098,1600.0
2023-05-24 13:00:00,443.65,443.76,443.21,443.21,5008.0,426.9809,427.0868,426.5574,426.5574,5008.0
2023-05-24 13:10:00,443.29,443.7,443.1,443.7,3375.0,426.6344,427.029,426.4516,427.029,3375.0
2023-05-24 13:20:00,443.68,444.0,443.4,443.55,7400.0,427.0098,427.3178,426.7403,426.8847,7400.0
2023-05-24 13:30:00,443.9,444.74,443.83,444.59,6134.0,427.2215,428.0299,427.1541,427.8856,6134.0
2023-05-24 13:40:00,444.61,444.84,444.4,444.56,6734.0,427.9048,428.1262,427.7027,427.8567,6734.0
2023-05-24 13:50:00,444.64,445.09,444.54,444.54,1867.0,427.9337,428.3668,427.8375,427.8375,1867.0
2023-05-24 14:00:00,444.74,444.74,443.81,443.81,2474.0,428.0299,428.0299,427.1349,427.1349,2474.0
2023-05-24 14:10:00,443.73,443.73,443.07,443.3,3261.0,427.0579,427.0579,426.4227,426.6441,3261.0
2023-05-24 14:20:00,443.23,443.52,442.38,442.87,5217.0,426.5767,426.8558,425.7586,426.2302,5217.0
2023-05-24 14:30:00,442.78,443.4,442.76,443.33,2895.0,426.1436,426.7403,426.1243,426.6729,2895.0
2023-05-24 14:40:00,443.27,443.27,442.33,442.34,3122.0,426.6152,426.6152,425.7105,425.7201,3122.0
2023-05-24 14:50:00,442.56,442.61,442.16,442.43,2870.0,425.9319,425.98,425.5469,425.8067,2870.0
2023-05-24 15:00:00,442.5,443.34,442.5,442.77,4532.0,425.8741,426.6825,425.8741,426.134,4532.0
2023-05-24 15:10:00,442.74,443.63,442.71,443.6,4289.0,426.1051,426.9617,426.0762,426.9328,4289.0
2023-05-24 15:20:00,443.62,443.81,443.2,443.2,3871.0,426.952,427.1349,426.5478,426.5478,3871.0
2023-05-24 15:30:00,443.11,443.85,442.71,442.93,6389.0,426.4612,427.1734,426.0762,426.288,6389.0
2023-05-24 15:40:00,442.98,442.98,442.27,442.61,8201.0,426.3361,426.3361,425.6528,425.98,8201.0
2023-05-24 15:50:00,442.65,442.92,441.38,441.45,24722.0,426.0185,426.2783,424.7962,424.8636,24722.0
2023-05-25 09:30:00,438.33,439.95,436.02,436.5,13023.0,421.8608,423.4199,419.6376,420.0995,13023.0
2023-05-25 09:40:00,436.01,437.78,434.34,434.34,17057.0,419.628,421.3315,418.0207,418.0207,17057.0
2023-05-25 09:50:00,434.25,434.78,432.97,434.36,12850.0,417.9341,418.4442,416.7022,418.04,12850.0
2023-05-25 10:00:00,434.32,434.76,432.6,432.72,14463.0,418.0015,418.4249,416.3461,416.4616,14463.0
2023-05-25 10:10:00,432.57,432.57,431.16,432.15,22526.0,416.3172,416.3172,414.9602,415.913,22526.0
2023-05-25 10:20:00,431.95,432.56,431.54,431.62,7248.0,415.7205,416.3076,415.3259,415.4029,7248.0
2023-05-25 10:30:00,431.34,431.77,429.1,431.77,19617.0,415.1334,415.5473,412.9776,415.5473,19617.0
2023-05-25 10:40:00,431.79,432.68,430.63,430.63,6574.0,415.5665,416.4231,414.4501,414.4501,6574.0
2023-05-25 10:50:00,430.92,431.22,430.42,430.84,6430.0,414.7292,415.0179,414.248,414.6522,6430.0
2023-05-25 11:00:00,430.9,431.56,430.89,431.31,6776.0,414.71,415.3452,414.7003,415.1045,6776.0
2023-05-25 11:10:00,431.52,432.52,431.47,431.87,13258.0,415.3067,416.2691,415.2585,415.6435,13258.0
2023-05-25 11:20:00,432.1,432.41,431.74,432.24,7490.0,415.8649,416.1632,415.5184,415.9996,7490.0
2023-05-25 11:30:00,432.35,432.37,431.51,431.69,6553.0,416.1055,416.1247,415.297,415.4703,6553.0
2023-05-25 11:40:00,431.56,432.0,429.91,429.96,8036.0,415.3452,415.7686,413.7571,413.8053,8036.0
2023-05-25 11:50:00,429.79,430.26,429.54,429.6,8714.0,413.6417,414.094,413.4011,413.4588,8714.0
2023-05-25 12:00:00,429.6,430.55,429.6,429.79,13198.0,413.4588,414.3731,413.4588,413.6417,13198.0
2023-05-25 12:10:00,430.05,431.27,429.88,431.25,7598.0,413.8919,415.0661,413.7283,415.0468,7598.0
2023-05-25 12:20:00,431.02,431.53,430.66,431.03,8128.0,414.8254,415.3163,414.479,414.8351,8128.0
2023-05-25 12:30:00,431.08,431.68,430.94,431.02,7854.0,414.8832,415.4606,414.7484,414.8254,7854.0
2023-05-25 12:40:00,430.85,431.41,430.85,431.36,9117.0,414.6618,415.2008,414.6618,415.1527,9117.0
2023-05-25 12:50:00,431.35,431.95,431.29,431.53,10420.0,415.143,415.7205,415.0853,415.3163,10420.0
2023-05-25 13:00:00,431.77,431.77,430.92,431.45,4010.0,415.5473,415.5473,414.7292,415.2393,4010.0
2023-05-25 13:10:00,431.65,432.35,431.56,432.34,5675.0,415.4318,416.1055,415.3452,416.0958,5675.0
2023-05-25 13:20:00,432.17,433.26,432.16,433.26,7138.0,415.9322,416.9813,415.9226,416.9813,7138.0
2023-05-25 13:30:00,433.0,434.14,433.0,434.02,30095.0,416.731,417.8282,416.731,417.7127,30095.0
2023-05-25 13:40:00,434.1,435.02,433.95,435.02,17167.0,417.7897,418.6752,417.6454,418.6752,17167.0
2023-05-25 13:50:00,435.01,435.01,434.13,434.84,11730.0,418.6655,418.6655,417.8186,418.5019,11730.0
2023-05-25 14:00:00,435.41,435.97,434.19,434.37,6520.0,419.0505,419.5895,417.8763,418.0496,6520.0
2023-05-25 14:10:00,434.39,434.61,433.63,434.13,8839.0,418.0688,418.2806,417.3374,417.8186,8839.0
2023-05-25 14:20:00,434.36,434.87,434.34,434.55,6151.0,418.04,418.5308,418.0207,418.2228,6151.0
2023-05-25 14:30:00,434.57,434.67,433.64,433.64,7814.0,418.2421,418.3383,417.347,417.347,7814.0
2023-05-25 14:40:00,433.41,433.83,433.18,433.29,4770.0,417.1256,417.5299,416.9043,417.0102,4770.0
2023-05-25 14:50:00,433.15,433.74,433.02,433.74,4474.0,416.8754,417.4432,416.7503,417.4432,4474.0
2023-05-25 15:00:00,433.91,434.4,433.5,433.62,7716.0,417.6069,418.0784,417.2123,417.3278,7716.0
2023-05-25 15:10:00,433.67,433.99,433.15,433.15,5965.0,417.3759,417.6839,416.8754,416.8754,5965.0
2023-05-25 15:20:00,433.11,434.45,432.99,434.07,5840.0,416.8369,418.1266,416.7214,417.7608,5840.0
2023-05-25 15:30:00,434.08,435.25,434.07,435.2,9809.0,417.7705,418.8965,417.7608,418.8484,9809.0
2023-05-25 15:40:00,435.2,435.83,434.92,435.16,21361.0,418.8484,419.4547,418.5789,418.8099,21361.0
2023-05-25 15:50:00,435.07,435.29,433.29,433.52,37228.0,418.7233,418.935,417.0102,417.2315,37228.0
2023-05-26 09:30:00,432.62,436.68,432.62,436.51,19003.0,418.1417,422.0658,418.1417,421.9015,19003.0
2023-05-26 09:40:00,436.51,441.32,436.51,439.5,19533.0,421.9015,426.5505,421.9015,424.7914,19533.0
2023-05-26 09:50:00,439.08,440.74,438.39,438.73,10849.0,424.3855,425.9899,423.7186,424.0472,10849.0
2023-05-26 10:00:00,438.85,440.2,438.04,440.19,13138.0,424.1632,425.468,423.3803,425.4583,13138.0
2023-05-26 10:10:00,439.94,440.52,439.38,440.37,4807.0,425.2167,425.7773,424.6754,425.6323,4807.0
2023-05-26 10:20:00,440.55,441.23,440.21,441.15,5515.0,425.8063,426.4635,425.4777,426.3862,5515.0
2023-05-26 10:30:00,441.26,441.51,440.83,441.27,7113.0,426.4925,426.7341,426.0769,426.5022,7113.0
2023-05-26 10:40:00,441.44,441.46,439.69,439.85,8002.0,426.6665,426.6858,424.9751,425.1297,8002.0
2023-05-26 10:50:00,440.04,440.11,439.17,439.79,4865.0,425.3133,425.381,424.4725,425.0717,4865.0
2023-05-26 11:00:00,439.81,440.25,439.32,439.65,6131.0,425.091,425.5163,424.6174,424.9364,6131.0
2023-05-26 11:10:00,439.15,439.51,437.89,437.89,30422.0,424.4531,424.8011,423.2353,423.2353,30422.0
2023-05-26 11:20:00,437.94,437.95,437.0,437.01,5616.0,423.2836,423.2933,422.3751,422.3847,5616.0
2023-05-26 11:30:00,436.84,436.9,435.94,435.94,3507.0,422.2204,422.2784,421.3506,421.3506,3507.0
2023-05-26 11:40:00,435.93,436.1,435.0,435.31,18724.0,421.3409,421.5052,420.442,420.7416,18724.0
2023-05-26 11:50:00,435.22,435.22,434.0,434.3,11480.0,420.6546,420.6546,419.4755,419.7654,11480.0
2023-05-26 12:00:00,434.41,435.47,434.25,435.29,6511.0,419.8718,420.8963,419.7171,420.7223,6511.0
2023-05-26 12:10:00,435.23,435.57,434.98,435.3,3594.0,420.6643,420.9929,420.4227,420.732,3594.0
2023-05-26 12:20:00,435.54,436.29,435.36,435.9,4519.0,420.9639,421.6888,420.79,421.3119,4519.0
2023-05-26 12:30:00,436.08,436.23,435.96,436.14,2240.0,421.4859,421.6308,421.3699,421.5439,2240.0
2023-05-26 12:40:00,436.31,436.31,435.0,435.29,3861.0,421.7082,421.7082,420.442,420.7223,3861.0
2023-05-26 12:50:00,435.2,435.77,435.2,435.35,4700.0,420.6353,421.1862,420.6353,420.7803,4700.0
2023-05-26 13:00:00,435.49,436.2,435.49,436.2,2588.0,420.9156,421.6019,420.9156,421.6019,2588.0
2023-05-26 13:10:00,436.19,436.36,435.48,435.87,5020.0,421.5922,421.7565,420.9059,421.2829,5020.0
2023-05-26 13:20:00,435.84,436.39,435.77,436.0,4310.0,421.2539,421.7855,421.1862,421.4085,4310.0
2023-05-26 13:30:00,436.1,436.62,435.86,436.16,2659.0,421.5052,422.0078,421.2732,421.5632,2659.0
2023-05-26 13:40:00,436.16,436.33,436.06,436.29,2716.0,421.5632,421.7275,421.4665,421.6888,2716.0
2023-05-26 13:50:00,436.15,436.51,436.14,436.37,2612.0,421.5535,421.9015,421.5439,421.7662,2612.0
2023-05-26 14:00:00,436.71,436.71,435.87,435.92,3746.0,422.0948,422.0948,421.2829,421.3312,3746.0
2023-05-26 14:10:00,435.98,436.14,435.7,436.14,3852.0,421.3892,421.5439,421.1186,421.5439,3852.0
2023-05-26 14:20:00,436.13,436.89,436.12,436.74,8193.0,421.5342,422.2688,421.5245,422.1238,8193.0
2023-05-26 14:30:00,436.68,437.88,436.68,437.8,4128.0,422.0658,423.2256,422.0658,423.1483,4128.0
2023-05-26 14:40:00,437.71,438.22,437.66,437.89,9480.0,423.0613,423.5542,423.013,423.2353,9480.0
2023-05-26 14:50:00,437.81,438.17,437.47,438.17,3906.0,423.158,423.5059,422.8293,423.5059,3906.0
2023-05-26 15:00:00,438.31,439.41,438.16,439.17,11528.0,423.6412,424.7044,423.4963,424.4725,11528.0
2023-05-26 15:10:00,439.26,439.39,438.54,439.39,9602.0,424.5594,424.6851,423.8635,424.6851,9602.0
2023-05-26 15:20:00,439.39,439.83,439.1,439.83,8781.0,424.6851,425.1104,424.4048,425.1104,8781.0
2023-05-26 15:30:00,439.81,439.9,438.28,438.54,23864.0,425.091,425.178,423.6122,423.8635,23864.0
2023-05-26 15:40:00,438.46,438.71,438.12,438.36,11673.0,423.7862,424.0279,423.4576,423.6896,11673.0
2023-05-26 15:50:00,438.25,439.34,437.63,438.32,47432.0,423.5832,424.6368,422.984,423.6509,47432.0
2023-05-30 09:30:00,434.89,437.0,432.33,434.88,27285.0,420.3357,422.3751,417.8614,420.326,27285.0
2023-05-30 09:40:00,434.91,437.0,434.23,437.0,15293.0,420.355,422.3751,419.6978,422.3751,15293.0
2023-05-30 09:50:00,436.81,440.61,436.81,440.25,17652.0,422.1914,425.8643,422.1914,425.5163,17652.0
2023-05-30 10:00:00,440.25,441.12,438.57,439.71,22632.0,425.5163,426.3572,423.8925,424.9944,22632.0
2023-05-30 10:10:00,439.93,440.03,437.88,439.97,8205.0,425.207,425.3037,423.2256,425.2457,8205.0
2023-05-30 10:20:00,439.98,439.99,438.0,438.0,7664.0,425.2553,425.265,423.3416,423.3416,7664.0
2023-05-30 10:30:00,438.41,438.67,437.06,437.81,4212.0,423.7379,423.9892,422.4331,423.158,4212.0
2023-05-30 10:40:00,437.95,438.98,437.4,437.46,5853.0,423.2933,424.2888,422.7617,422.8197,5853.0
2023-05-30 10:50:00,437.47,438.09,437.47,437.96,8709.0,422.8293,423.4286,422.8293,423.303,8709.0
2023-05-30 11:00:00,437.87,438.23,437.69,438.14,7806.0,423.216,423.5639,423.042,423.4769,7806.0
2023-05-30 11:10:00,437.96,438.32,437.08,437.61,7276.0,423.303,423.6509,422.4524,422.9647,7276.0
2023-05-30 11:20:00,437.57,438.44,437.19,438.37,7051.0,422.926,423.7669,422.5587,423.6992,7051.0
2023-05-30 11:30:00,438.52,438.59,437.87,438.49,4838.0,423.8442,423.9119,423.216,423.8152,4838.0
2023-05-30 11:40:00,438.03,438.23,437.28,438.0,8235.0,423.3706,423.5639,422.6457,423.3416,8235.0
2023-05-30 11:50:00,437.69,438.37,437.09,438.37,12912.0,423.042,423.6992,422.4621,423.6992,12912.0
2023-05-30 12:00:00,438.09,438.33,437.17,437.18,2950.0,423.4286,423.6606,422.5394,422.5491,2950.0
2023-05-30 12:10:00,436.97,437.77,436.81,436.99,4182.0,422.3461,423.1193,422.1914,422.3654,4182.0
2023-05-30 12:20:00,437.02,437.04,435.79,436.18,12094.0,422.3944,422.4137,421.2056,421.5825,12094.0
2023-05-30 12:30:00,436.0,436.38,435.95,436.16,16087.0,421.4085,421.7758,421.3602,421.5632,16087.0
2023-05-30 12:40:00,436.09,436.38,436.03,436.03,9996.0,421.4955,421.7758,421.4375,421.4375,9996.0
2023-05-30 12:50:00,436.1,437.23,436.01,436.92,5417.0,421.5052,422.5974,421.4182,422.2978,5417.0
2023-05-30 13:00:00,436.71,436.83,436.48,436.53,3771.0,422.0948,422.2108,421.8725,421.9208,3771.0
2023-05-30 13:10:00,436.46,437.73,436.41,437.73,10124.0,421.8532,423.0806,421.8048,423.0806,10124.0
2023-05-30 13:20:00,438.03,438.13,437.65,437.75,9733.0,423.3706,423.4673,423.0033,423.1,9733.0
2023-05-30 13:30:00,437.69,438.88,437.48,438.88,10640.0,423.042,424.1922,422.839,424.1922,10640.0
2023-05-30 13:40:00,438.74,439.27,438.26,438.43,6973.0,424.0568,424.5691,423.5929,423.7572,6973.0
2023-05-30 13:50:00,438.62,438.63,437.52,437.64,5004.0,423.9409,423.9505,422.8777,422.9937,5004.0
2023-05-30 14:00:00,437.64,437.94,436.73,437.07,7049.0,422.9937,423.2836,422.1141,422.4427,7049.0
2023-05-30 14:10:00,437.1,438.05,436.97,438.02,7763.0,422.4717,423.3899,422.3461,423.3609,7763.0
2023-05-30 14:20:00,438.1,438.85,437.96,438.04,13378.0,423.4383,424.1632,423.303,423.3803,13378.0
2023-05-30 14:30:00,438.08,438.12,437.15,437.43,7671.0,423.4189,423.4576,422.5201,422.7907,7671.0
2023-05-30 14:40:00,437.47,438.49,437.36,437.58,8013.0,422.8293,423.8152,422.723,422.9357,8013.0
2023-05-30 14:50:00,437.41,437.89,436.61,437.59,20472.0,422.7714,423.2353,421.9981,422.9453,20472.0
2023-05-30 15:00:00,437.69,438.12,437.26,437.67,6648.0,423.042,423.4576,422.6264,423.0227,6648.0
2023-05-30 15:10:00,437.53,437.6,436.63,437.4,4588.0,422.8873,422.955,422.0175,422.7617,4588.0
2023-05-30 15:20:00,437.41,437.67,437.13,437.63,5609.0,422.7714,423.0227,422.5007,422.984,5609.0
2023-05-30 15:30:00,437.66,438.33,437.66,438.05,6400.0,423.013,423.6606,423.013,423.3899,6400.0
2023-05-30 15:40:00,438.05,438.44,437.85,438.35,6174.0,423.3899,423.7669,423.1966,423.6799,6174.0
2023-05-30 15:50:00,438.25,438.97,437.98,438.24,42750.0,423.5832,424.2791,423.3223,423.5736,42750.0
2023-05-31 09:30:00,437.81,440.39,437.48,437.99,25330.0,423.158,425.6516,422.839,423.3319,25330.0
2023-05-31 09:40:00,438.33,439.41,438.15,439.3,7565.0,423.6606,424.7044,423.4866,424.5981,7565.0
2023-05-31 09:50:00,439.04,440.44,438.52,440.07,8197.0,424.3468,425.7,423.8442,425.3423,8197.0
2023-05-31 10:00:00,439.65,441.36,439.65,441.36,7606.0,424.9364,426.5892,424.9364,426.5892,7606.0
2023-05-31 10:10:00,441.16,441.31,440.09,441.31,5307.0,426.3959,426.5408,425.3617,426.5408,5307.0
2023-05-31 10:20:00,440.8,441.12,439.68,440.05,6847.0,426.0479,426.3572,424.9654,425.323,6847.0
2023-05-31 10:30:00,439.68,439.91,438.42,438.42,8524.0,424.9654,425.1877,423.7476,423.7476,8524.0
2023-05-31 10:40:00,438.92,439.03,437.06,437.22,21301.0,424.2308,424.3371,422.4331,422.5877,21301.0
2023-05-31 10:50:00,437.51,437.95,437.17,437.23,17553.0,422.868,423.2933,422.5394,422.5974,17553.0
2023-05-31 11:00:00,437.22,437.87,437.11,437.41,8443.0,422.5877,423.216,422.4814,422.7714,8443.0
2023-05-31 11:10:00,437.39,437.76,436.43,436.55,7869.0,422.752,423.1096,421.8242,421.9401,7869.0
2023-05-31 11:20:00,436.58,437.61,436.14,436.46,6986.0,421.9691,422.9647,421.5439,421.8532,6986.0
2023-05-31 11:30:00,436.39,436.57,435.9,436.05,4001.0,421.7855,421.9595,421.3119,421.4569,4001.0
2023-05-31 11:40:00,435.85,436.1,435.43,435.43,4121.0,421.2636,421.5052,420.8576,420.8576,4121.0
2023-05-31 11:50:00,435.62,435.97,435.08,435.75,2000.0,421.0413,421.3795,420.5193,421.1669,2000.0
2023-05-31 12:00:00,436.24,436.73,436.01,436.06,7765.0,421.6405,422.1141,421.4182,421.4665,7765.0
2023-05-31 12:10:00,436.26,436.83,435.65,436.31,6603.0,421.6598,422.2108,421.0703,421.7082,6603.0
2023-05-31 12:20:00,436.18,436.88,435.84,436.54,4331.0,421.5825,422.2591,421.2539,421.9305,4331.0
2023-05-31 12:30:00,436.53,437.13,436.51,436.52,2574.0,421.9208,422.5007,421.9015,421.9111,2574.0
2023-05-31 12:40:00,436.75,437.05,436.69,436.8,6984.0,422.1334,422.4234,422.0755,422.1818,6984.0
2023-05-31 12:50:00,436.53,436.66,435.69,436.26,2802.0,421.9208,422.0465,421.1089,421.6598,2802.0
2023-05-31 13:00:00,436.26,436.67,436.26,436.66,3609.0,421.6598,422.0561,421.6598,422.0465,3609.0
2023-05-31 13:10:00,436.53,437.01,436.07,436.07,6210.0,421.9208,422.3847,421.4762,421.4762,6210.0
2023-05-31 13:20:00,436.06,436.2,435.03,435.12,4151.0,421.4665,421.6019,420.471,420.558,4151.0
2023-05-31 13:30:00,435.32,435.58,434.62,434.94,4109.0,420.7513,421.0026,420.0747,420.384,4109.0
2023-05-31 13:40:00,435.39,435.84,435.1,435.24,4851.0,420.819,421.2539,420.5387,420.674,4851.0
2023-05-31 13:50:00,435.15,436.61,435.15,436.24,5412.0,420.587,421.9981,420.587,421.6405,5412.0
2023-05-31 14:00:00,436.45,436.53,435.42,435.44,6184.0,421.8435,421.9208,420.848,420.8673,6184.0
2023-05-31 14:10:00,435.46,435.9,435.26,435.63,6674.0,420.8866,421.3119,420.6933,421.0509,6674.0
2023-05-31 14:20:00,435.85,436.62,435.46,435.89,14120.0,421.2636,422.0078,420.8866,421.3022,14120.0
2023-05-31 14:30:00,435.67,435.73,435.27,435.73,4170.0,421.0896,421.1476,420.703,421.1476,4170.0
2023-05-31 14:40:00,435.73,435.97,435.34,435.34,7004.0,421.1476,421.3795,420.7706,420.7706,7004.0
2023-05-31 14:50:00,435.5,436.25,435.03,435.78,20010.0,420.9253,421.6502,420.471,421.1959,20010.0
2023-05-31 15:00:00,436.0,436.3,435.78,435.97,6400.0,421.4085,421.6985,421.1959,421.3795,6400.0
2023-05-31 15:10:00,435.97,436.18,435.73,435.89,10316.0,421.3795,421.5825,421.1476,421.3022,10316.0
2023-05-31 15:20:00,435.94,436.18,435.72,435.73,15692.0,421.3506,421.5825,421.1379,421.1476,15692.0
2023-05-31 15:30:00,435.64,436.02,435.41,435.48,21497.0,421.0606,421.4279,420.8383,420.9059,21497.0
2023-05-31 15:40:00,435.58,436.15,435.2,435.57,28381.0,421.0026,421.5535,420.6353,420.9929,28381.0
2023-05-31 15:50:00,435.62,436.57,434.83,435.5,94913.0,421.0413,421.9595,420.2777,420.9253,94913.0
2023-06-01 09:30:00,436.77,436.77,435.33,436.18,11766.0,422.1528,422.1528,420.761,421.5825,11766.0
2023-06-01 09:40:00,435.5,436.81,434.99,436.02,8429.0,420.9253,422.1914,420.4323,421.4279,8429.0
2023-06-01 09:50:00,435.71,436.02,434.01,434.86,6912.0,421.1283,421.4279,419.4851,420.3067,6912.0
2023-06-01 10:00:00,434.91,435.02,433.83,434.2,15745.0,420.355,420.4613,419.3112,419.6688,15745.0
2023-06-01 10:10:00,434.46,435.44,433.91,434.28,10065.0,419.9201,420.8673,419.3885,419.7461,10065.0
2023-06-01 10:20:00,434.02,435.5,433.53,434.28,15075.0,419.4948,420.9253,419.0212,419.7461,15075.0
2023-06-01 10:30:00,434.13,435.29,433.78,434.99,5803.0,419.6011,420.7223,419.2628,420.4323,5803.0
2023-06-01 10:40:00,435.0,435.07,434.14,434.46,4747.0,420.442,420.5097,419.6108,419.9201,4747.0
2023-06-01 10:50:00,434.49,435.65,434.4,435.38,11700.0,419.9491,421.0703,419.8621,420.8093,11700.0
2023-06-01 11:00:00,435.47,436.33,435.41,436.16,11934.0,420.8963,421.7275,420.8383,421.5632,11934.0
2023-06-01 11:10:00,436.25,436.28,435.38,435.74,7832.0,421.6502,421.6792,420.8093,421.1572,7832.0
2023-06-01 11:20:00,436.05,437.6,435.61,437.6,62453.0,421.4569,422.955,421.0316,422.955,62453.0
2023-06-01 11:30:00,437.6,438.39,437.24,437.74,9495.0,422.955,423.7186,422.607,423.0903,9495.0
2023-06-01 11:40:00,437.61,437.73,437.0,437.44,3606.0,422.9647,423.0806,422.3751,422.8004,3606.0
2023-06-01 11:50:00,437.45,437.69,436.93,437.05,5227.0,422.81,423.042,422.3074,422.4234,5227.0
2023-06-01 12:00:00,437.05,437.71,436.94,437.4,5213.0,422.4234,423.0613,422.3171,422.7617,5213.0
2023-06-01 12:10:00,437.39,437.51,436.23,436.27,32365.0,422.752,422.868,421.6308,421.6695,32365.0
2023-06-01 12:20:00,436.32,437.16,436.02,436.67,31796.0,421.7178,422.5297,421.4279,422.0561,31796.0
2023-06-01 12:30:00,437.69,437.69,436.5,436.68,2937.0,423.042,423.042,421.8918,422.0658,2937.0
2023-06-01 12:40:00,436.47,436.6,435.8,436.0,4744.0,421.8628,421.9885,421.2152,421.4085,4744.0
2023-06-01 12:50:00,436.16,436.59,435.97,436.37,7002.0,421.5632,421.9788,421.3795,421.7662,7002.0
2023-06-01 13:00:00,436.55,437.13,436.45,436.49,8919.0,421.9401,422.5007,421.8435,421.8821,8919.0
2023-06-01 13:10:00,436.69,437.07,436.68,436.69,3389.0,422.0755,422.4427,422.0658,422.0755,3389.0
2023-06-01 13:20:00,436.64,436.85,436.37,436.45,6502.0,422.0271,422.2301,421.7662,421.8435,6502.0
2023-06-01 13:30:00,436.54,436.81,436.4,436.71,3067.0,421.9305,422.1914,421.7952,422.0948,3067.0
2023-06-01 13:40:00,436.5,436.97,436.32,436.77,6580.0,421.8918,422.3461,421.7178,422.1528,6580.0
2023-06-01 13:50:00,436.99,437.73,436.78,437.73,2498.0,422.3654,423.0806,422.1624,423.0806,2498.0
2023-06-01 14:00:00,437.54,437.83,437.38,437.65,2159.0,422.897,423.1773,422.7424,423.0033,2159.0
2023-06-01 14:10:00,437.49,437.75,436.9,437.55,9079.0,422.8487,423.1,422.2784,422.9067,9079.0
2023-06-01 14:20:00,437.56,437.56,437.09,437.09,3316.0,422.9163,422.9163,422.4621,422.4621,3316.0
2023-06-01 14:30:00,437.16,437.36,436.97,437.0,2616.0,422.5297,422.723,422.3461,422.3751,2616.0
2023-06-01 14:40:00,436.94,437.67,436.94,437.62,3351.0,422.3171,423.0227,422.3171,422.9743,3351.0
2023-06-01 14:50:00,437.61,438.08,437.56,438.08,5028.0,422.9647,423.4189,422.9163,423.4189,5028.0
2023-06-01 15:00:00,437.84,439.04,437.84,438.84,7368.0,423.187,424.3468,423.187,424.1535,7368.0
2023-06-01 15:10:00,438.86,438.99,438.61,438.85,2391.0,424.1728,424.2985,423.9312,424.1632,2391.0
2023-06-01 15:20:00,438.8,439.23,438.77,438.82,3652.0,424.1148,424.5304,424.0858,424.1342,3652.0
2023-06-01 15:30:00,438.87,438.89,437.74,437.87,5872.0,424.1825,424.2018,423.0903,423.216,5872.0
2023-06-01 15:40:00,437.87,438.08,437.38,438.07,10586.0,423.216,423.4189,422.7424,423.4093,10586.0
2023-06-01 15:50:00,438.16,438.58,437.46,438.56,42014.0,423.4963,423.9022,422.8197,423.8829,42014.0
2023-06-02 09:30:00,441.92,442.6,439.41,439.42,29933.0,427.1304,427.7877,424.7044,424.7141,29933.0
2023-06-02 09:40:00,439.79,441.0,438.74,439.49,12636.0,425.0717,426.2412,424.0568,424.7817,12636.0
2023-06-02 09:50:00,440.22,440.98,439.73,440.71,9779.0,425.4873,426.2219,425.0137,425.9609,9779.0
2023-06-02 10:00:00,440.69,441.42,440.31,440.64,9196.0,425.9416,426.6472,425.5743,425.8933,9196.0
2023-06-02 10:10:00,440.97,441.27,440.62,441.17,21982.0,426.2122,426.5022,425.8739,426.4055,21982.0
2023-06-02 10:20:00,441.15,443.33,440.7,443.21,22992.0,426.3862,428.4932,425.9513,428.3773,22992.0
2023-06-02 10:30:00,443.21,443.9,442.71,443.68,17200.0,428.3773,429.0442,427.894,428.8315,17200.0
2023-06-02 10:40:00,443.68,443.68,442.77,443.46,28677.0,428.8315,428.8315,427.952,428.6189,28677.0
2023-06-02 10:50:00,443.46,443.64,441.37,442.0,17318.0,428.6189,428.7929,426.5988,427.2077,17318.0
2023-06-02 11:00:00,442.19,443.8,442.19,442.71,11651.0,427.3914,428.9475,427.3914,427.894,11651.0
2023-06-02 11:10:00,443.29,445.0,443.29,444.93,21602.0,428.4546,430.1073,428.4546,430.0397,21602.0
2023-06-02 11:20:00,444.53,446.48,444.53,446.47,27064.0,429.6531,431.5378,429.6531,431.5281,27064.0
2023-06-02 11:30:00,446.25,447.13,444.64,444.85,15853.0,431.3155,432.1661,429.7594,429.9624,15853.0
2023-06-02 11:40:00,444.83,445.0,443.65,444.23,6631.0,429.943,430.1073,428.8025,429.3631,6631.0
2023-06-02 11:50:00,444.36,444.56,443.88,444.05,6742.0,429.4888,429.6821,429.0248,429.1891,6742.0
2023-06-02 12:00:00,444.35,444.75,443.76,443.76,8505.0,429.4791,429.8657,428.9088,428.9088,8505.0
2023-06-02 12:10:00,443.91,443.91,443.12,443.58,8322.0,429.0538,429.0538,428.2903,428.7349,8322.0
2023-06-02 12:20:00,443.52,445.22,443.31,445.22,9559.0,428.6769,430.32,428.4739,430.32,9559.0
2023-06-02 12:30:00,445.23,445.23,444.34,444.66,6618.0,430.3296,430.3296,429.4694,429.7787,6618.0
2023-06-02 12:40:00,444.79,445.09,444.42,444.63,10330.0,429.9044,430.1943,429.5468,429.7497,10330.0
2023-06-02 12:50:00,444.63,445.09,444.59,444.61,4107.0,429.7497,430.1943,429.7111,429.7304,4107.0
2023-06-02 13:00:00,444.58,444.85,443.87,443.88,6108.0,429.7014,429.9624,429.0152,429.0248,6108.0
2023-06-02 13:10:00,443.86,444.22,443.12,444.22,5278.0,429.0055,429.3534,428.2903,429.3534,5278.0
2023-06-02 13:20:00,444.79,444.79,444.26,444.55,6403.0,429.9044,429.9044,429.3921,429.6724,6403.0
2023-06-02 13:30:00,444.62,445.47,444.55,445.07,8048.0,429.7401,430.5616,429.6724,430.175,8048.0
2023-06-02 13:40:00,445.06,445.1,444.29,444.76,6173.0,430.1653,430.204,429.4211,429.8754,6173.0
2023-06-02 13:50:00,444.77,445.64,444.72,445.02,7571.0,429.885,430.7259,429.8367,430.1267,7571.0
2023-06-02 14:00:00,445.0,445.09,444.06,444.19,5108.0,430.1073,430.1943,429.1988,429.3245,5108.0
2023-06-02 14:10:00,444.0,444.75,443.93,444.58,4642.0,429.1408,429.8657,429.0732,429.7014,4642.0
2023-06-02 14:20:00,444.73,445.2,444.66,444.88,4780.0,429.8464,430.3007,429.7787,429.9914,4780.0
2023-06-02 14:30:00,444.99,445.31,444.88,445.25,5232.0,430.0977,430.407,429.9914,430.349,5232.0
2023-06-02 14:40:00,445.27,445.48,444.87,445.4,7061.0,430.3683,430.5713,429.9817,430.494,7061.0
2023-06-02 14:50:00,445.4,445.48,444.83,445.17,7096.0,430.494,430.5713,429.943,430.2717,7096.0
2023-06-02 15:00:00,445.32,446.03,445.32,445.53,8416.0,430.4166,431.1029,430.4166,430.6196,8416.0
2023-06-02 15:10:00,445.58,445.71,444.93,444.99,10822.0,430.6679,430.7936,430.0397,430.0977,10822.0
2023-06-02 15:20:00,444.93,444.95,444.36,444.83,8739.0,430.0397,430.059,429.4888,429.943,8739.0
2023-06-02 15:30:00,444.88,445.33,444.53,444.8,19519.0,429.9914,430.4263,429.6531,429.914,19519.0
2023-06-02 15:40:00,444.99,445.3,443.89,444.08,19476.0,430.0977,430.3973,429.0345,429.2181,19476.0
2023-06-02 15:50:00,443.96,444.86,443.54,443.82,68430.0,429.1022,429.972,428.6962,428.9668,68430.0
2023-06-05 09:30:00,446.99,446.99,445.73,445.89,13097.0,432.0307,432.0307,430.8129,430.9676,13097.0
2023-06-05 09:40:00,445.79,446.44,445.23,445.58,7776.0,430.8709,431.4992,430.3296,430.6679,7776.0
2023-06-05 09:50:00,445.59,446.23,445.13,445.85,4255.0,430.6776,431.2962,430.233,430.9289,4255.0
2023-06-05 10:00:00,446.0,446.06,443.62,443.9,6290.0,431.0739,431.1319,428.7735,429.0442,6290.0
2023-06-05 10:10:00,443.25,443.99,442.05,443.97,27985.0,428.4159,429.1311,427.2561,429.1118,27985.0
2023-06-05 10:20:00,443.94,445.21,443.13,444.69,9263.0,429.0828,430.3103,428.2999,429.8077,9263.0
2023-06-05 10:30:00,445.06,446.07,444.28,445.54,14760.0,430.1653,431.1415,429.4114,430.6293,14760.0
2023-06-05 10:40:00,445.13,445.64,444.17,445.64,4460.0,430.233,430.7259,429.3051,430.7259,4460.0
2023-06-05 10:50:00,445.64,446.55,445.32,445.56,6549.0,430.7259,431.6055,430.4166,430.6486,6549.0
2023-06-05 11:00:00,445.37,446.06,444.95,445.17,2773.0,430.465,431.1319,430.059,430.2717,2773.0
2023-06-05 11:10:00,445.36,445.43,444.44,444.79,5733.0,430.4553,430.523,429.5661,429.9044,5733.0
2023-06-05 11:20:00,444.94,445.09,444.62,445.04,4831.0,430.0494,430.1943,429.7401,430.146,4831.0
2023-06-05 11:30:00,445.04,445.45,444.77,445.31,5554.0,430.146,430.5423,429.885,430.407,5554.0
2023-06-05 11:40:00,445.14,445.53,445.02,445.36,4860.0,430.2427,430.6196,430.1267,430.4553,4860.0
2023-06-05 11:50:00,445.53,445.55,444.61,444.62,3587.0,430.6196,430.6389,429.7304,429.7401,3587.0
2023-06-05 12:00:00,444.64,444.97,443.96,444.7,6107.0,429.7594,430.0783,429.1022,429.8174,6107.0
2023-06-05 12:10:00,444.53,445.27,444.53,444.55,8170.0,429.6531,430.3683,429.6531,429.6724,8170.0
2023-06-05 12:20:00,444.55,444.9,444.46,444.7,5591.0,429.6724,430.0107,429.5854,429.8174,5591.0
2023-06-05 12:30:00,444.52,445.08,444.5,445.08,7783.0,429.6434,430.1847,429.6241,430.1847,7783.0
2023-06-05 12:40:00,444.82,445.54,444.82,445.4,2509.0,429.9334,430.6293,429.9334,430.494,2509.0
2023-06-05 12:50:00,445.4,445.4,444.5,444.9,9430.0,430.494,430.494,429.6241,430.0107,9430.0
2023-06-05 13:00:00,444.72,445.09,444.61,444.93,4440.0,429.8367,430.1943,429.7304,430.0397,4440.0
2023-06-05 13:10:00,444.7,444.94,444.49,444.94,3894.0,429.8174,430.0494,429.6144,430.0494,3894.0
2023-06-05 13:20:00,444.94,445.01,444.42,444.76,7842.0,430.0494,430.117,429.5468,429.8754,7842.0
2023-06-05 13:30:00,444.71,444.92,444.21,444.82,30531.0,429.8271,430.03,429.3438,429.9334,30531.0
2023-06-05 13:40:00,444.81,445.56,444.51,445.56,7643.0,429.9237,430.6486,429.6337,430.6486,7643.0
2023-06-05 13:50:00,445.55,445.77,444.97,445.24,4742.0,430.6389,430.8516,430.0783,430.3393,4742.0
2023-06-05 14:00:00,445.25,445.25,444.57,444.77,4165.0,430.349,430.349,429.6917,429.885,4165.0
2023-06-05 14:10:00,444.62,445.1,444.62,444.8,3375.0,429.7401,430.204,429.7401,429.914,3375.0
2023-06-05 14:20:00,444.8,444.8,444.44,444.79,16337.0,429.914,429.914,429.5661,429.9044,16337.0
2023-06-05 14:30:00,444.68,445.13,444.64,444.64,11159.0,429.7981,430.233,429.7594,429.7594,11159.0
2023-06-05 14:40:00,444.68,444.95,444.55,444.88,6097.0,429.7981,430.059,429.6724,429.9914,6097.0
2023-06-05 14:50:00,444.62,445.78,444.62,445.19,6276.0,429.7401,430.8612,429.7401,430.291,6276.0
2023-06-05 15:00:00,445.13,445.28,444.9,444.94,7627.0,430.233,430.378,430.0107,430.0494,7627.0
2023-06-05 15:10:00,445.08,445.7,445.08,445.44,4016.0,430.1847,430.7839,430.1847,430.5326,4016.0
2023-06-05 15:20:00,445.47,445.52,445.12,445.21,5001.0,430.5616,430.6099,430.2233,430.3103,5001.0
2023-06-05 15:30:00,445.04,445.8,444.97,445.8,8541.0,430.146,430.8806,430.0783,430.8806,8541.0
2023-06-05 15:40:00,445.81,446.6,445.77,446.47,9982.0,430.8902,431.6538,430.8516,431.5281,9982.0
2023-06-05 15:50:00,446.46,446.64,445.49,445.54,40127.0,431.5185,431.6925,430.5809,430.6293,40127.0
2023-06-06 09:30:00,447.5,448.1,446.59,447.08,9829.0,432.5237,433.1036,431.6441,432.1177,9829.0
2023-06-06 09:40:00,446.26,447.26,444.67,444.94,17803.0,431.3252,432.2917,429.7884,430.0494,17803.0
2023-06-06 09:50:00,445.35,446.53,445.35,445.35,4790.0,430.4456,431.5861,430.4456,430.4456,4790.0
2023-06-06 10:00:00,445.7,445.83,445.04,445.39,4672.0,430.7839,430.9096,430.146,430.4843,4672.0
2023-06-06 10:10:00,445.25,445.49,444.56,445.24,10211.0,430.349,430.5809,429.6821,430.3393,10211.0
2023-06-06 10:20:00,445.04,445.68,444.9,445.68,7901.0,430.146,430.7646,430.0107,430.7646,7901.0
2023-06-06 10:30:00,445.68,445.97,445.07,445.95,5485.0,430.7646,431.0449,430.175,431.0256,5485.0
2023-06-06 10:40:00,445.71,446.63,445.55,446.59,2413.0,430.7936,431.6828,430.6389,431.6441,2413.0
2023-06-06 10:50:00,446.36,446.62,445.63,445.67,5071.0,431.4218,431.6731,430.7163,430.7549,5071.0
2023-06-06 11:00:00,445.92,445.92,445.16,445.42,4810.0,430.9966,430.9966,430.262,430.5133,4810.0
2023-06-06 11:10:00,445.25,445.81,444.64,445.8,14563.0,430.349,430.8902,429.7594,430.8806,14563.0
2023-06-06 11:20:00,445.6,446.16,445.38,446.16,6114.0,430.6873,431.2285,430.4746,431.2285,6114.0
2023-06-06 11:30:00,446.02,446.36,445.09,446.36,11361.0,431.0932,431.4218,430.1943,431.4218,11361.0
2023-06-06 11:40:00,445.98,446.33,445.56,446.25,6544.0,431.0545,431.3928,430.6486,431.3155,6544.0
2023-06-06 11:50:00,446.44,446.58,445.57,445.63,8501.0,431.4992,431.6345,430.6583,430.7163,8501.0
2023-06-06 12:00:00,445.59,445.72,444.31,444.7,6449.0,430.6776,430.8032,429.4404,429.8174,6449.0
2023-06-06 12:10:00,444.68,446.56,444.64,446.25,12219.0,429.7981,431.6151,429.7594,431.3155,12219.0
2023-06-06 12:20:00,446.48,446.68,445.86,446.12,7471.0,431.5378,431.7311,430.9386,431.1899,7471.0
2023-06-06 12:30:00,445.98,446.2,444.9,445.44,6802.0,431.0545,431.2672,430.0107,430.5326,6802.0
2023-06-06 12:40:00,445.41,445.63,444.75,444.75,3543.0,430.5036,430.7163,429.8657,429.8657,3543.0
2023-06-06 12:50:00,444.95,445.41,444.17,445.41,7747.0,430.059,430.5036,429.3051,430.5036,7747.0
2023-06-06 13:00:00,444.68,446.18,444.52,445.59,4056.0,429.7981,431.2479,429.6434,430.6776,4056.0
2023-06-06 13:10:00,446.13,446.21,445.56,445.82,5189.0,431.1995,431.2769,430.6486,430.8999,5189.0
2023-06-06 13:20:00,445.55,445.55,444.87,444.87,3247.0,430.6389,430.6389,429.9817,429.9817,3247.0
2023-06-06 13:30:00,444.88,445.06,444.43,444.61,6380.0,429.9914,430.1653,429.5564,429.7304,6380.0
2023-06-06 13:40:00,444.69,445.31,444.49,445.09,12311.0,429.8077,430.407,429.6144,430.1943,12311.0
2023-06-06 13:50:00,444.99,445.4,444.86,445.39,11601.0,430.0977,430.494,429.972,430.4843,11601.0
2023-06-06 14:00:00,445.26,445.56,444.27,445.48,30093.0,430.3586,430.6486,429.4018,430.5713,30093.0
2023-06-06 14:10:00,445.11,445.87,444.88,445.87,7456.0,430.2137,430.9482,429.9914,430.9482,7456.0
2023-06-06 14:20:00,445.66,447.44,445.62,447.23,3833.0,430.7453,432.4657,430.7066,432.2627,3833.0
2023-06-06 14:30:00,447.24,447.24,445.97,446.27,10674.0,432.2724,432.2724,431.0449,431.3348,10674.0
2023-06-06 14:40:00,446.39,446.75,446.12,446.26,3827.0,431.4508,431.7988,431.1899,431.3252,3827.0
2023-06-06 14:50:00,446.12,446.41,445.97,446.29,7355.0,431.1899,431.4702,431.0449,431.3542,7355.0
2023-06-06 15:00:00,446.29,446.87,446.28,446.86,5107.0,431.3542,431.9148,431.3445,431.9051,5107.0
2023-06-06 15:10:00,446.86,447.2,446.7,447.19,4267.0,431.9051,432.2337,431.7505,432.2241,4267.0
2023-06-06 15:20:00,447.3,447.71,447.26,447.3,5194.0,432.3304,432.7267,432.2917,432.3304,5194.0
2023-06-06 15:30:00,447.42,447.79,447.32,447.49,13579.0,432.4464,432.804,432.3497,432.514,13579.0
2023-06-06 15:40:00,447.54,448.81,447.29,448.63,11177.0,432.5623,433.7898,432.3207,433.6159,11177.0
2023-06-06 15:50:00,448.71,449.37,447.98,448.1,62104.0,433.6932,434.3311,432.9876,433.1036,62104.0
2023-06-07 09:30:00,447.89,447.89,444.25,445.22,13731.0,432.9006,432.9006,429.3824,430.32,13731.0
2023-06-07 09:40:00,445.58,447.15,445.1,446.27,14144.0,430.6679,432.1854,430.204,431.3348,14144.0
2023-06-07 09:50:00,446.06,447.0,445.69,446.53,3836.0,431.1319,432.0404,430.7743,431.5861,3836.0
2023-06-07 10:00:00,446.73,446.74,445.62,445.96,5571.0,431.7794,431.7891,430.7066,431.0352,5571.0
2023-06-07 10:10:00,446.26,446.35,446.12,446.35,1344.0,431.3252,431.4122,431.1899,431.4122,1344.0
2023-06-07 10:20:00,446.81,446.87,446.32,446.57,5191.0,431.8568,431.9148,431.3832,431.6248,5191.0
2023-06-07 10:30:00,446.62,446.62,445.02,445.81,13515.0,431.6731,431.6731,430.1267,430.8902,13515.0
2023-06-07 10:40:00,445.81,445.81,444.72,445.14,14379.0,430.8902,430.8902,429.8367,430.2427,14379.0
2023-06-07 10:50:00,444.81,445.51,444.72,445.22,16311.0,429.9237,430.6003,429.8367,430.32,16311.0
2023-06-07 11:00:00,445.22,445.55,444.51,444.66,17414.0,430.32,430.6389,429.6337,429.7787,17414.0
2023-06-07 11:10:00,444.54,445.29,444.5,445.24,9201.0,429.6627,430.3876,429.6241,430.3393,9201.0
2023-06-07 11:20:00,445.06,445.24,444.63,445.02,18404.0,430.1653,430.3393,429.7497,430.1267,18404.0
2023-06-07 11:30:00,445.02,445.51,445.01,445.34,11343.0,430.1267,430.6003,430.117,430.436,11343.0
2023-06-07 11:40:00,445.34,445.51,445.1,445.27,9428.0,430.436,430.6003,430.204,430.3683,9428.0
2023-06-07 11:50:00,445.23,445.8,444.96,445.63,28177.0,430.3296,430.8806,430.0687,430.7163,28177.0
2023-06-07 12:00:00,445.83,446.62,445.83,446.62,9856.0,430.9096,431.6731,430.9096,431.6731,9856.0
2023-06-07 12:10:00,446.62,448.17,446.47,447.78,6116.0,431.6731,433.1713,431.5281,432.7943,6116.0
2023-06-07 12:20:00,447.79,449.53,447.59,449.16,17001.0,432.804,434.4857,432.6107,434.1281,17001.0
2023-06-07 12:30:00,448.85,448.85,448.1,448.75,8956.0,433.8285,433.8285,433.1036,433.7318,8956.0
2023-06-07 12:40:00,448.77,449.5,448.77,448.85,8409.0,433.7512,434.4567,433.7512,433.8285,8409.0
2023-06-07 12:50:00,448.8,448.93,448.29,448.89,6446.0,433.7802,433.9058,433.2872,433.8672,6446.0
2023-06-07 13:00:00,448.64,449.17,448.26,449.17,8676.0,433.6255,434.1378,433.2582,434.1378,8676.0
2023-06-07 13:10:00,449.0,450.21,448.75,450.09,14073.0,433.9735,435.143,433.7318,435.027,14073.0
2023-06-07 13:20:00,450.09,450.11,449.17,449.74,9857.0,435.027,435.0463,434.1378,434.6887,9857.0
2023-06-07 13:30:00,449.7,449.97,449.42,449.61,5252.0,434.6501,434.911,434.3794,434.5631,5252.0
2023-06-07 13:40:00,449.43,449.74,448.78,449.58,11652.0,434.3891,434.6887,433.7608,434.5341,11652.0
2023-06-07 13:50:00,449.57,449.81,449.44,449.62,3252.0,434.5244,434.7564,434.3988,434.5727,3252.0
2023-06-07 14:00:00,449.55,451.37,449.48,451.37,6007.0,434.5051,436.2642,434.4374,436.2642,6007.0
2023-06-07 14:10:00,451.31,452.35,451.31,452.34,6565.0,436.2062,437.2114,436.2062,437.2017,6565.0
2023-06-07 14:20:00,452.35,453.93,452.35,453.67,15226.0,437.2114,438.7385,437.2114,438.4872,15226.0
2023-06-07 14:30:00,453.75,454.16,452.9,452.9,16548.0,438.5645,438.9608,437.743,437.743,16548.0
2023-06-07 14:40:00,452.66,453.3,452.32,453.25,5630.0,437.511,438.1296,437.1824,438.0812,5630.0
2023-06-07 14:50:00,453.07,453.31,452.14,452.52,6124.0,437.9073,438.1392,437.0084,437.3757,6124.0
2023-06-07 15:00:00,452.59,453.38,452.37,452.81,5123.0,437.4433,438.2069,437.2307,437.656,5123.0
2023-06-07 15:10:00,453.02,453.61,452.77,453.5,3097.0,437.8589,438.4292,437.6173,438.3229,3097.0
2023-06-07 15:20:00,453.55,453.82,452.86,453.7,6296.0,438.3712,438.6322,437.7043,438.5162,6296.0
2023-06-07 15:30:00,453.96,454.31,453.64,453.98,9113.0,438.7675,439.1058,438.4582,438.7868,9113.0
2023-06-07 15:40:00,454.13,454.5,453.8,454.35,16091.0,438.9318,439.2894,438.6128,439.1444,16091.0
2023-06-07 15:50:00,454.36,454.43,452.92,453.49,45942.0,439.1541,439.2218,437.7623,438.3132,45942.0
2023-06-08 09:30:00,453.74,454.99,452.4,454.0,10895.0,438.5548,439.763,437.2597,438.8061,10895.0
2023-06-08 09:40:00,453.36,453.45,452.58,453.22,5183.0,438.1876,438.2746,437.4337,438.0522,5183.0
2023-06-08 09:50:00,453.7,454.03,453.16,453.27,3536.0,438.5162,438.8351,437.9943,438.1006,3536.0
2023-06-08 10:00:00,453.68,455.0,453.48,454.48,7134.0,438.4969,439.7727,438.3035,439.2701,7134.0
2023-06-08 10:10:00,454.81,455.29,453.94,454.16,5339.0,439.589,440.053,438.7482,438.9608,5339.0
2023-06-08 10:20:00,453.94,456.38,453.86,456.05,19709.0,438.7482,441.1065,438.6708,440.7875,19709.0
2023-06-08 10:30:00,456.06,456.59,454.37,454.37,8371.0,440.7972,441.3095,439.1638,439.1638,8371.0
2023-06-08 10:40:00,454.88,454.89,454.43,454.62,4182.0,439.6567,439.6664,439.2218,439.4054,4182.0
2023-06-08 10:50:00,454.77,455.48,454.64,455.23,8138.0,439.5504,440.2366,439.4247,439.995,8138.0
2023-06-08 11:00:00,455.48,455.6,454.5,454.59,5914.0,440.2366,440.3526,439.2894,439.3764,5914.0
2023-06-08 11:10:00,454.66,455.0,454.38,454.55,7767.0,439.4441,439.7727,439.1734,439.3377,7767.0
2023-06-08 11:20:00,454.78,455.59,454.78,455.18,3791.0,439.56,440.3429,439.56,439.9467,3791.0
2023-06-08 11:30:00,455.5,455.53,454.97,455.48,2505.0,440.2559,440.2849,439.7437,440.2366,2505.0
2023-06-08 11:40:00,455.65,455.87,454.77,455.03,5534.0,440.4009,440.6136,439.5504,439.8017,5534.0
2023-06-08 11:50:00,454.77,455.33,454.77,455.13,3184.0,439.5504,440.0916,439.5504,439.8983,3184.0
2023-06-08 12:00:00,455.17,456.0,455.02,455.98,3867.0,439.937,440.7392,439.792,440.7199,3867.0
2023-06-08 12:10:00,456.01,456.74,455.91,456.74,5452.0,440.7489,441.4544,440.6522,441.4544,5452.0
2023-06-08 12:20:00,456.73,457.05,455.8,456.7,11001.0,441.4448,441.7541,440.5459,441.4158,11001.0
2023-06-08 12:30:00,457.05,457.84,456.88,457.34,6578.0,441.7541,442.5176,441.5898,442.0344,6578.0
2023-06-08 12:40:00,457.09,457.28,456.03,456.04,4010.0,441.7927,441.9764,440.7682,440.7779,4010.0
2023-06-08 12:50:00,455.96,457.0,455.83,457.0,3441.0,440.7006,441.7057,440.5749,441.7057,3441.0
2023-06-08 13:00:00,456.64,456.83,456.36,456.55,2611.0,441.3578,441.5414,441.0872,441.2708,2611.0
2023-06-08 13:10:00,456.57,457.5,456.32,457.29,4965.0,441.2901,442.189,441.0485,441.986,4965.0
2023-06-08 13:20:00,457.38,457.61,457.12,457.38,6857.0,442.073,442.2953,441.8217,442.073,6857.0
2023-06-08 13:30:00,457.44,457.61,456.76,456.76,6634.0,442.131,442.2953,441.4738,441.4738,6634.0
2023-06-08 13:40:00,456.89,457.17,456.72,456.83,4040.0,441.5994,441.8701,441.4351,441.5414,4040.0
2023-06-08 13:50:00,456.83,456.83,455.98,456.16,2736.0,441.5414,441.5414,440.7199,440.8939,2736.0
2023-06-08 14:00:00,456.2,456.33,455.23,455.73,16529.0,440.9325,441.0582,439.995,440.4782,16529.0
2023-06-08 14:10:00,455.73,456.55,455.67,456.13,17272.0,440.4782,441.2708,440.4203,440.8649,17272.0
2023-06-08 14:20:00,456.34,456.95,456.34,456.75,4543.0,441.0678,441.6574,441.0678,441.4641,4543.0
2023-06-08 14:30:00,456.74,457.26,456.73,456.95,2051.0,441.4544,441.957,441.4448,441.6574,2051.0
2023-06-08 14:40:00,456.85,457.53,456.81,457.32,2445.0,441.5608,442.218,441.5221,442.015,2445.0
2023-06-08 14:50:00,457.29,457.36,456.9,456.96,6110.0,441.986,442.0537,441.6091,441.6671,6110.0
2023-06-08 15:00:00,457.19,457.19,455.97,456.09,3564.0,441.8894,441.8894,440.7102,440.8262,3564.0
2023-06-08 15:10:00,456.01,456.01,455.3,455.3,3422.0,440.7489,440.7489,440.0626,440.0626,3422.0
2023-06-08 15:20:00,455.45,455.51,454.96,455.23,5183.0,440.2076,440.2656,439.734,439.995,5183.0
2023-06-08 15:30:00,455.22,455.22,454.7,454.91,11455.0,439.9853,439.9853,439.4827,439.6857,11455.0
2023-06-08 15:40:00,454.92,455.69,454.81,455.68,13006.0,439.6954,440.4396,439.589,440.4299,13006.0
2023-06-08 15:50:00,455.68,456.07,454.89,455.5,50458.0,440.4299,440.8069,439.6664,440.2559,50458.0
2023-06-09 09:30:00,456.45,457.67,455.55,457.51,19824.0,441.1742,442.3533,440.3043,442.1987,19824.0
2023-06-09 09:40:00,457.57,459.71,457.48,458.66,18541.0,442.2567,444.3251,442.1697,443.3102,18541.0
2023-06-09 09:50:00,458.65,458.76,456.91,457.57,9441.0,443.3005,443.4068,441.6188,442.2567,9441.0
2023-06-09 10:00:00,457.87,458.47,457.08,457.48,16692.0,442.5466,443.1265,441.7831,442.1697,16692.0
2023-06-09 10:10:00,457.46,458.15,456.78,457.36,14437.0,442.1504,442.8173,441.4931,442.0537,14437.0
2023-06-09 10:20:00,457.38,457.49,456.81,457.02,14187.0,442.073,442.1793,441.5221,441.7251,14187.0
2023-06-09 10:30:00,457.01,457.51,456.85,457.21,15009.0,441.7154,442.1987,441.5608,441.9087,15009.0
2023-06-09 10:40:00,457.18,458.15,457.04,457.47,23506.0,441.8797,442.8173,441.7444,442.16,23506.0
2023-06-09 10:50:00,457.19,457.75,456.94,457.48,15580.0,441.8894,442.4306,441.6478,442.1697,15580.0
2023-06-09 11:00:00,457.36,458.18,456.89,457.38,20383.0,442.0537,442.8463,441.5994,442.073,20383.0
2023-06-09 11:10:00,457.02,457.4,456.49,457.06,12932.0,441.7251,442.0924,441.2128,441.7637,12932.0
2023-06-09 11:20:00,457.09,457.21,455.15,455.57,11064.0,441.7927,441.9087,439.9177,440.3236,11064.0
2023-06-09 11:30:00,455.49,456.32,454.74,455.0,10597.0,440.2463,441.0485,439.5214,439.7727,10597.0
2023-06-09 11:40:00,455.09,455.92,454.75,455.62,5345.0,439.8597,440.6619,439.531,440.3719,5345.0
2023-06-09 11:50:00,455.89,455.89,454.44,455.37,13255.0,440.6329,440.6329,439.2314,440.1303,13255.0
2023-06-09 12:00:00,455.37,456.09,455.14,455.33,16490.0,440.1303,440.8262,439.908,440.0916,16490.0
2023-06-09 12:10:00,455.4,455.76,454.6,454.93,19592.0,440.1593,440.5072,439.3861,439.705,19592.0
2023-06-09 12:20:00,454.91,455.83,454.61,455.83,2820.0,439.6857,440.5749,439.3957,440.5749,2820.0
2023-06-09 12:30:00,455.91,455.91,454.95,455.51,8883.0,440.6522,440.6522,439.7244,440.2656,8883.0
2023-06-09 12:40:00,455.46,456.35,455.46,455.78,3859.0,440.2173,441.0775,440.2173,440.5266,3859.0
2023-06-09 12:50:00,455.7,456.05,455.45,455.45,2926.0,440.4493,440.7875,440.2076,440.2076,2926.0
2023-06-09 13:00:00,455.58,455.69,455.37,455.66,3765.0,440.3333,440.4396,440.1303,440.4106,3765.0
2023-06-09 13:10:00,455.41,455.5,454.95,454.97,3358.0,440.169,440.2559,439.7244,439.7437,3358.0
2023-06-09 13:20:00,454.83,455.05,454.34,454.81,3435.0,439.6084,439.821,439.1348,439.589,3435.0
2023-06-09 13:30:00,454.95,455.39,454.94,455.27,1700.0,439.7244,440.1496,439.7147,440.0336,1700.0
2023-06-09 13:40:00,455.25,455.61,455.23,455.35,2626.0,440.0143,440.3623,439.995,440.111,2626.0
2023-06-09 13:50:00,455.25,455.35,454.86,455.35,3597.0,440.0143,440.111,439.6374,440.111,3597.0
2023-06-09 14:00:00,455.16,455.4,455.06,455.31,2055.0,439.9273,440.1593,439.8307,440.0723,2055.0
2023-06-09 14:10:00,455.04,455.55,455.04,455.46,2225.0,439.8113,440.3043,439.8113,440.2173,2225.0
2023-06-09 14:20:00,455.33,455.53,455.27,455.34,1657.0,440.0916,440.2849,440.0336,440.1013,1657.0
2023-06-09 14:30:00,455.26,455.39,454.81,454.81,2528.0,440.024,440.1496,439.589,439.589,2528.0
2023-06-09 14:40:00,454.94,455.63,454.75,455.5,7565.0,439.7147,440.3816,439.531,440.2559,7565.0
2023-06-09 14:50:00,455.6,455.62,454.68,454.68,1997.0,440.3526,440.3719,439.4634,439.4634,1997.0
2023-06-09 15:00:00,454.54,455.34,454.54,454.84,2185.0,439.3281,440.1013,439.3281,439.618,2185.0
2023-06-09 15:10:00,454.52,455.38,454.52,455.37,1876.0,439.3087,440.14,439.3087,440.1303,1876.0
2023-06-09 15:20:00,455.53,455.58,455.29,455.42,1756.0,440.2849,440.3333,440.053,440.1786,1756.0
2023-06-09 15:30:00,455.4,455.42,454.71,454.71,2519.0,440.1593,440.1786,439.4924,439.4924,2519.0
2023-06-09 15:40:00,454.85,455.13,454.85,455.07,4534.0,439.6277,439.8983,439.6277,439.8403,4534.0
2023-06-09 15:50:00,455.06,455.12,454.19,454.41,19999.0,439.8307,439.8887,438.9898,439.2024,19999.0
2023-06-12 09:30:00,453.96,453.96,452.42,452.61,16327.0,438.7675,438.7675,437.279,437.4627,16327.0
2023-06-12 09:40:00,452.63,453.26,451.6,452.83,9425.0,437.482,438.0909,436.4865,437.6753,9425.0
2023-06-12 09:50:00,452.91,453.0,451.46,451.48,6735.0,437.7526,437.8396,436.3512,436.3705,6735.0
2023-06-12 10:00:00,451.74,451.74,450.62,451.5,13383.0,436.6218,436.6218,435.5393,436.3898,13383.0
2023-06-12 10:10:00,451.3,452.75,451.25,452.38,13781.0,436.1965,437.598,436.1482,437.2404,13781.0
2023-06-12 10:20:00,452.46,452.46,449.49,449.93,17930.0,437.3177,437.3177,434.4471,434.8724,17930.0
2023-06-12 10:30:00,450.0,450.13,448.65,448.65,16550.0,434.94,435.0657,433.6352,433.6352,16550.0
2023-06-12 10:40:00,448.41,449.02,448.23,448.9,4716.0,433.4032,433.9928,433.2292,433.8768,4716.0
2023-06-12 10:50:00,449.12,450.15,449.12,449.73,3480.0,434.0895,435.085,434.0895,434.679,3480.0
2023-06-12 11:00:00,450.0,450.32,449.76,450.18,3339.0,434.94,435.2493,434.708,435.114,3339.0
2023-06-12 11:10:00,450.18,450.2,449.82,449.94,8151.0,435.114,435.1333,434.766,434.882,8151.0
2023-06-12 11:20:00,449.83,451.07,449.83,450.65,8709.0,434.7757,435.9742,434.7757,435.5683,8709.0
2023-06-12 11:30:00,451.17,451.17,450.47,450.47,8248.0,436.0709,436.0709,435.3943,435.3943,8248.0
2023-06-12 11:40:00,450.24,451.93,450.12,451.37,14820.0,435.172,436.8054,435.056,436.2642,14820.0
2023-06-12 11:50:00,451.4,451.4,450.73,451.08,12579.0,436.2932,436.2932,435.6456,435.9839,12579.0
2023-06-12 12:00:00,451.08,451.61,451.0,451.61,16890.0,435.9839,436.4961,435.9065,436.4961,16890.0
2023-06-12 12:10:00,451.97,452.37,451.73,452.37,2268.0,436.8441,437.2307,436.6121,437.2307,2268.0
2023-06-12 12:20:00,452.3,452.42,452.0,452.29,1749.0,437.163,437.279,436.8731,437.1534,1749.0
2023-06-12 12:30:00,452.37,453.45,452.28,453.31,18469.0,437.2307,438.2746,437.1437,438.1392,18469.0
2023-06-12 12:40:00,453.44,453.93,452.93,452.93,28254.0,438.2649,438.7385,437.772,437.772,28254.0
2023-06-12 12:50:00,453.0,453.56,452.95,453.38,3667.0,437.8396,438.3809,437.7913,438.2069,3667.0
2023-06-12 13:00:00,453.47,453.47,452.65,453.0,18978.0,438.2939,438.2939,437.5013,437.8396,18978.0
2023-06-12 13:10:00,453.0,453.29,452.64,452.82,8604.0,437.8396,438.1199,437.4917,437.6656,8604.0
2023-06-12 13:20:00,452.83,453.25,452.67,452.77,6696.0,437.6753,438.0812,437.5207,437.6173,6696.0
2023-06-12 13:30:00,452.8,453.06,452.45,452.81,6209.0,437.6463,437.8976,437.308,437.656,6209.0
2023-06-12 13:40:00,452.99,453.08,452.93,453.08,2556.0,437.8299,437.9169,437.772,437.9169,2556.0
2023-06-12 13:50:00,453.07,453.19,452.47,452.62,5088.0,437.9073,438.0233,437.3273,437.4723,5088.0
2023-06-12 14:00:00,452.64,452.9,452.48,452.71,4467.0,437.4917,437.743,437.337,437.5593,4467.0
2023-06-12 14:10:00,452.7,452.73,452.26,452.38,3291.0,437.5497,437.5786,437.1244,437.2404,3291.0
2023-06-12 14:20:00,452.43,452.87,452.35,452.67,10784.0,437.2887,437.714,437.2114,437.5207,10784.0
2023-06-12 14:30:00,452.62,452.62,451.87,452.0,33674.0,437.4723,437.4723,436.7474,436.8731,33674.0
2023-06-12 14:40:00,452.04,452.49,451.77,452.44,6441.0,436.9117,437.3467,436.6508,437.2984,6441.0
2023-06-12 14:50:00,452.19,452.45,452.09,452.32,6289.0,437.0567,437.308,436.9601,437.1824,6289.0
2023-06-12 15:00:00,452.4,453.12,452.22,453.09,8865.0,437.2597,437.9556,437.0857,437.9266,8865.0
2023-06-12 15:10:00,453.05,453.69,453.04,453.63,3710.0,437.8879,438.5065,437.8783,438.4485,3710.0
2023-06-12 15:20:00,453.55,453.7,453.36,453.59,5029.0,438.3712,438.5162,438.1876,438.4099,5029.0
2023-06-12 15:30:00,453.61,453.71,452.96,453.3,8178.0,438.4292,438.5259,437.801,438.1296,8178.0
2023-06-12 15:40:00,453.45,453.86,452.9,452.93,10284.0,438.2746,438.6708,437.743,437.772,10284.0
2023-06-12 15:50:00,453.05,453.83,452.48,453.77,57395.0,437.8879,438.6418,437.337,438.5838,57395.0
2023-06-13 09:30:00,450.18,451.68,449.46,450.99,11565.0,435.114,436.5638,434.4181,435.8969,11565.0
2023-06-13 09:40:00,451.0,451.36,447.06,447.06,46352.0,435.9065,436.2545,432.0984,432.0984,46352.0
2023-06-13 09:50:00,447.06,447.89,445.16,447.69,16067.0,432.0984,432.9006,430.262,432.7073,16067.0
2023-06-13 10:00:00,447.35,447.78,445.73,446.34,33209.0,432.3787,432.7943,430.8129,431.4025,33209.0
2023-06-13 10:10:00,446.11,449.75,445.86,449.66,9711.0,431.1802,434.6984,430.9386,434.6114,9711.0
2023-06-13 10:20:00,449.65,451.17,448.97,451.17,5829.0,434.6017,436.0709,433.9445,436.0709,5829.0
2023-06-13 10:30:00,451.17,451.47,450.65,450.91,3934.0,436.0709,436.3608,435.5683,435.8196,3934.0
2023-06-13 10:40:00,450.55,451.18,450.38,451.04,3417.0,435.4716,436.0805,435.3073,435.9452,3417.0
2023-06-13 10:50:00,450.9,451.77,450.44,451.77,3533.0,435.8099,436.6508,435.3653,436.6508,3533.0
2023-06-13 11:00:00,451.77,452.36,451.69,451.7,1648.0,436.6508,437.221,436.5735,436.5831,1648.0
2023-06-13 11:10:00,451.7,451.91,451.01,451.01,11135.0,436.5831,436.7861,435.9162,435.9162,11135.0
2023-06-13 11:20:00,450.95,451.48,449.89,449.98,22975.0,435.8582,436.3705,434.8337,434.9207,22975.0
2023-06-13 11:30:00,450.05,450.23,449.5,449.69,9192.0,434.9883,435.1623,434.4567,434.6404,9192.0
2023-06-13 11:40:00,449.63,450.28,449.61,450.21,7017.0,434.5824,435.2106,434.5631,435.143,7017.0
2023-06-13 11:50:00,450.11,451.61,449.84,451.61,5870.0,435.0463,436.4961,434.7854,436.4961,5870.0
2023-06-13 12:00:00,451.72,452.75,451.72,452.53,1100.0,436.6024,437.598,436.6024,437.3853,1100.0
2023-06-13 12:10:00,452.48,453.0,452.43,452.43,1671.0,437.337,437.8396,437.2887,437.2887,1671.0
2023-06-13 12:20:00,453.03,453.51,452.81,453.05,1158.0,437.8686,438.3325,437.656,437.8879,1158.0
2023-06-13 12:30:00,453.22,453.41,452.97,453.17,2493.0,438.0522,438.2359,437.8106,438.0039,2493.0
2023-06-13 12:40:00,452.73,453.36,452.72,453.36,1000.0,437.5786,438.1876,437.569,438.1876,1000.0
2023-06-13 12:50:00,453.26,453.52,452.84,452.94,1027.0,438.0909,438.3422,437.685,437.7816,1027.0
2023-06-13 13:00:00,451.9,452.97,451.9,452.34,2019.0,436.7764,437.8106,436.7764,437.2017,2019.0
2023-06-13 13:10:00,452.62,453.18,452.37,452.99,7759.0,437.4723,438.0136,437.2307,437.8299,7759.0
2023-06-13 13:20:00,452.99,453.67,452.98,453.41,2227.0,437.8299,438.4872,437.8203,438.2359,2227.0
2023-06-13 13:30:00,453.47,453.77,453.24,453.24,1109.0,438.2939,438.5838,438.0716,438.0716,1109.0
2023-06-13 13:40:00,453.47,453.5,453.09,453.35,1153.0,438.2939,438.3229,437.9266,438.1779,1153.0
2023-06-13 13:50:00,453.52,453.52,452.59,452.6,703.0,438.3422,438.3422,437.4433,437.453,703.0
2023-06-13 14:00:00,452.65,453.83,452.65,453.2,3522.0,437.5013,438.6418,437.5013,438.0329,3522.0
2023-06-13 14:10:00,452.91,453.01,452.19,452.65,2820.0,437.7526,437.8493,437.0567,437.5013,2820.0
2023-06-13 14:20:00,452.68,452.8,451.49,451.71,5128.0,437.5303,437.6463,436.3801,436.5928,5128.0
2023-06-13 14:30:00,451.67,451.81,450.85,451.48,2791.0,436.5541,436.6894,435.7616,436.3705,2791.0
2023-06-13 14:40:00,451.37,451.84,451.12,451.59,1780.0,436.2642,436.7184,436.0225,436.4768,1780.0
2023-06-13 14:50:00,451.74,451.92,451.1,451.39,803.0,436.6218,436.7958,436.0032,436.2835,803.0
2023-06-13 15:00:00,451.41,451.66,451.16,451.61,3998.0,436.3028,436.5445,436.0612,436.4961,3998.0
2023-06-13 15:10:00,451.52,452.01,451.32,452.01,2678.0,436.4091,436.8827,436.2158,436.8827,2678.0
2023-06-13 15:20:00,452.02,452.14,451.51,451.92,4812.0,436.8924,437.0084,436.3995,436.7958,4812.0
2023-06-13 15:30:00,451.99,452.36,451.32,451.46,6223.0,436.8634,437.221,436.2158,436.3512,6223.0
2023-06-13 15:40:00,451.28,451.89,451.21,451.5,10203.0,436.1772,436.7668,436.1095,436.3898,10203.0
2023-06-13 15:50:00,451.7,451.95,450.89,451.32,29781.0,436.5831,436.8248,435.8002,436.2158,29781.0
2023-06-14 09:30:00,450.89,452.39,449.72,450.88,18366.0,435.8002,437.25,434.6694,435.7906,18366.0
2023-06-14 09:40:00,450.94,451.6,449.97,451.3,7897.0,435.8486,436.4865,434.911,436.1965,7897.0
2023-06-14 09:50:00,451.85,453.0,451.85,452.65,4451.0,436.7281,437.8396,436.7281,437.5013,4451.0
2023-06-14 10:00:00,452.53,453.05,452.28,452.73,2800.0,437.3853,437.8879,437.1437,437.5786,2800.0
2023-06-14 10:10:00,452.68,453.44,450.9,451.13,5241.0,437.5303,438.2649,435.8099,436.0322,5241.0
2023-06-14 10:20:00,450.63,451.45,450.63,450.85,4199.0,435.5489,436.3415,435.5489,435.7616,4199.0
2023-06-14 10:30:00,450.97,451.23,449.07,449.25,5561.0,435.8775,436.1288,434.0411,434.2151,5561.0
2023-06-14 10:40:00,449.53,450.19,449.48,450.16,6736.0,434.4857,435.1237,434.4374,435.0947,6736.0
2023-06-14 10:50:00,450.16,451.1,449.78,451.08,7877.0,435.0947,436.0032,434.7274,435.9839,7877.0
2023-06-14 11:00:00,451.43,451.43,450.15,450.15,2549.0,436.3222,436.3222,435.085,435.085,2549.0
2023-06-14 11:10:00,450.43,450.78,450.24,450.78,2931.0,435.3556,435.6939,435.172,435.6939,2931.0
2023-06-14 11:20:00,450.78,451.32,450.14,450.19,3704.0,435.6939,436.2158,435.0753,435.1237,3704.0
2023-06-14 11:30:00,450.11,450.4,450.04,450.14,3068.0,435.0463,435.3266,434.9787,435.0753,3068.0
2023-06-14 11:40:00,450.03,450.27,449.84,450.27,2615.0,434.969,435.201,434.7854,435.201,2615.0
2023-06-14 11:50:00,450.1,450.26,449.4,449.75,2200.0,435.0367,435.1913,434.3601,434.6984,2200.0
2023-06-14 12:00:00,449.67,449.67,448.34,448.43,5139.0,434.6211,434.6211,433.3356,433.4226,5139.0
2023-06-14 12:10:00,448.37,448.8,447.83,448.27,2862.0,433.3646,433.7802,432.8426,433.2679,2862.0
2023-06-14 12:20:00,448.47,449.0,448.36,448.55,1847.0,433.4612,433.9735,433.3549,433.5385,1847.0
2023-06-14 12:30:00,448.53,448.79,448.34,448.78,3206.0,433.5192,433.7705,433.3356,433.7608,3206.0
2023-06-14 12:40:00,448.94,449.46,448.93,449.46,1117.0,433.9155,434.4181,433.9058,434.4181,1117.0
2023-06-14 12:50:00,449.39,449.39,448.68,449.0,1900.0,434.3504,434.3504,433.6642,433.9735,1900.0
2023-06-14 13:00:00,449.04,449.52,448.95,449.45,7282.0,434.0121,434.4761,433.9252,434.4084,7282.0
2023-06-14 13:10:00,449.3,449.71,449.26,449.38,1566.0,434.2634,434.6597,434.2248,434.3408,1566.0
2023-06-14 13:20:00,449.55,449.55,448.93,449.05,2615.0,434.5051,434.5051,433.9058,434.0218,2615.0
2023-06-14 13:30:00,448.82,448.82,448.32,448.76,2520.0,433.7995,433.7995,433.3162,433.7415,2520.0
2023-06-14 13:40:00,448.6,448.75,448.11,448.23,2202.0,433.5869,433.7318,433.1133,433.2292,2202.0
2023-06-14 13:50:00,448.29,449.31,448.28,448.92,2469.0,433.2872,434.2731,433.2776,433.8962,2469.0
2023-06-14 14:00:00,448.66,448.9,446.62,447.24,8002.0,433.6449,433.8768,431.6731,432.2724,8002.0
2023-06-14 14:10:00,447.34,447.49,446.58,447.37,6099.0,432.369,432.514,431.6345,432.398,6099.0
2023-06-14 14:20:00,447.31,447.71,446.41,447.02,4034.0,432.34,432.7267,431.4702,432.0597,4034.0
2023-06-14 14:30:00,446.85,447.13,446.16,446.76,7693.0,431.8954,432.1661,431.2285,431.8084,7693.0
2023-06-14 14:40:00,446.87,447.81,446.84,447.26,6396.0,431.9148,432.8233,431.8858,432.2917,6396.0
2023-06-14 14:50:00,447.25,448.12,447.25,447.74,5492.0,432.282,433.1229,432.282,432.7556,5492.0
2023-06-14 15:00:00,447.61,448.92,447.61,448.66,9644.0,432.63,433.8962,432.63,433.6449,9644.0
2023-06-14 15:10:00,448.32,448.52,447.45,448.34,10433.0,433.3162,433.5095,432.4754,433.3356,10433.0
2023-06-14 15:20:00,448.33,448.88,448.03,448.26,5702.0,433.3259,433.8575,433.0359,433.2582,5702.0
2023-06-14 15:30:00,448.04,448.73,447.72,448.51,5908.0,433.0456,433.7125,432.7363,433.4999,5908.0
2023-06-14 15:40:00,448.48,448.48,446.77,446.77,11947.0,433.4709,433.4709,431.8181,431.8181,11947.0
2023-06-14 15:50:00,446.75,447.98,446.63,447.95,28068.0,431.7988,432.9876,431.6828,432.9586,28068.0
2023-06-15 09:30:00,449.69,451.07,446.76,448.66,15353.0,434.6404,435.9742,431.8084,433.6449,15353.0
2023-06-15 09:40:00,448.55,452.44,448.55,452.41,7771.0,433.5385,437.2984,433.5385,437.2694,7771.0
2023-06-15 09:50:00,452.4,453.96,451.64,453.26,12761.0,437.2597,438.7675,436.5251,438.0909,12761.0
2023-06-15 10:00:00,454.05,454.35,452.68,452.7,10262.0,438.8545,439.1444,437.5303,437.5497,10262.0
2023-06-15 10:10:00,452.73,453.06,452.28,452.28,2232.0,437.5786,437.8976,437.1437,437.1437,2232.0
2023-06-15 10:20:00,452.04,452.09,450.67,451.23,2624.0,436.9117,436.9601,435.5876,436.1288,2624.0
2023-06-15 10:30:00,451.19,451.74,450.15,450.82,2300.0,436.0902,436.6218,435.085,435.7326,2300.0
2023-06-15 10:40:00,450.61,450.97,450.23,450.55,6873.0,435.5296,435.8775,435.1623,435.4716,6873.0
2023-06-15 10:50:00,450.3,451.89,450.25,451.71,5894.0,435.23,436.7668,435.1816,436.5928,5894.0
2023-06-15 11:00:00,451.7,452.05,451.37,451.71,7268.0,436.5831,436.9214,436.2642,436.5928,7268.0
2023-06-15 11:10:00,451.71,451.71,450.1,450.67,6299.0,436.5928,436.5928,435.0367,435.5876,6299.0
2023-06-15 11:20:00,450.81,451.38,450.36,451.36,5346.0,435.7229,436.2738,435.288,436.2545,5346.0
2023-06-15 11:30:00,451.35,451.35,449.79,449.8,6412.0,436.2448,436.2448,434.737,434.7467,6412.0
2023-06-15 11:40:00,449.7,449.7,448.48,448.65,6177.0,434.6501,434.6501,433.4709,433.6352,6177.0
2023-06-15 11:50:00,448.47,449.71,448.16,449.41,7346.0,433.4612,434.6597,433.1616,434.3698,7346.0
2023-06-15 12:00:00,449.5,450.0,449.19,450.0,4925.0,434.4567,434.94,434.1571,434.94,4925.0
2023-06-15 12:10:00,450.39,450.95,450.28,450.94,1948.0,435.317,435.8582,435.2106,435.8486,1948.0
2023-06-15 12:20:00,450.78,451.6,450.3,451.59,6669.0,435.6939,436.4865,435.23,436.4768,6669.0
2023-06-15 12:30:00,451.88,452.35,451.34,452.01,6493.0,436.7571,437.2114,436.2352,436.8827,6493.0
2023-06-15 12:40:00,451.95,452.03,451.6,452.0,2774.0,436.8248,436.9021,436.4865,436.8731,2774.0
2023-06-15 12:50:00,452.0,452.78,451.82,452.78,5194.0,436.8731,437.627,436.6991,437.627,5194.0
2023-06-15 13:00:00,452.59,452.8,451.83,451.91,3814.0,437.4433,437.6463,436.7088,436.7861,3814.0
2023-06-15 13:10:00,452.24,453.44,452.24,453.09,3104.0,437.105,438.2649,437.105,437.9266,3104.0
2023-06-15 13:20:00,452.96,453.32,452.55,453.32,1459.0,437.801,438.1489,437.4047,438.1489,1459.0
2023-06-15 13:30:00,453.34,453.44,453.17,453.43,1647.0,438.1682,438.2649,438.0039,438.2552,1647.0
2023-06-15 13:40:00,453.33,453.36,452.93,453.3,1605.0,438.1586,438.1876,437.772,438.1296,1605.0
2023-06-15 13:50:00,453.16,453.85,453.16,453.52,1047.0,437.9943,438.6612,437.9943,438.3422,1047.0
2023-06-15 14:00:00,453.88,453.88,452.58,452.76,2861.0,438.6902,438.6902,437.4337,437.6076,2861.0
2023-06-15 14:10:00,452.8,453.07,452.61,452.93,1614.0,437.6463,437.9073,437.4627,437.772,1614.0
2023-06-15 14:20:00,452.76,453.37,452.7,453.13,1597.0,437.6076,438.1972,437.5497,437.9653,1597.0
2023-06-15 14:30:00,453.25,453.83,453.25,453.83,1976.0,438.0812,438.6418,438.0812,438.6418,1976.0
2023-06-15 14:40:00,453.7,454.26,453.65,453.91,3979.0,438.5162,439.0574,438.4679,438.7192,3979.0
2023-06-15 14:50:00,453.91,454.64,453.78,454.61,2531.0,438.7192,439.4247,438.5935,439.3957,2531.0
2023-06-15 15:00:00,454.78,454.78,454.13,454.48,2473.0,439.56,439.56,438.9318,439.2701,2473.0
2023-06-15 15:10:00,454.43,454.64,453.79,453.97,2697.0,439.2218,439.4247,438.6032,438.7771,2697.0
2023-06-15 15:20:00,454.11,454.3,453.61,454.04,6918.0,438.9125,439.0961,438.4292,438.8448,6918.0
2023-06-15 15:30:00,453.89,453.98,452.99,452.99,3184.0,438.6998,438.7868,437.8299,437.8299,3184.0
2023-06-15 15:40:00,453.15,454.2,453.15,453.97,9919.0,437.9846,438.9995,437.9846,438.7771,9919.0
2023-06-15 15:50:00,454.05,454.24,452.17,453.01,25971.0,438.8545,439.0381,437.0374,437.8493,25971.0
2023-06-16 09:30:00,453.1,457.45,452.87,453.98,172562.0,437.9363,442.1407,437.714,438.7868,172562.0
2023-06-16 09:40:00,454.45,455.69,453.52,453.78,13135.0,439.2411,440.4396,438.3422,438.5935,13135.0
2023-06-16 09:50:00,454.19,454.37,453.35,453.35,3035.0,438.9898,439.1638,438.1779,438.1779,3035.0
2023-06-16 10:00:00,453.0,455.15,453.0,455.12,3565.0,437.8396,439.9177,437.8396,439.8887,3565.0
2023-06-16 10:10:00,454.74,455.12,454.11,454.86,5182.0,439.5214,439.8887,438.9125,439.6374,5182.0
2023-06-16 10:20:00,455.3,455.55,453.91,454.2,6012.0,440.0626,440.3043,438.7192,438.9995,6012.0
2023-06-16 10:30:00,454.53,454.53,453.86,454.11,2153.0,439.3184,439.3184,438.6708,438.9125,2153.0
2023-06-16 10:40:00,453.02,453.54,452.6,453.41,3362.0,437.8589,438.3615,437.453,438.2359,3362.0
2023-06-16 10:50:00,453.77,454.48,453.41,454.16,2864.0,438.5838,439.2701,438.2359,438.9608,2864.0
2023-06-16 11:00:00,454.16,454.35,453.84,454.18,2402.0,438.9608,439.1444,438.6515,438.9801,2402.0
2023-06-16 11:10:00,454.05,454.49,454.04,454.22,2217.0,438.8545,439.2797,438.8448,439.0188,2217.0
2023-06-16 11:20:00,454.16,454.45,454.11,454.12,2445.0,438.9608,439.2411,438.9125,438.9221,2445.0
2023-06-16 11:30:00,454.37,454.94,454.36,454.5,2345.0,439.1638,439.7147,439.1541,439.2894,2345.0
2023-06-16 11:40:00,454.29,454.82,453.84,454.2,5085.0,439.0864,439.5987,438.6515,438.9995,5085.0
2023-06-16 11:50:00,454.43,454.7,454.27,454.69,4100.0,439.2218,439.4827,439.0671,439.4731,4100.0
2023-06-16 12:00:00,454.66,455.55,454.61,455.5,6581.0,439.4441,440.3043,439.3957,440.2559,6581.0
2023-06-16 12:10:00,455.55,456.31,455.49,456.02,3249.0,440.3043,441.0388,440.2463,440.7585,3249.0
2023-06-16 12:20:00,456.05,456.3,455.63,456.12,2005.0,440.7875,441.0292,440.3816,440.8552,2005.0
2023-06-16 12:30:00,456.34,456.89,456.17,456.89,4630.0,441.0678,441.5994,440.9035,441.5994,4630.0
2023-06-16 12:40:00,456.79,456.96,455.87,456.12,2521.0,441.5028,441.6671,440.6136,440.8552,2521.0
2023-06-16 12:50:00,456.25,456.96,456.23,456.96,1007.0,440.9808,441.6671,440.9615,441.6671,1007.0
2023-06-16 13:00:00,456.99,457.1,456.29,456.55,3768.0,441.6961,441.8024,441.0195,441.2708,3768.0
2023-06-16 13:10:00,456.31,457.1,456.31,457.1,1673.0,441.0388,441.8024,441.0388,441.8024,1673.0
2023-06-16 13:20:00,457.25,457.96,457.21,457.48,5903.0,441.9474,442.6336,441.9087,442.1697,5903.0
2023-06-16 13:30:00,457.48,457.69,457.01,457.1,4253.0,442.1697,442.3727,441.7154,441.8024,4253.0
2023-06-16 13:40:00,457.27,458.06,457.27,457.7,2899.0,441.9667,442.7303,441.9667,442.3823,2899.0
2023-06-16 13:50:00,457.65,457.94,457.3,457.3,4692.0,442.334,442.6143,441.9957,441.9957,4692.0
2023-06-16 14:00:00,457.42,457.81,456.36,456.85,6391.0,442.1117,442.4886,441.0872,441.5608,6391.0
2023-06-16 14:10:00,456.79,457.14,456.65,457.14,2538.0,441.5028,441.8411,441.3675,441.8411,2538.0
2023-06-16 14:20:00,457.23,457.27,456.82,457.2,2934.0,441.928,441.9667,441.5318,441.8991,2934.0
2023-06-16 14:30:00,457.78,458.0,457.56,458.0,4773.0,442.4596,442.6723,442.247,442.6723,4773.0
2023-06-16 14:40:00,458.0,458.13,457.69,457.69,5315.0,442.6723,442.7979,442.3727,442.3727,5315.0
2023-06-16 14:50:00,457.64,457.88,457.09,457.09,1700.0,442.3243,442.5563,441.7927,441.7927,1700.0
2023-06-16 15:00:00,457.25,457.41,456.51,457.05,11858.0,441.9474,442.102,441.2321,441.7541,11858.0
2023-06-16 15:10:00,457.3,457.47,456.12,456.64,7204.0,441.9957,442.16,440.8552,441.3578,7204.0
2023-06-16 15:20:00,456.76,456.88,455.8,456.51,7192.0,441.4738,441.5898,440.5459,441.2321,7192.0
2023-06-16 15:30:00,456.41,457.27,456.4,457.03,13161.0,441.1355,441.9667,441.1258,441.7347,13161.0
2023-06-16 15:40:00,457.03,458.39,456.9,457.58,18372.0,441.7347,443.0492,441.6091,442.2663,18372.0
2023-06-16 15:50:00,457.75,458.91,457.07,458.42,40286.0,442.4306,443.5518,441.7734,443.0782,40286.0
2023-06-20 09:30:00,458.95,459.88,457.0,457.96,18613.0,443.5905,444.4894,441.7057,442.6336,18613.0
2023-06-20 09:40:00,457.21,458.14,454.28,457.66,16148.0,441.9087,442.8076,439.0768,442.3437,16148.0
2023-06-20 09:50:00,458.18,460.32,458.18,460.06,6182.0,442.8463,444.9146,442.8463,444.6633,6182.0
2023-06-20 10:00:00,459.78,460.69,459.44,459.44,9054.0,444.3927,445.2723,444.0641,444.0641,9054.0
2023-06-20 10:10:00,458.61,458.73,456.32,456.5,3338.0,443.2619,443.3778,441.0485,441.2225,3338.0
2023-06-20 10:20:00,456.84,457.0,455.92,456.15,2362.0,441.5511,441.7057,440.6619,440.8842,2362.0
2023-06-20 10:30:00,456.35,456.55,455.74,456.22,11297.0,441.0775,441.2708,440.4879,440.9518,11297.0
2023-06-20 10:40:00,455.89,456.68,455.83,456.68,3923.0,440.6329,441.3965,440.5749,441.3965,3923.0
2023-06-20 10:50:00,456.53,456.53,455.53,456.43,3679.0,441.2515,441.2515,440.2849,441.1548,3679.0
2023-06-20 11:00:00,456.92,458.58,456.8,458.1,10353.0,441.6284,443.2329,441.5124,442.7689,10353.0
2023-06-20 11:10:00,458.2,458.7,457.8,458.05,3614.0,442.8656,443.3489,442.479,442.7206,3614.0
2023-06-20 11:20:00,457.97,459.68,457.97,458.56,9508.0,442.6433,444.2961,442.6433,443.2135,9508.0
2023-06-20 11:30:00,457.88,458.24,457.3,457.3,2334.0,442.5563,442.9042,441.9957,441.9957,2334.0
2023-06-20 11:40:00,457.4,458.29,457.13,458.12,10787.0,442.0924,442.9526,441.8314,442.7883,10787.0
2023-06-20 11:50:00,458.19,458.19,457.74,458.08,812.0,442.8559,442.8559,442.421,442.7496,812.0
2023-06-20 12:00:00,457.69,457.97,457.21,457.22,1745.0,442.3727,442.6433,441.9087,441.9184,1745.0
2023-06-20 12:10:00,457.08,457.17,456.56,456.56,2496.0,441.7831,441.8701,441.2805,441.2805,2496.0
2023-06-20 12:20:00,456.61,457.05,456.31,456.67,3901.0,441.3288,441.7541,441.0388,441.3868,3901.0
2023-06-20 12:30:00,456.21,456.97,456.13,456.97,2943.0,440.9422,441.6767,440.8649,441.6767,2943.0
2023-06-20 12:40:00,456.89,457.05,456.26,456.72,3769.0,441.5994,441.7541,440.9905,441.4351,3769.0
2023-06-20 12:50:00,456.99,457.35,456.89,456.97,1655.0,441.6961,442.044,441.5994,441.6767,1655.0
2023-06-20 13:00:00,456.67,456.89,456.29,456.7,2126.0,441.3868,441.5994,441.0195,441.4158,2126.0
2023-06-20 13:10:00,456.37,456.45,455.82,456.21,3188.0,441.0968,441.1742,440.5652,440.9422,3188.0
2023-06-20 13:20:00,456.35,456.72,456.17,456.22,2498.0,441.0775,441.4351,440.9035,440.9518,2498.0
2023-06-20 13:30:00,456.15,456.15,455.83,455.93,1300.0,440.8842,440.8842,440.5749,440.6716,1300.0
2023-06-20 13:40:00,455.92,456.54,455.75,456.54,2432.0,440.6619,441.2611,440.4976,441.2611,2432.0
2023-06-20 13:50:00,456.49,456.81,456.0,456.21,1664.0,441.2128,441.5221,440.7392,440.9422,1664.0
2023-06-20 14:00:00,456.01,457.42,456.01,457.42,4603.0,440.7489,442.1117,440.7489,442.1117,4603.0
2023-06-20 14:10:00,456.97,457.42,456.62,456.85,3626.0,441.6767,442.1117,441.3385,441.5608,3626.0
2023-06-20 14:20:00,457.12,457.5,456.7,456.7,3899.0,441.8217,442.189,441.4158,441.4158,3899.0
2023-06-20 14:30:00,456.84,456.85,456.36,456.37,621.0,441.5511,441.5608,441.0872,441.0968,621.0
2023-06-20 14:40:00,456.07,456.58,455.97,456.58,2973.0,440.8069,441.2998,440.7102,441.2998,2973.0
2023-06-20 14:50:00,456.46,456.82,456.26,456.26,2105.0,441.1838,441.5318,440.9905,440.9905,2105.0
2023-06-20 15:00:00,456.37,456.37,455.84,456.0,2667.0,441.0968,441.0968,440.5846,440.7392,2667.0
2023-06-20 15:10:00,456.07,456.47,455.96,456.1,2541.0,440.8069,441.1935,440.7006,440.8359,2541.0
2023-06-20 15:20:00,456.0,456.2,455.57,455.72,2905.0,440.7392,440.9325,440.3236,440.4686,2905.0
2023-06-20 15:30:00,455.64,455.93,455.36,455.93,4021.0,440.3913,440.6716,440.1206,440.6716,4021.0
2023-06-20 15:40:00,455.78,455.78,455.32,455.32,7310.0,440.5266,440.5266,440.082,440.082,7310.0
2023-06-20 15:50:00,455.35,455.38,454.09,454.56,40265.0,440.111,440.14,438.8931,439.3474,40265.0
2023-06-21 09:30:00,454.23,455.79,454.17,455.74,8427.0,439.0284,440.5362,438.9705,440.4879,8427.0
2023-06-21 09:40:00,454.66,456.35,454.2,455.92,10266.0,439.4441,441.0775,438.9995,440.6619,10266.0
2023-06-21 09:50:00,456.02,456.59,455.23,456.4,3365.0,440.7585,441.3095,439.995,441.1258,3365.0
2023-06-21 10:00:00,457.16,457.55,456.28,456.9,5862.0,441.8604,442.2373,441.0098,441.6091,5862.0
2023-06-21 10:10:00,457.34,458.64,457.3,458.09,2624.0,442.0344,443.2909,441.9957,442.7593,2624.0
2023-06-21 10:20:00,458.91,459.14,457.65,457.93,5000.0,443.5518,443.7741,442.334,442.6046,5000.0
2023-06-21 10:30:00,457.89,458.3,457.55,458.15,2297.0,442.566,442.9622,442.2373,442.8173,2297.0
2023-06-21 10:40:00,458.16,458.2,457.65,458.07,2394.0,442.8269,442.8656,442.334,442.7399,2394.0
2023-06-21 10:50:00,458.27,458.99,457.71,458.49,4597.0,442.9332,443.6291,442.392,443.1459,4597.0
2023-06-21 11:00:00,458.53,458.84,458.1,458.11,3249.0,443.1845,443.4842,442.7689,442.7786,3249.0
2023-06-21 11:10:00,458.42,458.89,458.09,458.25,3968.0,443.0782,443.5325,442.7593,442.9139,3968.0
2023-06-21 11:20:00,458.25,458.67,458.25,458.27,3142.0,442.9139,443.3199,442.9139,442.9332,3142.0
2023-06-21 11:30:00,458.36,458.44,457.86,458.11,2000.0,443.0202,443.0976,442.537,442.7786,2000.0
2023-06-21 11:40:00,458.33,459.08,458.27,459.0,6204.0,442.9912,443.7161,442.9332,443.6388,6204.0
2023-06-21 11:50:00,458.84,459.74,458.84,459.74,4890.0,443.4842,444.354,443.4842,444.354,4890.0
2023-06-21 12:00:00,460.0,460.54,459.99,460.34,5113.0,444.6053,445.1273,444.5957,444.934,5113.0
2023-06-21 12:10:00,460.47,461.19,460.39,460.91,6715.0,445.0596,445.7555,444.9823,445.4849,6715.0
2023-06-21 12:20:00,460.78,460.78,459.25,460.02,3069.0,445.3592,445.3592,443.8804,444.6247,3069.0
2023-06-21 12:30:00,459.97,460.42,459.33,459.56,5698.0,444.5763,445.0113,443.9578,444.1801,5698.0
2023-06-21 12:40:00,459.58,459.58,459.07,459.08,804.0,444.1994,444.1994,443.7065,443.7161,804.0
2023-06-21 12:50:00,459.08,459.94,459.02,459.94,6345.0,443.7161,444.5474,443.6581,444.5474,6345.0
2023-06-21 13:00:00,459.45,460.9,459.44,460.8,2427.0,444.0738,445.4752,444.0641,445.3786,2427.0
2023-06-21 13:10:00,460.7,460.99,460.46,460.94,1725.0,445.2819,445.5622,445.05,445.5139,1725.0
2023-06-21 13:20:00,461.0,461.88,460.62,460.63,10413.0,445.5719,446.4224,445.2046,445.2143,10413.0
2023-06-21 13:30:00,460.63,461.58,460.35,460.67,6598.0,445.2143,446.1325,444.9436,445.2529,6598.0
2023-06-21 13:40:00,460.69,461.13,460.69,461.08,3390.0,445.2723,445.6975,445.2723,445.6492,3390.0
2023-06-21 13:50:00,460.79,461.32,460.42,461.15,2717.0,445.3689,445.8812,445.0113,445.7169,2717.0
2023-06-21 14:00:00,461.33,461.63,461.17,461.51,3074.0,445.8908,446.1808,445.7362,446.0648,3074.0
2023-06-21 14:10:00,461.39,461.99,461.38,461.79,4228.0,445.9488,446.5287,445.9392,446.3354,4228.0
2023-06-21 14:20:00,462.0,462.43,461.56,461.71,6490.0,446.5384,446.954,446.1131,446.2581,6490.0
2023-06-21 14:30:00,461.92,461.95,461.32,461.49,2605.0,446.4611,446.4901,445.8812,446.0455,2605.0
2023-06-21 14:40:00,461.79,461.89,461.12,461.41,1459.0,446.3354,446.4321,445.6879,445.9682,1459.0
2023-06-21 14:50:00,461.21,461.73,460.73,460.73,3157.0,445.7749,446.2774,445.3109,445.3109,3157.0
2023-06-21 15:00:00,460.64,460.89,460.04,460.27,1812.0,445.2239,445.4656,444.644,444.8663,1812.0
2023-06-21 15:10:00,460.06,460.85,460.06,460.5,2647.0,444.6633,445.4269,444.6633,445.0886,2647.0
2023-06-21 15:20:00,460.22,460.59,460.22,460.47,1803.0,444.818,445.1756,444.818,445.0596,1803.0
2023-06-21 15:30:00,460.51,460.85,459.98,460.85,6062.0,445.0983,445.4269,444.586,445.4269,6062.0
2023-06-21 15:40:00,461.05,462.14,461.05,461.93,5736.0,445.6202,446.6737,445.6202,446.4708,5736.0
2023-06-21 15:50:00,462.05,462.63,461.65,462.19,45310.0,446.5867,447.1473,446.2001,446.7221,45310.0
2023-06-22 09:30:00,460.95,460.99,459.39,459.99,9650.0,445.5236,445.5622,444.0158,444.5957,9650.0
2023-06-22 09:40:00,460.24,460.4,458.51,459.89,5220.0,444.8373,444.992,443.1652,444.499,5220.0
2023-06-22 09:50:00,458.58,459.71,457.23,457.54,5655.0,443.2329,444.3251,441.928,442.2277,5655.0
2023-06-22 10:00:00,457.13,459.16,456.8,458.88,8465.0,441.8314,443.7935,441.5124,443.5228,8465.0
2023-06-22 10:10:00,459.22,459.22,457.63,457.67,6594.0,443.8514,443.8514,442.3147,442.3533,6594.0
2023-06-22 10:20:00,457.5,457.67,457.02,457.02,6287.0,442.189,442.3533,441.7251,441.7251,6287.0
2023-06-22 10:30:00,456.95,457.71,456.59,456.71,5968.0,441.6574,442.392,441.3095,441.4255,5968.0
2023-06-22 10:40:00,456.7,457.34,456.14,456.58,3123.0,441.4158,442.0344,440.8745,441.2998,3123.0
2023-06-22 10:50:00,456.56,457.02,456.03,456.34,4316.0,441.2805,441.7251,440.7682,441.0678,4316.0
2023-06-22 11:00:00,456.59,456.72,456.03,456.53,7138.0,441.3095,441.4351,440.7682,441.2515,7138.0
2023-06-22 11:10:00,456.2,456.41,455.81,456.17,3382.0,440.9325,441.1355,440.5556,440.9035,3382.0
2023-06-22 11:20:00,456.27,457.11,456.26,457.11,3624.0,441.0002,441.8121,440.9905,441.8121,3624.0
2023-06-22 11:30:00,457.0,457.5,456.12,456.6,1938.0,441.7057,442.189,440.8552,441.3191,1938.0
2023-06-22 11:40:00,456.72,456.93,456.0,456.34,4220.0,441.4351,441.6381,440.7392,441.0678,4220.0
2023-06-22 11:50:00,456.26,457.27,456.26,457.0,2097.0,440.9905,441.9667,440.9905,441.7057,2097.0
2023-06-22 12:00:00,457.04,457.04,456.2,456.28,2889.0,441.7444,441.7444,440.9325,441.0098,2889.0
2023-06-22 12:10:00,456.28,457.08,456.02,457.07,4159.0,441.0098,441.7831,440.7585,441.7734,4159.0
2023-06-22 12:20:00,456.84,457.73,456.74,457.73,3550.0,441.5511,442.4113,441.4544,442.4113,3550.0
2023-06-22 12:30:00,458.0,458.0,457.4,457.83,1300.0,442.6723,442.6723,442.0924,442.508,1300.0
2023-06-22 12:40:00,457.82,457.89,456.99,456.99,3427.0,442.4983,442.566,441.6961,441.6961,3427.0
2023-06-22 12:50:00,457.0,457.29,456.84,457.04,4604.0,441.7057,441.986,441.5511,441.7444,4604.0
2023-06-22 13:00:00,457.23,457.69,456.85,457.22,8171.0,441.928,442.3727,441.5608,441.9184,8171.0
2023-06-22 13:10:00,457.11,457.86,457.09,457.86,1400.0,441.8121,442.537,441.7927,442.537,1400.0
2023-06-22 13:20:00,457.91,457.91,457.12,457.12,1168.0,442.5853,442.5853,441.8217,441.8217,1168.0
2023-06-22 13:30:00,457.26,457.38,456.86,457.19,2539.0,441.957,442.073,441.5704,441.8894,2539.0
2023-06-22 13:40:00,457.19,457.19,456.76,456.76,756.0,441.8894,441.8894,441.4738,441.4738,756.0
2023-06-22 13:50:00,456.81,457.03,456.47,456.53,994.0,441.5221,441.7347,441.1935,441.2515,994.0
2023-06-22 14:00:00,456.59,456.59,456.09,456.42,2073.0,441.3095,441.3095,440.8262,441.1452,2073.0
2023-06-22 14:10:00,456.48,456.77,456.21,456.58,4835.0,441.2031,441.4834,440.9422,441.2998,4835.0
2023-06-22 14:20:00,456.75,457.84,456.74,457.64,2802.0,441.4641,442.5176,441.4544,442.3243,2802.0
2023-06-22 14:30:00,457.61,458.03,457.59,457.86,2312.0,442.2953,442.7013,442.276,442.537,2312.0
2023-06-22 14:40:00,457.75,457.95,457.29,457.38,1333.0,442.4306,442.624,441.986,442.073,1333.0
2023-06-22 14:50:00,457.54,457.67,457.22,457.66,2359.0,442.2277,442.3533,441.9184,442.3437,2359.0
2023-06-22 15:00:00,457.8,457.81,456.72,456.72,5433.0,442.479,442.4886,441.4351,441.4351,5433.0
2023-06-22 15:10:00,456.65,457.13,456.64,457.13,2389.0,441.3675,441.8314,441.3578,441.8314,2389.0
2023-06-22 15:20:00,456.73,457.12,456.65,456.86,4327.0,441.4448,441.8217,441.3675,441.5704,4327.0
2023-06-22 15:30:00,456.75,457.3,456.66,457.2,3500.0,441.4641,441.9957,441.3771,441.8991,3500.0
2023-06-22 15:40:00,457.29,457.31,456.77,456.94,8409.0,441.986,442.0054,441.4834,441.6478,8409.0
2023-06-22 15:50:00,457.17,458.12,457.07,458.05,23798.0,441.8701,442.7883,441.7734,442.7206,23798.0
2023-06-23 09:30:00,458.14,459.42,456.67,458.8,11595.0,442.8076,444.0448,441.3868,443.4455,11595.0
2023-06-23 09:40:00,458.88,459.84,458.85,459.15,2698.0,443.5228,444.4507,443.4938,443.7838,2698.0
2023-06-23 09:50:00,459.75,460.11,458.2,458.36,5514.0,444.3637,444.7117,442.8656,443.0202,5514.0
2023-06-23 10:00:00,458.7,459.12,457.67,459.12,6455.0,443.3489,443.7548,442.3533,443.7548,6455.0
2023-06-23 10:10:00,459.28,459.3,458.76,459.3,1782.0,443.9094,443.9288,443.4068,443.9288,1782.0
2023-06-23 10:20:00,459.25,459.62,458.43,459.52,3447.0,443.8804,444.2381,443.0879,444.1414,3447.0
2023-06-23 10:30:00,459.62,459.62,458.54,458.72,1647.0,444.2381,444.2381,443.1942,443.3682,1647.0
2023-06-23 10:40:00,458.57,459.07,458.57,458.85,2268.0,443.2232,443.7065,443.2232,443.4938,2268.0
2023-06-23 10:50:00,458.79,458.79,457.83,457.84,2392.0,443.4358,443.4358,442.508,442.5176,2392.0
2023-06-23 11:00:00,457.57,458.33,457.57,458.01,4058.0,442.2567,442.9912,442.2567,442.6819,4058.0
2023-06-23 11:10:00,457.76,457.99,457.39,457.39,1400.0,442.4403,442.6626,442.0827,442.0827,1400.0
2023-06-23 11:20:00,457.57,457.78,457.32,457.32,823.0,442.2567,442.4596,442.015,442.015,823.0
2023-06-23 11:30:00,457.79,458.21,457.06,457.97,2161.0,442.4693,442.8753,441.7637,442.6433,2161.0
2023-06-23 11:40:00,457.92,457.92,457.28,457.55,1459.0,442.595,442.595,441.9764,442.2373,1459.0
2023-06-23 11:50:00,457.38,457.56,457.05,457.42,1439.0,442.073,442.247,441.7541,442.1117,1439.0
2023-06-23 12:00:00,457.45,457.58,457.08,457.33,1002.0,442.1407,442.2663,441.7831,442.0247,1002.0
2023-06-23 12:10:00,457.27,457.39,456.5,456.5,1663.0,441.9667,442.0827,441.2225,441.2225,1663.0
2023-06-23 12:20:00,456.67,457.02,456.59,457.02,600.0,441.3868,441.7251,441.3095,441.7251,600.0
2023-06-23 12:30:00,456.64,456.64,455.7,455.71,3138.0,441.3578,441.3578,440.4493,440.4589,3138.0
2023-06-23 12:40:00,455.57,455.9,455.57,455.9,1228.0,440.3236,440.6426,440.3236,440.6426,1228.0
2023-06-23 12:50:00,455.54,455.54,454.98,455.3,3419.0,440.2946,440.2946,439.7533,440.0626,3419.0
2023-06-23 13:00:00,455.07,455.07,454.64,454.64,682.0,439.8403,439.8403,439.4247,439.4247,682.0
2023-06-23 13:10:00,454.69,455.14,454.57,454.76,2411.0,439.4731,439.908,439.3571,439.5407,2411.0
2023-06-23 13:20:00,454.62,454.62,454.35,454.61,516.0,439.4054,439.4054,439.1444,439.3957,516.0
2023-06-23 13:30:00,455.04,455.26,454.86,455.26,1003.0,439.8113,440.024,439.6374,440.024,1003.0
2023-06-23 13:40:00,455.29,455.52,455.14,455.36,1284.0,440.053,440.2753,439.908,440.1206,1284.0
2023-06-23 13:50:00,455.59,455.59,455.08,455.39,1403.0,440.3429,440.3429,439.85,440.1496,1403.0
2023-06-23 14:00:00,455.14,455.14,454.4,454.4,1795.0,439.908,439.908,439.1928,439.1928,1795.0
2023-06-23 14:10:00,454.35,454.77,454.08,454.4,1967.0,439.1444,439.5504,438.8835,439.1928,1967.0
2023-06-23 14:20:00,454.54,454.54,453.67,454.04,2630.0,439.3281,439.3281,438.4872,438.8448,2630.0
2023-06-23 14:30:00,453.98,454.16,453.53,453.53,1337.0,438.7868,438.9608,438.3519,438.3519,1337.0
2023-06-23 14:40:00,453.75,454.02,453.41,453.6,1981.0,438.5645,438.8255,438.2359,438.4195,1981.0
2023-06-23 14:50:00,453.7,453.7,452.9,453.4,3598.0,438.5162,438.5162,437.743,438.2262,3598.0
2023-06-23 15:00:00,453.23,453.63,452.86,453.42,4092.0,438.0619,438.4485,437.7043,438.2456,4092.0
2023-06-23 15:10:00,453.64,453.97,453.57,453.57,5160.0,438.4582,438.7771,438.3905,438.3905,5160.0
2023-06-23 15:20:00,453.54,453.54,452.63,452.82,3719.0,438.3615,438.3615,437.482,437.6656,3719.0
2023-06-23 15:30:00,452.96,453.43,452.71,453.29,4438.0,437.801,438.2552,437.5593,438.1199,4438.0
2023-06-23 15:40:00,453.32,453.67,453.28,453.56,5668.0,438.1489,438.4872,438.1102,438.3809,5668.0
2023-06-23 15:50:00,453.27,454.87,453.25,454.21,23400.0,438.1006,439.647,438.0812,439.0091,23400.0
2023-06-26 09:30:00,449.59,449.59,443.43,444.74,35469.0,434.5437,434.5437,428.5899,429.856,35469.0
2023-06-26 09:40:00,444.85,446.75,443.33,446.19,11360.0,429.9624,431.7988,428.4932,431.2575,11360.0
2023-06-26 09:50:00,445.33,446.92,443.28,443.73,18354.0,430.4263,431.9631,428.4449,428.8798,18354.0
2023-06-26 10:00:00,444.19,446.52,443.63,444.1,30444.0,429.3245,431.5765,428.7832,429.2375,30444.0
2023-06-26 10:10:00,444.07,445.26,443.0,444.26,11074.0,429.2085,430.3586,428.1743,429.3921,11074.0
2023-06-26 10:20:00,444.81,445.61,444.63,445.29,1123.0,429.9237,430.6969,429.7497,430.3876,1123.0
2023-06-26 10:30:00,444.98,444.98,443.79,444.42,6709.0,430.088,430.088,428.9378,429.5468,6709.0
2023-06-26 10:40:00,444.42,445.02,443.63,443.74,9065.0,429.5468,430.1267,428.7832,428.8895,9065.0
2023-06-26 10:50:00,443.5,443.58,442.8,443.4,6869.0,428.6575,428.7349,427.981,428.5609,6869.0
2023-06-26 11:00:00,443.3,444.2,443.29,444.07,1300.0,428.4642,429.3341,428.4546,429.2085,1300.0
2023-06-26 11:10:00,444.49,445.82,444.49,445.11,6591.0,429.6144,430.8999,429.6144,430.2137,6591.0
2023-06-26 11:20:00,445.46,445.56,444.95,445.13,2906.0,430.552,430.6486,430.059,430.233,2906.0
2023-06-26 11:30:00,445.5,445.98,445.06,445.29,6195.0,430.5906,431.0545,430.1653,430.3876,6195.0
2023-06-26 11:40:00,445.51,446.44,445.19,446.0,5089.0,430.6003,431.4992,430.291,431.0739,5089.0
2023-06-26 11:50:00,445.85,446.0,445.44,445.44,1474.0,430.9289,431.0739,430.5326,430.5326,1474.0
2023-06-26 12:00:00,445.78,446.96,445.63,446.96,3898.0,430.8612,432.0018,430.7163,432.0018,3898.0
2023-06-26 12:10:00,447.08,448.43,447.08,448.15,11276.0,432.1177,433.4226,432.1177,433.1519,11276.0
2023-06-26 12:20:00,447.69,448.35,447.68,447.98,6101.0,432.7073,433.3452,432.6977,432.9876,6101.0
2023-06-26 12:30:00,447.91,448.38,447.42,448.02,12451.0,432.92,433.3742,432.4464,433.0263,12451.0
2023-06-26 12:40:00,447.76,447.85,447.17,447.31,7351.0,432.775,432.862,432.2047,432.34,7351.0
2023-06-26 12:50:00,447.31,447.33,447.0,447.15,3324.0,432.34,432.3594,432.0404,432.1854,3324.0
2023-06-26 13:00:00,447.22,448.14,447.0,448.14,6042.0,432.253,433.1423,432.0404,433.1423,6042.0
2023-06-26 13:10:00,448.19,449.2,448.19,448.78,6039.0,433.1906,434.1668,433.1906,433.7608,6039.0
2023-06-26 13:20:00,448.94,448.94,448.61,448.87,1315.0,433.9155,433.9155,433.5965,433.8478,1315.0
2023-06-26 13:30:00,449.07,449.37,448.67,448.94,6379.0,434.0411,434.3311,433.6545,433.9155,6379.0
2023-06-26 13:40:00,449.11,449.93,449.11,449.93,1050.0,434.0798,434.8724,434.0798,434.8724,1050.0
2023-06-26 13:50:00,449.61,449.86,449.35,449.66,5534.0,434.5631,434.8047,434.3118,434.6114,5534.0
2023-06-26 14:00:00,449.34,449.34,448.02,448.14,2510.0,434.3021,434.3021,433.0263,433.1423,2510.0
2023-06-26 14:10:00,447.98,448.22,447.46,447.46,7305.0,432.9876,433.2196,432.485,432.485,7305.0
2023-06-26 14:20:00,447.49,447.61,446.99,447.52,3634.0,432.514,432.63,432.0307,432.543,3634.0
2023-06-26 14:30:00,447.49,447.98,447.33,447.33,4175.0,432.514,432.9876,432.3594,432.3594,4175.0
2023-06-26 14:40:00,447.37,447.52,447.01,447.04,3525.0,432.398,432.543,432.0501,432.0791,3525.0
2023-06-26 14:50:00,446.9,447.36,446.72,447.2,4042.0,431.9438,432.3884,431.7698,432.2337,4042.0
2023-06-26 15:00:00,447.36,447.73,447.22,447.36,2603.0,432.3884,432.746,432.253,432.3884,2603.0
2023-06-26 15:10:00,447.26,448.37,447.17,448.37,6104.0,432.2917,433.3646,432.2047,433.3646,6104.0
2023-06-26 15:20:00,448.1,448.94,447.62,447.78,5036.0,433.1036,433.9155,432.6397,432.7943,5036.0
2023-06-26 15:30:00,447.79,448.18,447.5,448.01,8780.0,432.804,433.1809,432.5237,433.0166,8780.0
2023-06-26 15:40:00,447.9,448.03,447.24,447.84,18415.0,432.9103,433.0359,432.2724,432.8523,18415.0
2023-06-26 15:50:00,447.78,448.07,447.32,448.06,34020.0,432.7943,433.0746,432.3497,433.0649,34020.0
2023-06-27 09:30:00,448.24,449.32,447.41,448.03,6347.0,433.2389,434.2828,432.4367,433.0359,6347.0
2023-06-27 09:40:00,448.26,449.39,447.44,447.61,5618.0,433.2582,434.3504,432.4657,432.63,5618.0
2023-06-27 09:50:00,447.35,447.96,446.75,447.55,7501.0,432.3787,432.9683,431.7988,432.572,7501.0
2023-06-27 10:00:00,447.66,449.71,447.65,449.31,8650.0,432.6783,434.6597,432.6687,434.2731,8650.0
2023-06-27 10:10:00,448.95,450.28,448.84,450.28,6037.0,433.9252,435.2106,433.8188,435.2106,6037.0
2023-06-27 10:20:00,450.43,450.55,448.93,449.09,10550.0,435.3556,435.4716,433.9058,434.0605,10550.0
2023-06-27 10:30:00,449.51,449.82,447.73,448.1,21678.0,434.4664,434.766,432.746,433.1036,21678.0
2023-06-27 10:40:00,448.14,448.21,446.1,446.13,8088.0,433.1423,433.2099,431.1705,431.1995,8088.0
2023-06-27 10:50:00,446.02,446.93,445.34,446.69,8521.0,431.0932,431.9728,430.436,431.7408,8521.0
2023-06-27 11:00:00,447.01,448.33,446.96,448.26,3895.0,432.0501,433.3259,432.0018,433.2582,3895.0
2023-06-27 11:10:00,448.45,448.52,447.49,448.03,7696.0,433.4419,433.5095,432.514,433.0359,7696.0
2023-06-27 11:20:00,447.98,448.35,447.64,448.28,12683.0,432.9876,433.3452,432.659,433.2776,12683.0
2023-06-27 11:30:00,448.55,450.09,448.54,450.03,6225.0,433.5385,435.027,433.5289,434.969,6225.0
2023-06-27 11:40:00,449.92,450.65,449.91,450.61,1806.0,434.8627,435.5683,434.853,435.5296,1806.0
2023-06-27 11:50:00,450.52,451.44,450.44,451.25,6165.0,435.4426,436.3318,435.3653,436.1482,6165.0
2023-06-27 12:00:00,450.87,450.87,449.65,449.76,3869.0,435.7809,435.7809,434.6017,434.708,3869.0
2023-06-27 12:10:00,449.59,449.81,448.52,448.57,4139.0,434.5437,434.7564,433.5095,433.5579,4139.0
2023-06-27 12:20:00,448.55,448.6,447.75,447.75,4589.0,433.5385,433.5869,432.7653,432.7653,4589.0
2023-06-27 12:30:00,447.74,448.48,447.66,448.31,8488.0,432.7556,433.4709,432.6783,433.3066,8488.0
2023-06-27 12:40:00,448.31,448.41,447.47,447.48,4728.0,433.3066,433.4032,432.4947,432.5043,4728.0
2023-06-27 12:50:00,447.36,447.42,447.13,447.16,3405.0,432.3884,432.4464,432.1661,432.1951,3405.0
2023-06-27 13:00:00,447.2,447.89,447.2,447.26,3251.0,432.2337,432.9006,432.2337,432.2917,3251.0
2023-06-27 13:10:00,447.23,447.67,447.0,447.22,2210.0,432.2627,432.688,432.0404,432.253,2210.0
2023-06-27 13:20:00,447.42,447.42,446.87,447.11,2185.0,432.4464,432.4464,431.9148,432.1467,2185.0
2023-06-27 13:30:00,447.02,447.9,447.02,447.41,4196.0,432.0597,432.9103,432.0597,432.4367,4196.0
2023-06-27 13:40:00,447.47,447.82,447.31,447.65,1945.0,432.4947,432.833,432.34,432.6687,1945.0
2023-06-27 13:50:00,447.71,447.72,447.28,447.49,3321.0,432.7267,432.7363,432.311,432.514,3321.0
2023-06-27 14:00:00,447.3,447.53,447.12,447.22,3264.0,432.3304,432.5527,432.1564,432.253,3264.0
2023-06-27 14:10:00,447.15,448.07,447.02,447.81,2887.0,432.1854,433.0746,432.0597,432.8233,2887.0
2023-06-27 14:20:00,447.81,447.85,447.61,447.63,3166.0,432.8233,432.862,432.63,432.6493,3166.0
2023-06-27 14:30:00,447.6,447.6,447.0,447.28,7044.0,432.6203,432.6203,432.0404,432.311,7044.0
2023-06-27 14:40:00,447.29,447.58,447.0,447.44,4215.0,432.3207,432.601,432.0404,432.4657,4215.0
2023-06-27 14:50:00,447.61,447.85,447.3,447.36,2389.0,432.63,432.862,432.3304,432.3884,2389.0
2023-06-27 15:00:00,447.48,448.02,447.36,447.89,4001.0,432.5043,433.0263,432.3884,432.9006,4001.0
2023-06-27 15:10:00,447.65,447.71,447.12,447.71,3127.0,432.6687,432.7267,432.1564,432.7267,3127.0
2023-06-27 15:20:00,447.62,447.93,447.47,447.59,3810.0,432.6397,432.9393,432.4947,432.6107,3810.0
2023-06-27 15:30:00,447.48,447.68,447.01,447.04,6780.0,432.5043,432.6977,432.0501,432.0791,6780.0
2023-06-27 15:40:00,447.15,447.81,447.09,447.8,6930.0,432.1854,432.8233,432.1274,432.8136,6930.0
2023-06-27 15:50:00,447.72,448.71,447.71,448.22,17511.0,432.7363,433.6932,432.7267,433.2196,17511.0
2023-06-28 09:30:00,448.79,450.57,445.73,445.73,19379.0,433.7705,435.4909,430.8129,430.8129,19379.0
2023-06-28 09:40:00,445.53,447.07,445.53,447.07,2053.0,430.6196,432.1081,430.6196,432.1081,2053.0
2023-06-28 09:50:00,446.73,446.73,445.68,446.17,6149.0,431.7794,431.7794,430.7646,431.2382,6149.0
2023-06-28 10:00:00,445.95,446.05,444.72,444.72,7037.0,431.0256,431.1222,429.8367,429.8367,7037.0
2023-06-28 10:10:00,445.35,445.35,444.0,444.0,5174.0,430.4456,430.4456,429.1408,429.1408,5174.0
2023-06-28 10:20:00,444.14,444.14,443.04,443.24,4358.0,429.2761,429.2761,428.2129,428.4062,4358.0
2023-06-28 10:30:00,443.1,443.64,442.54,442.74,5529.0,428.2709,428.7929,427.7297,427.923,5529.0
2023-06-28 10:40:00,443.31,443.31,442.2,442.63,3258.0,428.4739,428.4739,427.4011,427.8167,3258.0
2023-06-28 10:50:00,442.97,442.97,442.0,442.16,8542.0,428.1453,428.1453,427.2077,427.3624,8542.0
2023-06-28 11:00:00,442.32,442.66,441.7,441.82,6839.0,427.517,427.8457,426.9178,427.0338,6839.0
2023-06-28 11:10:00,441.91,441.96,441.58,441.79,5086.0,427.1208,427.1691,426.8018,427.0048,5086.0
2023-06-28 11:20:00,441.6,441.74,440.67,440.94,12947.0,426.8211,426.9564,425.9223,426.1832,12947.0
2023-06-28 11:30:00,440.94,441.67,440.77,441.53,17174.0,426.1832,426.8888,426.0189,426.7535,17174.0
2023-06-28 11:40:00,441.43,443.1,441.25,441.38,6925.0,426.6568,428.2709,426.4828,426.6085,6925.0
2023-06-28 11:50:00,441.55,441.6,440.93,441.15,5428.0,426.7728,426.8211,426.1736,426.3862,5428.0
2023-06-28 12:00:00,441.19,441.77,441.19,441.76,5552.0,426.4249,426.9854,426.4249,426.9758,5552.0
2023-06-28 12:10:00,441.99,442.5,441.56,442.41,6050.0,427.1981,427.691,426.7825,427.604,6050.0
2023-06-28 12:20:00,442.41,442.43,441.9,442.17,8596.0,427.604,427.6234,427.1111,427.3721,8596.0
2023-06-28 12:30:00,442.4,443.44,442.4,443.06,7145.0,427.5944,428.5996,427.5944,428.2323,7145.0
2023-06-28 12:40:00,443.12,443.16,442.33,442.75,2900.0,428.2903,428.3289,427.5267,427.9326,2900.0
2023-06-28 12:50:00,442.59,442.72,442.04,442.55,2607.0,427.778,427.9036,427.2464,427.7393,2607.0
2023-06-28 13:00:00,441.9,442.35,441.76,441.95,1700.0,427.1111,427.546,426.9758,427.1594,1700.0
2023-06-28 13:10:00,441.76,442.14,441.76,441.94,3171.0,426.9758,427.3431,426.9758,427.1498,3171.0
2023-06-28 13:20:00,442.05,442.3,441.9,442.0,2207.0,427.2561,427.4977,427.1111,427.2077,2207.0
2023-06-28 13:30:00,441.95,441.95,441.25,441.42,4862.0,427.1594,427.1594,426.4828,426.6472,4862.0
2023-06-28 13:40:00,441.45,441.51,441.28,441.38,800.0,426.6762,426.7341,426.5118,426.6085,800.0
2023-06-28 13:50:00,441.39,441.65,440.94,440.97,2502.0,426.6182,426.8695,426.1832,426.2122,2502.0
2023-06-28 14:00:00,441.0,441.24,440.93,440.93,2780.0,426.2412,426.4732,426.1736,426.1736,2780.0
2023-06-28 14:10:00,440.91,441.35,440.83,441.21,4688.0,426.1542,426.5795,426.0769,426.4442,4688.0
2023-06-28 14:20:00,441.23,441.82,441.23,441.82,1829.0,426.4635,427.0338,426.4635,427.0338,1829.0
2023-06-28 14:30:00,442.16,442.49,441.71,441.71,5435.0,427.3624,427.6813,426.9275,426.9275,5435.0
2023-06-28 14:40:00,441.79,441.85,441.45,441.45,1599.0,427.0048,427.0628,426.6762,426.6762,1599.0
2023-06-28 14:50:00,441.64,441.94,441.45,441.52,2700.0,426.8598,427.1498,426.6762,426.7438,2700.0
2023-06-28 15:00:00,441.68,442.07,441.61,441.8,2941.0,426.8985,427.2754,426.8308,427.0144,2941.0
2023-06-28 15:10:00,442.0,442.24,441.55,442.14,8223.0,427.2077,427.4397,426.7728,427.3431,8223.0
2023-06-28 15:20:00,442.29,442.51,441.96,442.1,4476.0,427.488,427.7007,427.1691,427.3044,4476.0
2023-06-28 15:30:00,442.07,443.6,442.07,443.25,13001.0,427.2754,428.7542,427.2754,428.4159,13001.0
2023-06-28 15:40:00,443.19,443.48,442.91,443.3,9018.0,428.3579,428.6382,428.0873,428.4642,9018.0
2023-06-28 15:50:00,443.31,443.42,442.31,442.72,40102.0,428.4739,428.5802,427.5074,427.9036,40102.0
2023-06-29 09:30:00,442.76,445.42,442.4,444.81,11393.0,427.9423,430.5133,427.5944,429.9237,11393.0
2023-06-29 09:40:00,445.18,446.46,444.91,444.91,4033.0,430.2813,431.5185,430.0204,430.0204,4033.0
2023-06-29 09:50:00,444.38,446.37,443.98,445.9,5613.0,429.5081,431.4315,429.1215,430.9772,5613.0
2023-06-29 10:00:00,446.3,446.52,444.76,445.77,7866.0,431.3638,431.5765,429.8754,430.8516,7866.0
2023-06-29 10:10:00,445.66,447.1,445.5,446.8,11401.0,430.7453,432.1371,430.5906,431.8471,11401.0
2023-06-29 10:20:00,446.85,447.15,446.29,446.82,7968.0,431.8954,432.1854,431.3542,431.8664,7968.0
2023-06-29 10:30:00,447.13,448.66,447.13,448.5,3187.0,432.1661,433.6449,432.1661,433.4902,3187.0
2023-06-29 10:40:00,448.27,448.69,447.53,447.97,6741.0,433.2679,433.6739,432.5527,432.9779,6741.0
2023-06-29 10:50:00,447.7,447.7,446.74,446.74,1112.0,432.717,432.717,431.7891,431.7891,1112.0
2023-06-29 11:00:00,447.0,447.84,446.64,446.99,4513.0,432.0404,432.8523,431.6925,432.0307,4513.0
2023-06-29 11:10:00,447.41,447.51,447.04,447.04,1079.0,432.4367,432.5333,432.0791,432.0791,1079.0
2023-06-29 11:20:00,447.28,447.93,446.43,447.53,2867.0,432.311,432.9393,431.4895,432.5527,2867.0
2023-06-29 11:30:00,447.94,448.77,447.94,448.41,1533.0,432.949,433.7512,432.949,433.4032,1533.0
2023-06-29 11:40:00,448.71,449.4,448.63,448.86,1168.0,433.6932,434.3601,433.6159,433.8382,1168.0
2023-06-29 11:50:00,448.68,448.93,448.36,448.43,3207.0,433.6642,433.9058,433.3549,433.4226,3207.0
2023-06-29 12:00:00,448.86,448.86,447.6,448.33,4229.0,433.8382,433.8382,432.6203,433.3259,4229.0
2023-06-29 12:10:00,448.9,448.98,448.4,448.4,3397.0,433.8768,433.9541,433.3936,433.3936,3397.0
2023-06-29 12:20:00,448.49,448.72,448.25,448.49,3000.0,433.4805,433.7028,433.2486,433.4805,3000.0
2023-06-29 12:30:00,448.5,449.18,448.32,449.14,4783.0,433.4902,434.1475,433.3162,434.1088,4783.0
2023-06-29 12:40:00,449.16,449.16,448.36,448.36,1470.0,434.1281,434.1281,433.3549,433.3549,1470.0
2023-06-29 12:50:00,448.59,448.83,448.24,448.83,3809.0,433.5772,433.8092,433.2389,433.8092,3809.0
2023-06-29 13:00:00,448.77,449.06,448.42,448.43,982.0,433.7512,434.0315,433.4129,433.4226,982.0
2023-06-29 13:10:00,448.09,448.89,447.9,448.41,2915.0,433.0939,433.8672,432.9103,433.4032,2915.0
2023-06-29 13:20:00,448.56,448.76,448.14,448.76,1556.0,433.5482,433.7415,433.1423,433.7415,1556.0
2023-06-29 13:30:00,448.77,449.04,448.36,448.36,2037.0,433.7512,434.0121,433.3549,433.3549,2037.0
2023-06-29 13:40:00,448.76,449.07,448.76,449.03,879.0,433.7415,434.0411,433.7415,434.0025,879.0
2023-06-29 13:50:00,448.65,448.73,448.27,448.27,7429.0,433.6352,433.7125,433.2679,433.2679,7429.0
2023-06-29 14:00:00,448.29,449.34,448.26,449.34,6473.0,433.2872,434.3021,433.2582,434.3021,6473.0
2023-06-29 14:10:00,449.19,450.36,449.08,449.6,10575.0,434.1571,435.288,434.0508,434.5534,10575.0
2023-06-29 14:20:00,449.33,449.59,449.11,449.22,3114.0,434.2924,434.5437,434.0798,434.1861,3114.0
2023-06-29 14:30:00,449.13,449.96,449.13,449.96,1727.0,434.0991,434.9014,434.0991,434.9014,1727.0
2023-06-29 14:40:00,449.78,450.5,449.72,450.2,3391.0,434.7274,435.4233,434.6694,435.1333,3391.0
2023-06-29 14:50:00,450.64,450.64,450.0,450.29,2866.0,435.5586,435.5586,434.94,435.2203,2866.0
2023-06-29 15:00:00,450.28,450.62,450.14,450.38,7303.0,435.2106,435.5393,435.0753,435.3073,7303.0
2023-06-29 15:10:00,450.38,450.72,450.12,450.58,3312.0,435.3073,435.6359,435.056,435.5006,3312.0
2023-06-29 15:20:00,450.86,451.23,450.67,451.23,3188.0,435.7712,436.1288,435.5876,436.1288,3188.0
2023-06-29 15:30:00,451.16,451.2,450.3,450.61,7087.0,436.0612,436.0999,435.23,435.5296,7087.0
2023-06-29 15:40:00,450.52,451.09,450.33,450.92,12534.0,435.4426,435.9935,435.259,435.8292,12534.0
2023-06-29 15:50:00,450.88,451.44,450.56,451.22,41863.0,435.7906,436.3318,435.4813,436.1192,41863.0
2023-06-30 09:30:00,453.15,454.25,453.01,453.52,9984.0,437.9846,439.0478,437.8493,438.3422,9984.0
2023-06-30 09:40:00,453.75,454.06,451.9,452.25,22256.0,438.5645,438.8641,436.7764,437.1147,22256.0
2023-06-30 09:50:00,451.45,453.23,451.23,452.09,6600.0,436.3415,438.0619,436.1288,436.9601,6600.0
2023-06-30 10:00:00,451.66,452.71,449.9,452.46,22942.0,436.5445,437.5593,434.8434,437.3177,22942.0
2023-06-30 10:10:00,452.37,452.95,451.79,452.95,6330.0,437.2307,437.7913,436.6701,437.7913,6330.0
2023-06-30 10:20:00,452.8,453.98,452.8,453.78,12055.0,437.6463,438.7868,437.6463,438.5935,12055.0
2023-06-30 10:30:00,453.58,454.17,453.0,453.95,12428.0,438.4002,438.9705,437.8396,438.7578,12428.0
2023-06-30 10:40:00,453.97,453.97,452.48,452.81,8197.0,438.7771,438.7771,437.337,437.656,8197.0
2023-06-30 10:50:00,452.52,453.86,452.51,453.51,10719.0,437.3757,438.6708,437.366,438.3325,10719.0
2023-06-30 11:00:00,453.6,454.06,453.34,453.34,5954.0,438.4195,438.8641,438.1682,438.1682,5954.0
2023-06-30 11:10:00,453.5,453.85,453.21,453.27,4768.0,438.3229,438.6612,438.0426,438.1006,4768.0
2023-06-30 11:20:00,453.45,453.76,453.23,453.58,4913.0,438.2746,438.5742,438.0619,438.4002,4913.0
2023-06-30 11:30:00,453.67,454.69,453.67,454.69,6001.0,438.4872,439.4731,438.4872,439.4731,6001.0
2023-06-30 11:40:00,454.57,454.78,454.45,454.7,3622.0,439.3571,439.56,439.2411,439.4827,3622.0
2023-06-30 11:50:00,454.56,454.87,453.88,454.62,8332.0,439.3474,439.647,438.6902,439.4054,8332.0
2023-06-30 12:00:00,454.59,455.23,454.32,455.04,5251.0,439.3764,439.995,439.1154,439.8113,5251.0
2023-06-30 12:10:00,455.04,455.73,455.04,455.38,7603.0,439.8113,440.4782,439.8113,440.14,7603.0
2023-06-30 12:20:00,455.45,457.14,455.45,457.14,7506.0,440.2076,441.8411,440.2076,441.8411,7506.0
2023-06-30 12:30:00,456.97,456.97,456.19,456.19,4853.0,441.6767,441.6767,440.9229,440.9229,4853.0
2023-06-30 12:40:00,456.21,456.93,455.95,456.92,5614.0,440.9422,441.6381,440.6909,441.6284,5614.0
2023-06-30 12:50:00,456.96,457.88,456.95,457.52,5789.0,441.6671,442.5563,441.6574,442.2083,5789.0
2023-06-30 13:00:00,457.61,457.94,457.11,457.72,5637.0,442.2953,442.6143,441.8121,442.4016,5637.0
2023-06-30 13:10:00,457.5,457.95,457.2,457.92,4552.0,442.189,442.624,441.8991,442.595,4552.0
2023-06-30 13:20:00,457.7,458.14,457.5,457.82,6523.0,442.3823,442.8076,442.189,442.4983,6523.0
2023-06-30 13:30:00,457.99,457.99,457.14,457.14,3122.0,442.6626,442.6626,441.8411,441.8411,3122.0
2023-06-30 13:40:00,457.18,457.95,457.03,457.84,5280.0,441.8797,442.624,441.7347,442.5176,5280.0
2023-06-30 13:50:00,457.95,458.0,457.74,457.98,3594.0,442.624,442.6723,442.421,442.6529,3594.0
2023-06-30 14:00:00,457.66,457.87,457.23,457.64,6354.0,442.3437,442.5466,441.928,442.3243,6354.0
2023-06-30 14:10:00,457.74,457.74,457.3,457.74,3695.0,442.421,442.421,441.9957,442.421,3695.0
2023-06-30 14:20:00,457.75,458.24,457.36,458.24,7105.0,442.4306,442.9042,442.0537,442.9042,7105.0
2023-06-30 14:30:00,458.44,458.78,458.34,458.77,8559.0,443.0976,443.4262,443.0009,443.4165,8559.0
2023-06-30 14:40:00,458.71,459.51,458.4,458.51,19628.0,443.3585,444.1317,443.0589,443.1652,19628.0
2023-06-30 14:50:00,458.74,458.86,458.31,458.34,5149.0,443.3875,443.5035,442.9719,443.0009,5149.0
2023-06-30 15:00:00,458.38,458.55,457.75,457.75,4860.0,443.0396,443.2039,442.4306,442.4306,4860.0
2023-06-30 15:10:00,457.81,457.9,457.27,457.35,4134.0,442.4886,442.5756,441.9667,442.044,4134.0
2023-06-30 15:20:00,457.17,457.44,456.7,457.26,4638.0,441.8701,442.131,441.4158,441.957,4638.0
2023-06-30 15:30:00,457.27,457.48,456.65,456.66,10186.0,441.9667,442.1697,441.3675,441.3771,10186.0
2023-06-30 15:40:00,456.64,456.78,456.05,456.36,17818.0,441.3578,441.4931,440.7875,441.0872,17818.0
2023-06-30 15:50:00,456.26,456.63,455.59,455.6,51737.0,440.9905,441.3481,440.3429,440.3526,51737.0
2023-07-03 09:30:00,453.11,454.46,452.22,454.24,8876.0,437.9459,439.2508,437.0857,439.0381,8876.0
2023-07-03 09:40:00,453.95,454.46,453.22,454.24,1755.0,438.7578,439.2508,438.0522,439.0381,1755.0
2023-07-03 09:50:00,454.06,455.06,453.83,455.06,2580.0,438.8641,439.8307,438.6418,439.8307,2580.0
2023-07-03 10:00:00,454.99,455.51,452.87,453.88,9839.0,439.763,440.2656,437.714,438.6902,9839.0
2023-07-03 10:10:00,453.8,454.13,453.33,453.33,2825.0,438.6128,438.9318,438.1586,438.1586,2825.0
2023-07-03 10:20:00,453.31,453.79,453.06,453.26,4129.0,438.1392,438.6032,437.8976,438.0909,4129.0
2023-07-03 10:30:00,453.58,454.83,453.58,454.83,1995.0,438.4002,439.6084,438.4002,439.6084,1995.0
2023-07-03 10:40:00,455.0,456.42,455.0,456.17,8128.0,439.7727,441.1452,439.7727,440.9035,8128.0
2023-07-03 10:50:00,455.81,456.64,455.55,455.92,6035.0,440.5556,441.3578,440.3043,440.6619,6035.0
2023-07-03 11:00:00,456.0,456.62,455.75,456.5,3495.0,440.7392,441.3385,440.4976,441.2225,3495.0
2023-07-03 11:10:00,456.5,456.7,455.84,455.85,3885.0,441.2225,441.4158,440.5846,440.5942,3885.0
2023-07-03 11:20:00,455.58,456.55,455.53,456.39,3891.0,440.3333,441.2708,440.2849,441.1162,3891.0
2023-07-03 11:30:00,456.42,457.55,456.41,457.55,5164.0,441.1452,442.2373,441.1355,442.2373,5164.0
2023-07-03 11:40:00,457.45,457.94,457.0,457.56,4531.0,442.1407,442.6143,441.7057,442.247,4531.0
2023-07-03 11:50:00,457.54,457.86,457.23,457.78,1504.0,442.2277,442.537,441.928,442.4596,1504.0
2023-07-03 12:00:00,457.78,457.97,457.37,457.97,1505.0,442.4596,442.6433,442.0634,442.6433,1505.0
2023-07-03 12:10:00,457.99,458.84,457.96,458.55,4494.0,442.6626,443.4842,442.6336,443.2039,4494.0
2023-07-03 12:20:00,458.53,458.84,458.4,458.58,5833.0,443.1845,443.4842,443.0589,443.2329,5833.0
2023-07-03 12:30:00,458.5,458.64,458.14,458.42,5017.0,443.1555,443.2909,442.8076,443.0782,5017.0
2023-07-03 12:40:00,458.42,458.71,458.26,458.54,5661.0,443.0782,443.3585,442.9236,443.1942,5661.0
2023-07-03 12:50:00,458.6,458.66,457.74,457.74,12589.0,443.2522,443.3102,442.421,442.421,12589.0
2023-07-05 09:30:00,457.83,457.83,456.3,456.5,10011.0,442.508,442.508,441.0292,441.2225,10011.0
2023-07-05 09:40:00,457.04,458.39,456.33,456.33,10755.0,441.7444,443.0492,441.0582,441.0582,10755.0
2023-07-05 09:50:00,457.34,457.74,456.75,457.09,3488.0,442.0344,442.421,441.4641,441.7927,3488.0
2023-07-05 10:00:00,456.88,457.09,456.53,456.9,3539.0,441.5898,441.7927,441.2515,441.6091,3539.0
2023-07-05 10:10:00,456.66,457.02,455.57,456.15,3442.0,441.3771,441.7251,440.3236,440.8842,3442.0
2023-07-05 10:20:00,456.15,456.18,455.08,455.3,4228.0,440.8842,440.9132,439.85,440.0626,4228.0
2023-07-05 10:30:00,455.26,455.31,453.58,453.61,4058.0,440.024,440.0723,438.4002,438.4292,4058.0
2023-07-05 10:40:00,453.63,454.46,453.12,454.46,2897.0,438.4485,439.2508,437.9556,439.2508,2897.0
2023-07-05 10:50:00,454.45,455.27,454.43,455.26,1705.0,439.2411,440.0336,439.2218,440.024,1705.0
2023-07-05 11:00:00,455.16,455.22,454.72,455.01,4255.0,439.9273,439.9853,439.502,439.7823,4255.0
2023-07-05 11:10:00,455.08,456.51,455.06,456.1,2134.0,439.85,441.2321,439.8307,440.8359,2134.0
2023-07-05 11:20:00,456.38,456.92,456.0,456.87,1446.0,441.1065,441.6284,440.7392,441.5801,1446.0
2023-07-05 11:30:00,456.64,456.69,455.34,455.34,2740.0,441.3578,441.4061,440.1013,440.1013,2740.0
2023-07-05 11:40:00,455.52,455.84,455.42,455.52,3302.0,440.2753,440.5846,440.1786,440.2753,3302.0
2023-07-05 11:50:00,455.5,456.26,455.5,456.21,700.0,440.2559,440.9905,440.2559,440.9422,700.0
2023-07-05 12:00:00,456.41,456.78,456.22,456.75,1109.0,441.1355,441.4931,440.9518,441.4641,1109.0
2023-07-05 12:10:00,456.72,456.73,455.97,455.98,4503.0,441.4351,441.4448,440.7102,440.7199,4503.0
2023-07-05 12:20:00,456.31,456.74,456.3,456.43,2899.0,441.0388,441.4544,441.0292,441.1548,2899.0
2023-07-05 12:30:00,456.67,456.67,456.06,456.52,4280.0,441.3868,441.3868,440.7972,441.2418,4280.0
2023-07-05 12:40:00,456.31,456.55,455.74,456.55,1900.0,441.0388,441.2708,440.4879,441.2708,1900.0
2023-07-05 12:50:00,456.4,456.56,456.21,456.43,4403.0,441.1258,441.2805,440.9422,441.1548,4403.0
2023-07-05 13:00:00,456.6,456.78,456.14,456.14,5162.0,441.3191,441.4931,440.8745,440.8745,5162.0
2023-07-05 13:10:00,456.3,456.66,456.28,456.57,1000.0,441.0292,441.3771,441.0098,441.2901,1000.0
2023-07-05 13:20:00,456.39,456.97,456.33,456.97,2888.0,441.1162,441.6767,441.0582,441.6767,2888.0
2023-07-05 13:30:00,457.02,457.41,456.88,456.88,3707.0,441.7251,442.102,441.5898,441.5898,3707.0
2023-07-05 13:40:00,456.81,457.4,456.56,457.4,1303.0,441.5221,442.0924,441.2805,442.0924,1303.0
2023-07-05 13:50:00,457.42,457.43,457.23,457.23,700.0,442.1117,442.1214,441.928,441.928,700.0
2023-07-05 14:00:00,457.15,457.4,456.86,457.01,1254.0,441.8507,442.0924,441.5704,441.7154,1254.0
2023-07-05 14:10:00,456.6,456.96,456.11,456.68,3838.0,441.3191,441.6671,440.8455,441.3965,3838.0
2023-07-05 14:20:00,456.23,456.48,456.15,456.15,1540.0,440.9615,441.2031,440.8842,440.8842,1540.0
2023-07-05 14:30:00,456.27,456.64,456.03,456.18,2013.0,441.0002,441.3578,440.7682,440.9132,2013.0
2023-07-05 14:40:00,456.19,456.64,456.09,456.52,2538.0,440.9229,441.3578,440.8262,441.2418,2538.0
2023-07-05 14:50:00,456.43,457.45,456.43,457.43,3040.0,441.1548,442.1407,441.1548,442.1214,3040.0
2023-07-05 15:00:00,457.79,458.05,457.36,458.03,5501.0,442.4693,442.7206,442.0537,442.7013,5501.0
2023-07-05 15:10:00,458.35,458.53,457.9,457.9,16245.0,443.0106,443.1845,442.5756,442.5756,16245.0
2023-07-05 15:20:00,457.85,458.35,457.43,457.43,9381.0,442.5273,443.0106,442.1214,442.1214,9381.0
2023-07-05 15:30:00,457.42,458.73,457.42,458.72,4941.0,442.1117,443.3778,442.1117,443.3682,4941.0
2023-07-05 15:40:00,458.76,458.76,458.17,458.45,4548.0,443.4068,443.4068,442.8366,443.1072,4548.0
2023-07-05 15:50:00,458.48,459.63,458.29,459.08,28585.0,443.1362,444.2477,442.9526,443.7161,28585.0
2023-07-06 09:30:00,458.45,460.1,456.87,459.8,14334.0,443.1072,444.702,441.5801,444.412,14334.0
2023-07-06 09:40:00,459.81,460.07,456.17,457.25,5262.0,444.4217,444.673,440.9035,441.9474,5262.0
2023-07-06 09:50:00,457.77,458.94,457.25,458.56,3120.0,442.45,443.5808,441.9474,443.2135,3120.0
2023-07-06 10:00:00,459.07,459.59,456.96,457.86,6565.0,443.7065,444.2091,441.6671,442.537,6565.0
2023-07-06 10:10:00,458.31,459.37,458.29,459.16,3028.0,442.9719,443.9964,442.9526,443.7935,3028.0
2023-07-06 10:20:00,458.39,458.79,457.05,457.37,5942.0,443.0492,443.4358,441.7541,442.0634,5942.0
2023-07-06 10:30:00,457.37,457.61,456.56,456.82,8534.0,442.0634,442.2953,441.2805,441.5318,8534.0
2023-07-06 10:40:00,455.76,456.94,455.76,456.1,11002.0,440.5072,441.6478,440.5072,440.8359,11002.0
2023-07-06 10:50:00,456.09,457.46,455.92,457.32,4108.0,440.8262,442.1504,440.6619,442.015,4108.0
2023-07-06 11:00:00,457.34,457.56,456.13,456.17,7486.0,442.0344,442.247,440.8649,440.9035,7486.0
2023-07-06 11:10:00,456.11,456.42,455.42,456.01,6168.0,440.8455,441.1452,440.1786,440.7489,6168.0
2023-07-06 11:20:00,455.69,456.65,455.3,455.3,8551.0,440.4396,441.3675,440.0626,440.0626,8551.0
2023-07-06 11:30:00,455.15,455.34,454.07,454.08,2793.0,439.9177,440.1013,438.8738,438.8835,2793.0
2023-07-06 11:40:00,454.07,455.48,454.04,455.32,7768.0,438.8738,440.2366,438.8448,440.082,7768.0
2023-07-06 11:50:00,455.26,456.52,455.25,456.47,3144.0,440.024,441.2418,440.0143,441.1935,3144.0
2023-07-06 12:00:00,456.23,456.51,455.56,455.84,4331.0,440.9615,441.2321,440.3139,440.5846,4331.0
2023-07-06 12:10:00,455.9,457.86,455.9,457.48,8250.0,440.6426,442.537,440.6426,442.1697,8250.0
2023-07-06 12:20:00,457.48,457.83,456.8,457.8,5867.0,442.1697,442.508,441.5124,442.479,5867.0
2023-07-06 12:30:00,457.78,458.2,457.48,457.96,11307.0,442.4596,442.8656,442.1697,442.6336,11307.0
2023-07-06 12:40:00,457.8,458.77,457.53,458.77,6716.0,442.479,443.4165,442.218,443.4165,6716.0
2023-07-06 12:50:00,458.5,459.26,458.24,459.26,4072.0,443.1555,443.8901,442.9042,443.8901,4072.0
2023-07-06 13:00:00,458.99,459.31,458.8,459.08,7457.0,443.6291,443.9384,443.4455,443.7161,7457.0
2023-07-06 13:10:00,459.15,459.25,458.7,459.1,7003.0,443.7838,443.8804,443.3489,443.7355,7003.0
2023-07-06 13:20:00,459.22,460.68,459.21,460.4,7925.0,443.8514,445.2626,443.8418,444.992,7925.0
2023-07-06 13:30:00,459.95,459.98,458.8,458.8,11310.0,444.557,444.586,443.4455,443.4455,11310.0
2023-07-06 13:40:00,458.72,459.11,457.96,457.97,3254.0,443.3682,443.7451,442.6336,442.6433,3254.0
2023-07-06 13:50:00,458.06,458.56,457.7,458.18,4518.0,442.7303,443.2135,442.3823,442.8463,4518.0
2023-07-06 14:00:00,458.06,458.23,457.68,457.74,4434.0,442.7303,442.8946,442.363,442.421,4434.0
2023-07-06 14:10:00,457.73,458.1,457.72,457.73,1900.0,442.4113,442.7689,442.4016,442.4113,1900.0
2023-07-06 14:20:00,457.74,458.7,457.74,458.36,3820.0,442.421,443.3489,442.421,443.0202,3820.0
2023-07-06 14:30:00,458.27,458.4,457.89,457.91,8006.0,442.9332,443.0589,442.566,442.5853,8006.0
2023-07-06 14:40:00,457.8,458.04,457.25,457.3,4411.0,442.479,442.7109,441.9474,441.9957,4411.0
2023-07-06 14:50:00,457.29,457.68,456.97,456.98,4892.0,441.986,442.363,441.6767,441.6864,4892.0
2023-07-06 15:00:00,457.01,457.01,456.17,456.54,12836.0,441.7154,441.7154,440.9035,441.2611,12836.0
2023-07-06 15:10:00,456.52,457.1,456.39,456.61,9413.0,441.2418,441.8024,441.1162,441.3288,9413.0
2023-07-06 15:20:00,456.6,456.6,456.0,456.09,7264.0,441.3191,441.3191,440.7392,440.8262,7264.0
2023-07-06 15:30:00,456.13,456.6,455.72,456.11,10943.0,440.8649,441.3191,440.4686,440.8455,10943.0
2023-07-06 15:40:00,456.03,456.24,455.26,456.24,18105.0,440.7682,440.9712,440.024,440.9712,18105.0
2023-07-06 15:50:00,456.26,456.26,455.25,455.99,46393.0,440.9905,440.9905,440.0143,440.7295,46393.0
2023-07-07 09:30:00,454.99,454.99,451.18,451.49,18532.0,439.763,439.763,436.0805,436.3801,18532.0
2023-07-07 09:40:00,451.55,452.89,451.08,452.89,12114.0,436.4381,437.7333,435.9839,437.7333,12114.0
2023-07-07 09:50:00,453.21,453.5,452.15,452.17,2159.0,438.0426,438.3229,437.0181,437.0374,2159.0
2023-07-07 10:00:00,452.19,452.98,451.92,452.79,5711.0,437.0567,437.8203,436.7958,437.6366,5711.0
2023-07-07 10:10:00,452.8,453.27,452.42,452.43,5814.0,437.6463,438.1006,437.279,437.2887,5814.0
2023-07-07 10:20:00,452.52,452.63,451.14,452.02,17209.0,437.3757,437.482,436.0419,436.8924,17209.0
2023-07-07 10:30:00,451.8,452.09,450.93,451.28,9150.0,436.6798,436.9601,435.8389,436.1772,9150.0
2023-07-07 10:40:00,451.3,452.18,450.76,450.81,8984.0,436.1965,437.0471,435.6746,435.7229,8984.0
2023-07-07 10:50:00,450.82,451.79,450.8,451.41,5665.0,435.7326,436.6701,435.7132,436.3028,5665.0
2023-07-07 11:00:00,451.41,451.61,451.0,451.42,7973.0,436.3028,436.4961,435.9065,436.3125,7973.0
2023-07-07 11:10:00,451.26,451.43,450.98,451.21,6122.0,436.1578,436.3222,435.8872,436.1095,6122.0
2023-07-07 11:20:00,451.25,451.89,451.02,451.48,3804.0,436.1482,436.7668,435.9259,436.3705,3804.0
2023-07-07 11:30:00,451.63,452.38,451.62,451.74,4716.0,436.5155,437.2404,436.5058,436.6218,4716.0
2023-07-07 11:40:00,451.68,452.38,451.68,452.1,6212.0,436.5638,437.2404,436.5638,436.9697,6212.0
2023-07-07 11:50:00,452.11,452.6,451.42,451.93,9200.0,436.9794,437.453,436.3125,436.8054,9200.0
2023-07-07 12:00:00,451.94,452.29,451.75,451.89,3089.0,436.8151,437.1534,436.6314,436.7668,3089.0
2023-07-07 12:10:00,451.89,452.22,451.89,451.97,4410.0,436.7668,437.0857,436.7668,436.8441,4410.0
2023-07-07 12:20:00,452.14,452.48,451.89,452.42,4954.0,437.0084,437.337,436.7668,437.279,4954.0
2023-07-07 12:30:00,452.41,453.53,452.4,453.08,9535.0,437.2694,438.3519,437.2597,437.9169,9535.0
2023-07-07 12:40:00,453.11,453.71,452.95,452.95,5477.0,437.9459,438.5259,437.7913,437.7913,5477.0
2023-07-07 12:50:00,452.89,454.4,452.89,454.15,10841.0,437.7333,439.1928,437.7333,438.9511,10841.0
2023-07-07 13:00:00,454.08,455.05,453.84,455.04,4826.0,438.8835,439.821,438.6515,439.8113,4826.0
2023-07-07 13:10:00,455.09,455.84,454.9,455.54,8526.0,439.8597,440.5846,439.676,440.2946,8526.0
2023-07-07 13:20:00,455.77,455.77,455.05,455.19,4500.0,440.5169,440.5169,439.821,439.9563,4500.0
2023-07-07 13:30:00,455.25,455.33,454.44,454.46,3250.0,440.0143,440.0916,439.2314,439.2508,3250.0
2023-07-07 13:40:00,454.46,455.26,454.38,454.78,6461.0,439.2508,440.024,439.1734,439.56,6461.0
2023-07-07 13:50:00,454.56,454.58,453.86,454.1,3430.0,439.3474,439.3667,438.6708,438.9028,3430.0
2023-07-07 14:00:00,454.36,454.72,454.36,454.66,2299.0,439.1541,439.502,439.1541,439.4441,2299.0
2023-07-07 14:10:00,454.65,454.92,454.59,454.67,3092.0,439.4344,439.6954,439.3764,439.4537,3092.0
2023-07-07 14:20:00,454.49,454.84,454.26,454.45,3427.0,439.2797,439.618,439.0574,439.2411,3427.0
2023-07-07 14:30:00,454.3,454.32,453.66,453.85,4265.0,439.0961,439.1154,438.4775,438.6612,4265.0
2023-07-07 14:40:00,453.88,454.21,453.75,453.79,6610.0,438.6902,439.0091,438.5645,438.6032,6610.0
2023-07-07 14:50:00,453.74,453.74,453.14,453.17,2658.0,438.5548,438.5548,437.9749,438.0039,2658.0
2023-07-07 15:00:00,453.33,453.41,452.66,452.83,4885.0,438.1586,438.2359,437.511,437.6753,4885.0
2023-07-07 15:10:00,452.79,452.79,452.21,452.23,18655.0,437.6366,437.6366,437.0761,437.0954,18655.0
2023-07-07 15:20:00,452.23,452.96,452.17,452.96,5407.0,437.0954,437.801,437.0374,437.801,5407.0
2023-07-07 15:30:00,453.25,453.69,452.96,452.96,3656.0,438.0812,438.5065,437.801,437.801,3656.0
2023-07-07 15:40:00,452.84,452.94,452.28,452.39,6991.0,437.685,437.7816,437.1437,437.25,6991.0
2023-07-07 15:50:00,452.36,452.74,451.99,452.45,22646.0,437.221,437.5883,436.8634,437.308,22646.0
2023-07-10 09:30:00,452.59,453.29,451.65,452.77,8402.0,437.4433,438.1199,436.5348,437.6173,8402.0
2023-07-10 09:40:00,452.91,453.0,452.39,453.0,3688.0,437.7526,437.8396,437.25,437.8396,3688.0
2023-07-10 09:50:00,454.22,455.02,454.21,454.87,2242.0,439.0188,439.792,439.0091,439.647,2242.0
2023-07-10 10:00:00,454.77,455.55,454.46,454.46,2370.0,439.5504,440.3043,439.2508,439.2508,2370.0
2023-07-10 10:10:00,454.32,455.23,454.11,454.43,3234.0,439.1154,439.995,438.9125,439.2218,3234.0
2023-07-10 10:20:00,454.18,454.35,452.28,452.28,3135.0,438.9801,439.1444,437.1437,437.1437,3135.0
2023-07-10 10:30:00,452.47,453.2,451.64,452.49,7037.0,437.3273,438.0329,436.5251,437.3467,7037.0
2023-07-10 10:40:00,452.22,452.56,452.21,452.54,1320.0,437.0857,437.4143,437.0761,437.395,1320.0
2023-07-10 10:50:00,452.38,453.05,451.61,452.36,3856.0,437.2404,437.8879,436.4961,437.221,3856.0
2023-07-10 11:00:00,452.4,452.69,451.93,452.06,1642.0,437.2597,437.54,436.8054,436.9311,1642.0
2023-07-10 11:10:00,452.13,452.52,452.1,452.32,2726.0,436.9987,437.3757,436.9697,437.1824,2726.0
2023-07-10 11:20:00,452.3,453.08,452.22,453.08,1949.0,437.163,437.9169,437.0857,437.9169,1949.0
2023-07-10 11:30:00,453.06,453.53,453.0,453.53,3302.0,437.8976,438.3519,437.8396,438.3519,3302.0
2023-07-10 11:40:00,453.53,453.58,452.66,452.92,6278.0,438.3519,438.4002,437.511,437.7623,6278.0
2023-07-10 11:50:00,452.83,453.78,452.83,453.55,5288.0,437.6753,438.5935,437.6753,438.3712,5288.0
2023-07-10 12:00:00,453.74,454.29,453.45,453.45,3397.0,438.5548,439.0864,438.2746,438.2746,3397.0
2023-07-10 12:10:00,453.44,454.18,453.44,454.18,2770.0,438.2649,438.9801,438.2649,438.9801,2770.0
2023-07-10 12:20:00,454.19,454.77,453.66,453.66,2046.0,438.9898,439.5504,438.4775,438.4775,2046.0
2023-07-10 12:30:00,453.73,453.81,452.78,452.78,1519.0,438.5452,438.6225,437.627,437.627,1519.0
2023-07-10 12:40:00,452.9,453.32,452.66,453.31,4843.0,437.743,438.1489,437.511,438.1392,4843.0
2023-07-10 12:50:00,453.3,453.3,452.38,452.39,1755.0,438.1296,438.1296,437.2404,437.25,1755.0
2023-07-10 13:00:00,452.55,452.72,452.38,452.68,1937.0,437.4047,437.569,437.2404,437.5303,1937.0
2023-07-10 13:10:00,452.63,453.02,452.57,452.73,3278.0,437.482,437.8589,437.424,437.5786,3278.0
2023-07-10 13:20:00,452.75,452.87,452.49,452.5,1562.0,437.598,437.714,437.3467,437.3563,1562.0
2023-07-10 13:30:00,452.5,452.5,452.12,452.18,1652.0,437.3563,437.3563,436.9891,437.0471,1652.0
2023-07-10 13:40:00,452.42,453.06,452.32,452.39,2608.0,437.279,437.8976,437.1824,437.25,2608.0
2023-07-10 13:50:00,452.61,452.94,452.4,452.71,12527.0,437.4627,437.7816,437.2597,437.5593,12527.0
2023-07-10 14:00:00,452.96,453.68,452.96,453.68,14436.0,437.801,438.4969,437.801,438.4969,14436.0
2023-07-10 14:10:00,453.77,453.77,453.21,453.52,2882.0,438.5838,438.5838,438.0426,438.3422,2882.0
2023-07-10 14:20:00,453.4,453.69,453.15,453.45,3506.0,438.2262,438.5065,437.9846,438.2746,3506.0
2023-07-10 14:30:00,453.45,453.45,452.82,452.82,4782.0,438.2746,438.2746,437.6656,437.6656,4782.0
2023-07-10 14:40:00,452.76,453.55,452.6,453.48,5333.0,437.6076,438.3712,437.453,438.3035,5333.0
2023-07-10 14:50:00,453.48,453.61,453.19,453.38,6121.0,438.3035,438.4292,438.0233,438.2069,6121.0
2023-07-10 15:00:00,453.55,453.67,453.34,453.61,4654.0,438.3712,438.4872,438.1682,438.4292,4654.0
2023-07-10 15:10:00,453.57,453.57,452.95,453.21,8821.0,438.3905,438.3905,437.7913,438.0426,8821.0
2023-07-10 15:20:00,453.22,453.31,452.58,452.97,5927.0,438.0522,438.1392,437.4337,437.8106,5927.0
2023-07-10 15:30:00,452.73,453.13,452.38,452.82,9398.0,437.5786,437.9653,437.2404,437.6656,9398.0
2023-07-10 15:40:00,452.86,452.86,451.9,451.99,10997.0,437.7043,437.7043,436.7764,436.8634,10997.0
2023-07-10 15:50:00,451.97,452.61,451.36,452.59,53022.0,436.8441,437.4627,436.2545,437.4433,53022.0
2023-07-11 09:30:00,453.91,457.27,453.17,456.5,25378.0,438.7192,441.9667,438.0039,441.2225,25378.0
2023-07-11 09:40:00,455.98,456.84,455.82,456.51,9887.0,440.7199,441.5511,440.5652,441.2321,9887.0
2023-07-11 09:50:00,456.3,458.07,455.57,457.81,14577.0,441.0292,442.7399,440.3236,442.4886,14577.0
2023-07-11 10:00:00,457.43,457.52,456.78,457.22,4671.0,442.1214,442.2083,441.4931,441.9184,4671.0
2023-07-11 10:10:00,457.42,458.93,457.07,457.63,6924.0,442.1117,443.5712,441.7734,442.3147,6924.0
2023-07-11 10:20:00,457.57,457.71,456.65,456.77,7211.0,442.2567,442.392,441.3675,441.4834,7211.0
2023-07-11 10:30:00,456.68,456.69,453.47,453.5,15775.0,441.3965,441.4061,438.2939,438.3229,15775.0
2023-07-11 10:40:00,453.45,454.73,453.44,453.78,5571.0,438.2746,439.5117,438.2649,438.5935,5571.0
2023-07-11 10:50:00,453.8,454.71,453.8,454.57,3347.0,438.6128,439.4924,438.6128,439.3571,3347.0
2023-07-11 11:00:00,454.84,456.67,454.84,456.24,6444.0,439.618,441.3868,439.618,440.9712,6444.0
2023-07-11 11:10:00,456.48,459.03,456.24,458.43,15834.0,441.2031,443.6678,440.9712,443.0879,15834.0
2023-07-11 11:20:00,458.51,458.93,458.23,458.39,9239.0,443.1652,443.5712,442.8946,443.0492,9239.0
2023-07-11 11:30:00,458.68,459.03,458.27,458.83,9140.0,443.3295,443.6678,442.9332,443.4745,9140.0
2023-07-11 11:40:00,459.1,459.1,458.37,458.98,6459.0,443.7355,443.7355,443.0299,443.6195,6459.0
2023-07-11 11:50:00,459.03,459.07,458.48,458.75,2792.0,443.6678,443.7065,443.1362,443.3972,2792.0
2023-07-11 12:00:00,458.56,459.02,458.55,458.65,6059.0,443.2135,443.6581,443.2039,443.3005,6059.0
2023-07-11 12:10:00,458.86,459.17,458.44,459.08,9347.0,443.5035,443.8031,443.0976,443.7161,9347.0
2023-07-11 12:20:00,459.08,459.26,458.84,459.25,6340.0,443.7161,443.8901,443.4842,443.8804,6340.0
2023-07-11 12:30:00,459.3,459.75,459.07,459.36,3266.0,443.9288,444.3637,443.7065,443.9868,3266.0
2023-07-11 12:40:00,459.36,460.83,459.31,460.83,7599.0,443.9868,445.4076,443.9384,445.4076,7599.0
2023-07-11 12:50:00,460.78,460.94,460.25,460.34,2953.0,445.3592,445.5139,444.847,444.934,2953.0
2023-07-11 13:00:00,460.45,460.63,460.42,460.52,1788.0,445.0403,445.2143,445.0113,445.1079,1788.0
2023-07-11 13:10:00,460.58,461.5,459.87,460.02,8782.0,445.1659,446.0551,444.4797,444.6247,8782.0
2023-07-11 13:20:00,459.95,460.38,459.9,460.0,2006.0,444.557,444.9726,444.5087,444.6053,2006.0
2023-07-11 13:30:00,459.83,460.12,459.73,460.04,1668.0,444.441,444.7213,444.3444,444.644,1668.0
2023-07-11 13:40:00,459.94,460.74,459.93,460.46,5382.0,444.5474,445.3206,444.5377,445.05,5382.0
2023-07-11 13:50:00,460.29,460.44,459.62,459.77,2062.0,444.8856,445.0306,444.2381,444.383,2062.0
2023-07-11 14:00:00,459.76,460.55,459.76,460.55,2524.0,444.3734,445.1369,444.3734,445.1369,2524.0
2023-07-11 14:10:00,460.43,460.54,460.24,460.46,1986.0,445.021,445.1273,444.8373,445.05,1986.0
2023-07-11 14:20:00,460.24,460.53,459.92,460.36,24847.0,444.8373,445.1176,444.528,444.9533,24847.0
2023-07-11 14:30:00,460.34,460.34,459.8,459.9,10546.0,444.934,444.934,444.412,444.5087,10546.0
2023-07-11 14:40:00,460.0,460.51,458.95,460.51,18493.0,444.6053,445.0983,443.5905,445.0983,18493.0
2023-07-11 14:50:00,460.51,461.39,460.31,461.38,3157.0,445.0983,445.9488,444.905,445.9392,3157.0
2023-07-11 15:00:00,461.35,461.46,460.95,461.23,3741.0,445.9102,446.0165,445.5236,445.7942,3741.0
2023-07-11 15:10:00,461.05,461.79,460.76,461.79,7493.0,445.6202,446.3354,445.3399,446.3354,7493.0
2023-07-11 15:20:00,461.9,462.0,461.03,461.13,14265.0,446.4418,446.5384,445.6009,445.6975,14265.0
2023-07-11 15:30:00,460.98,461.2,460.54,460.82,7499.0,445.5525,445.7652,445.1273,445.3979,7499.0
2023-07-11 15:40:00,460.96,461.5,460.8,461.39,22852.0,445.5332,446.0551,445.3786,445.9488,22852.0
2023-07-11 15:50:00,461.5,461.86,460.52,460.71,51682.0,446.0551,446.4031,445.1079,445.2916,51682.0
2023-07-12 09:30:00,461.44,461.5,459.49,459.95,10192.0,445.9972,446.0551,444.1124,444.557,10192.0
2023-07-12 09:40:00,459.47,459.48,457.11,459.35,9815.0,444.0931,444.1027,441.8121,443.9771,9815.0
2023-07-12 09:50:00,459.0,459.5,458.0,458.49,9314.0,443.6388,444.1221,442.6723,443.1459,9314.0
2023-07-12 10:00:00,458.13,458.13,456.03,456.04,9340.0,442.7979,442.7979,440.7682,440.7779,9340.0
2023-07-12 10:10:00,456.16,456.78,455.79,456.0,6002.0,440.8939,441.4931,440.5362,440.7392,6002.0
2023-07-12 10:20:00,455.96,455.96,454.61,455.22,5146.0,440.7006,440.7006,439.3957,439.9853,5146.0
2023-07-12 10:30:00,455.15,456.22,455.1,455.95,5725.0,439.9177,440.9518,439.8693,440.6909,5725.0
2023-07-12 10:40:00,455.71,455.73,454.4,454.99,6735.0,440.4589,440.4782,439.1928,439.763,6735.0
2023-07-12 10:50:00,454.85,455.81,454.77,454.84,6634.0,439.6277,440.5556,439.5504,439.618,6634.0
2023-07-12 11:00:00,454.92,455.94,454.73,455.22,4943.0,439.6954,440.6812,439.5117,439.9853,4943.0
2023-07-12 11:10:00,455.04,455.61,455.01,455.01,2361.0,439.8113,440.3623,439.7823,439.7823,2361.0
2023-07-12 11:20:00,455.29,455.97,454.92,455.51,5515.0,440.053,440.7102,439.6954,440.2656,5515.0
2023-07-12 11:30:00,455.5,455.96,454.6,455.18,5012.0,440.2559,440.7006,439.3861,439.9467,5012.0
2023-07-12 11:40:00,454.69,454.93,454.28,454.28,4403.0,439.4731,439.705,439.0768,439.0768,4403.0
2023-07-12 11:50:00,454.29,455.27,454.29,454.86,5943.0,439.0864,440.0336,439.0864,439.6374,5943.0
2023-07-12 12:00:00,454.55,454.55,453.82,453.82,4770.0,439.3377,439.3377,438.6322,438.6322,4770.0
2023-07-12 12:10:00,454.01,454.01,453.25,453.28,5057.0,438.8158,438.8158,438.0812,438.1102,5057.0
2023-07-12 12:20:00,453.29,454.2,453.25,454.2,5480.0,438.1199,438.9995,438.0812,438.9995,5480.0
2023-07-12 12:30:00,454.01,454.71,453.71,454.71,7067.0,438.8158,439.4924,438.5259,439.4924,7067.0
2023-07-12 12:40:00,454.41,454.72,454.23,454.42,1500.0,439.2024,439.502,439.0284,439.2121,1500.0
2023-07-12 12:50:00,454.36,454.78,454.12,454.12,3657.0,439.1541,439.56,438.9221,438.9221,3657.0
2023-07-12 13:00:00,454.35,454.54,453.88,454.52,3580.0,439.1444,439.3281,438.6902,439.3087,3580.0
2023-07-12 13:10:00,454.38,455.27,454.32,455.25,4632.0,439.1734,440.0336,439.1154,440.0143,4632.0
2023-07-12 13:20:00,455.11,455.53,454.93,455.14,8618.0,439.879,440.2849,439.705,439.908,8618.0
2023-07-12 13:30:00,455.26,455.43,454.52,455.03,23426.0,440.024,440.1883,439.3087,439.8017,23426.0
2023-07-12 13:40:00,454.85,455.9,454.72,455.55,4977.0,439.6277,440.6426,439.502,440.3043,4977.0
2023-07-12 13:50:00,455.67,455.73,454.9,454.9,2900.0,440.4203,440.4782,439.676,439.676,2900.0
2023-07-12 14:00:00,454.9,455.04,454.41,454.9,20744.0,439.676,439.8113,439.2024,439.676,20744.0
2023-07-12 14:10:00,454.91,455.84,454.86,455.52,20119.0,439.6857,440.5846,439.6374,440.2753,20119.0
2023-07-12 14:20:00,455.47,455.56,455.11,455.5,6188.0,440.2269,440.3139,439.879,440.2559,6188.0
2023-07-12 14:30:00,455.48,455.88,455.22,455.88,5099.0,440.2366,440.6232,439.9853,440.6232,5099.0
2023-07-12 14:40:00,455.67,455.82,455.44,455.82,4733.0,440.4203,440.5652,440.198,440.5652,4733.0
2023-07-12 14:50:00,455.85,456.01,455.06,455.06,9837.0,440.5942,440.7489,439.8307,439.8307,9837.0
2023-07-12 15:00:00,455.06,455.21,454.82,454.92,5124.0,439.8307,439.9757,439.5987,439.6954,5124.0
2023-07-12 15:10:00,454.92,454.97,454.56,454.63,7701.0,439.6954,439.7437,439.3474,439.4151,7701.0
2023-07-12 15:20:00,454.6,454.6,454.1,454.47,5492.0,439.3861,439.3861,438.9028,439.2604,5492.0
2023-07-12 15:30:00,454.47,455.0,454.0,454.13,10685.0,439.2604,439.7727,438.8061,438.9318,10685.0
2023-07-12 15:40:00,454.13,454.69,453.33,453.76,11427.0,438.9318,439.4731,438.1586,438.5742,11427.0
2023-07-12 15:50:00,453.78,454.07,453.18,453.35,61464.0,438.5935,438.8738,438.0136,438.1779,61464.0
2023-07-13 09:30:00,452.29,453.0,450.76,452.4,13559.0,437.1534,437.8396,435.6746,437.2597,13559.0
2023-07-13 09:40:00,453.42,454.0,451.86,452.4,3398.0,438.2456,438.8061,436.7378,437.2597,3398.0
2023-07-13 09:50:00,452.87,453.25,452.37,453.22,3078.0,437.714,438.0812,437.2307,438.0522,3078.0
2023-07-13 10:00:00,453.25,454.09,453.23,454.09,2721.0,438.0812,438.8931,438.0619,438.8931,2721.0
2023-07-13 10:10:00,454.08,454.8,453.83,454.41,3044.0,438.8835,439.5794,438.6418,439.2024,3044.0
2023-07-13 10:20:00,454.6,454.79,453.84,454.03,2986.0,439.3861,439.5697,438.6515,438.8351,2986.0
2023-07-13 10:30:00,454.05,454.52,453.8,453.81,3154.0,438.8545,439.3087,438.6128,438.6225,3154.0
2023-07-13 10:40:00,453.78,454.02,453.18,453.93,8001.0,438.5935,438.8255,438.0136,438.7385,8001.0
2023-07-13 10:50:00,453.89,454.34,453.64,453.92,5274.0,438.6998,439.1348,438.4582,438.7288,5274.0
2023-07-13 11:00:00,453.93,454.08,452.75,452.75,2883.0,438.7385,438.8835,437.598,437.598,2883.0
2023-07-13 11:10:00,452.76,453.9,452.76,453.75,4144.0,437.6076,438.7095,437.6076,438.5645,4144.0
2023-07-13 11:20:00,453.82,453.96,453.42,453.96,2029.0,438.6322,438.7675,438.2456,438.7675,2029.0
2023-07-13 11:30:00,453.97,454.22,453.72,454.17,4226.0,438.7771,439.0188,438.5355,438.9705,4226.0
2023-07-13 11:40:00,454.17,454.24,453.37,454.03,4200.0,438.9705,439.0381,438.1972,438.8351,4200.0
2023-07-13 11:50:00,453.95,454.63,453.95,454.6,4806.0,438.7578,439.4151,438.7578,439.3861,4806.0
2023-07-13 12:00:00,454.63,455.06,454.56,454.61,3362.0,439.4151,439.8307,439.3474,439.3957,3362.0
2023-07-13 12:10:00,454.84,455.23,454.42,454.89,4633.0,439.618,439.995,439.2121,439.6664,4633.0
2023-07-13 12:20:00,454.44,455.12,454.21,454.81,6207.0,439.2314,439.8887,439.0091,439.589,6207.0
2023-07-13 12:30:00,455.0,455.06,454.37,454.39,2245.0,439.7727,439.8307,439.1638,439.1831,2245.0
2023-07-13 12:40:00,454.43,454.85,454.31,454.31,2577.0,439.2218,439.6277,439.1058,439.1058,2577.0
2023-07-13 12:50:00,454.7,455.35,454.63,455.23,8412.0,439.4827,440.111,439.4151,439.995,8412.0
2023-07-13 13:00:00,454.84,455.09,454.5,455.09,9095.0,439.618,439.8597,439.2894,439.8597,9095.0
2023-07-13 13:10:00,454.98,455.5,454.42,455.47,8774.0,439.7533,440.2559,439.2121,440.2269,8774.0
2023-07-13 13:20:00,455.48,455.9,455.2,455.2,1215.0,440.2366,440.6426,439.966,439.966,1215.0
2023-07-13 13:30:00,455.21,455.21,454.32,454.93,10815.0,439.9757,439.9757,439.1154,439.705,10815.0
2023-07-13 13:40:00,454.82,454.82,454.49,454.61,2567.0,439.5987,439.5987,439.2797,439.3957,2567.0
2023-07-13 13:50:00,454.49,455.24,454.31,454.6,23013.0,439.2797,440.0046,439.1058,439.3861,23013.0
2023-07-13 14:00:00,454.63,454.72,454.35,454.5,30163.0,439.4151,439.502,439.1444,439.2894,30163.0
2023-07-13 14:10:00,454.54,455.5,454.54,455.5,4453.0,439.3281,440.2559,439.3281,440.2559,4453.0
2023-07-13 14:20:00,455.02,455.41,454.91,455.41,4603.0,439.792,440.169,439.6857,440.169,4603.0
2023-07-13 14:30:00,455.35,455.72,455.34,455.39,3911.0,440.111,440.4686,440.1013,440.1496,3911.0
2023-07-13 14:40:00,455.17,455.37,455.06,455.24,2450.0,439.937,440.1303,439.8307,440.0046,2450.0
2023-07-13 14:50:00,455.4,456.44,455.4,456.33,15360.0,440.1593,441.1645,440.1593,441.0582,15360.0
2023-07-13 15:00:00,456.33,456.81,455.78,455.84,7630.0,441.0582,441.5221,440.5266,440.5846,7630.0
2023-07-13 15:10:00,456.23,457.2,456.09,456.7,6563.0,440.9615,441.8991,440.8262,441.4158,6563.0
2023-07-13 15:20:00,456.75,456.94,456.6,456.75,7323.0,441.4641,441.6478,441.3191,441.4641,7323.0
2023-07-13 15:30:00,456.71,456.94,456.39,456.85,10633.0,441.4255,441.6478,441.1162,441.5608,10633.0
2023-07-13 15:40:00,456.84,457.45,456.83,457.19,18614.0,441.5511,442.1407,441.5414,441.8894,18614.0
2023-07-13 15:50:00,457.17,457.96,456.84,457.11,46829.0,441.8701,442.6336,441.5511,441.8121,46829.0
2023-07-14 09:30:00,455.95,456.24,452.6,453.42,11079.0,440.6909,440.9712,437.453,438.2456,11079.0
2023-07-14 09:40:00,453.42,453.89,450.85,450.86,11890.0,438.2456,438.6998,435.7616,435.7712,11890.0
2023-07-14 09:50:00,450.64,451.66,450.32,451.05,8989.0,435.5586,436.5445,435.2493,435.9549,8989.0
2023-07-14 10:00:00,450.84,452.34,450.24,451.43,8363.0,435.7519,437.2017,435.172,436.3222,8363.0
2023-07-14 10:10:00,451.17,451.37,450.38,450.77,9094.0,436.0709,436.2642,435.3073,435.6842,9094.0
2023-07-14 10:20:00,450.13,452.08,449.75,451.99,19611.0,435.0657,436.9504,434.6984,436.8634,19611.0
2023-07-14 10:30:00,452.19,453.0,451.7,452.69,14829.0,437.0567,437.8396,436.5831,437.54,14829.0
2023-07-14 10:40:00,452.44,452.88,451.85,451.85,7366.0,437.2984,437.7236,436.7281,436.7281,7366.0
2023-07-14 10:50:00,451.95,455.04,451.86,454.72,23858.0,436.8248,439.8113,436.7378,439.502,23858.0
2023-07-14 11:00:00,454.81,455.12,454.19,455.12,9825.0,439.589,439.8887,438.9898,439.8887,9825.0
2023-07-14 11:10:00,454.77,454.78,453.76,454.16,4878.0,439.5504,439.56,438.5742,438.9608,4878.0
2023-07-14 11:20:00,454.06,454.44,453.56,454.16,4859.0,438.8641,439.2314,438.3809,438.9608,4859.0
2023-07-14 11:30:00,454.0,454.56,453.99,454.29,2624.0,438.8061,439.3474,438.7965,439.0864,2624.0
2023-07-14 11:40:00,454.18,454.19,453.04,453.04,2029.0,438.9801,438.9898,437.8783,437.8783,2029.0
2023-07-14 11:50:00,453.0,453.52,452.63,453.49,4598.0,437.8396,438.3422,437.482,438.3132,4598.0
2023-07-14 12:00:00,453.57,454.23,453.57,453.77,2701.0,438.3905,439.0284,438.3905,438.5838,2701.0
2023-07-14 12:10:00,453.87,454.03,453.68,453.82,2665.0,438.6805,438.8351,438.4969,438.6322,2665.0
2023-07-14 12:20:00,453.65,453.65,453.1,453.46,2819.0,438.4679,438.4679,437.9363,438.2842,2819.0
2023-07-14 12:30:00,453.36,453.36,452.69,452.71,3392.0,438.1876,438.1876,437.54,437.5593,3392.0
2023-07-14 12:40:00,452.71,452.75,452.38,452.44,1803.0,437.5593,437.598,437.2404,437.2984,1803.0
2023-07-14 12:50:00,452.48,452.69,452.29,452.44,3992.0,437.337,437.54,437.1534,437.2984,3992.0
2023-07-14 13:00:00,452.6,452.9,452.47,452.61,2003.0,437.453,437.743,437.3273,437.4627,2003.0
2023-07-14 13:10:00,452.11,452.19,451.84,452.03,2806.0,436.9794,437.0567,436.7184,436.9021,2806.0
2023-07-14 13:20:00,452.08,452.34,451.54,451.95,3450.0,436.9504,437.2017,436.4285,436.8248,3450.0
2023-07-14 13:30:00,452.07,452.72,452.0,452.47,4325.0,436.9407,437.569,436.8731,437.3273,4325.0
2023-07-14 13:40:00,452.4,452.48,452.11,452.13,3000.0,437.2597,437.337,436.9794,436.9987,3000.0
2023-07-14 13:50:00,452.04,452.51,451.97,451.99,4062.0,436.9117,437.366,436.8441,436.8634,4062.0
2023-07-14 14:00:00,452.21,452.21,451.59,451.59,5062.0,437.0761,437.0761,436.4768,436.4768,5062.0
2023-07-14 14:10:00,451.59,451.84,451.07,451.16,11080.0,436.4768,436.7184,435.9742,436.0612,11080.0
2023-07-14 14:20:00,451.1,451.24,450.72,451.13,3586.0,436.0032,436.1385,435.6359,436.0322,3586.0
2023-07-14 14:30:00,451.2,451.69,451.2,451.5,2896.0,436.0999,436.5735,436.0999,436.3898,2896.0
2023-07-14 14:40:00,451.85,451.85,451.04,451.16,2584.0,436.7281,436.7281,435.9452,436.0612,2584.0
2023-07-14 14:50:00,451.2,452.14,450.97,451.62,5036.0,436.0999,437.0084,435.8775,436.5058,5036.0
2023-07-14 15:00:00,451.41,451.62,451.08,451.45,2149.0,436.3028,436.5058,435.9839,436.3415,2149.0
2023-07-14 15:10:00,451.51,452.39,451.45,451.77,3713.0,436.3995,437.25,436.3415,436.6508,3713.0
2023-07-14 15:20:00,451.99,452.15,451.57,451.95,4799.0,436.8634,437.0181,436.4575,436.8248,4799.0
2023-07-14 15:30:00,452.07,452.48,451.7,452.35,7671.0,436.9407,437.337,436.5831,437.2114,7671.0
2023-07-14 15:40:00,452.51,452.66,451.6,451.61,14830.0,437.366,437.511,436.4865,436.4961,14830.0
2023-07-14 15:50:00,451.47,451.95,449.96,450.64,82785.0,436.3608,436.8248,434.9014,435.5586,82785.0
2023-07-17 09:30:00,451.87,453.07,449.34,450.86,25217.0,436.7474,437.9073,434.3021,435.7712,25217.0
2023-07-17 09:40:00,450.86,453.0,450.03,452.42,73310.0,435.7712,437.8396,434.969,437.279,73310.0
2023-07-17 09:50:00,452.46,454.75,451.34,452.67,52608.0,437.3177,439.531,436.2352,437.5207,52608.0
2023-07-17 10:00:00,452.75,453.8,452.12,452.91,20738.0,437.598,438.6128,436.9891,437.7526,20738.0
2023-07-17 10:10:00,452.93,452.93,451.63,452.19,6479.0,437.772,437.772,436.5155,437.0567,6479.0
2023-07-17 10:20:00,452.73,454.6,452.73,454.41,3011.0,437.5786,439.3861,437.5786,439.2024,3011.0
2023-07-17 10:30:00,454.53,455.23,453.77,454.52,13775.0,439.3184,439.995,438.5838,439.3087,13775.0
2023-07-17 10:40:00,454.72,454.98,454.19,454.27,4149.0,439.502,439.7533,438.9898,439.0671,4149.0
2023-07-17 10:50:00,454.05,454.56,453.55,454.53,4815.0,438.8545,439.3474,438.3712,439.3184,4815.0
2023-07-17 11:00:00,454.59,455.14,454.2,454.61,6178.0,439.3764,439.908,438.9995,439.3957,6178.0
2023-07-17 11:10:00,454.81,455.3,454.47,454.47,10099.0,439.589,440.0626,439.2604,439.2604,10099.0
2023-07-17 11:20:00,454.48,456.57,454.48,456.56,11384.0,439.2701,441.2901,439.2701,441.2805,11384.0
2023-07-17 11:30:00,456.31,456.75,455.86,455.92,9803.0,441.0388,441.4641,440.6039,440.6619,9803.0
2023-07-17 11:40:00,455.81,455.81,455.12,455.2,5070.0,440.5556,440.5556,439.8887,439.966,5070.0
2023-07-17 11:50:00,455.17,455.17,454.47,454.54,3983.0,439.937,439.937,439.2604,439.3281,3983.0
2023-07-17 12:00:00,454.43,454.84,454.32,454.53,3601.0,439.2218,439.618,439.1154,439.3184,3601.0
2023-07-17 12:10:00,454.7,455.19,454.54,454.54,5271.0,439.4827,439.9563,439.3281,439.3281,5271.0
2023-07-17 12:20:00,454.46,455.12,454.27,454.84,4711.0,439.2508,439.8887,439.0671,439.618,4711.0
2023-07-17 12:30:00,454.88,454.88,454.2,454.23,2663.0,439.6567,439.6567,438.9995,439.0284,2663.0
2023-07-17 12:40:00,454.31,454.75,454.01,454.56,7343.0,439.1058,439.531,438.8158,439.3474,7343.0
2023-07-17 12:50:00,454.54,455.01,454.3,455.0,3458.0,439.3281,439.7823,439.0961,439.7727,3458.0
2023-07-17 13:00:00,454.98,455.01,454.38,454.38,2920.0,439.7533,439.7823,439.1734,439.1734,2920.0
2023-07-17 13:10:00,454.65,455.13,454.5,455.13,3477.0,439.4344,439.8983,439.2894,439.8983,3477.0
2023-07-17 13:20:00,455.2,455.2,454.64,455.16,4513.0,439.966,439.966,439.4247,439.9273,4513.0
2023-07-17 13:30:00,455.14,455.59,454.84,455.39,8377.0,439.908,440.3429,439.618,440.1496,8377.0
2023-07-17 13:40:00,455.37,456.64,455.37,456.6,8062.0,440.1303,441.3578,440.1303,441.3191,8062.0
2023-07-17 13:50:00,456.46,456.65,456.19,456.65,4093.0,441.1838,441.3675,440.9229,441.3675,4093.0
2023-07-17 14:00:00,456.58,457.0,456.29,456.36,5343.0,441.2998,441.7057,441.0195,441.0872,5343.0
2023-07-17 14:10:00,456.35,456.81,455.99,456.0,4364.0,441.0775,441.5221,440.7295,440.7392,4364.0
2023-07-17 14:20:00,455.96,456.62,455.85,456.32,7187.0,440.7006,441.3385,440.5942,441.0485,7187.0
2023-07-17 14:30:00,456.4,456.74,455.98,455.98,4768.0,441.1258,441.4544,440.7199,440.7199,4768.0
2023-07-17 14:40:00,456.13,456.13,455.45,455.46,6886.0,440.8649,440.8649,440.2076,440.2173,6886.0
2023-07-17 14:50:00,455.52,456.29,455.41,456.11,14363.0,440.2753,441.0195,440.169,440.8455,14363.0
2023-07-17 15:00:00,456.16,456.53,455.66,456.4,7240.0,440.8939,441.2515,440.4106,441.1258,7240.0
2023-07-17 15:10:00,456.29,456.29,455.37,455.93,14991.0,441.0195,441.0195,440.1303,440.6716,14991.0
2023-07-17 15:20:00,456.09,457.0,456.09,456.28,4982.0,440.8262,441.7057,440.8262,441.0098,4982.0
2023-07-17 15:30:00,456.37,456.65,455.82,456.21,7829.0,441.0968,441.3675,440.5652,440.9422,7829.0
2023-07-17 15:40:00,456.4,456.4,455.29,455.67,10727.0,441.1258,441.1258,440.053,440.4203,10727.0
2023-07-17 15:50:00,455.53,455.53,454.05,454.11,79015.0,440.2849,440.2849,438.8545,438.9125,79015.0
2023-07-18 09:30:00,456.69,460.64,456.69,457.92,43285.0,441.4061,445.2239,441.4061,442.595,43285.0
2023-07-18 09:40:00,458.16,458.71,457.21,458.09,11515.0,442.8269,443.3585,441.9087,442.7593,11515.0
2023-07-18 09:50:00,458.28,458.49,457.0,457.0,10285.0,442.9429,443.1459,441.7057,441.7057,10285.0
2023-07-18 10:00:00,457.17,457.55,455.65,455.95,14729.0,441.8701,442.2373,440.4009,440.6909,14729.0
2023-07-18 10:10:00,455.58,455.58,453.97,454.26,13401.0,440.3333,440.3333,438.7771,439.0574,13401.0
2023-07-18 10:20:00,454.27,454.31,452.65,453.25,7427.0,439.0671,439.1058,437.5013,438.0812,7427.0
2023-07-18 10:30:00,453.39,455.78,453.38,455.78,8416.0,438.2166,440.5266,438.2069,440.5266,8416.0
2023-07-18 10:40:00,455.83,455.9,454.37,454.61,7403.0,440.5749,440.6426,439.1638,439.3957,7403.0
2023-07-18 10:50:00,454.76,456.5,454.63,456.0,4830.0,439.5407,441.2225,439.4151,440.7392,4830.0
2023-07-18 11:00:00,455.74,456.18,455.6,455.74,2275.0,440.4879,440.9132,440.3526,440.4879,2275.0
2023-07-18 11:10:00,455.72,456.34,455.72,456.06,3282.0,440.4686,441.0678,440.4686,440.7972,3282.0
2023-07-18 11:20:00,455.57,455.65,452.91,453.81,18811.0,440.3236,440.4009,437.7526,438.6225,18811.0
2023-07-18 11:30:00,453.5,454.76,453.3,453.92,7954.0,438.3229,439.5407,438.1296,438.7288,7954.0
2023-07-18 11:40:00,454.49,454.49,452.4,452.41,7013.0,439.2797,439.2797,437.2597,437.2694,7013.0
2023-07-18 11:50:00,452.41,453.08,452.05,452.21,4240.0,437.2694,437.9169,436.9214,437.0761,4240.0
2023-07-18 12:00:00,452.21,452.72,450.78,450.78,9433.0,437.0761,437.569,435.6939,435.6939,9433.0
2023-07-18 12:10:00,450.78,450.78,449.29,449.68,4336.0,435.6939,435.6939,434.2538,434.6307,4336.0
2023-07-18 12:20:00,449.99,450.1,448.05,448.77,9466.0,434.9303,435.0367,433.0553,433.7512,9466.0
2023-07-18 12:30:00,448.67,449.5,447.58,448.0,10942.0,433.6545,434.4567,432.601,433.0069,10942.0
2023-07-18 12:40:00,448.04,448.55,447.1,447.38,8310.0,433.0456,433.5385,432.1371,432.4077,8310.0
2023-07-18 12:50:00,447.65,448.18,446.51,446.64,19397.0,432.6687,433.1809,431.5668,431.6925,19397.0
2023-07-18 13:00:00,446.41,446.7,445.67,446.56,6511.0,431.4702,431.7505,430.7549,431.6151,6511.0
2023-07-18 13:10:00,446.61,446.63,443.99,443.99,16575.0,431.6635,431.6828,429.1311,429.1311,16575.0
2023-07-18 13:20:00,444.31,444.77,443.45,443.47,15193.0,429.4404,429.885,428.6092,428.6285,15193.0
2023-07-18 13:30:00,443.42,443.46,440.5,441.05,35154.0,428.5802,428.6189,425.7579,426.2895,35154.0
2023-07-18 13:40:00,441.27,442.52,441.0,441.93,11108.0,426.5022,427.7103,426.2412,427.1401,11108.0
2023-07-18 13:50:00,442.02,442.53,441.68,442.3,7537.0,427.2271,427.72,426.8985,427.4977,7537.0
2023-07-18 14:00:00,442.31,442.46,440.74,441.22,21988.0,427.5074,427.6524,425.9899,426.4538,21988.0
2023-07-18 14:10:00,441.15,441.5,441.0,441.36,8859.0,426.3862,426.7245,426.2412,426.5892,8859.0
2023-07-18 14:20:00,441.44,442.27,441.39,442.02,13673.0,426.6665,427.4687,426.6182,427.2271,13673.0
2023-07-18 14:30:00,442.03,442.45,441.43,441.77,13919.0,427.2367,427.6427,426.6568,426.9854,13919.0
2023-07-18 14:40:00,441.89,443.72,441.89,443.18,21346.0,427.1014,428.8702,427.1014,428.3483,21346.0
2023-07-18 14:50:00,442.91,443.12,441.43,441.88,18442.0,428.0873,428.2903,426.6568,427.0918,18442.0
2023-07-18 15:00:00,442.04,442.13,441.12,441.7,21730.0,427.2464,427.3334,426.3572,426.9178,21730.0
2023-07-18 15:10:00,441.79,442.84,441.79,442.56,17121.0,427.0048,428.0196,427.0048,427.749,17121.0
2023-07-18 15:20:00,442.92,443.31,442.44,442.79,18236.0,428.097,428.4739,427.633,427.9713,18236.0
2023-07-18 15:30:00,442.66,442.97,441.73,442.09,22639.0,427.8457,428.1453,426.9468,427.2947,22639.0
2023-07-18 15:40:00,442.27,442.75,441.85,442.49,40705.0,427.4687,427.9326,427.0628,427.6813,40705.0
2023-07-18 15:50:00,442.49,443.67,442.09,442.67,118227.0,427.6813,428.8219,427.2947,427.8553,118227.0
2023-07-19 09:30:00,442.42,445.83,442.42,444.41,17677.0,427.6137,430.9096,427.6137,429.5371,17677.0
2023-07-19 09:40:00,444.0,445.06,443.93,444.15,5833.0,429.1408,430.1653,429.0732,429.2858,5833.0
2023-07-19 09:50:00,444.35,445.41,444.34,444.8,8743.0,429.4791,430.5036,429.4694,429.914,8743.0
2023-07-19 10:00:00,444.62,445.07,443.87,443.87,5584.0,429.7401,430.175,429.0152,429.0152,5584.0
2023-07-19 10:10:00,443.93,445.55,443.92,445.37,5987.0,429.0732,430.6389,429.0635,430.465,5987.0
2023-07-19 10:20:00,445.43,445.7,444.21,444.23,6298.0,430.523,430.7839,429.3438,429.3631,6298.0
2023-07-19 10:30:00,443.89,444.35,442.11,442.84,8280.0,429.0345,429.4791,427.3141,428.0196,8280.0
2023-07-19 10:40:00,442.52,442.79,440.63,440.73,19446.0,427.7103,427.9713,425.8836,425.9802,19446.0
2023-07-19 10:50:00,440.73,440.94,439.7,439.86,24402.0,425.9802,426.1832,424.9847,425.1394,24402.0
2023-07-19 11:00:00,439.93,440.14,439.13,439.21,23657.0,425.207,425.41,424.4338,424.5111,23657.0
2023-07-19 11:10:00,439.28,440.27,439.12,440.27,13974.0,424.5788,425.5356,424.4241,425.5356,13974.0
2023-07-19 11:20:00,440.11,441.23,439.62,440.0,10839.0,425.381,426.4635,424.9074,425.2747,10839.0
2023-07-19 11:30:00,439.75,440.18,439.2,439.92,7185.0,425.033,425.4487,424.5015,425.1974,7185.0
2023-07-19 11:40:00,440.02,440.46,439.56,439.98,5062.0,425.294,425.7193,424.8494,425.2553,5062.0
2023-07-19 11:50:00,440.07,440.49,439.85,439.9,3342.0,425.3423,425.7483,425.1297,425.178,3342.0
2023-07-19 12:00:00,439.76,440.12,438.64,439.06,10911.0,425.0427,425.3907,423.9602,424.3661,10911.0
2023-07-19 12:10:00,439.55,440.52,439.47,440.51,4777.0,424.8397,425.7773,424.7624,425.7676,4777.0
2023-07-19 12:20:00,440.65,442.36,440.39,442.18,16287.0,425.9029,427.5557,425.6516,427.3817,16287.0
2023-07-19 12:30:00,442.12,442.18,440.49,441.05,10355.0,427.3237,427.3817,425.7483,426.2895,10355.0
2023-07-19 12:40:00,440.94,441.5,440.94,441.46,4488.0,426.1832,426.7245,426.1832,426.6858,4488.0
2023-07-19 12:50:00,441.33,441.5,440.76,441.11,8370.0,426.5602,426.7245,426.0092,426.3475,8370.0
2023-07-19 13:00:00,441.25,442.12,441.17,442.08,5369.0,426.4828,427.3237,426.4055,427.2851,5369.0
2023-07-19 13:10:00,442.1,443.41,442.04,442.59,13697.0,427.3044,428.5706,427.2464,427.778,13697.0
2023-07-19 13:20:00,442.44,442.67,442.04,442.64,4487.0,427.633,427.8553,427.2464,427.8263,4487.0
2023-07-19 13:30:00,442.6,444.18,442.6,444.18,8763.0,427.7877,429.3148,427.7877,429.3148,8763.0
2023-07-19 13:40:00,444.0,444.0,442.63,442.63,6179.0,429.1408,429.1408,427.8167,427.8167,6179.0
2023-07-19 13:50:00,442.64,443.1,442.33,442.61,8563.0,427.8263,428.2709,427.5267,427.7973,8563.0
2023-07-19 14:00:00,442.61,442.71,441.9,441.9,4271.0,427.7973,427.894,427.1111,427.1111,4271.0
2023-07-19 14:10:00,441.84,442.23,441.45,441.98,8775.0,427.0531,427.43,426.6762,427.1884,8775.0
2023-07-19 14:20:00,442.09,442.44,441.93,442.37,4346.0,427.2947,427.633,427.1401,427.5654,4346.0
2023-07-19 14:30:00,442.34,442.99,441.9,442.11,9789.0,427.5364,428.1646,427.1111,427.3141,9789.0
2023-07-19 14:40:00,442.1,442.83,442.1,442.55,11092.0,427.3044,428.01,427.3044,427.7393,11092.0
2023-07-19 14:50:00,442.42,442.55,441.71,441.96,6976.0,427.6137,427.7393,426.9275,427.1691,6976.0
2023-07-19 15:00:00,442.08,442.29,441.86,442.03,5561.0,427.2851,427.488,427.0724,427.2367,5561.0
2023-07-19 15:10:00,442.06,442.51,441.89,442.23,10315.0,427.2657,427.7007,427.1014,427.43,10315.0
2023-07-19 15:20:00,442.46,442.54,442.02,442.53,7898.0,427.6524,427.7297,427.2271,427.72,7898.0
2023-07-19 15:30:00,442.56,442.57,442.02,442.47,13430.0,427.749,427.7587,427.2271,427.662,13430.0
2023-07-19 15:40:00,442.47,442.52,442.1,442.43,28445.0,427.662,427.7103,427.3044,427.6234,28445.0
2023-07-19 15:50:00,442.43,442.84,441.69,442.16,95833.0,427.6234,428.0196,426.9081,427.3624,95833.0
2023-07-20 09:30:00,447.53,447.53,443.19,445.4,15054.0,432.5527,432.5527,428.3579,430.494,15054.0
2023-07-20 09:40:00,445.72,445.78,444.17,444.88,26979.0,430.8032,430.8612,429.3051,429.9914,26979.0
2023-07-20 09:50:00,444.56,444.76,443.22,443.22,6003.0,429.6821,429.8754,428.3869,428.3869,6003.0
2023-07-20 10:00:00,443.69,445.72,443.69,445.01,24824.0,428.8412,430.8032,428.8412,430.117,24824.0
2023-07-20 10:10:00,444.91,445.71,444.83,445.5,9807.0,430.0204,430.7936,429.943,430.5906,9807.0
2023-07-20 10:20:00,445.98,447.0,445.79,446.91,10132.0,431.0545,432.0404,430.8709,431.9534,10132.0
2023-07-20 10:30:00,447.31,449.2,447.31,448.44,10167.0,432.34,434.1668,432.34,433.4322,10167.0
2023-07-20 10:40:00,448.69,449.8,448.18,449.76,11074.0,433.6739,434.7467,433.1809,434.708,11074.0
2023-07-20 10:50:00,449.93,450.2,448.82,449.13,14552.0,434.8724,435.1333,433.7995,434.0991,14552.0
2023-07-20 11:00:00,449.01,449.05,447.57,447.78,10822.0,433.9831,434.0218,432.5913,432.7943,10822.0
2023-07-20 11:10:00,447.58,448.25,447.1,448.25,5902.0,432.601,433.2486,432.1371,433.2486,5902.0
2023-07-20 11:20:00,448.47,448.7,448.16,448.33,3650.0,433.4612,433.6835,433.1616,433.3259,3650.0
2023-07-20 11:30:00,448.77,448.77,447.22,448.1,10731.0,433.7512,433.7512,432.253,433.1036,10731.0
2023-07-20 11:40:00,448.25,449.04,447.76,448.1,6295.0,433.2486,434.0121,432.775,433.1036,6295.0
2023-07-20 11:50:00,448.09,448.4,447.87,448.0,10026.0,433.0939,433.3936,432.8813,433.0069,10026.0
2023-07-20 12:00:00,448.35,448.77,448.2,448.29,6795.0,433.3452,433.7512,433.2003,433.2872,6795.0
2023-07-20 12:10:00,448.22,449.39,448.22,449.39,7204.0,433.2196,434.3504,433.2196,434.3504,7204.0
2023-07-20 12:20:00,449.54,449.86,448.92,449.86,9699.0,434.4954,434.8047,433.8962,434.8047,9699.0
2023-07-20 12:30:00,449.6,449.74,449.01,449.27,9355.0,434.5534,434.6887,433.9831,434.2344,9355.0
2023-07-20 12:40:00,449.35,450.0,449.34,449.81,9481.0,434.3118,434.94,434.3021,434.7564,9481.0
2023-07-20 12:50:00,449.76,449.95,448.9,449.22,6913.0,434.708,434.8917,433.8768,434.1861,6913.0
2023-07-20 13:00:00,449.18,450.63,449.18,450.46,10046.0,434.1475,435.5489,434.1475,435.3846,10046.0
2023-07-20 13:10:00,450.49,451.33,450.34,450.68,20032.0,435.4136,436.2255,435.2686,435.5973,20032.0
2023-07-20 13:20:00,450.71,451.44,450.3,450.99,6484.0,435.6263,436.3318,435.23,435.8969,6484.0
2023-07-20 13:30:00,451.09,451.19,449.86,450.13,10056.0,435.9935,436.0902,434.8047,435.0657,10056.0
2023-07-20 13:40:00,450.28,451.49,450.15,451.23,6203.0,435.2106,436.3801,435.085,436.1288,6203.0
2023-07-20 13:50:00,450.98,451.61,450.87,451.61,10029.0,435.8872,436.4961,435.7809,436.4961,10029.0
2023-07-20 14:00:00,451.9,452.39,451.46,451.98,11633.0,436.7764,437.25,436.3512,436.8537,11633.0
2023-07-20 14:10:00,452.09,452.87,452.08,452.59,9970.0,436.9601,437.714,436.9504,437.4433,9970.0
2023-07-20 14:20:00,452.5,452.89,452.26,452.35,10347.0,437.3563,437.7333,437.1244,437.2114,10347.0
2023-07-20 14:30:00,452.28,453.22,452.25,453.01,10782.0,437.1437,438.0522,437.1147,437.8493,10782.0
2023-07-20 14:40:00,453.03,454.31,453.03,453.97,16164.0,437.8686,439.1058,437.8686,438.7771,16164.0
2023-07-20 14:50:00,454.07,454.45,453.81,454.24,16057.0,438.8738,439.2411,438.6225,439.0381,16057.0
2023-07-20 15:00:00,454.2,454.71,453.83,454.53,13205.0,438.9995,439.4924,438.6418,439.3184,13205.0
2023-07-20 15:10:00,454.36,455.05,454.32,454.61,10234.0,439.1541,439.821,439.1154,439.3957,10234.0
2023-07-20 15:20:00,454.6,455.16,454.01,454.13,15856.0,439.3861,439.9273,438.8158,438.9318,15856.0
2023-07-20 15:30:00,454.12,454.37,453.0,453.0,19715.0,438.9221,439.1638,437.8396,437.8396,19715.0
2023-07-20 15:40:00,453.01,454.12,453.01,453.86,29342.0,437.8493,438.9221,437.8493,438.6708,29342.0
2023-07-20 15:50:00,453.94,454.59,453.16,454.4,53343.0,438.7482,439.3764,437.9943,439.1928,53343.0
2023-07-21 09:30:00,454.11,456.61,451.9,456.61,32311.0,438.9125,441.3288,436.7764,441.3288,32311.0
2023-07-21 09:40:00,456.09,457.06,453.29,455.17,8214.0,440.8262,441.7637,438.1199,439.937,8214.0
2023-07-21 09:50:00,454.5,455.16,453.37,454.86,6006.0,439.2894,439.9273,438.1972,439.6374,6006.0
2023-07-21 10:00:00,454.88,455.71,454.58,455.43,7889.0,439.6567,440.4589,439.3667,440.1883,7889.0
2023-07-21 10:10:00,455.46,455.52,453.94,455.52,5928.0,440.2173,440.2753,438.7482,440.2753,5928.0
2023-07-21 10:20:00,455.23,455.61,454.18,454.84,8147.0,439.995,440.3623,438.9801,439.618,8147.0
2023-07-21 10:30:00,454.67,454.75,453.93,453.94,2903.0,439.4537,439.531,438.7385,438.7482,2903.0
2023-07-21 10:40:00,454.11,454.58,453.61,454.58,9647.0,438.9125,439.3667,438.4292,439.3667,9647.0
2023-07-21 10:50:00,454.15,454.79,454.01,454.21,4925.0,438.9511,439.5697,438.8158,439.0091,4925.0
2023-07-21 11:00:00,454.36,454.8,454.19,454.24,1800.0,439.1541,439.5794,438.9898,439.0381,1800.0
2023-07-21 11:10:00,454.64,454.84,454.23,454.58,3545.0,439.4247,439.618,439.0284,439.3667,3545.0
2023-07-21 11:20:00,454.36,454.48,453.84,453.94,3595.0,439.1541,439.2701,438.6515,438.7482,3595.0
2023-07-21 11:30:00,454.25,454.75,454.25,454.36,2302.0,439.0478,439.531,439.0478,439.1541,2302.0
2023-07-21 11:40:00,454.39,454.4,453.99,454.29,3417.0,439.1831,439.1928,438.7965,439.0864,3417.0
2023-07-21 11:50:00,454.24,454.76,453.61,454.75,3023.0,439.0381,439.5407,438.4292,439.531,3023.0
2023-07-21 12:00:00,454.66,454.75,454.43,454.75,1421.0,439.4441,439.531,439.2218,439.531,1421.0
2023-07-21 12:10:00,454.69,454.85,454.34,454.66,1927.0,439.4731,439.6277,439.1348,439.4441,1927.0
2023-07-21 12:20:00,454.41,454.96,454.22,454.84,2361.0,439.2024,439.734,439.0188,439.618,2361.0
2023-07-21 12:30:00,454.71,454.72,454.17,454.5,1935.0,439.4924,439.502,438.9705,439.2894,1935.0
2023-07-21 12:40:00,454.63,454.96,454.56,454.64,4211.0,439.4151,439.734,439.3474,439.4247,4211.0
2023-07-21 12:50:00,454.43,454.43,453.64,453.64,912.0,439.2218,439.2218,438.4582,438.4582,912.0
2023-07-21 13:00:00,453.91,454.23,453.63,453.84,4297.0,438.7192,439.0284,438.4485,438.6515,4297.0
2023-07-21 13:10:00,454.08,454.12,453.9,454.08,1818.0,438.8835,438.9221,438.7095,438.8835,1818.0
2023-07-21 13:20:00,454.17,454.17,453.35,453.56,1901.0,438.9705,438.9705,438.1779,438.3809,1901.0
2023-07-21 13:30:00,453.73,453.94,453.48,453.78,1874.0,438.5452,438.7482,438.3035,438.5935,1874.0
2023-07-21 13:40:00,454.23,454.23,453.84,454.0,2127.0,439.0284,439.0284,438.6515,438.8061,2127.0
2023-07-21 13:50:00,453.96,454.07,453.3,453.3,2562.0,438.7675,438.8738,438.1296,438.1296,2562.0
2023-07-21 14:00:00,453.62,453.74,453.3,453.49,3076.0,438.4389,438.5548,438.1296,438.3132,3076.0
2023-07-21 14:10:00,453.7,454.22,453.56,454.02,3403.0,438.5162,439.0188,438.3809,438.8255,3403.0
2023-07-21 14:20:00,454.01,454.03,453.8,453.8,1810.0,438.8158,438.8351,438.6128,438.6128,1810.0
2023-07-21 14:30:00,453.73,453.99,453.62,453.95,2364.0,438.5452,438.7965,438.4389,438.7578,2364.0
2023-07-21 14:40:00,453.92,454.62,453.91,454.54,2305.0,438.7288,439.4054,438.7192,439.3281,2305.0
2023-07-21 14:50:00,454.59,454.84,454.44,454.44,7363.0,439.3764,439.618,439.2314,439.2314,7363.0
2023-07-21 15:00:00,454.62,454.75,454.26,454.49,3373.0,439.4054,439.531,439.0574,439.2797,3373.0
2023-07-21 15:10:00,454.16,454.75,454.16,454.6,3623.0,438.9608,439.531,438.9608,439.3861,3623.0
2023-07-21 15:20:00,454.34,454.52,453.96,454.44,1919.0,439.1348,439.3087,438.7675,439.2314,1919.0
2023-07-21 15:30:00,454.4,454.4,453.9,453.93,2790.0,439.1928,439.1928,438.7095,438.7385,2790.0
2023-07-21 15:40:00,454.01,454.02,453.39,453.65,4550.0,438.8158,438.8255,438.2166,438.4679,4550.0
2023-07-21 15:50:00,453.69,454.24,453.11,453.48,17358.0,438.5065,439.0381,437.9459,438.3035,17358.0
2023-07-24 09:30:00,453.91,453.93,453.24,453.93,6232.0,438.7192,438.7385,438.0716,438.7385,6232.0
2023-07-24 09:40:00,453.75,453.99,453.0,453.88,3416.0,438.5645,438.7965,437.8396,438.6902,3416.0
2023-07-24 09:50:00,454.67,454.74,453.64,453.65,1684.0,439.4537,439.5214,438.4582,438.4679,1684.0
2023-07-24 10:00:00,454.68,455.33,453.7,453.83,6450.0,439.4634,440.0916,438.5162,438.6418,6450.0
2023-07-24 10:10:00,454.27,454.63,452.62,453.6,7942.0,439.0671,439.4151,437.4723,438.4195,7942.0
2023-07-24 10:20:00,453.13,453.75,452.75,453.75,1615.0,437.9653,438.5645,437.598,438.5645,1615.0
2023-07-24 10:30:00,454.31,454.31,452.93,454.15,10881.0,439.1058,439.1058,437.772,438.9511,10881.0
2023-07-24 10:40:00,454.43,454.58,453.49,454.03,3527.0,439.2218,439.3667,438.3132,438.8351,3527.0
2023-07-24 10:50:00,453.72,453.87,452.19,452.35,2508.0,438.5355,438.6805,437.0567,437.2114,2508.0
2023-07-24 11:00:00,452.86,452.87,452.45,452.83,6163.0,437.7043,437.714,437.308,437.6753,6163.0
2023-07-24 11:10:00,453.03,453.03,451.89,452.91,4784.0,437.8686,437.8686,436.7668,437.7526,4784.0
2023-07-24 11:20:00,453.26,453.93,453.21,453.59,3588.0,438.0909,438.7385,438.0426,438.4099,3588.0
2023-07-24 11:30:00,453.6,453.75,453.0,453.46,4089.0,438.4195,438.5645,437.8396,438.2842,4089.0
2023-07-24 11:40:00,453.52,453.52,452.65,452.88,1360.0,438.3422,438.3422,437.5013,437.7236,1360.0
2023-07-24 11:50:00,453.23,453.25,452.71,453.04,2822.0,438.0619,438.0812,437.5593,437.8783,2822.0
2023-07-24 12:00:00,452.8,453.49,452.46,452.69,3038.0,437.6463,438.3132,437.3177,437.54,3038.0
2023-07-24 12:10:00,452.72,452.9,452.52,452.9,2052.0,437.569,437.743,437.3757,437.743,2052.0
2023-07-24 12:20:00,452.92,452.92,452.4,452.72,2350.0,437.7623,437.7623,437.2597,437.569,2350.0
2023-07-24 12:30:00,452.55,452.76,452.37,452.76,1772.0,437.4047,437.6076,437.2307,437.6076,1772.0
2023-07-24 12:40:00,452.82,453.67,452.61,453.67,2837.0,437.6656,438.4872,437.4627,438.4872,2837.0
2023-07-24 12:50:00,453.47,453.61,452.62,452.82,3688.0,438.2939,438.4292,437.4723,437.6656,3688.0
2023-07-24 13:00:00,452.79,452.85,451.79,452.15,3101.0,437.6366,437.6946,436.6701,437.0181,3101.0
2023-07-24 13:10:00,452.15,452.35,451.53,451.56,4869.0,437.0181,437.2114,436.4188,436.4478,4869.0
2023-07-24 13:20:00,451.58,452.07,451.54,451.95,4905.0,436.4671,436.9407,436.4285,436.8248,4905.0
2023-07-24 13:30:00,451.87,452.43,451.87,452.35,2905.0,436.7474,437.2887,436.7474,437.2114,2905.0
2023-07-24 13:40:00,452.49,452.78,452.35,452.53,4692.0,437.3467,437.627,437.2114,437.3853,4692.0
2023-07-24 13:50:00,452.51,453.16,452.33,452.96,2000.0,437.366,437.9943,437.192,437.801,2000.0
2023-07-24 14:00:00,453.43,453.74,453.39,453.43,3047.0,438.2552,438.5548,438.2166,438.2552,3047.0
2023-07-24 14:10:00,453.3,453.43,453.0,453.22,3010.0,438.1296,438.2552,437.8396,438.0522,3010.0
2023-07-24 14:20:00,453.04,453.34,452.76,453.09,2010.0,437.8783,438.1682,437.6076,437.9266,2010.0
2023-07-24 14:30:00,452.96,453.13,452.5,452.59,3184.0,437.801,437.9653,437.3563,437.4433,3184.0
2023-07-24 14:40:00,452.43,452.9,452.43,452.81,3267.0,437.2887,437.743,437.2887,437.656,3267.0
2023-07-24 14:50:00,452.82,452.83,452.49,452.49,3267.0,437.6656,437.6753,437.3467,437.3467,3267.0
2023-07-24 15:00:00,452.49,452.53,452.27,452.34,1711.0,437.3467,437.3853,437.134,437.2017,1711.0
2023-07-24 15:10:00,452.62,453.09,452.46,452.99,2011.0,437.4723,437.9266,437.3177,437.8299,2011.0
2023-07-24 15:20:00,452.98,452.98,452.25,452.46,3228.0,437.8203,437.8203,437.1147,437.3177,3228.0
2023-07-24 15:30:00,452.75,453.15,452.58,452.63,2809.0,437.598,437.9846,437.4337,437.482,2809.0
2023-07-24 15:40:00,452.53,453.16,452.53,453.04,7898.0,437.3853,437.9943,437.3853,437.8783,7898.0
2023-07-24 15:50:00,452.98,453.03,451.4,452.28,51154.0,437.8203,437.8686,436.2932,437.1437,51154.0
2023-07-25 09:30:00,445.46,449.98,444.05,448.88,32106.0,430.552,434.9207,429.1891,433.8575,32106.0
2023-07-25 09:40:00,448.84,450.03,447.28,447.55,6152.0,433.8188,434.969,432.311,432.572,6152.0
2023-07-25 09:50:00,447.83,447.83,444.16,444.29,19544.0,432.8426,432.8426,429.2955,429.4211,19544.0
2023-07-25 10:00:00,444.31,447.01,444.31,446.71,13568.0,429.4404,432.0501,429.4404,431.7601,13568.0
2023-07-25 10:10:00,446.71,448.78,446.63,447.36,11130.0,431.7601,433.7608,431.6828,432.3884,11130.0
2023-07-25 10:20:00,447.39,448.98,447.39,448.68,27739.0,432.4174,433.9541,432.4174,433.6642,27739.0
2023-07-25 10:30:00,448.65,448.99,447.71,448.58,13410.0,433.6352,433.9638,432.7267,433.5675,13410.0
2023-07-25 10:40:00,448.58,449.15,448.22,448.38,5399.0,433.5675,434.1185,433.2196,433.3742,5399.0
2023-07-25 10:50:00,448.6,448.9,448.09,448.24,4753.0,433.5869,433.8768,433.0939,433.2389,4753.0
2023-07-25 11:00:00,448.28,448.89,448.02,448.52,10087.0,433.2776,433.8672,433.0263,433.5095,10087.0
2023-07-25 11:10:00,448.25,448.49,447.73,447.85,6869.0,433.2486,433.4805,432.746,432.862,6869.0
2023-07-25 11:20:00,448.19,448.88,447.97,448.63,2736.0,433.1906,433.8575,432.9779,433.6159,2736.0
2023-07-25 11:30:00,448.66,448.9,447.96,448.61,7297.0,433.6449,433.8768,432.9683,433.5965,7297.0
2023-07-25 11:40:00,448.81,448.82,447.96,448.61,8352.0,433.7898,433.7995,432.9683,433.5965,8352.0
2023-07-25 11:50:00,448.55,450.0,448.54,449.75,13001.0,433.5385,434.94,433.5289,434.6984,13001.0
2023-07-25 12:00:00,450.0,451.88,450.0,451.66,4880.0,434.94,436.7571,434.94,436.5445,4880.0
2023-07-25 12:10:00,451.64,452.46,451.56,451.94,4222.0,436.5251,437.3177,436.4478,436.8151,4222.0
2023-07-25 12:20:00,451.93,452.14,451.11,451.75,5585.0,436.8054,437.0084,436.0129,436.6314,5585.0
2023-07-25 12:30:00,451.68,452.2,451.19,451.44,5373.0,436.5638,437.0664,436.0902,436.3318,5373.0
2023-07-25 12:40:00,451.69,451.94,451.1,451.41,2891.0,436.5735,436.8151,436.0032,436.3028,2891.0
2023-07-25 12:50:00,450.93,451.21,450.68,450.9,3401.0,435.8389,436.1095,435.5973,435.8099,3401.0
2023-07-25 13:00:00,451.04,451.24,450.72,451.09,3831.0,435.9452,436.1385,435.6359,435.9935,3831.0
2023-07-25 13:10:00,450.96,451.57,450.68,451.57,3724.0,435.8679,436.4575,435.5973,436.4575,3724.0
2023-07-25 13:20:00,451.64,452.22,451.42,451.46,5790.0,436.5251,437.0857,436.3125,436.3512,5790.0
2023-07-25 13:30:00,451.62,451.62,450.69,451.62,14800.0,436.5058,436.5058,435.6069,436.5058,14800.0
2023-07-25 13:40:00,451.32,452.44,451.23,452.17,5739.0,436.2158,437.2984,436.1288,437.0374,5739.0
2023-07-25 13:50:00,452.35,452.89,452.31,452.62,6176.0,437.2114,437.7333,437.1727,437.4723,6176.0
2023-07-25 14:00:00,452.79,453.9,452.69,453.7,6101.0,437.6366,438.7095,437.54,438.5162,6101.0
2023-07-25 14:10:00,453.76,454.79,453.5,454.47,8621.0,438.5742,439.5697,438.3229,439.2604,8621.0
2023-07-25 14:20:00,454.46,454.62,453.88,454.1,6868.0,439.2508,439.4054,438.6902,438.9028,6868.0
2023-07-25 14:30:00,454.19,454.51,454.04,454.23,3310.0,438.9898,439.2991,438.8448,439.0284,3310.0
2023-07-25 14:40:00,454.46,455.61,454.37,455.11,10948.0,439.2508,440.3623,439.1638,439.879,10948.0
2023-07-25 14:50:00,454.96,455.21,454.44,454.61,7439.0,439.734,439.9757,439.2314,439.3957,7439.0
2023-07-25 15:00:00,454.62,455.09,454.16,454.54,9944.0,439.4054,439.8597,438.9608,439.3281,9944.0
2023-07-25 15:10:00,454.58,455.17,454.42,454.74,5991.0,439.3667,439.937,439.2121,439.5214,5991.0
2023-07-25 15:20:00,454.7,455.39,454.15,455.39,7924.0,439.4827,440.1496,438.9511,440.1496,7924.0
2023-07-25 15:30:00,455.52,456.25,455.02,456.25,12702.0,440.2753,440.9808,439.792,440.9808,12702.0
2023-07-25 15:40:00,456.24,456.89,455.89,456.19,15804.0,440.9712,441.5994,440.6329,440.9229,15804.0
2023-07-25 15:50:00,456.4,457.29,456.18,457.22,89698.0,441.1258,441.986,440.9132,441.9184,89698.0
2023-07-26 09:30:00,457.17,459.82,457.14,458.57,8353.0,441.8701,444.4314,441.8411,443.2232,8353.0
2023-07-26 09:40:00,458.46,458.84,455.88,456.58,10588.0,443.1169,443.4842,440.6232,441.2998,10588.0
2023-07-26 09:50:00,456.84,457.01,454.32,454.33,10060.0,441.5511,441.7154,439.1154,439.1251,10060.0
2023-07-26 10:00:00,454.25,456.15,454.02,456.15,7433.0,439.0478,440.8842,438.8255,440.8842,7433.0
2023-07-26 10:10:00,456.48,458.21,456.29,456.91,27985.0,441.2031,442.8753,441.0195,441.6188,27985.0
2023-07-26 10:20:00,456.94,457.77,455.74,457.77,29446.0,441.6478,442.45,440.4879,442.45,29446.0
2023-07-26 10:30:00,458.24,458.24,456.64,457.11,8845.0,442.9042,442.9042,441.3578,441.8121,8845.0
2023-07-26 10:40:00,457.1,457.29,455.8,457.29,12833.0,441.8024,441.986,440.5459,441.986,12833.0
2023-07-26 10:50:00,456.85,458.56,456.85,457.69,4933.0,441.5608,443.2135,441.5608,442.3727,4933.0
2023-07-26 11:00:00,457.67,458.94,457.36,458.73,8756.0,442.3533,443.5808,442.0537,443.3778,8756.0
2023-07-26 11:10:00,458.91,458.92,457.73,458.04,7001.0,443.5518,443.5615,442.4113,442.7109,7001.0
2023-07-26 11:20:00,457.73,458.1,457.3,457.45,2914.0,442.4113,442.7689,441.9957,442.1407,2914.0
2023-07-26 11:30:00,457.2,457.2,455.97,456.25,4131.0,441.8991,441.8991,440.7102,440.9808,4131.0
2023-07-26 11:40:00,456.45,457.79,456.44,456.95,4608.0,441.1742,442.4693,441.1645,441.6574,4608.0
2023-07-26 11:50:00,456.86,458.44,456.85,458.08,5601.0,441.5704,443.0976,441.5608,442.7496,5601.0
2023-07-26 12:00:00,457.72,458.8,457.7,458.47,6871.0,442.4016,443.4455,442.3823,443.1265,6871.0
2023-07-26 12:10:00,458.22,458.56,457.69,457.76,2961.0,442.8849,443.2135,442.3727,442.4403,2961.0
2023-07-26 12:20:00,457.9,458.46,457.64,457.67,6391.0,442.5756,443.1169,442.3243,442.3533,6391.0
2023-07-26 12:30:00,457.48,457.73,456.43,456.43,5618.0,442.1697,442.4113,441.1548,441.1548,5618.0
2023-07-26 12:40:00,456.81,457.03,456.64,457.03,2109.0,441.5221,441.7347,441.3578,441.7347,2109.0
2023-07-26 12:50:00,456.82,456.9,456.4,456.74,5447.0,441.5318,441.6091,441.1258,441.4544,5447.0
2023-07-26 13:00:00,456.72,457.0,456.39,456.45,2442.0,441.4351,441.7057,441.1162,441.1742,2442.0
2023-07-26 13:10:00,456.91,456.91,456.44,456.84,1569.0,441.6188,441.6188,441.1645,441.5511,1569.0
2023-07-26 13:20:00,456.74,456.86,456.37,456.73,4680.0,441.4544,441.5704,441.0968,441.4448,4680.0
2023-07-26 13:30:00,456.73,457.08,456.38,456.64,4141.0,441.4448,441.7831,441.1065,441.3578,4141.0
2023-07-26 13:40:00,456.71,457.75,456.63,456.97,4953.0,441.4255,442.4306,441.3481,441.6767,4953.0
2023-07-26 13:50:00,457.05,457.26,456.32,456.89,2382.0,441.7541,441.957,441.0485,441.5994,2382.0
2023-07-26 14:00:00,456.63,457.56,456.55,457.41,3540.0,441.3481,442.247,441.2708,442.102,3540.0
2023-07-26 14:10:00,457.17,458.06,457.07,457.2,6550.0,441.8701,442.7303,441.7734,441.8991,6550.0
2023-07-26 14:20:00,457.13,457.46,456.65,457.22,13290.0,441.8314,442.1504,441.3675,441.9184,13290.0
2023-07-26 14:30:00,457.11,457.22,456.59,457.04,8110.0,441.8121,441.9184,441.3095,441.7444,8110.0
2023-07-26 14:40:00,457.17,458.15,457.14,457.43,5864.0,441.8701,442.8173,441.8411,442.1214,5864.0
2023-07-26 14:50:00,457.46,458.51,457.21,457.83,22110.0,442.1504,443.1652,441.9087,442.508,22110.0
2023-07-26 15:00:00,457.83,458.24,456.82,456.82,10950.0,442.508,442.9042,441.5318,441.5318,10950.0
2023-07-26 15:10:00,456.95,457.34,455.37,455.43,9019.0,441.6574,442.0344,440.1303,440.1883,9019.0
2023-07-26 15:20:00,455.14,457.04,455.14,456.75,9636.0,439.908,441.7444,439.908,441.4641,9636.0
2023-07-26 15:30:00,456.63,457.08,456.15,457.06,12702.0,441.3481,441.7831,440.8842,441.7637,12702.0
2023-07-26 15:40:00,457.19,458.0,457.0,457.56,38856.0,441.8894,442.6723,441.7057,442.247,38856.0
2023-07-26 15:50:00,457.43,457.72,456.04,457.16,37792.0,442.1214,442.4016,440.7779,441.8604,37792.0
2023-07-27 09:30:00,442.72,446.99,435.25,440.24,75158.0,427.9036,432.0307,420.6836,425.5066,75158.0
2023-07-27 09:40:00,440.7,440.71,431.6,433.1,73308.0,425.9513,425.9609,417.1558,418.6056,73308.0
2023-07-27 09:50:00,433.07,438.24,432.35,437.62,68945.0,418.5766,423.5736,417.8807,422.9743,68945.0
2023-07-27 10:00:00,437.44,438.29,436.0,436.5,25829.0,422.8004,423.6219,421.4085,421.8918,25829.0
2023-07-27 10:10:00,436.52,437.89,435.48,436.17,24243.0,421.9111,423.2353,420.9059,421.5729,24243.0
2023-07-27 10:20:00,435.86,436.67,434.26,435.47,18876.0,421.2732,422.0561,419.7268,420.8963,18876.0
2023-07-27 10:30:00,435.2,436.33,434.0,435.97,16552.0,420.6353,421.7275,419.4755,421.3795,16552.0
2023-07-27 10:40:00,436.49,437.56,434.38,434.44,13369.0,421.8821,422.9163,419.8428,419.9008,13369.0
2023-07-27 10:50:00,434.77,435.49,433.56,434.93,18468.0,420.2197,420.9156,419.0502,420.3744,18468.0
2023-07-27 11:00:00,434.85,436.42,434.62,435.68,16198.0,420.297,421.8145,420.0747,421.0993,16198.0
2023-07-27 11:10:00,435.7,436.25,434.18,436.0,20711.0,421.1186,421.6502,419.6495,421.4085,20711.0
2023-07-27 11:20:00,436.06,436.69,433.76,434.55,11724.0,421.4665,422.0755,419.2435,420.0071,11724.0
2023-07-27 11:30:00,435.03,435.11,433.72,434.26,14586.0,420.471,420.5483,419.2048,419.7268,14586.0
2023-07-27 11:40:00,434.15,434.33,432.9,433.47,21062.0,419.6205,419.7944,418.4123,418.9632,21062.0
2023-07-27 11:50:00,433.77,435.98,433.35,435.92,15683.0,419.2532,421.3892,418.8472,421.3312,15683.0
2023-07-27 12:00:00,436.07,436.41,434.65,435.28,12646.0,421.4762,421.8048,420.1037,420.7126,12646.0
2023-07-27 12:10:00,434.94,435.58,434.71,435.45,8288.0,420.384,421.0026,420.1617,420.877,8288.0
2023-07-27 12:20:00,435.34,436.58,435.14,436.56,18698.0,420.7706,421.9691,420.5773,421.9498,18698.0
2023-07-27 12:30:00,436.55,436.87,435.77,436.59,8692.0,421.9401,422.2494,421.1862,421.9788,8692.0
2023-07-27 12:40:00,436.5,438.04,436.4,437.69,8641.0,421.8918,423.3803,421.7952,423.042,8641.0
2023-07-27 12:50:00,437.89,438.2,437.13,437.69,12196.0,423.2353,423.5349,422.5007,423.042,12196.0
2023-07-27 13:00:00,437.81,438.17,437.11,437.82,18277.0,423.158,423.5059,422.4814,423.1676,18277.0
2023-07-27 13:10:00,438.17,439.06,437.74,438.67,10459.0,423.5059,424.3661,423.0903,423.9892,10459.0
2023-07-27 13:20:00,438.47,439.46,438.47,439.06,10781.0,423.7959,424.7528,423.7959,424.3661,10781.0
2023-07-27 13:30:00,439.08,440.2,439.0,439.7,22434.0,424.3855,425.468,424.3081,424.9847,22434.0
2023-07-27 13:40:00,439.81,440.61,439.67,440.61,8970.0,425.091,425.8643,424.9557,425.8643,8970.0
2023-07-27 13:50:00,440.64,440.64,439.88,440.26,11007.0,425.8933,425.8933,425.1587,425.526,11007.0
2023-07-27 14:00:00,440.47,440.88,439.86,440.75,10701.0,425.7289,426.1252,425.1394,425.9996,10701.0
2023-07-27 14:10:00,440.87,441.75,440.65,441.11,13971.0,426.1156,426.9661,425.9029,426.3475,13971.0
2023-07-27 14:20:00,441.26,442.0,440.97,441.47,11585.0,426.4925,427.2077,426.2122,426.6955,11585.0
2023-07-27 14:30:00,441.51,442.2,441.32,442.13,17694.0,426.7341,427.4011,426.5505,427.3334,17694.0
2023-07-27 14:40:00,442.09,442.4,441.78,442.39,10427.0,427.2947,427.5944,426.9951,427.5847,10427.0
2023-07-27 14:50:00,442.47,442.64,442.25,442.51,19274.0,427.662,427.8263,427.4494,427.7007,19274.0
2023-07-27 15:00:00,442.43,442.95,441.82,442.9,28803.0,427.6234,428.126,427.0338,428.0776,28803.0
2023-07-27 15:10:00,442.98,443.3,441.98,442.5,16745.0,428.1549,428.4642,427.1884,427.691,16745.0
2023-07-27 15:20:00,442.5,443.04,442.23,442.98,22956.0,427.691,428.2129,427.43,428.1549,22956.0
2023-07-27 15:30:00,442.96,444.06,442.76,443.72,28671.0,428.1356,429.1988,427.9423,428.8702,28671.0
2023-07-27 15:40:00,443.72,443.84,442.78,442.88,64598.0,428.8702,428.9862,427.9616,428.0583,64598.0
2023-07-27 15:50:00,442.68,445.65,442.68,445.52,117865.0,427.865,430.7356,427.865,430.6099,117865.0
2023-07-28 09:30:00,445.86,449.73,445.5,447.38,25305.0,430.9386,434.679,430.5906,432.4077,25305.0
2023-07-28 09:40:00,447.44,451.48,447.05,449.65,26581.0,432.4657,436.3705,432.0887,434.6017,26581.0
2023-07-28 09:50:00,449.85,450.55,447.79,448.65,10967.0,434.795,435.4716,432.804,433.6352,10967.0
2023-07-28 10:00:00,448.63,449.49,446.03,446.87,25871.0,433.6159,434.4471,431.1029,431.9148,25871.0
2023-07-28 10:10:00,446.49,449.5,445.67,448.34,19517.0,431.5475,434.4567,430.7549,433.3356,19517.0
2023-07-28 10:20:00,448.49,449.42,447.93,448.94,36675.0,433.4805,434.3794,432.9393,433.9155,36675.0
2023-07-28 10:30:00,448.6,450.47,448.14,449.22,13695.0,433.5869,435.3943,433.1423,434.1861,13695.0
2023-07-28 10:40:00,449.1,449.85,448.17,448.5,23612.0,434.0701,434.795,433.1713,433.4902,23612.0
2023-07-28 10:50:00,448.56,449.26,448.31,448.43,9787.0,433.5482,434.2248,433.3066,433.4226,9787.0
2023-07-28 11:00:00,448.16,448.37,447.45,447.46,9456.0,433.1616,433.3646,432.4754,432.485,9456.0
2023-07-28 11:10:00,447.31,448.91,446.84,448.77,11103.0,432.34,433.8865,431.8858,433.7512,11103.0
2023-07-28 11:20:00,448.59,449.26,448.42,449.11,8191.0,433.5772,434.2248,433.4129,434.0798,8191.0
2023-07-28 11:30:00,449.33,449.4,448.05,448.44,15245.0,434.2924,434.3601,433.0553,433.4322,15245.0
2023-07-28 11:40:00,448.68,449.45,448.65,449.45,4252.0,433.6642,434.4084,433.6352,434.4084,4252.0
2023-07-28 11:50:00,449.4,450.3,449.06,449.5,9167.0,434.3601,435.23,434.0315,434.4567,9167.0
2023-07-28 12:00:00,449.51,450.35,449.18,450.35,8558.0,434.4664,435.2783,434.1475,435.2783,8558.0
2023-07-28 12:10:00,450.37,451.0,449.8,450.59,8383.0,435.2976,435.9065,434.7467,435.5103,8383.0
2023-07-28 12:20:00,450.77,451.82,450.7,451.78,26508.0,435.6842,436.6991,435.6166,436.6604,26508.0
2023-07-28 12:30:00,451.86,452.4,450.95,451.64,15902.0,436.7378,437.2597,435.8582,436.5251,15902.0
2023-07-28 12:40:00,451.65,451.65,451.11,451.32,8115.0,436.5348,436.5348,436.0129,436.2158,8115.0
2023-07-28 12:50:00,451.4,452.21,451.02,452.14,20500.0,436.2932,437.0761,435.9259,437.0084,20500.0
2023-07-28 13:00:00,452.0,452.0,450.38,450.39,15912.0,436.8731,436.8731,435.3073,435.317,15912.0
2023-07-28 13:10:00,450.59,450.59,449.04,449.41,7652.0,435.5103,435.5103,434.0121,434.3698,7652.0
2023-07-28 13:20:00,449.2,449.32,447.29,447.29,12291.0,434.1668,434.2828,432.3207,432.3207,12291.0
2023-07-28 13:30:00,447.48,448.24,446.87,448.14,19110.0,432.5043,433.2389,431.9148,433.1423,19110.0
2023-07-28 13:40:00,448.08,448.35,447.62,447.71,6100.0,433.0843,433.3452,432.6397,432.7267,6100.0
2023-07-28 13:50:00,447.59,448.54,447.54,448.41,12020.0,432.6107,433.5289,432.5623,433.4032,12020.0
2023-07-28 14:00:00,448.65,449.36,448.16,448.19,6670.0,433.6352,434.3214,433.1616,433.1906,6670.0
2023-07-28 14:10:00,448.35,449.15,448.16,449.0,7050.0,433.3452,434.1185,433.1616,433.9735,7050.0
2023-07-28 14:20:00,449.37,450.0,449.18,449.72,10316.0,434.3311,434.94,434.1475,434.6694,10316.0
2023-07-28 14:30:00,449.71,449.82,449.0,449.53,7672.0,434.6597,434.766,433.9735,434.4857,7672.0
2023-07-28 14:40:00,449.37,450.2,449.15,450.15,8716.0,434.3311,435.1333,434.1185,435.085,8716.0
2023-07-28 14:50:00,450.29,451.11,450.27,450.81,7344.0,435.2203,436.0129,435.201,435.7229,7344.0
2023-07-28 15:00:00,450.96,451.3,450.72,451.3,5987.0,435.8679,436.1965,435.6359,436.1965,5987.0
2023-07-28 15:10:00,451.3,451.34,450.93,451.21,7776.0,436.1965,436.2352,435.8389,436.1095,7776.0
2023-07-28 15:20:00,451.15,451.8,451.06,451.36,11987.0,436.0515,436.6798,435.9645,436.2545,11987.0
2023-07-28 15:30:00,451.18,451.95,451.18,451.4,11355.0,436.0805,436.8248,436.0805,436.2932,11355.0
2023-07-28 15:40:00,451.38,451.55,450.65,450.69,36773.0,436.2738,436.4381,435.5683,435.6069,36773.0
2023-07-28 15:50:00,450.79,450.96,449.53,449.56,65075.0,435.7036,435.8679,434.4857,434.5147,65075.0
2023-07-31 09:30:00,450.5,450.5,445.0,446.25,41735.0,435.4233,435.4233,430.1073,431.3155,41735.0
2023-07-31 09:40:00,446.57,446.66,443.09,444.17,22429.0,431.6248,431.7118,428.2613,429.3051,22429.0
2023-07-31 09:50:00,444.18,445.28,442.53,442.96,12524.0,429.3148,430.378,427.72,428.1356,12524.0
2023-07-31 10:00:00,442.78,444.67,442.5,444.52,19103.0,427.9616,429.7884,427.691,429.6434,19103.0
2023-07-31 10:10:00,444.41,444.68,443.27,444.12,11158.0,429.5371,429.7981,428.4352,429.2568,11158.0
2023-07-31 10:20:00,443.9,444.91,443.14,444.59,6529.0,429.0442,430.0204,428.3096,429.7111,6529.0
2023-07-31 10:30:00,444.85,445.51,444.23,444.31,7870.0,429.9624,430.6003,429.3631,429.4404,7870.0
2023-07-31 10:40:00,444.21,444.64,443.41,444.41,28737.0,429.3438,429.7594,428.5706,429.5371,28737.0
2023-07-31 10:50:00,444.26,445.41,444.18,444.68,7453.0,429.3921,430.5036,429.3148,429.7981,7453.0
2023-07-31 11:00:00,445.06,445.62,444.35,445.62,29119.0,430.1653,430.7066,429.4791,430.7066,29119.0
2023-07-31 11:10:00,445.63,445.63,444.9,445.04,3420.0,430.7163,430.7163,430.0107,430.146,3420.0
2023-07-31 11:20:00,445.24,445.34,444.61,444.61,4568.0,430.3393,430.436,429.7304,429.7304,4568.0
2023-07-31 11:30:00,444.64,445.52,444.64,445.01,7855.0,429.7594,430.6099,429.7594,430.117,7855.0
2023-07-31 11:40:00,445.03,445.35,444.25,444.67,9275.0,430.1363,430.4456,429.3824,429.7884,9275.0
2023-07-31 11:50:00,444.71,444.85,444.22,444.33,5751.0,429.8271,429.9624,429.3534,429.4598,5751.0
2023-07-31 12:00:00,444.79,444.94,443.88,444.08,2719.0,429.9044,430.0494,429.0248,429.2181,2719.0
2023-07-31 12:10:00,444.03,445.07,443.8,444.85,4366.0,429.1698,430.175,428.9475,429.9624,4366.0
2023-07-31 12:20:00,444.88,445.3,444.77,444.78,5064.0,429.9914,430.3973,429.885,429.8947,5064.0
2023-07-31 12:30:00,444.75,445.5,444.67,444.88,6152.0,429.8657,430.5906,429.7884,429.9914,6152.0
2023-07-31 12:40:00,444.79,445.31,444.77,444.98,4409.0,429.9044,430.407,429.885,430.088,4409.0
2023-07-31 12:50:00,445.06,445.31,444.75,444.98,7775.0,430.1653,430.407,429.8657,430.088,7775.0
2023-07-31 13:00:00,445.11,445.27,444.46,444.47,6306.0,430.2137,430.3683,429.5854,429.5951,6306.0
2023-07-31 13:10:00,444.52,444.81,443.45,443.71,10073.0,429.6434,429.9237,428.6092,428.8605,10073.0
2023-07-31 13:20:00,443.78,444.25,443.16,444.25,12499.0,428.9282,429.3824,428.3289,429.3824,12499.0
2023-07-31 13:30:00,444.26,445.57,444.26,445.27,5925.0,429.3921,430.6583,429.3921,430.3683,5925.0
2023-07-31 13:40:00,445.19,445.66,444.93,445.25,7805.0,430.291,430.7453,430.0397,430.349,7805.0
2023-07-31 13:50:00,445.22,446.11,445.0,445.66,4911.0,430.32,431.1802,430.1073,430.7453,4911.0
2023-07-31 14:00:00,445.69,445.74,444.99,445.35,5255.0,430.7743,430.8226,430.0977,430.4456,5255.0
2023-07-31 14:10:00,445.22,446.02,445.11,445.97,7664.0,430.32,431.0932,430.2137,431.0449,7664.0
2023-07-31 14:20:00,446.04,446.04,445.47,445.6,10600.0,431.1125,431.1125,430.5616,430.6873,10600.0
2023-07-31 14:30:00,445.76,445.84,444.9,445.23,6819.0,430.8419,430.9192,430.0107,430.3296,6819.0
2023-07-31 14:40:00,445.23,445.76,445.07,445.56,9149.0,430.3296,430.8419,430.175,430.6486,9149.0
2023-07-31 14:50:00,445.41,445.66,445.15,445.31,3508.0,430.5036,430.7453,430.2523,430.407,3508.0
2023-07-31 15:00:00,445.17,445.47,444.26,444.28,4237.0,430.2717,430.5616,429.3921,429.4114,4237.0
2023-07-31 15:10:00,444.29,445.0,444.29,445.0,15807.0,429.4211,430.1073,429.4211,430.1073,15807.0
2023-07-31 15:20:00,445.0,445.3,444.74,445.16,26473.0,430.1073,430.3973,429.856,430.262,26473.0
2023-07-31 15:30:00,445.19,445.48,444.53,444.53,12507.0,430.291,430.5713,429.6531,429.6531,12507.0
2023-07-31 15:40:00,444.53,444.64,443.7,443.89,57906.0,429.6531,429.7594,428.8509,429.0345,57906.0
2023-07-31 15:50:00,443.87,445.47,443.62,445.0,103690.0,429.0152,430.5616,428.7735,430.1073,103690.0
2023-08-01 09:30:00,445.89,448.35,445.0,447.85,28528.0,430.9676,433.3452,430.1073,432.862,28528.0
2023-08-01 09:40:00,447.49,449.66,447.45,447.89,13286.0,432.514,434.6114,432.4754,432.9006,13286.0
2023-08-01 09:50:00,447.99,449.05,447.99,448.81,3346.0,432.9973,434.0218,432.9973,433.7898,3346.0
2023-08-01 10:00:00,448.63,449.28,447.47,447.59,9074.0,433.6159,434.2441,432.4947,432.6107,9074.0
2023-08-01 10:10:00,447.49,447.5,446.01,446.61,8584.0,432.514,432.5237,431.0835,431.6635,8584.0
2023-08-01 10:20:00,446.97,447.65,446.92,447.23,4987.0,432.0114,432.6687,431.9631,432.2627,4987.0
2023-08-01 10:30:00,447.09,447.59,446.43,447.06,3253.0,432.1274,432.6107,431.4895,432.0984,3253.0
2023-08-01 10:40:00,447.01,447.11,446.0,446.52,6471.0,432.0501,432.1467,431.0739,431.5765,6471.0
2023-08-01 10:50:00,446.78,447.54,446.09,447.54,5992.0,431.8278,432.5623,431.1609,432.5623,5992.0
2023-08-01 11:00:00,447.54,447.85,447.04,447.76,8186.0,432.5623,432.862,432.0791,432.775,8186.0
2023-08-01 11:10:00,447.71,448.31,447.6,448.31,8176.0,432.7267,433.3066,432.6203,433.3066,8176.0
2023-08-01 11:20:00,448.41,448.44,447.76,448.07,4177.0,433.4032,433.4322,432.775,433.0746,4177.0
2023-08-01 11:30:00,448.02,448.2,447.45,448.1,4944.0,433.0263,433.2003,432.4754,433.1036,4944.0
2023-08-01 11:40:00,448.1,448.38,447.26,447.5,7955.0,433.1036,433.3742,432.2917,432.5237,7955.0
2023-08-01 11:50:00,447.67,448.01,447.01,447.15,2950.0,432.688,433.0166,432.0501,432.1854,2950.0
2023-08-01 12:00:00,447.01,447.45,446.61,447.45,1791.0,432.0501,432.4754,431.6635,432.4754,1791.0
2023-08-01 12:10:00,447.03,447.65,447.03,447.65,2996.0,432.0694,432.6687,432.0694,432.6687,2996.0
2023-08-01 12:20:00,447.42,447.6,447.04,447.6,4767.0,432.4464,432.6203,432.0791,432.6203,4767.0
2023-08-01 12:30:00,447.42,447.66,446.96,447.23,5588.0,432.4464,432.6783,432.0018,432.2627,5588.0
2023-08-01 12:40:00,447.08,447.9,447.08,447.88,2837.0,432.1177,432.9103,432.1177,432.891,2837.0
2023-08-01 12:50:00,447.68,448.1,447.47,448.1,4346.0,432.6977,433.1036,432.4947,433.1036,4346.0
2023-08-01 13:00:00,447.92,448.11,447.64,447.81,2702.0,432.9296,433.1133,432.659,432.8233,2702.0
2023-08-01 13:10:00,447.91,448.52,447.9,448.49,4209.0,432.92,433.5095,432.9103,433.4805,4209.0
2023-08-01 13:20:00,448.34,449.44,448.33,449.3,3366.0,433.3356,434.3988,433.3259,434.2634,3366.0
2023-08-01 13:30:00,449.25,449.25,448.57,448.6,3279.0,434.2151,434.2151,433.5579,433.5869,3279.0
2023-08-01 13:40:00,448.55,448.55,447.86,447.87,1752.0,433.5385,433.5385,432.8716,432.8813,1752.0
2023-08-01 13:50:00,447.9,448.47,447.76,448.27,3738.0,432.9103,433.4612,432.775,433.2679,3738.0
2023-08-01 14:00:00,448.28,448.52,447.83,448.46,3008.0,433.2776,433.5095,432.8426,433.4516,3008.0
2023-08-01 14:10:00,448.56,449.15,448.2,449.05,7821.0,433.5482,434.1185,433.2003,434.0218,7821.0
2023-08-01 14:20:00,449.0,449.0,447.96,447.97,3169.0,433.9735,433.9735,432.9683,432.9779,3169.0
2023-08-01 14:30:00,447.82,448.59,447.82,448.59,1615.0,432.833,433.5772,432.833,433.5772,1615.0
2023-08-01 14:40:00,448.3,448.65,448.01,448.03,4077.0,433.2969,433.6352,433.0166,433.0359,4077.0
2023-08-01 14:50:00,448.09,448.28,447.78,447.83,5716.0,433.0939,433.2776,432.7943,432.8426,5716.0
2023-08-01 15:00:00,447.82,447.82,446.5,447.17,16391.0,432.833,432.833,431.5571,432.2047,16391.0
2023-08-01 15:10:00,446.98,447.63,446.98,447.23,2830.0,432.0211,432.6493,432.0211,432.2627,2830.0
2023-08-01 15:20:00,447.35,447.61,447.17,447.49,6876.0,432.3787,432.63,432.2047,432.514,6876.0
2023-08-01 15:30:00,447.48,448.05,447.25,447.25,10558.0,432.5043,433.0553,432.282,432.282,10558.0
2023-08-01 15:40:00,447.24,447.47,446.71,447.05,13532.0,432.2724,432.4947,431.7601,432.0887,13532.0
2023-08-01 15:50:00,447.17,448.32,447.09,447.85,49401.0,432.2047,433.3162,432.1274,432.862,49401.0
2023-08-02 09:30:00,447.89,448.44,444.37,445.75,26449.0,432.9006,433.4322,429.4984,430.8322,26449.0
2023-08-02 09:40:00,446.07,447.34,445.9,446.35,15988.0,431.1415,432.369,430.9772,431.4122,15988.0
2023-08-02 09:50:00,446.58,447.67,445.69,446.78,13043.0,431.6345,432.688,430.7743,431.8278,13043.0
2023-08-02 10:00:00,446.8,446.88,445.52,446.34,11445.0,431.8471,431.9244,430.6099,431.4025,11445.0
2023-08-02 10:10:00,446.26,447.77,446.16,446.83,15156.0,431.3252,432.7846,431.2285,431.8761,15156.0
2023-08-02 10:20:00,446.88,447.59,446.13,447.59,9383.0,431.9244,432.6107,431.1995,432.6107,9383.0
2023-08-02 10:30:00,447.47,447.68,446.4,446.64,6277.0,432.4947,432.6977,431.4605,431.6925,6277.0
2023-08-02 10:40:00,446.68,447.13,446.5,446.56,10747.0,431.7311,432.1661,431.5571,431.6151,10747.0
2023-08-02 10:50:00,446.35,446.96,445.53,446.96,11299.0,431.4122,432.0018,430.6196,432.0018,11299.0
2023-08-02 11:00:00,446.93,447.75,446.91,447.06,15676.0,431.9728,432.7653,431.9534,432.0984,15676.0
2023-08-02 11:10:00,447.25,447.25,446.59,447.02,4556.0,432.282,432.282,431.6441,432.0597,4556.0
2023-08-02 11:20:00,446.91,448.37,446.91,448.24,10450.0,431.9534,433.3646,431.9534,433.2389,10450.0
2023-08-02 11:30:00,447.97,448.25,447.23,447.23,5440.0,432.9779,433.2486,432.2627,432.2627,5440.0
2023-08-02 11:40:00,447.07,447.18,446.74,446.83,3007.0,432.1081,432.2144,431.7891,431.8761,3007.0
2023-08-02 11:50:00,446.84,447.07,446.21,446.22,5571.0,431.8858,432.1081,431.2769,431.2865,5571.0
2023-08-02 12:00:00,446.32,448.41,446.1,447.85,12005.0,431.3832,433.4032,431.1705,432.862,12005.0
2023-08-02 12:10:00,447.86,448.22,447.44,447.59,4459.0,432.8716,433.2196,432.4657,432.6107,4459.0
2023-08-02 12:20:00,447.59,447.81,447.36,447.61,4950.0,432.6107,432.8233,432.3884,432.63,4950.0
2023-08-02 12:30:00,447.45,447.46,446.34,447.0,6420.0,432.4754,432.485,431.4025,432.0404,6420.0
2023-08-02 12:40:00,446.74,447.13,446.68,446.83,6223.0,431.7891,432.1661,431.7311,431.8761,6223.0
2023-08-02 12:50:00,446.94,447.28,446.64,446.72,5773.0,431.9824,432.311,431.6925,431.7698,5773.0
2023-08-02 13:00:00,446.83,447.44,446.67,446.73,14632.0,431.8761,432.4657,431.7215,431.7794,14632.0
2023-08-02 13:10:00,446.73,446.92,446.5,446.62,14785.0,431.7794,431.9631,431.5571,431.6731,14785.0
2023-08-02 13:20:00,446.62,446.81,445.85,446.67,9989.0,431.6731,431.8568,430.9289,431.7215,9989.0
2023-08-02 13:30:00,446.65,446.85,445.89,445.92,14524.0,431.7021,431.8954,430.9676,430.9966,14524.0
2023-08-02 13:40:00,446.08,446.58,446.08,446.52,5445.0,431.1512,431.6345,431.1512,431.5765,5445.0
2023-08-02 13:50:00,446.56,446.85,446.29,446.36,7626.0,431.6151,431.8954,431.3542,431.4218,7626.0
2023-08-02 14:00:00,446.36,446.5,445.66,445.72,10344.0,431.4218,431.5571,430.7453,430.8032,10344.0
2023-08-02 14:10:00,445.72,446.61,445.58,446.51,12778.0,430.8032,431.6635,430.6679,431.5668,12778.0
2023-08-02 14:20:00,446.52,447.88,446.43,447.62,15855.0,431.5765,432.891,431.4895,432.6397,15855.0
2023-08-02 14:30:00,447.46,448.05,447.01,447.9,8739.0,432.485,433.0553,432.0501,432.9103,8739.0
2023-08-02 14:40:00,447.9,448.01,447.36,447.9,7714.0,432.9103,433.0166,432.3884,432.9103,7714.0
2023-08-02 14:50:00,447.74,448.13,447.22,447.29,10090.0,432.7556,433.1326,432.253,432.3207,10090.0
2023-08-02 15:00:00,447.23,447.62,447.1,447.12,8306.0,432.2627,432.6397,432.1371,432.1564,8306.0
2023-08-02 15:10:00,447.24,447.24,446.6,446.86,10211.0,432.2724,432.2724,431.6538,431.9051,10211.0
2023-08-02 15:20:00,446.72,447.65,446.72,447.5,13346.0,431.7698,432.6687,431.7698,432.5237,13346.0
2023-08-02 15:30:00,447.62,447.62,446.74,447.0,11120.0,432.6397,432.6397,431.7891,432.0404,11120.0
2023-08-02 15:40:00,447.02,447.24,445.92,446.06,28049.0,432.0597,432.2724,430.9966,431.1319,28049.0
2023-08-02 15:50:00,446.06,447.69,446.02,447.36,73801.0,431.1319,432.7073,431.0932,432.3884,73801.0
2023-08-03 09:30:00,447.19,447.38,443.5,444.06,16101.0,432.2241,432.4077,428.6575,429.1988,16101.0
2023-08-03 09:40:00,443.52,443.84,441.61,443.84,26890.0,428.6769,428.9862,426.8308,428.9862,26890.0
2023-08-03 09:50:00,443.84,444.99,443.33,444.61,16458.0,428.9862,430.0977,428.4932,429.7304,16458.0
2023-08-03 10:00:00,445.27,446.3,444.92,446.15,20495.0,430.3683,431.3638,430.03,431.2189,20495.0
2023-08-03 10:10:00,446.06,447.99,446.06,447.99,15153.0,431.1319,432.9973,431.1319,432.9973,15153.0
2023-08-03 10:20:00,447.21,447.95,446.83,447.68,11610.0,432.2434,432.9586,431.8761,432.6977,11610.0
2023-08-03 10:30:00,447.68,447.88,446.71,446.71,20756.0,432.6977,432.891,431.7601,431.7601,20756.0
2023-08-03 10:40:00,446.7,447.46,446.18,447.43,12231.0,431.7505,432.485,431.2479,432.456,12231.0
2023-08-03 10:50:00,447.48,447.69,447.18,447.28,17938.0,432.5043,432.7073,432.2144,432.311,17938.0
2023-08-03 11:00:00,447.35,447.43,447.02,447.02,18826.0,432.3787,432.456,432.0597,432.0597,18826.0
2023-08-03 11:10:00,447.02,447.06,445.21,445.21,3960.0,432.0597,432.0984,430.3103,430.3103,3960.0
2023-08-03 11:20:00,445.32,445.54,444.74,445.02,2821.0,430.4166,430.6293,429.856,430.1267,2821.0
2023-08-03 11:30:00,444.7,444.89,444.0,444.08,6467.0,429.8174,430.001,429.1408,429.2181,6467.0
2023-08-03 11:40:00,444.07,444.3,442.85,443.14,13968.0,429.2085,429.4308,428.0293,428.3096,13968.0
2023-08-03 11:50:00,442.66,443.14,442.42,442.98,9700.0,427.8457,428.3096,427.6137,428.1549,9700.0
2023-08-03 12:00:00,443.13,443.35,441.76,442.37,7688.0,428.2999,428.5126,426.9758,427.5654,7688.0
2023-08-03 12:10:00,442.41,443.37,441.91,443.37,6576.0,427.604,428.5319,427.1208,428.5319,6576.0
2023-08-03 12:20:00,443.33,443.65,442.04,442.61,5857.0,428.4932,428.8025,427.2464,427.7973,5857.0
2023-08-03 12:30:00,442.7,442.8,441.93,442.23,7550.0,427.8843,427.981,427.1401,427.43,7550.0
2023-08-03 12:40:00,442.31,443.21,442.24,442.81,8018.0,427.5074,428.3773,427.4397,427.9906,8018.0
2023-08-03 12:50:00,442.76,443.87,442.47,443.62,8162.0,427.9423,429.0152,427.662,428.7735,8162.0
2023-08-03 13:00:00,443.63,443.88,443.3,443.37,6089.0,428.7832,429.0248,428.4642,428.5319,6089.0
2023-08-03 13:10:00,443.36,443.82,443.36,443.5,5894.0,428.5222,428.9668,428.5222,428.6575,5894.0
2023-08-03 13:20:00,443.56,444.12,443.47,444.12,4781.0,428.7155,429.2568,428.6285,429.2568,4781.0
2023-08-03 13:30:00,443.82,443.91,443.37,443.69,3726.0,428.9668,429.0538,428.5319,428.8412,3726.0
2023-08-03 13:40:00,443.69,444.26,443.69,444.22,5021.0,428.8412,429.3921,428.8412,429.3534,5021.0
2023-08-03 13:50:00,444.14,444.14,443.74,443.74,4625.0,429.2761,429.2761,428.8895,428.8895,4625.0
2023-08-03 14:00:00,443.89,444.06,443.39,443.66,5239.0,429.0345,429.1988,428.5512,428.8122,5239.0
2023-08-03 14:10:00,443.76,443.77,443.19,443.19,5143.0,428.9088,428.9185,428.3579,428.3579,5143.0
2023-08-03 14:20:00,443.19,443.37,443.04,443.27,4544.0,428.3579,428.5319,428.2129,428.4352,4544.0
2023-08-03 14:30:00,443.25,443.36,442.52,442.52,4817.0,428.4159,428.5222,427.7103,427.7103,4817.0
2023-08-03 14:40:00,442.63,442.76,442.42,442.68,3799.0,427.8167,427.9423,427.6137,427.865,3799.0
2023-08-03 14:50:00,442.68,443.23,442.6,443.0,5614.0,427.865,428.3966,427.7877,428.1743,5614.0
2023-08-03 15:00:00,443.27,443.4,442.82,443.26,6125.0,428.4352,428.5609,428.0003,428.4256,6125.0
2023-08-03 15:10:00,443.27,443.27,442.6,443.01,4191.0,428.4352,428.4352,427.7877,428.1839,4191.0
2023-08-03 15:20:00,443.18,443.4,443.04,443.13,3591.0,428.3483,428.5609,428.2129,428.2999,3591.0
2023-08-03 15:30:00,443.08,443.32,442.89,443.22,11032.0,428.2516,428.4836,428.068,428.3869,11032.0
2023-08-03 15:40:00,443.24,443.31,442.05,442.05,14651.0,428.4062,428.4739,427.2561,427.2561,14651.0
2023-08-03 15:50:00,442.11,443.29,442.0,442.43,46549.0,427.3141,428.4546,427.2077,427.6234,46549.0
2023-08-04 09:30:00,444.02,444.77,442.31,443.25,5142.0,429.1601,429.885,427.5074,428.4159,5142.0
2023-08-04 09:40:00,443.27,443.27,442.14,443.12,2422.0,428.4352,428.4352,427.3431,428.2903,2422.0
2023-08-04 09:50:00,442.87,443.81,442.79,443.03,8222.0,428.0486,428.9572,427.9713,428.2033,8222.0
2023-08-04 10:00:00,443.03,444.04,442.32,442.42,7302.0,428.2033,429.1795,427.517,427.6137,7302.0
2023-08-04 10:10:00,442.38,442.63,441.9,442.44,4039.0,427.575,427.8167,427.1111,427.633,4039.0
2023-08-04 10:20:00,441.97,443.1,441.97,443.03,3142.0,427.1787,428.2709,427.1787,428.2033,3142.0
2023-08-04 10:30:00,443.06,443.17,442.11,443.16,5529.0,428.2323,428.3386,427.3141,428.3289,5529.0
2023-08-04 10:40:00,443.26,443.73,442.96,442.97,2530.0,428.4256,428.8798,428.1356,428.1453,2530.0
2023-08-04 10:50:00,443.24,443.24,442.73,442.97,3399.0,428.4062,428.4062,427.9133,428.1453,3399.0
2023-08-04 11:00:00,442.55,442.87,442.06,442.22,2822.0,427.7393,428.0486,427.2657,427.4204,2822.0
2023-08-04 11:10:00,442.05,442.36,441.67,441.85,4976.0,427.2561,427.5557,426.8888,427.0628,4976.0
2023-08-04 11:20:00,441.75,441.77,441.06,441.32,3745.0,426.9661,426.9854,426.2992,426.5505,3745.0
2023-08-04 11:30:00,441.24,441.63,441.14,441.47,5104.0,426.4732,426.8501,426.3765,426.6955,5104.0
2023-08-04 11:40:00,441.59,441.88,440.96,440.96,7040.0,426.8115,427.0918,426.2026,426.2026,7040.0
2023-08-04 11:50:00,441.18,441.39,440.83,441.39,3244.0,426.4152,426.6182,426.0769,426.6182,3244.0
2023-08-04 12:00:00,441.34,441.59,441.3,441.37,2238.0,426.5698,426.8115,426.5312,426.5988,2238.0
2023-08-04 12:10:00,441.32,441.6,441.03,441.6,4338.0,426.5505,426.8211,426.2702,426.8211,4338.0
2023-08-04 12:20:00,441.48,441.98,441.13,441.56,7383.0,426.7051,427.1884,426.3669,426.7825,7383.0
2023-08-04 12:30:00,441.55,441.57,441.01,441.06,5317.0,426.7728,426.7921,426.2509,426.2992,5317.0
2023-08-04 12:40:00,441.12,441.77,441.0,441.77,3983.0,426.3572,426.9854,426.2412,426.9854,3983.0
2023-08-04 12:50:00,441.7,441.95,441.24,441.41,6204.0,426.9178,427.1594,426.4732,426.6375,6204.0
2023-08-04 13:00:00,441.51,441.62,441.05,441.15,2020.0,426.7341,426.8405,426.2895,426.3862,2020.0
2023-08-04 13:10:00,441.02,441.41,441.02,441.1,2938.0,426.2605,426.6375,426.2605,426.3379,2938.0
2023-08-04 13:20:00,441.08,441.35,440.33,440.51,9554.0,426.3185,426.5795,425.5936,425.7676,9554.0
2023-08-04 13:30:00,440.65,441.05,440.36,440.43,5632.0,425.9029,426.2895,425.6226,425.6903,5632.0
2023-08-04 13:40:00,440.27,440.41,439.81,440.05,5079.0,425.5356,425.671,425.091,425.323,5079.0
2023-08-04 13:50:00,439.92,440.11,439.54,439.61,6945.0,425.1974,425.381,424.8301,424.8977,6945.0
2023-08-04 14:00:00,439.39,439.88,438.99,439.75,8904.0,424.6851,425.1587,424.2985,425.033,8904.0
2023-08-04 14:10:00,439.68,440.0,439.51,439.51,2161.0,424.9654,425.2747,424.8011,424.8011,2161.0
2023-08-04 14:20:00,439.58,439.58,439.08,439.13,5242.0,424.8687,424.8687,424.3855,424.4338,5242.0
2023-08-04 14:30:00,439.19,439.2,438.64,438.8,4449.0,424.4918,424.5015,423.9602,424.1148,4449.0
2023-08-04 14:40:00,438.7,438.93,438.62,438.64,4755.0,424.0182,424.2405,423.9409,423.9602,4755.0
2023-08-04 14:50:00,438.65,438.95,438.46,438.46,8951.0,423.9699,424.2598,423.7862,423.7862,8951.0
2023-08-04 15:00:00,438.46,438.76,437.67,437.78,8350.0,423.7862,424.0762,423.0227,423.129,8350.0
2023-08-04 15:10:00,437.78,438.47,437.75,438.28,8545.0,423.129,423.7959,423.1,423.6122,8545.0
2023-08-04 15:20:00,438.28,438.86,438.14,438.86,9623.0,423.6122,424.1728,423.4769,424.1728,9623.0
2023-08-04 15:30:00,438.9,438.95,438.03,438.03,6854.0,424.2115,424.2598,423.3706,423.3706,6854.0
2023-08-04 15:40:00,438.11,438.72,437.86,438.04,15254.0,423.4479,424.0375,423.2063,423.3803,15254.0
2023-08-04 15:50:00,437.89,438.81,437.74,438.57,49830.0,423.2353,424.1245,423.0903,423.8925,49830.0
2023-08-07 09:30:00,437.87,439.36,435.22,436.72,33530.0,423.216,424.6561,420.6546,422.1044,33530.0
2023-08-07 09:40:00,437.1,437.77,435.3,436.29,27126.0,422.4717,423.1193,420.732,421.6888,27126.0
2023-08-07 09:50:00,436.29,438.31,436.29,437.09,17786.0,421.6888,423.6412,421.6888,422.4621,17786.0
2023-08-07 10:00:00,437.18,437.33,435.02,435.24,25655.0,422.5491,422.694,420.4613,420.674,25655.0
2023-08-07 10:10:00,435.24,435.24,433.51,434.04,26541.0,420.674,420.674,419.0019,419.5141,26541.0
2023-08-07 10:20:00,434.28,434.78,433.65,434.07,18504.0,419.7461,420.2294,419.1372,419.5431,18504.0
2023-08-07 10:30:00,434.07,434.88,433.11,433.9,32849.0,419.5431,420.326,418.6153,419.3788,32849.0
2023-08-07 10:40:00,433.73,434.54,433.25,433.25,26370.0,419.2145,419.9974,418.7506,418.7506,26370.0
2023-08-07 10:50:00,433.42,434.55,433.2,434.55,25496.0,418.9149,420.0071,418.7023,420.0071,25496.0
2023-08-07 11:00:00,434.71,436.2,434.69,434.88,27657.0,420.1617,421.6019,420.1424,420.326,27657.0
2023-08-07 11:10:00,434.89,436.51,434.84,435.0,25591.0,420.3357,421.9015,420.2874,420.442,25591.0
2023-08-07 11:20:00,434.91,436.47,434.84,435.51,15971.0,420.355,421.8628,420.2874,420.9349,15971.0
2023-08-07 11:30:00,435.53,436.73,435.36,436.12,25833.0,420.9543,422.1141,420.79,421.5245,25833.0
2023-08-07 11:40:00,435.93,436.1,435.09,435.46,11155.0,421.3409,421.5052,420.529,420.8866,11155.0
2023-08-07 11:50:00,435.56,435.9,435.48,435.77,12684.0,420.9833,421.3119,420.9059,421.1862,12684.0
2023-08-07 12:00:00,435.76,435.91,435.56,435.71,11391.0,421.1766,421.3216,420.9833,421.1283,11391.0
2023-08-07 12:10:00,435.71,436.23,435.46,436.09,10011.0,421.1283,421.6308,420.8866,421.4955,10011.0
2023-08-07 12:20:00,436.21,436.49,435.71,435.85,8673.0,421.6115,421.8821,421.1283,421.2636,8673.0
2023-08-07 12:30:00,435.92,436.08,435.05,435.17,14668.0,421.3312,421.4859,420.4903,420.6063,14668.0
2023-08-07 12:40:00,435.18,435.19,434.31,434.97,18893.0,420.616,420.6257,419.7751,420.413,18893.0
2023-08-07 12:50:00,434.85,436.06,434.85,435.96,3062.0,420.297,421.4665,420.297,421.3699,3062.0
2023-08-07 13:00:00,436.21,436.22,435.65,435.78,6159.0,421.6115,421.6212,421.0703,421.1959,6159.0
2023-08-07 13:10:00,435.89,436.07,435.68,435.8,6399.0,421.3022,421.4762,421.0993,421.2152,6399.0
2023-08-07 13:20:00,435.81,436.17,435.8,435.93,4942.0,421.2249,421.5729,421.2152,421.3409,4942.0
2023-08-07 13:30:00,435.93,436.24,435.81,435.89,6775.0,421.3409,421.6405,421.2249,421.3022,6775.0
2023-08-07 13:40:00,436.02,436.85,435.84,436.56,7236.0,421.4279,422.2301,421.2539,421.9498,7236.0
2023-08-07 13:50:00,436.41,436.53,436.21,436.46,12835.0,421.8048,421.9208,421.6115,421.8532,12835.0
2023-08-07 14:00:00,436.47,436.53,435.54,435.73,11491.0,421.8628,421.9208,420.9639,421.1476,11491.0
2023-08-07 14:10:00,435.85,435.99,435.41,435.56,6866.0,421.2636,421.3989,420.8383,420.9833,6866.0
2023-08-07 14:20:00,435.56,435.69,435.28,435.54,7807.0,420.9833,421.1089,420.7126,420.9639,7807.0
2023-08-07 14:30:00,435.53,435.65,435.18,435.52,9420.0,420.9543,421.0703,420.616,420.9446,9420.0
2023-08-07 14:40:00,435.4,435.51,435.3,435.4,11271.0,420.8286,420.9349,420.732,420.8286,11271.0
2023-08-07 14:50:00,435.48,435.6,435.38,435.56,11789.0,420.9059,421.0219,420.8093,420.9833,11789.0
2023-08-07 15:00:00,435.56,436.23,435.47,435.98,12083.0,420.9833,421.6308,420.8963,421.3892,12083.0
2023-08-07 15:10:00,436.11,436.11,435.53,435.89,11191.0,421.5149,421.5149,420.9543,421.3022,11191.0
2023-08-07 15:20:00,435.98,436.83,435.96,436.48,5590.0,421.3892,422.2108,421.3699,421.8725,5590.0
2023-08-07 15:30:00,436.67,437.11,435.9,436.24,23808.0,422.0561,422.4814,421.3119,421.6405,23808.0
2023-08-07 15:40:00,436.38,436.41,435.44,435.45,43826.0,421.7758,421.8048,420.8673,420.877,43826.0
2023-08-07 15:50:00,435.52,437.15,435.47,436.73,62381.0,420.9446,422.5201,420.8963,422.1141,62381.0
2023-08-08 09:30:00,436.0,438.42,435.08,435.08,16235.0,421.4085,423.7476,420.5193,420.5193,16235.0
2023-08-08 09:40:00,435.05,436.04,434.84,435.01,8858.0,420.4903,421.4472,420.2874,420.4517,8858.0
2023-08-08 09:50:00,434.9,435.58,434.06,434.86,6448.0,420.3454,421.0026,419.5335,420.3067,6448.0
2023-08-08 10:00:00,434.81,435.46,434.45,435.46,9530.0,420.2584,420.8866,419.9104,420.8866,9530.0
2023-08-08 10:10:00,435.56,435.76,434.11,434.26,4563.0,420.9833,421.1766,419.5818,419.7268,4563.0
2023-08-08 10:20:00,434.25,434.4,433.68,434.04,5025.0,419.7171,419.8621,419.1662,419.5141,5025.0
2023-08-08 10:30:00,434.25,434.47,433.65,434.1,5971.0,419.7171,419.9297,419.1372,419.5721,5971.0
2023-08-08 10:40:00,433.73,433.73,432.48,432.72,9985.0,419.2145,419.2145,418.0063,418.2383,9985.0
2023-08-08 10:50:00,432.61,433.42,432.31,433.12,11403.0,418.132,418.9149,417.842,418.6249,11403.0
2023-08-08 11:00:00,433.16,433.76,433.07,433.55,3252.0,418.6636,419.2435,418.5766,419.0405,3252.0
2023-08-08 11:10:00,433.94,434.48,433.77,434.25,4188.0,419.4175,419.9394,419.2532,419.7171,4188.0
2023-08-08 11:20:00,434.21,434.93,434.07,434.21,16717.0,419.6785,420.3744,419.5431,419.6785,16717.0
2023-08-08 11:30:00,434.44,434.93,433.2,433.49,7990.0,419.9008,420.3744,418.7023,418.9825,7990.0
2023-08-08 11:40:00,433.5,433.66,433.23,433.33,1400.0,418.9922,419.1469,418.7312,418.8279,1400.0
2023-08-08 11:50:00,433.39,433.56,432.97,433.19,3457.0,418.8859,419.0502,418.4799,418.6926,3457.0
2023-08-08 12:00:00,433.27,433.87,432.38,432.51,3159.0,418.7699,419.3498,417.9097,418.0353,3159.0
2023-08-08 12:10:00,432.68,433.13,432.47,432.47,4676.0,418.1997,418.6346,417.9967,417.9967,4676.0
2023-08-08 12:20:00,432.78,433.35,432.78,433.22,2847.0,418.2963,418.8472,418.2963,418.7216,2847.0
2023-08-08 12:30:00,433.35,433.71,433.06,433.06,2536.0,418.8472,419.1952,418.5669,418.5669,2536.0
2023-08-08 12:40:00,433.09,433.49,432.99,433.28,5377.0,418.5959,418.9825,418.4993,418.7796,5377.0
2023-08-08 12:50:00,433.13,433.96,433.09,433.5,4531.0,418.6346,419.4368,418.5959,418.9922,4531.0
2023-08-08 13:00:00,433.72,434.09,433.72,434.09,1938.0,419.2048,419.5625,419.2048,419.5625,1938.0
2023-08-08 13:10:00,434.18,434.35,433.57,433.94,10720.0,419.6495,419.8138,419.0599,419.4175,10720.0
2023-08-08 13:20:00,434.04,434.06,433.51,433.81,5291.0,419.5141,419.5335,419.0019,419.2918,5291.0
2023-08-08 13:30:00,433.49,433.83,433.32,433.32,4258.0,418.9825,419.3112,418.8182,418.8182,4258.0
2023-08-08 13:40:00,433.59,433.83,433.0,433.22,4052.0,419.0792,419.3112,418.5089,418.7216,4052.0
2023-08-08 13:50:00,433.09,433.32,432.65,432.65,4085.0,418.5959,418.8182,418.1707,418.1707,4085.0
2023-08-08 14:00:00,432.65,432.77,432.33,432.49,8230.0,418.1707,418.2866,417.8614,418.016,8230.0
2023-08-08 14:10:00,432.61,433.37,432.61,433.34,4779.0,418.132,418.8666,418.132,418.8376,4779.0
2023-08-08 14:20:00,433.22,433.85,433.22,433.54,3132.0,418.7216,419.3305,418.7216,419.0309,3132.0
2023-08-08 14:30:00,433.51,433.67,433.32,433.46,5428.0,419.0019,419.1565,418.8182,418.9536,5428.0
2023-08-08 14:40:00,433.39,433.52,433.16,433.49,3429.0,418.8859,419.0115,418.6636,418.9825,3429.0
2023-08-08 14:50:00,433.69,434.28,433.61,433.69,6204.0,419.1759,419.7461,419.0985,419.1759,6204.0
2023-08-08 15:00:00,433.74,434.07,433.58,433.58,2703.0,419.2242,419.5431,419.0695,419.0695,2703.0
2023-08-08 15:10:00,433.87,434.01,433.45,433.9,11072.0,419.3498,419.4851,418.9439,419.3788,11072.0
2023-08-08 15:20:00,433.96,434.28,433.96,434.2,9617.0,419.4368,419.7461,419.4368,419.6688,9617.0
2023-08-08 15:30:00,434.28,434.83,434.12,434.51,11711.0,419.7461,420.2777,419.5915,419.9684,11711.0
2023-08-08 15:40:00,434.62,434.63,433.82,433.82,24913.0,420.0747,420.0844,419.3015,419.3015,24913.0
2023-08-08 15:50:00,433.45,433.58,432.58,432.91,62970.0,418.9439,419.0695,418.103,418.422,62970.0
2023-08-09 09:30:00,433.0,433.57,432.55,433.26,11304.0,418.5089,419.0599,418.074,418.7602,11304.0
2023-08-09 09:40:00,434.78,434.82,433.43,434.03,7291.0,420.2294,420.268,418.9246,419.5045,7291.0
2023-08-09 09:50:00,434.38,434.87,433.86,434.16,15496.0,419.8428,420.3164,419.3402,419.6301,15496.0
2023-08-09 10:00:00,434.36,434.38,432.77,432.81,7555.0,419.8234,419.8428,418.2866,418.3253,7555.0
2023-08-09 10:10:00,432.94,434.47,432.46,434.2,15117.0,418.451,419.9297,417.987,419.6688,15117.0
2023-08-09 10:20:00,434.0,434.22,433.7,433.78,10052.0,419.4755,419.6881,419.1855,419.2628,10052.0
2023-08-09 10:30:00,434.02,434.16,433.59,434.0,17393.0,419.4948,419.6301,419.0792,419.4755,17393.0
2023-08-09 10:40:00,434.0,434.55,433.37,433.37,5413.0,419.4755,420.0071,418.8666,418.8666,5413.0
2023-08-09 10:50:00,433.5,435.4,433.37,435.4,5579.0,418.9922,420.8286,418.8666,420.8286,5579.0
2023-08-09 11:00:00,435.41,435.7,435.09,435.39,8698.0,420.8383,421.1186,420.529,420.819,8698.0
2023-08-09 11:10:00,435.4,435.68,434.21,434.89,22459.0,420.8286,421.0993,419.6785,420.3357,22459.0
2023-08-09 11:20:00,434.8,435.26,434.52,435.26,22671.0,420.2487,420.6933,419.9781,420.6933,22671.0
2023-08-09 11:30:00,434.88,435.63,434.73,434.96,8175.0,420.326,421.0509,420.181,420.4034,8175.0
2023-08-09 11:40:00,434.86,435.59,434.67,435.4,41529.0,420.3067,421.0123,420.1231,420.8286,41529.0
2023-08-09 11:50:00,435.44,436.19,434.67,434.91,44460.0,420.8673,421.5922,420.1231,420.355,44460.0
2023-08-09 12:00:00,434.89,436.18,434.69,436.18,23005.0,420.3357,421.5825,420.1424,421.5825,23005.0
2023-08-09 12:10:00,436.42,436.43,435.75,436.2,7933.0,421.8145,421.8242,421.1669,421.6019,7933.0
2023-08-09 12:20:00,436.2,437.57,436.05,437.44,41751.0,421.6019,422.926,421.4569,422.8004,41751.0
2023-08-09 12:30:00,437.35,437.56,436.27,436.28,35468.0,422.7134,422.9163,421.6695,421.6792,35468.0
2023-08-09 12:40:00,436.21,436.31,435.43,435.9,26936.0,421.6115,421.7082,420.8576,421.3119,26936.0
2023-08-09 12:50:00,436.0,436.14,435.17,435.2,65716.0,421.4085,421.5439,420.6063,420.6353,65716.0
2023-08-09 13:00:00,435.17,436.66,435.15,436.66,107871.0,420.6063,422.0465,420.587,422.0465,107871.0
2023-08-09 13:10:00,436.64,437.12,435.78,436.06,35460.0,422.0271,422.4911,421.1959,421.4665,35460.0
2023-08-09 13:20:00,436.25,436.26,435.59,435.9,47563.0,421.6502,421.6598,421.0123,421.3119,47563.0
2023-08-09 13:30:00,435.89,436.25,435.64,436.1,20351.0,421.3022,421.6502,421.0606,421.5052,20351.0
2023-08-09 13:40:00,436.24,436.24,435.85,435.97,17722.0,421.6405,421.6405,421.2636,421.3795,17722.0
2023-08-09 13:50:00,436.01,436.37,435.84,436.0,25742.0,421.4182,421.7662,421.2539,421.4085,25742.0
2023-08-09 14:00:00,436.06,436.18,435.83,435.94,13871.0,421.4665,421.5825,421.2442,421.3506,13871.0
2023-08-09 14:10:00,435.92,435.99,435.79,435.87,8891.0,421.3312,421.3989,421.2056,421.2829,8891.0
2023-08-09 14:20:00,435.9,435.91,435.63,435.88,6079.0,421.3119,421.3216,421.0509,421.2926,6079.0
2023-08-09 14:30:00,435.84,436.1,435.83,435.95,25243.0,421.2539,421.5052,421.2442,421.3602,25243.0
2023-08-09 14:40:00,435.95,436.0,435.51,435.83,15138.0,421.3602,421.4085,420.9349,421.2442,15138.0
2023-08-09 14:50:00,435.91,436.09,435.85,435.95,17050.0,421.3216,421.4955,421.2636,421.3602,17050.0
2023-08-09 15:00:00,435.94,435.96,435.53,435.69,34136.0,421.3506,421.3699,420.9543,421.1089,34136.0
2023-08-09 15:10:00,435.7,435.78,435.48,435.59,19851.0,421.1186,421.1959,420.9059,421.0123,19851.0
2023-08-09 15:20:00,435.52,435.76,435.4,435.56,20327.0,420.9446,421.1766,420.8286,420.9833,20327.0
2023-08-09 15:30:00,435.5,435.69,435.31,435.44,18425.0,420.9253,421.1089,420.7416,420.8673,18425.0
2023-08-09 15:40:00,435.53,435.57,434.63,434.7,21093.0,420.9543,420.9929,420.0844,420.1521,21093.0
2023-08-09 15:50:00,434.52,435.92,434.4,435.54,67387.0,419.9781,421.3312,419.8621,420.9639,67387.0
2023-08-10 09:30:00,434.35,434.74,432.42,433.82,28608.0,419.8138,420.1907,417.9484,419.3015,28608.0
2023-08-10 09:40:00,433.57,434.35,432.81,432.82,7860.0,419.0599,419.8138,418.3253,418.335,7860.0
2023-08-10 09:50:00,432.87,433.52,432.61,432.61,5222.0,418.3833,419.0115,418.132,418.132,5222.0
2023-08-10 10:00:00,432.7,434.03,432.51,434.03,17696.0,418.219,419.5045,418.0353,419.5045,17696.0
2023-08-10 10:10:00,433.77,434.34,432.99,433.18,14657.0,419.2532,419.8041,418.4993,418.6829,14657.0
2023-08-10 10:20:00,432.94,433.25,432.44,432.74,12197.0,418.451,418.7506,417.9677,418.2576,12197.0
2023-08-10 10:30:00,432.97,433.58,432.64,433.5,8775.0,418.4799,419.0695,418.161,418.9922,8775.0
2023-08-10 10:40:00,433.49,433.49,431.9,432.54,11914.0,418.9825,418.9825,417.4458,418.0643,11914.0
2023-08-10 10:50:00,432.38,433.26,432.34,433.11,5318.0,417.9097,418.7602,417.871,418.6153,5318.0
2023-08-10 11:00:00,433.1,433.1,432.59,432.69,5357.0,418.6056,418.6056,418.1127,418.2093,5357.0
2023-08-10 11:10:00,432.5,432.91,432.22,432.22,6510.0,418.0257,418.422,417.755,417.755,6510.0
2023-08-10 11:20:00,432.31,433.39,432.3,433.3,4881.0,417.842,418.8859,417.8324,418.7989,4881.0
2023-08-10 11:30:00,433.38,433.38,432.38,432.75,5881.0,418.8762,418.8762,417.9097,418.2673,5881.0
2023-08-10 11:40:00,432.77,432.78,432.14,432.5,9216.0,418.2866,418.2963,417.6777,418.0257,9216.0
2023-08-10 11:50:00,432.28,432.35,431.77,432.2,7866.0,417.813,417.8807,417.3201,417.7357,7866.0
2023-08-10 12:00:00,432.22,432.37,431.69,431.84,4296.0,417.755,417.9,417.2428,417.3878,4296.0
2023-08-10 12:10:00,431.84,432.32,431.65,432.08,6639.0,417.3878,417.8517,417.2041,417.6197,6639.0
2023-08-10 12:20:00,432.19,432.19,430.72,431.18,8863.0,417.7261,417.7261,416.3052,416.7499,8863.0
2023-08-10 12:30:00,431.0,431.43,431.0,431.43,7255.0,416.5759,416.9915,416.5759,416.9915,7255.0
2023-08-10 12:40:00,431.59,431.63,431.07,431.46,5590.0,417.1461,417.1848,416.6435,417.0205,5590.0
2023-08-10 12:50:00,431.48,431.68,431.13,431.25,12849.0,417.0398,417.2331,416.7015,416.8175,12849.0
2023-08-10 13:00:00,431.51,431.7,431.07,431.38,3531.0,417.0688,417.2525,416.6435,416.9432,3531.0
2023-08-10 13:10:00,431.57,432.24,431.46,432.0,6608.0,417.1268,417.7744,417.0205,417.5424,6608.0
2023-08-10 13:20:00,431.87,431.87,431.35,431.35,3392.0,417.4168,417.4168,416.9142,416.9142,3392.0
2023-08-10 13:30:00,431.32,431.34,431.01,431.05,3299.0,416.8852,416.9045,416.5855,416.6242,3299.0
2023-08-10 13:40:00,430.87,431.22,430.7,431.01,5122.0,416.4502,416.7885,416.2859,416.5855,5122.0
2023-08-10 13:50:00,431.06,431.32,430.92,431.18,7966.0,416.6339,416.8852,416.4986,416.7499,7966.0
2023-08-10 14:00:00,431.14,431.3,430.85,431.25,7356.0,416.7112,416.8658,416.4309,416.8175,7356.0
2023-08-10 14:10:00,431.28,432.32,431.21,431.91,6401.0,416.8465,417.8517,416.7789,417.4554,6401.0
2023-08-10 14:20:00,431.83,432.17,431.82,431.97,3839.0,417.3781,417.7067,417.3684,417.5134,3839.0
2023-08-10 14:30:00,432.27,432.34,431.24,431.43,5625.0,417.8034,417.871,416.8078,416.9915,5625.0
2023-08-10 14:40:00,431.37,431.75,431.27,431.6,4746.0,416.9335,417.3008,416.8368,417.1558,4746.0
2023-08-10 14:50:00,431.66,432.2,431.65,432.01,6013.0,417.2138,417.7357,417.2041,417.5521,6013.0
2023-08-10 15:00:00,431.9,432.01,431.51,431.77,4259.0,417.4458,417.5521,417.0688,417.3201,4259.0
2023-08-10 15:10:00,431.79,431.88,431.49,431.57,4860.0,417.3394,417.4264,417.0495,417.1268,4860.0
2023-08-10 15:20:00,431.46,431.91,431.39,431.7,8558.0,417.0205,417.4554,416.9528,417.2525,8558.0
2023-08-10 15:30:00,431.71,431.9,430.8,430.83,12323.0,417.2621,417.4458,416.3826,416.4116,12323.0
2023-08-10 15:40:00,430.7,430.7,429.64,430.18,38304.0,416.2859,416.2859,415.2614,415.7833,38304.0
2023-08-10 15:50:00,430.06,430.96,430.06,430.32,74843.0,415.6673,416.5372,415.6673,415.9186,74843.0
2023-08-11 09:30:00,430.27,432.28,430.27,431.63,16759.0,415.8703,417.813,415.8703,417.1848,16759.0
2023-08-11 09:40:00,431.87,431.87,430.63,430.97,5240.0,417.4168,417.4168,416.2183,416.5469,5240.0
2023-08-11 09:50:00,430.79,431.7,430.79,431.15,5681.0,416.3729,417.2525,416.3729,416.7209,5681.0
2023-08-11 10:00:00,431.6,431.88,430.87,430.94,13348.0,417.1558,417.4264,416.4502,416.5179,13348.0
2023-08-11 10:10:00,431.09,431.55,431.01,431.29,5590.0,416.6629,417.1075,416.5855,416.8562,5590.0
2023-08-11 10:20:00,431.5,431.55,430.92,431.22,6622.0,417.0591,417.1075,416.4986,416.7885,6622.0
2023-08-11 10:30:00,431.41,431.55,431.07,431.47,8075.0,416.9722,417.1075,416.6435,417.0301,8075.0
2023-08-11 10:40:00,431.48,431.71,431.2,431.4,17722.0,417.0398,417.2621,416.7692,416.9625,17722.0
2023-08-11 10:50:00,431.5,431.6,431.11,431.19,5254.0,417.0591,417.1558,416.6822,416.7595,5254.0
2023-08-11 11:00:00,431.39,431.39,430.65,430.75,7596.0,416.9528,416.9528,416.2376,416.3342,7596.0
2023-08-11 11:10:00,430.81,430.81,430.45,430.62,1824.0,416.3922,416.3922,416.0443,416.2086,1824.0
2023-08-11 11:20:00,430.87,430.98,430.57,430.91,4592.0,416.4502,416.5565,416.1603,416.4889,4592.0
2023-08-11 11:30:00,430.78,431.6,430.78,431.5,8116.0,416.3632,417.1558,416.3632,417.0591,8116.0
2023-08-11 11:40:00,431.35,432.21,431.31,431.85,26107.0,416.9142,417.7454,416.8755,417.3974,26107.0
2023-08-11 11:50:00,431.84,431.93,431.27,431.9,55557.0,417.3878,417.4748,416.8368,417.4458,55557.0
2023-08-11 12:00:00,431.8,432.66,431.63,431.63,34667.0,417.3491,418.1803,417.1848,417.1848,34667.0
2023-08-11 12:10:00,431.68,431.75,431.08,431.58,21462.0,417.2331,417.3008,416.6532,417.1365,21462.0
2023-08-11 12:20:00,431.59,431.74,431.39,431.62,6135.0,417.1461,417.2911,416.9528,417.1751,6135.0
2023-08-11 12:30:00,431.62,431.7,431.22,431.37,9646.0,417.1751,417.2525,416.7885,416.9335,9646.0
2023-08-11 12:40:00,431.42,431.42,430.69,430.92,5929.0,416.9818,416.9818,416.2763,416.4986,5929.0
2023-08-11 12:50:00,430.99,430.99,430.47,430.71,4869.0,416.5662,416.5662,416.0636,416.2956,4869.0
2023-08-11 13:00:00,430.78,430.95,429.75,430.19,6193.0,416.3632,416.5276,415.3677,415.793,6193.0
2023-08-11 13:10:00,430.31,430.36,429.93,430.1,5863.0,415.909,415.9573,415.5417,415.706,5863.0
2023-08-11 13:20:00,430.0,430.3,430.0,430.3,1508.0,415.6093,415.8993,415.6093,415.8993,1508.0
2023-08-11 13:30:00,430.4,430.79,430.31,430.62,5370.0,415.996,416.3729,415.909,416.2086,5370.0
2023-08-11 13:40:00,430.65,430.66,430.06,430.2,5517.0,416.2376,416.2473,415.6673,415.8027,5517.0
2023-08-11 13:50:00,430.2,430.21,429.67,429.92,8894.0,415.8027,415.8123,415.2904,415.532,8894.0
2023-08-11 14:00:00,429.89,430.08,429.86,429.99,5911.0,415.503,415.6867,415.474,415.5997,5911.0
2023-08-11 14:10:00,429.98,430.11,429.76,429.88,4674.0,415.59,415.7157,415.3774,415.4934,4674.0
2023-08-11 14:20:00,429.88,430.78,429.67,430.48,9715.0,415.4934,416.3632,415.2904,416.0733,9715.0
2023-08-11 14:30:00,430.36,430.71,430.34,430.59,9028.0,415.9573,416.2956,415.938,416.1796,9028.0
2023-08-11 14:40:00,430.72,431.24,430.53,431.24,8776.0,416.3052,416.8078,416.1216,416.8078,8776.0
2023-08-11 14:50:00,431.29,431.41,430.97,430.98,8706.0,416.8562,416.9722,416.5469,416.5565,8706.0
2023-08-11 15:00:00,431.0,431.11,430.88,430.93,4153.0,416.5759,416.6822,416.4599,416.5082,4153.0
2023-08-11 15:10:00,430.82,431.09,430.7,431.09,8200.0,416.4019,416.6629,416.2859,416.6629,8200.0
2023-08-11 15:20:00,431.09,431.84,430.95,431.3,13703.0,416.6629,417.3878,416.5276,416.8658,13703.0
2023-08-11 15:30:00,431.25,431.3,430.53,431.02,18969.0,416.8175,416.8658,416.1216,416.5952,18969.0
2023-08-11 15:40:00,430.94,431.1,430.74,430.94,8225.0,416.5179,416.6725,416.3246,416.5179,8225.0
2023-08-11 15:50:00,430.72,431.24,430.64,431.08,34549.0,416.3052,416.8078,416.2279,416.6532,34549.0
2023-08-14 09:30:00,431.23,432.89,431.23,431.59,9737.0,416.7982,418.4026,416.7982,417.1461,9737.0
2023-08-14 09:40:00,431.99,431.99,431.21,431.51,4856.0,417.5327,417.5327,416.7789,417.0688,4856.0
2023-08-14 09:50:00,431.41,431.41,430.63,430.63,1678.0,416.9722,416.9722,416.2183,416.2183,1678.0
2023-08-14 10:00:00,431.73,431.99,431.08,431.53,5358.0,417.2814,417.5327,416.6532,417.0881,5358.0
2023-08-14 10:10:00,431.7,431.82,431.02,431.38,3996.0,417.2525,417.3684,416.5952,416.9432,3996.0
2023-08-14 10:20:00,431.99,431.99,430.87,431.12,4093.0,417.5327,417.5327,416.4502,416.6919,4093.0
2023-08-14 10:30:00,431.06,431.23,430.7,430.78,4018.0,416.6339,416.7982,416.2859,416.3632,4018.0
2023-08-14 10:40:00,430.82,430.82,430.36,430.52,4766.0,416.4019,416.4019,415.9573,416.1119,4766.0
2023-08-14 10:50:00,430.29,430.92,430.29,430.67,4068.0,415.8896,416.4986,415.8896,416.2569,4068.0
2023-08-14 11:00:00,430.9,431.13,430.68,431.13,2171.0,416.4792,416.7015,416.2666,416.7015,2171.0
2023-08-14 11:10:00,430.96,431.23,430.77,431.06,7834.0,416.5372,416.7982,416.3536,416.6339,7834.0
2023-08-14 11:20:00,431.03,431.37,431.02,431.26,4711.0,416.6049,416.9335,416.5952,416.8272,4711.0
2023-08-14 11:30:00,431.14,431.57,431.1,431.57,5862.0,416.7112,417.1268,416.6725,417.1268,5862.0
2023-08-14 11:40:00,431.59,431.59,431.02,431.28,5337.0,417.1461,417.1461,416.5952,416.8465,5337.0
2023-08-14 11:50:00,431.46,431.46,431.19,431.24,2374.0,417.0205,417.0205,416.7595,416.8078,2374.0
2023-08-14 12:00:00,431.25,431.77,431.06,431.54,10294.0,416.8175,417.3201,416.6339,417.0978,10294.0
2023-08-14 12:10:00,431.52,431.63,431.29,431.53,7591.0,417.0785,417.1848,416.8562,417.0881,7591.0
2023-08-14 12:20:00,431.61,431.61,431.02,431.02,3444.0,417.1655,417.1655,416.5952,416.5952,3444.0
2023-08-14 12:30:00,431.09,431.16,430.7,430.75,2797.0,416.6629,416.7305,416.2859,416.3342,2797.0
2023-08-14 12:40:00,430.77,430.88,430.66,430.83,4846.0,416.3536,416.4599,416.2473,416.4116,4846.0
2023-08-14 12:50:00,430.89,430.92,430.64,430.76,4773.0,416.4696,416.4986,416.2279,416.3439,4773.0
2023-08-14 13:00:00,430.8,430.89,430.65,430.89,1531.0,416.3826,416.4696,416.2376,416.4696,1531.0
2023-08-14 13:10:00,430.79,431.05,430.61,430.78,3531.0,416.3729,416.6242,416.1989,416.3632,3531.0
2023-08-14 13:20:00,430.91,430.91,430.41,430.57,4766.0,416.4889,416.4889,416.0056,416.1603,4766.0
2023-08-14 13:30:00,430.66,430.76,430.5,430.55,2867.0,416.2473,416.3439,416.0926,416.1409,2867.0
2023-08-14 13:40:00,430.53,430.58,430.35,430.42,2063.0,416.1216,416.1699,415.9476,416.0153,2063.0
2023-08-14 13:50:00,430.43,430.5,430.17,430.17,7795.0,416.025,416.0926,415.7737,415.7737,7795.0
2023-08-14 14:00:00,430.18,430.3,429.67,429.87,5658.0,415.7833,415.8993,415.2904,415.4837,5658.0
2023-08-14 14:10:00,429.76,429.88,429.61,429.62,6794.0,415.3774,415.4934,415.2324,415.2421,6794.0
2023-08-14 14:20:00,429.72,430.46,429.63,430.46,6118.0,415.3387,416.054,415.2517,416.054,6118.0
2023-08-14 14:30:00,430.22,430.48,429.92,429.93,7496.0,415.822,416.0733,415.532,415.5417,7496.0
2023-08-14 14:40:00,429.97,430.51,429.9,430.31,3167.0,415.5803,416.1023,415.5127,415.909,3167.0
2023-08-14 14:50:00,430.3,430.73,430.22,430.4,8323.0,415.8993,416.3149,415.822,415.996,8323.0
2023-08-14 15:00:00,430.3,430.56,429.88,430.07,4957.0,415.8993,416.1506,415.4934,415.677,4957.0
2023-08-14 15:10:00,429.92,430.0,429.63,429.78,5565.0,415.532,415.6093,415.2517,415.3967,5565.0
2023-08-14 15:20:00,430.01,430.01,429.66,429.78,4920.0,415.619,415.619,415.2807,415.3967,4920.0
2023-08-14 15:30:00,429.72,429.72,429.19,429.46,7897.0,415.3387,415.3387,414.8265,415.0874,7897.0
2023-08-14 15:40:00,429.55,429.6,429.17,429.31,9281.0,415.1744,415.2227,414.8071,414.9424,9281.0
2023-08-14 15:50:00,429.43,429.73,429.01,429.51,37357.0,415.0584,415.3484,414.6525,415.1357,37357.0
2023-08-15 09:30:00,427.79,428.28,426.88,428.08,20505.0,413.4733,413.9469,412.5938,413.7536,20505.0
2023-08-15 09:40:00,427.94,428.42,427.33,427.71,13550.0,413.6183,414.0822,413.0287,413.396,13550.0
2023-08-15 09:50:00,427.99,428.34,427.44,427.82,5538.0,413.6666,414.0049,413.135,413.5023,5538.0
2023-08-15 10:00:00,427.81,427.81,426.2,426.2,7113.0,413.4926,413.4926,411.9365,411.9365,7113.0
2023-08-15 10:10:00,426.18,426.53,425.19,426.07,13503.0,411.9172,412.2555,410.9603,411.8109,13503.0
2023-08-15 10:20:00,426.23,426.31,425.29,425.3,7736.0,411.9655,412.0428,411.057,411.0666,7736.0
2023-08-15 10:30:00,425.58,425.88,425.33,425.34,4905.0,411.3373,411.6272,411.0956,411.1053,4905.0
2023-08-15 10:40:00,425.21,425.78,425.21,425.68,4444.0,410.9796,411.5306,410.9796,411.4339,4444.0
2023-08-15 10:50:00,425.63,425.84,425.25,425.25,4410.0,411.3856,411.5886,411.0183,411.0183,4410.0
2023-08-15 11:00:00,425.26,425.7,425.12,425.12,8716.0,411.028,411.4533,410.8927,410.8927,8716.0
2023-08-15 11:10:00,425.36,425.44,424.7,424.85,5729.0,411.1246,411.202,410.4867,410.6317,5729.0
2023-08-15 11:20:00,424.8,424.87,424.52,424.65,5276.0,410.5834,410.651,410.3127,410.4384,5276.0
2023-08-15 11:30:00,424.65,424.75,424.37,424.52,7979.0,410.4384,410.535,410.1678,410.3127,7979.0
2023-08-15 11:40:00,424.55,424.6,423.92,424.3,9052.0,410.3417,410.3901,409.7328,410.1001,9052.0
2023-08-15 11:50:00,424.07,424.14,423.5,423.78,3159.0,409.8778,409.9455,409.3269,409.5975,3159.0
2023-08-15 12:00:00,423.97,423.97,423.12,423.22,5023.0,409.7811,409.7811,408.9596,409.0562,5023.0
2023-08-15 12:10:00,423.12,423.43,422.8,422.94,4439.0,408.9596,409.2592,408.6503,408.7856,4439.0
2023-08-15 12:20:00,422.99,422.99,422.42,422.52,4403.0,408.8339,408.8339,408.283,408.3797,4403.0
2023-08-15 12:30:00,422.46,422.62,421.89,422.04,10614.0,408.3217,408.4763,407.7708,407.9157,10614.0
2023-08-15 12:40:00,422.04,422.22,421.73,421.74,8203.0,407.9157,408.0897,407.6161,407.6258,8203.0
2023-08-15 12:50:00,421.9,422.47,421.81,422.25,13015.0,407.7804,408.3313,407.6934,408.1187,13015.0
2023-08-15 13:00:00,422.24,422.75,421.95,422.54,6034.0,408.109,408.602,407.8288,408.399,6034.0
2023-08-15 13:10:00,422.61,422.98,422.61,422.78,2291.0,408.4667,408.8243,408.4667,408.631,2291.0
2023-08-15 13:20:00,422.72,423.49,422.5,423.27,6311.0,408.573,409.3172,408.3603,409.1046,6311.0
2023-08-15 13:30:00,423.25,423.52,423.04,423.52,2949.0,409.0852,409.3462,408.8823,409.3462,2949.0
2023-08-15 13:40:00,423.35,423.55,423.16,423.41,5598.0,409.1819,409.3752,408.9983,409.2399,5598.0
2023-08-15 13:50:00,423.22,423.59,423.12,423.49,3277.0,409.0562,409.4139,408.9596,409.3172,3277.0
2023-08-15 14:00:00,423.67,424.17,423.67,424.15,4910.0,409.4912,409.9745,409.4912,409.9551,4910.0
2023-08-15 14:10:00,424.17,424.32,424.08,424.26,8351.0,409.9745,410.1194,409.8875,410.0614,8351.0
2023-08-15 14:20:00,424.19,424.53,424.08,424.51,7877.0,409.9938,410.3224,409.8875,410.3031,7877.0
2023-08-15 14:30:00,424.6,424.89,424.52,424.8,8719.0,410.3901,410.6704,410.3127,410.5834,8719.0
2023-08-15 14:40:00,424.69,425.04,424.33,424.38,6830.0,410.4771,410.8153,410.1291,410.1774,6830.0
2023-08-15 14:50:00,424.19,424.45,423.74,424.03,7859.0,409.9938,410.2451,409.5588,409.8391,7859.0
2023-08-15 15:00:00,424.03,424.29,423.75,424.1,5731.0,409.8391,410.0904,409.5685,409.9068,5731.0
2023-08-15 15:10:00,424.44,424.44,424.2,424.35,4846.0,410.2354,410.2354,410.0035,410.1484,4846.0
2023-08-15 15:20:00,424.31,424.36,423.61,423.68,4296.0,410.1098,410.1581,409.4332,409.5009,4296.0
2023-08-15 15:30:00,423.57,423.9,423.51,423.52,11162.0,409.3945,409.7135,409.3365,409.3462,11162.0
2023-08-15 15:40:00,423.41,423.7,423.31,423.56,7212.0,409.2399,409.5202,409.1432,409.3849,7212.0
2023-08-15 15:50:00,423.38,423.87,423.07,423.1,24459.0,409.2109,409.6845,408.9113,408.9403,24459.0
2023-08-16 09:30:00,422.48,424.47,422.48,423.0,9852.0,408.341,410.2644,408.341,408.8436,9852.0
2023-08-16 09:40:00,423.04,423.7,422.58,423.41,3616.0,408.8823,409.5202,408.4377,409.2399,3616.0
2023-08-16 09:50:00,423.06,423.67,422.93,423.67,3713.0,408.9016,409.4912,408.776,409.4912,3713.0
2023-08-16 10:00:00,423.99,425.23,423.9,425.15,5150.0,409.8005,410.999,409.7135,410.9217,5150.0
2023-08-16 10:10:00,425.07,425.37,424.69,425.06,5991.0,410.8443,411.1343,410.4771,410.8347,5991.0
2023-08-16 10:20:00,425.04,426.43,425.02,426.43,3022.0,410.8153,412.1588,410.796,412.1588,3022.0
2023-08-16 10:30:00,425.98,426.25,425.42,426.09,2574.0,411.7239,411.9848,411.1826,411.8302,2574.0
2023-08-16 10:40:00,426.24,426.86,426.11,426.67,5410.0,411.9752,412.5744,411.8495,412.3908,5410.0
2023-08-16 10:50:00,426.43,427.3,426.4,427.28,2851.0,412.1588,412.9997,412.1298,412.9804,2851.0
2023-08-16 11:00:00,427.12,427.62,426.55,427.36,5714.0,412.8257,413.309,412.2748,413.0577,5714.0
2023-08-16 11:10:00,427.47,427.85,427.09,427.67,2768.0,413.164,413.5313,412.7967,413.3573,2768.0
2023-08-16 11:20:00,427.69,428.21,427.39,428.21,5572.0,413.3767,413.8792,413.0867,413.8792,5572.0
2023-08-16 11:30:00,428.09,428.2,427.65,427.73,3719.0,413.7633,413.8696,413.338,413.4153,3719.0
2023-08-16 11:40:00,427.42,427.6,426.6,427.14,15448.0,413.1157,413.2897,412.3231,412.8451,15448.0
2023-08-16 11:50:00,427.09,427.5,426.68,426.68,3286.0,412.7967,413.193,412.4005,412.4005,3286.0
2023-08-16 12:00:00,427.12,427.95,427.12,427.69,3555.0,412.8257,413.628,412.8257,413.3767,3555.0
2023-08-16 12:10:00,427.4,427.61,427.36,427.56,2367.0,413.0964,413.2993,413.0577,413.251,2367.0
2023-08-16 12:20:00,427.57,427.92,427.3,427.74,3188.0,413.2607,413.599,412.9997,413.425,3188.0
2023-08-16 12:30:00,427.57,428.41,427.57,428.34,1947.0,413.2607,414.0726,413.2607,414.0049,1947.0
2023-08-16 12:40:00,428.5,428.55,427.82,428.08,2682.0,414.1595,414.2079,413.5023,413.7536,2682.0
2023-08-16 12:50:00,428.0,428.08,427.55,428.03,2712.0,413.6763,413.7536,413.2413,413.7053,2712.0
2023-08-16 13:00:00,428.04,428.04,427.13,427.13,3251.0,413.7149,413.7149,412.8354,412.8354,3251.0
2023-08-16 13:10:00,427.15,427.26,426.78,426.78,4759.0,412.8547,412.961,412.4971,412.4971,4759.0
2023-08-16 13:20:00,426.56,427.09,426.56,426.64,6722.0,412.2845,412.7967,412.2845,412.3618,6722.0
2023-08-16 13:30:00,426.74,427.0,426.42,426.68,4351.0,412.4584,412.7097,412.1492,412.4005,4351.0
2023-08-16 13:40:00,426.66,427.02,426.49,427.02,1147.0,412.3811,412.7291,412.2168,412.7291,1147.0
2023-08-16 13:50:00,426.83,427.74,426.83,427.25,3817.0,412.5454,413.425,412.5454,412.9514,3817.0
2023-08-16 14:00:00,426.68,426.97,426.47,426.86,3035.0,412.4005,412.6807,412.1975,412.5744,3035.0
2023-08-16 14:10:00,426.86,427.36,426.49,427.27,3711.0,412.5744,413.0577,412.2168,412.9707,3711.0
2023-08-16 14:20:00,427.58,427.93,427.45,427.93,4009.0,413.2703,413.6086,413.1447,413.6086,4009.0
2023-08-16 14:30:00,427.89,428.06,427.49,427.49,2320.0,413.57,413.7343,413.1833,413.1833,2320.0
2023-08-16 14:40:00,427.7,427.98,427.62,427.88,3315.0,413.3863,413.6569,413.309,413.5603,3315.0
2023-08-16 14:50:00,427.68,428.02,427.32,427.52,4707.0,413.367,413.6956,413.019,413.2123,4707.0
2023-08-16 15:00:00,427.6,427.86,427.37,427.6,3034.0,413.2897,413.541,413.0674,413.2897,3034.0
2023-08-16 15:10:00,427.59,427.73,426.69,426.78,5754.0,413.28,413.4153,412.4101,412.4971,5754.0
2023-08-16 15:20:00,426.96,426.97,426.4,426.56,3613.0,412.6711,412.6807,412.1298,412.2845,3613.0
2023-08-16 15:30:00,426.37,426.92,426.37,426.79,7237.0,412.1008,412.6324,412.1008,412.5068,7237.0
2023-08-16 15:40:00,426.54,427.0,426.5,426.82,11479.0,412.2651,412.7097,412.2265,412.5358,11479.0
2023-08-16 15:50:00,426.73,427.87,426.72,427.57,51426.0,412.4488,413.5506,412.4391,413.2607,51426.0
2023-08-17 09:30:00,428.17,429.13,428.17,429.13,7485.0,413.8406,414.7685,413.8406,414.7685,7485.0
2023-08-17 09:40:00,428.91,429.24,428.1,429.07,4739.0,414.5558,414.8748,413.7729,414.7105,4739.0
2023-08-17 09:50:00,429.5,431.78,429.27,431.78,8369.0,415.1261,417.3298,414.9038,417.3298,8369.0
2023-08-17 10:00:00,431.91,431.92,431.0,431.68,13832.0,417.4554,417.4651,416.5759,417.2331,13832.0
2023-08-17 10:10:00,431.81,432.25,431.44,431.44,9704.0,417.3588,417.784,417.0012,417.0012,9704.0
2023-08-17 10:20:00,431.49,431.49,430.82,430.83,5359.0,417.0495,417.0495,416.4019,416.4116,5359.0
2023-08-17 10:30:00,430.65,431.06,430.3,430.74,7232.0,416.2376,416.6339,415.8993,416.3246,7232.0
2023-08-17 10:40:00,430.58,431.04,430.25,430.4,6035.0,416.1699,416.6145,415.851,415.996,6035.0
2023-08-17 10:50:00,430.3,430.3,429.36,429.9,3852.0,415.8993,415.8993,414.9908,415.5127,3852.0
2023-08-17 11:00:00,430.19,430.27,429.6,429.6,5619.0,415.793,415.8703,415.2227,415.2227,5619.0
2023-08-17 11:10:00,429.55,429.9,429.43,429.84,5063.0,415.1744,415.5127,415.0584,415.4547,5063.0
2023-08-17 11:20:00,429.7,429.86,429.43,429.72,2383.0,415.3194,415.474,415.0584,415.3387,2383.0
2023-08-17 11:30:00,429.63,429.68,429.4,429.4,5904.0,415.2517,415.3001,415.0294,415.0294,5904.0
2023-08-17 11:40:00,429.45,429.48,428.88,428.88,3455.0,415.0778,415.1067,414.5268,414.5268,3455.0
2023-08-17 11:50:00,429.08,429.73,428.69,429.6,10452.0,414.7201,415.3484,414.3432,415.2227,10452.0
2023-08-17 12:00:00,429.74,430.63,429.74,430.56,5567.0,415.358,416.2183,415.358,416.1506,5567.0
2023-08-17 12:10:00,430.33,430.54,429.88,430.19,3982.0,415.9283,416.1313,415.4934,415.793,3982.0
2023-08-17 12:20:00,430.3,430.95,430.3,430.91,2817.0,415.8993,416.5276,415.8993,416.4889,2817.0
2023-08-17 12:30:00,430.99,431.01,430.9,431.0,2361.0,416.5662,416.5855,416.4792,416.5759,2361.0
2023-08-17 12:40:00,431.03,431.58,430.98,431.37,3857.0,416.6049,417.1365,416.5565,416.9335,3857.0
2023-08-17 12:50:00,431.56,431.73,431.34,431.5,3223.0,417.1171,417.2814,416.9045,417.0591,3223.0
2023-08-17 13:00:00,431.28,431.28,430.81,431.08,3062.0,416.8465,416.8465,416.3922,416.6532,3062.0
2023-08-17 13:10:00,431.08,431.44,430.81,430.86,4555.0,416.6532,417.0012,416.3922,416.4406,4555.0
2023-08-17 13:20:00,430.8,430.8,430.28,430.39,4928.0,416.3826,416.3826,415.88,415.9863,4928.0
2023-08-17 13:30:00,430.47,430.81,430.33,430.75,4681.0,416.0636,416.3922,415.9283,416.3342,4681.0
2023-08-17 13:40:00,430.79,431.05,430.49,430.56,7929.0,416.3729,416.6242,416.0829,416.1506,7929.0
2023-08-17 13:50:00,430.38,430.5,429.78,430.03,3733.0,415.9766,416.0926,415.3967,415.6383,3733.0
2023-08-17 14:00:00,429.95,430.11,429.31,429.39,2735.0,415.561,415.7157,414.9424,415.0198,2735.0
2023-08-17 14:10:00,429.44,429.76,429.12,429.6,13729.0,415.0681,415.3774,414.7588,415.2227,13729.0
2023-08-17 14:20:00,429.59,429.66,429.32,429.66,2208.0,415.2131,415.2807,414.9521,415.2807,2208.0
2023-08-17 14:30:00,429.5,429.89,429.49,429.89,2403.0,415.1261,415.503,415.1164,415.503,2403.0
2023-08-17 14:40:00,429.54,429.75,429.43,429.73,3000.0,415.1647,415.3677,415.0584,415.3484,3000.0
2023-08-17 14:50:00,429.73,429.78,429.27,429.4,4180.0,415.3484,415.3967,414.9038,415.0294,4180.0
2023-08-17 15:00:00,429.28,429.39,429.05,429.16,4813.0,414.9134,415.0198,414.6911,414.7975,4813.0
2023-08-17 15:10:00,429.12,429.2,428.72,429.16,6339.0,414.7588,414.8361,414.3722,414.7975,6339.0
2023-08-17 15:20:00,429.2,429.38,428.9,429.38,8225.0,414.8361,415.0101,414.5462,415.0101,8225.0
2023-08-17 15:30:00,429.27,429.41,428.95,429.12,7519.0,414.9038,415.0391,414.5945,414.7588,7519.0
2023-08-17 15:40:00,429.15,429.24,428.76,428.88,13783.0,414.7878,414.8748,414.4108,414.5268,13783.0
2023-08-17 15:50:00,428.91,429.54,428.72,429.13,54303.0,414.5558,415.1647,414.3722,414.7685,54303.0
2023-08-18 09:30:00,428.13,433.71,428.12,433.71,35054.0,413.8019,419.1952,413.7923,419.1952,35054.0
2023-08-18 09:40:00,433.59,434.46,431.69,432.24,10033.0,419.0792,419.9201,417.2428,417.7744,10033.0
2023-08-18 09:50:00,432.44,432.82,432.22,432.67,4531.0,417.9677,418.335,417.755,418.19,4531.0
2023-08-18 10:00:00,432.98,433.8,432.98,433.41,6439.0,418.4896,419.2822,418.4896,418.9052,6439.0
2023-08-18 10:10:00,433.46,434.4,433.28,434.36,7717.0,418.9536,419.8621,418.7796,419.8234,7717.0
2023-08-18 10:20:00,434.34,434.34,433.72,433.77,4997.0,419.8041,419.8041,419.2048,419.2532,4997.0
2023-08-18 10:30:00,433.9,434.17,432.69,432.85,6387.0,419.3788,419.6398,418.2093,418.364,6387.0
2023-08-18 10:40:00,432.99,434.89,432.99,434.89,5664.0,418.4993,420.3357,418.4993,420.3357,5664.0
2023-08-18 10:50:00,434.98,435.38,434.7,435.38,9754.0,420.4227,420.8093,420.1521,420.8093,9754.0
2023-08-18 11:00:00,435.38,436.81,434.77,436.64,17332.0,420.8093,422.1914,420.2197,422.0271,17332.0
2023-08-18 11:10:00,436.65,437.54,436.08,436.84,14153.0,422.0368,422.897,421.4859,422.2204,14153.0
2023-08-18 11:20:00,436.46,437.12,436.15,436.83,11656.0,421.8532,422.4911,421.5535,422.2108,11656.0
2023-08-18 11:30:00,436.68,436.77,435.68,435.69,5668.0,422.0658,422.1528,421.0993,421.1089,5668.0
2023-08-18 11:40:00,435.55,435.67,435.18,435.5,7223.0,420.9736,421.0896,420.616,420.9253,7223.0
2023-08-18 11:50:00,435.46,435.7,434.22,434.27,3092.0,420.8866,421.1186,419.6881,419.7364,3092.0
2023-08-18 12:00:00,434.11,434.37,433.39,433.39,3228.0,419.5818,419.8331,418.8859,418.8859,3228.0
2023-08-18 12:10:00,433.18,433.61,432.98,433.16,3236.0,418.6829,419.0985,418.4896,418.6636,3236.0
2023-08-18 12:20:00,433.16,433.67,432.75,433.09,10200.0,418.6636,419.1565,418.2673,418.5959,10200.0
2023-08-18 12:30:00,433.08,433.47,433.07,433.37,2745.0,418.5863,418.9632,418.5766,418.8666,2745.0
2023-08-18 12:40:00,433.31,433.6,433.29,433.45,4179.0,418.8086,419.0889,418.7892,418.9439,4179.0
2023-08-18 12:50:00,433.38,433.85,433.29,433.67,9875.0,418.8762,419.3305,418.7892,419.1565,9875.0
2023-08-18 13:00:00,433.4,433.4,432.14,432.14,1133.0,418.8956,418.8956,417.6777,417.6777,1133.0
2023-08-18 13:10:00,431.87,432.06,431.5,431.86,5411.0,417.4168,417.6004,417.0591,417.4071,5411.0
2023-08-18 13:20:00,432.06,432.18,431.13,431.14,3234.0,417.6004,417.7164,416.7015,416.7112,3234.0
2023-08-18 13:30:00,431.42,431.58,431.02,431.06,2455.0,416.9818,417.1365,416.5952,416.6339,2455.0
2023-08-18 13:40:00,431.1,431.47,431.02,431.47,3525.0,416.6725,417.0301,416.5952,417.0301,3525.0
2023-08-18 13:50:00,431.42,431.6,430.86,431.31,2665.0,416.9818,417.1558,416.4406,416.8755,2665.0
2023-08-18 14:00:00,431.32,432.34,431.32,431.88,3405.0,416.8852,417.871,416.8852,417.4264,3405.0
2023-08-18 14:10:00,431.88,431.97,431.62,431.94,1304.0,417.4264,417.5134,417.1751,417.4844,1304.0
2023-08-18 14:20:00,431.65,431.69,431.39,431.61,3540.0,417.2041,417.2428,416.9528,417.1655,3540.0
2023-08-18 14:30:00,431.78,431.84,431.61,431.71,1645.0,417.3298,417.3878,417.1655,417.2621,1645.0
2023-08-18 14:40:00,431.8,431.98,431.31,431.52,4131.0,417.3491,417.5231,416.8755,417.0785,4131.0
2023-08-18 14:50:00,431.38,431.84,431.12,431.38,16195.0,416.9432,417.3878,416.6919,416.9432,16195.0
2023-08-18 15:00:00,431.29,431.38,430.98,430.99,3734.0,416.8562,416.9432,416.5565,416.5662,3734.0
2023-08-18 15:10:00,430.88,430.91,429.7,429.81,11507.0,416.4599,416.4889,415.3194,415.4257,11507.0
2023-08-18 15:20:00,429.82,430.04,429.27,430.04,15201.0,415.4354,415.648,414.9038,415.648,15201.0
2023-08-18 15:30:00,429.96,429.96,429.37,429.63,6843.0,415.5707,415.5707,415.0004,415.2517,6843.0
2023-08-18 15:40:00,429.58,429.75,429.14,429.66,12917.0,415.2034,415.3677,414.7781,415.2807,12917.0
2023-08-18 15:50:00,429.72,430.22,429.22,430.19,46000.0,415.3387,415.822,414.8554,415.793,46000.0
2023-08-21 09:30:00,429.17,430.28,429.17,429.89,6980.0,414.8071,415.88,414.8071,415.503,6980.0
2023-08-21 09:40:00,430.01,430.99,429.07,430.27,6808.0,415.619,416.5662,414.7105,415.8703,6808.0
2023-08-21 09:50:00,430.51,431.27,430.15,431.25,3512.0,416.1023,416.8368,415.7543,416.8175,3512.0
2023-08-21 10:00:00,431.5,431.5,430.53,430.53,3983.0,417.0591,417.0591,416.1216,416.1216,3983.0
2023-08-21 10:10:00,430.51,431.42,430.16,431.18,5579.0,416.1023,416.9818,415.764,416.7499,5579.0
2023-08-21 10:20:00,431.28,432.59,431.13,432.13,2935.0,416.8465,418.1127,416.7015,417.6681,2935.0
2023-08-21 10:30:00,432.25,432.8,432.12,432.75,12102.0,417.784,418.3156,417.6584,418.2673,12102.0
2023-08-21 10:40:00,432.68,433.03,432.68,432.86,4898.0,418.1997,418.5379,418.1997,418.3736,4898.0
2023-08-21 10:50:00,432.87,433.54,432.86,433.54,6276.0,418.3833,419.0309,418.3736,419.0309,6276.0
2023-08-21 11:00:00,433.55,433.67,433.1,433.65,3669.0,419.0405,419.1565,418.6056,419.1372,3669.0
2023-08-21 11:10:00,433.83,434.57,433.83,434.39,7849.0,419.3112,420.0264,419.3112,419.8524,7849.0
2023-08-21 11:20:00,434.37,434.37,433.6,433.8,5413.0,419.8331,419.8331,419.0889,419.2822,5413.0
2023-08-21 11:30:00,433.93,434.24,433.07,433.08,4015.0,419.4078,419.7074,418.5766,418.5863,4015.0
2023-08-21 11:40:00,432.52,432.52,432.03,432.25,1799.0,418.045,418.045,417.5714,417.784,1799.0
2023-08-21 11:50:00,432.23,432.62,432.13,432.49,4495.0,417.7647,418.1417,417.6681,418.016,4495.0
2023-08-21 12:00:00,432.47,432.89,432.34,432.49,4635.0,417.9967,418.4026,417.871,418.016,4635.0
2023-08-21 12:10:00,432.39,432.92,432.39,432.75,2442.0,417.9194,418.4316,417.9194,418.2673,2442.0
2023-08-21 12:20:00,432.61,433.02,432.42,432.95,10399.0,418.132,418.5283,417.9484,418.4606,10399.0
2023-08-21 12:30:00,433.23,433.51,433.05,433.48,2746.0,418.7312,419.0019,418.5573,418.9729,2746.0
2023-08-21 12:40:00,433.49,433.77,433.36,433.77,4931.0,418.9825,419.2532,418.8569,419.2532,4931.0
2023-08-21 12:50:00,433.74,434.28,433.65,434.28,8707.0,419.2242,419.7461,419.1372,419.7461,8707.0
2023-08-21 13:00:00,434.19,434.72,433.56,433.56,16890.0,419.6591,420.1714,419.0502,419.0502,16890.0
2023-08-21 13:10:00,433.73,433.73,432.98,433.47,4910.0,419.2145,419.2145,418.4896,418.9632,4910.0
2023-08-21 13:20:00,433.37,433.85,433.11,433.76,1712.0,418.8666,419.3305,418.6153,419.2435,1712.0
2023-08-21 13:30:00,433.51,433.63,432.66,432.67,2913.0,419.0019,419.1179,418.1803,418.19,2913.0
2023-08-21 13:40:00,432.71,432.99,432.69,432.82,1805.0,418.2287,418.4993,418.2093,418.335,1805.0
2023-08-21 13:50:00,433.0,433.16,432.91,433.02,9385.0,418.5089,418.6636,418.422,418.5283,9385.0
2023-08-21 14:00:00,433.09,433.12,432.65,433.12,5925.0,418.5959,418.6249,418.1707,418.6249,5925.0
2023-08-21 14:10:00,432.92,433.21,432.92,433.12,4002.0,418.4316,418.7119,418.4316,418.6249,4002.0
2023-08-21 14:20:00,433.0,433.22,432.9,433.22,4829.0,418.5089,418.7216,418.4123,418.7216,4829.0
2023-08-21 14:30:00,433.19,433.35,433.0,433.02,2792.0,418.6926,418.8472,418.5089,418.5283,2792.0
2023-08-21 14:40:00,433.0,433.6,433.0,433.46,3059.0,418.5089,419.0889,418.5089,418.9536,3059.0
2023-08-21 14:50:00,433.47,433.47,433.08,433.28,1564.0,418.9632,418.9632,418.5863,418.7796,1564.0
2023-08-21 15:00:00,433.17,433.36,433.0,433.0,4723.0,418.6733,418.8569,418.5089,418.5089,4723.0
2023-08-21 15:10:00,432.97,433.19,432.92,432.98,4492.0,418.4799,418.6926,418.4316,418.4896,4492.0
2023-08-21 15:20:00,432.97,433.26,432.82,433.25,6786.0,418.4799,418.7602,418.335,418.7506,6786.0
2023-08-21 15:30:00,433.27,433.54,433.08,433.14,5422.0,418.7699,419.0309,418.5863,418.6443,5422.0
2023-08-21 15:40:00,433.17,433.9,432.97,433.79,16446.0,418.6733,419.3788,418.4799,419.2725,16446.0
2023-08-21 15:50:00,433.84,434.17,433.33,433.68,56196.0,419.3208,419.6398,418.8279,419.1662,56196.0
2023-08-22 09:30:00,434.5,436.7,434.01,436.5,9343.0,419.9587,422.0851,419.4851,421.8918,9343.0
2023-08-22 09:40:00,435.89,436.22,434.71,435.19,2900.0,421.3022,421.6212,420.1617,420.6257,2900.0
2023-08-22 09:50:00,435.14,436.97,435.13,436.55,8784.0,420.5773,422.3461,420.5677,421.9401,8784.0
2023-08-22 10:00:00,436.98,436.98,435.66,436.05,6492.0,422.3557,422.3557,421.0799,421.4569,6492.0
2023-08-22 10:10:00,435.85,436.53,435.41,436.42,8172.0,421.2636,421.9208,420.8383,421.8145,8172.0
2023-08-22 10:20:00,436.35,437.19,436.35,436.55,5546.0,421.7468,422.5587,421.7468,421.9401,5546.0
2023-08-22 10:30:00,436.5,436.5,435.18,435.4,2233.0,421.8918,421.8918,420.616,420.8286,2233.0
2023-08-22 10:40:00,435.39,436.12,435.38,435.79,7039.0,420.819,421.5245,420.8093,421.2056,7039.0
2023-08-22 10:50:00,435.81,435.82,434.85,435.4,3975.0,421.2249,421.2346,420.297,420.8286,3975.0
2023-08-22 11:00:00,435.23,435.36,434.75,435.06,2969.0,420.6643,420.79,420.2004,420.5,2969.0
2023-08-22 11:10:00,435.0,435.45,434.7,434.7,3934.0,420.442,420.877,420.1521,420.1521,3934.0
2023-08-22 11:20:00,434.76,436.08,434.6,435.58,7064.0,420.21,421.4859,420.0554,421.0026,7064.0
2023-08-22 11:30:00,435.77,436.11,435.57,435.86,5513.0,421.1862,421.5149,420.9929,421.2732,5513.0
2023-08-22 11:40:00,435.51,435.76,435.31,435.54,2153.0,420.9349,421.1766,420.7416,420.9639,2153.0
2023-08-22 11:50:00,435.75,435.99,435.58,435.99,4422.0,421.1669,421.3989,421.0026,421.3989,4422.0
2023-08-22 12:00:00,435.96,436.61,435.85,436.61,4603.0,421.3699,421.9981,421.2636,421.9981,4603.0
2023-08-22 12:10:00,436.59,436.98,436.44,436.98,3158.0,421.9788,422.3557,421.8338,422.3557,3158.0
2023-08-22 12:20:00,437.0,437.28,436.63,436.97,6289.0,422.3751,422.6457,422.0175,422.3461,6289.0
2023-08-22 12:30:00,436.94,436.94,436.63,436.92,2831.0,422.3171,422.3171,422.0175,422.2978,2831.0
2023-08-22 12:40:00,436.9,437.4,436.6,436.68,5552.0,422.2784,422.7617,421.9885,422.0658,5552.0
2023-08-22 12:50:00,436.91,437.04,435.97,436.25,3499.0,422.2881,422.4137,421.3795,421.6502,3499.0
2023-08-22 13:00:00,436.22,436.22,435.6,436.0,2579.0,421.6212,421.6212,421.0219,421.4085,2579.0
2023-08-22 13:10:00,435.93,435.93,435.6,435.86,3197.0,421.3409,421.3409,421.0219,421.2732,3197.0
2023-08-22 13:20:00,436.06,436.25,435.93,436.25,4092.0,421.4665,421.6502,421.3409,421.6502,4092.0
2023-08-22 13:30:00,436.29,436.57,436.17,436.26,3616.0,421.6888,421.9595,421.5729,421.6598,3616.0
2023-08-22 13:40:00,436.25,436.35,436.13,436.25,1200.0,421.6502,421.7468,421.5342,421.6502,1200.0
2023-08-22 13:50:00,436.15,436.52,436.13,436.43,3741.0,421.5535,421.9111,421.5342,421.8242,3741.0
2023-08-22 14:00:00,436.4,436.78,436.31,436.68,3200.0,421.7952,422.1624,421.7082,422.0658,3200.0
2023-08-22 14:10:00,436.77,436.86,436.37,436.85,7308.0,422.1528,422.2398,421.7662,422.2301,7308.0
2023-08-22 14:20:00,436.67,436.99,436.44,436.88,3248.0,422.0561,422.3654,421.8338,422.2591,3248.0
2023-08-22 14:30:00,436.95,437.28,436.95,437.19,4560.0,422.3268,422.6457,422.3268,422.5587,4560.0
2023-08-22 14:40:00,437.1,437.35,436.94,437.25,2978.0,422.4717,422.7134,422.3171,422.6167,2978.0
2023-08-22 14:50:00,437.2,437.35,436.97,437.27,6821.0,422.5684,422.7134,422.3461,422.636,6821.0
2023-08-22 15:00:00,437.36,437.6,437.17,437.4,6527.0,422.723,422.955,422.5394,422.7617,6527.0
2023-08-22 15:10:00,437.46,437.88,437.25,437.5,7748.0,422.8197,423.2256,422.6167,422.8583,7748.0
2023-08-22 15:20:00,437.44,437.52,436.58,436.69,6971.0,422.8004,422.8777,421.9691,422.0755,6971.0
2023-08-22 15:30:00,436.62,436.62,436.17,436.48,10365.0,422.0078,422.0078,421.5729,421.8725,10365.0
2023-08-22 15:40:00,436.49,437.46,436.36,437.18,16099.0,421.8821,422.8197,421.7565,422.5491,16099.0
2023-08-22 15:50:00,437.15,438.22,437.02,437.74,53736.0,422.5201,423.5542,422.3944,423.0903,53736.0
2023-08-23 09:30:00,438.95,440.01,437.97,438.37,19312.0,424.2598,425.2843,423.3126,423.6992,19312.0
2023-08-23 09:40:00,438.0,438.15,437.81,437.9,1874.0,423.3416,423.4866,423.158,423.245,1874.0
2023-08-23 09:50:00,437.91,438.21,437.29,437.3,5051.0,423.2546,423.5446,422.6554,422.665,5051.0
2023-08-23 10:00:00,437.17,437.48,436.64,436.72,5055.0,422.5394,422.839,422.0271,422.1044,5055.0
2023-08-23 10:10:00,436.01,436.01,434.31,434.45,8683.0,421.4182,421.4182,419.7751,419.9104,8683.0
2023-08-23 10:20:00,434.3,435.03,434.25,435.03,3673.0,419.7654,420.471,419.7171,420.471,3673.0
2023-08-23 10:30:00,434.81,435.33,433.67,433.88,3050.0,420.2584,420.761,419.1565,419.3595,3050.0
2023-08-23 10:40:00,433.56,434.74,433.37,434.43,3801.0,419.0502,420.1907,418.8666,419.8911,3801.0
2023-08-23 10:50:00,434.6,434.89,434.42,434.89,1732.0,420.0554,420.3357,419.8814,420.3357,1732.0
2023-08-23 11:00:00,434.43,435.04,434.35,434.75,2889.0,419.8911,420.4807,419.8138,420.2004,2889.0
2023-08-23 11:10:00,434.6,435.09,434.47,435.09,1839.0,420.0554,420.529,419.9297,420.529,1839.0
2023-08-23 11:20:00,434.97,435.8,434.96,435.62,2729.0,420.413,421.2152,420.4034,421.0413,2729.0
2023-08-23 11:30:00,435.62,435.8,434.24,434.24,7234.0,421.0413,421.2152,419.7074,419.7074,7234.0
2023-08-23 11:40:00,434.44,435.08,434.36,434.92,5491.0,419.9008,420.5193,419.8234,420.3647,5491.0
2023-08-23 11:50:00,434.81,435.29,434.8,435.29,2586.0,420.2584,420.7223,420.2487,420.7223,2586.0
2023-08-23 12:00:00,435.33,435.63,435.16,435.28,2869.0,420.761,421.0509,420.5967,420.7126,2869.0
2023-08-23 12:10:00,435.08,435.64,435.05,435.57,3413.0,420.5193,421.0606,420.4903,420.9929,3413.0
2023-08-23 12:20:00,435.58,435.73,435.51,435.53,1815.0,421.0026,421.1476,420.9349,420.9543,1815.0
2023-08-23 12:30:00,435.64,435.71,435.36,435.71,3087.0,421.0606,421.1283,420.79,421.1283,3087.0
2023-08-23 12:40:00,435.56,435.86,435.5,435.72,4491.0,420.9833,421.2732,420.9253,421.1379,4491.0
2023-08-23 12:50:00,435.46,435.57,435.2,435.37,3210.0,420.8866,420.9929,420.6353,420.7996,3210.0
2023-08-23 13:00:00,435.44,435.92,435.44,435.92,6134.0,420.8673,421.3312,420.8673,421.3312,6134.0
2023-08-23 13:10:00,435.8,436.1,435.45,436.0,4544.0,421.2152,421.5052,420.877,421.4085,4544.0
2023-08-23 13:20:00,436.07,436.33,436.05,436.15,2619.0,421.4762,421.7275,421.4569,421.5535,2619.0
2023-08-23 13:30:00,436.29,436.38,435.92,435.97,3405.0,421.6888,421.7758,421.3312,421.3795,3405.0
2023-08-23 13:40:00,436.17,436.46,435.98,436.34,2928.0,421.5729,421.8532,421.3892,421.7372,2928.0
2023-08-23 13:50:00,436.33,436.33,435.85,435.92,2726.0,421.7275,421.7275,421.2636,421.3312,2726.0
2023-08-23 14:00:00,436.14,436.23,436.09,436.23,1366.0,421.5439,421.6308,421.4955,421.6308,1366.0
2023-08-23 14:10:00,436.35,436.35,436.07,436.15,1737.0,421.7468,421.7468,421.4762,421.5535,1737.0
2023-08-23 14:20:00,435.85,435.99,435.75,435.84,1600.0,421.2636,421.3989,421.1669,421.2539,1600.0
2023-08-23 14:30:00,435.92,435.93,434.8,434.8,10662.0,421.3312,421.3409,420.2487,420.2487,10662.0
2023-08-23 14:40:00,434.81,434.89,434.07,434.43,4841.0,420.2584,420.3357,419.5431,419.8911,4841.0
2023-08-23 14:50:00,434.5,434.61,434.23,434.61,4041.0,419.9587,420.0651,419.6978,420.0651,4041.0
2023-08-23 15:00:00,434.46,434.69,434.16,434.16,9208.0,419.9201,420.1424,419.6301,419.6301,9208.0
2023-08-23 15:10:00,434.1,434.32,433.7,433.71,5864.0,419.5721,419.7848,419.1855,419.1952,5864.0
2023-08-23 15:20:00,433.75,433.88,433.41,433.81,2735.0,419.2338,419.3595,418.9052,419.2918,2735.0
2023-08-23 15:30:00,433.77,434.3,433.62,434.3,5326.0,419.2532,419.7654,419.1082,419.7654,5326.0
2023-08-23 15:40:00,434.4,434.72,434.19,434.47,10686.0,419.8621,420.1714,419.6591,419.9297,10686.0
2023-08-23 15:50:00,434.42,434.72,433.38,434.72,57611.0,419.8814,420.1714,418.8762,420.1714,57611.0
2023-08-24 09:30:00,434.21,436.76,434.05,436.76,9175.0,419.6785,422.1431,419.5238,422.1431,9175.0
2023-08-24 09:40:00,435.99,436.61,435.83,436.21,2177.0,421.3989,421.9981,421.2442,421.6115,2177.0
2023-08-24 09:50:00,436.53,436.97,436.44,436.75,5934.0,421.9208,422.3461,421.8338,422.1334,5934.0
2023-08-24 10:00:00,436.68,436.97,435.84,436.1,3904.0,422.0658,422.3461,421.2539,421.5052,3904.0
2023-08-24 10:10:00,436.24,436.59,436.24,436.24,1852.0,421.6405,421.9788,421.6405,421.6405,1852.0
2023-08-24 10:20:00,436.17,437.01,436.17,437.01,1731.0,421.5729,422.3847,421.5729,422.3847,1731.0
2023-08-24 10:30:00,437.0,437.0,436.43,436.64,1900.0,422.3751,422.3751,421.8242,422.0271,1900.0
2023-08-24 10:40:00,436.15,436.72,436.15,436.46,2838.0,421.5535,422.1044,421.5535,421.8532,2838.0
2023-08-24 10:50:00,436.11,436.17,435.6,435.66,2062.0,421.5149,421.5729,421.0219,421.0799,2062.0
2023-08-24 11:00:00,435.47,435.99,435.15,435.83,4849.0,420.8963,421.3989,420.587,421.2442,4849.0
2023-08-24 11:10:00,435.95,436.51,435.6,436.5,2585.0,421.3602,421.9015,421.0219,421.8918,2585.0
2023-08-24 11:20:00,436.6,437.53,436.56,437.53,7181.0,421.9885,422.8873,421.9498,422.8873,7181.0
2023-08-24 11:30:00,437.41,437.69,436.69,436.69,8906.0,422.7714,423.042,422.0755,422.0755,8906.0
2023-08-24 11:40:00,436.65,436.79,436.09,436.09,1619.0,422.0368,422.1721,421.4955,421.4955,1619.0
2023-08-24 11:50:00,435.93,436.4,435.73,436.02,2270.0,421.3409,421.7952,421.1476,421.4279,2270.0
2023-08-24 12:00:00,436.0,436.15,435.83,436.15,1192.0,421.4085,421.5535,421.2442,421.5535,1192.0
2023-08-24 12:10:00,436.07,436.07,435.61,435.69,1498.0,421.4762,421.4762,421.0316,421.1089,1498.0
2023-08-24 12:20:00,435.61,435.8,435.48,435.7,1875.0,421.0316,421.2152,420.9059,421.1186,1875.0
2023-08-24 12:30:00,435.55,435.55,434.67,434.68,2614.0,420.9736,420.9736,420.1231,420.1327,2614.0
2023-08-24 12:40:00,434.95,434.97,434.35,434.47,2973.0,420.3937,420.413,419.8138,419.9297,2973.0
2023-08-24 12:50:00,434.5,434.63,434.27,434.63,800.0,419.9587,420.0844,419.7364,420.0844,800.0
2023-08-24 13:00:00,434.68,434.68,434.31,434.4,1895.0,420.1327,420.1327,419.7751,419.8621,1895.0
2023-08-24 13:10:00,434.31,434.31,434.11,434.11,722.0,419.7751,419.7751,419.5818,419.5818,722.0
2023-08-24 13:20:00,434.05,434.05,433.93,434.02,1230.0,419.5238,419.5238,419.4078,419.4948,1230.0
2023-08-24 13:30:00,433.99,434.12,433.23,433.47,6918.0,419.4658,419.5915,418.7312,418.9632,6918.0
2023-08-24 13:40:00,433.39,433.75,433.39,433.68,4522.0,418.8859,419.2338,418.8859,419.1662,4522.0
2023-08-24 13:50:00,433.61,434.03,433.44,434.01,2275.0,419.0985,419.5045,418.9342,419.4851,2275.0
2023-08-24 14:00:00,433.87,433.87,433.5,433.69,3388.0,419.3498,419.3498,418.9922,419.1759,3388.0
2023-08-24 14:10:00,434.14,434.27,433.72,433.73,1904.0,419.6108,419.7364,419.2048,419.2145,1904.0
2023-08-24 14:20:00,433.94,434.33,433.87,434.07,3838.0,419.4175,419.7944,419.3498,419.5431,3838.0
2023-08-24 14:30:00,433.9,434.07,433.41,433.47,2953.0,419.3788,419.5431,418.9052,418.9632,2953.0
2023-08-24 14:40:00,433.5,433.76,433.3,433.76,2360.0,418.9922,419.2435,418.7989,419.2435,2360.0
2023-08-24 14:50:00,433.34,433.46,433.03,433.04,3203.0,418.8376,418.9536,418.5379,418.5476,3203.0
2023-08-24 15:00:00,433.1,433.63,433.05,433.63,2614.0,418.6056,419.1179,418.5573,419.1179,2614.0
2023-08-24 15:10:00,433.5,433.66,433.19,433.22,3775.0,418.9922,419.1469,418.6926,418.7216,3775.0
2023-08-24 15:20:00,433.21,433.81,433.2,433.81,3203.0,418.7119,419.2918,418.7023,419.2918,3203.0
2023-08-24 15:30:00,433.77,434.05,433.7,433.97,4313.0,419.2532,419.5238,419.1855,419.4465,4313.0
2023-08-24 15:40:00,433.97,434.19,433.32,433.59,18930.0,419.4465,419.6591,418.8182,419.0792,18930.0
2023-08-24 15:50:00,433.51,433.84,432.12,432.19,49900.0,419.0019,419.3208,417.6584,417.7261,49900.0
2023-08-25 09:30:00,432.46,433.25,431.05,432.72,7678.0,419.8066,420.5735,418.4379,420.059,7678.0
2023-08-25 09:40:00,432.14,432.31,431.79,432.31,593.0,419.496,419.661,419.1562,419.661,593.0
2023-08-25 09:50:00,432.06,432.08,431.38,432.08,3025.0,419.4183,419.4378,418.7582,419.4378,3025.0
2023-08-25 10:00:00,432.06,432.07,430.57,431.13,3135.0,419.4183,419.428,417.9719,418.5156,3135.0
2023-08-25 10:10:00,430.76,431.73,430.54,431.23,2040.0,418.1564,419.098,417.9428,418.6126,2040.0
2023-08-25 10:20:00,430.66,430.68,430.0,430.0,1380.0,418.0593,418.0787,417.4186,417.4186,1380.0
2023-08-25 10:30:00,429.78,430.83,429.78,430.57,2978.0,417.2051,418.2243,417.2051,417.9719,2978.0
2023-08-25 10:40:00,430.87,430.87,429.71,429.86,2283.0,418.2632,418.2632,417.1371,417.2827,2283.0
2023-08-25 10:50:00,429.95,430.13,429.5,429.84,1552.0,417.3701,417.5448,416.9332,417.2633,1552.0
2023-08-25 11:00:00,430.12,430.71,429.84,430.71,1897.0,417.5351,418.1078,417.2633,418.1078,1897.0
2023-08-25 11:10:00,431.45,431.45,430.72,431.22,2540.0,418.8262,418.8262,418.1175,418.6029,2540.0
2023-08-25 11:20:00,431.11,431.9,430.86,431.9,1834.0,418.4961,419.263,418.2535,419.263,1834.0
2023-08-25 11:30:00,431.68,432.21,431.46,432.05,4777.0,419.0495,419.564,418.8359,419.4086,4777.0
2023-08-25 11:40:00,431.82,432.0,430.85,430.85,5113.0,419.1854,419.3601,418.2437,418.2437,5113.0
2023-08-25 11:50:00,431.04,431.04,430.16,430.35,9953.0,418.4282,418.4282,417.5739,417.7584,9953.0
2023-08-25 12:00:00,430.29,430.89,430.24,430.75,5736.0,417.7001,418.2826,417.6516,418.1467,5736.0
2023-08-25 12:10:00,430.89,430.94,430.48,430.83,4756.0,418.2826,418.3311,417.8846,418.2243,4756.0
2023-08-25 12:20:00,430.68,431.12,430.59,431.11,2774.0,418.0787,418.5058,417.9914,418.4961,2774.0
2023-08-25 12:30:00,431.06,431.57,431.06,431.14,4050.0,418.4476,418.9427,418.4476,418.5253,4050.0
2023-08-25 12:40:00,431.2,431.2,430.58,430.62,1500.0,418.5835,418.5835,417.9816,418.0205,1500.0
2023-08-25 12:50:00,430.66,431.04,430.61,430.61,2144.0,418.0593,418.4282,418.0108,418.0108,2144.0
2023-08-25 13:00:00,430.74,431.04,430.73,430.87,3957.0,418.137,418.4282,418.1273,418.2632,3957.0
2023-08-25 13:10:00,430.71,431.15,430.68,430.75,1711.0,418.1078,418.535,418.0787,418.1467,1711.0
2023-08-25 13:20:00,431.04,431.04,430.64,430.78,2188.0,418.4282,418.4282,418.0399,418.1758,2188.0
2023-08-25 13:30:00,430.76,430.92,430.43,430.54,4310.0,418.1564,418.3117,417.836,417.9428,4310.0
2023-08-25 13:40:00,430.6,430.92,430.49,430.86,1030.0,418.0011,418.3117,417.8943,418.2535,1030.0
2023-08-25 13:50:00,430.86,431.07,430.62,430.84,5091.0,418.2535,418.4573,418.0205,418.234,5091.0
2023-08-25 14:00:00,430.7,430.82,430.23,430.39,6594.0,418.0981,418.2146,417.6419,417.7972,6594.0
2023-08-25 14:10:00,430.3,430.46,429.95,430.27,2551.0,417.7098,417.8652,417.3701,417.6807,2551.0
2023-08-25 14:20:00,430.42,430.69,430.36,430.36,6153.0,417.8263,418.0884,417.7681,417.7681,6153.0
2023-08-25 14:30:00,430.34,430.53,430.11,430.11,4816.0,417.7487,417.9331,417.5254,417.5254,4816.0
2023-08-25 14:40:00,430.3,430.45,429.94,430.28,2900.0,417.7098,417.8554,417.3604,417.6904,2900.0
2023-08-25 14:50:00,430.2,430.41,429.97,430.41,1715.0,417.6128,417.8166,417.3895,417.8166,1715.0
2023-08-25 15:00:00,430.5,430.59,430.13,430.14,3407.0,417.904,417.9914,417.5448,417.5545,3407.0
2023-08-25 15:10:00,430.25,430.25,429.75,429.75,2923.0,417.6613,417.6613,417.1759,417.1759,2923.0
2023-08-25 15:20:00,429.72,430.08,429.64,429.64,2203.0,417.1468,417.4963,417.0691,417.0691,2203.0
2023-08-25 15:30:00,429.57,429.69,428.79,428.8,10273.0,417.0012,417.1177,416.244,416.2537,10273.0
2023-08-25 15:40:00,428.7,429.28,428.5,429.24,12758.0,416.1567,416.7197,415.9625,416.6809,12758.0
2023-08-25 15:50:00,429.03,429.75,428.79,429.61,32179.0,416.477,417.1759,416.244,417.04,32179.0
2023-08-28 09:30:00,429.34,430.22,428.52,429.56,24831.0,416.7779,417.6322,415.9819,416.9915,24831.0
2023-08-28 09:40:00,429.28,430.4,429.27,430.4,10031.0,416.7197,417.8069,416.71,417.8069,10031.0
2023-08-28 09:50:00,430.18,431.01,430.17,430.3,4814.0,417.5933,418.3991,417.5836,417.7098,4814.0
2023-08-28 10:00:00,430.62,431.0,430.58,430.61,11770.0,418.0205,418.3894,417.9816,418.0108,11770.0
2023-08-28 10:10:00,430.6,430.82,429.7,429.75,7820.0,418.0011,418.2146,417.1274,417.1759,7820.0
2023-08-28 10:20:00,429.74,429.74,428.77,429.01,2459.0,417.1662,417.1662,416.2246,416.4576,2459.0
2023-08-28 10:30:00,429.01,429.28,428.74,428.92,6752.0,416.4576,416.7197,416.1955,416.3702,6752.0
2023-08-28 10:40:00,428.72,430.07,428.72,429.26,3074.0,416.1761,417.4866,416.1761,416.7003,3074.0
2023-08-28 10:50:00,429.28,430.0,429.14,429.77,8840.0,416.7197,417.4186,416.5838,417.1953,8840.0
2023-08-28 11:00:00,429.94,429.94,429.19,429.54,4646.0,417.3604,417.3604,416.6323,416.9721,4646.0
2023-08-28 11:10:00,429.81,429.81,429.21,429.59,2431.0,417.2342,417.2342,416.6517,417.0206,2431.0
2023-08-28 11:20:00,429.58,429.71,429.43,429.66,5295.0,417.0109,417.1371,416.8653,417.0886,5295.0
2023-08-28 11:30:00,429.81,430.19,429.52,430.19,7181.0,417.2342,417.6031,416.9527,417.6031,7181.0
2023-08-28 11:40:00,430.31,430.32,429.62,430.19,2110.0,417.7195,417.7293,417.0497,417.6031,2110.0
2023-08-28 11:50:00,430.11,430.34,429.88,430.07,9605.0,417.5254,417.7487,417.3021,417.4866,9605.0
2023-08-28 12:00:00,430.1,430.78,429.97,430.34,5905.0,417.5157,418.1758,417.3895,417.7487,5905.0
2023-08-28 12:10:00,430.39,430.56,430.15,430.21,2496.0,417.7972,417.9622,417.5642,417.6225,2496.0
2023-08-28 12:20:00,430.23,430.3,429.92,430.27,5619.0,417.6419,417.7098,417.341,417.6807,5619.0
2023-08-28 12:30:00,430.1,430.3,429.84,429.89,3693.0,417.5157,417.7098,417.2633,417.3118,3693.0
2023-08-28 12:40:00,429.79,430.01,429.55,429.66,2983.0,417.2148,417.4283,416.9818,417.0886,2983.0
2023-08-28 12:50:00,429.85,429.85,429.55,429.61,3493.0,417.273,417.273,416.9818,417.04,3493.0
2023-08-28 13:00:00,429.73,430.08,429.44,429.44,3588.0,417.1565,417.4963,416.875,416.875,3588.0
2023-08-28 13:10:00,429.84,429.84,429.21,429.47,2042.0,417.2633,417.2633,416.6517,416.9041,2042.0
2023-08-28 13:20:00,429.59,429.94,429.59,429.94,2107.0,417.0206,417.3604,417.0206,417.3604,2107.0
2023-08-28 13:30:00,429.77,430.09,429.49,430.09,5033.0,417.1953,417.506,416.9235,417.506,5033.0
2023-08-28 13:40:00,430.11,430.24,429.95,430.12,5560.0,417.5254,417.6516,417.3701,417.5351,5560.0
2023-08-28 13:50:00,430.16,430.29,429.64,429.64,2604.0,417.5739,417.7001,417.0691,417.0691,2604.0
2023-08-28 14:00:00,429.52,429.6,428.99,429.14,4747.0,416.9527,417.0303,416.4382,416.5838,4747.0
2023-08-28 14:10:00,429.14,429.21,428.97,429.2,3049.0,416.5838,416.6517,416.4188,416.642,3049.0
2023-08-28 14:20:00,429.1,429.45,429.03,429.43,7324.0,416.5449,416.8847,416.477,416.8653,7324.0
2023-08-28 14:30:00,429.43,429.62,429.09,429.12,5409.0,416.8653,417.0497,416.5352,416.5644,5409.0
2023-08-28 14:40:00,429.01,429.2,428.88,429.17,6440.0,416.4576,416.642,416.3314,416.6129,6440.0
2023-08-28 14:50:00,429.21,429.3,429.01,429.3,3399.0,416.6517,416.7391,416.4576,416.7391,3399.0
2023-08-28 15:00:00,429.29,429.94,429.27,429.89,7681.0,416.7294,417.3604,416.71,417.3118,7681.0
2023-08-28 15:10:00,429.73,429.92,429.67,429.75,5313.0,417.1565,417.341,417.0983,417.1759,5313.0
2023-08-28 15:20:00,429.68,429.81,429.5,429.72,6033.0,417.108,417.2342,416.9332,417.1468,6033.0
2023-08-28 15:30:00,429.71,430.22,429.61,429.88,16779.0,417.1371,417.6322,417.04,417.3021,16779.0
2023-08-28 15:40:00,429.8,430.75,429.8,430.15,18526.0,417.2245,418.1467,417.2245,417.5642,18526.0
2023-08-28 15:50:00,430.15,431.33,430.04,431.12,28774.0,417.5642,418.7097,417.4574,418.5058,28774.0
2023-08-29 09:30:00,429.91,431.15,429.52,430.58,8037.0,417.3312,418.535,416.9527,417.9816,8037.0
2023-08-29 09:40:00,431.08,431.19,429.41,429.65,10748.0,418.467,418.5738,416.8459,417.0789,10748.0
2023-08-29 09:50:00,429.33,430.2,428.81,430.2,8565.0,416.7682,417.6128,416.2634,417.6128,8565.0
2023-08-29 10:00:00,429.68,429.88,429.01,429.47,7395.0,417.108,417.3021,416.4576,416.9041,7395.0
2023-08-29 10:10:00,429.15,430.14,428.5,429.94,9381.0,416.5935,417.5545,415.9625,417.3604,9381.0
2023-08-29 10:20:00,429.72,429.72,429.0,429.02,4977.0,417.1468,417.1468,416.4479,416.4673,4977.0
2023-08-29 10:30:00,428.84,428.84,426.53,426.73,9568.0,416.2926,416.2926,414.0501,414.2443,9568.0
2023-08-29 10:40:00,426.73,427.23,426.0,426.84,12896.0,414.2443,414.7297,413.5356,414.3511,12896.0
2023-08-29 10:50:00,426.65,427.56,426.42,427.17,8475.0,414.1666,415.05,413.9434,414.6714,8475.0
2023-08-29 11:00:00,427.04,428.4,427.04,428.16,6395.0,414.5452,415.8654,414.5452,415.6325,6395.0
2023-08-29 11:10:00,427.99,428.58,427.75,428.31,5783.0,415.4674,416.0402,415.2344,415.7781,5783.0
2023-08-29 11:20:00,428.5,429.82,428.49,429.74,6800.0,415.9625,417.2439,415.9528,417.1662,6800.0
2023-08-29 11:30:00,429.5,429.68,429.21,429.44,5484.0,416.9332,417.108,416.6517,416.875,5484.0
2023-08-29 11:40:00,429.58,430.25,429.25,429.25,12405.0,417.0109,417.6613,416.6906,416.6906,12405.0
2023-08-29 11:50:00,429.61,429.74,429.2,429.74,4171.0,417.04,417.1662,416.642,417.1662,4171.0
2023-08-29 12:00:00,429.79,429.79,429.21,429.29,2256.0,417.2148,417.2148,416.6517,416.7294,2256.0
2023-08-29 12:10:00,429.74,429.91,429.27,429.75,3778.0,417.1662,417.3312,416.71,417.1759,3778.0
2023-08-29 12:20:00,429.98,430.0,429.48,429.61,4000.0,417.3992,417.4186,416.9138,417.04,4000.0
2023-08-29 12:30:00,429.42,429.68,428.94,429.04,5803.0,416.8556,417.108,416.3896,416.4867,5803.0
2023-08-29 12:40:00,429.07,429.22,428.9,429.11,3383.0,416.5158,416.6614,416.3508,416.5547,3383.0
2023-08-29 12:50:00,429.11,429.88,428.94,429.86,5124.0,416.5547,417.3021,416.3896,417.2827,5124.0
2023-08-29 13:00:00,429.87,430.03,429.68,429.95,1388.0,417.2924,417.4477,417.108,417.3701,1388.0
2023-08-29 13:10:00,429.96,429.96,429.52,429.53,1014.0,417.3798,417.3798,416.9527,416.9624,1014.0
2023-08-29 13:20:00,429.67,430.04,429.55,430.0,3644.0,417.0983,417.4574,416.9818,417.4186,3644.0
2023-08-29 13:30:00,429.74,430.4,429.6,430.4,3364.0,417.1662,417.8069,417.0303,417.8069,3364.0
2023-08-29 13:40:00,430.41,430.96,430.23,430.23,4624.0,417.8166,418.3505,417.6419,417.6419,4624.0
2023-08-29 13:50:00,430.13,430.27,429.91,430.26,1705.0,417.5448,417.6807,417.3312,417.671,1705.0
2023-08-29 14:00:00,429.91,430.06,429.45,429.46,1916.0,417.3312,417.4769,416.8847,416.8944,1916.0
2023-08-29 14:10:00,429.44,429.45,429.07,429.08,2928.0,416.875,416.8847,416.5158,416.5255,2928.0
2023-08-29 14:20:00,429.23,429.52,428.75,428.75,5352.0,416.6711,416.9527,416.2052,416.2052,5352.0
2023-08-29 14:30:00,428.69,429.22,428.69,429.06,1944.0,416.1469,416.6614,416.1469,416.5061,1944.0
2023-08-29 14:40:00,429.1,429.42,428.82,428.85,3254.0,416.5449,416.8556,416.2731,416.3023,3254.0
2023-08-29 14:50:00,428.92,429.01,428.7,428.99,4889.0,416.3702,416.4576,416.1567,416.4382,4889.0
2023-08-29 15:00:00,429.0,429.09,428.25,428.25,3530.0,416.4479,416.5352,415.7198,415.7198,3530.0
2023-08-29 15:10:00,428.36,428.56,428.07,428.45,4237.0,415.8266,416.0207,415.5451,415.914,4237.0
2023-08-29 15:20:00,428.48,429.23,428.47,429.23,2810.0,415.9431,416.6711,415.9334,416.6711,2810.0
2023-08-29 15:30:00,429.12,429.74,429.05,429.35,5354.0,416.5644,417.1662,416.4964,416.7876,5354.0
2023-08-29 15:40:00,429.41,430.42,429.41,430.01,14553.0,416.8459,417.8263,416.8459,417.4283,14553.0
2023-08-29 15:50:00,430.01,430.56,429.68,430.06,41544.0,417.4283,417.9622,417.108,417.4769,41544.0
2023-08-30 09:30:00,431.22,433.79,430.99,433.19,9226.0,418.6029,421.0977,418.3796,420.5153,9226.0
2023-08-30 09:40:00,433.44,435.71,433.27,435.29,9049.0,420.758,422.9615,420.5929,422.5538,9049.0
2023-08-30 09:50:00,435.41,435.87,434.95,435.83,4075.0,422.6703,423.1169,422.2238,423.078,4075.0
2023-08-30 10:00:00,435.68,435.94,435.1,435.89,8595.0,422.9324,423.1848,422.3694,423.1363,8595.0
2023-08-30 10:10:00,435.96,436.0,435.1,435.31,4480.0,423.2042,423.2431,422.3694,422.5732,4480.0
2023-08-30 10:20:00,435.22,435.34,433.13,433.14,30954.0,422.4859,422.6024,420.457,420.4667,30954.0
2023-08-30 10:30:00,433.39,433.9,433.18,433.64,5396.0,420.7094,421.2045,420.5056,420.9521,5396.0
2023-08-30 10:40:00,433.66,434.2,433.61,434.2,3480.0,420.9715,421.4957,420.923,421.4957,3480.0
2023-08-30 10:50:00,434.43,434.43,433.25,433.25,3507.0,421.719,421.719,420.5735,420.5735,3507.0
2023-08-30 11:00:00,433.36,433.61,432.8,432.81,2700.0,420.6803,420.923,420.1367,420.1464,2700.0
2023-08-30 11:10:00,432.72,433.5,432.71,433.22,900.0,420.059,420.8162,420.0493,420.5444,900.0
2023-08-30 11:20:00,433.15,433.45,433.06,433.37,2601.0,420.4764,420.7677,420.3891,420.69,2601.0
2023-08-30 11:30:00,433.65,433.94,432.89,433.3,2400.0,420.9618,421.2433,420.2241,420.6221,2400.0
2023-08-30 11:40:00,433.4,433.7,433.27,433.5,1398.0,420.7191,421.0104,420.5929,420.8162,1398.0
2023-08-30 11:50:00,433.51,433.77,433.51,433.6,1167.0,420.8259,421.0783,420.8259,420.9133,1167.0
2023-08-30 12:00:00,433.31,433.7,432.95,432.96,2053.0,420.6318,421.0104,420.2823,420.292,2053.0
2023-08-30 12:10:00,432.82,433.52,432.81,433.33,4782.0,420.1561,420.8356,420.1464,420.6512,4782.0
2023-08-30 12:20:00,433.27,433.81,433.27,433.63,2700.0,420.5929,421.1171,420.5929,420.9424,2700.0
2023-08-30 12:30:00,433.37,433.66,433.32,433.39,2005.0,420.69,420.9715,420.6415,420.7094,2005.0
2023-08-30 12:40:00,433.4,433.63,432.81,432.81,8064.0,420.7191,420.9424,420.1464,420.1464,8064.0
2023-08-30 12:50:00,432.8,433.25,432.75,433.04,3045.0,420.1367,420.5735,420.0882,420.3697,3045.0
2023-08-30 13:00:00,432.96,433.23,432.74,432.75,7099.0,420.292,420.5541,420.0784,420.0882,7099.0
2023-08-30 13:10:00,432.76,432.79,432.05,432.05,3107.0,420.0979,420.127,419.4086,419.4086,3107.0
2023-08-30 13:20:00,432.33,432.67,432.33,432.49,1846.0,419.6804,420.0105,419.6804,419.8358,1846.0
2023-08-30 13:30:00,432.43,432.64,432.3,432.39,1218.0,419.7775,419.9814,419.6513,419.7387,1218.0
2023-08-30 13:40:00,432.35,432.6,432.19,432.52,4022.0,419.6999,419.9425,419.5445,419.8649,4022.0
2023-08-30 13:50:00,432.15,432.72,432.08,432.72,3050.0,419.5057,420.059,419.4378,420.059,3050.0
2023-08-30 14:00:00,432.44,432.69,432.1,432.54,3128.0,419.7872,420.0299,419.4572,419.8843,3128.0
2023-08-30 14:10:00,432.69,433.12,432.69,432.75,1991.0,420.0299,420.4473,420.0299,420.0882,1991.0
2023-08-30 14:20:00,432.95,433.1,432.74,433.1,2968.0,420.2823,420.4279,420.0784,420.4279,2968.0
2023-08-30 14:30:00,433.15,433.41,432.98,433.22,2098.0,420.4764,420.7288,420.3114,420.5444,2098.0
2023-08-30 14:40:00,433.01,433.34,432.95,433.33,2437.0,420.3405,420.6609,420.2823,420.6512,2437.0
2023-08-30 14:50:00,433.35,433.45,433.19,433.32,2825.0,420.6706,420.7677,420.5153,420.6415,2825.0
2023-08-30 15:00:00,433.44,433.44,432.62,432.81,4793.0,420.758,420.758,419.962,420.1464,4793.0
2023-08-30 15:10:00,433.04,433.42,432.85,433.25,3396.0,420.3697,420.7385,420.1852,420.5735,3396.0
2023-08-30 15:20:00,433.23,433.47,433.12,433.33,2239.0,420.5541,420.7871,420.4473,420.6512,2239.0
2023-08-30 15:30:00,433.34,433.5,433.08,433.09,4255.0,420.6609,420.8162,420.4085,420.4182,4255.0
2023-08-30 15:40:00,433.08,433.58,432.73,433.45,5013.0,420.4085,420.8939,420.0687,420.7677,5013.0
2023-08-30 15:50:00,433.52,435.03,433.4,434.98,63041.0,420.8356,422.3014,420.7191,422.2529,63041.0
2023-08-31 09:30:00,436.0,436.02,433.48,434.54,10276.0,423.2431,423.2625,420.7968,421.8258,10276.0
2023-08-31 09:40:00,434.9,436.4,434.89,436.4,4660.0,422.1752,423.6314,422.1655,423.6314,4660.0
2023-08-31 09:50:00,436.59,437.44,436.4,436.42,6499.0,423.8158,424.6409,423.6314,423.6508,6499.0
2023-08-31 10:00:00,436.2,436.25,435.61,435.78,2569.0,423.4372,423.4857,422.8645,423.0295,2569.0
2023-08-31 10:10:00,435.39,435.84,435.39,435.66,1481.0,422.6509,423.0877,422.6509,422.913,1481.0
2023-08-31 10:20:00,435.65,435.75,435.34,435.51,3493.0,422.9033,423.0004,422.6024,422.7674,3493.0
2023-08-31 10:30:00,435.51,436.37,435.51,436.37,3037.0,422.7674,423.6022,422.7674,423.6022,3037.0
2023-08-31 10:40:00,436.57,436.8,436.36,436.36,1112.0,423.7964,424.0197,423.5925,423.5925,1112.0
2023-08-31 10:50:00,436.58,437.11,436.58,437.06,5302.0,423.8061,424.3206,423.8061,424.272,5302.0
2023-08-31 11:00:00,437.11,437.14,436.69,436.69,1426.0,424.3206,424.3497,423.9129,423.9129,1426.0
2023-08-31 11:10:00,436.5,436.62,436.34,436.52,2898.0,423.7284,423.8449,423.5731,423.7478,2898.0
2023-08-31 11:20:00,436.34,436.62,436.02,436.39,6528.0,423.5731,423.8449,423.2625,423.6216,6528.0
2023-08-31 11:30:00,436.38,436.38,435.31,435.62,3745.0,423.6119,423.6119,422.5732,422.8742,3745.0
2023-08-31 11:40:00,435.54,436.2,435.45,435.89,4066.0,422.7965,423.4372,422.7092,423.1363,4066.0
2023-08-31 11:50:00,435.82,436.02,435.6,436.02,5014.0,423.0683,423.2625,422.8548,423.2625,5014.0
2023-08-31 12:00:00,436.21,436.21,435.6,436.02,2218.0,423.4469,423.4469,422.8548,423.2625,2218.0
2023-08-31 12:10:00,435.86,436.1,435.49,435.6,3072.0,423.1072,423.3401,422.748,422.8548,3072.0
2023-08-31 12:20:00,435.61,436.24,435.44,436.13,2359.0,422.8645,423.476,422.6994,423.3693,2359.0
2023-08-31 12:30:00,435.96,435.96,435.23,435.62,1375.0,423.2042,423.2042,422.4956,422.8742,1375.0
2023-08-31 12:40:00,435.52,436.01,435.52,435.73,1574.0,422.7771,423.2528,422.7771,422.981,1574.0
2023-08-31 12:50:00,435.73,435.99,435.51,435.88,3732.0,422.981,423.2334,422.7674,423.1266,3732.0
2023-08-31 13:00:00,435.96,436.11,435.79,436.08,1178.0,423.2042,423.3498,423.0392,423.3207,1178.0
2023-08-31 13:10:00,436.29,436.51,436.18,436.48,1450.0,423.5246,423.7381,423.4178,423.709,1450.0
2023-08-31 13:20:00,436.6,436.7,436.5,436.5,1810.0,423.8255,423.9226,423.7284,423.7284,1810.0
2023-08-31 13:30:00,436.65,436.88,436.45,436.88,2334.0,423.874,424.0973,423.6799,424.0973,2334.0
2023-08-31 13:40:00,436.7,437.05,436.57,436.79,5507.0,423.9226,424.2623,423.7964,424.0099,5507.0
2023-08-31 13:50:00,437.01,437.07,436.8,436.8,4388.0,424.2235,424.2818,424.0197,424.0197,4388.0
2023-08-31 14:00:00,436.93,437.18,436.55,436.62,3688.0,424.1458,424.3885,423.777,423.8449,3688.0
2023-08-31 14:10:00,436.56,436.85,436.45,436.45,3198.0,423.7867,424.0682,423.6799,423.6799,3198.0
2023-08-31 14:20:00,436.44,436.52,436.23,436.52,1577.0,423.6702,423.7478,423.4663,423.7478,1577.0
2023-08-31 14:30:00,436.47,436.67,435.99,436.0,3963.0,423.6993,423.8935,423.2334,423.2431,3963.0
2023-08-31 14:40:00,436.0,436.15,435.34,435.35,3930.0,423.2431,423.3887,422.6024,422.6121,3930.0
2023-08-31 14:50:00,435.28,435.29,434.91,435.16,4544.0,422.5441,422.5538,422.185,422.4276,4544.0
2023-08-31 15:00:00,435.08,435.3,434.98,435.05,5010.0,422.35,422.5635,422.2529,422.3209,5010.0
2023-08-31 15:10:00,435.03,435.03,434.87,435.03,1298.0,422.3014,422.3014,422.1461,422.3014,1298.0
2023-08-31 15:20:00,435.09,435.2,434.49,434.55,9746.0,422.3597,422.4665,421.7772,421.8355,9746.0
2023-08-31 15:30:00,434.56,434.72,434.41,434.61,9009.0,421.8452,422.0005,421.6996,421.8937,9009.0
2023-08-31 15:40:00,434.67,434.9,434.44,434.53,10472.0,421.952,422.1752,421.7287,421.8161,10472.0
2023-08-31 15:50:00,434.5,434.61,433.06,433.13,39389.0,421.7869,421.8937,420.3891,420.457,39389.0
2023-09-01 09:30:00,435.23,436.09,434.97,435.15,5710.0,422.4956,423.3304,422.2432,422.4179,5710.0
2023-09-01 09:40:00,435.85,437.11,435.43,436.52,5632.0,423.0974,424.3206,422.6897,423.7478,5632.0
2023-09-01 09:50:00,436.33,437.0,436.29,436.35,4339.0,423.5634,424.2138,423.5246,423.5828,4339.0
2023-09-01 10:00:00,435.85,436.5,435.85,436.22,1497.0,423.0974,423.7284,423.0974,423.4566,1497.0
2023-09-01 10:10:00,436.49,436.58,435.88,436.35,3115.0,423.7187,423.8061,423.1266,423.5828,3115.0
2023-09-01 10:20:00,436.59,436.69,436.24,436.41,3693.0,423.8158,423.9129,423.476,423.6411,3693.0
2023-09-01 10:30:00,436.75,436.85,435.87,435.94,3115.0,423.9711,424.0682,423.1169,423.1848,3115.0
2023-09-01 10:40:00,435.78,436.38,435.78,436.24,3153.0,423.0295,423.6119,423.0295,423.476,3153.0
2023-09-01 10:50:00,436.02,436.57,435.85,436.57,6615.0,423.2625,423.7964,423.0974,423.7964,6615.0
2023-09-01 11:00:00,436.69,436.69,436.18,436.19,1828.0,423.9129,423.9129,423.4178,423.4275,1828.0
2023-09-01 11:10:00,436.31,436.32,435.97,436.24,3434.0,423.544,423.5537,423.2139,423.476,3434.0
2023-09-01 11:20:00,436.28,436.29,435.9,436.05,8530.0,423.5149,423.5246,423.146,423.2916,8530.0
2023-09-01 11:30:00,436.0,436.2,435.92,436.06,5368.0,423.2431,423.4372,423.1654,423.3013,5368.0
2023-09-01 11:40:00,436.15,436.25,435.97,435.99,3828.0,423.3887,423.4857,423.2139,423.2334,3828.0
2023-09-01 11:50:00,436.0,436.16,435.91,436.1,4431.0,423.2431,423.3984,423.1557,423.3401,4431.0
2023-09-01 12:00:00,436.15,436.19,435.69,436.02,6534.0,423.3887,423.4275,422.9421,423.2625,6534.0
2023-09-01 12:10:00,436.21,436.33,436.1,436.23,2585.0,423.4469,423.5634,423.3401,423.4663,2585.0
2023-09-01 12:20:00,436.0,436.35,436.0,436.18,2099.0,423.2431,423.5828,423.2431,423.4178,2099.0
2023-09-01 12:30:00,436.17,436.43,436.05,436.06,2564.0,423.4081,423.6605,423.2916,423.3013,2564.0
2023-09-01 12:40:00,436.0,436.4,435.94,436.14,4344.0,423.2431,423.6314,423.1848,423.379,4344.0
2023-09-01 12:50:00,436.39,436.39,435.95,436.0,2999.0,423.6216,423.6216,423.1945,423.2431,2999.0
2023-09-01 13:00:00,436.09,436.16,435.97,436.06,2195.0,423.3304,423.3984,423.2139,423.3013,2195.0
2023-09-01 13:10:00,436.06,436.12,435.9,436.0,9622.0,423.3013,423.3595,423.146,423.2431,9622.0
2023-09-01 13:20:00,436.07,436.35,436.06,436.35,3533.0,423.311,423.5828,423.3013,423.5828,3533.0
2023-09-01 13:30:00,436.25,436.39,436.24,436.39,402.0,423.4857,423.6216,423.476,423.6216,402.0
2023-09-01 13:40:00,436.31,436.34,435.97,435.98,6168.0,423.544,423.5731,423.2139,423.2236,6168.0
2023-09-01 13:50:00,435.98,436.11,435.9,435.97,3000.0,423.2236,423.3498,423.146,423.2139,3000.0
2023-09-01 14:00:00,435.97,435.97,435.03,435.03,5732.0,423.2139,423.2139,422.3014,422.3014,5732.0
2023-09-01 14:10:00,435.22,435.37,435.13,435.3,4924.0,422.4859,422.6315,422.3985,422.5635,4924.0
2023-09-01 14:20:00,435.3,435.37,435.02,435.09,7782.0,422.5635,422.6315,422.2917,422.3597,7782.0
2023-09-01 14:30:00,435.05,435.1,434.94,434.98,3175.0,422.3209,422.3694,422.2141,422.2529,3175.0
2023-09-01 14:40:00,435.1,435.68,435.03,435.38,5845.0,422.3694,422.9324,422.3014,422.6412,5845.0
2023-09-01 14:50:00,435.35,435.35,434.86,435.05,3309.0,422.6121,422.6121,422.1364,422.3209,3309.0
2023-09-01 15:00:00,435.13,435.3,435.1,435.11,1981.0,422.3985,422.5635,422.3694,422.3791,1981.0
2023-09-01 15:10:00,435.07,435.89,435.05,435.89,3600.0,422.3403,423.1363,422.3209,423.1363,3600.0
2023-09-01 15:20:00,435.87,436.33,435.75,436.32,3751.0,423.1169,423.5634,423.0004,423.5537,3751.0
2023-09-01 15:30:00,436.32,436.58,436.02,436.02,4217.0,423.5537,423.8061,423.2625,423.2625,4217.0
2023-09-01 15:40:00,436.16,436.16,435.17,435.36,11239.0,423.3984,423.3984,422.4373,422.6218,11239.0
2023-09-01 15:50:00,435.3,435.87,435.12,435.79,25160.0,422.5635,423.1169,422.3888,423.0392,25160.0
2023-09-05 09:30:00,435.01,435.9,432.86,433.24,9020.0,422.282,423.146,420.1949,420.5638,9020.0
2023-09-05 09:40:00,433.23,434.23,433.22,433.88,7375.0,420.5541,421.5248,420.5444,421.1851,7375.0
2023-09-05 09:50:00,433.92,435.06,433.76,434.76,11973.0,421.2239,422.3306,421.0686,422.0393,11973.0
2023-09-05 10:00:00,434.62,435.06,434.01,434.01,6189.0,421.9034,422.3306,421.3113,421.3113,6189.0
2023-09-05 10:10:00,433.93,434.06,433.36,433.66,9328.0,421.2336,421.3598,420.6803,420.9715,9328.0
2023-09-05 10:20:00,433.65,434.63,433.46,434.44,10404.0,420.9618,421.9131,420.7774,421.7287,10404.0
2023-09-05 10:30:00,434.39,434.41,433.93,434.09,5541.0,421.6802,421.6996,421.2336,421.3889,5541.0
2023-09-05 10:40:00,434.09,434.75,434.09,434.75,4220.0,421.3889,422.0296,421.3889,422.0296,4220.0
2023-09-05 10:50:00,434.72,434.72,433.51,433.51,6356.0,422.0005,422.0005,420.8259,420.8259,6356.0
2023-09-05 11:00:00,433.77,433.77,433.08,433.08,4111.0,421.0783,421.0783,420.4085,420.4085,4111.0
2023-09-05 11:10:00,433.2,433.55,433.19,433.55,2204.0,420.525,420.8647,420.5153,420.8647,2204.0
2023-09-05 11:20:00,433.61,433.79,432.95,433.26,3862.0,420.923,421.0977,420.2823,420.5832,3862.0
2023-09-05 11:30:00,433.43,434.4,433.31,433.69,7490.0,420.7483,421.6899,420.6318,421.0006,7490.0
2023-09-05 11:40:00,433.97,433.97,433.48,433.65,1300.0,421.2725,421.2725,420.7968,420.9618,1300.0
2023-09-05 11:50:00,433.68,433.97,433.54,433.91,5093.0,420.9909,421.2725,420.855,421.2142,5093.0
2023-09-05 12:00:00,433.69,433.81,433.31,433.47,3291.0,421.0006,421.1171,420.6318,420.7871,3291.0
2023-09-05 12:10:00,433.32,433.55,433.01,433.24,4149.0,420.6415,420.8647,420.3405,420.5638,4149.0
2023-09-05 12:20:00,433.24,433.25,432.96,433.12,3327.0,420.5638,420.5735,420.292,420.4473,3327.0
2023-09-05 12:30:00,433.06,433.25,432.79,432.94,4848.0,420.3891,420.5735,420.127,420.2726,4848.0
2023-09-05 12:40:00,432.78,432.78,432.27,432.56,4003.0,420.1173,420.1173,419.6222,419.9037,4003.0
2023-09-05 12:50:00,432.66,432.84,432.59,432.76,3357.0,420.0008,420.1755,419.9328,420.0979,3357.0
2023-09-05 13:00:00,432.66,432.96,432.53,432.96,2568.0,420.0008,420.292,419.8746,420.292,2568.0
2023-09-05 13:10:00,432.75,432.76,432.4,432.76,4403.0,420.0882,420.0979,419.7484,420.0979,4403.0
2023-09-05 13:20:00,432.54,432.56,432.43,432.52,1418.0,419.8843,419.9037,419.7775,419.8649,1418.0
2023-09-05 13:30:00,432.6,433.01,432.6,432.92,4487.0,419.9425,420.3405,419.9425,420.2532,4487.0
2023-09-05 13:40:00,432.96,433.05,431.99,431.99,3866.0,420.292,420.3794,419.3504,419.3504,3866.0
2023-09-05 13:50:00,432.15,432.16,431.77,432.0,1602.0,419.5057,419.5154,419.1368,419.3601,1602.0
2023-09-05 14:00:00,432.02,432.31,431.71,431.77,5031.0,419.3795,419.661,419.0786,419.1368,5031.0
2023-09-05 14:10:00,431.91,432.47,431.85,432.47,3719.0,419.2727,419.8163,419.2145,419.8163,3719.0
2023-09-05 14:20:00,432.51,432.63,432.38,432.57,2509.0,419.8552,419.9717,419.729,419.9134,2509.0
2023-09-05 14:30:00,432.5,432.61,432.36,432.38,2567.0,419.8455,419.9522,419.7096,419.729,2567.0
2023-09-05 14:40:00,432.48,432.66,432.27,432.48,2650.0,419.8261,420.0008,419.6222,419.8261,2650.0
2023-09-05 14:50:00,432.48,432.9,432.48,432.63,4936.0,419.8261,420.2338,419.8261,419.9717,4936.0
2023-09-05 15:00:00,432.66,432.66,432.22,432.36,2047.0,420.0008,420.0008,419.5737,419.7096,2047.0
2023-09-05 15:10:00,432.36,432.36,431.99,432.25,4123.0,419.7096,419.7096,419.3504,419.6028,4123.0
2023-09-05 15:20:00,432.25,432.42,432.01,432.22,3873.0,419.6028,419.7678,419.3698,419.5737,3873.0
2023-09-05 15:30:00,432.19,432.45,431.99,432.36,5507.0,419.5445,419.7969,419.3504,419.7096,5507.0
2023-09-05 15:40:00,432.34,432.44,431.41,431.52,12341.0,419.6901,419.7872,418.7874,418.8941,12341.0
2023-09-05 15:50:00,431.46,431.61,431.0,431.16,28093.0,418.8359,418.9815,418.3894,418.5447,28093.0
2023-09-06 09:30:00,431.59,432.03,428.02,428.79,21911.0,418.9621,419.3892,415.4965,416.244,21911.0
2023-09-06 09:40:00,428.88,429.42,426.67,426.91,10315.0,416.3314,416.8556,414.186,414.419,10315.0
2023-09-06 09:50:00,427.13,428.05,426.0,427.56,12376.0,414.6326,415.5257,413.5356,415.05,12376.0
2023-09-06 10:00:00,427.37,429.41,427.37,429.19,4781.0,414.8656,416.8459,414.8656,416.6323,4781.0
2023-09-06 10:10:00,429.19,429.56,428.55,428.64,10452.0,416.6323,416.9915,416.011,416.0984,10452.0
2023-09-06 10:20:00,428.21,428.21,427.62,428.02,4468.0,415.681,415.681,415.1082,415.4965,4468.0
2023-09-06 10:30:00,428.28,428.28,427.57,427.58,1446.0,415.7489,415.7489,415.0597,415.0694,1446.0
2023-09-06 10:40:00,427.56,428.0,427.48,428.0,2469.0,415.05,415.4771,414.9723,415.4771,2469.0
2023-09-06 10:50:00,427.79,428.08,427.65,427.89,3478.0,415.2733,415.5548,415.1374,415.3703,3478.0
2023-09-06 11:00:00,427.96,428.56,427.56,428.11,5858.0,415.4383,416.0207,415.05,415.5839,5858.0
2023-09-06 11:10:00,427.92,427.92,426.69,426.77,4780.0,415.3995,415.3995,414.2055,414.2831,4780.0
2023-09-06 11:20:00,426.79,426.79,425.02,425.07,11976.0,414.3025,414.3025,412.5843,412.6329,11976.0
2023-09-06 11:30:00,425.12,425.21,423.45,424.4,8675.0,412.6814,412.7688,411.0603,411.9825,8675.0
2023-09-06 11:40:00,424.55,424.75,424.17,424.37,5924.0,412.1281,412.3222,411.7592,411.9533,5924.0
2023-09-06 11:50:00,424.3,425.26,424.27,425.15,4700.0,411.8854,412.8173,411.8563,412.7105,4700.0
2023-09-06 12:00:00,425.14,425.26,424.43,424.73,5026.0,412.7008,412.8173,412.0116,412.3028,5026.0
2023-09-06 12:10:00,424.73,425.57,424.73,425.57,5833.0,412.3028,413.1182,412.3028,413.1182,5833.0
2023-09-06 12:20:00,425.96,426.01,425.45,425.48,2454.0,413.4968,413.5454,413.0017,413.0309,2454.0
2023-09-06 12:30:00,425.28,425.8,425.22,425.8,2312.0,412.8367,413.3415,412.7785,413.3415,2312.0
2023-09-06 12:40:00,425.91,425.91,425.37,425.53,2654.0,413.4483,413.4483,412.9241,413.0794,2654.0
2023-09-06 12:50:00,425.37,425.37,424.16,424.55,4453.0,412.9241,412.9241,411.7495,412.1281,4453.0
2023-09-06 13:00:00,424.58,424.66,423.72,423.87,3725.0,412.1572,412.2349,411.3224,411.468,3725.0
2023-09-06 13:10:00,423.99,424.8,423.99,424.79,2873.0,411.5845,412.3708,411.5845,412.3611,2873.0
2023-09-06 13:20:00,424.75,424.92,424.41,424.47,6141.0,412.3222,412.4872,411.9922,412.0504,6141.0
2023-09-06 13:30:00,424.41,424.58,423.94,424.58,5890.0,411.9922,412.1572,411.5359,412.1572,5890.0
2023-09-06 13:40:00,424.46,424.55,423.69,424.55,4248.0,412.0407,412.1281,411.2932,412.1281,4248.0
2023-09-06 13:50:00,424.64,425.15,424.39,425.14,2138.0,412.2154,412.7105,411.9728,412.7008,2138.0
2023-09-06 14:00:00,424.95,425.46,424.92,425.16,3183.0,412.5164,413.0114,412.4872,412.7202,3183.0
2023-09-06 14:10:00,425.16,425.61,425.02,425.29,4679.0,412.7202,413.1571,412.5843,412.8464,4679.0
2023-09-06 14:20:00,425.17,425.58,425.17,425.42,1718.0,412.7299,413.1279,412.7299,412.9726,1718.0
2023-09-06 14:30:00,425.43,425.71,425.15,425.27,4602.0,412.9823,413.2541,412.7105,412.827,4602.0
2023-09-06 14:40:00,425.17,425.3,424.44,424.44,6468.0,412.7299,412.8561,412.0213,412.0213,6468.0
2023-09-06 14:50:00,424.65,424.75,424.52,424.75,1342.0,412.2251,412.3222,412.099,412.3222,1342.0
2023-09-06 15:00:00,424.5,424.56,423.55,423.75,2249.0,412.0795,412.1378,411.1573,411.3515,2249.0
2023-09-06 15:10:00,424.0,424.65,423.84,424.2,7147.0,411.5942,412.2251,411.4388,411.7883,7147.0
2023-09-06 15:20:00,424.1,424.89,424.1,424.71,4182.0,411.6912,412.4581,411.6912,412.2834,4182.0
2023-09-06 15:30:00,424.58,425.1,424.52,424.89,5328.0,412.1572,412.662,412.099,412.4581,5328.0
2023-09-06 15:40:00,424.82,424.91,424.08,424.34,7428.0,412.3902,412.4775,411.6718,411.9242,7428.0
2023-09-06 15:50:00,424.52,424.53,423.44,423.76,40434.0,412.099,412.1087,411.0506,411.3612,40434.0
2023-09-07 09:30:00,425.64,428.25,425.64,428.23,14520.0,413.1862,415.7198,413.1862,415.7004,14520.0
2023-09-07 09:40:00,427.89,430.0,427.38,429.98,9299.0,415.3703,417.4186,414.8753,417.3992,9299.0
2023-09-07 09:50:00,430.26,430.54,428.46,429.62,19816.0,417.671,417.9428,415.9237,417.0497,19816.0
2023-09-07 10:00:00,429.54,429.74,427.91,428.08,8842.0,416.9721,417.1662,415.3898,415.5548,8842.0
2023-09-07 10:10:00,428.09,428.9,427.26,428.03,9213.0,415.5645,416.3508,414.7588,415.5063,9213.0
2023-09-07 10:20:00,427.87,428.08,427.02,427.87,5950.0,415.3509,415.5548,414.5258,415.3509,5950.0
2023-09-07 10:30:00,427.85,428.82,427.85,428.45,8526.0,415.3315,416.2731,415.3315,415.914,8526.0
2023-09-07 10:40:00,428.12,428.64,427.49,427.69,4116.0,415.5936,416.0984,414.9821,415.1762,4116.0
2023-09-07 10:50:00,427.68,428.46,427.68,428.05,4783.0,415.1665,415.9237,415.1665,415.5257,4783.0
2023-09-07 11:00:00,427.84,428.36,427.84,428.36,3283.0,415.3218,415.8266,415.3218,415.8266,3283.0
2023-09-07 11:10:00,428.48,428.49,428.0,428.39,3984.0,415.9431,415.9528,415.4771,415.8557,3984.0
2023-09-07 11:20:00,428.39,428.9,428.28,428.86,4683.0,415.8557,416.3508,415.7489,416.312,4683.0
2023-09-07 11:30:00,428.81,429.47,428.81,429.1,3922.0,416.2634,416.9041,416.2634,416.5449,3922.0
2023-09-07 11:40:00,428.96,429.62,428.84,429.52,4440.0,416.409,417.0497,416.2926,416.9527,4440.0
2023-09-07 11:50:00,429.53,430.5,429.53,429.85,4338.0,416.9624,417.904,416.9624,417.273,4338.0
2023-09-07 12:00:00,429.68,430.77,429.68,430.66,3569.0,417.108,418.1661,417.108,418.0593,3569.0
2023-09-07 12:10:00,430.55,430.64,430.14,430.48,2974.0,417.9525,418.0399,417.5545,417.8846,2974.0
2023-09-07 12:20:00,430.52,430.9,430.41,430.55,2538.0,417.9234,418.2923,417.8166,417.9525,2538.0
2023-09-07 12:30:00,430.58,431.03,430.44,430.49,4654.0,417.9816,418.4185,417.8457,417.8943,4654.0
2023-09-07 12:40:00,430.51,430.6,430.1,430.1,4256.0,417.9137,418.0011,417.5157,417.5157,4256.0
2023-09-07 12:50:00,430.0,430.01,429.64,429.96,3415.0,417.4186,417.4283,417.0691,417.3798,3415.0
2023-09-07 13:00:00,429.83,429.91,429.22,429.65,4621.0,417.2536,417.3312,416.6614,417.0789,4621.0
2023-09-07 13:10:00,429.69,430.13,429.69,430.0,952.0,417.1177,417.5448,417.1177,417.4186,952.0
2023-09-07 13:20:00,430.0,430.15,429.96,430.14,1664.0,417.4186,417.5642,417.3798,417.5545,1664.0
2023-09-07 13:30:00,430.37,431.1,430.35,430.99,3264.0,417.7778,418.4864,417.7584,418.3796,3264.0
2023-09-07 13:40:00,430.92,431.44,430.9,430.97,6979.0,418.3117,418.8165,418.2923,418.3602,6979.0
2023-09-07 13:50:00,431.03,431.33,430.24,430.43,16670.0,418.4185,418.7097,417.6516,417.836,16670.0
2023-09-07 14:00:00,430.6,430.6,429.63,429.8,3419.0,418.0011,418.0011,417.0594,417.2245,3419.0
2023-09-07 14:10:00,429.69,430.04,429.48,429.48,2811.0,417.1177,417.4574,416.9138,416.9138,2811.0
2023-09-07 14:20:00,429.36,429.9,429.27,429.52,2691.0,416.7973,417.3215,416.71,416.9527,2691.0
2023-09-07 14:30:00,429.62,429.64,428.86,429.32,4922.0,417.0497,417.0691,416.312,416.7585,4922.0
2023-09-07 14:40:00,429.33,429.33,428.93,429.3,2653.0,416.7682,416.7682,416.3799,416.7391,2653.0
2023-09-07 14:50:00,429.28,429.54,429.17,429.24,3710.0,416.7197,416.9721,416.6129,416.6809,3710.0
2023-09-07 15:00:00,429.28,429.44,429.06,429.29,3264.0,416.7197,416.875,416.5061,416.7294,3264.0
2023-09-07 15:10:00,429.34,429.91,429.34,429.87,3125.0,416.7779,417.3312,416.7779,417.2924,3125.0
2023-09-07 15:20:00,430.1,430.34,429.9,430.22,3524.0,417.5157,417.7487,417.3215,417.6322,3524.0
2023-09-07 15:30:00,430.36,430.59,430.23,430.42,8392.0,417.7681,417.9914,417.6419,417.8263,8392.0
2023-09-07 15:40:00,430.41,430.75,430.23,430.71,10838.0,417.8166,418.1467,417.6419,418.1078,10838.0
2023-09-07 15:50:00,430.8,430.99,430.27,430.85,51093.0,418.1952,418.3796,417.6807,418.2437,51093.0
2023-09-08 09:30:00,430.83,430.83,427.77,428.37,6588.0,418.2243,418.2243,415.2539,415.8363,6588.0
2023-09-08 09:40:00,429.53,429.84,429.2,429.78,1623.0,416.9624,417.2633,416.642,417.2051,1623.0
2023-09-08 09:50:00,429.9,430.03,428.63,429.69,14959.0,417.3215,417.4477,416.0887,417.1177,14959.0
2023-09-08 10:00:00,430.2,430.29,429.58,429.58,25100.0,417.6128,417.7001,417.0109,417.0109,25100.0
2023-09-08 10:10:00,429.58,429.59,427.95,428.39,6471.0,417.0109,417.0206,415.4286,415.8557,6471.0
2023-09-08 10:20:00,428.36,429.38,428.36,428.75,13575.0,415.8266,416.8168,415.8266,416.2052,13575.0
2023-09-08 10:30:00,428.82,429.11,428.54,429.05,1970.0,416.2731,416.5547,416.0013,416.4964,1970.0
2023-09-08 10:40:00,428.97,428.97,428.41,428.56,1016.0,416.4188,416.4188,415.8751,416.0207,1016.0
2023-09-08 10:50:00,428.59,429.05,428.51,428.65,3800.0,416.0499,416.4964,415.9722,416.1081,3800.0
2023-09-08 11:00:00,428.48,428.48,427.54,427.94,3992.0,415.9431,415.9431,415.0306,415.4189,3992.0
2023-09-08 11:10:00,427.99,428.3,427.62,427.82,3271.0,415.4674,415.7684,415.1082,415.3024,3271.0
2023-09-08 11:20:00,427.63,427.63,426.85,427.04,8902.0,415.118,415.118,414.3608,414.5452,8902.0
2023-09-08 11:30:00,427.03,427.24,426.64,426.94,9112.0,414.5355,414.7394,414.1569,414.4481,9112.0
2023-09-08 11:40:00,426.96,427.08,426.5,426.73,5693.0,414.4676,414.584,414.021,414.2443,5693.0
2023-09-08 11:50:00,426.75,426.89,426.15,426.38,3422.0,414.2637,414.3996,413.6813,413.9045,3422.0
2023-09-08 12:00:00,426.17,426.45,425.98,425.98,3066.0,413.7007,413.9725,413.5162,413.5162,3066.0
2023-09-08 12:10:00,425.87,426.1,425.75,425.78,4415.0,413.4095,413.6327,413.293,413.3221,4415.0
2023-09-08 12:20:00,425.67,425.73,425.11,425.55,12516.0,413.2153,413.2735,412.6717,413.0988,12516.0
2023-09-08 12:30:00,425.39,425.4,424.69,424.69,5609.0,412.9435,412.9532,412.264,412.264,5609.0
2023-09-08 12:40:00,425.05,425.79,425.05,425.3,5845.0,412.6134,413.3318,412.6134,412.8561,5845.0
2023-09-08 12:50:00,425.11,425.19,424.51,424.52,2820.0,412.6717,412.7493,412.0892,412.099,2820.0
2023-09-08 13:00:00,424.2,424.32,424.02,424.32,3006.0,411.7883,411.9048,411.6136,411.9048,3006.0
2023-09-08 13:10:00,424.15,424.74,424.03,424.65,5695.0,411.7398,412.3125,411.6233,412.2251,5695.0
2023-09-08 13:20:00,424.6,424.75,424.21,424.22,3530.0,412.1766,412.3222,411.798,411.8077,3530.0
2023-09-08 13:30:00,424.21,424.25,423.95,424.16,5025.0,411.798,411.8369,411.5456,411.7495,5025.0
2023-09-08 13:40:00,424.16,424.47,424.03,424.47,3078.0,411.7495,412.0504,411.6233,412.0504,3078.0
2023-09-08 13:50:00,424.46,424.46,423.8,424.22,3854.0,412.0407,412.0407,411.4,411.8077,3854.0
2023-09-08 14:00:00,424.13,424.64,423.78,423.81,4104.0,411.7204,412.2154,411.3806,411.4097,4104.0
2023-09-08 14:10:00,423.91,423.94,423.07,423.07,3784.0,411.5068,411.5359,410.6914,410.6914,3784.0
2023-09-08 14:20:00,423.21,423.41,423.07,423.07,6972.0,410.8273,411.0214,410.6914,410.6914,6972.0
2023-09-08 14:30:00,423.07,423.11,422.5,422.74,5360.0,410.6914,410.7302,410.1381,410.371,5360.0
2023-09-08 14:40:00,422.56,422.65,421.82,421.82,4703.0,410.1963,410.2837,409.478,409.478,4703.0
2023-09-08 14:50:00,421.96,422.23,421.41,421.67,46870.0,409.6139,409.876,409.0799,409.3323,46870.0
2023-09-08 15:00:00,421.68,421.82,420.95,421.3,15646.0,409.342,409.478,408.6334,408.9732,15646.0
2023-09-08 15:10:00,421.11,422.06,421.05,422.02,8555.0,408.7887,409.7109,408.7305,409.6721,8555.0
2023-09-08 15:20:00,421.89,422.08,421.45,421.88,6468.0,409.5459,409.7303,409.1188,409.5362,6468.0
2023-09-08 15:30:00,421.88,422.68,421.74,422.49,27037.0,409.5362,410.3128,409.4003,410.1283,27037.0
2023-09-08 15:40:00,422.62,423.25,422.62,423.23,18575.0,410.2545,410.8661,410.2545,410.8467,18575.0
2023-09-08 15:50:00,423.15,423.16,421.83,422.72,70195.0,410.769,410.7787,409.4877,410.3516,70195.0
2023-09-11 09:30:00,423.31,423.31,420.63,420.73,20286.0,410.9244,410.9244,408.3228,408.4198,20286.0
2023-09-11 09:40:00,420.63,422.11,420.25,420.75,12255.0,408.3228,409.7595,407.9539,408.4393,12255.0
2023-09-11 09:50:00,420.26,420.36,418.44,418.84,13800.0,407.9636,408.0607,406.1968,406.5851,13800.0
2023-09-11 10:00:00,418.53,419.54,418.18,419.15,12401.0,406.2842,407.2647,405.9445,406.8861,12401.0
2023-09-11 10:10:00,419.1,420.0,419.02,419.25,4303.0,406.8375,407.7112,406.7599,406.9831,4303.0
2023-09-11 10:20:00,419.58,419.64,418.61,418.75,6731.0,407.3035,407.3617,406.3619,406.4978,6731.0
2023-09-11 10:30:00,418.84,419.09,417.79,418.11,7209.0,406.5851,406.8278,405.5659,405.8765,7209.0
2023-09-11 10:40:00,418.19,418.32,417.58,417.58,7223.0,405.9542,406.0804,405.362,405.362,7223.0
2023-09-11 10:50:00,417.49,417.97,417.32,417.66,7649.0,405.2746,405.7406,405.1096,405.4397,7649.0
2023-09-11 11:00:00,417.62,417.62,416.71,417.42,3467.0,405.4008,405.4008,404.5175,405.2067,3467.0
2023-09-11 11:10:00,417.42,417.85,417.41,417.79,2545.0,405.2067,405.6241,405.197,405.5659,2545.0
2023-09-11 11:20:00,417.6,418.56,417.6,418.56,2001.0,405.3814,406.3133,405.3814,406.3133,2001.0
2023-09-11 11:30:00,418.55,418.8,418.01,418.02,6369.0,406.3036,406.5463,405.7794,405.7891,6369.0
2023-09-11 11:40:00,418.13,418.26,417.67,418.02,6694.0,405.8959,406.0221,405.4494,405.7891,6694.0
2023-09-11 11:50:00,417.8,418.11,417.37,417.68,4706.0,405.5756,405.8765,405.1582,405.4591,4706.0
2023-09-11 12:00:00,417.87,418.65,417.87,418.65,3300.0,405.6435,406.4007,405.6435,406.4007,3300.0
2023-09-11 12:10:00,418.9,419.3,418.82,419.11,2345.0,406.6434,407.0317,406.5657,406.8472,2345.0
2023-09-11 12:20:00,419.33,419.34,418.35,419.1,9781.0,407.0608,407.0705,406.1095,406.8375,9781.0
2023-09-11 12:30:00,419.1,420.36,419.09,420.09,32864.0,406.8375,408.0607,406.8278,407.7986,32864.0
2023-09-11 12:40:00,420.11,421.6,420.1,421.31,6242.0,407.818,409.2644,407.8083,408.9829,6242.0
2023-09-11 12:50:00,421.52,422.26,421.31,422.08,7213.0,409.1867,409.9051,408.9829,409.7303,7213.0
2023-09-11 13:00:00,422.25,422.33,421.22,421.75,19313.0,409.8954,409.973,408.8955,409.41,19313.0
2023-09-11 13:10:00,421.98,423.39,421.98,422.67,14415.0,409.6333,411.002,409.6333,410.3031,14415.0
2023-09-11 13:20:00,422.63,423.15,422.5,423.08,5439.0,410.2643,410.769,410.1381,410.7011,5439.0
2023-09-11 13:30:00,423.16,423.16,422.38,422.54,8004.0,410.7787,410.7787,410.0216,410.1769,8004.0
2023-09-11 13:40:00,422.56,422.68,422.23,422.42,4700.0,410.1963,410.3128,409.876,410.0604,4700.0
2023-09-11 13:50:00,422.29,422.63,422.29,422.5,12266.0,409.9342,410.2643,409.9342,410.1381,12266.0
2023-09-11 14:00:00,422.58,422.75,422.4,422.74,6798.0,410.2157,410.3807,410.041,410.371,6798.0
2023-09-11 14:10:00,422.81,423.23,422.8,423.23,9022.0,410.439,410.8467,410.4293,410.8467,9022.0
2023-09-11 14:20:00,423.24,423.24,422.81,423.0,4064.0,410.8564,410.8564,410.439,410.6234,4064.0
2023-09-11 14:30:00,423.09,423.28,422.66,422.99,3673.0,410.7108,410.8952,410.2934,410.6137,3673.0
2023-09-11 14:40:00,422.73,423.43,422.73,423.15,6838.0,410.3613,411.0408,410.3613,410.769,6838.0
2023-09-11 14:50:00,423.15,423.15,422.74,422.8,5436.0,410.769,410.769,410.371,410.4293,5436.0
2023-09-11 15:00:00,422.74,422.99,422.7,422.94,3459.0,410.371,410.6137,410.3322,410.5652,3459.0
2023-09-11 15:10:00,422.94,423.05,422.52,423.05,6965.0,410.5652,410.672,410.1575,410.672,6965.0
2023-09-11 15:20:00,422.94,423.61,422.86,423.35,8297.0,410.5652,411.2156,410.4875,410.9632,8297.0
2023-09-11 15:30:00,423.26,423.45,422.75,422.83,16564.0,410.8758,411.0603,410.3807,410.4584,16564.0
2023-09-11 15:40:00,422.8,424.23,422.51,424.13,24632.0,410.4293,411.8174,410.1478,411.7204,24632.0
2023-09-11 15:50:00,424.31,425.11,423.83,425.0,76376.0,411.8951,412.6717,411.4291,412.5649,76376.0
2023-09-12 09:30:00,423.52,425.51,423.52,425.51,10754.0,411.1282,413.06,411.1282,413.06,10754.0
2023-09-12 09:40:00,425.31,425.84,424.48,425.84,3992.0,412.8658,413.3803,412.0601,413.3803,3992.0
2023-09-12 09:50:00,425.98,426.21,424.74,425.01,2566.0,413.5162,413.7395,412.3125,412.5746,2566.0
2023-09-12 10:00:00,425.04,425.04,423.38,423.51,6499.0,412.6037,412.6037,410.9923,411.1185,6499.0
2023-09-12 10:10:00,423.94,423.94,422.66,422.8,1998.0,411.5359,411.5359,410.2934,410.4293,1998.0
2023-09-12 10:20:00,422.93,422.95,421.77,422.22,7340.0,410.5555,410.5749,409.4294,409.8662,7340.0
2023-09-12 10:30:00,422.46,422.76,422.05,422.42,2571.0,410.0992,410.3904,409.7012,410.0604,2571.0
2023-09-12 10:40:00,422.06,422.4,421.78,422.4,2472.0,409.7109,410.041,409.4391,410.041,2472.0
2023-09-12 10:50:00,422.9,423.05,421.95,422.38,3514.0,410.5264,410.672,409.6041,410.0216,3514.0
2023-09-12 11:00:00,422.37,422.73,422.02,422.55,4588.0,410.0119,410.3613,409.6721,410.1866,4588.0
2023-09-12 11:10:00,422.48,423.22,422.47,423.11,3195.0,410.1186,410.837,410.1089,410.7302,3195.0
2023-09-12 11:20:00,423.1,424.15,423.1,423.91,3278.0,410.7205,411.7398,410.7205,411.5068,3278.0
2023-09-12 11:30:00,423.92,423.92,423.07,423.22,4381.0,411.5165,411.5165,410.6914,410.837,4381.0
2023-09-12 11:40:00,423.11,423.39,422.74,423.27,4514.0,410.7302,411.002,410.371,410.8855,4514.0
2023-09-12 11:50:00,423.28,424.16,423.24,424.02,6879.0,410.8952,411.7495,410.8564,411.6136,6879.0
2023-09-12 12:00:00,423.8,424.13,423.5,423.73,3511.0,411.4,411.7204,411.1088,411.3321,3511.0
2023-09-12 12:10:00,423.59,423.65,423.29,423.31,1827.0,411.1962,411.2544,410.9049,410.9244,1827.0
2023-09-12 12:20:00,423.28,423.6,423.24,423.41,3505.0,410.8952,411.2059,410.8564,411.0214,3505.0
2023-09-12 12:30:00,423.55,423.97,423.11,423.13,2677.0,411.1573,411.565,410.7302,410.7496,2677.0
2023-09-12 12:40:00,423.35,423.35,422.64,422.64,1934.0,410.9632,410.9632,410.274,410.274,1934.0
2023-09-12 12:50:00,422.63,423.21,422.63,423.21,3560.0,410.2643,410.8273,410.2643,410.8273,3560.0
2023-09-12 13:00:00,423.09,423.34,423.0,423.04,4007.0,410.7108,410.9535,410.6234,410.6623,4007.0
2023-09-12 13:10:00,423.18,423.59,422.9,423.34,6443.0,410.7982,411.1962,410.5264,410.9535,6443.0
2023-09-12 13:20:00,423.29,423.77,423.04,423.04,4266.0,410.9049,411.3709,410.6623,410.6623,4266.0
2023-09-12 13:30:00,423.33,423.33,422.65,422.83,3902.0,410.9438,410.9438,410.2837,410.4584,3902.0
2023-09-12 13:40:00,422.83,422.84,422.52,422.69,3789.0,410.4584,410.4681,410.1575,410.3225,3789.0
2023-09-12 13:50:00,422.89,423.83,422.89,423.11,4199.0,410.5166,411.4291,410.5166,410.7302,4199.0
2023-09-12 14:00:00,423.08,423.21,422.83,423.17,2971.0,410.7011,410.8273,410.4584,410.7885,2971.0
2023-09-12 14:10:00,423.07,423.28,422.72,422.72,4477.0,410.6914,410.8952,410.3516,410.3516,4477.0
2023-09-12 14:20:00,422.82,423.21,422.17,422.69,13722.0,410.4487,410.8273,409.8177,410.3225,13722.0
2023-09-12 14:30:00,422.64,423.09,422.64,422.94,2751.0,410.274,410.7108,410.274,410.5652,2751.0
2023-09-12 14:40:00,422.81,423.15,422.61,422.98,3520.0,410.439,410.769,410.2448,410.604,3520.0
2023-09-12 14:50:00,422.83,422.89,422.31,422.44,3100.0,410.4584,410.5166,409.9536,410.0798,3100.0
2023-09-12 15:00:00,422.41,422.78,422.09,422.46,20728.0,410.0507,410.4099,409.7401,410.0992,20728.0
2023-09-12 15:10:00,422.46,423.03,422.37,422.37,4830.0,410.0992,410.6525,410.0119,410.0119,4830.0
2023-09-12 15:20:00,422.41,422.88,422.14,422.83,5278.0,410.0507,410.5069,409.7886,410.4584,5278.0
2023-09-12 15:30:00,422.96,423.49,422.84,423.43,6454.0,410.5846,411.0991,410.4681,411.0408,6454.0
2023-09-12 15:40:00,423.65,424.03,423.49,423.84,17055.0,411.2544,411.6233,411.0991,411.4388,17055.0
2023-09-12 15:50:00,423.84,424.83,423.78,424.07,61679.0,411.4388,412.3999,411.3806,411.6621,61679.0
2023-09-13 09:30:00,426.0,431.93,424.64,428.47,33037.0,413.5356,419.2921,412.2154,415.9334,33037.0
2023-09-13 09:40:00,429.19,429.47,428.26,428.6,9264.0,416.6323,416.9041,415.7295,416.0596,9264.0
2023-09-13 09:50:00,427.54,428.27,426.96,428.26,6623.0,415.0306,415.7392,414.4676,415.7295,6623.0
2023-09-13 10:00:00,428.31,429.29,428.16,428.16,4324.0,415.7781,416.7294,415.6325,415.6325,4324.0
2023-09-13 10:10:00,427.69,427.92,426.85,427.54,3616.0,415.1762,415.3995,414.3608,415.0306,3616.0
2023-09-13 10:20:00,427.2,427.73,426.8,427.42,2739.0,414.7005,415.215,414.3122,414.9141,2739.0
2023-09-13 10:30:00,427.24,427.59,426.91,427.59,1348.0,414.7394,415.0791,414.419,415.0791,1348.0
2023-09-13 10:40:00,427.34,427.63,427.34,427.63,400.0,414.8364,415.118,414.8364,415.118,400.0
2023-09-13 10:50:00,427.71,428.16,427.67,427.69,6098.0,415.1956,415.6325,415.1568,415.1762,6098.0
2023-09-13 11:00:00,427.67,427.67,426.76,426.79,1419.0,415.1568,415.1568,414.2734,414.3025,1419.0
2023-09-13 11:10:00,426.85,426.94,426.34,426.94,1701.0,414.3608,414.4481,413.8657,414.4481,1701.0
2023-09-13 11:20:00,426.77,427.31,426.38,427.29,3599.0,414.2831,414.8073,413.9045,414.7879,3599.0
2023-09-13 11:30:00,427.36,427.91,427.16,427.43,2012.0,414.8559,415.3898,414.6617,414.9238,2012.0
2023-09-13 11:40:00,427.34,428.17,427.34,427.57,5818.0,414.8364,415.6422,414.8364,415.0597,5818.0
2023-09-13 11:50:00,427.75,427.96,427.5,427.96,1142.0,415.2344,415.4383,414.9918,415.4383,1142.0
2023-09-13 12:00:00,428.07,428.25,427.54,427.54,3078.0,415.5451,415.7198,415.0306,415.0306,3078.0
2023-09-13 12:10:00,427.18,427.51,427.11,427.51,1501.0,414.6811,415.0015,414.6132,415.0015,1501.0
2023-09-13 12:20:00,427.56,427.75,427.02,427.31,3134.0,415.05,415.2344,414.5258,414.8073,3134.0
2023-09-13 12:30:00,427.23,427.51,426.46,426.55,2150.0,414.7297,415.0015,413.9822,414.0696,2150.0
2023-09-13 12:40:00,426.46,426.48,426.1,426.45,1604.0,413.9822,414.0016,413.6327,413.9725,1604.0
2023-09-13 12:50:00,426.31,426.35,425.72,426.34,1767.0,413.8366,413.8754,413.2638,413.8657,1767.0
2023-09-13 13:00:00,426.04,426.04,425.85,425.86,630.0,413.5745,413.5745,413.39,413.3997,630.0
2023-09-13 13:10:00,425.79,425.79,425.35,425.37,950.0,413.3318,413.3318,412.9047,412.9241,950.0
2023-09-13 13:20:00,425.68,425.85,425.68,425.82,715.0,413.225,413.39,413.225,413.3609,715.0
2023-09-13 13:30:00,425.59,425.87,425.27,425.67,4036.0,413.1376,413.4095,412.827,413.2153,4036.0
2023-09-13 13:40:00,425.73,425.88,425.38,425.38,1690.0,413.2735,413.4192,412.9338,412.9338,1690.0
2023-09-13 13:50:00,425.52,425.72,425.35,425.72,2054.0,413.0697,413.2638,412.9047,413.2638,2054.0
2023-09-13 14:00:00,425.76,426.21,425.68,426.16,2418.0,413.3027,413.7395,413.225,413.691,2418.0
2023-09-13 14:10:00,426.11,426.11,425.55,425.81,2991.0,413.6424,413.6424,413.0988,413.3512,2991.0
2023-09-13 14:20:00,425.62,425.8,425.48,425.69,1623.0,413.1668,413.3415,413.0309,413.2347,1623.0
2023-09-13 14:30:00,425.62,426.22,425.62,426.02,4785.0,413.1668,413.7492,413.1668,413.5551,4785.0
2023-09-13 14:40:00,426.21,426.25,425.83,426.2,2712.0,413.7395,413.7783,413.3706,413.7298,2712.0
2023-09-13 14:50:00,426.19,426.23,425.03,425.21,7249.0,413.7201,413.7589,412.594,412.7688,7249.0
2023-09-13 15:00:00,425.21,425.21,424.59,424.62,2835.0,412.7688,412.7688,412.1669,412.196,2835.0
2023-09-13 15:10:00,424.6,425.3,424.51,424.96,4496.0,412.1766,412.8561,412.0892,412.5261,4496.0
2023-09-13 15:20:00,424.93,425.36,424.88,425.24,5306.0,412.497,412.9144,412.4484,412.7979,5306.0
2023-09-13 15:30:00,425.25,425.74,425.25,425.55,6446.0,412.8076,413.2833,412.8076,413.0988,6446.0
2023-09-13 15:40:00,425.74,426.15,425.43,426.1,8906.0,413.2833,413.6813,412.9823,413.6327,8906.0
2023-09-13 15:50:00,425.99,427.03,425.82,426.47,36164.0,413.5259,414.5355,413.3609,413.9919,36164.0
2023-09-14 09:30:00,424.99,427.64,424.18,426.48,23350.0,412.5552,415.1277,411.7689,414.0016,23350.0
2023-09-14 09:40:00,426.56,427.37,426.0,427.37,2310.0,414.0793,414.8656,413.5356,414.8656,2310.0
2023-09-14 09:50:00,427.62,427.73,427.12,427.12,4529.0,415.1082,415.215,414.6229,414.6229,4529.0
2023-09-14 10:00:00,427.34,428.42,427.34,427.64,3816.0,414.8364,415.8848,414.8364,415.1277,3816.0
2023-09-14 10:10:00,428.27,429.46,428.26,429.44,2500.0,415.7392,416.8944,415.7295,416.875,2500.0
2023-09-14 10:20:00,429.41,429.61,429.11,429.5,4692.0,416.8459,417.04,416.5547,416.9332,4692.0
2023-09-14 10:30:00,429.34,429.59,428.17,428.43,2936.0,416.7779,417.0206,415.6422,415.8946,2936.0
2023-09-14 10:40:00,428.27,428.3,427.0,427.0,12642.0,415.7392,415.7684,414.5064,414.5064,12642.0
2023-09-14 10:50:00,427.24,427.76,426.84,427.02,2465.0,414.7394,415.2442,414.3511,414.5258,2465.0
2023-09-14 11:00:00,427.31,428.05,426.7,426.7,7857.0,414.8073,415.5257,414.2152,414.2152,7857.0
2023-09-14 11:10:00,426.91,426.91,426.33,426.75,4358.0,414.419,414.419,413.856,414.2637,4358.0
2023-09-14 11:20:00,426.56,427.1,426.5,427.09,14396.0,414.0793,414.6035,414.021,414.5938,14396.0
2023-09-14 11:30:00,426.98,427.69,426.59,427.33,8282.0,414.487,415.1762,414.1084,414.8267,8282.0
2023-09-14 11:40:00,428.15,428.18,427.79,427.87,3594.0,415.6227,415.6519,415.2733,415.3509,3594.0
2023-09-14 11:50:00,427.79,428.54,427.78,428.49,3062.0,415.2733,416.0013,415.2636,415.9528,3062.0
2023-09-14 12:00:00,428.49,428.97,428.47,428.97,1314.0,415.9528,416.4188,415.9334,416.4188,1314.0
2023-09-14 12:10:00,428.89,429.12,428.62,428.62,1328.0,416.3411,416.5644,416.079,416.079,1328.0
2023-09-14 12:20:00,428.45,428.89,428.45,428.87,1361.0,415.914,416.3411,415.914,416.3217,1361.0
2023-09-14 12:30:00,429.13,429.5,429.04,429.31,5033.0,416.5741,416.9332,416.4867,416.7488,5033.0
2023-09-14 12:40:00,429.44,429.75,429.41,429.62,1758.0,416.875,417.1759,416.8459,417.0497,1758.0
2023-09-14 12:50:00,429.75,430.09,429.75,429.92,3764.0,417.1759,417.506,417.1759,417.341,3764.0
2023-09-14 13:00:00,430.0,430.4,429.85,430.18,4280.0,417.4186,417.8069,417.273,417.5933,4280.0
2023-09-14 13:10:00,430.4,430.4,429.85,430.23,4142.0,417.8069,417.8069,417.273,417.6419,4142.0
2023-09-14 13:20:00,430.28,430.28,429.83,429.95,1758.0,417.6904,417.6904,417.2536,417.3701,1758.0
2023-09-14 13:30:00,430.1,430.49,429.95,430.19,1737.0,417.5157,417.8943,417.3701,417.6031,1737.0
2023-09-14 13:40:00,430.21,430.45,429.87,429.87,2133.0,417.6225,417.8554,417.2924,417.2924,2133.0
2023-09-14 13:50:00,429.89,430.21,429.76,429.99,3223.0,417.3118,417.6225,417.1856,417.4089,3223.0
2023-09-14 14:00:00,429.96,430.67,429.95,430.58,2476.0,417.3798,418.069,417.3701,417.9816,2476.0
2023-09-14 14:10:00,430.5,430.83,430.44,430.83,5096.0,417.904,418.2243,417.8457,418.2243,5096.0
2023-09-14 14:20:00,430.78,431.06,430.42,430.63,7626.0,418.1758,418.4476,417.8263,418.0302,7626.0
2023-09-14 14:30:00,430.68,431.03,430.56,430.88,4074.0,418.0787,418.4185,417.9622,418.2729,4074.0
2023-09-14 14:40:00,430.75,431.33,430.75,431.23,3195.0,418.1467,418.7097,418.1467,418.6126,3195.0
2023-09-14 14:50:00,431.14,431.26,431.03,431.25,1966.0,418.5253,418.6417,418.4185,418.632,1966.0
2023-09-14 15:00:00,431.23,431.24,430.49,431.02,15326.0,418.6126,418.6223,417.8943,418.4088,15326.0
2023-09-14 15:10:00,430.91,431.32,430.91,431.31,2545.0,418.302,418.7,418.302,418.6903,2545.0
2023-09-14 15:20:00,431.79,431.8,431.57,431.57,2497.0,419.1562,419.1659,418.9427,418.9427,2497.0
2023-09-14 15:30:00,431.8,432.39,431.77,432.01,11335.0,419.1659,419.7387,419.1368,419.3698,11335.0
2023-09-14 15:40:00,432.02,432.23,431.61,432.22,10715.0,419.3795,419.5834,418.9815,419.5737,10715.0
2023-09-14 15:50:00,432.31,432.44,431.97,432.31,38614.0,419.661,419.7872,419.331,419.661,38614.0
2023-09-15 09:30:00,432.46,435.71,431.78,435.71,120302.0,419.8066,422.9615,419.1465,422.9615,120302.0
2023-09-15 09:40:00,435.2,435.74,433.9,434.09,5601.0,422.4665,422.9907,421.2045,421.3889,5601.0
2023-09-15 09:50:00,434.13,434.5,433.35,434.43,4443.0,421.4278,421.7869,420.6706,421.719,4443.0
2023-09-15 10:00:00,434.82,434.98,434.19,434.26,5199.0,422.0976,422.2529,421.486,421.554,5199.0
2023-09-15 10:10:00,434.42,434.56,433.56,434.01,3325.0,421.7093,421.8452,420.8745,421.3113,3325.0
2023-09-15 10:20:00,433.78,433.95,433.26,433.63,2658.0,421.088,421.253,420.5832,420.9424,2658.0
2023-09-15 10:30:00,433.59,434.56,433.49,434.56,4098.0,420.9036,421.8452,420.8065,421.8452,4098.0
2023-09-15 10:40:00,434.49,434.49,433.35,433.35,3803.0,421.7772,421.7772,420.6706,420.6706,3803.0
2023-09-15 10:50:00,433.7,433.85,432.89,432.9,4094.0,421.0104,421.156,420.2241,420.2338,4094.0
2023-09-15 11:00:00,433.13,433.6,432.76,433.6,3331.0,420.457,420.9133,420.0979,420.9133,3331.0
2023-09-15 11:10:00,433.4,433.85,433.29,433.85,5719.0,420.7191,421.156,420.6124,421.156,5719.0
2023-09-15 11:20:00,434.0,434.39,433.45,433.66,6413.0,421.3016,421.6802,420.7677,420.9715,6413.0
2023-09-15 11:30:00,433.64,434.1,432.12,432.12,6873.0,420.9521,421.3987,419.4766,419.4766,6873.0
2023-09-15 11:40:00,432.11,432.72,431.47,432.52,8716.0,419.4669,420.059,418.8456,419.8649,8716.0
2023-09-15 11:50:00,432.48,432.79,431.77,432.32,5724.0,419.8261,420.127,419.1368,419.6707,5724.0
2023-09-15 12:00:00,432.41,432.44,431.58,432.44,6839.0,419.7581,419.7872,418.9524,419.7872,6839.0
2023-09-15 12:10:00,432.4,432.96,432.36,432.96,9300.0,419.7484,420.292,419.7096,420.292,9300.0
2023-09-15 12:20:00,433.0,433.75,433.0,433.1,7841.0,420.3308,421.0589,420.3308,420.4279,7841.0
2023-09-15 12:30:00,433.14,433.68,433.13,433.64,2963.0,420.4667,420.9909,420.457,420.9521,2963.0
2023-09-15 12:40:00,432.81,433.37,432.67,433.14,3297.0,420.1464,420.69,420.0105,420.4667,3297.0
2023-09-15 12:50:00,433.08,433.14,432.6,432.96,2500.0,420.4085,420.4667,419.9425,420.292,2500.0
2023-09-15 13:00:00,432.96,433.3,432.75,433.28,2901.0,420.292,420.6221,420.0882,420.6026,2901.0
2023-09-15 13:10:00,433.14,433.42,432.96,433.21,5245.0,420.4667,420.7385,420.292,420.5347,5245.0
2023-09-15 13:20:00,433.27,433.27,432.84,432.95,3016.0,420.5929,420.5929,420.1755,420.2823,3016.0
2023-09-15 13:30:00,432.82,433.54,432.69,433.54,2562.0,420.1561,420.855,420.0299,420.855,2562.0
2023-09-15 13:40:00,433.52,433.52,433.15,433.31,1927.0,420.8356,420.8356,420.4764,420.6318,1927.0
2023-09-15 13:50:00,433.49,434.29,433.41,433.77,4111.0,420.8065,421.5831,420.7288,421.0783,4111.0
2023-09-15 14:00:00,433.69,433.77,433.27,433.3,3854.0,421.0006,421.0783,420.5929,420.6221,3854.0
2023-09-15 14:10:00,432.96,433.55,432.92,433.55,3898.0,420.292,420.8647,420.2532,420.8647,3898.0
2023-09-15 14:20:00,433.43,433.98,433.42,433.55,7226.0,420.7483,421.2822,420.7385,420.8647,7226.0
2023-09-15 14:30:00,433.62,434.71,433.62,434.5,8336.0,420.9327,421.9908,420.9327,421.7869,8336.0
2023-09-15 14:40:00,434.75,435.35,434.74,435.35,5726.0,422.0296,422.6121,422.0199,422.6121,5726.0
2023-09-15 14:50:00,435.4,435.67,435.09,435.54,5331.0,422.6606,422.9227,422.3597,422.7965,5331.0
2023-09-15 15:00:00,435.64,435.67,434.77,434.86,3779.0,422.8936,422.9227,422.049,422.1364,3779.0
2023-09-15 15:10:00,434.76,435.17,434.7,434.96,21692.0,422.0393,422.4373,421.9811,422.2335,21692.0
2023-09-15 15:20:00,434.95,435.1,434.85,435.06,20792.0,422.2238,422.3694,422.1267,422.3306,20792.0
2023-09-15 15:30:00,435.0,435.2,434.65,434.65,20944.0,422.2723,422.4665,421.9326,421.9326,20944.0
2023-09-15 15:40:00,434.62,434.78,433.85,433.85,11283.0,421.9034,422.0588,421.156,421.156,11283.0
2023-09-15 15:50:00,433.81,434.23,433.37,433.51,38268.0,421.1171,421.5248,420.69,420.8259,38268.0
2023-09-18 09:30:00,435.87,436.12,435.23,435.89,10984.0,423.1169,423.3595,422.4956,423.1363,10984.0
2023-09-18 09:40:00,436.15,436.51,435.02,435.99,3870.0,423.3887,423.7381,422.2917,423.2334,3870.0
2023-09-18 09:50:00,436.12,437.49,435.91,437.37,16182.0,423.3595,424.6895,423.1557,424.573,16182.0
2023-09-18 10:00:00,437.37,437.8,436.79,437.7,12888.0,424.573,424.9904,424.0099,424.8933,12888.0
2023-09-18 10:10:00,437.86,438.17,437.82,438.15,5722.0,425.0486,425.3496,425.0098,425.3302,5722.0
2023-09-18 10:20:00,438.33,438.46,438.15,438.36,2375.0,425.5049,425.6311,425.3302,425.534,2375.0
2023-09-18 10:30:00,438.46,439.33,438.45,438.79,8685.0,425.6311,426.4756,425.6214,425.9514,8685.0
2023-09-18 10:40:00,438.86,439.89,438.86,439.62,2820.0,426.0194,427.0192,426.0194,426.7571,2820.0
2023-09-18 10:50:00,439.63,440.74,439.49,439.7,11590.0,426.7668,427.8444,426.6309,426.8348,11590.0
2023-09-18 11:00:00,439.71,439.86,439.03,439.13,30061.0,426.8445,426.9901,426.1844,426.2815,30061.0
2023-09-18 11:10:00,439.17,440.42,439.06,440.42,6065.0,426.3203,427.5337,426.2135,427.5337,6065.0
2023-09-18 11:20:00,440.13,440.35,439.5,439.6,2891.0,427.2522,427.4658,426.6407,426.7377,2891.0
2023-09-18 11:30:00,439.5,440.0,439.26,439.92,6087.0,426.6407,427.126,426.4077,427.0484,6087.0
2023-09-18 11:40:00,440.1,440.2,439.73,439.73,8671.0,427.2231,427.3202,426.8639,426.8639,8671.0
2023-09-18 11:50:00,439.96,439.96,439.51,439.91,6451.0,427.0872,427.0872,426.6504,427.0387,6451.0
2023-09-18 12:00:00,439.85,440.1,439.72,440.0,4458.0,426.9804,427.2231,426.8542,427.126,4458.0
2023-09-18 12:10:00,440.1,440.53,439.95,440.14,7148.0,427.2231,427.6405,427.0775,427.2619,7148.0
2023-09-18 12:20:00,440.06,440.53,439.81,440.32,3400.0,427.1843,427.6405,426.9416,427.4367,3400.0
2023-09-18 12:30:00,440.56,440.79,440.17,440.36,4501.0,427.6696,427.8929,427.291,427.4755,4501.0
2023-09-18 12:40:00,440.33,441.49,440.18,441.43,5837.0,427.4464,428.5724,427.3008,428.5142,5837.0
2023-09-18 12:50:00,441.37,441.78,441.07,441.78,3126.0,428.4559,428.8539,428.1647,428.8539,3126.0
2023-09-18 13:00:00,441.75,441.96,441.52,441.81,5550.0,428.8248,429.0287,428.6015,428.8831,5550.0
2023-09-18 13:10:00,441.81,442.6,441.79,442.19,9252.0,428.8831,429.6499,428.8636,429.2519,9252.0
2023-09-18 13:20:00,442.14,442.49,441.56,441.97,3185.0,429.2034,429.5432,428.6404,429.0384,3185.0
2023-09-18 13:30:00,441.92,442.19,441.12,441.13,4477.0,428.9898,429.2519,428.2133,428.223,4477.0
2023-09-18 13:40:00,440.92,440.92,440.26,440.67,3008.0,428.0191,428.0191,427.3784,427.7764,3008.0
2023-09-18 13:50:00,440.61,440.9,440.45,440.77,1811.0,427.7182,427.9997,427.5629,427.8735,1811.0
2023-09-18 14:00:00,440.61,440.77,440.57,440.68,3159.0,427.7182,427.8735,427.6793,427.7861,3159.0
2023-09-18 14:10:00,440.86,440.93,440.43,440.77,2446.0,427.9609,428.0288,427.5434,427.8735,2446.0
2023-09-18 14:20:00,440.71,440.8,440.26,440.61,4389.0,427.8152,427.9026,427.3784,427.7182,4389.0
2023-09-18 14:30:00,440.52,440.8,440.47,440.68,5043.0,427.6308,427.9026,427.5823,427.7861,5043.0
2023-09-18 14:40:00,440.55,440.95,440.54,440.79,5039.0,427.6599,428.0482,427.6502,427.8929,5039.0
2023-09-18 14:50:00,440.79,441.16,440.22,440.5,3985.0,427.8929,428.2521,427.3396,427.6114,3985.0
2023-09-18 15:00:00,440.51,440.52,440.21,440.29,3534.0,427.6211,427.6308,427.3299,427.4075,3534.0
2023-09-18 15:10:00,440.44,441.51,440.44,440.83,18903.0,427.5531,428.5918,427.5531,427.9317,18903.0
2023-09-18 15:20:00,440.7,441.14,440.57,441.14,7393.0,427.8055,428.2327,427.6793,428.2327,7393.0
2023-09-18 15:30:00,441.0,441.47,440.98,441.31,10941.0,428.0968,428.553,428.0773,428.3977,10941.0
2023-09-18 15:40:00,441.41,441.45,440.96,440.97,24171.0,428.4948,428.5336,428.0579,428.0676,24171.0
2023-09-18 15:50:00,440.81,441.45,440.45,440.48,62360.0,427.9123,428.5336,427.5629,427.592,62360.0
2023-09-19 09:30:00,440.26,441.46,440.04,440.24,11155.0,427.3784,428.5433,427.1649,427.359,11155.0
2023-09-19 09:40:00,440.74,441.17,438.54,440.65,20581.0,427.8444,428.2618,425.7087,427.757,20581.0
2023-09-19 09:50:00,440.25,441.66,440.25,440.53,7126.0,427.3687,428.7375,427.3687,427.6405,7126.0
2023-09-19 10:00:00,440.73,440.73,439.15,439.46,7744.0,427.8347,427.8347,426.3009,426.6018,7744.0
2023-09-19 10:10:00,439.46,439.71,438.48,438.78,10502.0,426.6018,426.8445,425.6505,425.9417,10502.0
2023-09-19 10:20:00,438.04,439.12,438.04,439.07,12287.0,425.2234,426.2718,425.2234,426.2232,12287.0
2023-09-19 10:30:00,439.03,439.19,438.87,439.08,7308.0,426.1844,426.3397,426.0291,426.2329,7308.0
2023-09-19 10:40:00,439.09,439.25,438.3,438.43,4781.0,426.2426,426.398,425.4758,425.602,4781.0
2023-09-19 10:50:00,438.38,438.38,437.57,438.04,3792.0,425.5534,425.5534,424.7671,425.2234,3792.0
2023-09-19 11:00:00,437.78,437.82,437.26,437.58,4814.0,424.971,425.0098,424.4662,424.7768,4814.0
2023-09-19 11:10:00,437.25,438.2,437.25,438.06,6403.0,424.4565,425.3787,424.4565,425.2428,6403.0
2023-09-19 11:20:00,437.94,438.06,437.25,437.7,5830.0,425.1263,425.2428,424.4565,424.8933,5830.0
2023-09-19 11:30:00,437.83,438.45,437.77,438.2,3270.0,425.0195,425.6214,424.9613,425.3787,3270.0
2023-09-19 11:40:00,438.36,438.99,438.2,438.44,6715.0,425.534,426.1456,425.3787,425.6117,6715.0
2023-09-19 11:50:00,438.66,438.86,438.34,438.49,3960.0,425.8252,426.0194,425.5146,425.6602,3960.0
2023-09-19 12:00:00,438.56,438.62,438.09,438.31,6159.0,425.7282,425.7864,425.2719,425.4855,6159.0
2023-09-19 12:10:00,438.1,438.5,438.1,438.19,3264.0,425.2816,425.6699,425.2816,425.369,3264.0
2023-09-19 12:20:00,438.2,438.32,438.08,438.22,6041.0,425.3787,425.4952,425.2622,425.3981,6041.0
2023-09-19 12:30:00,438.19,438.29,437.93,437.94,5108.0,425.369,425.4661,425.1166,425.1263,5108.0
2023-09-19 12:40:00,438.05,438.05,437.62,437.62,7880.0,425.2331,425.2331,424.8157,424.8157,7880.0
2023-09-19 12:50:00,437.53,438.03,437.53,437.91,3709.0,424.7283,425.2137,424.7283,425.0972,3709.0
2023-09-19 13:00:00,437.92,438.08,437.88,437.88,7557.0,425.1069,425.2622,425.0681,425.0681,7557.0
2023-09-19 13:10:00,437.78,438.68,437.78,438.43,11772.0,424.971,425.8446,424.971,425.602,11772.0
2023-09-19 13:20:00,438.41,438.64,438.2,438.38,2540.0,425.5825,425.8058,425.3787,425.5534,2540.0
2023-09-19 13:30:00,438.46,438.46,437.73,437.75,4650.0,425.6311,425.6311,424.9224,424.9419,4650.0
2023-09-19 13:40:00,437.78,438.06,437.76,437.98,2588.0,424.971,425.2428,424.9516,425.1651,2588.0
2023-09-19 13:50:00,437.86,437.96,436.56,436.69,5985.0,425.0486,425.1457,423.7867,423.9129,5985.0
2023-09-19 14:00:00,436.65,436.96,436.37,436.76,4918.0,423.874,424.175,423.6022,423.9808,4918.0
2023-09-19 14:10:00,436.65,436.78,435.91,436.37,5897.0,423.874,424.0002,423.1557,423.6022,5897.0
2023-09-19 14:20:00,436.24,436.54,436.0,436.52,6359.0,423.476,423.7673,423.2431,423.7478,6359.0
2023-09-19 14:30:00,436.56,437.03,436.36,437.02,6542.0,423.7867,424.2429,423.5925,424.2332,6542.0
2023-09-19 14:40:00,437.02,437.51,436.74,437.27,5580.0,424.2332,424.7089,423.9614,424.4759,5580.0
2023-09-19 14:50:00,437.27,437.5,436.84,437.42,2528.0,424.4759,424.6992,424.0585,424.6215,2528.0
2023-09-19 15:00:00,437.25,437.32,437.07,437.27,2171.0,424.4565,424.5244,424.2818,424.4759,2171.0
2023-09-19 15:10:00,437.46,437.47,436.77,436.9,7066.0,424.6603,424.67,423.9905,424.1167,7066.0
2023-09-19 15:20:00,436.91,437.18,436.73,437.06,6700.0,424.1264,424.3885,423.9517,424.272,6700.0
2023-09-19 15:30:00,437.06,437.06,436.68,436.84,5957.0,424.272,424.272,423.9032,424.0585,5957.0
2023-09-19 15:40:00,436.85,436.85,435.84,435.93,16840.0,424.0682,424.0682,423.0877,423.1751,16840.0
2023-09-19 15:50:00,435.81,436.43,435.55,436.01,68195.0,423.0586,423.6605,422.8062,423.2528,68195.0
2023-09-20 09:30:00,437.43,438.87,436.36,437.5,7282.0,424.6312,426.0291,423.5925,424.6992,7282.0
2023-09-20 09:40:00,437.01,437.69,435.71,437.46,6675.0,424.2235,424.8836,422.9615,424.6603,6675.0
2023-09-20 09:50:00,437.91,437.92,436.22,436.72,1744.0,425.0972,425.1069,423.4566,423.942,1744.0
2023-09-20 10:00:00,436.72,436.75,435.7,435.8,2167.0,423.942,423.9711,422.9518,423.0489,2167.0
2023-09-20 10:10:00,435.97,436.43,435.64,436.43,1373.0,423.2139,423.6605,422.8936,423.6605,1373.0
2023-09-20 10:20:00,436.48,437.3,436.37,437.3,1659.0,423.709,424.505,423.6022,424.505,1659.0
2023-09-20 10:30:00,437.13,437.45,436.67,437.11,1456.0,424.34,424.6506,423.8935,424.3206,1456.0
2023-09-20 10:40:00,437.31,437.37,436.66,436.94,1825.0,424.5147,424.573,423.8837,424.1556,1825.0
2023-09-20 10:50:00,437.08,437.48,437.01,437.48,2530.0,424.2915,424.6798,424.2235,424.6798,2530.0
2023-09-20 11:00:00,437.53,438.64,437.52,438.64,1673.0,424.7283,425.8058,424.7186,425.8058,1673.0
2023-09-20 11:10:00,438.52,438.95,438.52,438.77,1352.0,425.6893,426.1067,425.6893,425.932,1352.0
2023-09-20 11:20:00,438.78,439.34,438.48,439.04,3589.0,425.9417,426.4853,425.6505,426.1941,3589.0
2023-09-20 11:30:00,439.44,439.75,439.38,439.59,1832.0,426.5824,426.8833,426.5242,426.728,1832.0
2023-09-20 11:40:00,439.7,439.7,439.35,439.6,1061.0,426.8348,426.8348,426.495,426.7377,1061.0
2023-09-20 11:50:00,439.36,439.79,438.99,439.79,2539.0,426.5047,426.9222,426.1456,426.9222,2539.0
2023-09-20 12:00:00,439.46,440.1,439.45,439.78,6491.0,426.6018,427.2231,426.5921,426.9125,6491.0
2023-09-20 12:10:00,439.99,440.83,439.98,440.38,6015.0,427.1163,427.9317,427.1066,427.4949,6015.0
2023-09-20 12:20:00,440.43,440.7,440.08,440.57,863.0,427.5434,427.8055,427.2037,427.6793,863.0
2023-09-20 12:30:00,440.64,440.78,440.43,440.56,1539.0,427.7473,427.8832,427.5434,427.6696,1539.0
2023-09-20 12:40:00,440.55,440.55,440.13,440.45,1848.0,427.6599,427.6599,427.2522,427.5629,1848.0
2023-09-20 12:50:00,440.52,441.32,440.52,440.91,2493.0,427.6308,428.4074,427.6308,428.0094,2493.0
2023-09-20 13:00:00,440.99,441.53,440.86,441.53,3595.0,428.0871,428.6113,427.9609,428.6113,3595.0
2023-09-20 13:10:00,441.3,441.66,441.23,441.66,4197.0,428.388,428.7375,428.32,428.7375,4197.0
2023-09-20 13:20:00,441.55,441.84,441.53,441.78,3970.0,428.6307,428.9122,428.6113,428.8539,3970.0
2023-09-20 13:30:00,441.63,441.76,440.87,441.04,3488.0,428.7083,428.8345,427.9706,428.1356,3488.0
2023-09-20 13:40:00,440.84,441.36,440.62,441.19,4532.0,427.9414,428.4462,427.7279,428.2812,4532.0
2023-09-20 13:50:00,441.36,442.57,441.36,442.13,5405.0,428.4462,429.6208,428.4462,429.1937,5405.0
2023-09-20 14:00:00,441.84,442.45,441.17,441.67,7684.0,428.9122,429.5043,428.2618,428.7472,7684.0
2023-09-20 14:10:00,441.71,442.72,441.71,442.39,2016.0,428.786,429.7664,428.786,429.4461,2016.0
2023-09-20 14:20:00,442.19,442.66,441.5,442.53,4130.0,429.2519,429.7082,428.5821,429.582,4130.0
2023-09-20 14:30:00,442.5,443.86,442.0,442.41,6004.0,429.5529,430.8731,429.0675,429.4655,6004.0
2023-09-20 14:40:00,442.68,442.74,442.24,442.26,2844.0,429.7276,429.7859,429.3005,429.3199,2844.0
2023-09-20 14:50:00,442.24,442.44,441.85,441.89,5696.0,429.3005,429.4946,428.9219,428.9607,5696.0
2023-09-20 15:00:00,441.74,442.35,441.64,442.26,5049.0,428.8151,429.4073,428.718,429.3199,5049.0
2023-09-20 15:10:00,442.48,442.68,441.97,442.05,3892.0,429.5335,429.7276,429.0384,429.116,3892.0
2023-09-20 15:20:00,442.14,442.95,442.03,442.88,9240.0,429.2034,429.9897,429.0966,429.9218,9240.0
2023-09-20 15:30:00,442.7,442.84,440.48,440.49,25679.0,429.747,429.8829,427.592,427.6017,25679.0
2023-09-20 15:40:00,440.23,441.19,440.08,440.43,6437.0,427.3493,428.2812,427.2037,427.5434,6437.0
2023-09-20 15:50:00,440.33,440.99,439.77,440.17,26961.0,427.4464,428.0871,426.9028,427.291,26961.0
2023-09-21 09:30:00,439.7,439.92,438.04,438.38,12682.0,426.8348,427.0484,425.2234,425.5534,12682.0
2023-09-21 09:40:00,438.19,438.68,437.49,438.68,9163.0,425.369,425.8446,424.6895,425.8446,9163.0
2023-09-21 09:50:00,438.8,439.57,438.44,439.34,9443.0,425.9611,426.7086,425.6117,426.4853,9443.0
2023-09-21 10:00:00,439.34,439.55,438.39,438.84,9963.0,426.4853,426.6892,425.5631,426.0,9963.0
2023-09-21 10:10:00,439.19,439.81,438.66,438.96,5652.0,426.3397,426.9416,425.8252,426.1165,5652.0
2023-09-21 10:20:00,438.96,439.21,438.61,438.93,6627.0,426.1165,426.3591,425.7767,426.0873,6627.0
2023-09-21 10:30:00,438.75,439.19,438.48,438.81,8068.0,425.9126,426.3397,425.6505,425.9708,8068.0
2023-09-21 10:40:00,438.35,438.63,437.9,438.61,6341.0,425.5243,425.7961,425.0875,425.7767,6341.0
2023-09-21 10:50:00,438.47,438.5,438.14,438.14,5770.0,425.6408,425.6699,425.3204,425.3204,5770.0
2023-09-21 11:00:00,438.11,438.75,438.07,438.27,5863.0,425.2913,425.9126,425.2525,425.4466,5863.0
2023-09-21 11:10:00,438.24,440.0,438.23,439.77,7502.0,425.4175,427.126,425.4078,426.9028,7502.0
2023-09-21 11:20:00,439.56,439.73,439.08,439.73,3082.0,426.6989,426.8639,426.2329,426.8639,3082.0
2023-09-21 11:30:00,439.64,440.21,439.63,439.9,4955.0,426.7766,427.3299,426.7668,427.0289,4955.0
2023-09-21 11:40:00,439.61,440.36,439.44,440.36,4685.0,426.7474,427.4755,426.5824,427.4755,4685.0
2023-09-21 11:50:00,440.34,440.73,439.83,440.73,5947.0,427.4561,427.8347,426.961,427.8347,5947.0
2023-09-21 12:00:00,440.7,441.07,440.34,440.97,19162.0,427.8055,428.1647,427.4561,428.0676,19162.0
2023-09-21 12:10:00,440.83,440.89,439.87,439.99,11345.0,427.9317,427.99,426.9998,427.1163,11345.0
2023-09-21 12:20:00,440.0,440.58,440.0,440.37,6134.0,427.126,427.6891,427.126,427.4852,6134.0
2023-09-21 12:30:00,440.37,441.03,439.97,440.6,36337.0,427.4852,428.1259,427.0969,427.7085,36337.0
2023-09-21 12:40:00,440.44,440.64,439.35,439.62,7967.0,427.5531,427.7473,426.495,426.7571,7967.0
2023-09-21 12:50:00,439.74,439.76,438.58,439.08,4185.0,426.8736,426.893,425.7476,426.2329,4185.0
2023-09-21 13:00:00,439.06,439.14,438.15,438.15,8711.0,426.2135,426.2912,425.3302,425.3302,8711.0
2023-09-21 13:10:00,438.17,439.43,437.99,439.08,5028.0,425.3496,426.5727,425.1748,426.2329,5028.0
2023-09-21 13:20:00,439.08,439.27,438.43,438.5,4398.0,426.2329,426.4174,425.602,425.6699,4398.0
2023-09-21 13:30:00,438.53,439.0,438.52,438.54,3179.0,425.699,426.1553,425.6893,425.7087,3179.0
2023-09-21 13:40:00,438.62,438.72,438.32,438.5,5163.0,425.7864,425.8835,425.4952,425.6699,5163.0
2023-09-21 13:50:00,438.4,438.66,437.57,437.66,5187.0,425.5728,425.8252,424.7671,424.8545,5187.0
2023-09-21 14:00:00,437.51,437.71,437.27,437.52,4991.0,424.7089,424.903,424.4759,424.7186,4991.0
2023-09-21 14:10:00,437.53,437.53,437.0,437.0,2414.0,424.7283,424.7283,424.2138,424.2138,2414.0
2023-09-21 14:20:00,437.08,437.71,437.08,437.38,6053.0,424.2915,424.903,424.2915,424.5827,6053.0
2023-09-21 14:30:00,437.4,437.66,437.19,437.57,6950.0,424.6021,424.8545,424.3982,424.7671,6950.0
2023-09-21 14:40:00,437.66,438.05,437.46,437.92,5948.0,424.8545,425.2331,424.6603,425.1069,5948.0
2023-09-21 14:50:00,437.84,437.97,437.39,437.5,7815.0,425.0292,425.1554,424.5924,424.6992,7815.0
2023-09-21 15:00:00,437.42,437.66,437.16,437.66,6108.0,424.6215,424.8545,424.3691,424.8545,6108.0
2023-09-21 15:10:00,437.69,438.06,437.49,437.95,7781.0,424.8836,425.2428,424.6895,425.136,7781.0
2023-09-21 15:20:00,438.41,438.41,437.0,437.09,25889.0,425.5825,425.5825,424.2138,424.3012,25889.0
2023-09-21 15:30:00,437.07,437.35,436.76,437.07,10450.0,424.2818,424.5536,423.9808,424.2818,10450.0
2023-09-21 15:40:00,437.12,437.6,436.78,437.41,21522.0,424.3303,424.7962,424.0002,424.6118,21522.0
2023-09-21 15:50:00,437.14,437.96,436.92,437.1,54965.0,424.3497,425.1457,424.1361,424.3109,54965.0
2023-09-22 09:30:00,434.52,436.04,434.21,435.69,15423.0,421.8064,423.2819,421.5054,422.9421,15423.0
2023-09-22 09:40:00,435.48,435.83,434.25,434.46,8108.0,422.7383,423.078,421.5443,421.7481,8108.0
2023-09-22 09:50:00,434.44,435.09,433.51,434.72,4536.0,421.7287,422.3597,420.8259,422.0005,4536.0
2023-09-22 10:00:00,434.71,435.81,434.7,435.17,7058.0,421.9908,423.0586,421.9811,422.4373,7058.0
2023-09-22 10:10:00,435.18,435.23,433.37,433.45,6502.0,422.4471,422.4956,420.69,420.7677,6502.0
2023-09-22 10:20:00,433.58,433.79,432.53,432.59,12335.0,420.8939,421.0977,419.8746,419.9328,12335.0
2023-09-22 10:30:00,432.86,433.02,430.41,430.42,5484.0,420.1949,420.3503,417.8166,417.8263,5484.0
2023-09-22 10:40:00,430.48,431.34,429.77,431.02,8798.0,417.8846,418.7194,417.1953,418.4088,8798.0
2023-09-22 10:50:00,431.26,432.29,431.26,431.65,16841.0,418.6417,419.6416,418.6417,419.0203,16841.0
2023-09-22 11:00:00,431.78,432.24,431.09,431.89,13570.0,419.1465,419.5931,418.4767,419.2533,13570.0
2023-09-22 11:10:00,431.69,431.73,430.3,430.31,2709.0,419.0592,419.098,417.7098,417.7195,2709.0
2023-09-22 11:20:00,430.07,430.92,430.0,430.68,17222.0,417.4866,418.3117,417.4186,418.0787,17222.0
2023-09-22 11:30:00,430.5,430.5,428.2,428.25,7911.0,417.904,417.904,415.6713,415.7198,7911.0
2023-09-22 11:40:00,428.36,428.67,427.83,428.18,8049.0,415.8266,416.1275,415.3121,415.6519,8049.0
2023-09-22 11:50:00,428.15,428.37,427.55,427.55,5507.0,415.6227,415.8363,415.0403,415.0403,5507.0
2023-09-22 12:00:00,427.53,427.72,427.22,427.32,8610.0,415.0209,415.2053,414.72,414.817,8610.0
2023-09-22 12:10:00,427.33,427.33,426.19,426.46,5704.0,414.8267,414.8267,413.7201,413.9822,5704.0
2023-09-22 12:20:00,426.28,427.64,426.26,426.98,11828.0,413.8075,415.1277,413.788,414.487,11828.0
2023-09-22 12:30:00,427.06,427.07,426.23,426.37,4129.0,414.5646,414.5743,413.7589,413.8948,4129.0
2023-09-22 12:40:00,426.43,427.55,426.43,426.56,7737.0,413.9531,415.0403,413.9531,414.0793,7737.0
2023-09-22 12:50:00,426.49,427.18,426.49,426.84,6802.0,414.0113,414.6811,414.0113,414.3511,6802.0
2023-09-22 13:00:00,426.83,427.69,426.83,427.37,6248.0,414.3414,415.1762,414.3414,414.8656,6248.0
2023-09-22 13:10:00,427.2,427.2,426.64,426.9,1773.0,414.7005,414.7005,414.1569,414.4093,1773.0
2023-09-22 13:20:00,426.76,427.38,426.42,427.24,10105.0,414.2734,414.8753,413.9434,414.7394,10105.0
2023-09-22 13:30:00,427.43,427.88,426.97,427.71,3503.0,414.9238,415.3606,414.4773,415.1956,3503.0
2023-09-22 13:40:00,427.59,428.03,426.81,427.15,3621.0,415.0791,415.5063,414.3219,414.652,3621.0
2023-09-22 13:50:00,427.17,427.73,426.78,426.96,6180.0,414.6714,415.215,414.2928,414.4676,6180.0
2023-09-22 14:00:00,427.11,427.7,427.1,427.47,8074.0,414.6132,415.1859,414.6035,414.9626,8074.0
2023-09-22 14:10:00,427.38,427.51,427.15,427.15,4711.0,414.8753,415.0015,414.652,414.652,4711.0
2023-09-22 14:20:00,426.95,427.29,426.81,427.0,11250.0,414.4579,414.7879,414.3219,414.5064,11250.0
2023-09-22 14:30:00,426.87,427.07,426.38,426.77,9981.0,414.3802,414.5743,413.9045,414.2831,9981.0
2023-09-22 14:40:00,426.52,426.52,425.86,425.93,5162.0,414.0404,414.0404,413.3997,413.4677,5162.0
2023-09-22 14:50:00,425.94,425.98,425.53,425.9,7768.0,413.4774,413.5162,413.0794,413.4386,7768.0
2023-09-22 15:00:00,426.04,426.59,426.04,426.4,7247.0,413.5745,414.1084,413.5745,413.9239,7247.0
2023-09-22 15:10:00,426.46,426.54,425.85,425.96,8638.0,413.9822,414.0598,413.39,413.4968,8638.0
2023-09-22 15:20:00,425.92,426.09,425.77,426.0,15723.0,413.458,413.623,413.3124,413.5356,15723.0
2023-09-22 15:30:00,425.98,426.01,425.09,425.09,10743.0,413.5162,413.5454,412.6523,412.6523,10743.0
2023-09-22 15:40:00,425.09,425.62,424.95,425.06,21835.0,412.6523,413.1668,412.5164,412.6232,21835.0
2023-09-22 15:50:00,424.89,425.81,424.4,424.87,60851.0,412.4581,413.3512,411.9825,412.4387,60851.0
2023-09-25 09:30:00,423.32,424.23,422.07,423.44,14427.0,410.9341,411.8174,409.7206,411.0506,14427.0
2023-09-25 09:40:00,423.91,423.91,422.19,422.19,4738.0,411.5068,411.5068,409.8371,409.8371,4738.0
2023-09-25 09:50:00,422.27,422.28,421.14,421.66,8064.0,409.9148,409.9245,408.8178,409.3226,8064.0
2023-09-25 10:00:00,421.51,421.52,420.49,420.49,4890.0,409.177,409.1867,408.1869,408.1869,4890.0
2023-09-25 10:10:00,420.12,421.25,420.12,420.93,3442.0,407.8277,408.9246,407.8277,408.614,3442.0
2023-09-25 10:20:00,420.91,423.47,420.91,423.31,18355.0,408.5946,411.0797,408.5946,410.9244,18355.0
2023-09-25 10:30:00,423.23,424.41,423.23,424.24,12070.0,410.8467,411.9922,410.8467,411.8271,12070.0
2023-09-25 10:40:00,424.22,424.84,423.97,424.7,9565.0,411.8077,412.4096,411.565,412.2737,9565.0
2023-09-25 10:50:00,424.84,425.85,424.79,425.84,12132.0,412.4096,413.39,412.3611,413.3803,12132.0
2023-09-25 11:00:00,425.66,425.91,424.94,425.42,7151.0,413.2056,413.4483,412.5067,412.9726,7151.0
2023-09-25 11:10:00,425.37,425.82,424.73,425.65,3487.0,412.9241,413.3609,412.3028,413.1959,3487.0
2023-09-25 11:20:00,425.82,426.2,425.52,425.72,15028.0,413.3609,413.7298,413.0697,413.2638,15028.0
2023-09-25 11:30:00,426.02,426.25,425.34,425.35,4059.0,413.5551,413.7783,412.895,412.9047,4059.0
2023-09-25 11:40:00,425.19,425.88,425.19,425.5,2192.0,412.7493,413.4192,412.7493,413.0503,2192.0
2023-09-25 11:50:00,425.58,426.27,425.47,426.21,13854.0,413.1279,413.7977,413.0212,413.7395,13854.0
2023-09-25 12:00:00,426.13,426.54,426.13,426.31,3419.0,413.6618,414.0598,413.6618,413.8366,3419.0
2023-09-25 12:10:00,426.31,426.47,425.98,426.42,3256.0,413.8366,413.9919,413.5162,413.9434,3256.0
2023-09-25 12:20:00,426.45,427.0,426.41,426.84,7464.0,413.9725,414.5064,413.9337,414.3511,7464.0
2023-09-25 12:30:00,426.98,427.56,426.83,427.56,7493.0,414.487,415.05,414.3414,415.05,7493.0
2023-09-25 12:40:00,427.43,428.06,427.17,427.86,9348.0,414.9238,415.5354,414.6714,415.3412,9348.0
2023-09-25 12:50:00,427.84,427.84,427.35,427.76,9049.0,415.3218,415.3218,414.8461,415.2442,9049.0
2023-09-25 13:00:00,427.85,428.54,427.76,428.44,6470.0,415.3315,416.0013,415.2442,415.9043,6470.0
2023-09-25 13:10:00,428.2,428.78,427.94,428.56,18395.0,415.6713,416.2343,415.4189,416.0207,18395.0
2023-09-25 13:20:00,428.64,428.97,427.4,427.52,13480.0,416.0984,416.4188,414.8947,415.0112,13480.0
2023-09-25 13:30:00,427.22,427.46,426.78,426.83,6792.0,414.72,414.9529,414.2928,414.3414,6792.0
2023-09-25 13:40:00,426.7,426.78,426.26,426.42,5241.0,414.2152,414.2928,413.788,413.9434,5241.0
2023-09-25 13:50:00,426.56,427.58,426.56,427.27,3647.0,414.0793,415.0694,414.0793,414.7685,3647.0
2023-09-25 14:00:00,427.02,427.91,426.82,427.6,5505.0,414.5258,415.3898,414.3317,415.0888,5505.0
2023-09-25 14:10:00,427.67,427.82,427.27,427.28,2728.0,415.1568,415.3024,414.7685,414.7782,2728.0
2023-09-25 14:20:00,427.31,427.37,426.89,427.35,8900.0,414.8073,414.8656,414.3996,414.8461,8900.0
2023-09-25 14:30:00,427.29,427.53,426.76,426.76,7912.0,414.7879,415.0209,414.2734,414.2734,7912.0
2023-09-25 14:40:00,427.07,427.53,426.84,426.93,3885.0,414.5743,415.0209,414.3511,414.4384,3885.0
2023-09-25 14:50:00,426.72,426.85,426.26,426.26,4306.0,414.2346,414.3608,413.788,413.788,4306.0
2023-09-25 15:00:00,426.19,426.35,425.61,425.73,5086.0,413.7201,413.8754,413.1571,413.2735,5086.0
2023-09-25 15:10:00,425.73,426.63,425.72,426.63,5595.0,413.2735,414.1472,413.2638,414.1472,5595.0
2023-09-25 15:20:00,426.78,427.04,426.4,426.51,5075.0,414.2928,414.5452,413.9239,414.0307,5075.0
2023-09-25 15:30:00,426.6,426.75,426.26,426.29,6812.0,414.1181,414.2637,413.788,413.8172,6812.0
2023-09-25 15:40:00,426.29,426.49,426.06,426.31,10098.0,413.8172,414.0113,413.5939,413.8366,10098.0
2023-09-25 15:50:00,426.2,426.38,425.41,425.66,44239.0,413.7298,413.9045,412.9629,413.2056,44239.0
2023-09-26 09:30:00,423.98,424.54,423.81,423.99,8676.0,411.5748,412.1184,411.4097,411.5845,8676.0
2023-09-26 09:40:00,423.37,423.91,422.78,422.79,1200.0,410.9826,411.5068,410.4099,410.4196,1200.0
2023-09-26 09:50:00,422.59,422.96,421.8,422.37,10644.0,410.2254,410.5846,409.4585,410.0119,10644.0
2023-09-26 10:00:00,422.4,423.71,422.4,423.26,2067.0,410.041,411.3127,410.041,410.8758,2067.0
2023-09-26 10:10:00,423.17,423.52,422.55,422.93,2648.0,410.7885,411.1282,410.1866,410.5555,2648.0
2023-09-26 10:20:00,422.84,424.23,422.83,423.9,9177.0,410.4681,411.8174,410.4584,411.4971,9177.0
2023-09-26 10:30:00,423.73,424.05,423.08,423.39,2123.0,411.3321,411.6427,410.7011,411.002,2123.0
2023-09-26 10:40:00,423.38,424.19,423.28,423.41,2430.0,410.9923,411.7786,410.8952,411.0214,2430.0
2023-09-26 10:50:00,423.43,423.63,422.52,423.25,5665.0,411.0408,411.235,410.1575,410.8661,5665.0
2023-09-26 11:00:00,423.34,423.34,422.53,422.53,550.0,410.9535,410.9535,410.1672,410.1672,550.0
2023-09-26 11:10:00,422.46,422.82,422.32,422.66,1297.0,410.0992,410.4487,409.9633,410.2934,1297.0
2023-09-26 11:20:00,422.75,422.87,421.85,421.89,3275.0,410.3807,410.4972,409.5071,409.5459,3275.0
2023-09-26 11:30:00,421.91,422.3,421.67,422.2,1850.0,409.5653,409.9439,409.3323,409.8468,1850.0
2023-09-26 11:40:00,421.94,422.08,421.62,422.02,3830.0,409.5944,409.7303,409.2838,409.6721,3830.0
2023-09-26 11:50:00,421.81,422.29,421.8,422.18,3014.0,409.4682,409.9342,409.4585,409.8274,3014.0
2023-09-26 12:00:00,422.25,422.3,421.83,422.2,4502.0,409.8954,409.9439,409.4877,409.8468,4502.0
2023-09-26 12:10:00,422.09,422.27,421.85,422.25,2755.0,409.7401,409.9148,409.5071,409.8954,2755.0
2023-09-26 12:20:00,422.07,422.29,421.96,422.29,3526.0,409.7206,409.9342,409.6139,409.9342,3526.0
2023-09-26 12:30:00,422.15,423.64,422.0,423.63,11660.0,409.7983,411.2447,409.6527,411.235,11660.0
2023-09-26 12:40:00,423.58,423.98,423.29,423.81,1800.0,411.1865,411.5748,410.9049,411.4097,1800.0
2023-09-26 12:50:00,423.99,424.47,423.98,424.37,2793.0,411.5845,412.0504,411.5748,411.9533,2793.0
2023-09-26 13:00:00,424.48,425.22,424.24,425.22,9384.0,412.0601,412.7785,411.8271,412.7785,9384.0
2023-09-26 13:10:00,425.3,425.99,425.08,425.91,3678.0,412.8561,413.5259,412.6426,413.4483,3678.0
2023-09-26 13:20:00,425.92,426.34,425.78,426.34,6488.0,413.458,413.8657,413.3221,413.8657,6488.0
2023-09-26 13:30:00,426.35,426.62,426.17,426.48,5030.0,413.8754,414.1375,413.7007,414.0016,5030.0
2023-09-26 13:40:00,426.52,426.8,426.51,426.68,5567.0,414.0404,414.3122,414.0307,414.1958,5567.0
2023-09-26 13:50:00,426.56,426.64,426.09,426.55,4787.0,414.0793,414.1569,413.623,414.0696,4787.0
2023-09-26 14:00:00,426.58,426.89,425.63,425.63,2833.0,414.0987,414.3996,413.1765,413.1765,2833.0
2023-09-26 14:10:00,425.54,425.92,425.29,425.61,2087.0,413.0891,413.458,412.8464,413.1571,2087.0
2023-09-26 14:20:00,425.5,425.83,425.1,425.83,6795.0,413.0503,413.3706,412.662,413.3706,6795.0
2023-09-26 14:30:00,425.69,425.69,425.02,425.02,2074.0,413.2347,413.2347,412.5843,412.5843,2074.0
2023-09-26 14:40:00,424.93,425.24,424.82,424.93,3915.0,412.497,412.7979,412.3902,412.497,3915.0
2023-09-26 14:50:00,425.11,425.26,425.01,425.22,3205.0,412.6717,412.8173,412.5746,412.7785,3205.0
2023-09-26 15:00:00,425.2,425.61,425.1,425.49,7093.0,412.7591,413.1571,412.662,413.0406,7093.0
2023-09-26 15:10:00,425.47,425.65,425.18,425.24,5380.0,413.0212,413.1959,412.7396,412.7979,5380.0
2023-09-26 15:20:00,425.37,425.37,424.74,425.16,3886.0,412.9241,412.9241,412.3125,412.7202,3886.0
2023-09-26 15:30:00,425.23,425.55,425.12,425.55,13490.0,412.7882,413.0988,412.6814,413.0988,13490.0
2023-09-26 15:40:00,425.62,426.23,425.5,425.5,10808.0,413.1668,413.7589,413.0503,413.0503,10808.0
2023-09-26 15:50:00,425.51,426.9,425.27,426.4,83814.0,413.06,414.4093,412.827,413.9239,83814.0
2023-09-27 09:30:00,427.31,430.0,427.04,429.51,9438.0,414.8073,417.4186,414.5452,416.943,9438.0
2023-09-27 09:40:00,429.59,430.39,429.04,429.64,7603.0,417.0206,417.7972,416.4867,417.0691,7603.0
2023-09-27 09:50:00,429.7,430.76,428.96,430.33,6995.0,417.1274,418.1564,416.409,417.739,6995.0
2023-09-27 10:00:00,430.17,431.95,429.59,431.75,17394.0,417.5836,419.3116,417.0206,419.1174,17394.0
2023-09-27 10:10:00,431.78,432.27,431.37,432.27,11077.0,419.1465,419.6222,418.7485,419.6222,11077.0
2023-09-27 10:20:00,432.22,433.98,432.11,433.88,26922.0,419.5737,421.2822,419.4669,421.1851,26922.0
2023-09-27 10:30:00,433.81,434.07,432.62,433.4,11946.0,421.1171,421.3695,419.962,420.7191,11946.0
2023-09-27 10:40:00,433.57,433.7,433.04,433.59,6510.0,420.8842,421.0104,420.3697,420.9036,6510.0
2023-09-27 10:50:00,433.59,433.62,432.93,433.48,5881.0,420.9036,420.9327,420.2629,420.7968,5881.0
2023-09-27 11:00:00,433.47,434.88,433.46,434.56,10931.0,420.7871,422.1558,420.7774,421.8452,10931.0
2023-09-27 11:10:00,434.62,435.0,434.11,434.78,10328.0,421.9034,422.2723,421.4084,422.0588,10328.0
2023-09-27 11:20:00,434.57,435.1,434.28,435.1,7203.0,421.8549,422.3694,421.5734,422.3694,7203.0
2023-09-27 11:30:00,434.97,435.74,434.96,435.09,10167.0,422.2432,422.9907,422.2335,422.3597,10167.0
2023-09-27 11:40:00,434.94,435.42,434.22,434.75,8859.0,422.2141,422.68,421.5151,422.0296,8859.0
2023-09-27 11:50:00,434.52,434.52,433.8,434.31,5302.0,421.8064,421.8064,421.1074,421.6025,5302.0
2023-09-27 12:00:00,434.42,434.64,433.18,433.19,9248.0,421.7093,421.9229,420.5056,420.5153,9248.0
2023-09-27 12:10:00,433.35,433.69,433.12,433.4,9287.0,420.6706,421.0006,420.4473,420.7191,9287.0
2023-09-27 12:20:00,433.34,433.73,433.34,433.67,4185.0,420.6609,421.0395,420.6609,420.9812,4185.0
2023-09-27 12:30:00,433.69,433.95,433.34,433.5,6106.0,421.0006,421.253,420.6609,420.8162,6106.0
2023-09-27 12:40:00,433.46,434.12,433.33,433.41,7345.0,420.7774,421.4181,420.6512,420.7288,7345.0
2023-09-27 12:50:00,433.24,433.38,432.6,432.6,4302.0,420.5638,420.6997,419.9425,419.9425,4302.0
2023-09-27 13:00:00,432.44,433.38,432.28,433.13,6563.0,419.7872,420.6997,419.6319,420.457,6563.0
2023-09-27 13:10:00,433.21,433.21,432.46,432.58,3956.0,420.5347,420.5347,419.8066,419.9231,3956.0
2023-09-27 13:20:00,432.69,432.69,431.48,431.61,7969.0,420.0299,420.0299,418.8553,418.9815,7969.0
2023-09-27 13:30:00,431.62,431.88,431.45,431.81,5294.0,418.9912,419.2436,418.8262,419.1757,5294.0
2023-09-27 13:40:00,431.8,432.24,431.78,432.2,3300.0,419.1659,419.5931,419.1465,419.5542,3300.0
2023-09-27 13:50:00,432.31,433.31,432.17,433.31,10328.0,419.661,420.6318,419.5251,420.6318,10328.0
2023-09-27 14:00:00,433.25,433.32,432.33,432.34,3838.0,420.5735,420.6415,419.6804,419.6901,3838.0
2023-09-27 14:10:00,432.33,433.38,432.29,433.34,9578.0,419.6804,420.6997,419.6416,420.6609,9578.0
2023-09-27 14:20:00,433.3,434.4,433.25,434.4,8941.0,420.6221,421.6899,420.5735,421.6899,8941.0
2023-09-27 14:30:00,434.4,435.04,434.24,434.79,9584.0,421.6899,422.3111,421.5346,422.0685,9584.0
2023-09-27 14:40:00,434.71,435.97,434.66,435.61,11272.0,421.9908,423.2139,421.9423,422.8645,11272.0
2023-09-27 14:50:00,435.48,436.54,435.45,436.54,10950.0,422.7383,423.7673,422.7092,423.7673,10950.0
2023-09-27 15:00:00,436.47,436.88,436.11,436.71,22098.0,423.6993,424.0973,423.3498,423.9323,22098.0
2023-09-27 15:10:00,436.7,437.22,436.52,436.89,16137.0,423.9226,424.4274,423.7478,424.107,16137.0
2023-09-27 15:20:00,436.99,437.9,436.91,437.51,14773.0,424.2041,425.0875,424.1264,424.7089,14773.0
2023-09-27 15:30:00,437.52,437.6,437.14,437.52,23611.0,424.7186,424.7962,424.3497,424.7186,23611.0
2023-09-27 15:40:00,437.39,437.79,436.99,437.16,53386.0,424.5924,424.9807,424.2041,424.3691,53386.0
2023-09-27 15:50:00,437.24,438.04,436.87,437.25,94445.0,424.4468,425.2234,424.0876,424.4565,94445.0
2023-09-28 09:30:00,441.39,443.12,441.03,442.21,19793.0,428.4754,430.1547,428.1259,429.2714,19793.0
2023-09-28 09:40:00,443.07,443.08,441.01,441.38,8077.0,430.1062,430.1159,428.1065,428.4656,8077.0
2023-09-28 09:50:00,441.37,442.85,440.69,442.47,29143.0,428.4559,429.8926,427.7958,429.5238,29143.0
2023-09-28 10:00:00,442.66,443.0,441.94,441.94,6499.0,429.7082,430.0382,429.0093,429.0093,6499.0
2023-09-28 10:10:00,441.86,442.49,441.73,441.73,7604.0,428.9316,429.5432,428.8054,428.8054,7604.0
2023-09-28 10:20:00,441.99,442.7,441.93,442.51,5870.0,429.0578,429.747,428.9996,429.5626,5870.0
2023-09-28 10:30:00,442.51,442.84,441.54,441.93,6841.0,429.5626,429.8829,428.621,428.9996,6841.0
2023-09-28 10:40:00,441.74,441.74,441.04,441.58,8265.0,428.8151,428.8151,428.1356,428.6598,8265.0
2023-09-28 10:50:00,441.49,442.18,441.2,441.74,14928.0,428.5724,429.2422,428.2909,428.8151,14928.0
2023-09-28 11:00:00,441.97,442.91,441.86,442.83,8974.0,429.0384,429.9509,428.9316,429.8732,8974.0
2023-09-28 11:10:00,442.85,443.23,442.5,442.55,8901.0,429.8926,430.2615,429.5529,429.6014,8901.0
2023-09-28 11:20:00,442.5,442.54,441.44,441.65,7282.0,429.5529,429.5917,428.5239,428.7277,7282.0
2023-09-28 11:30:00,441.78,441.98,441.15,441.66,7163.0,428.8539,429.0481,428.2424,428.7375,7163.0
2023-09-28 11:40:00,441.51,442.25,441.51,442.1,4800.0,428.5918,429.3102,428.5918,429.1646,4800.0
2023-09-28 11:50:00,441.79,441.79,440.37,440.39,6043.0,428.8636,428.8636,427.4852,427.5046,6043.0
2023-09-28 12:00:00,440.4,441.32,440.38,441.19,19716.0,427.5143,428.4074,427.4949,428.2812,19716.0
2023-09-28 12:10:00,441.21,441.44,441.05,441.43,11383.0,428.3006,428.5239,428.1453,428.5142,11383.0
2023-09-28 12:20:00,441.49,441.58,441.23,441.49,6800.0,428.5724,428.6598,428.32,428.5724,6800.0
2023-09-28 12:30:00,441.62,441.62,441.13,441.25,6426.0,428.6986,428.6986,428.223,428.3394,6426.0
2023-09-28 12:40:00,441.26,441.33,441.09,441.19,7403.0,428.3492,428.4171,428.1841,428.2812,7403.0
2023-09-28 12:50:00,441.21,441.23,440.26,440.57,10460.0,428.3006,428.32,427.3784,427.6793,10460.0
2023-09-28 13:00:00,440.44,440.44,439.15,439.87,7353.0,427.5531,427.5531,426.3009,426.9998,7353.0
2023-09-28 13:10:00,439.87,440.15,439.79,439.79,8046.0,426.9998,427.2716,426.9222,426.9222,8046.0
2023-09-28 13:20:00,439.72,440.08,439.66,439.67,6005.0,426.8542,427.2037,426.796,426.8057,6005.0
2023-09-28 13:30:00,439.65,439.92,439.55,439.92,9020.0,426.7863,427.0484,426.6892,427.0484,9020.0
2023-09-28 13:40:00,439.9,440.98,439.9,440.98,14575.0,427.0289,428.0773,427.0289,428.0773,14575.0
2023-09-28 13:50:00,440.98,441.13,440.36,440.46,18151.0,428.0773,428.223,427.4755,427.5726,18151.0
2023-09-28 14:00:00,440.4,441.29,440.4,441.27,6529.0,427.5143,428.3783,427.5143,428.3589,6529.0
2023-09-28 14:10:00,441.21,441.95,441.2,441.94,5896.0,428.3006,429.019,428.2909,429.0093,5896.0
2023-09-28 14:20:00,442.02,442.71,442.02,442.24,9711.0,429.0869,429.7567,429.0869,429.3005,9711.0
2023-09-28 14:30:00,442.25,442.49,441.1,441.18,15670.0,429.3102,429.5432,428.1938,428.2715,15670.0
2023-09-28 14:40:00,441.18,441.26,439.97,440.01,38316.0,428.2715,428.3492,427.0969,427.1357,38316.0
2023-09-28 14:50:00,439.97,440.36,439.36,440.3,11825.0,427.0969,427.4755,426.5047,427.4172,11825.0
2023-09-28 15:00:00,440.32,440.32,439.9,440.0,16190.0,427.4367,427.4367,427.0289,427.126,16190.0
2023-09-28 15:10:00,440.12,440.35,439.91,439.98,15217.0,427.2425,427.4658,427.0387,427.1066,15217.0
2023-09-28 15:20:00,440.1,440.54,440.02,440.2,13432.0,427.2231,427.6502,427.1454,427.3202,13432.0
2023-09-28 15:30:00,440.13,440.2,438.61,438.62,22092.0,427.2522,427.3202,425.7767,425.7864,22092.0
2023-09-28 15:40:00,438.64,440.08,438.63,439.5,33992.0,425.8058,427.2037,425.7961,426.6407,33992.0
2023-09-28 15:50:00,439.42,439.94,439.34,439.58,83541.0,426.563,427.0678,426.4853,426.7183,83541.0
2023-09-29 09:30:00,439.9,440.49,438.82,439.79,11676.0,427.0289,427.6017,425.9805,426.9222,11676.0
2023-09-29 09:40:00,439.78,440.15,438.99,439.53,19259.0,426.9125,427.2716,426.1456,426.6698,19259.0
2023-09-29 09:50:00,439.55,440.39,439.35,439.6,8888.0,426.6892,427.5046,426.495,426.7377,8888.0
2023-09-29 10:00:00,439.57,439.57,438.21,438.47,3178.0,426.7086,426.7086,425.3884,425.6408,3178.0
2023-09-29 10:10:00,438.47,438.72,438.15,438.36,1690.0,425.6408,425.8835,425.3302,425.534,1690.0
2023-09-29 10:20:00,438.37,439.58,438.37,439.55,3814.0,425.5437,426.7183,425.5437,426.6892,3814.0
2023-09-29 10:30:00,439.48,439.48,439.12,439.3,922.0,426.6212,426.6212,426.2718,426.4465,922.0
2023-09-29 10:40:00,439.27,439.74,439.27,439.53,1605.0,426.4174,426.8736,426.4174,426.6698,1605.0
2023-09-29 10:50:00,439.56,440.0,439.34,440.0,4587.0,426.6989,427.126,426.4853,427.126,4587.0
2023-09-29 11:00:00,440.0,440.15,439.56,440.05,3113.0,427.126,427.2716,426.6989,427.1746,3113.0
2023-09-29 11:10:00,440.21,440.66,440.17,440.17,3472.0,427.3299,427.7667,427.291,427.291,3472.0
2023-09-29 11:20:00,440.23,441.22,440.23,441.16,3900.0,427.3493,428.3103,427.3493,428.2521,3900.0
2023-09-29 11:30:00,441.1,442.11,440.63,440.97,5968.0,428.1938,429.1743,427.7376,428.0676,5968.0
2023-09-29 11:40:00,440.95,441.38,440.91,441.0,2221.0,428.0482,428.4656,428.0094,428.0968,2221.0
2023-09-29 11:50:00,440.99,441.03,440.48,440.81,6592.0,428.0871,428.1259,427.592,427.9123,6592.0
2023-09-29 12:00:00,440.75,440.75,439.77,440.31,4575.0,427.8541,427.8541,426.9028,427.427,4575.0
2023-09-29 12:10:00,440.24,440.52,440.24,440.41,2170.0,427.359,427.6308,427.359,427.524,2170.0
2023-09-29 12:20:00,440.51,440.84,440.51,440.51,2726.0,427.6211,427.9414,427.6211,427.6211,2726.0
2023-09-29 12:30:00,440.6,440.71,440.37,440.37,2499.0,427.7085,427.8152,427.4852,427.4852,2499.0
2023-09-29 12:40:00,440.19,440.19,439.31,439.31,1925.0,427.3105,427.3105,426.4562,426.4562,1925.0
2023-09-29 12:50:00,439.31,439.45,438.8,439.44,2703.0,426.4562,426.5921,425.9611,426.5824,2703.0
2023-09-29 13:00:00,439.44,439.77,439.35,439.48,10061.0,426.5824,426.9028,426.495,426.6212,10061.0
2023-09-29 13:10:00,439.6,439.66,439.37,439.56,10224.0,426.7377,426.796,426.5145,426.6989,10224.0
2023-09-29 13:20:00,439.67,440.27,439.65,440.23,2800.0,426.8057,427.3881,426.7863,427.3493,2800.0
2023-09-29 13:30:00,440.11,440.71,439.9,439.91,6193.0,427.2328,427.8152,427.0289,427.0387,6193.0
2023-09-29 13:40:00,439.83,439.86,439.56,439.64,6234.0,426.961,426.9901,426.6989,426.7766,6234.0
2023-09-29 13:50:00,439.53,439.77,439.23,439.43,12334.0,426.6698,426.9028,426.3786,426.5727,12334.0
2023-09-29 14:00:00,439.38,439.73,439.01,439.72,13546.0,426.5242,426.8639,426.165,426.8542,13546.0
2023-09-29 14:10:00,439.65,440.23,439.53,440.17,8370.0,426.7863,427.3493,426.6698,427.291,8370.0
2023-09-29 14:20:00,440.06,440.14,439.64,439.67,5000.0,427.1843,427.2619,426.7766,426.8057,5000.0
2023-09-29 14:30:00,439.67,439.86,439.52,439.65,12327.0,426.8057,426.9901,426.6601,426.7863,12327.0
2023-09-29 14:40:00,439.81,440.77,439.7,440.27,8262.0,426.9416,427.8735,426.8348,427.3881,8262.0
2023-09-29 14:50:00,440.15,441.58,440.14,441.25,4601.0,427.2716,428.6598,427.2619,428.3394,4601.0
2023-09-29 15:00:00,441.61,441.67,440.68,441.31,11292.0,428.6889,428.7472,427.7861,428.3977,11292.0
2023-09-29 15:10:00,441.15,442.01,441.08,441.94,4666.0,428.2424,429.0772,428.1744,429.0093,4666.0
2023-09-29 15:20:00,441.99,442.03,441.72,441.9,8849.0,429.0578,429.0966,428.7957,428.9704,8849.0
2023-09-29 15:30:00,441.97,442.0,441.13,441.7,9351.0,429.0384,429.0675,428.223,428.7763,9351.0
2023-09-29 15:40:00,441.71,442.08,440.96,441.9,18003.0,428.786,429.1452,428.0579,428.9704,18003.0
2023-09-29 15:50:00,442.0,442.53,440.08,440.2,89853.0,429.0675,429.582,427.2037,427.3202,89853.0
2023-10-02 09:30:00,440.41,444.8,440.41,443.18,25544.0,427.524,431.7856,427.524,430.213,25544.0
2023-10-02 09:40:00,443.18,443.18,441.69,442.5,5805.0,430.213,430.213,428.7666,429.5529,5805.0
2023-10-02 09:50:00,442.47,443.65,442.28,443.41,16770.0,429.5238,430.6692,429.3393,430.4362,16770.0
2023-10-02 10:00:00,443.28,444.22,442.5,444.22,6151.0,430.3101,431.2225,429.5529,431.2225,6151.0
2023-10-02 10:10:00,444.24,445.25,443.83,445.25,14449.0,431.242,432.2224,430.844,432.2224,14449.0
2023-10-02 10:20:00,445.4,445.75,444.89,445.07,11065.0,432.368,432.7078,431.8729,432.0477,11065.0
2023-10-02 10:30:00,445.07,445.44,443.08,443.08,7292.0,432.0477,432.4069,430.1159,430.1159,7292.0
2023-10-02 10:40:00,443.15,444.57,443.14,443.73,13608.0,430.1839,431.5623,430.1741,430.7469,13608.0
2023-10-02 10:50:00,443.64,444.13,442.7,443.82,7217.0,430.6595,431.1352,429.747,430.8343,7217.0
2023-10-02 11:00:00,443.69,444.03,443.2,443.87,6899.0,430.7081,431.0381,430.2324,430.8828,6899.0
2023-10-02 11:10:00,443.92,444.04,443.21,443.3,10520.0,430.9313,431.0478,430.2421,430.3295,10520.0
2023-10-02 11:20:00,443.51,444.75,443.4,444.71,6531.0,430.5333,431.737,430.4265,431.6982,6531.0
2023-10-02 11:30:00,444.85,444.93,443.88,444.03,8171.0,431.8341,431.9118,430.8925,431.0381,8171.0
2023-10-02 11:40:00,443.85,443.85,441.6,441.6,5438.0,430.8634,430.8634,428.6792,428.6792,5438.0
2023-10-02 11:50:00,441.88,442.5,441.21,442.28,15890.0,428.951,429.5529,428.3006,429.3393,15890.0
2023-10-02 12:00:00,442.51,442.53,441.88,442.0,5804.0,429.5626,429.582,428.951,429.0675,5804.0
2023-10-02 12:10:00,442.14,442.5,442.08,442.25,7272.0,429.2034,429.5529,429.1452,429.3102,7272.0
2023-10-02 12:20:00,442.14,442.77,442.14,442.56,5936.0,429.2034,429.815,429.2034,429.6111,5936.0
2023-10-02 12:30:00,442.45,442.96,442.45,442.84,18861.0,429.5043,429.9994,429.5043,429.8829,18861.0
2023-10-02 12:40:00,443.0,443.0,441.7,441.75,23291.0,430.0382,430.0382,428.7763,428.8248,23291.0
2023-10-02 12:50:00,441.77,441.79,440.93,441.09,7658.0,428.8442,428.8636,428.0288,428.1841,7658.0
2023-10-02 13:00:00,441.26,441.87,441.26,441.5,17172.0,428.3492,428.9413,428.3492,428.5821,17172.0
2023-10-02 13:10:00,441.61,442.24,441.48,441.63,7317.0,428.6889,429.3005,428.5627,428.7083,7317.0
2023-10-02 13:20:00,441.77,442.39,441.63,442.28,7025.0,428.8442,429.4461,428.7083,429.3393,7025.0
2023-10-02 13:30:00,442.18,442.46,442.01,442.27,4059.0,429.2422,429.514,429.0772,429.3296,4059.0
2023-10-02 13:40:00,442.14,442.68,442.04,442.1,4637.0,429.2034,429.7276,429.1063,429.1646,4637.0
2023-10-02 13:50:00,442.27,442.32,442.03,442.24,2150.0,429.3296,429.3781,429.0966,429.3005,2150.0
2023-10-02 14:00:00,442.13,442.75,441.97,442.73,6825.0,429.1937,429.7956,429.0384,429.7761,6825.0
2023-10-02 14:10:00,443.15,443.45,442.97,443.29,6295.0,430.1839,430.4751,430.0091,430.3198,6295.0
2023-10-02 14:20:00,443.27,443.28,442.57,442.68,5614.0,430.3003,430.3101,429.6208,429.7276,5614.0
2023-10-02 14:30:00,442.77,443.28,442.75,442.75,4814.0,429.815,430.3101,429.7956,429.7956,4814.0
2023-10-02 14:40:00,442.73,442.79,442.48,442.79,2525.0,429.7761,429.8344,429.5335,429.8344,2525.0
2023-10-02 14:50:00,442.79,442.9,442.32,442.5,6158.0,429.8344,429.9412,429.3781,429.5529,6158.0
2023-10-02 15:00:00,442.35,442.35,441.41,441.84,8951.0,429.4073,429.4073,428.4948,428.9122,8951.0
2023-10-02 15:10:00,441.86,442.64,441.86,442.25,7682.0,428.9316,429.6888,428.9316,429.3102,7682.0
2023-10-02 15:20:00,442.25,442.83,442.21,442.68,7037.0,429.3102,429.8732,429.2714,429.7276,7037.0
2023-10-02 15:30:00,442.61,442.97,442.41,442.97,8648.0,429.6597,430.0091,429.4655,430.0091,8648.0
2023-10-02 15:40:00,442.91,443.18,442.74,442.87,21742.0,429.9509,430.213,429.7859,429.912,21742.0
2023-10-02 15:50:00,442.77,442.77,442.12,442.34,80328.0,429.815,429.815,429.184,429.3976,80328.0
2023-10-03 09:30:00,442.21,443.57,441.61,442.89,14820.0,429.2714,430.5916,428.6889,429.9315,14820.0
2023-10-03 09:40:00,442.01,443.05,441.96,442.49,12792.0,429.0772,430.0868,429.0287,429.5432,12792.0
2023-10-03 09:50:00,442.32,442.32,440.22,440.45,4037.0,429.3781,429.3781,427.3396,427.5629,4037.0
2023-10-03 10:00:00,440.34,441.6,440.22,440.48,8195.0,427.4561,428.6792,427.3396,427.592,8195.0
2023-10-03 10:10:00,440.52,441.21,439.85,440.6,12041.0,427.6308,428.3006,426.9804,427.7085,12041.0
2023-10-03 10:20:00,440.78,440.78,439.83,440.07,8647.0,427.8832,427.8832,426.961,427.194,8647.0
2023-10-03 10:30:00,439.95,440.37,439.72,439.8,8425.0,427.0775,427.4852,426.8542,426.9319,8425.0
2023-10-03 10:40:00,439.5,439.92,438.72,439.12,6993.0,426.6407,427.0484,425.8835,426.2718,6993.0
2023-10-03 10:50:00,439.1,440.06,438.97,439.48,15028.0,426.2524,427.1843,426.1262,426.6212,15028.0
2023-10-03 11:00:00,439.76,439.76,438.51,439.14,8768.0,426.893,426.893,425.6796,426.2912,8768.0
2023-10-03 11:10:00,439.14,439.14,438.2,438.79,6023.0,426.2912,426.2912,425.3787,425.9514,6023.0
2023-10-03 11:20:00,439.22,439.23,437.3,438.21,14043.0,426.3688,426.3786,424.505,425.3884,14043.0
2023-10-03 11:30:00,438.11,438.24,436.6,436.71,5513.0,425.2913,425.4175,423.8255,423.9323,5513.0
2023-10-03 11:40:00,436.66,436.81,435.74,435.74,9666.0,423.8837,424.0294,422.9907,422.9907,9666.0
2023-10-03 11:50:00,435.8,435.91,434.78,435.49,8735.0,423.0489,423.1557,422.0588,422.748,8735.0
2023-10-03 12:00:00,435.32,436.2,435.3,435.48,9835.0,422.583,423.4372,422.5635,422.7383,9835.0
2023-10-03 12:10:00,435.32,436.17,435.31,435.69,3725.0,422.583,423.4081,422.5732,422.9421,3725.0
2023-10-03 12:20:00,435.81,436.94,435.68,436.72,9635.0,423.0586,424.1556,422.9324,423.942,9635.0
2023-10-03 12:30:00,436.95,437.05,436.16,436.96,8795.0,424.1653,424.2623,423.3984,424.175,8795.0
2023-10-03 12:40:00,437.14,437.66,436.9,437.66,4998.0,424.3497,424.8545,424.1167,424.8545,4998.0
2023-10-03 12:50:00,437.47,438.0,437.31,438.0,12945.0,424.67,425.1845,424.5147,425.1845,12945.0
2023-10-03 13:00:00,438.23,438.46,437.85,438.03,5464.0,425.4078,425.6311,425.0389,425.2137,5464.0
2023-10-03 13:10:00,437.77,437.77,436.99,437.24,4242.0,424.9613,424.9613,424.2041,424.4468,4242.0
2023-10-03 13:20:00,437.3,437.91,437.3,437.68,3113.0,424.505,425.0972,424.505,424.8739,3113.0
2023-10-03 13:30:00,437.56,437.56,437.1,437.44,4193.0,424.7574,424.7574,424.3109,424.6409,4193.0
2023-10-03 13:40:00,437.36,437.62,436.98,437.2,3630.0,424.5633,424.8157,424.1944,424.4079,3630.0
2023-10-03 13:50:00,437.23,437.23,436.89,436.98,7077.0,424.4371,424.4371,424.107,424.1944,7077.0
2023-10-03 14:00:00,437.14,437.14,435.52,435.59,9163.0,424.3497,424.3497,422.7771,422.8451,9163.0
2023-10-03 14:10:00,435.47,435.75,435.12,435.41,5982.0,422.7286,423.0004,422.3888,422.6703,5982.0
2023-10-03 14:20:00,435.29,435.57,434.88,435.57,4640.0,422.5538,422.8256,422.1558,422.8256,4640.0
2023-10-03 14:30:00,435.68,435.8,435.23,435.52,5900.0,422.9324,423.0489,422.4956,422.7771,5900.0
2023-10-03 14:40:00,435.53,436.23,435.47,436.18,6979.0,422.7868,423.4663,422.7286,423.4178,6979.0
2023-10-03 14:50:00,436.1,436.39,435.77,436.39,6832.0,423.3401,423.6216,423.0198,423.6216,6832.0
2023-10-03 15:00:00,436.02,436.26,435.76,436.23,8469.0,423.2625,423.4955,423.0101,423.4663,8469.0
2023-10-03 15:10:00,436.16,436.19,435.65,435.76,3691.0,423.3984,423.4275,422.9033,423.0101,3691.0
2023-10-03 15:20:00,435.79,436.41,435.7,436.13,7933.0,423.0392,423.6411,422.9518,423.3693,7933.0
2023-10-03 15:30:00,436.16,436.23,435.48,435.93,13194.0,423.3984,423.4663,422.7383,423.1751,13194.0
2023-10-03 15:40:00,436.05,436.43,434.92,435.29,25518.0,423.2916,423.6605,422.1947,422.5538,25518.0
2023-10-03 15:50:00,435.18,435.24,433.66,434.43,59285.0,422.4471,422.5053,420.9715,421.719,59285.0
2023-10-04 09:30:00,430.79,431.75,423.63,424.53,18535.0,418.1855,419.1174,411.235,412.1087,18535.0
2023-10-04 09:40:00,424.19,426.96,423.44,425.07,5833.0,411.7786,414.4676,411.0506,412.6329,5833.0
2023-10-04 09:50:00,425.3,426.2,424.91,425.21,9486.0,412.8561,413.7298,412.4775,412.7688,9486.0
2023-10-04 10:00:00,425.67,425.86,424.63,424.79,4470.0,413.2153,413.3997,412.2057,412.3611,4470.0
2023-10-04 10:10:00,424.79,424.82,421.81,422.78,36721.0,412.3611,412.3902,409.4682,410.4099,36721.0
2023-10-04 10:20:00,422.58,423.48,421.73,422.76,15903.0,410.2157,411.0894,409.3906,410.3904,15903.0
2023-10-04 10:30:00,422.76,423.17,421.83,422.64,32400.0,410.3904,410.7885,409.4877,410.274,32400.0
2023-10-04 10:40:00,422.33,423.05,421.56,422.43,16939.0,409.973,410.672,409.2256,410.0701,16939.0
2023-10-04 10:50:00,423.05,423.06,421.56,421.58,12257.0,410.672,410.6817,409.2256,409.245,12257.0
2023-10-04 11:00:00,421.79,421.81,420.94,421.39,16272.0,409.4488,409.4682,408.6237,409.0605,16272.0
2023-10-04 11:10:00,421.62,421.73,421.08,421.31,6945.0,409.2838,409.3906,408.7596,408.9829,6945.0
2023-10-04 11:20:00,421.49,422.19,420.91,421.53,10330.0,409.1576,409.8371,408.5946,409.1964,10330.0
2023-10-04 11:30:00,421.45,421.45,420.12,420.57,2788.0,409.1188,409.1188,407.8277,408.2645,2788.0
2023-10-04 11:40:00,420.64,422.29,420.3,421.79,4552.0,408.3325,409.9342,408.0024,409.4488,4552.0
2023-10-04 11:50:00,422.02,424.09,421.81,423.44,9338.0,409.6721,411.6815,409.4682,411.0506,9338.0
2023-10-04 12:00:00,423.69,424.51,423.39,424.12,7523.0,411.2932,412.0892,411.002,411.7107,7523.0
2023-10-04 12:10:00,423.82,425.29,423.82,425.09,5615.0,411.4194,412.8464,411.4194,412.6523,5615.0
2023-10-04 12:20:00,424.96,426.04,424.95,425.85,6619.0,412.5261,413.5745,412.5164,413.39,6619.0
2023-10-04 12:30:00,425.65,426.21,425.02,425.07,10427.0,413.1959,413.7395,412.5843,412.6329,10427.0
2023-10-04 12:40:00,425.17,425.56,424.31,424.31,6859.0,412.7299,413.1085,411.8951,411.8951,6859.0
2023-10-04 12:50:00,424.38,424.41,423.83,423.84,5669.0,411.963,411.9922,411.4291,411.4388,5669.0
2023-10-04 13:00:00,423.82,423.84,423.16,423.16,9493.0,411.4194,411.4388,410.7787,410.7787,9493.0
2023-10-04 13:10:00,423.16,423.58,422.54,423.58,9005.0,410.7787,411.1865,410.1769,411.1865,9005.0
2023-10-04 13:20:00,423.75,423.85,422.78,422.78,4279.0,411.3515,411.4486,410.4099,410.4099,4279.0
2023-10-04 13:30:00,422.54,423.36,422.54,422.63,6148.0,410.1769,410.9729,410.1769,410.2643,6148.0
2023-10-04 13:40:00,422.51,422.68,422.22,422.22,3523.0,410.1478,410.3128,409.8662,409.8662,3523.0
2023-10-04 13:50:00,422.2,422.22,421.72,421.74,3000.0,409.8468,409.8662,409.3809,409.4003,3000.0
2023-10-04 14:00:00,421.8,421.8,421.07,421.16,5663.0,409.4585,409.4585,408.7499,408.8373,5663.0
2023-10-04 14:10:00,421.0,421.83,420.7,421.75,6412.0,408.6819,409.4877,408.3907,409.41,6412.0
2023-10-04 14:20:00,421.7,421.7,420.52,420.99,4626.0,409.3615,409.3615,408.216,408.6722,4626.0
2023-10-04 14:30:00,420.78,421.19,420.78,421.18,3800.0,408.4684,408.8664,408.4684,408.8567,3800.0
2023-10-04 14:40:00,420.91,421.34,420.8,420.99,4592.0,408.5946,409.012,408.4878,408.6722,4592.0
2023-10-04 14:50:00,421.24,421.62,421.12,421.62,4306.0,408.9149,409.2838,408.7984,409.2838,4306.0
2023-10-04 15:00:00,421.73,422.02,421.59,421.75,4357.0,409.3906,409.6721,409.2547,409.41,4357.0
2023-10-04 15:10:00,421.62,422.25,421.08,421.99,10206.0,409.2838,409.8954,408.7596,409.643,10206.0
2023-10-04 15:20:00,422.0,422.4,421.84,422.25,6796.0,409.6527,410.041,409.4974,409.8954,6796.0
2023-10-04 15:30:00,422.49,422.95,422.26,422.64,7507.0,410.1283,410.5749,409.9051,410.274,7507.0
2023-10-04 15:40:00,422.48,422.99,422.26,422.64,14304.0,410.1186,410.6137,409.9051,410.274,14304.0
2023-10-04 15:50:00,422.17,423.27,422.02,422.25,64830.0,409.8177,410.8855,409.6721,409.8954,64830.0
2023-10-05 09:30:00,422.16,424.03,420.01,423.03,7057.0,409.808,411.6233,407.7209,410.6525,7057.0
2023-10-05 09:40:00,422.98,423.41,422.5,422.5,4910.0,410.604,411.0214,410.1381,410.1381,4910.0
2023-10-05 09:50:00,422.37,422.52,420.41,422.22,11078.0,410.0119,410.1575,408.1092,409.8662,11078.0
2023-10-05 10:00:00,422.65,423.21,422.04,422.17,5184.0,410.2837,410.8273,409.6915,409.8177,5184.0
2023-10-05 10:10:00,422.1,423.34,422.09,423.05,4290.0,409.7498,410.9535,409.7401,410.672,4290.0
2023-10-05 10:20:00,423.19,423.34,422.61,423.13,12006.0,410.8079,410.9535,410.2448,410.7496,12006.0
2023-10-05 10:30:00,423.27,424.26,423.14,423.4,11258.0,410.8855,411.8466,410.7593,411.0117,11258.0
2023-10-05 10:40:00,423.17,423.19,422.45,422.56,5564.0,410.7885,410.8079,410.0895,410.1963,5564.0
2023-10-05 10:50:00,422.43,422.57,422.0,422.36,2642.0,410.0701,410.206,409.6527,410.0022,2642.0
2023-10-05 11:00:00,422.18,422.37,421.51,422.02,6689.0,409.8274,410.0119,409.177,409.6721,6689.0
2023-10-05 11:10:00,422.17,422.84,421.69,422.04,8802.0,409.8177,410.4681,409.3518,409.6915,8802.0
2023-10-05 11:20:00,422.04,423.22,421.82,422.43,7248.0,409.6915,410.837,409.478,410.0701,7248.0
2023-10-05 11:30:00,422.66,422.76,421.9,421.9,3050.0,410.2934,410.3904,409.5556,409.5556,3050.0
2023-10-05 11:40:00,421.67,422.36,420.98,420.99,9303.0,409.3323,410.0022,408.6625,408.6722,9303.0
2023-10-05 11:50:00,420.8,421.35,420.54,421.25,6002.0,408.4878,409.0217,408.2354,408.9246,6002.0
2023-10-05 12:00:00,421.19,421.34,420.6,420.6,3611.0,408.8664,409.012,408.2936,408.2936,3611.0
2023-10-05 12:10:00,420.82,421.52,420.81,421.44,8111.0,408.5072,409.1867,408.4975,409.1091,8111.0
2023-10-05 12:20:00,421.74,421.74,420.61,421.02,3783.0,409.4003,409.4003,408.3034,408.7014,3783.0
2023-10-05 12:30:00,421.02,421.51,420.85,421.38,9349.0,408.7014,409.177,408.5363,409.0508,9349.0
2023-10-05 12:40:00,421.29,421.29,420.13,420.43,4866.0,408.9635,408.9635,407.8374,408.1286,4866.0
2023-10-05 12:50:00,420.41,420.82,420.14,420.28,11837.0,408.1092,408.5072,407.8471,407.983,11837.0
2023-10-05 13:00:00,420.28,421.29,420.09,420.78,11409.0,407.983,408.9635,407.7986,408.4684,11409.0
2023-10-05 13:10:00,421.09,421.37,420.9,421.34,3310.0,408.7693,409.0411,408.5849,409.012,3310.0
2023-10-05 13:20:00,421.08,421.39,420.66,420.79,2400.0,408.7596,409.0605,408.3519,408.4781,2400.0
2023-10-05 13:30:00,420.81,421.76,420.8,421.76,2340.0,408.4975,409.4197,408.4878,409.4197,2340.0
2023-10-05 13:40:00,421.72,421.72,421.16,421.25,3869.0,409.3809,409.3809,408.8373,408.9246,3869.0
2023-10-05 13:50:00,421.25,421.69,421.25,421.64,2935.0,408.9246,409.3518,408.9246,409.3032,2935.0
2023-10-05 14:00:00,421.74,422.19,421.74,422.14,4009.0,409.4003,409.8371,409.4003,409.7886,4009.0
2023-10-05 14:10:00,422.03,422.41,422.0,422.28,3134.0,409.6818,410.0507,409.6527,409.9245,3134.0
2023-10-05 14:20:00,422.3,422.3,421.25,421.87,6500.0,409.9439,409.9439,408.9246,409.5265,6500.0
2023-10-05 14:30:00,422.02,422.25,421.86,422.25,3200.0,409.6721,409.8954,409.5168,409.8954,3200.0
2023-10-05 14:40:00,422.41,422.97,422.25,422.68,10169.0,410.0507,410.5943,409.8954,410.3128,10169.0
2023-10-05 14:50:00,422.4,422.46,421.78,422.46,3428.0,410.041,410.0992,409.4391,410.0992,3428.0
2023-10-05 15:00:00,422.31,423.3,422.28,422.86,8219.0,409.9536,410.9146,409.9245,410.4875,8219.0
2023-10-05 15:10:00,422.72,423.0,422.6,422.69,11469.0,410.3516,410.6234,410.2351,410.3225,11469.0
2023-10-05 15:20:00,422.77,422.95,421.94,422.11,15327.0,410.4002,410.5749,409.5944,409.7595,15327.0
2023-10-05 15:30:00,422.11,423.12,421.49,421.49,17316.0,409.7595,410.7399,409.1576,409.1576,17316.0
2023-10-05 15:40:00,421.68,421.7,420.03,420.68,46195.0,409.342,409.3615,407.7403,408.3713,46195.0
2023-10-05 15:50:00,420.57,420.76,419.86,420.19,93243.0,408.2645,408.449,407.5753,407.8956,93243.0
2023-10-06 09:30:00,419.0,419.43,418.01,418.5,10609.0,406.7405,407.1579,405.7794,406.2551,10609.0
2023-10-06 09:40:00,418.5,418.89,418.17,418.44,4837.0,406.2551,406.6337,405.9347,406.1968,4837.0
2023-10-06 09:50:00,418.0,418.11,416.27,417.56,8481.0,405.7697,405.8765,404.0903,405.3426,8481.0
2023-10-06 10:00:00,417.39,417.39,415.65,415.99,15399.0,405.1776,405.1776,403.4885,403.8185,15399.0
2023-10-06 10:10:00,415.9,416.4,414.56,415.87,13911.0,403.7312,404.2165,402.4304,403.702,13911.0
2023-10-06 10:20:00,415.85,417.68,415.19,417.49,10250.0,403.6826,405.4591,403.0419,405.2746,10250.0
2023-10-06 10:30:00,417.96,418.12,417.12,418.05,6445.0,405.7309,405.8862,404.9155,405.8183,6445.0
2023-10-06 10:40:00,418.25,418.35,417.33,417.41,9839.0,406.0124,406.1095,405.1193,405.197,9839.0
2023-10-06 10:50:00,417.51,417.51,416.79,417.35,6360.0,405.2941,405.2941,404.5951,405.1387,6360.0
2023-10-06 11:00:00,417.23,417.78,417.0,417.71,6773.0,405.0223,405.5562,404.799,405.4882,6773.0
2023-10-06 11:10:00,417.64,418.21,417.25,418.12,14023.0,405.4203,405.9736,405.0417,405.8862,14023.0
2023-10-06 11:20:00,418.17,419.63,417.97,419.56,13377.0,405.9347,407.352,405.7406,407.2841,13377.0
2023-10-06 11:30:00,419.72,421.73,419.72,421.51,6735.0,407.4394,409.3906,407.4394,409.177,6735.0
2023-10-06 11:40:00,421.62,421.77,421.04,421.73,6129.0,409.2838,409.4294,408.7208,409.3906,6129.0
2023-10-06 11:50:00,421.9,422.94,421.89,422.73,4610.0,409.5556,410.5652,409.5459,410.3613,4610.0
2023-10-06 12:00:00,422.67,423.22,422.49,422.63,9051.0,410.3031,410.837,410.1283,410.2643,9051.0
2023-10-06 12:10:00,422.75,422.75,421.53,421.81,14446.0,410.3807,410.3807,409.1964,409.4682,14446.0
2023-10-06 12:20:00,421.94,421.94,420.93,421.04,15098.0,409.5944,409.5944,408.614,408.7208,15098.0
2023-10-06 12:30:00,421.17,421.22,420.65,420.91,19262.0,408.847,408.8955,408.3422,408.5946,19262.0
2023-10-06 12:40:00,420.91,421.82,420.76,421.7,20276.0,408.5946,409.478,408.449,409.3615,20276.0
2023-10-06 12:50:00,421.83,421.92,420.92,420.94,9917.0,409.4877,409.575,408.6043,408.6237,9917.0
2023-10-06 13:00:00,421.06,421.39,420.74,420.79,19809.0,408.7402,409.0605,408.4296,408.4781,19809.0
2023-10-06 13:10:00,420.79,421.11,420.64,421.0,20667.0,408.4781,408.7887,408.3325,408.6819,20667.0
2023-10-06 13:20:00,420.91,421.94,420.68,421.7,19092.0,408.5946,409.5944,408.3713,409.3615,19092.0
2023-10-06 13:30:00,421.68,422.45,421.24,421.44,14271.0,409.342,410.0895,408.9149,409.1091,14271.0
2023-10-06 13:40:00,421.52,421.86,421.03,421.86,23676.0,409.1867,409.5168,408.7111,409.5168,23676.0
2023-10-06 13:50:00,421.8,421.93,421.26,421.66,10400.0,409.4585,409.5847,408.9343,409.3226,10400.0
2023-10-06 14:00:00,421.76,423.14,421.61,423.05,7252.0,409.4197,410.7593,409.2741,410.672,7252.0
2023-10-06 14:10:00,423.09,423.17,422.47,422.97,9185.0,410.7108,410.7885,410.1089,410.5943,9185.0
2023-10-06 14:20:00,423.04,423.59,422.88,423.59,18292.0,410.6623,411.1962,410.5069,411.1962,18292.0
2023-10-06 14:30:00,423.6,424.86,423.6,424.74,3921.0,411.2059,412.429,411.2059,412.3125,3921.0
2023-10-06 14:40:00,425.09,425.32,424.63,424.88,5403.0,412.6523,412.8755,412.2057,412.4484,5403.0
2023-10-06 14:50:00,424.98,424.98,424.41,424.41,3808.0,412.5455,412.5455,411.9922,411.9922,3808.0
2023-10-06 15:00:00,424.63,424.77,424.29,424.56,8341.0,412.2057,412.3416,411.8757,412.1378,8341.0
2023-10-06 15:10:00,424.55,425.1,424.55,425.1,7274.0,412.1281,412.662,412.1281,412.662,7274.0
2023-10-06 15:20:00,425.06,425.24,424.78,425.0,6141.0,412.6232,412.7979,412.3513,412.5649,6141.0
2023-10-06 15:30:00,425.01,425.24,424.21,424.73,10491.0,412.5746,412.7979,411.798,412.3028,10491.0
2023-10-06 15:40:00,424.86,424.86,423.76,424.17,17215.0,412.429,412.429,411.3612,411.7592,17215.0
2023-10-06 15:50:00,424.09,424.16,423.13,423.34,83085.0,411.6815,411.7495,410.7496,410.9535,83085.0
2023-10-09 09:30:00,448.8,463.77,448.73,462.46,197218.0,435.6685,450.2005,435.6006,448.9289,197218.0
2023-10-09 09:40:00,462.78,464.13,458.0,461.78,80635.0,449.2395,450.55,444.5994,448.2688,80635.0
2023-10-09 09:50:00,462.52,466.6,461.72,465.54,66419.0,448.9871,452.9477,448.2105,451.9187,66419.0
2023-10-09 10:00:00,465.24,471.13,465.19,470.15,57272.0,451.6275,457.3452,451.579,456.3939,57272.0
2023-10-09 10:10:00,470.45,472.99,464.11,465.02,119856.0,456.6851,459.1508,450.5306,451.414,119856.0
2023-10-09 10:20:00,464.77,465.67,462.02,463.62,42141.0,451.1713,452.0449,448.5017,450.0549,42141.0
2023-10-09 10:30:00,463.61,463.82,461.1,461.77,35996.0,450.0452,450.2491,447.6087,448.2591,35996.0
2023-10-09 10:40:00,462.13,463.22,461.35,461.69,15884.0,448.6085,449.6666,447.8513,448.1814,15884.0
2023-10-09 10:50:00,461.34,462.01,459.73,461.72,33408.0,447.8416,448.492,446.2787,448.2105,33408.0
2023-10-09 11:00:00,461.68,465.58,461.56,465.46,23404.0,448.1717,451.9576,448.0552,451.8411,23404.0
2023-10-09 11:10:00,465.65,468.96,465.12,468.19,46004.0,452.0255,455.2387,451.511,454.4912,46004.0
2023-10-09 11:20:00,468.5,470.87,468.11,469.87,53253.0,454.7921,457.0928,454.4136,456.1221,53253.0
2023-10-09 11:30:00,469.82,471.9,469.24,470.52,43970.0,456.0735,458.0927,455.5105,456.753,43970.0
2023-10-09 11:40:00,470.79,471.49,469.73,470.78,28483.0,457.0151,457.6947,455.9862,457.0054,28483.0
2023-10-09 11:50:00,470.78,472.11,470.77,471.56,25636.0,457.0054,458.2965,456.9957,457.7626,25636.0
2023-10-09 12:00:00,471.76,474.48,471.42,473.47,46280.0,457.9568,460.5972,457.6267,459.6167,46280.0
2023-10-09 12:10:00,473.46,473.5,472.0,472.77,21718.0,459.607,459.6458,458.1897,458.9372,21718.0
2023-10-09 12:20:00,472.93,473.39,470.49,471.12,22917.0,459.0925,459.5391,456.7239,457.3355,22917.0
2023-10-09 12:30:00,471.1,471.4,468.9,469.53,15773.0,457.3161,457.6073,455.1804,455.792,15773.0
2023-10-09 12:40:00,469.33,469.65,466.75,468.93,23311.0,455.5979,455.9085,453.0933,455.2096,23311.0
2023-10-09 12:50:00,468.99,469.59,468.21,468.27,10418.0,455.2678,455.8502,454.5106,454.5689,10418.0
2023-10-09 13:00:00,468.68,469.64,468.33,469.22,15550.0,454.9669,455.8988,454.6271,455.4911,15550.0
2023-10-09 13:10:00,468.97,469.78,468.92,468.92,16426.0,455.2484,456.0347,455.1999,455.1999,16426.0
2023-10-09 13:20:00,469.0,470.54,468.69,469.64,23778.0,455.2775,456.7725,454.9766,455.8988,23778.0
2023-10-09 13:30:00,469.66,471.01,469.63,470.8,21587.0,455.9182,457.2287,455.8891,457.0248,21587.0
2023-10-09 13:40:00,470.87,471.61,470.56,471.38,14055.0,457.0928,457.8111,456.7919,457.5879,14055.0
2023-10-09 13:50:00,471.03,471.9,468.35,470.85,63377.0,457.2481,458.0927,454.6465,457.0734,63377.0
2023-10-09 14:00:00,470.47,472.35,470.47,470.87,34107.0,456.7045,458.5295,456.7045,457.0928,34107.0
2023-10-09 14:10:00,471.34,471.46,469.91,469.91,23605.0,457.549,457.6655,456.1609,456.1609,23605.0
2023-10-09 14:20:00,469.83,469.97,469.0,469.05,11457.0,456.0832,456.2191,455.2775,455.326,11457.0
2023-10-09 14:30:00,468.87,469.01,467.41,468.99,21534.0,455.1513,455.2872,453.734,455.2678,21534.0
2023-10-09 14:40:00,469.32,470.0,468.79,469.85,21059.0,455.5881,456.2483,455.0737,456.1026,21059.0
2023-10-09 14:50:00,470.06,471.12,469.74,470.53,13006.0,456.3065,457.3355,455.9959,456.7627,13006.0
2023-10-09 15:00:00,470.63,471.25,470.52,470.86,11415.0,456.8598,457.4617,456.753,457.0831,11415.0
2023-10-09 15:10:00,471.02,471.41,470.01,471.41,23649.0,457.2384,457.617,456.258,457.617,23649.0
2023-10-09 15:20:00,471.27,472.22,470.18,471.58,27826.0,457.4811,458.4033,456.423,457.782,27826.0
2023-10-09 15:30:00,471.53,471.77,470.42,470.64,21636.0,457.7335,457.9665,456.656,456.8695,21636.0
2023-10-09 15:40:00,470.5,470.71,469.48,469.75,41001.0,456.7336,456.9375,455.7435,456.0056,41001.0
2023-10-09 15:50:00,469.76,471.63,469.76,471.62,144968.0,456.0153,457.8306,456.0153,457.8209,144968.0
2023-10-10 09:30:00,473.86,474.98,465.06,465.81,87469.0,459.9953,461.0825,451.4528,452.1808,87469.0
2023-10-10 09:40:00,465.86,468.53,463.42,467.13,48573.0,452.2294,454.8213,449.8608,453.4622,48573.0
2023-10-10 09:50:00,467.36,468.21,465.03,465.85,16788.0,453.6855,454.5106,451.4237,452.2197,16788.0
2023-10-10 10:00:00,465.85,467.61,462.66,466.51,59618.0,452.2197,453.9282,449.123,452.8604,59618.0
2023-10-10 10:10:00,466.57,467.28,463.2,463.87,23689.0,452.9186,453.6078,449.6472,450.2976,23689.0
2023-10-10 10:20:00,464.1,465.4,462.96,464.71,26204.0,450.5209,451.7828,449.4142,451.113,26204.0
2023-10-10 10:30:00,464.49,465.19,463.53,464.8,11206.0,450.8995,451.579,449.9676,451.2004,11206.0
2023-10-10 10:40:00,464.47,465.11,463.56,465.0,18171.0,450.8801,451.5013,449.9967,451.3945,18171.0
2023-10-10 10:50:00,464.99,465.87,464.59,464.69,8868.0,451.3848,452.2391,450.9965,451.0936,8868.0
2023-10-10 11:00:00,464.76,466.76,464.76,466.21,17698.0,451.1616,453.1031,451.1616,452.5691,17698.0
2023-10-10 11:10:00,466.22,466.54,465.12,465.21,11549.0,452.5789,452.8895,451.511,451.5984,11549.0
2023-10-10 11:20:00,465.21,465.75,464.0,464.87,10486.0,451.5984,452.1226,450.4238,451.2684,10486.0
2023-10-10 11:30:00,465.05,465.29,464.03,464.69,5808.0,451.4431,451.6761,450.4529,451.0936,5808.0
2023-10-10 11:40:00,464.67,464.99,463.68,463.69,13068.0,451.0742,451.3848,450.1132,450.1229,13068.0
2023-10-10 11:50:00,463.76,464.03,462.63,463.61,17234.0,450.1908,450.4529,449.0939,450.0452,17234.0
2023-10-10 12:00:00,463.7,464.96,463.69,464.92,19304.0,450.1326,451.3557,450.1229,451.3169,19304.0
2023-10-10 12:10:00,464.94,465.57,464.73,465.25,6110.0,451.3363,451.9479,451.1324,451.6372,6110.0
2023-10-10 12:20:00,465.38,467.18,465.38,467.18,10384.0,451.7634,453.5108,451.7634,453.5108,10384.0
2023-10-10 12:30:00,467.18,467.51,465.89,466.41,9983.0,453.5108,453.8311,452.2585,452.7633,9983.0
2023-10-10 12:40:00,466.67,467.04,465.92,466.63,6962.0,453.0157,453.3749,452.2876,452.9769,6962.0
2023-10-10 12:50:00,466.77,467.03,466.19,466.56,4308.0,453.1128,453.3652,452.5497,452.9089,4308.0
2023-10-10 13:00:00,465.86,466.27,464.66,465.89,9354.0,452.2294,452.6274,451.0645,452.2585,9354.0
2023-10-10 13:10:00,465.89,467.41,465.78,466.91,13603.0,452.2585,453.734,452.1517,453.2487,13603.0
2023-10-10 13:20:00,467.2,468.35,466.77,468.31,14700.0,453.5302,454.6465,453.1128,454.6077,14700.0
2023-10-10 13:30:00,468.31,468.31,467.27,467.48,12387.0,454.6077,454.6077,453.5981,453.802,12387.0
2023-10-10 13:40:00,467.62,467.69,466.26,466.64,12874.0,453.9379,454.0058,452.6177,452.9866,12874.0
2023-10-10 13:50:00,466.84,467.7,466.28,467.64,12381.0,453.1807,454.0155,452.6371,453.9573,12381.0
2023-10-10 14:00:00,467.86,467.89,466.63,466.63,8593.0,454.1709,454.2,452.9769,452.9769,8593.0
2023-10-10 14:10:00,466.69,467.29,466.57,466.91,6202.0,453.0351,453.6175,452.9186,453.2487,6202.0
2023-10-10 14:20:00,466.84,467.28,466.54,467.05,9008.0,453.1807,453.6078,452.8895,453.3846,9008.0
2023-10-10 14:30:00,467.12,467.69,466.99,467.44,7150.0,453.4525,454.0058,453.3263,453.7632,7150.0
2023-10-10 14:40:00,467.52,467.76,467.1,467.43,7829.0,453.8408,454.0738,453.4331,453.7534,7829.0
2023-10-10 14:50:00,467.33,467.33,466.04,466.86,18457.0,453.6564,453.6564,452.4041,453.2001,18457.0
2023-10-10 15:00:00,466.86,467.13,466.13,466.62,12057.0,453.2001,453.4622,452.4915,452.9671,12057.0
2023-10-10 15:10:00,466.75,466.94,466.22,466.7,11819.0,453.0933,453.2778,452.5789,453.0448,11819.0
2023-10-10 15:20:00,466.64,466.64,465.51,465.95,11951.0,452.9866,452.9866,451.8896,452.3168,11951.0
2023-10-10 15:30:00,465.75,465.99,464.79,464.94,20951.0,452.1226,452.3556,451.1907,451.3363,20951.0
2023-10-10 15:40:00,464.94,465.45,464.5,465.1,28131.0,451.3363,451.8314,450.9092,451.4916,28131.0
2023-10-10 15:50:00,465.06,465.27,464.16,465.2,55271.0,451.4528,451.6566,450.5791,451.5887,55271.0
2023-10-11 09:30:00,467.25,469.6,466.31,467.94,34578.0,453.5787,455.86,452.6662,454.2485,34578.0
2023-10-11 09:40:00,467.27,471.99,467.26,471.99,18425.0,453.5981,458.18,453.5884,458.18,18425.0
2023-10-11 09:50:00,471.64,472.05,469.64,469.91,12935.0,457.8403,458.2383,455.8988,456.1609,12935.0
2023-10-11 10:00:00,470.08,470.42,469.18,470.13,11472.0,456.3259,456.656,455.4522,456.3744,11472.0
2023-10-11 10:10:00,470.01,470.05,468.68,469.32,6144.0,456.258,456.2968,454.9669,455.5881,6144.0
2023-10-11 10:20:00,469.41,469.83,468.83,469.26,8756.0,455.6755,456.0832,455.1125,455.5299,8756.0
2023-10-11 10:30:00,469.63,471.53,469.63,471.06,8382.0,455.8891,457.7335,455.8891,457.2772,8382.0
2023-10-11 10:40:00,470.77,471.48,470.14,471.11,6683.0,456.9957,457.6849,456.3842,457.3258,6683.0
2023-10-11 10:50:00,471.08,472.22,471.05,471.92,4205.0,457.2967,458.4033,457.2675,458.1121,4205.0
2023-10-11 11:00:00,471.96,472.68,471.32,472.47,16432.0,458.1509,458.8498,457.5296,458.646,16432.0
2023-10-11 11:10:00,472.5,473.38,470.99,471.0,15102.0,458.6751,459.5294,457.2093,457.219,15102.0
2023-10-11 11:20:00,470.83,472.95,470.76,472.69,13408.0,457.054,459.1119,456.986,458.8595,13408.0
2023-10-11 11:30:00,473.0,474.04,471.49,473.65,19569.0,459.1605,460.17,457.6947,459.7915,19569.0
2023-10-11 11:40:00,473.61,474.64,473.59,473.7,9459.0,459.7526,460.7525,459.7332,459.84,9459.0
2023-10-11 11:50:00,473.58,474.39,473.06,473.26,5013.0,459.7235,460.5098,459.2187,459.4129,5013.0
2023-10-11 12:00:00,473.24,473.32,472.21,472.21,2787.0,459.3935,459.4711,458.3936,458.3936,2787.0
2023-10-11 12:10:00,472.55,472.9,471.67,472.03,4007.0,458.7236,459.0634,457.8694,458.2189,4007.0
2023-10-11 12:20:00,472.06,472.17,471.07,471.6,6203.0,458.248,458.3548,457.2869,457.8014,6203.0
2023-10-11 12:30:00,471.42,472.05,471.25,471.5,7422.0,457.6267,458.2383,457.4617,457.7044,7422.0
2023-10-11 12:40:00,471.54,472.23,471.49,472.22,4807.0,457.7432,458.413,457.6947,458.4033,4807.0
2023-10-11 12:50:00,472.04,472.04,471.16,471.58,4863.0,458.2286,458.2286,457.3743,457.782,4863.0
2023-10-11 13:00:00,471.52,472.12,471.25,472.01,5174.0,457.7238,458.3062,457.4617,458.1994,5174.0
2023-10-11 13:10:00,472.09,472.73,471.56,471.56,14994.0,458.2771,458.8984,457.7626,457.7626,14994.0
2023-10-11 13:20:00,471.48,471.96,471.05,471.47,7230.0,457.6849,458.1509,457.2675,457.6752,7230.0
2023-10-11 13:30:00,471.34,471.47,470.58,470.73,5258.0,457.549,457.6752,456.8113,456.9569,5258.0
2023-10-11 13:40:00,470.68,471.51,470.67,470.92,6255.0,456.9084,457.7141,456.8986,457.1413,6255.0
2023-10-11 13:50:00,471.52,471.89,471.07,471.75,6547.0,457.7238,458.083,457.2869,457.947,6547.0
2023-10-11 14:00:00,472.0,472.27,471.66,471.82,4010.0,458.1897,458.4518,457.8597,458.015,4010.0
2023-10-11 14:10:00,471.67,472.32,471.52,472.11,2222.0,457.8694,458.5004,457.7238,458.2965,2222.0
2023-10-11 14:20:00,472.3,472.45,471.16,472.16,9758.0,458.481,458.6266,457.3743,458.3451,9758.0
2023-10-11 14:30:00,471.83,472.66,471.83,471.91,4462.0,458.0247,458.8304,458.0247,458.1024,4462.0
2023-10-11 14:40:00,471.85,472.1,471.51,472.02,7487.0,458.0441,458.2868,457.7141,458.2091,7487.0
2023-10-11 14:50:00,471.89,471.89,471.54,471.55,900.0,458.083,458.083,457.7432,457.7529,900.0
2023-10-11 15:00:00,471.53,472.11,471.41,472.11,2634.0,457.7335,458.2965,457.617,458.2965,2634.0
2023-10-11 15:10:00,472.17,472.39,471.76,471.86,3326.0,458.3548,458.5683,457.9568,458.0538,3326.0
2023-10-11 15:20:00,471.76,472.31,471.67,472.31,7058.0,457.9568,458.4907,457.8694,458.4907,7058.0
2023-10-11 15:30:00,472.0,472.38,471.35,472.38,6964.0,458.1897,458.5586,457.5588,458.5586,6964.0
2023-10-11 15:40:00,472.38,473.03,472.26,472.63,15735.0,458.5586,459.1896,458.4421,458.8013,15735.0
2023-10-11 15:50:00,472.77,473.85,472.57,473.31,38250.0,458.9372,459.9856,458.7431,459.4614,38250.0
2023-10-12 09:30:00,474.0,475.66,471.77,473.41,22647.0,460.1312,461.7426,457.9665,459.5585,22647.0
2023-10-12 09:40:00,473.15,476.48,472.93,474.65,17812.0,459.3061,462.5387,459.0925,460.7622,17812.0
2023-10-12 09:50:00,474.73,475.36,472.52,473.08,17449.0,460.8399,461.4514,458.6945,459.2381,17449.0
2023-10-12 10:00:00,473.07,473.76,472.15,472.22,5828.0,459.2284,459.8982,458.3353,458.4033,5828.0
2023-10-12 10:10:00,472.47,473.08,472.2,472.85,4429.0,458.646,459.2381,458.3839,459.0149,4429.0
2023-10-12 10:20:00,472.91,472.96,472.09,472.24,7758.0,459.0731,459.1216,458.2771,458.4227,7758.0
2023-10-12 10:30:00,472.58,472.69,471.27,471.4,5902.0,458.7528,458.8595,457.4811,457.6073,5902.0
2023-10-12 10:40:00,471.4,472.02,471.07,471.8,4882.0,457.6073,458.2091,457.2869,457.9956,4882.0
2023-10-12 10:50:00,471.97,472.23,471.34,472.23,15650.0,458.1606,458.413,457.549,458.413,15650.0
2023-10-12 11:00:00,472.33,472.95,471.45,472.66,8959.0,458.5101,459.1119,457.6558,458.8304,8959.0
2023-10-12 11:10:00,472.74,473.58,472.47,473.51,8155.0,458.9081,459.7235,458.646,459.6556,8155.0
2023-10-12 11:20:00,473.76,474.7,473.13,474.45,10630.0,459.8982,460.8107,459.2867,460.568,10630.0
2023-10-12 11:30:00,474.43,475.41,474.43,474.81,14575.0,460.5486,461.5,460.5486,460.9175,14575.0
2023-10-12 11:40:00,474.94,474.96,474.4,474.73,4492.0,461.0437,461.0631,460.5195,460.8399,4492.0
2023-10-12 11:50:00,474.72,475.37,474.71,475.01,14202.0,460.8301,461.4611,460.8204,461.1117,14202.0
2023-10-12 12:00:00,475.01,475.88,474.77,475.88,9222.0,461.1117,461.9562,460.8787,461.9562,9222.0
2023-10-12 12:10:00,475.74,476.36,475.36,475.98,18772.0,461.8203,462.4222,461.4514,462.0533,18772.0
2023-10-12 12:20:00,475.98,476.46,475.8,476.33,9487.0,462.0533,462.5192,461.8785,462.393,9487.0
2023-10-12 12:30:00,476.28,476.44,475.74,476.31,7222.0,462.3445,462.4998,461.8203,462.3736,7222.0
2023-10-12 12:40:00,476.24,477.15,476.22,477.0,9081.0,462.3057,463.189,462.2863,463.0434,9081.0
2023-10-12 12:50:00,477.17,477.17,476.35,476.77,7128.0,463.2085,463.2085,462.4125,462.8202,7128.0
2023-10-12 13:00:00,476.41,476.41,475.31,475.37,8378.0,462.4707,462.4707,461.4029,461.4611,8378.0
2023-10-12 13:10:00,475.11,475.45,474.25,474.33,9917.0,461.2087,461.5388,460.3739,460.4516,9917.0
2023-10-12 13:20:00,474.33,474.47,473.4,473.46,9362.0,460.4516,460.5875,459.5488,459.607,9362.0
2023-10-12 13:30:00,473.31,473.42,472.22,472.36,5880.0,459.4614,459.5682,458.4033,458.5392,5880.0
2023-10-12 13:40:00,472.36,473.11,472.23,473.11,5106.0,458.5392,459.2673,458.413,459.2673,5106.0
2023-10-12 13:50:00,473.0,473.4,472.66,473.14,21965.0,459.1605,459.5488,458.8304,459.2964,21965.0
2023-10-12 14:00:00,472.98,474.22,472.98,474.17,10577.0,459.1411,460.3448,459.1411,460.2962,10577.0
2023-10-12 14:10:00,473.95,474.87,473.88,474.16,7710.0,460.0827,460.9758,460.0147,460.2865,7710.0
2023-10-12 14:20:00,474.4,475.46,474.26,475.21,4473.0,460.5195,461.5485,460.3836,461.3058,4473.0
2023-10-12 14:30:00,475.39,476.29,475.14,475.84,13212.0,461.4805,462.3542,461.2379,461.9174,13212.0
2023-10-12 14:40:00,475.71,475.8,474.26,474.59,11467.0,461.7912,461.8785,460.3836,460.704,11467.0
2023-10-12 14:50:00,474.58,475.77,474.57,475.77,12063.0,460.6942,461.8494,460.6845,461.8494,12063.0
2023-10-12 15:00:00,475.87,477.09,475.77,476.88,5324.0,461.9465,463.1308,461.8494,462.9269,5324.0
2023-10-12 15:10:00,476.87,477.83,476.78,477.73,17540.0,462.9172,463.8492,462.8299,463.7521,17540.0
2023-10-12 15:20:00,477.73,477.74,476.94,477.25,11875.0,463.7521,463.7618,462.9852,463.2861,11875.0
2023-10-12 15:30:00,477.44,478.42,477.28,477.92,21954.0,463.4706,464.4219,463.3152,463.9365,21954.0
2023-10-12 15:40:00,478.06,479.05,477.94,479.05,40065.0,464.0724,465.0335,463.9559,465.0335,40065.0
2023-10-12 15:50:00,479.15,479.42,477.16,477.31,60238.0,465.1305,465.3926,463.1988,463.3444,60238.0
2023-10-13 09:30:00,482.39,486.99,481.16,485.56,50320.0,468.2757,472.7411,467.0817,471.353,50320.0
2023-10-13 09:40:00,485.59,486.38,483.81,485.16,15462.0,471.3821,472.149,469.6542,470.9647,15462.0
2023-10-13 09:50:00,484.83,484.83,481.48,481.89,13738.0,470.6443,470.6443,467.3924,467.7904,13738.0
2023-10-13 10:00:00,481.47,482.46,480.35,482.46,10539.0,467.3827,468.3437,466.2954,468.3437,10539.0
2023-10-13 10:10:00,482.04,482.27,480.58,481.93,8018.0,467.936,468.1592,466.5187,467.8292,8018.0
2023-10-13 10:20:00,481.72,485.08,481.72,484.97,24459.0,467.6253,470.887,467.6253,470.7802,24459.0
2023-10-13 10:30:00,484.97,486.5,484.71,485.79,25837.0,470.7802,472.2655,470.5279,471.5763,25837.0
2023-10-13 10:40:00,485.5,485.89,484.67,485.73,8053.0,471.2947,471.6733,470.489,471.518,8053.0
2023-10-13 10:50:00,485.61,486.42,485.0,486.27,21390.0,471.4015,472.1878,470.8094,472.0422,21390.0
2023-10-13 11:00:00,486.24,486.49,485.2,486.1,20535.0,472.0131,472.2558,471.0035,471.8772,20535.0
2023-10-13 11:10:00,485.99,486.69,485.71,486.52,13126.0,471.7704,472.4499,471.4986,472.2849,13126.0
2023-10-13 11:20:00,486.33,486.97,485.12,485.81,17846.0,472.1005,472.7217,470.9259,471.5957,17846.0
2023-10-13 11:30:00,485.83,488.0,485.77,487.76,10628.0,471.6151,473.7216,471.5568,473.4886,10628.0
2023-10-13 11:40:00,487.31,488.45,487.02,487.25,33898.0,473.0518,474.1584,472.7703,472.9935,33898.0
2023-10-13 11:50:00,486.88,487.36,486.0,486.29,9175.0,472.6344,473.1003,471.7801,472.0616,9175.0
2023-10-13 12:00:00,486.28,487.36,486.11,487.32,8036.0,472.0519,473.1003,471.8869,473.0615,8036.0
2023-10-13 12:10:00,487.01,487.01,486.09,486.71,3296.0,472.7606,472.7606,471.8675,472.4693,3296.0
2023-10-13 12:20:00,486.56,487.01,485.61,487.01,12534.0,472.3237,472.7606,471.4015,472.7606,12534.0
2023-10-13 12:30:00,486.83,488.42,486.77,488.29,29561.0,472.5858,474.1293,472.5276,474.0031,29561.0
2023-10-13 12:40:00,488.13,488.87,487.23,487.23,8830.0,473.8478,474.5661,472.9741,472.9741,8830.0
2023-10-13 12:50:00,486.98,487.51,485.4,486.69,29035.0,472.7314,473.2459,471.1977,472.4499,29035.0
2023-10-13 13:00:00,486.78,487.66,486.52,486.66,6690.0,472.5373,473.3915,472.2849,472.4208,6690.0
2023-10-13 13:10:00,486.68,487.78,486.46,487.69,11192.0,472.4402,473.508,472.2266,473.4207,11192.0
2023-10-13 13:20:00,487.42,487.95,487.26,487.28,3907.0,473.1586,473.6731,473.0032,473.0227,3907.0
2023-10-13 13:30:00,487.26,487.28,486.46,486.99,11443.0,473.0032,473.0227,472.2266,472.7411,11443.0
2023-10-13 13:40:00,487.0,487.98,486.89,487.58,6480.0,472.7508,473.7022,472.6441,473.3139,6480.0
2023-10-13 13:50:00,487.72,488.0,487.27,487.48,8758.0,473.4498,473.7216,473.0129,473.2168,8758.0
2023-10-13 14:00:00,487.46,488.78,487.46,488.78,9451.0,473.1974,474.4788,473.1974,474.4788,9451.0
2023-10-13 14:10:00,488.63,489.14,487.52,488.91,12160.0,474.3332,474.8282,473.2556,474.605,12160.0
2023-10-13 14:20:00,489.02,489.5,488.35,489.4,12500.0,474.7117,475.1777,474.0613,475.0806,12500.0
2023-10-13 14:30:00,489.4,490.18,489.36,490.0,20261.0,475.0806,475.8378,475.0418,475.6631,20261.0
2023-10-13 14:40:00,489.99,490.14,489.1,489.17,8898.0,475.6534,475.799,474.7894,474.8574,8898.0
2023-10-13 14:50:00,489.06,490.89,488.94,490.88,20044.0,474.7506,476.527,474.6341,476.5173,20044.0
2023-10-13 15:00:00,490.65,490.99,488.86,489.1,21356.0,476.2941,476.6241,474.5564,474.7894,21356.0
2023-10-13 15:10:00,488.91,489.13,487.82,488.27,16922.0,474.605,474.8185,473.5469,473.9837,16922.0
2023-10-13 15:20:00,488.14,489.53,488.13,489.25,16906.0,473.8575,475.2068,473.8478,474.935,16906.0
2023-10-13 15:30:00,489.35,489.81,488.2,488.25,25429.0,475.0321,475.4786,473.9157,473.9643,25429.0
2023-10-13 15:40:00,488.15,489.66,487.56,489.48,40584.0,473.8672,475.333,473.2945,475.1583,40584.0
2023-10-13 15:50:00,489.56,490.43,489.37,490.26,80676.0,475.2359,476.0805,475.0515,475.9155,80676.0
2023-10-16 09:30:00,492.18,495.0,482.77,484.52,61628.0,477.7793,480.5168,468.6446,470.3434,61628.0
2023-10-16 09:40:00,484.44,485.88,482.58,484.29,22175.0,470.2658,471.6636,468.4602,470.1201,22175.0
2023-10-16 09:50:00,484.66,487.52,484.03,484.23,12763.0,470.4793,473.2556,469.8677,470.0619,12763.0
2023-10-16 10:00:00,483.54,486.58,483.53,485.81,10850.0,469.3921,472.3431,469.3824,471.5957,10850.0
2023-10-16 10:10:00,486.38,487.72,485.75,487.65,6150.0,472.149,473.4498,471.5374,473.3818,6150.0
2023-10-16 10:20:00,487.63,487.68,485.67,486.79,8124.0,473.3624,473.411,471.4598,472.547,8124.0
2023-10-16 10:30:00,486.79,487.48,485.84,486.04,8998.0,472.547,473.2168,471.6248,471.8189,8998.0
2023-10-16 10:40:00,485.87,488.13,485.87,488.11,8379.0,471.6539,473.8478,471.6539,473.8284,8379.0
2023-10-16 10:50:00,488.39,488.9,487.33,488.03,14433.0,474.1002,474.5953,473.0712,473.7507,14433.0
2023-10-16 11:00:00,488.08,488.68,486.57,486.57,7215.0,473.7992,474.3817,472.3334,472.3334,7215.0
2023-10-16 11:10:00,486.22,486.58,485.07,486.25,15663.0,471.9937,472.3431,470.8773,472.0228,15663.0
2023-10-16 11:20:00,486.36,488.23,486.35,488.23,44513.0,472.1296,473.9449,472.1199,473.9449,44513.0
2023-10-16 11:30:00,488.18,489.28,487.68,489.09,33988.0,473.8963,474.9641,473.411,474.7797,33988.0
2023-10-16 11:40:00,489.54,489.54,487.54,487.54,8947.0,475.2165,475.2165,473.275,473.275,8947.0
2023-10-16 11:50:00,487.32,488.03,487.29,487.43,3324.0,473.0615,473.7507,473.0324,473.1683,3324.0
2023-10-16 12:00:00,487.45,487.73,487.13,487.55,4919.0,473.1877,473.4595,472.877,473.2848,4919.0
2023-10-16 12:10:00,487.6,487.89,487.2,487.77,4239.0,473.3333,473.6148,472.945,473.4983,4239.0
2023-10-16 12:20:00,487.67,487.92,487.37,487.44,2050.0,473.4012,473.6439,473.11,473.178,2050.0
2023-10-16 12:30:00,487.56,487.83,487.07,487.74,7591.0,473.2945,473.5566,472.8188,473.4692,7591.0
2023-10-16 12:40:00,487.99,487.99,487.3,487.42,4716.0,473.7119,473.7119,473.0421,473.1586,4716.0
2023-10-16 12:50:00,487.26,487.65,487.18,487.4,7025.0,473.0032,473.3818,472.9256,473.1391,7025.0
2023-10-16 13:00:00,487.32,488.26,487.32,488.25,3704.0,473.0615,473.974,473.0615,473.9643,3704.0
2023-10-16 13:10:00,488.18,488.87,487.91,487.91,18831.0,473.8963,474.5661,473.6342,473.6342,18831.0
2023-10-16 13:20:00,487.68,487.98,487.19,487.7,8954.0,473.411,473.7022,472.9353,473.4304,8954.0
2023-10-16 13:30:00,487.51,489.47,487.49,488.66,14297.0,473.2459,475.1486,473.2265,474.3623,14297.0
2023-10-16 13:40:00,488.72,489.62,488.31,489.34,6350.0,474.4205,475.2942,474.0225,475.0224,6350.0
2023-10-16 13:50:00,489.53,489.78,488.64,488.64,8571.0,475.2068,475.4495,474.3429,474.3429,8571.0
2023-10-16 14:00:00,488.78,488.92,487.66,488.11,6612.0,474.4788,474.6147,473.3915,473.8284,6612.0
2023-10-16 14:10:00,488.37,488.49,487.31,487.83,4638.0,474.0808,474.1973,473.0518,473.5566,4638.0
2023-10-16 14:20:00,487.91,488.06,487.32,487.9,4400.0,473.6342,473.7798,473.0615,473.6245,4400.0
2023-10-16 14:30:00,487.7,489.13,487.7,488.58,16137.0,473.4304,474.8185,473.4304,474.2846,16137.0
2023-10-16 14:40:00,488.29,489.35,488.23,489.27,3195.0,474.0031,475.0321,473.9449,474.9544,3195.0
2023-10-16 14:50:00,489.42,489.75,489.03,489.75,5525.0,475.1,475.4204,474.7215,475.4204,5525.0
2023-10-16 15:00:00,489.53,489.69,489.19,489.31,4943.0,475.2068,475.3621,474.8768,474.9933,4943.0
2023-10-16 15:10:00,489.47,490.52,489.29,489.95,13797.0,475.1486,476.1679,474.9738,475.6145,13797.0
2023-10-16 15:20:00,490.27,490.27,488.81,488.83,7528.0,475.9252,475.9252,474.5079,474.5273,7528.0
2023-10-16 15:30:00,489.0,489.21,488.13,488.18,10285.0,474.6923,474.8962,473.8478,473.8963,10285.0
2023-10-16 15:40:00,488.13,488.56,487.87,488.15,27634.0,473.8478,474.2652,473.5954,473.8672,27634.0
2023-10-16 15:50:00,488.23,489.53,488.14,488.7,53799.0,473.9449,475.2068,473.8575,474.4011,53799.0
2023-10-17 09:30:00,487.81,493.0,487.81,491.45,25450.0,473.5371,478.5753,473.5371,477.0706,25450.0
2023-10-17 09:40:00,491.47,496.33,491.22,492.78,20094.0,477.0901,481.8079,476.8474,478.3617,20094.0
2023-10-17 09:50:00,493.33,495.94,493.26,495.72,17385.0,478.8956,481.4293,478.8277,481.2157,17385.0
2023-10-17 10:00:00,495.5,496.11,493.86,495.38,26319.0,481.0021,481.5943,479.4101,480.8857,26319.0
2023-10-17 10:10:00,495.08,496.89,494.9,495.05,11912.0,480.5944,482.3515,480.4197,480.5653,11912.0
2023-10-17 10:20:00,495.05,495.63,494.23,495.19,6579.0,480.5653,481.1283,479.7693,480.7012,6579.0
2023-10-17 10:30:00,494.94,494.99,493.1,494.01,6716.0,480.4585,480.5071,478.6724,479.5557,6716.0
2023-10-17 10:40:00,493.88,493.93,492.07,492.42,7810.0,479.4295,479.4781,477.6725,478.0123,7810.0
2023-10-17 10:50:00,492.67,492.91,490.44,491.75,10590.0,478.2549,478.4879,476.0902,477.3619,10590.0
2023-10-17 11:00:00,491.75,492.41,491.61,491.91,4021.0,477.3619,478.0026,477.226,477.5172,4021.0
2023-10-17 11:10:00,491.85,492.44,490.62,491.72,12125.0,477.4589,478.0317,476.2649,477.3327,12125.0
2023-10-17 11:20:00,491.21,492.63,491.01,492.6,10228.0,476.8377,478.2161,476.6435,478.187,10228.0
2023-10-17 11:30:00,492.29,493.4,491.69,493.29,19863.0,477.8861,478.9636,477.3036,478.8568,19863.0
2023-10-17 11:40:00,493.3,493.86,492.32,492.44,8606.0,478.8665,479.4101,477.9152,478.0317,8606.0
2023-10-17 11:50:00,492.69,492.9,491.46,491.54,9217.0,478.2744,478.4782,477.0804,477.158,9217.0
2023-10-17 12:00:00,491.45,491.51,489.12,489.13,20763.0,477.0706,477.1289,474.8088,474.8185,20763.0
2023-10-17 12:10:00,489.11,489.11,487.0,487.36,9803.0,474.7991,474.7991,472.7508,473.1003,9803.0
2023-10-17 12:20:00,487.29,488.16,486.71,488.16,13720.0,473.0324,473.8769,472.4693,473.8769,13720.0
2023-10-17 12:30:00,488.14,488.34,486.25,486.25,14144.0,473.8575,474.0516,472.0228,472.0228,14144.0
2023-10-17 12:40:00,486.43,486.99,485.6,486.43,4780.0,472.1975,472.7411,471.3918,472.1975,4780.0
2023-10-17 12:50:00,486.46,486.52,485.4,485.62,4994.0,472.2266,472.2849,471.1977,471.4112,4994.0
2023-10-17 13:00:00,485.52,485.62,483.89,484.43,11573.0,471.3142,471.4112,469.7318,470.256,11573.0
2023-10-17 13:10:00,484.43,485.22,483.9,485.02,7171.0,470.256,471.0229,469.7416,470.8288,7171.0
2023-10-17 13:20:00,484.69,485.61,484.38,485.34,7705.0,470.5084,471.4015,470.2075,471.1394,7705.0
2023-10-17 13:30:00,485.26,486.41,485.12,485.78,15156.0,471.0618,472.1781,470.9259,471.5665,15156.0
2023-10-17 13:40:00,485.96,486.14,485.2,485.72,4064.0,471.7413,471.916,471.0035,471.5083,4064.0
2023-10-17 13:50:00,485.1,485.39,484.21,484.5,3470.0,470.9064,471.188,470.0425,470.324,3470.0
2023-10-17 14:00:00,484.31,485.05,484.21,484.31,7413.0,470.1396,470.8579,470.0425,470.1396,7413.0
2023-10-17 14:10:00,484.23,485.5,484.23,485.15,4359.0,470.0619,471.2947,470.0619,470.955,4359.0
2023-10-17 14:20:00,485.15,485.87,485.11,485.87,2436.0,470.955,471.6539,470.9161,471.6539,2436.0
2023-10-17 14:30:00,486.27,486.78,485.71,486.31,9059.0,472.0422,472.5373,471.4986,472.081,9059.0
2023-10-17 14:40:00,486.34,486.81,486.2,486.38,4619.0,472.1102,472.5664,471.9743,472.149,4619.0
2023-10-17 14:50:00,486.33,486.64,485.83,486.48,16334.0,472.1005,472.4014,471.6151,472.2461,16334.0
2023-10-17 15:00:00,486.39,487.52,486.37,487.29,13902.0,472.1587,473.2556,472.1393,473.0324,13902.0
2023-10-17 15:10:00,487.25,488.49,487.25,488.05,12717.0,472.9935,474.1973,472.9935,473.7701,12717.0
2023-10-17 15:20:00,488.05,488.5,487.63,488.41,15209.0,473.7701,474.207,473.3624,474.1196,15209.0
2023-10-17 15:30:00,488.5,489.09,488.05,489.05,17582.0,474.207,474.7797,473.7701,474.7409,17582.0
2023-10-17 15:40:00,489.11,489.59,488.52,488.77,15042.0,474.7991,475.2651,474.2264,474.4691,15042.0
2023-10-17 15:50:00,488.64,489.83,488.64,488.99,43769.0,474.3429,475.498,474.3429,474.6826,43769.0
2023-10-18 09:30:00,493.0,493.96,489.76,492.78,31799.0,478.5753,479.5072,475.4301,478.3617,31799.0
2023-10-18 09:40:00,492.97,492.97,490.0,491.84,4588.0,478.5462,478.5462,475.6631,477.4492,4588.0
2023-10-18 09:50:00,491.31,491.48,488.29,490.18,12476.0,476.9347,477.0998,474.0031,475.8378,12476.0
2023-10-18 10:00:00,490.25,492.05,490.11,491.44,4365.0,475.9058,477.6531,475.7699,477.0609,4365.0
2023-10-18 10:10:00,491.79,492.2,490.65,492.04,2580.0,477.4007,477.7987,476.2941,477.6434,2580.0
2023-10-18 10:20:00,492.05,492.05,490.59,490.96,7294.0,477.6531,477.6531,476.2358,476.595,7294.0
2023-10-18 10:30:00,490.95,493.3,490.77,492.77,14730.0,476.5853,478.8665,476.4105,478.352,14730.0
2023-10-18 10:40:00,492.72,494.35,492.41,494.02,8662.0,478.3035,479.8858,478.0026,479.5654,8662.0
2023-10-18 10:50:00,493.95,495.53,493.48,495.37,7955.0,479.4975,481.0313,479.0412,480.876,7955.0
2023-10-18 11:00:00,495.25,495.95,494.29,494.97,16099.0,480.7595,481.439,479.8275,480.4877,16099.0
2023-10-18 11:10:00,494.34,495.25,494.02,494.84,15941.0,479.8761,480.7595,479.5654,480.3615,15941.0
2023-10-18 11:20:00,494.73,495.34,494.42,494.65,8457.0,480.2547,480.8468,479.9537,480.177,8457.0
2023-10-18 11:30:00,494.7,495.56,494.64,495.0,7368.0,480.2256,481.0604,480.1673,480.5168,7368.0
2023-10-18 11:40:00,494.48,495.62,494.43,494.49,7503.0,480.012,481.1186,479.9635,480.0217,7503.0
2023-10-18 11:50:00,494.68,494.68,493.6,494.04,8846.0,480.2061,480.2061,479.1577,479.5849,8846.0
2023-10-18 12:00:00,494.02,494.45,493.79,493.9,3698.0,479.5654,479.9829,479.3422,479.449,3698.0
2023-10-18 12:10:00,493.78,493.87,493.08,493.08,4676.0,479.3325,479.4198,478.653,478.653,4676.0
2023-10-18 12:20:00,493.2,493.42,492.42,493.22,5851.0,478.7694,478.983,478.0123,478.7889,5851.0
2023-10-18 12:30:00,493.14,493.14,492.11,493.04,8067.0,478.7112,478.7112,477.7113,478.6141,8067.0
2023-10-18 12:40:00,493.18,493.82,493.15,493.47,5315.0,478.75,479.3713,478.7209,479.0315,5315.0
2023-10-18 12:50:00,493.5,494.16,493.27,493.97,5531.0,479.0607,479.7014,478.8374,479.5169,5531.0
2023-10-18 13:00:00,493.8,495.66,493.79,495.61,5525.0,479.3519,481.1575,479.3422,481.1089,5525.0
2023-10-18 13:10:00,495.33,495.99,495.01,495.31,3770.0,480.8371,481.4778,480.5265,480.8177,3770.0
2023-10-18 13:20:00,495.33,495.44,494.71,494.93,6605.0,480.8371,480.9439,480.2353,480.4488,6605.0
2023-10-18 13:30:00,494.75,494.75,493.16,493.18,7722.0,480.2741,480.2741,478.7306,478.75,7722.0
2023-10-18 13:40:00,493.14,493.95,493.14,493.53,10914.0,478.7112,479.4975,478.7112,479.0898,10914.0
2023-10-18 13:50:00,493.67,493.67,492.75,493.0,7164.0,479.2257,479.2257,478.3326,478.5753,7164.0
2023-10-18 14:00:00,493.41,494.44,493.21,494.0,4608.0,478.9733,479.9732,478.7791,479.546,4608.0
2023-10-18 14:10:00,493.88,493.89,492.58,492.6,3788.0,479.4295,479.4393,478.1676,478.187,3788.0
2023-10-18 14:20:00,492.61,492.73,492.42,492.68,4527.0,478.1967,478.3132,478.0123,478.2647,4527.0
2023-10-18 14:30:00,492.43,492.8,492.18,492.19,6680.0,478.022,478.3811,477.7793,477.789,6680.0
2023-10-18 14:40:00,492.17,492.69,491.98,492.57,2127.0,477.7696,478.2744,477.5851,478.1579,2127.0
2023-10-18 14:50:00,492.34,492.34,491.65,491.87,3577.0,477.9346,477.9346,477.2648,477.4784,3577.0
2023-10-18 15:00:00,491.66,491.66,490.88,490.98,4163.0,477.2745,477.2745,476.5173,476.6144,4163.0
2023-10-18 15:10:00,491.17,491.59,490.99,491.23,3592.0,476.7988,477.2065,476.6241,476.8571,3592.0
2023-10-18 15:20:00,491.23,491.51,490.93,491.22,4347.0,476.8571,477.1289,476.5659,476.8474,4347.0
2023-10-18 15:30:00,491.27,491.5,491.01,491.13,10318.0,476.8959,477.1192,476.6435,476.76,10318.0
2023-10-18 15:40:00,491.11,491.12,489.42,490.11,18153.0,476.7406,476.7503,475.1,475.7699,18153.0
2023-10-18 15:50:00,490.11,491.0,489.98,490.81,42583.0,475.7699,476.6338,475.6437,476.4494,42583.0
2023-10-19 09:30:00,488.58,491.0,488.4,491.0,10122.0,474.2846,476.6338,474.1099,476.6338,10122.0
2023-10-19 09:40:00,491.36,493.43,491.36,492.57,5996.0,476.9833,478.9927,476.9833,478.1579,5996.0
2023-10-19 09:50:00,493.25,493.36,490.54,491.35,4362.0,478.818,478.9248,476.1873,476.9736,4362.0
2023-10-19 10:00:00,491.68,492.01,489.22,489.48,3061.0,477.2939,477.6143,474.9059,475.1583,3061.0
2023-10-19 10:10:00,490.07,490.61,489.15,489.75,8136.0,475.731,476.2552,474.8379,475.4204,8136.0
2023-10-19 10:20:00,490.15,490.15,489.46,489.54,2093.0,475.8087,475.8087,475.1389,475.2165,2093.0
2023-10-19 10:30:00,489.65,490.11,489.0,489.79,6761.0,475.3233,475.7699,474.6923,475.4592,6761.0
2023-10-19 10:40:00,489.6,489.71,488.52,489.19,5517.0,475.2748,475.3816,474.2264,474.8768,5517.0
2023-10-19 10:50:00,489.55,489.55,488.92,488.94,3331.0,475.2262,475.2262,474.6147,474.6341,3331.0
2023-10-19 11:00:00,488.92,489.49,488.9,489.38,5282.0,474.6147,475.168,474.5953,475.0612,5282.0
2023-10-19 11:10:00,489.36,490.25,489.36,489.92,7937.0,475.0418,475.9058,475.0418,475.5854,7937.0
2023-10-19 11:20:00,489.82,490.06,489.42,489.9,4460.0,475.4883,475.7213,475.1,475.566,4460.0
2023-10-19 11:30:00,489.59,489.99,489.58,489.71,2143.0,475.2651,475.6534,475.2554,475.3816,2143.0
2023-10-19 11:40:00,489.97,491.15,489.97,490.72,3084.0,475.6339,476.7794,475.6339,476.362,3084.0
2023-10-19 11:50:00,490.5,490.62,490.11,490.47,2382.0,476.1484,476.2649,475.7699,476.1193,2382.0
2023-10-19 12:00:00,490.41,492.72,489.98,491.55,5585.0,476.0611,478.3035,475.6437,477.1677,5585.0
2023-10-19 12:10:00,491.67,492.28,491.66,492.27,2630.0,477.2842,477.8764,477.2745,477.8667,2630.0
2023-10-19 12:20:00,492.35,492.8,489.92,489.92,3112.0,477.9443,478.3811,475.5854,475.5854,3112.0
2023-10-19 12:30:00,490.35,490.51,488.76,488.93,2304.0,476.0028,476.1581,474.4594,474.6244,2304.0
2023-10-19 12:40:00,489.3,490.91,488.7,490.91,4564.0,474.9836,476.5464,474.4011,476.5464,4564.0
2023-10-19 12:50:00,490.83,491.52,490.72,490.75,2772.0,476.4688,477.1386,476.362,476.3911,2772.0
2023-10-19 13:00:00,491.36,491.95,491.03,491.45,6554.0,476.9833,477.556,476.6629,477.0706,6554.0
2023-10-19 13:10:00,491.95,492.51,491.17,492.25,6042.0,477.556,478.0996,476.7988,477.8472,6042.0
2023-10-19 13:20:00,492.46,492.81,491.78,492.81,7105.0,478.0511,478.3909,477.391,478.3909,7105.0
2023-10-19 13:30:00,492.8,493.01,491.21,491.33,8492.0,478.3811,478.585,476.8377,476.9542,8492.0
2023-10-19 13:40:00,491.33,491.64,490.74,490.95,4643.0,476.9542,477.2551,476.3814,476.5853,4643.0
2023-10-19 13:50:00,490.78,491.21,490.71,490.81,5462.0,476.4202,476.8377,476.3523,476.4494,5462.0
2023-10-19 14:00:00,490.48,490.48,489.45,489.73,2015.0,476.129,476.129,475.1292,475.401,2015.0
2023-10-19 14:10:00,489.54,489.86,489.52,489.79,1895.0,475.2165,475.5272,475.1971,475.4592,1895.0
2023-10-19 14:20:00,489.69,489.71,489.0,489.13,3794.0,475.3621,475.3816,474.6923,474.8185,3794.0
2023-10-19 14:30:00,488.93,488.93,487.88,487.97,6360.0,474.6244,474.6244,473.6051,473.6925,6360.0
2023-10-19 14:40:00,487.97,488.99,487.63,488.03,14758.0,473.6925,474.6826,473.3624,473.7507,14758.0
2023-10-19 14:50:00,488.35,489.2,488.0,488.86,5505.0,474.0613,474.8865,473.7216,474.5564,5505.0
2023-10-19 15:00:00,488.83,489.42,488.58,489.09,11901.0,474.5273,475.1,474.2846,474.7797,11901.0
2023-10-19 15:10:00,489.08,489.71,488.97,489.55,13473.0,474.77,475.3816,474.6632,475.2262,13473.0
2023-10-19 15:20:00,489.63,490.36,489.33,490.18,8937.0,475.3039,476.0125,475.0127,475.8378,8937.0
2023-10-19 15:30:00,490.19,491.17,490.09,490.87,11029.0,475.8475,476.7988,475.7504,476.5076,11029.0
2023-10-19 15:40:00,490.78,491.0,489.82,490.66,18674.0,476.4202,476.6338,475.4883,476.3038,18674.0
2023-10-19 15:50:00,490.73,491.38,489.87,489.9,57125.0,476.3717,477.0027,475.5369,475.566,57125.0
2023-10-20 09:30:00,492.13,494.28,490.18,490.58,48763.0,477.7307,479.8178,475.8378,476.2261,48763.0
2023-10-20 09:40:00,490.61,492.71,490.45,492.01,4195.0,476.2552,478.2938,476.0999,477.6143,4195.0
2023-10-20 09:50:00,492.59,492.61,490.63,491.01,5221.0,478.1773,478.1967,476.2746,476.6435,5221.0
2023-10-20 10:00:00,490.87,491.1,490.0,490.79,21573.0,476.5076,476.7309,475.6631,476.43,21573.0
2023-10-20 10:10:00,491.55,491.63,490.9,491.17,2700.0,477.1677,477.2454,476.5367,476.7988,2700.0
2023-10-20 10:20:00,490.85,492.46,490.46,492.46,11914.0,476.4882,478.0511,476.1096,478.0511,11914.0
2023-10-20 10:30:00,492.22,493.11,492.18,492.63,15386.0,477.8181,478.6821,477.7793,478.2161,15386.0
2023-10-20 10:40:00,492.57,494.2,492.23,494.2,8825.0,478.1579,479.7402,477.8278,479.7402,8825.0
2023-10-20 10:50:00,494.4,494.77,493.59,493.81,19503.0,479.9343,480.2935,479.148,479.3616,19503.0
2023-10-20 11:00:00,493.83,494.04,493.2,493.28,6370.0,479.381,479.5849,478.7694,478.8471,6370.0
2023-10-20 11:10:00,493.28,493.28,491.4,492.12,6948.0,478.8471,478.8471,477.0221,477.721,6948.0
2023-10-20 11:20:00,492.26,492.4,491.23,491.57,3502.0,477.8569,477.9928,476.8571,477.1871,3502.0
2023-10-20 11:30:00,491.22,491.22,490.28,490.38,5453.0,476.8474,476.8474,475.9349,476.032,5453.0
2023-10-20 11:40:00,490.45,490.95,490.23,490.56,5001.0,476.0999,476.5853,475.8863,476.2067,5001.0
2023-10-20 11:50:00,490.74,491.5,490.0,491.07,7440.0,476.3814,477.1192,475.6631,476.7018,7440.0
2023-10-20 12:00:00,491.3,491.56,489.86,490.22,10483.0,476.925,477.1774,475.5272,475.8766,10483.0
2023-10-20 12:10:00,490.31,490.38,489.67,490.18,1947.0,475.964,476.032,475.3427,475.8378,1947.0
2023-10-20 12:20:00,490.22,490.98,489.98,490.29,5163.0,475.8766,476.6144,475.6437,475.9446,5163.0
2023-10-20 12:30:00,490.34,490.76,489.84,490.5,2968.0,475.9931,476.4008,475.5078,476.1484,2968.0
2023-10-20 12:40:00,490.59,491.07,490.37,491.01,2499.0,476.2358,476.7018,476.0222,476.6435,2499.0
2023-10-20 12:50:00,490.89,491.33,490.48,491.3,6381.0,476.527,476.9542,476.129,476.925,6381.0
2023-10-20 13:00:00,491.2,491.2,488.69,488.78,5708.0,476.828,476.828,474.3914,474.4788,5708.0
2023-10-20 13:10:00,488.92,489.13,488.15,488.91,6568.0,474.6147,474.8185,473.8672,474.605,6568.0
2023-10-20 13:20:00,488.92,488.98,487.79,488.23,14294.0,474.6147,474.6729,473.5177,473.9449,14294.0
2023-10-20 13:30:00,488.52,489.06,488.12,488.95,4035.0,474.2264,474.7506,473.8381,474.6438,4035.0
2023-10-20 13:40:00,488.96,489.4,488.6,488.76,6255.0,474.6535,475.0806,474.304,474.4594,6255.0
2023-10-20 13:50:00,488.84,489.41,488.75,489.34,5113.0,474.537,475.0903,474.4496,475.0224,5113.0
2023-10-20 14:00:00,489.33,489.64,488.71,488.79,5943.0,475.0127,475.3136,474.4108,474.4885,5943.0
2023-10-20 14:10:00,488.84,488.87,488.1,488.34,10240.0,474.537,474.5661,473.8187,474.0516,10240.0
2023-10-20 14:20:00,488.19,488.63,488.08,488.56,7677.0,473.906,474.3332,473.7992,474.2652,7677.0
2023-10-20 14:30:00,488.47,489.26,488.03,489.24,6401.0,474.1778,474.9447,473.7507,474.9253,6401.0
2023-10-20 14:40:00,488.94,488.99,488.15,488.15,3219.0,474.6341,474.6826,473.8672,473.8672,3219.0
2023-10-20 14:50:00,488.11,488.11,487.55,487.75,4877.0,473.8284,473.8284,473.2848,473.4789,4877.0
2023-10-20 15:00:00,487.59,487.88,487.16,487.35,4835.0,473.3236,473.6051,472.9062,473.0906,4835.0
2023-10-20 15:10:00,487.19,487.37,486.6,487.37,6704.0,472.9353,473.11,472.3626,473.11,6704.0
2023-10-20 15:20:00,487.46,487.46,486.72,487.14,5588.0,473.1974,473.1974,472.479,472.8868,5588.0
2023-10-20 15:30:00,487.35,487.69,487.04,487.52,9642.0,473.0906,473.4207,472.7897,473.2556,9642.0
2023-10-20 15:40:00,487.45,487.48,486.75,486.76,9720.0,473.1877,473.2168,472.5082,472.5179,9720.0
2023-10-20 15:50:00,486.55,486.76,485.6,485.96,53136.0,472.314,472.5179,471.3918,471.7413,53136.0
2023-10-23 09:30:00,486.27,486.65,482.59,482.75,9708.0,472.0422,472.4111,468.4699,468.6252,9708.0
2023-10-23 09:40:00,483.25,485.05,482.3,484.59,9585.0,469.1106,470.8579,468.1884,470.4114,9585.0
2023-10-23 09:50:00,484.99,486.21,484.78,485.47,13458.0,470.7997,471.984,470.5958,471.2656,13458.0
2023-10-23 10:00:00,485.39,485.68,484.08,484.53,7581.0,471.188,471.4695,469.9163,470.3531,7581.0
2023-10-23 10:10:00,484.91,484.98,482.85,483.48,12044.0,470.722,470.79,468.7223,469.3338,12044.0
2023-10-23 10:20:00,483.8,485.07,483.74,484.39,9179.0,469.6445,470.8773,469.5862,470.2172,9179.0
2023-10-23 10:30:00,484.52,485.49,484.52,485.31,8252.0,470.3434,471.285,470.3434,471.1103,8252.0
2023-10-23 10:40:00,485.5,487.2,485.35,486.9,6874.0,471.2947,472.945,471.1491,472.6538,6874.0
2023-10-23 10:50:00,487.12,487.71,486.43,486.47,8888.0,472.8673,473.4401,472.1975,472.2364,8888.0
2023-10-23 11:00:00,486.68,487.5,486.68,487.25,2725.0,472.4402,473.2362,472.4402,472.9935,2725.0
2023-10-23 11:10:00,487.27,487.5,486.06,486.61,6292.0,473.0129,473.2362,471.8384,472.3723,6292.0
2023-10-23 11:20:00,486.77,487.69,486.71,487.3,5010.0,472.5276,473.4207,472.4693,473.0421,5010.0
2023-10-23 11:30:00,487.29,487.9,486.52,487.25,7817.0,473.0324,473.6245,472.2849,472.9935,7817.0
2023-10-23 11:40:00,486.99,487.07,486.33,486.56,5646.0,472.7411,472.8188,472.1005,472.3237,5646.0
2023-10-23 11:50:00,486.49,487.5,486.48,487.5,6703.0,472.2558,473.2362,472.2461,473.2362,6703.0
2023-10-23 12:00:00,487.42,487.65,486.62,487.16,7842.0,473.1586,473.3818,472.382,472.9062,7842.0
2023-10-23 12:10:00,487.14,487.27,486.0,486.12,5810.0,472.8868,473.0129,471.7801,471.8966,5810.0
2023-10-23 12:20:00,486.0,487.38,486.0,487.25,5294.0,471.7801,473.1197,471.7801,472.9935,5294.0
2023-10-23 12:30:00,487.14,487.26,486.78,487.26,2102.0,472.8868,473.0032,472.5373,473.0032,2102.0
2023-10-23 12:40:00,487.18,487.5,486.87,487.07,4919.0,472.9256,473.2362,472.6247,472.8188,4919.0
2023-10-23 12:50:00,487.02,487.28,486.67,487.13,5191.0,472.7703,473.0227,472.4305,472.877,5191.0
2023-10-23 13:00:00,487.11,487.11,486.08,486.75,3329.0,472.8576,472.8576,471.8578,472.5082,3329.0
2023-10-23 13:10:00,486.78,486.94,485.75,485.75,8202.0,472.5373,472.6926,471.5374,471.5374,8202.0
2023-10-23 13:20:00,485.35,485.55,484.8,485.18,3587.0,471.1491,471.3433,470.6152,470.9841,3587.0
2023-10-23 13:30:00,485.25,485.47,485.05,485.31,3139.0,471.0521,471.2656,470.8579,471.1103,3139.0
2023-10-23 13:40:00,485.28,485.79,485.28,485.72,3003.0,471.0812,471.5763,471.0812,471.5083,3003.0
2023-10-23 13:50:00,485.81,485.81,484.91,484.91,7535.0,471.5957,471.5957,470.722,470.722,7535.0
2023-10-23 14:00:00,485.13,485.35,484.72,485.1,6876.0,470.9356,471.1491,470.5376,470.9064,6876.0
2023-10-23 14:10:00,485.03,485.05,484.46,484.46,3435.0,470.8385,470.8579,470.2852,470.2852,3435.0
2023-10-23 14:20:00,484.46,484.69,483.93,484.03,9783.0,470.2852,470.5084,469.7707,469.8677,9783.0
2023-10-23 14:30:00,484.07,484.93,484.07,484.76,5952.0,469.9066,470.7414,469.9066,470.5764,5952.0
2023-10-23 14:40:00,484.97,485.07,484.45,484.77,5232.0,470.7802,470.8773,470.2755,470.5861,5232.0
2023-10-23 14:50:00,484.71,485.0,484.53,484.84,2628.0,470.5279,470.8094,470.3531,470.654,2628.0
2023-10-23 15:00:00,484.95,484.95,484.0,484.0,7879.0,470.7608,470.7608,469.8386,469.8386,7879.0
2023-10-23 15:10:00,484.0,484.0,483.31,483.43,12831.0,469.8386,469.8386,469.1688,469.2853,12831.0
2023-10-23 15:20:00,483.47,483.47,481.54,481.75,17829.0,469.3241,469.3241,467.4506,467.6545,17829.0
2023-10-23 15:30:00,481.77,482.92,481.51,482.39,10501.0,467.6739,468.7902,467.4215,468.2757,10501.0
2023-10-23 15:40:00,482.24,482.56,481.97,482.13,16332.0,468.1301,468.4408,467.868,468.0233,16332.0
2023-10-23 15:50:00,482.1,482.53,480.44,480.74,82710.0,467.9942,468.4116,466.3828,466.674,82710.0
2023-10-24 09:30:00,484.21,487.14,480.05,483.78,39667.0,470.0425,472.8868,466.0042,469.6251,39667.0
2023-10-24 09:40:00,483.25,484.68,482.85,484.32,9616.0,469.1106,470.4987,468.7223,470.1493,9616.0
2023-10-24 09:50:00,484.14,484.38,482.53,483.07,7250.0,469.9745,470.2075,468.4116,468.9358,7250.0
2023-10-24 10:00:00,482.51,483.31,482.2,482.77,12041.0,468.3922,469.1688,468.0913,468.6446,12041.0
2023-10-24 10:10:00,483.01,483.88,482.74,483.72,5777.0,468.8776,469.7221,468.6155,469.5668,5777.0
2023-10-24 10:20:00,483.93,484.61,483.69,484.51,6110.0,469.7707,470.4308,469.5377,470.3337,6110.0
2023-10-24 10:30:00,484.67,485.04,483.96,484.31,6441.0,470.489,470.8482,469.7998,470.1396,6441.0
2023-10-24 10:40:00,483.87,484.58,483.64,484.12,3314.0,469.7124,470.4017,469.4892,469.9551,3314.0
2023-10-24 10:50:00,484.2,484.53,483.26,483.52,3900.0,470.0328,470.3531,469.1203,469.3727,3900.0
2023-10-24 11:00:00,483.54,483.66,482.73,482.73,4800.0,469.3921,469.5086,468.6058,468.6058,4800.0
2023-10-24 11:10:00,482.38,483.04,481.85,482.64,6834.0,468.266,468.9067,467.7515,468.5184,6834.0
2023-10-24 11:20:00,482.96,483.04,481.84,482.03,5700.0,468.8291,468.9067,467.7418,467.9263,5700.0
2023-10-24 11:30:00,481.92,481.92,480.94,481.13,3320.0,467.8195,467.8195,466.8682,467.0526,3320.0
2023-10-24 11:40:00,481.15,481.15,480.49,480.5,3380.0,467.072,467.072,466.4313,466.441,3380.0
2023-10-24 11:50:00,480.49,480.76,480.2,480.7,5172.0,466.4313,466.6934,466.1498,466.6352,5172.0
2023-10-24 12:00:00,480.4,480.69,480.18,480.55,1106.0,466.344,466.6255,466.1304,466.4896,1106.0
2023-10-24 12:10:00,480.45,480.73,479.94,480.47,9177.0,466.3925,466.6643,465.8974,466.4119,9177.0
2023-10-24 12:20:00,480.37,480.37,479.9,480.23,2885.0,466.3148,466.3148,465.8586,466.1789,2885.0
2023-10-24 12:30:00,480.41,481.28,480.21,480.53,7057.0,466.3537,467.1982,466.1595,466.4702,7057.0
2023-10-24 12:40:00,480.52,480.88,480.04,480.14,6116.0,466.4604,466.8099,465.9945,466.0916,6116.0
2023-10-24 12:50:00,480.09,480.7,479.77,480.7,8406.0,466.043,466.6352,465.7324,466.6352,8406.0
2023-10-24 13:00:00,480.46,480.84,480.25,480.8,2251.0,466.4022,466.7711,466.1983,466.7323,2251.0
2023-10-24 13:10:00,480.33,480.63,479.88,480.61,7853.0,466.276,466.5672,465.8392,466.5478,7853.0
2023-10-24 13:20:00,480.31,480.73,479.97,480.03,5310.0,466.2566,466.6643,465.9265,465.9848,5310.0
2023-10-24 13:30:00,480.13,480.2,479.53,479.55,3956.0,466.0819,466.1498,465.4994,465.5188,3956.0
2023-10-24 13:40:00,479.57,479.85,479.05,479.85,5395.0,465.5382,465.8101,465.0335,465.8101,5395.0
2023-10-24 13:50:00,479.69,480.06,478.92,479.13,9463.0,465.6547,466.0139,464.9073,465.1111,9463.0
2023-10-24 14:00:00,478.82,479.89,478.8,479.44,6000.0,464.8102,465.8489,464.7908,465.412,6000.0
2023-10-24 14:10:00,479.45,479.56,478.87,479.34,6186.0,465.4218,465.5285,464.8587,465.315,6186.0
2023-10-24 14:20:00,479.13,479.93,479.01,479.61,6128.0,465.1111,465.8877,464.9946,465.5771,6128.0
2023-10-24 14:30:00,479.94,480.15,479.31,479.44,15152.0,465.8974,466.1013,465.2859,465.412,15152.0
2023-10-24 14:40:00,479.66,479.69,479.01,479.57,10331.0,465.6256,465.6547,464.9946,465.5382,10331.0
2023-10-24 14:50:00,479.38,479.74,479.15,479.21,7544.0,465.3538,465.7033,465.1305,465.1888,7544.0
2023-10-24 15:00:00,479.2,479.33,478.35,478.35,14206.0,465.1791,465.3053,464.3539,464.3539,14206.0
2023-10-24 15:10:00,478.3,478.53,478.0,478.53,10078.0,464.3054,464.5287,464.0142,464.5287,10078.0
2023-10-24 15:20:00,478.45,478.94,477.98,478.74,14791.0,464.451,464.9267,463.9948,464.7325,14791.0
2023-10-24 15:30:00,478.85,479.03,478.58,478.68,10621.0,464.8393,465.014,464.5772,464.6743,10621.0
2023-10-24 15:40:00,478.62,478.84,478.31,478.31,23369.0,464.616,464.8296,464.3151,464.3151,23369.0
2023-10-24 15:50:00,478.26,478.59,478.05,478.16,76736.0,464.2666,464.5869,464.0627,464.1695,76736.0
2023-10-25 09:30:00,482.41,483.89,480.04,483.0,18016.0,468.2951,469.7318,465.9945,468.8679,18016.0
2023-10-25 09:40:00,482.91,483.34,480.73,482.61,7363.0,468.7805,469.1979,466.6643,468.4893,7363.0
2023-10-25 09:50:00,483.03,483.09,481.25,481.25,19640.0,468.897,468.9553,467.1691,467.1691,19640.0
2023-10-25 10:00:00,481.64,483.89,481.05,483.89,12027.0,467.5477,469.7318,466.9749,469.7318,12027.0
2023-10-25 10:10:00,483.95,484.7,483.5,484.14,9053.0,469.7901,470.5181,469.3533,469.9745,9053.0
2023-10-25 10:20:00,483.93,484.0,482.57,483.08,9384.0,469.7707,469.8386,468.4505,468.9455,9384.0
2023-10-25 10:30:00,482.86,484.13,482.73,484.13,8120.0,468.732,469.9648,468.6058,469.9648,8120.0
2023-10-25 10:40:00,483.9,484.53,483.19,484.44,9431.0,469.7416,470.3531,469.0523,470.2658,9431.0
2023-10-25 10:50:00,484.31,485.41,483.93,484.42,8804.0,470.1396,471.2074,469.7707,470.2463,8804.0
2023-10-25 11:00:00,484.37,485.02,481.99,483.47,31218.0,470.1978,470.8288,467.8874,469.3241,31218.0
2023-10-25 11:10:00,483.32,484.45,482.92,484.45,6831.0,469.1785,470.2755,468.7902,470.2755,6831.0
2023-10-25 11:20:00,483.95,484.7,483.64,484.7,5735.0,469.7901,470.5181,469.4892,470.5181,5735.0
2023-10-25 11:30:00,484.63,485.24,484.36,484.88,6796.0,470.4502,471.0423,470.1881,470.6929,6796.0
2023-10-25 11:40:00,484.53,484.89,484.05,484.8,5163.0,470.3531,470.7026,469.8872,470.6152,5163.0
2023-10-25 11:50:00,484.86,485.15,484.36,484.94,7221.0,470.6735,470.955,470.1881,470.7511,7221.0
2023-10-25 12:00:00,484.74,484.74,483.0,483.68,7478.0,470.557,470.557,468.8679,469.528,7478.0
2023-10-25 12:10:00,483.43,484.24,483.13,484.0,7824.0,469.2853,470.0716,468.9941,469.8386,7824.0
2023-10-25 12:20:00,484.2,485.07,483.97,484.94,6512.0,470.0328,470.8773,469.8095,470.7511,6512.0
2023-10-25 12:30:00,484.99,485.73,484.96,485.06,6729.0,470.7997,471.518,470.7705,470.8676,6729.0
2023-10-25 12:40:00,484.98,486.3,484.87,485.95,6101.0,470.79,472.0713,470.6832,471.7316,6101.0
2023-10-25 12:50:00,485.64,485.64,484.25,484.49,6202.0,471.4306,471.4306,470.0813,470.3143,6202.0
2023-10-25 13:00:00,484.48,484.76,483.98,484.18,5617.0,470.3046,470.5764,469.8192,470.0134,5617.0
2023-10-25 13:10:00,484.11,484.7,483.95,484.19,7276.0,469.9454,470.5181,469.7901,470.0231,7276.0
2023-10-25 13:20:00,484.17,484.64,483.89,483.95,5364.0,470.0037,470.4599,469.7318,469.7901,5364.0
2023-10-25 13:30:00,484.1,484.26,483.69,483.8,7301.0,469.9357,470.091,469.5377,469.6445,7301.0
2023-10-25 13:40:00,483.98,484.02,483.47,483.56,6277.0,469.8192,469.858,469.3241,469.4115,6277.0
2023-10-25 13:50:00,483.64,484.08,483.63,484.0,6847.0,469.4892,469.9163,469.4795,469.8386,6847.0
2023-10-25 14:00:00,484.07,484.51,483.64,484.0,12067.0,469.9066,470.3337,469.4892,469.8386,12067.0
2023-10-25 14:10:00,484.0,484.69,483.84,484.4,7740.0,469.8386,470.5084,469.6833,470.2269,7740.0
2023-10-25 14:20:00,484.31,484.57,483.92,484.09,6972.0,470.1396,470.3919,469.761,469.926,6972.0
2023-10-25 14:30:00,484.12,484.18,483.66,484.04,4134.0,469.9551,470.0134,469.5086,469.8775,4134.0
2023-10-25 14:40:00,483.91,484.12,483.63,483.88,8191.0,469.7513,469.9551,469.4795,469.7221,8191.0
2023-10-25 14:50:00,483.87,484.39,483.8,483.91,5993.0,469.7124,470.2172,469.6445,469.7513,5993.0
2023-10-25 15:00:00,483.92,484.17,483.37,484.04,10531.0,469.761,470.0037,469.2271,469.8775,10531.0
2023-10-25 15:10:00,484.13,484.34,483.92,484.34,6496.0,469.9648,470.1687,469.761,470.1687,6496.0
2023-10-25 15:20:00,484.21,484.81,484.18,484.59,8498.0,470.0425,470.6249,470.0134,470.4114,8498.0
2023-10-25 15:30:00,484.62,485.08,484.45,484.64,11429.0,470.4405,470.887,470.2755,470.4599,11429.0
2023-10-25 15:40:00,484.74,484.94,483.93,484.47,28216.0,470.557,470.7511,469.7707,470.2949,28216.0
2023-10-25 15:50:00,484.34,484.72,483.34,483.35,67774.0,470.1687,470.5376,469.1979,469.2076,67774.0
2023-10-26 09:30:00,486.5,492.0,483.45,483.85,51344.0,472.2655,477.6046,469.3047,469.693,51344.0
2023-10-26 09:40:00,482.43,484.21,481.3,481.31,15034.0,468.3146,470.0425,467.2176,467.2273,15034.0
2023-10-26 09:50:00,481.5,482.74,476.26,476.26,41299.0,467.4118,468.6155,462.3251,462.3251,41299.0
2023-10-26 10:00:00,476.03,482.8,474.01,481.97,47623.0,462.1018,468.6737,460.1409,467.868,47623.0
2023-10-26 10:10:00,482.19,485.38,482.05,485.38,16043.0,468.0816,471.1782,467.9457,471.1782,16043.0
2023-10-26 10:20:00,485.15,486.78,483.33,486.17,24803.0,470.955,472.5373,469.1882,471.9451,24803.0
2023-10-26 10:30:00,486.18,486.32,483.16,483.78,12600.0,471.9548,472.0907,469.0232,469.6251,12600.0
2023-10-26 10:40:00,484.2,486.9,484.19,486.87,19385.0,470.0328,472.6538,470.0231,472.6247,19385.0
2023-10-26 10:50:00,486.71,487.94,485.39,486.3,10562.0,472.4693,473.6633,471.188,472.0713,10562.0
2023-10-26 11:00:00,486.14,487.05,485.38,486.69,13836.0,471.916,472.7994,471.1782,472.4499,13836.0
2023-10-26 11:10:00,486.69,487.5,486.03,486.54,11648.0,472.4499,473.2362,471.8092,472.3043,11648.0
2023-10-26 11:20:00,486.35,487.89,486.34,487.67,16673.0,472.1199,473.6148,472.1102,473.4012,16673.0
2023-10-26 11:30:00,487.66,488.53,487.58,488.43,9941.0,473.3915,474.2361,473.3139,474.139,9941.0
2023-10-26 11:40:00,488.45,488.73,488.0,488.25,12792.0,474.1584,474.4302,473.7216,473.9643,12792.0
2023-10-26 11:50:00,488.11,488.11,484.33,485.24,11113.0,473.8284,473.8284,470.159,471.0423,11113.0
2023-10-26 12:00:00,485.56,486.29,485.13,485.82,12251.0,471.353,472.0616,470.9356,471.6054,12251.0
2023-10-26 12:10:00,486.05,486.72,485.56,486.7,13490.0,471.8286,472.479,471.353,472.4596,13490.0
2023-10-26 12:20:00,486.78,487.63,486.78,487.62,5478.0,472.5373,473.3624,472.5373,473.3527,5478.0
2023-10-26 12:30:00,487.68,488.05,487.26,487.29,13549.0,473.411,473.7701,473.0032,473.0324,13549.0
2023-10-26 12:40:00,487.45,487.67,484.49,484.5,18398.0,473.1877,473.4012,470.3143,470.324,18398.0
2023-10-26 12:50:00,484.55,485.17,483.2,485.16,28869.0,470.3725,470.9744,469.062,470.9647,28869.0
2023-10-26 13:00:00,485.16,485.33,484.59,484.84,13338.0,470.9647,471.1297,470.4114,470.654,13338.0
2023-10-26 13:10:00,484.85,485.7,483.95,485.34,8375.0,470.6638,471.4889,469.7901,471.1394,8375.0
2023-10-26 13:20:00,485.33,485.95,485.0,485.3,10089.0,471.1297,471.7316,470.8094,471.1006,10089.0
2023-10-26 13:30:00,485.41,485.41,482.93,483.16,5562.0,471.2074,471.2074,468.7999,469.0232,5562.0
2023-10-26 13:40:00,483.14,483.25,481.81,481.81,5578.0,469.0038,469.1106,467.7127,467.7127,5578.0
2023-10-26 13:50:00,481.48,482.39,480.22,480.23,11393.0,467.3924,468.2757,466.1692,466.1789,11393.0
2023-10-26 14:00:00,480.24,480.85,479.17,479.7,11986.0,466.1886,466.7808,465.1499,465.6644,11986.0
2023-10-26 14:10:00,479.48,480.3,478.39,478.46,7827.0,465.4509,466.2469,464.3928,464.4607,7827.0
2023-10-26 14:20:00,478.46,478.82,477.89,477.89,21360.0,464.4607,464.8102,463.9074,463.9074,21360.0
2023-10-26 14:30:00,477.54,478.86,476.86,478.56,15366.0,463.5676,464.849,462.9075,464.5578,15366.0
2023-10-26 14:40:00,478.31,479.5,477.71,479.5,14222.0,464.3151,465.4703,463.7327,465.4703,14222.0
2023-10-26 14:50:00,479.5,479.63,478.4,479.16,12189.0,465.4703,465.5965,464.4025,465.1402,12189.0
2023-10-26 15:00:00,479.56,479.56,478.45,478.75,9831.0,465.5285,465.5285,464.451,464.7422,9831.0
2023-10-26 15:10:00,478.89,478.93,477.44,478.93,15529.0,464.8781,464.917,463.4706,464.917,15529.0
2023-10-26 15:20:00,478.94,479.24,477.92,477.92,15023.0,464.9267,465.2179,463.9365,463.9365,15023.0
2023-10-26 15:30:00,477.86,479.24,477.69,478.58,27826.0,463.8783,465.2179,463.7132,464.5772,27826.0
2023-10-26 15:40:00,478.65,478.92,477.42,477.87,35804.0,464.6452,464.9073,463.4511,463.888,35804.0
2023-10-26 15:50:00,477.71,479.24,477.27,477.78,166700.0,463.7327,465.2179,463.3055,463.8006,166700.0
2023-10-27 09:30:00,474.99,477.43,474.25,475.0,24299.0,461.0922,463.4609,460.3739,461.102,24299.0
2023-10-27 09:40:00,474.68,477.86,474.2,475.34,13753.0,460.7913,463.8783,460.3254,461.432,13753.0
2023-10-27 09:50:00,476.4,476.4,472.56,472.78,12599.0,462.461,462.461,458.7333,458.9469,12599.0
2023-10-27 10:00:00,472.17,474.53,471.41,473.69,6894.0,458.3548,460.6457,457.617,459.8303,6894.0
2023-10-27 10:10:00,474.23,478.52,474.23,477.75,11284.0,460.3545,464.519,460.3545,463.7715,11284.0
2023-10-27 10:20:00,477.72,478.43,477.03,477.04,11637.0,463.7424,464.4316,463.0726,463.0823,11637.0
2023-10-27 10:30:00,476.8,477.05,475.05,475.05,6367.0,462.8493,463.092,461.1505,461.1505,6367.0
2023-10-27 10:40:00,475.07,475.45,474.87,474.87,3414.0,461.1699,461.5388,460.9758,460.9758,3414.0
2023-10-27 10:50:00,475.24,475.68,474.98,475.68,3868.0,461.3349,461.7621,461.0825,461.7621,3868.0
2023-10-27 11:00:00,475.45,475.55,473.97,475.55,4782.0,461.5388,461.6359,460.1021,461.6359,4782.0
2023-10-27 11:10:00,475.15,476.01,474.94,475.55,5601.0,461.2476,462.0824,461.0437,461.6359,5601.0
2023-10-27 11:20:00,475.29,475.29,473.06,473.16,6004.0,461.3835,461.3835,459.2187,459.3158,6004.0
2023-10-27 11:30:00,472.83,472.83,471.43,471.45,9437.0,458.9954,458.9954,457.6364,457.6558,9437.0
2023-10-27 11:40:00,471.54,471.55,470.24,470.87,8341.0,457.7432,457.7529,456.4812,457.0928,8341.0
2023-10-27 11:50:00,470.9,470.9,469.59,470.12,9673.0,457.1219,457.1219,455.8502,456.3647,9673.0
2023-10-27 12:00:00,469.97,470.59,468.9,470.56,14264.0,456.2191,456.821,455.1804,456.7919,14264.0
2023-10-27 12:10:00,470.61,471.15,470.08,470.83,13017.0,456.8404,457.3646,456.3259,457.054,13017.0
2023-10-27 12:20:00,470.88,471.18,470.05,470.79,9676.0,457.1025,457.3937,456.2968,457.0151,9676.0
2023-10-27 12:30:00,470.79,471.32,469.24,471.32,9819.0,457.0151,457.5296,455.5105,457.5296,9819.0
2023-10-27 12:40:00,470.82,471.33,470.55,471.2,7379.0,457.0443,457.5393,456.7822,457.4131,7379.0
2023-10-27 12:50:00,471.32,472.12,470.89,471.41,11543.0,457.5296,458.3062,457.1122,457.617,11543.0
2023-10-27 13:00:00,471.44,472.92,471.35,472.21,5494.0,457.6461,459.0828,457.5588,458.3936,5494.0
2023-10-27 13:10:00,471.97,471.97,470.64,470.92,3498.0,458.1606,458.1606,456.8695,457.1413,3498.0
2023-10-27 13:20:00,470.87,472.29,470.87,472.01,3121.0,457.0928,458.4712,457.0928,458.1994,3121.0
2023-10-27 13:30:00,471.95,471.95,470.58,470.93,4347.0,458.1412,458.1412,456.8113,457.151,4347.0
2023-10-27 13:40:00,470.96,472.38,470.92,472.38,4288.0,457.1802,458.5586,457.1413,458.5586,4288.0
2023-10-27 13:50:00,472.56,472.9,471.95,472.68,3840.0,458.7333,459.0634,458.1412,458.8498,3840.0
2023-10-27 14:00:00,472.92,473.74,472.62,473.74,4198.0,459.0828,459.8788,458.7916,459.8788,4198.0
2023-10-27 14:10:00,473.5,474.26,473.28,473.85,2410.0,459.6458,460.3836,459.4323,459.9856,2410.0
2023-10-27 14:20:00,473.74,473.74,472.08,472.08,3244.0,459.8788,459.8788,458.2674,458.2674,3244.0
2023-10-27 14:30:00,472.39,473.62,472.34,473.2,7984.0,458.5683,459.7623,458.5198,459.3546,7984.0
2023-10-27 14:40:00,473.3,473.44,472.74,472.74,5319.0,459.4517,459.5876,458.9081,458.9081,5319.0
2023-10-27 14:50:00,472.74,473.39,472.18,472.18,8168.0,458.9081,459.5391,458.3645,458.3645,8168.0
2023-10-27 15:00:00,472.59,473.19,472.05,472.45,11374.0,458.7625,459.3449,458.2383,458.6266,11374.0
2023-10-27 15:10:00,472.2,473.7,472.2,473.47,5716.0,458.3839,459.84,458.3839,459.6167,5716.0
2023-10-27 15:20:00,473.54,474.46,473.42,474.46,6987.0,459.6847,460.5778,459.5682,460.5778,6987.0
2023-10-27 15:30:00,474.5,474.97,473.88,473.99,12122.0,460.6166,461.0728,460.0147,460.1215,12122.0
2023-10-27 15:40:00,474.09,474.76,473.96,474.35,17506.0,460.2186,460.869,460.0924,460.471,17506.0
2023-10-27 15:50:00,474.28,474.86,473.04,473.08,55124.0,460.403,460.9661,459.1993,459.2381,55124.0
2023-10-30 09:30:00,473.67,475.0,469.52,471.17,17696.0,459.8109,461.102,455.7823,457.384,17696.0
2023-10-30 09:40:00,470.81,472.13,469.83,470.41,10583.0,457.0346,458.3159,456.0832,456.6463,10583.0
2023-10-30 09:50:00,470.5,472.66,470.05,472.34,8428.0,456.7336,458.8304,456.2968,458.5198,8428.0
2023-10-30 10:00:00,472.32,472.97,471.22,472.22,5363.0,458.5004,459.1314,457.4326,458.4033,5363.0
2023-10-30 10:10:00,472.85,473.29,471.56,473.29,11108.0,459.0149,459.442,457.7626,459.442,11108.0
2023-10-30 10:20:00,472.87,473.98,472.8,473.32,6353.0,459.0343,460.1118,458.9663,459.4711,6353.0
2023-10-30 10:30:00,473.1,473.1,471.0,471.32,6663.0,459.2575,459.2575,457.219,457.5296,6663.0
2023-10-30 10:40:00,471.28,471.91,470.62,471.07,7816.0,457.4908,458.1024,456.8501,457.2869,7816.0
2023-10-30 10:50:00,470.64,471.06,469.62,469.94,19003.0,456.8695,457.2772,455.8794,456.19,19003.0
2023-10-30 11:00:00,469.94,470.82,469.47,470.38,6781.0,456.19,457.0443,455.7338,456.6171,6781.0
2023-10-30 11:10:00,470.05,470.76,470.05,470.13,2933.0,456.2968,456.986,456.2968,456.3744,2933.0
2023-10-30 11:20:00,470.18,471.0,469.93,470.76,4536.0,456.423,457.219,456.1803,456.986,4536.0
2023-10-30 11:30:00,470.88,471.65,470.81,471.25,4706.0,457.1025,457.85,457.0346,457.4617,4706.0
2023-10-30 11:40:00,471.08,471.66,470.7,471.2,4842.0,457.2967,457.8597,456.9278,457.4131,4842.0
2023-10-30 11:50:00,471.06,472.22,470.85,472.16,2114.0,457.2772,458.4033,457.0734,458.3451,2114.0
2023-10-30 12:00:00,471.63,471.88,470.64,471.73,16637.0,457.8306,458.0732,456.8695,457.9276,16637.0
2023-10-30 12:10:00,471.47,471.47,469.21,469.22,19627.0,457.6752,457.6752,455.4814,455.4911,19627.0
2023-10-30 12:20:00,469.21,469.52,468.53,469.16,11691.0,455.4814,455.7823,454.8213,455.4328,11691.0
2023-10-30 12:30:00,469.38,469.38,468.24,468.24,7317.0,455.6464,455.6464,454.5397,454.5397,7317.0
2023-10-30 12:40:00,468.46,468.47,467.63,467.75,7143.0,454.7533,454.763,453.9476,454.0641,7143.0
2023-10-30 12:50:00,467.86,468.4,467.48,467.98,14391.0,454.1709,454.6951,453.802,454.2874,14391.0
2023-10-30 13:00:00,467.99,468.54,467.4,468.31,4206.0,454.2971,454.831,453.7243,454.6077,4206.0
2023-10-30 13:10:00,468.38,468.53,467.8,468.4,7805.0,454.6757,454.8213,454.1126,454.6951,7805.0
2023-10-30 13:20:00,468.4,469.48,467.83,469.3,9687.0,454.6951,455.7435,454.1417,455.5687,9687.0
2023-10-30 13:30:00,469.67,470.17,468.95,469.94,8650.0,455.9279,456.4133,455.229,456.19,8650.0
2023-10-30 13:40:00,469.99,470.02,469.46,469.76,7454.0,456.2385,456.2677,455.7241,456.0153,7454.0
2023-10-30 13:50:00,469.75,469.91,469.33,469.52,3829.0,456.0056,456.1609,455.5979,455.7823,3829.0
2023-10-30 14:00:00,469.66,469.66,468.49,468.88,8798.0,455.9182,455.9182,454.7824,455.161,8798.0
2023-10-30 14:10:00,468.96,469.0,468.58,468.75,4137.0,455.2387,455.2775,454.8698,455.0348,4137.0
2023-10-30 14:20:00,468.68,469.14,468.35,468.4,8008.0,454.9669,455.4134,454.6465,454.6951,8008.0
2023-10-30 14:30:00,468.35,468.61,467.99,468.05,6931.0,454.6465,454.8989,454.2971,454.3553,6931.0
2023-10-30 14:40:00,468.13,468.81,467.67,468.47,8137.0,454.433,455.0931,453.9864,454.763,8137.0
2023-10-30 14:50:00,468.32,468.94,468.32,468.76,4424.0,454.6174,455.2193,454.6174,455.0445,4424.0
2023-10-30 15:00:00,468.76,469.44,468.76,469.1,9336.0,455.0445,455.7046,455.0445,455.3746,9336.0
2023-10-30 15:10:00,469.11,469.74,469.11,469.33,7170.0,455.3843,455.9959,455.3843,455.5979,7170.0
2023-10-30 15:20:00,469.44,469.44,468.84,469.0,7849.0,455.7046,455.7046,455.1222,455.2775,7849.0
2023-10-30 15:30:00,468.89,468.98,467.93,467.98,31304.0,455.1707,455.2581,454.2388,454.2874,31304.0
2023-10-30 15:40:00,467.96,469.13,467.78,468.1,35536.0,454.2679,455.4037,454.0932,454.4038,35536.0
2023-10-30 15:50:00,468.23,468.86,467.9,468.68,84691.0,454.53,455.1416,454.2097,454.9669,84691.0
2023-10-31 09:30:00,470.33,471.9,466.42,466.42,12788.0,456.5686,458.0927,452.773,452.773,12788.0
2023-10-31 09:40:00,466.75,468.98,466.42,467.24,4331.0,453.0933,455.2581,452.773,453.569,4331.0
2023-10-31 09:50:00,466.23,468.57,465.7,466.89,19167.0,452.5886,454.8601,452.0741,453.2292,19167.0
2023-10-31 10:00:00,466.64,467.44,465.88,465.88,10916.0,452.9866,453.7632,452.2488,452.2488,10916.0
2023-10-31 10:10:00,466.24,467.28,465.17,465.17,12650.0,452.5983,453.6078,451.5596,451.5596,12650.0
2023-10-31 10:20:00,465.42,465.67,464.25,465.37,9729.0,451.8023,452.0449,450.6665,451.7537,9729.0
2023-10-31 10:30:00,465.25,465.25,463.84,464.07,7569.0,451.6372,451.6372,450.2685,450.4918,7569.0
2023-10-31 10:40:00,464.12,465.87,464.05,465.42,10173.0,450.5403,452.2391,450.4723,451.8023,10173.0
2023-10-31 10:50:00,465.67,468.68,465.52,468.26,27375.0,452.0449,454.9669,451.8993,454.5592,27375.0
2023-10-31 11:00:00,468.09,468.79,467.07,467.85,26261.0,454.3941,455.0737,453.404,454.1612,26261.0
2023-10-31 11:10:00,467.85,468.06,466.29,466.5,8615.0,454.1612,454.365,452.6468,452.8507,8615.0
2023-10-31 11:20:00,466.55,467.46,466.54,467.1,7493.0,452.8992,453.7826,452.8895,453.4331,7493.0
2023-10-31 11:30:00,466.99,467.15,466.29,466.29,2967.0,453.3263,453.4816,452.6468,452.6468,2967.0
2023-10-31 11:40:00,466.54,467.28,466.52,466.99,16351.0,452.8895,453.6078,452.8701,453.3263,16351.0
2023-10-31 11:50:00,466.73,467.09,466.53,467.03,6681.0,453.0739,453.4234,452.8798,453.3652,6681.0
2023-10-31 12:00:00,467.26,467.27,466.49,466.69,3979.0,453.5884,453.5981,452.841,453.0351,3979.0
2023-10-31 12:10:00,466.7,466.7,466.13,466.59,7111.0,453.0448,453.0448,452.4915,452.938,7111.0
2023-10-31 12:20:00,466.39,466.39,465.38,465.88,5674.0,452.7439,452.7439,451.7634,452.2488,5674.0
2023-10-31 12:30:00,466.29,466.4,465.34,465.34,6193.0,452.6468,452.7536,451.7246,451.7246,6193.0
2023-10-31 12:40:00,465.42,465.65,464.77,465.51,8522.0,451.8023,452.0255,451.1713,451.8896,8522.0
2023-10-31 12:50:00,465.34,466.3,465.22,465.98,5805.0,451.7246,452.6565,451.6081,452.3459,5805.0
2023-10-31 13:00:00,466.06,467.15,466.06,467.15,6573.0,452.4235,453.4816,452.4235,453.4816,6573.0
2023-10-31 13:10:00,467.07,467.45,466.83,467.3,6153.0,453.404,453.7729,453.171,453.6273,6153.0
2023-10-31 13:20:00,467.38,467.61,467.05,467.61,5481.0,453.7049,453.9282,453.3846,453.9282,5481.0
2023-10-31 13:30:00,467.66,468.48,467.66,468.24,6491.0,453.9767,454.7727,453.9767,454.5397,6491.0
2023-10-31 13:40:00,468.36,469.28,468.35,469.18,7165.0,454.6562,455.5493,454.6465,455.4522,7165.0
2023-10-31 13:50:00,469.14,469.28,468.73,468.76,7618.0,455.4134,455.5493,455.0154,455.0445,7618.0
2023-10-31 14:00:00,468.94,469.12,468.37,469.12,8402.0,455.2193,455.394,454.6659,455.394,8402.0
2023-10-31 14:10:00,469.2,469.2,467.77,467.78,8554.0,455.4717,455.4717,454.0835,454.0932,8554.0
2023-10-31 14:20:00,467.61,468.2,467.06,467.85,9692.0,453.9282,454.5009,453.3943,454.1612,9692.0
2023-10-31 14:30:00,467.54,467.67,466.85,467.08,11280.0,453.8602,453.9864,453.1904,453.4137,11280.0
2023-10-31 14:40:00,467.04,467.68,466.74,467.35,11714.0,453.3749,453.9961,453.0836,453.6758,11714.0
2023-10-31 14:50:00,467.49,467.92,467.23,467.56,13869.0,453.8117,454.2291,453.5593,453.8796,13869.0
2023-10-31 15:00:00,467.63,468.52,467.42,468.23,17385.0,453.9476,454.8116,453.7437,454.53,17385.0
2023-10-31 15:10:00,468.35,468.58,468.02,468.44,7286.0,454.6465,454.8698,454.3262,454.7339,7286.0
2023-10-31 15:20:00,468.3,468.96,468.13,468.74,8715.0,454.598,455.2387,454.433,455.0251,8715.0
2023-10-31 15:30:00,468.72,469.54,468.45,469.46,20006.0,455.0057,455.8017,454.7436,455.7241,20006.0
2023-10-31 15:40:00,469.39,470.2,469.07,470.14,20107.0,455.6561,456.4424,455.3455,456.3842,20107.0
2023-10-31 15:50:00,469.85,471.5,469.85,471.14,67745.0,456.1026,457.7044,456.1026,457.3549,67745.0
2023-11-01 09:30:00,474.75,474.75,470.25,470.3,14537.0,460.8593,460.8593,456.4909,456.5395,14537.0
2023-11-01 09:40:00,471.08,471.37,469.98,471.24,11902.0,457.2967,457.5782,456.2288,457.452,11902.0
2023-11-01 09:50:00,471.06,471.55,470.69,471.23,9428.0,457.2772,457.7529,456.9181,457.4423,9428.0
2023-11-01 10:00:00,471.65,473.21,470.94,472.95,5387.0,457.85,459.3643,457.1607,459.1119,5387.0
2023-11-01 10:10:00,473.25,474.25,472.84,472.84,6504.0,459.4032,460.3739,459.0052,459.0052,6504.0
2023-11-01 10:20:00,473.15,473.42,472.24,472.34,2635.0,459.3061,459.5682,458.4227,458.5198,2635.0
2023-11-01 10:30:00,472.04,472.71,471.56,472.71,10131.0,458.2286,458.879,457.7626,458.879,10131.0
2023-11-01 10:40:00,472.18,472.18,471.22,471.22,3918.0,458.3645,458.3645,457.4326,457.4326,3918.0
2023-11-01 10:50:00,471.08,471.97,470.83,471.84,8951.0,457.2967,458.1606,457.054,458.0344,8951.0
2023-11-01 11:00:00,471.89,471.94,470.85,471.16,5059.0,458.083,458.1315,457.0734,457.3743,5059.0
2023-11-01 11:10:00,470.94,471.4,470.66,471.31,7741.0,457.1607,457.6073,456.8889,457.5199,7741.0
2023-11-01 11:20:00,471.43,471.44,469.03,469.12,3565.0,457.6364,457.6461,455.3066,455.394,3565.0
2023-11-01 11:30:00,469.07,469.97,468.86,469.23,10293.0,455.3455,456.2191,455.1416,455.5008,10293.0
2023-11-01 11:40:00,469.23,469.55,468.56,469.03,8757.0,455.5008,455.8114,454.8504,455.3066,8757.0
2023-11-01 11:50:00,468.69,469.04,468.56,468.77,3847.0,454.9766,455.3163,454.8504,455.0542,3847.0
2023-11-01 12:00:00,468.93,469.22,468.65,468.84,4516.0,455.2096,455.4911,454.9378,455.1222,4516.0
2023-11-01 12:10:00,468.95,469.1,468.32,468.53,3758.0,455.229,455.3746,454.6174,454.8213,3758.0
2023-11-01 12:20:00,468.18,469.1,467.73,468.63,12625.0,454.4815,455.3746,454.0447,454.9183,12625.0
2023-11-01 12:30:00,468.89,469.32,467.76,467.76,5495.0,455.1707,455.5881,454.0738,454.0738,5495.0
2023-11-01 12:40:00,467.7,468.79,467.69,468.29,3857.0,454.0155,455.0737,454.0058,454.5883,3857.0
2023-11-01 12:50:00,468.28,468.47,467.77,467.77,3384.0,454.5786,454.763,454.0835,454.0835,3384.0
2023-11-01 13:00:00,468.02,468.6,467.73,468.33,6232.0,454.3262,454.8892,454.0447,454.6271,6232.0
2023-11-01 13:10:00,468.39,468.61,468.03,468.11,4634.0,454.6854,454.8989,454.3359,454.4136,4634.0
2023-11-01 13:20:00,468.23,468.25,467.17,467.81,8556.0,454.53,454.5495,453.5011,454.1223,8556.0
2023-11-01 13:30:00,467.83,468.17,467.52,468.01,7464.0,454.1417,454.4718,453.8408,454.3165,7464.0
2023-11-01 13:40:00,468.01,468.81,467.82,468.14,8502.0,454.3165,455.0931,454.132,454.4427,8502.0
2023-11-01 13:50:00,467.98,469.14,467.97,468.3,5444.0,454.2874,455.4134,454.2776,454.598,5444.0
2023-11-01 14:00:00,468.33,468.84,468.29,468.34,6420.0,454.6271,455.1222,454.5883,454.6368,6420.0
2023-11-01 14:10:00,468.43,468.5,467.6,468.29,11594.0,454.7242,454.7921,453.9185,454.5883,11594.0
2023-11-01 14:20:00,468.3,468.47,467.36,468.25,9538.0,454.598,454.763,453.6855,454.5495,9538.0
2023-11-01 14:30:00,468.18,468.96,468.06,468.13,10705.0,454.4815,455.2387,454.365,454.433,10705.0
2023-11-01 14:40:00,467.8,468.13,467.14,467.64,9553.0,454.1126,454.433,453.4719,453.9573,9553.0
2023-11-01 14:50:00,467.55,468.1,467.16,468.0,9434.0,453.8699,454.4038,453.4913,454.3068,9434.0
2023-11-01 15:00:00,467.95,469.02,467.94,468.45,7586.0,454.2582,455.2969,454.2485,454.7436,7586.0
2023-11-01 15:10:00,468.49,468.83,467.74,467.9,10701.0,454.7824,455.1125,454.0544,454.2097,10701.0
2023-11-01 15:20:00,467.86,468.43,467.58,468.42,14912.0,454.1709,454.7242,453.8991,454.7145,14912.0
2023-11-01 15:30:00,468.28,469.25,468.18,468.44,16121.0,454.5786,455.5202,454.4815,454.7339,16121.0
2023-11-01 15:40:00,468.44,468.87,467.82,468.09,22222.0,454.7339,455.1513,454.132,454.3941,22222.0
2023-11-01 15:50:00,468.15,468.31,467.41,468.15,55094.0,454.4524,454.6077,453.734,454.4524,55094.0
2023-11-02 09:30:00,465.32,468.65,463.69,467.95,31760.0,451.7052,454.9378,450.1229,454.2582,31760.0
2023-11-02 09:40:00,467.85,469.99,467.16,468.04,23014.0,454.1612,456.2385,453.4913,454.3456,23014.0
2023-11-02 09:50:00,468.92,471.7,468.44,471.11,19063.0,455.1999,457.8985,454.7339,457.3258,19063.0
2023-11-02 10:00:00,471.15,472.95,470.79,472.61,17001.0,457.3646,459.1119,457.0151,458.7819,17001.0
2023-11-02 10:10:00,472.84,473.94,472.24,473.54,11209.0,459.0052,460.073,458.4227,459.6847,11209.0
2023-11-02 10:20:00,473.54,474.36,473.02,474.29,16234.0,459.6847,460.4807,459.1799,460.4127,16234.0
2023-11-02 10:30:00,474.12,475.48,473.89,474.19,12824.0,460.2477,461.5679,460.0244,460.3157,12824.0
2023-11-02 10:40:00,474.18,474.53,473.84,474.25,13362.0,460.3059,460.6457,459.9759,460.3739,13362.0
2023-11-02 10:50:00,474.29,474.76,473.91,474.75,14257.0,460.4127,460.869,460.0438,460.8593,14257.0
2023-11-02 11:00:00,474.47,475.15,474.18,475.15,16805.0,460.5875,461.2476,460.3059,461.2476,16805.0
2023-11-02 11:10:00,475.06,475.17,473.57,474.69,18774.0,461.1602,461.267,459.7138,460.801,18774.0
2023-11-02 11:20:00,474.95,475.51,472.54,472.67,15686.0,461.0534,461.597,458.7139,458.8401,15686.0
2023-11-02 11:30:00,472.67,474.12,472.62,474.12,13608.0,458.8401,460.2477,458.7916,460.2477,13608.0
2023-11-02 11:40:00,474.13,474.19,472.35,472.43,15500.0,460.2574,460.3157,458.5295,458.6072,15500.0
2023-11-02 11:50:00,472.49,473.9,472.2,473.29,11960.0,458.6654,460.0341,458.3839,459.442,11960.0
2023-11-02 12:00:00,473.36,473.67,472.1,472.52,16591.0,459.5099,459.8109,458.2868,458.6945,16591.0
2023-11-02 12:10:00,472.39,473.0,471.85,472.74,18825.0,458.5683,459.1605,458.0441,458.9081,18825.0
2023-11-02 12:20:00,472.66,473.33,472.33,473.08,13436.0,458.8304,459.4808,458.5101,459.2381,13436.0
2023-11-02 12:30:00,473.08,473.81,472.96,473.74,25927.0,459.2381,459.9468,459.1216,459.8788,25927.0
2023-11-02 12:40:00,473.77,474.2,473.53,473.97,16035.0,459.9079,460.3254,459.675,460.1021,16035.0
2023-11-02 12:50:00,473.97,474.8,473.45,473.78,14984.0,460.1021,460.9078,459.5973,459.9177,14984.0
2023-11-02 13:00:00,473.61,475.85,473.61,474.31,25758.0,459.7526,461.9271,459.7526,460.4321,25758.0
2023-11-02 13:10:00,474.3,475.11,474.08,474.69,11004.0,460.4224,461.2087,460.2089,460.801,11004.0
2023-11-02 13:20:00,474.7,474.7,474.17,474.48,8889.0,460.8107,460.8107,460.2962,460.5972,8889.0
2023-11-02 13:30:00,474.6,474.68,473.22,474.07,18086.0,460.7137,460.7913,459.374,460.1992,18086.0
2023-11-02 13:40:00,473.89,474.18,473.74,473.93,11242.0,460.0244,460.3059,459.8788,460.0633,11242.0
2023-11-02 13:50:00,473.93,474.62,473.88,474.03,11819.0,460.0633,460.7331,460.0147,460.1603,11819.0
2023-11-02 14:00:00,473.83,474.45,473.82,473.96,16641.0,459.9662,460.568,459.9565,460.0924,16641.0
2023-11-02 14:10:00,474.13,474.14,473.27,474.04,17997.0,460.2574,460.2671,459.4226,460.17,17997.0
2023-11-02 14:20:00,474.04,474.9,474.0,474.83,26329.0,460.17,461.0049,460.1312,460.9369,26329.0
2023-11-02 14:30:00,474.85,474.85,474.35,474.44,11941.0,460.9563,460.9563,460.471,460.5583,11941.0
2023-11-02 14:40:00,474.52,474.7,473.99,474.05,15078.0,460.636,460.8107,460.1215,460.1798,15078.0
2023-11-02 14:50:00,474.06,474.44,473.97,474.34,14462.0,460.1895,460.5583,460.1021,460.4613,14462.0
2023-11-02 15:00:00,474.34,474.93,474.16,474.16,14024.0,460.4613,461.034,460.2865,460.2865,14024.0
2023-11-02 15:10:00,474.11,474.44,473.81,474.44,17329.0,460.238,460.5583,459.9468,460.5583,17329.0
2023-11-02 15:20:00,474.5,474.5,473.8,473.94,34618.0,460.6166,460.6166,459.9371,460.073,34618.0
2023-11-02 15:30:00,474.12,474.77,473.94,474.61,15383.0,460.2477,460.8787,460.073,460.7234,15383.0
2023-11-02 15:40:00,474.61,475.88,474.2,474.74,46935.0,460.7234,461.9562,460.3254,460.8496,46935.0
2023-11-02 15:50:00,474.75,476.1,474.51,475.78,89148.0,460.8593,462.1698,460.6263,461.8591,89148.0
2023-11-03 09:30:00,475.8,477.0,471.33,472.58,10859.0,461.8785,463.0434,457.5393,458.7528,10859.0
2023-11-03 09:40:00,473.13,473.44,470.48,472.77,21002.0,459.2867,459.5876,456.7142,458.9372,21002.0
2023-11-03 09:50:00,472.77,473.5,470.26,470.26,16897.0,458.9372,459.6458,456.5006,456.5006,16897.0
2023-11-03 10:00:00,470.92,472.7,470.54,471.51,17996.0,457.1413,458.8693,456.7725,457.7141,17996.0
2023-11-03 10:10:00,471.55,472.13,470.67,471.61,20118.0,457.7529,458.3159,456.8986,457.8111,20118.0
2023-11-03 10:20:00,471.63,473.5,471.44,472.54,22151.0,457.8306,459.6458,457.6461,458.7139,22151.0
2023-11-03 10:30:00,472.42,472.46,470.98,471.71,21124.0,458.5974,458.6363,457.1996,457.9082,21124.0
2023-11-03 10:40:00,471.75,472.12,471.02,471.5,9044.0,457.947,458.3062,457.2384,457.7044,9044.0
2023-11-03 10:50:00,471.02,471.46,470.7,471.45,6109.0,457.2384,457.6655,456.9278,457.6558,6109.0
2023-11-03 11:00:00,472.1,473.67,472.02,473.31,8704.0,458.2868,459.8109,458.2091,459.4614,8704.0
2023-11-03 11:10:00,473.18,473.7,472.86,473.7,3659.0,459.3352,459.84,459.0246,459.84,3659.0
2023-11-03 11:20:00,474.52,474.53,473.48,473.49,7029.0,460.636,460.6457,459.6264,459.6361,7029.0
2023-11-03 11:30:00,473.93,473.93,473.57,473.78,1252.0,460.0633,460.0633,459.7138,459.9177,1252.0
2023-11-03 11:40:00,473.57,473.67,472.74,472.74,7956.0,459.7138,459.8109,458.9081,458.9081,7956.0
2023-11-03 11:50:00,472.87,473.65,472.56,473.45,4956.0,459.0343,459.7915,458.7333,459.5973,4956.0
2023-11-03 12:00:00,473.46,474.09,473.06,473.35,4437.0,459.607,460.2186,459.2187,459.5002,4437.0
2023-11-03 12:10:00,473.24,473.59,472.78,473.59,2174.0,459.3935,459.7332,458.9469,459.7332,2174.0
2023-11-03 12:20:00,473.61,473.82,472.82,473.25,5062.0,459.7526,459.9565,458.9857,459.4032,5062.0
2023-11-03 12:30:00,473.38,473.97,473.38,473.97,2346.0,459.5294,460.1021,459.5294,460.1021,2346.0
2023-11-03 12:40:00,473.73,474.02,473.41,473.67,5879.0,459.8691,460.1506,459.5585,459.8109,5879.0
2023-11-03 12:50:00,473.77,474.29,473.77,474.29,3149.0,459.9079,460.4127,459.9079,460.4127,3149.0
2023-11-03 13:00:00,474.14,474.15,473.75,473.75,3374.0,460.2671,460.2768,459.8885,459.8885,3374.0
2023-11-03 13:10:00,473.75,474.07,473.64,473.64,5194.0,459.8885,460.1992,459.7817,459.7817,5194.0
2023-11-03 13:20:00,473.81,473.82,473.25,473.34,2969.0,459.9468,459.9565,459.4032,459.4905,2969.0
2023-11-03 13:30:00,473.21,473.28,472.98,473.23,2608.0,459.3643,459.4323,459.1411,459.3837,2608.0
2023-11-03 13:40:00,473.27,473.27,472.58,472.83,2402.0,459.4226,459.4226,458.7528,458.9954,2402.0
2023-11-03 13:50:00,473.04,473.54,472.93,473.54,3548.0,459.1993,459.6847,459.0925,459.6847,3548.0
2023-11-03 14:00:00,473.46,473.63,472.13,472.54,5585.0,459.607,459.772,458.3159,458.7139,5585.0
2023-11-03 14:10:00,472.35,472.76,472.09,472.09,2712.0,458.5295,458.9275,458.2771,458.2771,2712.0
2023-11-03 14:20:00,472.01,472.26,471.82,471.93,3356.0,458.1994,458.4421,458.015,458.1218,3356.0
2023-11-03 14:30:00,471.73,472.33,471.73,472.21,5306.0,457.9276,458.5101,457.9276,458.3936,5306.0
2023-11-03 14:40:00,472.25,472.5,472.13,472.38,2638.0,458.4324,458.6751,458.3159,458.5586,2638.0
2023-11-03 14:50:00,472.66,472.84,472.41,472.62,3632.0,458.8304,459.0052,458.5877,458.7916,3632.0
2023-11-03 15:00:00,472.62,472.62,472.19,472.22,3536.0,458.7916,458.7916,458.3742,458.4033,3536.0
2023-11-03 15:10:00,472.1,472.42,471.96,472.42,5287.0,458.2868,458.5974,458.1509,458.5974,5287.0
2023-11-03 15:20:00,472.34,472.45,471.95,471.97,3680.0,458.5198,458.6266,458.1412,458.1606,3680.0
2023-11-03 15:30:00,471.97,472.08,471.41,471.52,10150.0,458.1606,458.2674,457.617,457.7238,10150.0
2023-11-03 15:40:00,471.52,471.64,470.27,470.42,14808.0,457.7238,457.8403,456.5104,456.656,14808.0
2023-11-03 15:50:00,470.13,470.96,470.13,470.61,45194.0,456.3744,457.1802,456.3744,456.8404,45194.0
2023-11-06 09:30:00,472.62,472.62,469.7,469.7,11542.0,458.7916,458.7916,455.957,455.957,11542.0
2023-11-06 09:40:00,470.66,472.25,470.51,471.46,5968.0,456.8889,458.4324,456.7433,457.6655,5968.0
2023-11-06 09:50:00,470.85,471.85,470.84,471.75,4084.0,457.0734,458.0441,457.0637,457.947,4084.0
2023-11-06 10:00:00,471.94,472.18,471.72,472.05,4568.0,458.1315,458.3645,457.9179,458.2383,4568.0
2023-11-06 10:10:00,472.49,472.8,472.02,472.47,3747.0,458.6654,458.9663,458.2091,458.646,3747.0
2023-11-06 10:20:00,472.51,472.65,471.71,471.72,1577.0,458.6848,458.8207,457.9082,457.9179,1577.0
2023-11-06 10:30:00,471.64,472.13,471.24,471.72,3881.0,457.8403,458.3159,457.452,457.9179,3881.0
2023-11-06 10:40:00,471.71,471.86,471.35,471.39,3419.0,457.9082,458.0538,457.5588,457.5976,3419.0
2023-11-06 10:50:00,471.52,472.24,471.45,472.24,2861.0,457.7238,458.4227,457.6558,458.4227,2861.0
2023-11-06 11:00:00,472.21,472.53,471.35,471.35,4782.0,458.3936,458.7042,457.5588,457.5588,4782.0
2023-11-06 11:10:00,471.47,471.96,471.08,471.75,4968.0,457.6752,458.1509,457.2967,457.947,4968.0
2023-11-06 11:20:00,471.84,472.33,471.5,471.81,4043.0,458.0344,458.5101,457.7044,458.0053,4043.0
2023-11-06 11:30:00,471.93,472.5,471.02,471.63,6772.0,458.1218,458.6751,457.2384,457.8306,6772.0
2023-11-06 11:40:00,472.12,472.54,471.9,472.54,7564.0,458.3062,458.7139,458.0927,458.7139,7564.0
2023-11-06 11:50:00,472.4,472.4,471.28,472.11,3177.0,458.578,458.578,457.4908,458.2965,3177.0
2023-11-06 12:00:00,472.3,472.31,471.51,471.51,4772.0,458.481,458.4907,457.7141,457.7141,4772.0
2023-11-06 12:10:00,471.71,471.88,471.67,471.88,2400.0,457.9082,458.0732,457.8694,458.0732,2400.0
2023-11-06 12:20:00,471.97,472.63,471.73,472.63,6676.0,458.1606,458.8013,457.9276,458.8013,6676.0
2023-11-06 12:30:00,472.48,472.49,471.88,472.25,11188.0,458.6557,458.6654,458.0732,458.4324,11188.0
2023-11-06 12:40:00,472.1,472.24,471.51,471.98,5640.0,458.2868,458.4227,457.7141,458.1703,5640.0
2023-11-06 12:50:00,471.86,472.46,471.85,471.96,4115.0,458.0538,458.6363,458.0441,458.1509,4115.0
2023-11-06 13:00:00,471.97,473.25,471.75,472.34,7083.0,458.1606,459.4032,457.947,458.5198,7083.0
2023-11-06 13:10:00,472.53,472.97,472.35,472.97,3135.0,458.7042,459.1314,458.5295,459.1314,3135.0
2023-11-06 13:20:00,472.83,473.47,472.69,473.31,7153.0,458.9954,459.6167,458.8595,459.4614,7153.0
2023-11-06 13:30:00,473.31,473.44,472.59,472.87,9474.0,459.4614,459.5876,458.7625,459.0343,9474.0
2023-11-06 13:40:00,472.75,473.52,472.75,473.32,4739.0,458.9178,459.6653,458.9178,459.4711,4739.0
2023-11-06 13:50:00,473.19,473.57,473.16,473.47,2881.0,459.3449,459.7138,459.3158,459.6167,2881.0
2023-11-06 14:00:00,473.26,473.61,472.82,472.85,4625.0,459.4129,459.7526,458.9857,459.0149,4625.0
2023-11-06 14:10:00,473.19,473.58,473.03,473.24,2644.0,459.3449,459.7235,459.1896,459.3935,2644.0
2023-11-06 14:20:00,473.45,473.77,473.23,473.69,4218.0,459.5973,459.9079,459.3837,459.8303,4218.0
2023-11-06 14:30:00,473.71,473.91,473.48,473.65,6108.0,459.8497,460.0438,459.6264,459.7915,6108.0
2023-11-06 14:40:00,473.85,474.37,473.76,474.14,3700.0,459.9856,460.4904,459.8982,460.2671,3700.0
2023-11-06 14:50:00,474.07,474.33,473.87,473.98,5258.0,460.1992,460.4516,460.005,460.1118,5258.0
2023-11-06 15:00:00,474.01,474.25,473.55,473.55,4226.0,460.1409,460.3739,459.6944,459.6944,4226.0
2023-11-06 15:10:00,473.56,473.85,472.96,473.06,6685.0,459.7041,459.9856,459.1216,459.2187,6685.0
2023-11-06 15:20:00,473.06,473.42,472.84,472.97,7408.0,459.2187,459.5682,459.0052,459.1314,7408.0
2023-11-06 15:30:00,472.9,472.99,472.38,472.62,11867.0,459.0634,459.1508,458.5586,458.7916,11867.0
2023-11-06 15:40:00,472.44,472.67,471.79,472.67,30142.0,458.6169,458.8401,457.9859,458.8401,30142.0
2023-11-06 15:50:00,472.52,472.52,470.61,470.91,50152.0,458.6945,458.6945,456.8404,457.1316,50152.0
2023-11-07 09:30:00,473.3,473.3,470.56,471.55,6655.0,459.4517,459.4517,456.7919,457.7529,6655.0
2023-11-07 09:40:00,471.54,472.1,470.53,470.82,6346.0,457.7432,458.2868,456.7627,457.0443,6346.0
2023-11-07 09:50:00,470.85,471.36,469.51,470.23,8749.0,457.0734,457.5685,455.7726,456.4715,8749.0
2023-11-07 10:00:00,470.18,470.86,469.85,470.09,6116.0,456.423,457.0831,456.1026,456.3356,6116.0
2023-11-07 10:10:00,470.14,470.14,469.29,469.53,8756.0,456.3842,456.3842,455.559,455.792,8756.0
2023-11-07 10:20:00,469.63,470.28,469.62,470.11,5572.0,455.8891,456.5201,455.8794,456.355,5572.0
2023-11-07 10:30:00,469.92,470.28,469.81,470.1,8426.0,456.1706,456.5201,456.0638,456.3453,8426.0
2023-11-07 10:40:00,470.09,470.2,469.71,469.98,9247.0,456.3356,456.4424,455.9667,456.2288,9247.0
2023-11-07 10:50:00,470.12,470.19,469.12,469.52,7417.0,456.3647,456.4327,455.394,455.7823,7417.0
2023-11-07 11:00:00,469.25,469.7,468.2,468.2,4163.0,455.5202,455.957,454.5009,454.5009,4163.0
2023-11-07 11:10:00,468.51,468.88,468.18,468.61,2640.0,454.8018,455.161,454.4815,454.8989,2640.0
2023-11-07 11:20:00,468.68,468.68,467.45,467.96,7898.0,454.9669,454.9669,453.7729,454.2679,7898.0
2023-11-07 11:30:00,468.07,468.3,467.85,468.03,19417.0,454.3747,454.598,454.1612,454.3359,19417.0
2023-11-07 11:40:00,468.03,468.16,467.62,467.79,7071.0,454.3359,454.4621,453.9379,454.1029,7071.0
2023-11-07 11:50:00,467.47,467.62,466.77,467.48,5781.0,453.7923,453.9379,453.1128,453.802,5781.0
2023-11-07 12:00:00,467.49,467.49,466.95,467.3,2280.0,453.8117,453.8117,453.2875,453.6273,2280.0
2023-11-07 12:10:00,467.7,467.7,466.64,466.84,3833.0,454.0155,454.0155,452.9866,453.1807,3833.0
2023-11-07 12:20:00,466.83,467.02,466.68,466.81,2813.0,453.171,453.3554,453.0254,453.1516,2813.0
2023-11-07 12:30:00,466.68,466.86,466.37,466.5,2799.0,453.0254,453.2001,452.7245,452.8507,2799.0
2023-11-07 12:40:00,466.23,466.52,466.23,466.45,4715.0,452.5886,452.8701,452.5886,452.8021,4715.0
2023-11-07 12:50:00,466.41,466.47,465.7,465.81,4698.0,452.7633,452.8215,452.0741,452.1808,4698.0
2023-11-07 13:00:00,466.08,467.05,465.77,467.05,24499.0,452.4429,453.3846,452.142,453.3846,24499.0
2023-11-07 13:10:00,467.23,467.53,466.87,467.07,3757.0,453.5593,453.8505,453.2098,453.404,3757.0
2023-11-07 13:20:00,467.06,467.13,466.64,467.1,4410.0,453.3943,453.4622,452.9866,453.4331,4410.0
2023-11-07 13:30:00,467.0,467.0,466.59,466.85,3531.0,453.336,453.336,452.938,453.1904,3531.0
2023-11-07 13:40:00,466.88,467.1,466.61,466.61,5397.0,453.2195,453.4331,452.9574,452.9574,5397.0
2023-11-07 13:50:00,466.84,467.16,466.64,466.8,3701.0,453.1807,453.4913,452.9866,453.1419,3701.0
2023-11-07 14:00:00,467.0,467.1,466.32,466.32,16235.0,453.336,453.4331,452.6759,452.6759,16235.0
2023-11-07 14:10:00,466.33,466.35,465.89,466.1,9831.0,452.6856,452.705,452.2585,452.4624,9831.0
2023-11-07 14:20:00,466.09,466.33,465.41,465.41,70088.0,452.4527,452.6856,451.7926,451.7926,70088.0
2023-11-07 14:30:00,465.48,465.55,465.05,465.28,7164.0,451.8605,451.9285,451.4431,451.6664,7164.0
2023-11-07 14:40:00,465.38,465.42,464.77,465.08,9941.0,451.7634,451.8023,451.1713,451.4722,9941.0
2023-11-07 14:50:00,465.05,465.15,464.88,465.0,12535.0,451.4431,451.5402,451.2781,451.3945,12535.0
2023-11-07 15:00:00,465.06,466.59,465.0,466.12,153452.0,451.4528,452.938,451.3945,452.4818,153452.0
2023-11-07 15:10:00,466.29,467.07,466.29,466.88,11059.0,452.6468,453.404,452.6468,453.2195,11059.0
2023-11-07 15:20:00,467.0,467.63,467.0,467.63,4140.0,453.336,453.9476,453.336,453.9476,4140.0
2023-11-07 15:30:00,467.63,468.42,467.6,468.02,12096.0,453.9476,454.7145,453.9185,454.3262,12096.0
2023-11-07 15:40:00,468.21,468.8,467.88,468.77,30400.0,454.5106,455.0834,454.1903,455.0542,30400.0
2023-11-07 15:50:00,468.62,468.62,466.92,467.7,30135.0,454.9086,454.9086,453.2584,454.0155,30135.0
2023-11-08 09:30:00,467.67,469.58,465.84,465.88,10055.0,453.9864,455.8405,452.21,452.2488,10055.0
2023-11-08 09:40:00,465.75,466.19,465.12,466.19,2426.0,452.1226,452.5497,451.511,452.5497,2426.0
2023-11-08 09:50:00,465.81,466.17,465.13,465.54,4111.0,452.1808,452.5303,451.5207,451.9187,4111.0
2023-11-08 10:00:00,465.75,465.75,463.36,463.8,8087.0,452.1226,452.1226,449.8025,450.2297,8087.0
2023-11-08 10:10:00,463.88,463.94,462.57,463.1,13631.0,450.3073,450.3656,449.0356,449.5501,13631.0
2023-11-08 10:20:00,462.9,464.51,462.55,464.14,5556.0,449.356,450.9189,449.0162,450.5597,5556.0
2023-11-08 10:30:00,463.81,464.28,463.48,463.83,2420.0,450.2394,450.6956,449.919,450.2588,2420.0
2023-11-08 10:40:00,463.51,464.0,463.19,463.27,5724.0,449.9481,450.4238,449.6375,449.7152,5724.0
2023-11-08 10:50:00,463.32,464.12,462.75,463.73,3997.0,449.7637,450.5403,449.2104,450.1617,3997.0
2023-11-08 11:00:00,463.51,463.56,462.79,463.53,4650.0,449.9481,449.9967,449.2492,449.9676,4650.0
2023-11-08 11:10:00,463.54,463.74,463.15,463.72,7663.0,449.9773,450.1714,449.5987,450.152,7663.0
2023-11-08 11:20:00,463.27,463.38,462.62,462.76,5178.0,449.7152,449.8219,449.0842,449.2201,5178.0
2023-11-08 11:30:00,462.85,462.85,462.0,462.29,5537.0,449.3075,449.3075,448.4823,448.7638,5537.0
2023-11-08 11:40:00,462.34,462.35,462.15,462.28,1786.0,448.8124,448.8221,448.6279,448.7541,1786.0
2023-11-08 11:50:00,462.46,462.46,461.75,461.98,3907.0,448.9289,448.9289,448.2396,448.4629,3907.0
2023-11-08 12:00:00,461.82,461.82,461.25,461.25,3415.0,448.3076,448.3076,447.7543,447.7543,3415.0
2023-11-08 12:10:00,461.2,461.41,460.6,460.99,4436.0,447.7057,447.9096,447.1233,447.5019,4436.0
2023-11-08 12:20:00,461.19,461.33,460.87,461.24,4346.0,447.696,447.8319,447.3854,447.7446,4346.0
2023-11-08 12:30:00,461.39,461.39,460.85,461.16,3615.0,447.8902,447.8902,447.366,447.6669,3615.0
2023-11-08 12:40:00,461.0,461.05,460.1,461.0,53944.0,447.5116,447.5601,446.6379,447.5116,53944.0
2023-11-08 12:50:00,461.1,461.28,460.67,460.81,4572.0,447.6087,447.7834,447.1912,447.3271,4572.0
2023-11-08 13:00:00,461.01,461.07,460.7,460.83,2610.0,447.5213,447.5795,447.2204,447.3466,2610.0
2023-11-08 13:10:00,460.75,460.8,460.39,460.8,5203.0,447.2689,447.3174,446.9194,447.3174,5203.0
2023-11-08 13:20:00,460.54,460.65,460.17,460.18,3660.0,447.065,447.1718,446.7059,446.7156,3660.0
2023-11-08 13:30:00,460.54,460.54,459.92,460.01,18610.0,447.065,447.065,446.4632,446.5505,18610.0
2023-11-08 13:40:00,459.94,460.02,459.52,459.7,2275.0,446.4826,446.5603,446.0749,446.2496,2275.0
2023-11-08 13:50:00,459.84,460.06,459.65,459.87,4249.0,446.3855,446.5991,446.2011,446.4146,4249.0
2023-11-08 14:00:00,459.97,460.32,459.85,460.14,7763.0,446.5117,446.8515,446.3952,446.6767,7763.0
2023-11-08 14:10:00,460.01,460.15,459.8,459.94,4795.0,446.5505,446.6865,446.3467,446.4826,4795.0
2023-11-08 14:20:00,459.86,459.95,459.75,459.77,3595.0,446.4049,446.4923,446.2982,446.3176,3595.0
2023-11-08 14:30:00,459.91,460.19,459.59,460.19,9506.0,446.4535,446.7253,446.1428,446.7253,9506.0
2023-11-08 14:40:00,460.06,460.65,459.85,460.07,16789.0,446.5991,447.1718,446.3952,446.6088,16789.0
2023-11-08 14:50:00,460.13,460.37,459.86,460.28,6052.0,446.667,446.9,446.4049,446.8126,6052.0
2023-11-08 15:00:00,460.19,460.42,459.85,460.1,4784.0,446.7253,446.9486,446.3952,446.6379,4784.0
2023-11-08 15:10:00,460.07,461.59,460.07,461.06,14202.0,446.6088,448.0843,446.6088,447.5698,14202.0
2023-11-08 15:20:00,460.97,461.05,460.17,460.17,51097.0,447.4825,447.5601,446.7059,446.7059,51097.0
2023-11-08 15:30:00,460.13,460.64,460.04,460.38,9530.0,446.667,447.1621,446.5797,446.9097,9530.0
2023-11-08 15:40:00,460.39,461.7,460.39,460.72,21078.0,446.9194,448.1911,446.9194,447.2398,21078.0
2023-11-08 15:50:00,460.75,461.5,460.4,460.48,58320.0,447.2689,447.997,446.9291,447.0068,58320.0
2023-11-09 09:30:00,461.25,462.45,458.41,460.4,10521.0,447.7543,448.9192,444.9974,446.9291,10521.0
2023-11-09 09:40:00,459.66,459.66,457.16,459.62,6906.0,446.2108,446.2108,443.7839,446.172,6906.0
2023-11-09 09:50:00,459.12,459.13,458.21,458.92,3571.0,445.6866,445.6963,444.8032,445.4924,3571.0
2023-11-09 10:00:00,458.8,460.28,458.46,459.74,5870.0,445.376,446.8126,445.0459,446.2884,5870.0
2023-11-09 10:10:00,459.71,460.37,459.63,459.77,3392.0,446.2593,446.9,446.1817,446.3176,3392.0
2023-11-09 10:20:00,459.83,460.74,459.65,460.4,3040.0,446.3758,447.2592,446.2011,446.9291,3040.0
2023-11-09 10:30:00,460.47,461.13,459.76,460.58,11014.0,446.9971,447.6378,446.3079,447.1039,11014.0
2023-11-09 10:40:00,460.21,461.1,460.17,460.8,7199.0,446.7447,447.6087,446.7059,447.3174,7199.0
2023-11-09 10:50:00,460.8,460.88,460.29,460.4,3949.0,447.3174,447.3951,446.8224,446.9291,3949.0
2023-11-09 11:00:00,460.76,461.41,460.33,460.41,8962.0,447.2786,447.9096,446.8612,446.9388,8962.0
2023-11-09 11:10:00,460.63,461.07,460.26,460.65,8832.0,447.1524,447.5795,446.7932,447.1718,8832.0
2023-11-09 11:20:00,460.37,460.91,460.1,460.13,4185.0,446.9,447.4242,446.6379,446.667,4185.0
2023-11-09 11:30:00,460.17,460.35,459.68,459.85,3400.0,446.7059,446.8806,446.2302,446.3952,3400.0
2023-11-09 11:40:00,459.75,459.81,458.69,459.8,7534.0,446.2982,446.3564,445.2692,446.3467,7534.0
2023-11-09 11:50:00,459.68,459.68,459.25,459.25,5770.0,446.2302,446.2302,445.8128,445.8128,5770.0
2023-11-09 12:00:00,459.5,460.35,459.5,460.34,1969.0,446.0555,446.8806,446.0555,446.8709,1969.0
2023-11-09 12:10:00,460.25,460.46,459.01,459.33,12099.0,446.7835,446.9874,445.5798,445.8904,12099.0
2023-11-09 12:20:00,459.39,460.8,458.65,459.37,103788.0,445.9487,447.3174,445.2303,445.9293,103788.0
2023-11-09 12:30:00,459.45,459.5,458.99,459.5,7224.0,446.0069,446.0555,445.5604,446.0555,7224.0
2023-11-09 12:40:00,459.86,460.45,459.52,459.52,15251.0,446.4049,446.9777,446.0749,446.0749,15251.0
2023-11-09 12:50:00,459.47,460.0,459.45,459.61,13794.0,446.0263,446.5408,446.0069,446.1623,13794.0
2023-11-09 13:00:00,459.6,459.74,459.01,459.22,5065.0,446.1525,446.2884,445.5798,445.7837,5065.0
2023-11-09 13:10:00,459.27,459.63,457.9,457.9,8427.0,445.8322,446.1817,444.5023,444.5023,8427.0
2023-11-09 13:20:00,457.85,459.15,457.85,459.15,52440.0,444.4537,445.7157,444.4537,445.7157,52440.0
2023-11-09 13:30:00,458.81,458.93,458.53,458.63,4890.0,445.3857,445.5021,445.1139,445.2109,4890.0
2023-11-09 13:40:00,458.58,459.12,458.43,459.12,6701.0,445.1624,445.6866,445.0168,445.6866,6701.0
2023-11-09 13:50:00,459.15,459.15,458.68,458.92,3400.0,445.7157,445.7157,445.2595,445.4924,3400.0
2023-11-09 14:00:00,458.66,459.2,458.65,459.06,12871.0,445.24,445.7642,445.2303,445.6283,12871.0
2023-11-09 14:10:00,458.95,459.11,458.46,458.46,3957.0,445.5216,445.6769,445.0459,445.0459,3957.0
2023-11-09 14:20:00,458.61,459.25,458.6,458.95,4291.0,445.1915,445.8128,445.1818,445.5216,4291.0
2023-11-09 14:30:00,458.83,459.15,458.47,458.68,5455.0,445.4051,445.7157,445.0556,445.2595,5455.0
2023-11-09 14:40:00,458.66,458.72,458.23,458.6,8290.0,445.24,445.2983,444.8226,445.1818,8290.0
2023-11-09 14:50:00,458.48,459.65,458.3,459.65,8605.0,445.0653,446.2011,444.8906,446.2011,8605.0
2023-11-09 15:00:00,459.99,460.37,459.64,459.73,8016.0,446.5311,446.9,446.1914,446.2787,8016.0
2023-11-09 15:10:00,459.71,460.17,459.71,460.03,7039.0,446.2593,446.7059,446.2593,446.57,7039.0
2023-11-09 15:20:00,460.03,460.53,459.91,460.48,12305.0,446.57,447.0553,446.4535,447.0068,12305.0
2023-11-09 15:30:00,460.59,460.77,460.01,460.23,10930.0,447.1136,447.2883,446.5505,446.7641,10930.0
2023-11-09 15:40:00,460.23,461.96,460.14,461.56,20260.0,446.7641,448.4435,446.6767,448.0552,20260.0
2023-11-09 15:50:00,461.65,462.15,461.03,461.11,52196.0,448.1426,448.6279,447.5407,447.6184,52196.0
2023-11-10 09:30:00,461.55,462.24,459.6,461.46,22682.0,448.0455,448.7153,446.1525,447.9581,22682.0
2023-11-10 09:40:00,462.14,462.17,459.0,459.09,37182.0,448.6182,448.6474,445.5701,445.6575,37182.0
2023-11-10 09:50:00,459.37,460.97,459.25,460.92,10102.0,445.9293,447.4825,445.8128,447.4339,10102.0
2023-11-10 10:00:00,460.96,460.96,459.64,459.77,7242.0,447.4728,447.4728,446.1914,446.3176,7242.0
2023-11-10 10:10:00,459.73,460.44,459.5,460.29,4103.0,446.2787,446.968,446.0555,446.8224,4103.0
2023-11-10 10:20:00,459.95,460.59,459.95,460.37,5954.0,446.4923,447.1136,446.4923,446.9,5954.0
2023-11-10 10:30:00,460.27,460.49,459.76,459.78,6757.0,446.8029,447.0165,446.3079,446.3273,6757.0
2023-11-10 10:40:00,459.6,459.98,459.3,459.39,6449.0,446.1525,446.5214,445.8613,445.9487,6449.0
2023-11-10 10:50:00,459.45,459.48,458.33,458.69,9040.0,446.0069,446.0361,444.9197,445.2692,9040.0
2023-11-10 11:00:00,458.69,459.77,458.63,459.77,14327.0,445.2692,446.3176,445.2109,446.3176,14327.0
2023-11-10 11:10:00,459.96,460.31,459.09,459.15,7481.0,446.502,446.8418,445.6575,445.7157,7481.0
2023-11-10 11:20:00,459.47,459.84,459.22,459.7,2000.0,446.0263,446.3855,445.7837,446.2496,2000.0
2023-11-10 11:30:00,459.86,459.86,459.18,459.28,5259.0,446.4049,446.4049,445.7448,445.8419,5259.0
2023-11-10 11:40:00,459.65,460.14,459.33,459.75,13995.0,446.2011,446.6767,445.8904,446.2982,13995.0
2023-11-10 11:50:00,459.91,460.22,459.9,459.9,1682.0,446.4535,446.7544,446.4438,446.4438,1682.0
2023-11-10 12:00:00,459.95,460.25,459.71,459.98,4501.0,446.4923,446.7835,446.2593,446.5214,4501.0
2023-11-10 12:10:00,460.07,460.07,459.26,459.29,3534.0,446.6088,446.6088,445.8225,445.8516,3534.0
2023-11-10 12:20:00,459.5,460.17,459.38,460.03,9881.0,446.0555,446.7059,445.939,446.57,9881.0
2023-11-10 12:30:00,460.17,460.55,459.63,460.25,5571.0,446.7059,447.0747,446.1817,446.7835,5571.0
2023-11-10 12:40:00,460.0,460.61,459.83,460.35,2912.0,446.5408,447.133,446.3758,446.8806,2912.0
2023-11-10 12:50:00,460.19,460.6,460.14,460.59,2933.0,446.7253,447.1233,446.6767,447.1136,2933.0
2023-11-10 13:00:00,460.61,461.53,460.61,460.85,5122.0,447.133,448.0261,447.133,447.366,5122.0
2023-11-10 13:10:00,460.67,461.0,460.17,460.24,4334.0,447.1912,447.5116,446.7059,446.7738,4334.0
2023-11-10 13:20:00,460.39,460.6,459.87,460.21,4226.0,446.9194,447.1233,446.4146,446.7447,4226.0
2023-11-10 13:30:00,460.28,460.69,459.82,460.07,4620.0,446.8126,447.2107,446.3661,446.6088,4620.0
2023-11-10 13:40:00,460.17,461.06,460.17,460.97,2407.0,446.7059,447.5698,446.7059,447.4825,2407.0
2023-11-10 13:50:00,461.0,461.26,460.74,461.02,9494.0,447.5116,447.764,447.2592,447.531,9494.0
2023-11-10 14:00:00,461.01,461.29,460.87,461.12,7690.0,447.5213,447.7931,447.3854,447.6281,7690.0
2023-11-10 14:10:00,461.09,461.53,461.08,461.47,3625.0,447.5989,448.0261,447.5892,447.9678,3625.0
2023-11-10 14:20:00,461.59,461.81,461.33,461.44,5440.0,448.0843,448.2979,447.8319,447.9387,5440.0
2023-11-10 14:30:00,461.28,461.91,461.28,461.63,13711.0,447.7834,448.395,447.7834,448.1231,13711.0
2023-11-10 14:40:00,461.43,461.73,461.4,461.52,2046.0,447.929,448.2202,447.8999,448.0164,2046.0
2023-11-10 14:50:00,461.38,461.71,461.33,461.71,3232.0,447.8805,448.2008,447.8319,448.2008,3232.0
2023-11-10 15:00:00,461.84,462.44,461.47,462.36,7952.0,448.327,448.9095,447.9678,448.8318,7952.0
2023-11-10 15:10:00,462.54,462.64,462.14,462.5,5993.0,449.0065,449.1036,448.6182,448.9677,5993.0
2023-11-10 15:20:00,462.44,462.95,462.43,462.44,8010.0,448.9095,449.4045,448.8997,448.9095,8010.0
2023-11-10 15:30:00,462.86,463.55,462.52,463.12,5795.0,449.3172,449.987,448.9871,449.5696,5795.0
2023-11-10 15:40:00,463.25,463.47,462.92,463.05,22612.0,449.6958,449.9093,449.3754,449.5016,22612.0
2023-11-10 15:50:00,462.83,464.24,462.8,463.46,51459.0,449.288,450.6568,449.2589,449.8996,51459.0
2023-11-13 09:30:00,464.03,465.0,462.22,463.71,14654.0,450.4529,451.3945,448.6959,450.1423,14654.0
2023-11-13 09:40:00,463.76,464.93,462.62,462.62,44875.0,450.1908,451.3266,449.0842,449.0842,44875.0
2023-11-13 09:50:00,463.56,466.21,463.15,464.19,7517.0,449.9967,452.5691,449.5987,450.6082,7517.0
2023-11-13 10:00:00,464.39,465.4,463.04,463.36,13985.0,450.8024,451.7828,449.4919,449.8025,13985.0
2023-11-13 10:10:00,463.38,463.4,462.06,462.92,4010.0,449.8219,449.8414,448.5406,449.3754,4010.0
2023-11-13 10:20:00,463.31,463.37,462.47,463.27,3522.0,449.754,449.8122,448.9386,449.7152,3522.0
2023-11-13 10:30:00,463.25,464.02,462.31,462.52,20731.0,449.6958,450.4432,448.7833,448.9871,20731.0
2023-11-13 10:40:00,462.29,463.42,462.03,463.42,60956.0,448.7638,449.8608,448.5114,449.8608,60956.0
2023-11-13 10:50:00,463.51,464.92,463.5,464.67,3266.0,449.9481,451.3169,449.9384,451.0742,3266.0
2023-11-13 11:00:00,464.65,464.65,462.58,462.92,84676.0,451.0548,451.0548,449.0454,449.3754,84676.0
2023-11-13 11:10:00,463.03,463.28,462.68,463.28,2277.0,449.4822,449.7249,449.1424,449.7249,2277.0
2023-11-13 11:20:00,463.02,464.29,462.43,463.63,5009.0,449.4725,450.7053,448.8997,450.0646,5009.0
2023-11-13 11:30:00,464.15,464.33,463.02,463.15,10355.0,450.5694,450.7442,449.4725,449.5987,10355.0
2023-11-13 11:40:00,463.16,463.82,462.98,463.59,7149.0,449.6084,450.2491,449.4337,450.0258,7149.0
2023-11-13 11:50:00,463.66,464.69,463.66,464.01,8714.0,450.0938,451.0936,450.0938,450.4335,8714.0
2023-11-13 12:00:00,464.23,464.72,463.95,464.42,3247.0,450.6471,451.1227,450.3753,450.8315,3247.0
2023-11-13 12:10:00,464.98,465.28,464.56,464.78,18863.0,451.3751,451.6664,450.9674,451.181,18863.0
2023-11-13 12:20:00,464.65,465.5,464.65,464.78,5002.0,451.0548,451.8799,451.0548,451.181,5002.0
2023-11-13 12:30:00,464.87,464.95,464.38,464.44,5967.0,451.2684,451.346,450.7927,450.8509,5967.0
2023-11-13 12:40:00,464.46,464.49,463.6,464.04,33717.0,450.8703,450.8995,450.0355,450.4626,33717.0
2023-11-13 12:50:00,464.7,464.95,464.25,464.69,2440.0,451.1033,451.346,450.6665,451.0936,2440.0
2023-11-13 13:00:00,464.64,464.64,464.14,464.33,5252.0,451.0451,451.0451,450.5597,450.7442,5252.0
2023-11-13 13:10:00,464.35,464.52,464.14,464.4,2417.0,450.7636,450.9286,450.5597,450.8121,2417.0
2023-11-13 13:20:00,464.34,464.58,464.05,464.23,3328.0,450.7539,450.9868,450.4723,450.6471,3328.0
2023-11-13 13:30:00,464.25,464.58,463.87,464.16,5287.0,450.6665,450.9868,450.2976,450.5791,5287.0
2023-11-13 13:40:00,464.16,464.16,463.21,463.41,9253.0,450.5791,450.5791,449.6569,449.8511,9253.0
2023-11-13 13:50:00,463.5,463.59,463.25,463.59,3230.0,449.9384,450.0258,449.6958,450.0258,3230.0
2023-11-13 14:00:00,463.29,463.65,462.96,463.4,57174.0,449.7346,450.084,449.4142,449.8414,57174.0
2023-11-13 14:10:00,463.45,463.64,462.86,462.93,3292.0,449.8899,450.0743,449.3172,449.3851,3292.0
2023-11-13 14:20:00,462.68,463.12,462.68,463.03,2498.0,449.1424,449.5696,449.1424,449.4822,2498.0
2023-11-13 14:30:00,463.19,463.72,463.17,463.17,7892.0,449.6375,450.152,449.6181,449.6181,7892.0
2023-11-13 14:40:00,463.31,463.36,463.1,463.17,2416.0,449.754,449.8025,449.5501,449.6181,2416.0
2023-11-13 14:50:00,463.11,463.39,462.91,463.0,3000.0,449.5598,449.8317,449.3657,449.4531,3000.0
2023-11-13 15:00:00,462.88,463.29,462.88,462.97,7817.0,449.3366,449.7346,449.3366,449.4239,7817.0
2023-11-13 15:10:00,463.02,463.71,462.89,462.92,8874.0,449.4725,450.1423,449.3463,449.3754,8874.0
2023-11-13 15:20:00,462.92,464.14,462.86,464.0,9104.0,449.3754,450.5597,449.3172,450.4238,9104.0
2023-11-13 15:30:00,463.86,464.45,463.41,463.54,16743.0,450.2879,450.8606,449.8511,449.9773,16743.0
2023-11-13 15:40:00,463.43,464.54,463.43,464.03,93716.0,449.8705,450.948,449.8705,450.4529,93716.0
2023-11-13 15:50:00,464.04,464.59,463.4,464.38,57165.0,450.4626,450.9965,449.8414,450.7927,57165.0
2023-11-14 09:30:00,463.0,463.86,460.57,462.9,22612.0,449.4531,450.2879,447.0942,449.356,22612.0
2023-11-14 09:40:00,462.84,463.91,462.4,463.72,8984.0,449.2977,450.3364,448.8706,450.152,8984.0
2023-11-14 09:50:00,463.79,464.79,463.28,464.1,16885.0,450.22,451.1907,449.7249,450.5209,16885.0
2023-11-14 10:00:00,464.03,465.54,463.93,465.15,59716.0,450.4529,451.9187,450.3559,451.5402,59716.0
2023-11-14 10:10:00,465.34,467.3,465.34,467.07,25238.0,451.7246,453.6273,451.7246,453.404,25238.0
2023-11-14 10:20:00,467.18,468.61,467.18,468.31,8976.0,453.5108,454.8989,453.5108,454.6077,8976.0
2023-11-14 10:30:00,468.34,468.47,467.18,467.33,6811.0,454.6368,454.763,453.5108,453.6564,6811.0
2023-11-14 10:40:00,467.72,467.72,466.26,466.48,8083.0,454.035,454.035,452.6177,452.8312,8083.0
2023-11-14 10:50:00,466.41,467.75,466.41,467.12,57736.0,452.7633,454.0641,452.7633,453.4525,57736.0
2023-11-14 11:00:00,467.91,468.6,467.05,467.97,55784.0,454.2194,454.8892,453.3846,454.2776,55784.0
2023-11-14 11:10:00,467.99,468.01,467.12,467.13,7551.0,454.2971,454.3165,453.4525,453.4622,7551.0
2023-11-14 11:20:00,467.17,467.49,466.62,467.24,8104.0,453.5011,453.8117,452.9671,453.569,8104.0
2023-11-14 11:30:00,467.24,467.96,467.06,467.33,10094.0,453.569,454.2679,453.3943,453.6564,10094.0
2023-11-14 11:40:00,467.5,468.18,467.42,468.0,5593.0,453.8214,454.4815,453.7437,454.3068,5593.0
2023-11-14 11:50:00,468.01,468.01,467.33,467.5,5270.0,454.3165,454.3165,453.6564,453.8214,5270.0
2023-11-14 12:00:00,467.53,467.67,466.24,466.32,10813.0,453.8505,453.9864,452.5983,452.6759,10813.0
2023-11-14 12:10:00,466.03,466.7,465.8,465.93,4109.0,452.3944,453.0448,452.1711,452.2973,4109.0
2023-11-14 12:20:00,466.0,466.1,465.59,465.78,3305.0,452.3653,452.4624,451.9673,452.1517,3305.0
2023-11-14 12:30:00,465.95,466.25,465.93,466.02,2531.0,452.3168,452.608,452.2973,452.3847,2531.0
2023-11-14 12:40:00,465.86,466.19,465.82,465.99,8245.0,452.2294,452.5497,452.1906,452.3556,8245.0
2023-11-14 12:50:00,465.79,466.08,465.74,466.0,2290.0,452.1614,452.4429,452.1129,452.3653,2290.0
2023-11-14 13:00:00,466.06,466.12,465.64,465.64,14691.0,452.4235,452.4818,452.0158,452.0158,14691.0
2023-11-14 13:10:00,465.64,465.65,465.24,465.38,7519.0,452.0158,452.0255,451.6275,451.7634,7519.0
2023-11-14 13:20:00,465.59,466.01,465.46,465.98,1703.0,451.9673,452.375,451.8411,452.3459,1703.0
2023-11-14 13:30:00,466.05,466.12,465.77,466.12,4747.0,452.4138,452.4818,452.142,452.4818,4747.0
2023-11-14 13:40:00,466.18,466.22,465.61,465.96,3416.0,452.54,452.5789,451.9867,452.3265,3416.0
2023-11-14 13:50:00,466.0,466.11,464.94,464.97,12293.0,452.3653,452.4721,451.3363,451.3654,12293.0
2023-11-14 14:00:00,465.41,465.76,465.31,465.56,8640.0,451.7926,452.1323,451.6955,451.9382,8640.0
2023-11-14 14:10:00,465.59,465.59,465.28,465.51,1150.0,451.9673,451.9673,451.6664,451.8896,1150.0
2023-11-14 14:20:00,465.58,465.76,465.28,465.51,3057.0,451.9576,452.1323,451.6664,451.8896,3057.0
2023-11-14 14:30:00,465.52,465.66,465.49,465.56,7662.0,451.8993,452.0352,451.8702,451.9382,7662.0
2023-11-14 14:40:00,465.46,465.47,465.28,465.43,4415.0,451.8411,451.8508,451.6664,451.812,4415.0
2023-11-14 14:50:00,465.44,465.5,465.28,465.29,6820.0,451.8217,451.8799,451.6664,451.6761,6820.0
2023-11-14 15:00:00,465.34,465.42,465.26,465.37,8211.0,451.7246,451.8023,451.6469,451.7537,8211.0
2023-11-14 15:10:00,465.38,467.44,465.28,466.89,12910.0,451.7634,453.7632,451.6664,453.2292,12910.0
2023-11-14 15:20:00,466.89,467.5,466.09,467.48,46640.0,453.2292,453.8214,452.4527,453.802,46640.0
2023-11-14 15:30:00,467.5,468.68,467.36,468.0,48289.0,453.8214,454.9669,453.6855,454.3068,48289.0
2023-11-14 15:40:00,467.78,468.1,467.27,467.39,21580.0,454.0932,454.4038,453.5981,453.7146,21580.0
2023-11-14 15:50:00,467.25,467.7,466.76,466.81,67528.0,453.5787,454.0155,453.1031,453.1516,67528.0
2023-11-15 09:30:00,466.0,467.84,465.04,466.15,35146.0,452.3653,454.1515,451.4334,452.5109,35146.0
2023-11-15 09:40:00,466.48,467.61,465.94,465.94,9334.0,452.8312,453.9282,452.307,452.307,9334.0
2023-11-15 09:50:00,465.05,466.64,464.99,466.6,4051.0,451.4431,452.9866,451.3848,452.9477,4051.0
2023-11-15 10:00:00,466.5,466.68,465.43,465.97,8763.0,452.8507,453.0254,451.812,452.3362,8763.0
2023-11-15 10:10:00,466.52,467.1,465.9,466.76,2216.0,452.8701,453.4331,452.2682,453.1031,2216.0
2023-11-15 10:20:00,466.78,467.12,466.34,467.0,6200.0,453.1225,453.4525,452.6953,453.336,6200.0
2023-11-15 10:30:00,466.56,466.56,465.55,466.0,8294.0,452.9089,452.9089,451.9285,452.3653,8294.0
2023-11-15 10:40:00,465.73,465.74,464.43,464.43,7021.0,452.1032,452.1129,450.8412,450.8412,7021.0
2023-11-15 10:50:00,464.44,464.97,464.43,464.62,4194.0,450.8509,451.3654,450.8412,451.0257,4194.0
2023-11-15 11:00:00,464.77,464.78,462.97,463.0,10421.0,451.1713,451.181,449.4239,449.4531,10421.0
2023-11-15 11:10:00,463.0,463.82,463.0,463.8,3917.0,449.4531,450.2491,449.4531,450.2297,3917.0
2023-11-15 11:20:00,463.69,463.98,462.75,462.91,7973.0,450.1229,450.4044,449.2104,449.3657,7973.0
2023-11-15 11:30:00,462.82,463.53,462.81,462.97,5833.0,449.2783,449.9676,449.2686,449.4239,5833.0
2023-11-15 11:40:00,462.92,463.61,462.84,463.28,2880.0,449.3754,450.0452,449.2977,449.7249,2880.0
2023-11-15 11:50:00,463.65,464.19,463.65,463.9,4200.0,450.084,450.6082,450.084,450.3267,4200.0
2023-11-15 12:00:00,463.83,464.41,463.82,464.41,3645.0,450.2588,450.8218,450.2491,450.8218,3645.0
2023-11-15 12:10:00,464.38,464.54,463.94,464.49,5238.0,450.7927,450.948,450.3656,450.8995,5238.0
2023-11-15 12:20:00,464.49,465.04,464.49,464.71,3389.0,450.8995,451.4334,450.8995,451.113,3389.0
2023-11-15 12:30:00,464.54,464.6,464.04,464.28,2291.0,450.948,451.0063,450.4626,450.6956,2291.0
2023-11-15 12:40:00,464.44,464.44,463.81,463.81,2571.0,450.8509,450.8509,450.2394,450.2394,2571.0
2023-11-15 12:50:00,464.05,464.55,464.05,464.26,2392.0,450.4723,450.9577,450.4723,450.6762,2392.0
2023-11-15 13:00:00,464.2,464.79,464.19,464.77,2718.0,450.618,451.1907,450.6082,451.1713,2718.0
2023-11-15 13:10:00,464.89,465.11,464.71,464.96,3704.0,451.2878,451.5013,451.113,451.3557,3704.0
2023-11-15 13:20:00,465.0,465.0,464.54,464.74,2754.0,451.3945,451.3945,450.948,451.1422,2754.0
2023-11-15 13:30:00,464.92,464.92,464.36,464.43,2243.0,451.3169,451.3169,450.7733,450.8412,2243.0
2023-11-15 13:40:00,464.6,464.69,464.44,464.44,1607.0,451.0063,451.0936,450.8509,450.8509,1607.0
2023-11-15 13:50:00,464.69,464.87,464.54,464.68,1906.0,451.0936,451.2684,450.948,451.0839,1906.0
2023-11-15 14:00:00,464.56,465.33,464.54,465.11,3175.0,450.9674,451.7149,450.948,451.5013,3175.0
2023-11-15 14:10:00,465.12,465.72,464.96,465.18,33974.0,451.511,452.0935,451.3557,451.5693,33974.0
2023-11-15 14:20:00,465.06,465.39,464.82,464.99,4215.0,451.4528,451.7731,451.2198,451.3848,4215.0
2023-11-15 14:30:00,464.93,465.07,464.74,465.07,2587.0,451.3266,451.4625,451.1422,451.4625,2587.0
2023-11-15 14:40:00,464.95,464.95,464.24,464.24,958.0,451.346,451.346,450.6568,450.6568,958.0
2023-11-15 14:50:00,464.06,465.09,464.06,465.0,4848.0,450.4821,451.4819,450.4821,451.3945,4848.0
2023-11-15 15:00:00,465.0,465.23,464.93,465.0,4719.0,451.3945,451.6178,451.3266,451.3945,4719.0
2023-11-15 15:10:00,465.03,465.42,465.03,465.31,3200.0,451.4237,451.8023,451.4237,451.6955,3200.0
2023-11-15 15:20:00,465.54,465.71,465.33,465.56,6307.0,451.9187,452.0838,451.7149,451.9382,6307.0
2023-11-15 15:30:00,465.58,466.02,465.42,466.0,4716.0,451.9576,452.3847,451.8023,452.3653,4716.0
2023-11-15 15:40:00,466.23,466.34,465.54,465.55,7127.0,452.5886,452.6953,451.9187,451.9285,7127.0
2023-11-15 15:50:00,465.48,465.81,464.93,464.99,41949.0,451.8605,452.1808,451.3266,451.3848,41949.0
2023-11-16 09:30:00,466.15,467.08,465.12,465.12,6319.0,452.5109,453.4137,451.511,451.511,6319.0
2023-11-16 09:40:00,464.81,465.77,464.8,465.68,3103.0,451.2101,452.142,451.2004,452.0547,3103.0
2023-11-16 09:50:00,465.67,465.89,464.46,464.9,2023.0,452.0449,452.2585,450.8703,451.2975,2023.0
2023-11-16 10:00:00,464.91,465.87,464.69,465.63,2965.0,451.3072,452.2391,451.0936,452.0061,2965.0
2023-11-16 10:10:00,465.64,465.77,465.21,465.57,5181.0,452.0158,452.142,451.5984,451.9479,5181.0
2023-11-16 10:20:00,465.66,465.78,465.34,465.37,2485.0,452.0352,452.1517,451.7246,451.7537,2485.0
2023-11-16 10:30:00,465.25,465.85,465.18,465.63,2332.0,451.6372,452.2197,451.5693,452.0061,2332.0
2023-11-16 10:40:00,465.52,465.83,464.94,465.47,2675.0,451.8993,452.2003,451.3363,451.8508,2675.0
2023-11-16 10:50:00,465.77,466.84,465.77,466.17,2119.0,452.142,453.1807,452.142,452.5303,2119.0
2023-11-16 11:00:00,466.22,466.27,465.9,465.97,1933.0,452.5789,452.6274,452.2682,452.3362,1933.0
2023-11-16 11:10:00,465.47,465.92,465.01,465.29,1947.0,451.8508,452.2876,451.4043,451.6761,1947.0
2023-11-16 11:20:00,465.19,465.29,464.92,464.99,3134.0,451.579,451.6761,451.3169,451.3848,3134.0
2023-11-16 11:30:00,464.87,465.43,464.01,465.05,10021.0,451.2684,451.812,450.4335,451.4431,10021.0
2023-11-16 11:40:00,465.26,466.09,464.59,464.59,5453.0,451.6469,452.4527,450.9965,450.9965,5453.0
2023-11-16 11:50:00,464.67,464.68,463.6,464.32,6276.0,451.0742,451.0839,450.0355,450.7344,6276.0
2023-11-16 12:00:00,464.02,464.05,463.43,463.57,3812.0,450.4432,450.4723,449.8705,450.0064,3812.0
2023-11-16 12:10:00,463.39,463.81,463.39,463.61,800.0,449.8317,450.2394,449.8317,450.0452,800.0
2023-11-16 12:20:00,463.83,463.99,463.65,463.8,1625.0,450.2588,450.4141,450.084,450.2297,1625.0
2023-11-16 12:30:00,463.75,464.0,463.33,463.68,2396.0,450.1811,450.4238,449.7734,450.1132,2396.0
2023-11-16 12:40:00,463.65,463.95,463.52,463.76,1694.0,450.084,450.3753,449.9579,450.1908,1694.0
2023-11-16 12:50:00,464.0,464.01,463.76,464.01,513.0,450.4238,450.4335,450.1908,450.4335,513.0
2023-11-16 13:00:00,463.77,464.09,463.66,463.66,1017.0,450.2005,450.5112,450.0938,450.0938,1017.0
2023-11-16 13:10:00,463.88,464.3,463.69,463.81,2772.0,450.3073,450.715,450.1229,450.2394,2772.0
2023-11-16 13:20:00,463.68,464.02,463.53,463.6,2105.0,450.1132,450.4432,449.9676,450.0355,2105.0
2023-11-16 13:30:00,463.55,463.75,462.99,463.17,5654.0,449.987,450.1811,449.4434,449.6181,5654.0
2023-11-16 13:40:00,463.31,463.4,462.84,463.17,3290.0,449.754,449.8414,449.2977,449.6181,3290.0
2023-11-16 13:50:00,463.29,463.41,463.0,463.07,2042.0,449.7346,449.8511,449.4531,449.521,2042.0
2023-11-16 14:00:00,463.25,463.63,463.13,463.46,2826.0,449.6958,450.0646,449.5793,449.8996,2826.0
2023-11-16 14:10:00,463.29,463.63,463.15,463.57,1742.0,449.7346,450.0646,449.5987,450.0064,1742.0
2023-11-16 14:20:00,463.44,463.61,463.32,463.33,986.0,449.8802,450.0452,449.7637,449.7734,986.0
2023-11-16 14:30:00,463.36,463.57,463.21,463.24,1986.0,449.8025,450.0064,449.6569,449.686,1986.0
2023-11-16 14:40:00,463.31,463.53,463.13,463.45,1929.0,449.754,449.9676,449.5793,449.8899,1929.0
2023-11-16 14:50:00,463.47,463.64,463.36,463.37,1810.0,449.9093,450.0743,449.8025,449.8122,1810.0
2023-11-16 15:00:00,463.49,463.62,463.35,463.46,2911.0,449.9287,450.0549,449.7928,449.8996,2911.0
2023-11-16 15:10:00,463.47,463.54,463.22,463.54,1626.0,449.9093,449.9773,449.6666,449.9773,1626.0
2023-11-16 15:20:00,463.7,463.7,463.2,463.47,2721.0,450.1326,450.1326,449.6472,449.9093,2721.0
2023-11-16 15:30:00,463.31,463.57,463.17,463.24,3425.0,449.754,450.0064,449.6181,449.686,3425.0
2023-11-16 15:40:00,463.38,463.73,463.28,463.66,4867.0,449.8219,450.1617,449.7249,450.0938,4867.0
2023-11-16 15:50:00,463.62,463.92,463.07,463.88,19830.0,450.0549,450.3461,449.521,450.3073,19830.0
2023-11-17 09:30:00,464.34,464.34,463.41,463.62,26517.0,450.7539,450.7539,449.8511,450.0549,26517.0
2023-11-17 09:40:00,463.23,464.4,463.21,464.34,6491.0,449.6763,450.8121,449.6569,450.7539,6491.0
2023-11-17 09:50:00,464.34,464.63,463.36,464.34,4925.0,450.7539,451.0354,449.8025,450.7539,4925.0
2023-11-17 10:00:00,464.28,465.18,464.27,464.78,4173.0,450.6956,451.5693,450.6859,451.181,4173.0
2023-11-17 10:10:00,464.93,465.18,464.17,464.67,7714.0,451.3266,451.5693,450.5888,451.0742,7714.0
2023-11-17 10:20:00,464.63,464.63,464.14,464.59,1253.0,451.0354,451.0354,450.5597,450.9965,1253.0
2023-11-17 10:30:00,464.49,465.17,464.43,465.06,3420.0,450.8995,451.5596,450.8412,451.4528,3420.0
2023-11-17 10:40:00,465.13,465.74,465.13,465.22,6272.0,451.5207,452.1129,451.5207,451.6081,6272.0
2023-11-17 10:50:00,465.24,465.31,465.06,465.06,633.0,451.6275,451.6955,451.4528,451.4528,633.0
2023-11-17 11:00:00,465.31,465.31,464.83,464.89,2288.0,451.6955,451.6955,451.2295,451.2878,2288.0
2023-11-17 11:10:00,464.76,464.76,464.61,464.61,363.0,451.1616,451.1616,451.016,451.016,363.0
2023-11-17 11:20:00,465.04,465.16,464.5,464.5,1975.0,451.4334,451.5499,450.9092,450.9092,1975.0
2023-11-17 11:30:00,464.35,465.3,464.35,465.08,1800.0,450.7636,451.6858,450.7636,451.4722,1800.0
2023-11-17 11:40:00,464.93,465.09,464.8,464.89,4055.0,451.3266,451.4819,451.2004,451.2878,4055.0
2023-11-17 11:50:00,465.04,465.35,464.83,464.97,2918.0,451.4334,451.7343,451.2295,451.3654,2918.0
2023-11-17 12:00:00,464.96,465.56,464.95,465.27,1526.0,451.3557,451.9382,451.346,451.6566,1526.0
2023-11-17 12:10:00,465.57,465.58,464.98,465.21,540.0,451.9479,451.9576,451.3751,451.5984,540.0
2023-11-17 12:20:00,465.24,465.5,465.1,465.36,1518.0,451.6275,451.8799,451.4916,451.744,1518.0
2023-11-17 12:30:00,465.38,465.38,464.48,464.48,5914.0,451.7634,451.7634,450.8898,450.8898,5914.0
2023-11-17 12:40:00,464.65,465.27,464.54,465.22,2157.0,451.0548,451.6566,450.948,451.6081,2157.0
2023-11-17 12:50:00,465.39,465.56,465.2,465.21,2219.0,451.7731,451.9382,451.5887,451.5984,2219.0
2023-11-17 13:00:00,465.17,465.35,465.0,465.35,2665.0,451.5596,451.7343,451.3945,451.7343,2665.0
2023-11-17 13:10:00,465.42,465.56,465.11,465.45,1104.0,451.8023,451.9382,451.5013,451.8314,1104.0
2023-11-17 13:20:00,465.41,465.72,465.4,465.72,881.0,451.7926,452.0935,451.7828,452.0935,881.0
2023-11-17 13:30:00,465.73,465.9,465.54,465.77,3863.0,452.1032,452.2682,451.9187,452.142,3863.0
2023-11-17 13:40:00,465.78,466.27,465.76,466.14,2624.0,452.1517,452.6274,452.1323,452.5012,2624.0
2023-11-17 13:50:00,466.13,466.24,465.87,465.96,3793.0,452.4915,452.5983,452.2391,452.3265,3793.0
2023-11-17 14:00:00,465.74,465.74,465.43,465.44,1000.0,452.1129,452.1129,451.812,451.8217,1000.0
2023-11-17 14:10:00,465.32,465.45,465.08,465.09,1701.0,451.7052,451.8314,451.4722,451.4819,1701.0
2023-11-17 14:20:00,464.97,464.98,464.54,464.58,2922.0,451.3654,451.3751,450.948,450.9868,2922.0
2023-11-17 14:30:00,464.48,464.8,464.48,464.66,3258.0,450.8898,451.2004,450.8898,451.0645,3258.0
2023-11-17 14:40:00,464.5,464.76,464.5,464.71,1100.0,450.9092,451.1616,450.9092,451.113,1100.0
2023-11-17 14:50:00,464.71,464.83,464.53,464.6,2386.0,451.113,451.2295,450.9383,451.0063,2386.0
2023-11-17 15:00:00,464.75,464.76,464.3,464.57,2391.0,451.1519,451.1616,450.715,450.9771,2391.0
2023-11-17 15:10:00,464.46,464.46,464.17,464.44,3080.0,450.8703,450.8703,450.5888,450.8509,3080.0
2023-11-17 15:20:00,464.44,464.44,463.53,464.03,7814.0,450.8509,450.8509,449.9676,450.4529,7814.0
2023-11-17 15:30:00,464.16,464.31,463.64,463.75,4545.0,450.5791,450.7247,450.0743,450.1811,4545.0
2023-11-17 15:40:00,463.74,463.74,463.36,463.73,6711.0,450.1714,450.1714,449.8025,450.1617,6711.0
2023-11-17 15:50:00,463.73,464.27,463.4,464.17,24120.0,450.1617,450.6859,449.8414,450.5888,24120.0
2023-11-20 09:30:00,464.52,465.01,463.0,463.56,14983.0,450.9286,451.4043,449.4531,449.9967,14983.0
2023-11-20 09:40:00,463.18,463.93,462.87,463.12,2400.0,449.6278,450.3559,449.3269,449.5696,2400.0
2023-11-20 09:50:00,463.01,464.47,462.92,464.24,3546.0,449.4628,450.8801,449.3754,450.6568,3546.0
2023-11-20 10:00:00,464.46,465.49,464.46,465.34,3283.0,450.8703,451.8702,450.8703,451.7246,3283.0
2023-11-20 10:10:00,465.93,466.35,465.35,465.82,4758.0,452.2973,452.705,451.7343,452.1906,4758.0
2023-11-20 10:20:00,465.72,465.83,464.92,465.0,2402.0,452.0935,452.2003,451.3169,451.3945,2402.0
2023-11-20 10:30:00,464.97,465.69,464.82,465.6,3641.0,451.3654,452.0644,451.2198,451.977,3641.0
2023-11-20 10:40:00,465.54,466.24,465.05,466.1,1702.0,451.9187,452.5983,451.4431,452.4624,1702.0
2023-11-20 10:50:00,466.11,466.29,465.54,465.77,3766.0,452.4721,452.6468,451.9187,452.142,3766.0
2023-11-20 11:00:00,465.98,466.09,465.63,466.04,4989.0,452.3459,452.4527,452.0061,452.4041,4989.0
2023-11-20 11:10:00,465.93,466.04,465.4,465.51,3425.0,452.2973,452.4041,451.7828,451.8896,3425.0
2023-11-20 11:20:00,465.54,466.0,465.45,465.7,2339.0,451.9187,452.3653,451.8314,452.0741,2339.0
2023-11-20 11:30:00,465.74,466.28,465.69,466.08,1716.0,452.1129,452.6371,452.0644,452.4429,1716.0
2023-11-20 11:40:00,465.75,466.13,465.32,465.6,5139.0,452.1226,452.4915,451.7052,451.977,5139.0
2023-11-20 11:50:00,465.71,465.71,465.21,465.21,2000.0,452.0838,452.0838,451.5984,451.5984,2000.0
2023-11-20 12:00:00,465.37,465.42,465.16,465.37,1998.0,451.7537,451.8023,451.5499,451.7537,1998.0
2023-11-20 12:10:00,465.44,465.71,465.13,465.71,1626.0,451.8217,452.0838,451.5207,452.0838,1626.0
2023-11-20 12:20:00,465.7,466.08,465.52,465.85,2052.0,452.0741,452.4429,451.8993,452.2197,2052.0
2023-11-20 12:30:00,466.0,466.0,465.25,465.45,3217.0,452.3653,452.3653,451.6372,451.8314,3217.0
2023-11-20 12:40:00,465.62,465.63,465.22,465.53,1825.0,451.9964,452.0061,451.6081,451.909,1825.0
2023-11-20 12:50:00,465.35,465.75,465.28,465.54,2640.0,451.7343,452.1226,451.6664,451.9187,2640.0
2023-11-20 13:00:00,465.46,466.29,465.46,465.98,3200.0,451.8411,452.6468,451.8411,452.3459,3200.0
2023-11-20 13:10:00,465.86,466.0,465.56,465.84,1801.0,452.2294,452.3653,451.9382,452.21,1801.0
2023-11-20 13:20:00,465.87,466.35,465.64,465.9,2956.0,452.2391,452.705,452.0158,452.2682,2956.0
2023-11-20 13:30:00,465.74,465.92,465.58,465.58,1633.0,452.1129,452.2876,451.9576,451.9576,1633.0
2023-11-20 13:40:00,465.8,465.8,465.43,465.59,1234.0,452.1711,452.1711,451.812,451.9673,1234.0
2023-11-20 13:50:00,465.64,465.86,465.53,465.62,2601.0,452.0158,452.2294,451.909,451.9964,2601.0
2023-11-20 14:00:00,465.6,465.66,465.34,465.44,2000.0,451.977,452.0352,451.7246,451.8217,2000.0
2023-11-20 14:10:00,465.75,465.97,465.66,465.77,1602.0,452.1226,452.3362,452.0352,452.142,1602.0
2023-11-20 14:20:00,465.79,466.14,465.78,466.03,5037.0,452.1614,452.5012,452.1517,452.3944,5037.0
2023-11-20 14:30:00,466.09,466.37,465.82,465.93,4270.0,452.4527,452.7245,452.1906,452.2973,4270.0
2023-11-20 14:40:00,466.56,467.0,466.56,466.93,2689.0,452.9089,453.336,452.9089,453.2681,2689.0
2023-11-20 14:50:00,466.56,466.84,466.56,466.65,2025.0,452.9089,453.1807,452.9089,452.9963,2025.0
2023-11-20 15:00:00,466.68,466.97,466.51,466.83,2080.0,453.0254,453.3069,452.8604,453.171,2080.0
2023-11-20 15:10:00,466.91,467.37,466.79,467.29,5472.0,453.2487,453.6952,453.1322,453.6175,5472.0
2023-11-20 15:20:00,467.27,467.62,466.88,467.41,4055.0,453.5981,453.9379,453.2195,453.734,4055.0
2023-11-20 15:30:00,467.49,467.92,467.44,467.66,6172.0,453.8117,454.2291,453.7632,453.9767,6172.0
2023-11-20 15:40:00,467.7,467.73,467.29,467.34,8554.0,454.0155,454.0447,453.6175,453.6661,8554.0
2023-11-20 15:50:00,467.31,467.34,465.78,465.82,35867.0,453.637,453.6661,452.1517,452.1906,35867.0
2023-11-21 09:30:00,465.82,468.08,462.51,467.17,8019.0,452.1906,454.3844,448.9774,453.5011,8019.0
2023-11-21 09:40:00,468.0,468.74,466.31,468.36,1146.0,454.3068,455.0251,452.6662,454.6562,1146.0
2023-11-21 09:50:00,468.43,468.68,468.05,468.29,4393.0,454.7242,454.9669,454.3553,454.5883,4393.0
2023-11-21 10:00:00,468.69,468.77,467.43,468.03,2324.0,454.9766,455.0542,453.7534,454.3359,2324.0
2023-11-21 10:10:00,467.77,468.38,467.53,468.18,2224.0,454.0835,454.6757,453.8505,454.4815,2224.0
2023-11-21 10:20:00,468.32,468.75,468.19,468.29,2022.0,454.6174,455.0348,454.4912,454.5883,2022.0
2023-11-21 10:30:00,468.46,468.46,468.12,468.12,1002.0,454.7533,454.7533,454.4233,454.4233,1002.0
2023-11-21 10:40:00,468.17,468.77,468.01,468.54,2189.0,454.4718,455.0542,454.3165,454.831,2189.0
2023-11-21 10:50:00,468.88,469.33,468.8,469.33,2623.0,455.161,455.5979,455.0834,455.5979,2623.0
2023-11-21 11:00:00,469.54,469.76,469.33,469.47,2236.0,455.8017,456.0153,455.5979,455.7338,2236.0
2023-11-21 11:10:00,469.46,469.54,469.06,469.39,1750.0,455.7241,455.8017,455.3358,455.6561,1750.0
2023-11-21 11:20:00,469.18,469.58,469.11,469.18,1585.0,455.4522,455.8405,455.3843,455.4522,1585.0
2023-11-21 11:30:00,469.54,469.85,469.29,469.67,5583.0,455.8017,456.1026,455.559,455.9279,5583.0
2023-11-21 11:40:00,469.9,470.47,469.66,470.38,4368.0,456.1512,456.7045,455.9182,456.6171,4368.0
2023-11-21 11:50:00,470.29,470.31,469.74,469.83,1729.0,456.5298,456.5492,455.9959,456.0832,1729.0
2023-11-21 12:00:00,469.8,470.03,469.78,470.02,1729.0,456.0541,456.2774,456.0347,456.2677,1729.0
2023-11-21 12:10:00,469.9,469.9,469.64,469.78,949.0,456.1512,456.1512,455.8988,456.0347,949.0
2023-11-21 12:20:00,469.61,470.12,469.48,470.04,1736.0,455.8697,456.3647,455.7435,456.2871,1736.0
2023-11-21 12:30:00,470.13,470.47,470.07,470.28,1560.0,456.3744,456.7045,456.3162,456.5201,1560.0
2023-11-21 12:40:00,470.28,470.99,470.28,470.66,2769.0,456.5201,457.2093,456.5201,456.8889,2769.0
2023-11-21 12:50:00,470.81,471.31,470.81,471.13,804.0,457.0346,457.5199,457.0346,457.3452,804.0
2023-11-21 13:00:00,471.2,471.4,470.81,470.81,3155.0,457.4131,457.6073,457.0346,457.0346,3155.0
2023-11-21 13:10:00,470.85,471.04,470.64,470.86,2452.0,457.0734,457.2578,456.8695,457.0831,2452.0
2023-11-21 13:20:00,471.05,471.46,470.7,470.7,3834.0,457.2675,457.6655,456.9278,456.9278,3834.0
2023-11-21 13:30:00,470.85,471.45,470.83,471.21,2557.0,457.0734,457.6558,457.054,457.4228,2557.0
2023-11-21 13:40:00,471.42,471.76,471.29,471.51,2471.0,457.6267,457.9568,457.5005,457.7141,2471.0
2023-11-21 13:50:00,471.5,472.02,471.5,471.64,3043.0,457.7044,458.2091,457.7044,457.8403,3043.0
2023-11-21 14:00:00,471.9,471.98,471.48,471.55,3096.0,458.0927,458.1703,457.6849,457.7529,3096.0
2023-11-21 14:10:00,471.34,471.34,470.78,470.88,1500.0,457.549,457.549,457.0054,457.1025,1500.0
2023-11-21 14:20:00,471.05,471.35,470.54,471.35,5551.0,457.2675,457.5588,456.7725,457.5588,5551.0
2023-11-21 14:30:00,471.23,471.47,470.78,470.86,2001.0,457.4423,457.6752,457.0054,457.0831,2001.0
2023-11-21 14:40:00,470.67,471.23,470.63,471.22,3433.0,456.8986,457.4423,456.8598,457.4326,3433.0
2023-11-21 14:50:00,471.21,471.3,471.0,471.13,1791.0,457.4228,457.5102,457.219,457.3452,1791.0
2023-11-21 15:00:00,471.4,471.52,471.18,471.35,2204.0,457.6073,457.7238,457.3937,457.5588,2204.0
2023-11-21 15:10:00,471.53,471.53,470.83,470.83,3013.0,457.7335,457.7335,457.054,457.054,3013.0
2023-11-21 15:20:00,470.66,470.98,470.5,470.51,2599.0,456.8889,457.1996,456.7336,456.7433,2599.0
2023-11-21 15:30:00,470.63,470.63,470.2,470.46,5356.0,456.8598,456.8598,456.4424,456.6948,5356.0
2023-11-21 15:40:00,470.35,470.91,470.05,470.8,8381.0,456.588,457.1316,456.2968,457.0248,8381.0
2023-11-21 15:50:00,470.83,471.11,470.27,471.03,26742.0,457.054,457.3258,456.5104,457.2481,26742.0
2023-11-22 09:30:00,468.71,470.84,467.76,470.12,8416.0,454.996,457.0637,454.0738,456.3647,8416.0
2023-11-22 09:40:00,470.79,472.16,469.61,472.16,2579.0,457.0151,458.3451,455.8697,458.3451,2579.0
2023-11-22 09:50:00,472.91,472.94,471.71,472.27,3610.0,459.0731,459.1022,457.9082,458.4518,3610.0
2023-11-22 10:00:00,472.47,472.66,471.44,471.44,2544.0,458.646,458.8304,457.6461,457.6461,2544.0
2023-11-22 10:10:00,471.44,471.58,470.56,470.98,6610.0,457.6461,457.782,456.7919,457.1996,6610.0
2023-11-22 10:20:00,471.27,471.56,470.51,470.51,5154.0,457.4811,457.7626,456.7433,456.7433,5154.0
2023-11-22 10:30:00,470.65,471.07,470.16,470.46,4094.0,456.8792,457.2869,456.4036,456.6948,4094.0
2023-11-22 10:40:00,470.25,470.47,470.04,470.33,3222.0,456.4909,456.7045,456.2871,456.5686,3222.0
2023-11-22 10:50:00,470.05,470.92,469.81,470.9,2485.0,456.2968,457.1413,456.0638,457.1219,2485.0
2023-11-22 11:00:00,470.67,471.33,470.48,471.33,2867.0,456.8986,457.5393,456.7142,457.5393,2867.0
2023-11-22 11:10:00,471.55,471.81,471.34,471.58,1726.0,457.7529,458.0053,457.549,457.782,1726.0
2023-11-22 11:20:00,471.62,471.87,471.62,471.87,1704.0,457.8209,458.0635,457.8209,458.0635,1704.0
2023-11-22 11:30:00,471.58,472.03,471.43,471.46,3267.0,457.782,458.2189,457.6364,457.6655,3267.0
2023-11-22 11:40:00,471.64,471.84,471.47,471.54,2113.0,457.8403,458.0344,457.6752,457.7432,2113.0
2023-11-22 11:50:00,471.49,471.74,471.32,471.69,2205.0,457.6947,457.9373,457.5296,457.8888,2205.0
2023-11-22 12:00:00,471.39,472.24,471.39,471.56,6355.0,457.5976,458.4227,457.5976,457.7626,6355.0
2023-11-22 12:10:00,471.7,472.06,470.92,471.02,4815.0,457.8985,458.248,457.1413,457.2384,4815.0
2023-11-22 12:20:00,470.9,471.38,470.63,470.63,2681.0,457.1219,457.5879,456.8598,456.8598,2681.0
2023-11-22 12:30:00,470.52,470.62,470.08,470.24,2223.0,456.753,456.8501,456.3259,456.4812,2223.0
2023-11-22 12:40:00,470.18,470.36,470.05,470.36,1325.0,456.423,456.5977,456.2968,456.5977,1325.0
2023-11-22 12:50:00,470.27,470.51,469.94,470.02,2647.0,456.5104,456.7433,456.19,456.2677,2647.0
2023-11-22 13:00:00,470.06,470.33,470.04,470.12,900.0,456.3065,456.5686,456.2871,456.3647,900.0
2023-11-22 13:10:00,470.01,470.32,469.8,469.84,1763.0,456.258,456.5589,456.0541,456.0929,1763.0
2023-11-22 13:20:00,469.85,470.15,469.79,469.84,2994.0,456.1026,456.3939,456.0444,456.0929,2994.0
2023-11-22 13:30:00,469.66,470.0,469.47,469.76,2626.0,455.9182,456.2483,455.7338,456.0153,2626.0
2023-11-22 13:40:00,469.74,469.74,469.24,469.28,2253.0,455.9959,455.9959,455.5105,455.5493,2253.0
2023-11-22 13:50:00,469.27,469.28,469.04,469.14,2457.0,455.5396,455.5493,455.3163,455.4134,2457.0
2023-11-22 14:00:00,469.21,469.52,468.84,469.15,7035.0,455.4814,455.7823,455.1222,455.4231,7035.0
2023-11-22 14:10:00,469.23,469.37,469.0,469.37,2652.0,455.5008,455.6367,455.2775,455.6367,2652.0
2023-11-22 14:20:00,469.49,470.23,469.26,470.03,1712.0,455.7532,456.4715,455.5299,456.2774,1712.0
2023-11-22 14:30:00,470.27,470.55,469.89,469.92,4948.0,456.5104,456.7822,456.1415,456.1706,4948.0
2023-11-22 14:40:00,469.99,470.78,469.9,470.44,2289.0,456.2385,457.0054,456.1512,456.6754,2289.0
2023-11-22 14:50:00,470.36,471.33,470.32,471.11,6333.0,456.5977,457.5393,456.5589,457.3258,6333.0
2023-11-22 15:00:00,471.04,471.87,470.84,471.69,5974.0,457.2578,458.0635,457.0637,457.8888,5974.0
2023-11-22 15:10:00,471.69,472.14,471.64,471.81,2060.0,457.8888,458.3256,457.8403,458.0053,2060.0
2023-11-22 15:20:00,471.95,472.12,471.46,471.83,2995.0,458.1412,458.3062,457.6655,458.0247,2995.0
2023-11-22 15:30:00,471.83,471.97,471.14,471.6,5895.0,458.0247,458.1606,457.3549,457.8014,5895.0
2023-11-22 15:40:00,471.7,472.0,471.3,471.92,5089.0,457.8985,458.1897,457.5102,458.1121,5089.0
2023-11-22 15:50:00,471.77,471.8,470.98,471.47,15847.0,457.9665,457.9956,457.1996,457.6752,15847.0
2023-11-24 09:30:00,471.5,473.61,470.96,472.49,7371.0,459.5196,461.576,458.9933,460.4844,7371.0
2023-11-24 09:40:00,472.12,472.51,471.78,472.25,2677.0,460.1238,460.5039,459.7925,460.2505,2677.0
2023-11-24 09:50:00,472.21,472.46,471.4,471.4,4283.0,460.2115,460.4552,459.4221,459.4221,4283.0
2023-11-24 10:00:00,470.98,471.37,470.33,471.37,4791.0,459.0128,459.3929,458.3793,459.3929,4791.0
2023-11-24 10:10:00,471.61,472.04,471.59,471.69,924.0,459.6268,460.0459,459.6073,459.7047,924.0
2023-11-24 10:20:00,471.81,472.02,471.58,471.8,2420.0,459.8217,460.0264,459.5975,459.8119,2420.0
2023-11-24 10:30:00,472.16,472.39,471.59,471.88,4960.0,460.1628,460.387,459.6073,459.8899,4960.0
2023-11-24 10:40:00,471.74,472.95,471.72,472.82,7480.0,459.7535,460.9327,459.734,460.806,7480.0
2023-11-24 10:50:00,472.8,473.5,472.73,472.73,3528.0,460.7865,461.4688,460.7183,460.7183,3528.0
2023-11-24 11:00:00,472.75,472.88,472.58,472.59,1552.0,460.7378,460.8645,460.5721,460.5819,1552.0
2023-11-24 11:10:00,472.75,473.05,472.74,472.95,2409.0,460.7378,461.0302,460.7281,460.9327,2409.0
2023-11-24 11:20:00,472.8,473.03,472.21,473.03,2099.0,460.7865,461.0107,460.2115,461.0107,2099.0
2023-11-24 11:30:00,472.86,472.86,472.32,472.33,2014.0,460.845,460.845,460.3187,460.3285,2014.0
2023-11-24 11:40:00,472.31,472.78,471.97,471.98,2712.0,460.309,460.767,459.9776,459.9874,2712.0
2023-11-24 11:50:00,472.0,472.0,471.4,471.65,4002.0,460.0069,460.0069,459.4221,459.6658,4002.0
2023-11-24 12:00:00,471.76,471.9,471.65,471.9,812.0,459.773,459.9094,459.6658,459.9094,812.0
2023-11-24 12:10:00,472.0,472.2,471.93,472.2,1057.0,460.0069,460.2018,459.9386,460.2018,1057.0
2023-11-24 12:20:00,471.78,471.8,471.57,471.6,1894.0,459.7925,459.8119,459.5878,459.617,1894.0
2023-11-24 12:30:00,471.67,471.75,471.55,471.66,1123.0,459.6853,459.7632,459.5683,459.6755,1123.0
2023-11-24 12:40:00,471.64,471.69,471.48,471.6,3816.0,459.656,459.7047,459.5001,459.617,3816.0
2023-11-24 12:50:00,471.49,471.65,470.65,471.43,8384.0,459.5098,459.6658,458.6912,459.4514,8384.0
2023-11-27 09:30:00,470.81,470.81,468.42,468.43,8760.0,458.8471,458.8471,456.5178,456.5276,8760.0
2023-11-27 09:40:00,468.01,468.16,466.48,468.16,8213.0,456.1182,456.2644,454.6271,456.2644,8213.0
2023-11-27 09:50:00,468.2,468.77,468.12,468.53,1668.0,456.3034,456.8589,456.2255,456.625,1668.0
2023-11-27 10:00:00,468.63,469.04,467.6,467.6,5465.0,456.7225,457.1221,455.7187,455.7187,5465.0
2023-11-27 10:10:00,468.03,468.18,467.85,467.86,1451.0,456.1377,456.2839,455.9623,455.9721,1451.0
2023-11-27 10:20:00,467.61,468.03,467.6,467.97,3668.0,455.7284,456.1377,455.7187,456.0793,3668.0
2023-11-27 10:30:00,468.0,468.0,467.47,467.53,2991.0,456.1085,456.1085,455.592,455.6504,2991.0
2023-11-27 10:40:00,467.55,467.88,467.22,467.23,3267.0,455.6699,455.9916,455.3483,455.3581,3267.0
2023-11-27 10:50:00,467.25,467.7,467.22,467.7,1958.0,455.3776,455.8161,455.3483,455.8161,1958.0
2023-11-27 11:00:00,467.87,467.93,467.24,467.65,3649.0,455.9818,456.0403,455.3678,455.7674,3649.0
2023-11-27 11:10:00,467.65,467.65,467.41,467.48,6905.0,455.7674,455.7674,455.5335,455.6017,6905.0
2023-11-27 11:20:00,467.32,467.38,466.77,466.82,3185.0,455.4458,455.5043,454.9098,454.9585,3185.0
2023-11-27 11:30:00,466.88,467.13,466.38,466.39,3950.0,455.017,455.2606,454.5297,454.5394,3950.0
2023-11-27 11:40:00,466.35,466.43,466.14,466.23,2182.0,454.5004,454.5784,454.2958,454.3835,2182.0
2023-11-27 11:50:00,466.19,466.45,466.19,466.21,1260.0,454.3445,454.5979,454.3445,454.364,1260.0
2023-11-27 12:00:00,466.32,466.32,465.79,465.8,3218.0,454.4712,454.4712,453.9547,453.9644,3218.0
2023-11-27 12:10:00,465.6,466.05,465.57,465.57,22762.0,453.7695,454.2081,453.7402,453.7402,22762.0
2023-11-27 12:20:00,465.84,466.15,465.56,465.75,7673.0,454.0034,454.3055,453.7305,453.9157,7673.0
2023-11-27 12:30:00,465.56,466.73,465.56,466.18,7395.0,453.7305,454.8708,453.7305,454.3347,7395.0
2023-11-27 12:40:00,466.4,466.48,466.23,466.47,6278.0,454.5492,454.6271,454.3835,454.6174,6278.0
2023-11-27 12:50:00,466.53,466.73,466.4,466.46,4608.0,454.6759,454.8708,454.5492,454.6076,4608.0
2023-11-27 13:00:00,466.4,466.47,466.26,466.37,1671.0,454.5492,454.6174,454.4127,454.5199,1671.0
2023-11-27 13:10:00,466.53,466.53,466.02,466.2,3317.0,454.6759,454.6759,454.1788,454.3542,3317.0
2023-11-27 13:20:00,466.37,466.57,466.26,466.3,1360.0,454.5199,454.7148,454.4127,454.4517,1360.0
2023-11-27 13:30:00,466.41,466.82,466.41,466.62,2269.0,454.5589,454.9585,454.5589,454.7636,2269.0
2023-11-27 13:40:00,466.5,467.5,466.43,467.45,6459.0,454.6466,455.6212,454.5784,455.5725,6459.0
2023-11-27 13:50:00,467.5,467.66,467.14,467.48,3921.0,455.6212,455.7771,455.2704,455.6017,3921.0
2023-11-27 14:00:00,467.43,467.63,467.29,467.61,3626.0,455.553,455.7479,455.4165,455.7284,3626.0
2023-11-27 14:10:00,467.49,467.65,467.46,467.57,3559.0,455.6115,455.7674,455.5822,455.6894,3559.0
2023-11-27 14:20:00,467.5,467.51,467.24,467.33,4130.0,455.6212,455.631,455.3678,455.4555,4130.0
2023-11-27 14:30:00,467.21,467.43,467.2,467.3,2904.0,455.3386,455.553,455.3288,455.4263,2904.0
2023-11-27 14:40:00,467.24,467.29,466.82,466.94,2552.0,455.3678,455.4165,454.9585,455.0754,2552.0
2023-11-27 14:50:00,466.91,467.01,466.68,466.92,3402.0,455.0462,455.1437,454.822,455.0559,3402.0
2023-11-27 15:00:00,466.95,467.03,466.78,466.83,3636.0,455.0852,455.1632,454.9195,454.9682,3636.0
2023-11-27 15:10:00,466.88,467.49,466.73,467.49,3874.0,455.017,455.6115,454.8708,455.6115,3874.0
2023-11-27 15:20:00,467.34,467.38,467.07,467.07,10988.0,455.4653,455.5043,455.2021,455.2021,10988.0
2023-11-27 15:30:00,467.28,467.8,467.02,467.69,6191.0,455.4068,455.9136,455.1534,455.8064,6191.0
2023-11-27 15:40:00,467.62,468.66,467.32,468.23,15245.0,455.7382,456.7517,455.4458,456.3327,15245.0
2023-11-27 15:50:00,468.33,468.61,467.79,468.22,27612.0,456.4301,456.703,455.9038,456.3229,27612.0
2023-11-28 09:30:00,470.53,470.53,468.81,469.37,8349.0,458.5742,458.5742,456.8979,457.4437,8349.0
2023-11-28 09:40:00,469.76,470.28,469.4,469.86,4607.0,457.8238,458.3306,457.4729,457.9212,4607.0
2023-11-28 09:50:00,469.64,470.16,469.36,469.86,4110.0,457.7068,458.2136,457.4339,457.9212,4110.0
2023-11-28 10:00:00,469.84,470.23,469.62,470.23,4052.0,457.9018,458.2818,457.6873,458.2818,4052.0
2023-11-28 10:10:00,470.05,471.65,470.05,471.31,3533.0,458.1064,459.6658,458.1064,459.3344,3533.0
2023-11-28 10:20:00,471.44,472.28,471.44,472.12,3048.0,459.4611,460.2798,459.4611,460.1238,3048.0
2023-11-28 10:30:00,472.21,473.2,471.9,472.9,5452.0,460.2115,461.1764,459.9094,460.884,5452.0
2023-11-28 10:40:00,473.08,473.35,472.57,473.1,2309.0,461.0594,461.3226,460.5624,461.0789,2309.0
2023-11-28 10:50:00,473.01,473.23,472.98,473.23,2498.0,460.9912,461.2056,460.962,461.2056,2498.0
2023-11-28 11:00:00,473.05,473.05,472.5,472.72,1770.0,461.0302,461.0302,460.4942,460.7086,1770.0
2023-11-28 11:10:00,472.89,473.29,472.77,473.12,2670.0,460.8743,461.2641,460.7573,461.0984,2670.0
2023-11-28 11:20:00,473.47,473.57,473.24,473.57,685.0,461.4395,461.537,461.2154,461.537,685.0
2023-11-28 11:30:00,473.54,473.54,473.27,473.28,2514.0,461.5077,461.5077,461.2446,461.2543,2514.0
2023-11-28 11:40:00,473.42,473.45,473.04,473.06,4703.0,461.3908,461.42,461.0204,461.0399,4703.0
2023-11-28 11:50:00,473.24,473.28,472.76,472.76,1610.0,461.2154,461.2543,460.7476,460.7476,1610.0
2023-11-28 12:00:00,472.92,472.92,472.51,472.51,1232.0,460.9035,460.9035,460.5039,460.5039,1232.0
2023-11-28 12:10:00,472.96,472.96,472.03,472.16,1310.0,460.9425,460.9425,460.0361,460.1628,1310.0
2023-11-28 12:20:00,472.31,472.39,472.0,472.11,1215.0,460.309,460.387,460.0069,460.1141,1215.0
2023-11-28 12:30:00,472.01,472.6,471.91,472.6,4348.0,460.0166,460.5916,459.9192,460.5916,4348.0
2023-11-28 12:40:00,473.01,473.01,472.52,472.52,826.0,460.9912,460.9912,460.5137,460.5137,826.0
2023-11-28 12:50:00,472.8,473.18,472.76,472.89,2214.0,460.7865,461.1569,460.7476,460.8743,2214.0
2023-11-28 13:00:00,473.02,473.02,472.16,472.33,1852.0,461.0009,461.0009,460.1628,460.3285,1852.0
2023-11-28 13:10:00,472.33,472.69,472.33,472.54,2610.0,460.3285,460.6793,460.3285,460.5331,2610.0
2023-11-28 13:20:00,472.54,472.75,472.5,472.75,1709.0,460.5331,460.7378,460.4942,460.7378,1709.0
2023-11-28 13:30:00,472.91,473.02,472.71,473.0,2596.0,460.8937,461.0009,460.6988,460.9815,2596.0
2023-11-28 13:40:00,472.98,473.06,472.8,472.8,1814.0,460.962,461.0399,460.7865,460.7865,1814.0
2023-11-28 13:50:00,472.83,472.83,471.84,471.84,700.0,460.8158,460.8158,459.8509,459.8509,700.0
2023-11-28 14:00:00,472.18,472.22,471.87,471.87,3512.0,460.1823,460.2213,459.8802,459.8802,3512.0
2023-11-28 14:10:00,471.88,472.23,471.77,471.88,5367.0,459.8899,460.231,459.7827,459.8899,5367.0
2023-11-28 14:20:00,471.79,472.15,471.78,471.96,3972.0,459.8022,460.1531,459.7925,459.9679,3972.0
2023-11-28 14:30:00,471.94,472.17,471.26,471.27,4459.0,459.9484,460.1725,459.2857,459.2954,4459.0
2023-11-28 14:40:00,471.36,471.55,471.25,471.53,1685.0,459.3831,459.5683,459.2759,459.5488,1685.0
2023-11-28 14:50:00,471.54,471.84,471.4,471.61,3042.0,459.5586,459.8509,459.4221,459.6268,3042.0
2023-11-28 15:00:00,471.57,471.63,471.03,471.09,3657.0,459.5878,459.6463,459.0615,459.12,3657.0
2023-11-28 15:10:00,470.95,471.42,470.94,471.42,1435.0,458.9835,459.4416,458.9738,459.4416,1435.0
2023-11-28 15:20:00,471.54,472.08,471.14,471.71,38594.0,459.5586,460.0848,459.1687,459.7242,38594.0
2023-11-28 15:30:00,471.7,471.7,471.09,471.09,3170.0,459.7145,459.7145,459.12,459.12,3170.0
2023-11-28 15:40:00,470.96,471.03,470.66,470.95,8540.0,458.9933,459.0615,458.7009,458.9835,8540.0
2023-11-28 15:50:00,470.84,470.97,469.37,469.74,44935.0,458.8763,459.003,457.4437,457.8043,44935.0
2023-11-29 09:30:00,470.28,471.42,469.32,469.55,9082.0,458.3306,459.4416,457.395,457.6191,9082.0
2023-11-29 09:40:00,469.36,469.71,468.73,468.85,4462.0,457.4339,457.7751,456.82,456.9369,4462.0
2023-11-29 09:50:00,469.46,469.46,469.04,469.28,3283.0,457.5314,457.5314,457.1221,457.356,3283.0
2023-11-29 10:00:00,469.17,470.25,469.17,469.75,5369.0,457.2488,458.3013,457.2488,457.814,5369.0
2023-11-29 10:10:00,469.57,469.92,469.31,469.45,6253.0,457.6386,457.9797,457.3852,457.5217,6253.0
2023-11-29 10:20:00,469.29,469.58,467.83,468.19,4338.0,457.3657,457.6484,455.9428,456.2937,4338.0
2023-11-29 10:30:00,468.17,468.38,467.32,467.33,4311.0,456.2742,456.4788,455.4458,455.4555,4311.0
2023-11-29 10:40:00,467.43,467.9,467.23,467.77,2635.0,455.553,456.011,455.3581,455.8843,2635.0
2023-11-29 10:50:00,467.99,468.29,465.32,465.46,60237.0,456.0988,456.3911,453.4966,453.633,60237.0
2023-11-29 11:00:00,465.33,465.45,464.44,465.15,5726.0,453.5063,453.6233,452.639,453.3309,5726.0
2023-11-29 11:10:00,464.82,465.25,464.67,465.25,4367.0,453.0093,453.4284,452.8631,453.4284,4367.0
2023-11-29 11:20:00,465.12,466.37,464.9,466.16,3588.0,453.3017,454.5199,453.0873,454.3153,3588.0
2023-11-29 11:30:00,466.23,467.17,466.13,467.17,2626.0,454.3835,455.2996,454.286,455.2996,2626.0
2023-11-29 11:40:00,467.33,467.33,466.79,466.93,1805.0,455.4555,455.4555,454.9292,455.0657,1805.0
2023-11-29 11:50:00,466.92,467.3,466.92,467.3,4163.0,455.0559,455.4263,455.0559,455.4263,4163.0
2023-11-29 12:00:00,467.25,467.26,466.83,467.04,2500.0,455.3776,455.3873,454.9682,455.1729,2500.0
2023-11-29 12:10:00,467.27,467.61,467.02,467.55,4719.0,455.3971,455.7284,455.1534,455.6699,4719.0
2023-11-29 12:20:00,467.62,467.66,467.17,467.17,2611.0,455.7382,455.7771,455.2996,455.2996,2611.0
2023-11-29 12:30:00,467.09,467.5,466.99,467.02,2450.0,455.2216,455.6212,455.1242,455.1534,2450.0
2023-11-29 12:40:00,466.74,466.91,466.62,466.79,1719.0,454.8805,455.0462,454.7636,454.9292,1719.0
2023-11-29 12:50:00,466.63,466.83,466.4,466.66,2621.0,454.7733,454.9682,454.5492,454.8026,2621.0
2023-11-29 13:00:00,466.65,466.71,466.4,466.51,1715.0,454.7928,454.8513,454.5492,454.6564,1715.0
2023-11-29 13:10:00,466.68,466.68,466.28,466.43,2380.0,454.822,454.822,454.4322,454.5784,2380.0
2023-11-29 13:20:00,466.39,466.98,466.29,466.77,2718.0,454.5394,455.1144,454.442,454.9098,2718.0
2023-11-29 13:30:00,466.77,467.27,466.77,466.91,2467.0,454.9098,455.3971,454.9098,455.0462,2467.0
2023-11-29 13:40:00,467.06,467.12,466.69,466.87,2170.0,455.1924,455.2509,454.8318,455.0072,2170.0
2023-11-29 13:50:00,466.98,467.05,466.59,466.98,2300.0,455.1144,455.1826,454.7343,455.1144,2300.0
2023-11-29 14:00:00,467.06,467.48,467.06,467.45,2639.0,455.1924,455.6017,455.1924,455.5725,2639.0
2023-11-29 14:10:00,467.41,467.41,466.92,466.98,4773.0,455.5335,455.5335,455.0559,455.1144,4773.0
2023-11-29 14:20:00,467.02,467.11,466.8,466.91,2467.0,455.1534,455.2411,454.939,455.0462,2467.0
2023-11-29 14:30:00,466.91,466.92,465.97,465.97,2806.0,455.0462,455.0559,454.1301,454.1301,2806.0
2023-11-29 14:40:00,465.86,465.87,465.44,465.59,3579.0,454.0229,454.0326,453.6136,453.7597,3579.0
2023-11-29 14:50:00,465.79,466.11,465.62,466.11,2717.0,453.9547,454.2665,453.789,454.2665,2717.0
2023-11-29 15:00:00,466.17,467.18,466.15,466.84,8371.0,454.325,455.3093,454.3055,454.978,8371.0
2023-11-29 15:10:00,466.85,467.03,466.35,466.6,3617.0,454.9877,455.1632,454.5004,454.7441,3617.0
2023-11-29 15:20:00,466.56,466.73,465.98,466.03,7573.0,454.7051,454.8708,454.1398,454.1886,7573.0
2023-11-29 15:30:00,465.81,466.21,465.77,466.15,4095.0,453.9742,454.364,453.9352,454.3055,4095.0
2023-11-29 15:40:00,466.17,466.64,466.05,466.64,6033.0,454.325,454.7831,454.2081,454.7831,6033.0
2023-11-29 15:50:00,466.7,467.6,466.69,467.58,19644.0,454.8415,455.7187,454.8318,455.6992,19644.0
2023-11-30 09:30:00,469.22,470.68,468.39,470.65,10087.0,457.2975,458.7204,456.4886,458.6912,10087.0
2023-11-30 09:40:00,470.64,472.0,470.33,470.78,10183.0,458.6814,460.0069,458.3793,458.8179,10183.0
2023-11-30 09:50:00,470.97,472.24,470.97,471.92,6763.0,459.003,460.2408,459.003,459.9289,6763.0
2023-11-30 10:00:00,472.92,472.92,472.12,472.59,4746.0,460.9035,460.9035,460.1238,460.5819,4746.0
2023-11-30 10:10:00,472.39,472.81,471.9,472.42,8281.0,460.387,460.7963,459.9094,460.4162,8281.0
2023-11-30 10:20:00,472.43,472.99,472.34,472.72,9065.0,460.4259,460.9717,460.3382,460.7086,9065.0
2023-11-30 10:30:00,472.57,473.38,472.55,473.0,4209.0,460.5624,461.3518,460.5429,460.9815,4209.0
2023-11-30 10:40:00,473.21,473.99,473.14,473.9,6128.0,461.1861,461.9463,461.1179,461.8586,6128.0
2023-11-30 10:50:00,473.94,474.55,473.39,474.02,7040.0,461.8976,462.4921,461.3615,461.9755,7040.0
2023-11-30 11:00:00,473.8,474.65,473.8,474.65,7178.0,461.7611,462.5895,461.7611,462.5895,7178.0
2023-11-30 11:10:00,474.79,474.99,473.77,474.04,5078.0,462.726,462.9209,461.7319,461.995,5078.0
2023-11-30 11:20:00,474.04,474.58,473.57,473.67,11392.0,461.995,462.5213,461.537,461.6344,11392.0
2023-11-30 11:30:00,473.88,474.07,472.94,472.94,5181.0,461.8391,462.0243,460.923,460.923,5181.0
2023-11-30 11:40:00,472.93,473.49,472.51,472.63,7220.0,460.9132,461.459,460.5039,460.6209,7220.0
2023-11-30 11:50:00,472.83,473.59,472.76,473.59,5240.0,460.8158,461.5565,460.7476,461.5565,5240.0
2023-11-30 12:00:00,473.54,474.25,473.46,474.25,3325.0,461.5077,462.1997,461.4298,462.1997,3325.0
2023-11-30 12:10:00,474.06,474.18,473.69,473.94,2933.0,462.0145,462.1315,461.6539,461.8976,2933.0
2023-11-30 12:20:00,473.58,473.78,473.43,473.61,4768.0,461.5467,461.7416,461.4005,461.576,4768.0
2023-11-30 12:30:00,473.81,474.18,473.73,474.11,2840.0,461.7709,462.1315,461.6929,462.0633,2840.0
2023-11-30 12:40:00,473.98,474.54,473.98,474.29,4426.0,461.9366,462.4823,461.9366,462.2387,4426.0
2023-11-30 12:50:00,474.38,474.55,474.16,474.48,2031.0,462.3264,462.4921,462.112,462.4239,2031.0
2023-11-30 13:00:00,474.45,475.0,474.28,475.0,3283.0,462.3946,462.9306,462.2289,462.9306,3283.0
2023-11-30 13:10:00,474.94,475.19,474.65,474.97,4872.0,462.8722,463.1158,462.5895,462.9014,4872.0
2023-11-30 13:20:00,475.13,475.4,474.86,474.91,4462.0,463.0573,463.3205,462.7942,462.8429,4462.0
2023-11-30 13:30:00,475.02,475.5,475.02,475.5,2749.0,462.9501,463.4179,462.9501,463.4179,2749.0
2023-11-30 13:40:00,475.5,476.24,475.5,476.23,4626.0,463.4179,464.1391,463.4179,464.1294,4626.0
2023-11-30 13:50:00,476.23,476.27,475.87,476.02,5391.0,464.1294,464.1684,463.7785,463.9247,5391.0
2023-11-30 14:00:00,476.15,476.24,475.74,475.87,6205.0,464.0514,464.1391,463.6518,463.7785,6205.0
2023-11-30 14:10:00,475.8,476.16,475.79,476.07,4873.0,463.7103,464.0612,463.7006,463.9735,4873.0
2023-11-30 14:20:00,476.08,476.23,475.86,476.05,3956.0,463.9832,464.1294,463.7688,463.954,3956.0
2023-11-30 14:30:00,476.1,476.23,475.58,475.58,6123.0,464.0027,464.1294,463.4959,463.4959,6123.0
2023-11-30 14:40:00,475.48,475.74,475.34,475.51,2537.0,463.3984,463.6518,463.262,463.4277,2537.0
2023-11-30 14:50:00,475.42,475.5,475.19,475.36,5551.0,463.34,463.4179,463.1158,463.2815,5551.0
2023-11-30 15:00:00,475.43,475.6,475.29,475.39,6657.0,463.3497,463.5154,463.2133,463.3107,6657.0
2023-11-30 15:10:00,475.42,475.68,475.42,475.53,4053.0,463.34,463.5934,463.34,463.4472,4053.0
2023-11-30 15:20:00,475.44,475.44,474.9,474.97,10837.0,463.3595,463.3595,462.8332,462.9014,10837.0
2023-11-30 15:30:00,474.92,474.92,474.43,474.63,7586.0,462.8527,462.8527,462.3751,462.57,7586.0
2023-11-30 15:40:00,474.62,475.08,474.55,474.6,10986.0,462.5603,463.0086,462.4921,462.5408,10986.0
2023-11-30 15:50:00,474.53,475.36,474.35,475.08,47097.0,462.4726,463.2815,462.2972,463.0086,47097.0
2023-12-01 09:30:00,476.39,478.0,475.11,476.98,19383.0,464.2853,465.8544,463.0378,464.8603,19383.0
2023-12-01 09:40:00,477.0,477.9,476.93,476.94,4156.0,464.8798,465.757,464.8116,464.8213,4156.0
2023-12-01 09:50:00,477.04,477.86,477.03,477.6,5384.0,464.9188,465.718,464.9091,465.4646,5384.0
2023-12-01 10:00:00,477.74,478.18,477.03,477.73,10050.0,465.601,466.0298,464.9091,465.5913,10050.0
2023-12-01 10:10:00,477.89,478.13,477.26,477.26,3824.0,465.7472,465.9811,465.1332,465.1332,3824.0
2023-12-01 10:20:00,477.19,477.5,476.62,477.36,13535.0,465.065,465.3671,464.5095,465.2307,13535.0
2023-12-01 10:30:00,477.5,477.74,477.36,477.46,5184.0,465.3671,465.601,465.2307,465.3281,5184.0
2023-12-01 10:40:00,477.55,478.17,477.4,478.17,3608.0,465.4158,466.0201,465.2697,466.0201,3608.0
2023-12-01 10:50:00,478.17,478.82,477.9,478.54,7297.0,466.0201,466.6536,465.757,466.3807,7297.0
2023-12-01 11:00:00,478.39,478.75,477.72,478.75,4216.0,466.2345,466.5854,465.5815,466.5854,4216.0
2023-12-01 11:10:00,478.74,479.06,478.44,478.46,5255.0,466.5756,466.8875,466.2832,466.3027,5255.0
2023-12-01 11:20:00,478.46,479.49,478.25,479.43,5191.0,466.3027,467.3066,466.0981,467.2481,5191.0
2023-12-01 11:30:00,479.5,479.51,478.63,478.72,4858.0,467.3163,467.326,466.4684,466.5561,4858.0
2023-12-01 11:40:00,478.71,479.39,478.7,479.39,5135.0,466.5464,467.2091,466.5366,467.2091,5135.0
2023-12-01 11:50:00,479.29,479.82,479.28,479.28,8629.0,467.1116,467.6282,467.1019,467.1019,8629.0
2023-12-01 12:00:00,479.43,480.37,479.42,480.25,8721.0,467.2481,468.1642,467.2383,468.0472,8721.0
2023-12-01 12:10:00,480.22,480.58,478.97,479.75,11926.0,468.018,468.3689,466.7998,467.5599,11926.0
2023-12-01 12:20:00,479.59,479.71,478.99,479.31,3637.0,467.404,467.521,466.8193,467.1311,3637.0
2023-12-01 12:30:00,479.51,479.69,479.04,479.12,4299.0,467.326,467.5015,466.868,466.946,4299.0
2023-12-01 12:40:00,479.35,479.83,479.21,479.77,10356.0,467.1701,467.6379,467.0337,467.5794,10356.0
2023-12-01 12:50:00,479.77,479.97,479.47,479.83,3274.0,467.5794,467.7744,467.2871,467.6379,3274.0
2023-12-01 13:00:00,479.84,480.31,479.74,480.08,3288.0,467.6477,468.1057,467.5502,467.8816,3288.0
2023-12-01 13:10:00,480.18,480.18,479.51,479.62,6046.0,467.979,467.979,467.326,467.4332,6046.0
2023-12-01 13:20:00,479.74,479.97,479.54,479.55,8418.0,467.5502,467.7744,467.3553,467.365,8418.0
2023-12-01 13:30:00,479.44,480.01,479.43,479.94,5698.0,467.2578,467.8133,467.2481,467.7451,5698.0
2023-12-01 13:40:00,480.27,480.48,480.08,480.33,4676.0,468.0667,468.2714,467.8816,468.1252,4676.0
2023-12-01 13:50:00,480.06,480.28,479.96,480.0,3022.0,467.8621,468.0765,467.7646,467.8036,3022.0
2023-12-01 14:00:00,480.15,480.45,480.01,480.1,6442.0,467.9498,468.2422,467.8133,467.9011,6442.0
2023-12-01 14:10:00,480.01,480.48,479.91,480.4,5502.0,467.8133,468.2714,467.7159,468.1934,5502.0
2023-12-01 14:20:00,480.32,480.5,480.14,480.36,5144.0,468.1155,468.2909,467.94,468.1544,5144.0
2023-12-01 14:30:00,480.21,480.37,479.52,479.81,11111.0,468.0083,468.1642,467.3358,467.6184,11111.0
2023-12-01 14:40:00,479.92,479.92,479.43,479.45,3310.0,467.7256,467.7256,467.2481,467.2676,3310.0
2023-12-01 14:50:00,479.45,479.88,479.45,479.85,5622.0,467.2676,467.6866,467.2676,467.6574,5622.0
2023-12-01 15:00:00,479.9,479.99,479.4,479.4,5784.0,467.7061,467.7938,467.2188,467.2188,5784.0
2023-12-01 15:10:00,479.44,479.69,479.44,479.45,4821.0,467.2578,467.5015,467.2578,467.2676,4821.0
2023-12-01 15:20:00,479.63,479.63,478.81,478.99,10063.0,467.443,467.443,466.6438,466.8193,10063.0
2023-12-01 15:30:00,479.13,479.13,478.3,478.36,5566.0,466.9557,466.9557,466.1468,466.2053,5566.0
2023-12-01 15:40:00,478.36,479.24,478.24,479.13,11031.0,466.2053,467.0629,466.0883,466.9557,11031.0
2023-12-01 15:50:00,479.23,480.15,479.2,479.68,41117.0,467.0532,467.9498,467.0239,467.4917,41117.0
2023-12-04 09:30:00,478.49,480.56,476.79,478.4,16234.0,466.332,468.3494,464.6752,466.2442,16234.0
2023-12-04 09:40:00,478.08,479.91,478.08,479.7,13619.0,465.9324,467.7159,465.9324,467.5112,13619.0
2023-12-04 09:50:00,479.72,479.9,477.97,477.97,15201.0,467.5307,467.7061,465.8252,465.8252,15201.0
2023-12-04 10:00:00,477.97,478.46,477.55,477.73,17305.0,465.8252,466.3027,465.4158,465.5913,17305.0
2023-12-04 10:10:00,477.91,479.06,477.72,479.06,13148.0,465.7667,466.8875,465.5815,466.8875,13148.0
2023-12-04 10:20:00,478.99,478.99,478.47,478.77,5439.0,466.8193,466.8193,466.3125,466.6048,5439.0
2023-12-04 10:30:00,478.71,479.14,478.33,478.58,8221.0,466.5464,466.9654,466.176,466.4197,8221.0
2023-12-04 10:40:00,478.38,478.71,478.2,478.21,11037.0,466.2248,466.5464,466.0493,466.0591,11037.0
2023-12-04 10:50:00,478.23,478.39,476.82,477.34,7827.0,466.0786,466.2345,464.7044,465.2112,7827.0
2023-12-04 11:00:00,477.27,477.48,477.03,477.31,15173.0,465.143,465.3476,464.9091,465.1819,15173.0
2023-12-04 11:10:00,477.43,477.43,476.29,476.29,6199.0,465.2989,465.2989,464.1879,464.1879,6199.0
2023-12-04 11:20:00,476.3,476.3,475.12,475.96,23980.0,464.1976,464.1976,463.0476,463.8662,23980.0
2023-12-04 11:30:00,475.96,476.32,475.24,475.32,13924.0,463.8662,464.2171,463.1645,463.2425,13924.0
2023-12-04 11:40:00,475.19,475.54,474.96,475.16,8949.0,463.1158,463.4569,462.8917,463.0866,8949.0
2023-12-04 11:50:00,475.36,475.94,475.0,475.86,17287.0,463.2815,463.8468,462.9306,463.7688,17287.0
2023-12-04 12:00:00,475.84,476.46,475.67,476.31,7201.0,463.7493,464.3535,463.5836,464.2074,7201.0
2023-12-04 12:10:00,476.39,476.53,475.91,476.11,8474.0,464.2853,464.4218,463.8175,464.0124,8474.0
2023-12-04 12:20:00,476.11,476.13,475.42,475.99,29278.0,464.0124,464.0319,463.34,463.8955,29278.0
2023-12-04 12:30:00,475.99,476.7,475.82,476.59,19358.0,463.8955,464.5874,463.7298,464.4802,19358.0
2023-12-04 12:40:00,476.45,477.27,476.31,477.27,7640.0,464.3438,465.143,464.2074,465.143,7640.0
2023-12-04 12:50:00,477.38,477.52,476.85,477.04,8170.0,465.2502,465.3866,464.7336,464.9188,8170.0
2023-12-04 13:00:00,477.04,477.04,476.59,476.79,5371.0,464.9188,464.9188,464.4802,464.6752,5371.0
2023-12-04 13:10:00,476.79,477.2,476.57,477.04,11875.0,464.6752,465.0747,464.4607,464.9188,11875.0
2023-12-04 13:20:00,477.04,477.41,476.73,477.4,7700.0,464.9188,465.2794,464.6167,465.2697,7700.0
2023-12-04 13:30:00,477.27,478.3,477.25,478.05,9854.0,465.143,466.1468,465.1235,465.9031,9854.0
2023-12-04 13:40:00,478.05,478.05,477.64,477.96,7224.0,465.9031,465.9031,465.5036,465.8154,7224.0
2023-12-04 13:50:00,478.08,478.08,477.54,477.67,4053.0,465.9324,465.9324,465.4061,465.5328,4053.0
2023-12-04 14:00:00,477.68,478.99,477.67,478.98,11026.0,465.5425,466.8193,465.5328,466.8095,11026.0
2023-12-04 14:10:00,479.15,479.41,478.63,478.77,6736.0,466.9752,467.2286,466.4684,466.6048,6736.0
2023-12-04 14:20:00,478.83,478.83,478.02,478.66,10096.0,466.6633,466.6633,465.8739,466.4976,10096.0
2023-12-04 14:30:00,478.75,478.95,478.48,478.7,4801.0,466.5854,466.7803,466.3222,466.5366,4801.0
2023-12-04 14:40:00,478.57,479.76,478.56,479.53,10248.0,466.4099,467.5697,466.4002,467.3455,10248.0
2023-12-04 14:50:00,479.67,479.67,479.18,479.31,12042.0,467.482,467.482,467.0044,467.1311,12042.0
2023-12-04 15:00:00,479.31,479.54,479.01,479.16,5124.0,467.1311,467.3553,466.8387,466.9849,5124.0
2023-12-04 15:10:00,479.26,479.63,479.13,479.35,8550.0,467.0824,467.443,466.9557,467.1701,8550.0
2023-12-04 15:20:00,479.2,479.24,478.54,478.64,12217.0,467.0239,467.0629,466.3807,466.4782,12217.0
2023-12-04 15:30:00,478.7,478.89,478.48,478.79,9944.0,466.5366,466.7218,466.3222,466.6243,9944.0
2023-12-04 15:40:00,478.71,479.12,478.59,478.65,13698.0,466.5464,466.946,466.4294,466.4879,13698.0
2023-12-04 15:50:00,478.61,480.48,478.51,480.35,76955.0,466.4489,468.2714,466.3515,468.1447,76955.0
2023-12-05 09:30:00,480.43,480.43,478.57,479.45,9327.0,468.2227,468.2227,466.4099,467.2676,9327.0
2023-12-05 09:40:00,479.36,479.68,478.85,479.68,7426.0,467.1799,467.4917,466.6828,467.4917,7426.0
2023-12-05 09:50:00,479.26,479.49,477.95,477.95,2920.0,467.0824,467.3066,465.8057,465.8057,2920.0
2023-12-05 10:00:00,478.12,478.58,477.58,477.84,10860.0,465.9714,466.4197,465.4451,465.6985,10860.0
2023-12-05 10:10:00,477.72,477.77,476.23,477.59,7201.0,465.5815,465.6303,464.1294,465.4548,7201.0
2023-12-05 10:20:00,477.28,477.35,476.75,477.13,3853.0,465.1527,465.2209,464.6362,465.0065,3853.0
2023-12-05 10:30:00,476.9,477.25,476.64,476.79,6049.0,464.7824,465.1235,464.529,464.6752,6049.0
2023-12-05 10:40:00,476.63,476.92,476.44,476.64,4793.0,464.5192,464.8019,464.3341,464.529,4793.0
2023-12-05 10:50:00,476.61,477.34,476.61,477.34,3951.0,464.4997,465.2112,464.4997,465.2112,3951.0
2023-12-05 11:00:00,477.29,477.29,476.68,476.85,4228.0,465.1625,465.1625,464.568,464.7336,4228.0
2023-12-05 11:10:00,476.94,477.07,476.58,476.78,6223.0,464.8213,464.948,464.4705,464.6654,6223.0
2023-12-05 11:20:00,476.49,476.95,476.07,476.39,7664.0,464.3828,464.8311,463.9735,464.2853,7664.0
2023-12-05 11:30:00,476.3,476.83,476.16,476.8,4097.0,464.1976,464.7141,464.0612,464.6849,4097.0
2023-12-05 11:40:00,476.88,476.88,475.85,475.86,3610.0,464.7629,464.7629,463.759,463.7688,3610.0
2023-12-05 11:50:00,475.9,476.24,475.49,476.06,4135.0,463.8078,464.1391,463.4082,463.9637,4135.0
2023-12-05 12:00:00,475.88,476.16,475.44,475.44,4860.0,463.7883,464.0612,463.3595,463.3595,4860.0
2023-12-05 12:10:00,475.43,476.21,475.28,475.78,6031.0,463.3497,464.1099,463.2035,463.6908,6031.0
2023-12-05 12:20:00,475.52,476.0,475.52,475.75,2444.0,463.4374,463.9052,463.4374,463.6616,2444.0
2023-12-05 12:30:00,475.74,476.06,475.6,476.02,3461.0,463.6518,463.9637,463.5154,463.9247,3461.0
2023-12-05 12:40:00,475.94,476.38,475.94,476.13,3744.0,463.8468,464.2756,463.8468,464.0319,3744.0
2023-12-05 12:50:00,476.24,477.18,476.07,477.18,2777.0,464.1391,465.0552,463.9735,465.0552,2777.0
2023-12-05 13:00:00,477.18,477.18,476.27,476.27,3751.0,465.0552,465.0552,464.1684,464.1684,3751.0
2023-12-05 13:10:00,476.47,476.74,476.24,476.62,3850.0,464.3633,464.6264,464.1391,464.5095,3850.0
2023-12-05 13:20:00,476.45,476.74,476.12,476.73,1991.0,464.3438,464.6264,464.0222,464.6167,1991.0
2023-12-05 13:30:00,476.82,477.05,476.61,476.9,5423.0,464.7044,464.9286,464.4997,464.7824,5423.0
2023-12-05 13:40:00,476.9,477.19,476.77,477.03,7537.0,464.7824,465.065,464.6557,464.9091,7537.0
2023-12-05 13:50:00,477.02,477.03,476.77,476.87,8974.0,464.8993,464.9091,464.6557,464.7531,8974.0
2023-12-05 14:00:00,476.76,477.42,476.76,477.22,7678.0,464.6459,465.2891,464.6459,465.0942,7678.0
2023-12-05 14:10:00,477.1,477.23,477.05,477.1,5817.0,464.9773,465.104,464.9286,464.9773,5817.0
2023-12-05 14:20:00,477.09,477.25,476.94,477.23,9356.0,464.9675,465.1235,464.8213,465.104,9356.0
2023-12-05 14:30:00,477.23,477.53,476.94,477.13,9166.0,465.104,465.3964,464.8213,465.0065,9166.0
2023-12-05 14:40:00,477.12,477.31,476.95,477.2,5022.0,464.9968,465.1819,464.8311,465.0747,5022.0
2023-12-05 14:50:00,477.08,477.31,476.95,477.15,6260.0,464.9578,465.1819,464.8311,465.026,6260.0
2023-12-05 15:00:00,477.29,477.53,477.02,477.19,3833.0,465.1625,465.3964,464.8993,465.065,3833.0
2023-12-05 15:10:00,477.04,477.32,476.93,477.09,14053.0,464.9188,465.1917,464.8116,464.9675,14053.0
2023-12-05 15:20:00,477.17,477.31,477.01,477.21,6717.0,465.0455,465.1819,464.8896,465.0845,6717.0
2023-12-05 15:30:00,477.32,477.78,477.15,477.78,12298.0,465.1917,465.64,465.026,465.64,12298.0
2023-12-05 15:40:00,477.66,477.72,476.83,476.91,14366.0,465.5231,465.5815,464.7141,464.7921,14366.0
2023-12-05 15:50:00,476.83,476.95,476.2,476.71,73052.0,464.7141,464.8311,464.1001,464.5972,73052.0
2023-12-06 09:30:00,475.21,478.77,475.21,477.34,8533.0,463.1353,466.6048,463.1353,465.2112,8533.0
2023-12-06 09:40:00,478.9,479.07,478.06,478.56,3209.0,466.7315,466.8972,465.9129,466.4002,3209.0
2023-12-06 09:50:00,478.53,480.18,478.35,479.71,3595.0,466.3709,467.979,466.1955,467.521,3595.0
2023-12-06 10:00:00,480.39,480.45,478.65,479.38,6361.0,468.1837,468.2422,466.4879,467.1993,6361.0
2023-12-06 10:10:00,479.29,480.28,479.21,480.16,1781.0,467.1116,468.0765,467.0337,467.9595,1781.0
2023-12-06 10:20:00,479.95,481.14,479.7,481.05,1808.0,467.7549,468.9146,467.5112,468.8269,1808.0
2023-12-06 10:30:00,480.66,480.89,480.3,480.87,2250.0,468.4468,468.671,468.096,468.6515,2250.0
2023-12-06 10:40:00,480.59,480.59,479.85,480.11,2034.0,468.3786,468.3786,467.6574,467.9108,2034.0
2023-12-06 10:50:00,480.15,480.33,479.16,479.39,4372.0,467.9498,468.1252,466.9849,467.2091,4372.0
2023-12-06 11:00:00,479.41,479.47,479.19,479.32,2011.0,467.2286,467.2871,467.0142,467.1409,2011.0
2023-12-06 11:10:00,479.29,479.45,478.96,479.24,2730.0,467.1116,467.2676,466.79,467.0629,2730.0
2023-12-06 11:20:00,479.19,479.75,479.09,479.69,4805.0,467.0142,467.5599,466.9167,467.5015,4805.0
2023-12-06 11:30:00,479.98,480.1,479.18,479.3,6038.0,467.7841,467.9011,467.0044,467.1214,6038.0
2023-12-06 11:40:00,479.47,480.72,479.46,480.62,6674.0,467.2871,468.5053,467.2773,468.4078,6674.0
2023-12-06 11:50:00,480.75,480.75,480.04,480.04,2699.0,468.5345,468.5345,467.8426,467.8426,2699.0
2023-12-06 12:00:00,479.95,480.36,479.54,479.82,4099.0,467.7549,468.1544,467.3553,467.6282,4099.0
2023-12-06 12:10:00,479.85,479.85,479.22,479.29,3050.0,467.6574,467.6574,467.0434,467.1116,3050.0
2023-12-06 12:20:00,479.16,479.18,478.62,479.15,2301.0,466.9849,467.0044,466.4587,466.9752,2301.0
2023-12-06 12:30:00,479.14,479.54,479.02,479.34,3350.0,466.9654,467.3553,466.8485,467.1604,3350.0
2023-12-06 12:40:00,479.19,479.29,478.9,479.29,4600.0,467.0142,467.1116,466.7315,467.1116,4600.0
2023-12-06 12:50:00,479.33,479.69,479.33,479.69,661.0,467.1506,467.5015,467.1506,467.5015,661.0
2023-12-06 13:00:00,479.67,480.28,479.66,479.82,2914.0,467.482,468.0765,467.4722,467.6282,2914.0
2023-12-06 13:10:00,479.85,480.2,479.82,480.17,3094.0,467.6574,467.9985,467.6282,467.9693,3094.0
2023-12-06 13:20:00,480.17,480.66,480.17,480.66,1200.0,467.9693,468.4468,467.9693,468.4468,1200.0
2023-12-06 13:30:00,480.65,481.1,480.64,480.66,2459.0,468.4371,468.8756,468.4273,468.4468,2459.0
2023-12-06 13:40:00,480.66,480.69,480.34,480.4,1911.0,468.4468,468.4761,468.135,468.1934,1911.0
2023-12-06 13:50:00,480.54,480.54,480.04,480.2,1823.0,468.3299,468.3299,467.8426,467.9985,1823.0
2023-12-06 14:00:00,480.09,480.34,479.98,480.25,1938.0,467.8913,468.135,467.7841,468.0472,1938.0
2023-12-06 14:10:00,480.16,480.56,480.02,480.56,4440.0,467.9595,468.3494,467.8231,468.3494,4440.0
2023-12-06 14:20:00,480.55,480.96,480.52,480.65,2776.0,468.3396,468.7392,468.3104,468.4371,2776.0
2023-12-06 14:30:00,480.7,480.84,480.61,480.7,3286.0,468.4858,468.6223,468.3981,468.4858,3286.0
2023-12-06 14:40:00,480.6,480.77,480.4,480.49,4868.0,468.3883,468.554,468.1934,468.2811,4868.0
2023-12-06 14:50:00,480.59,480.65,480.36,480.43,2544.0,468.3786,468.4371,468.1544,468.2227,2544.0
2023-12-06 15:00:00,480.53,480.63,480.42,480.56,4116.0,468.3201,468.4176,468.2129,468.3494,4116.0
2023-12-06 15:10:00,480.62,480.88,480.38,480.38,7244.0,468.4078,468.6612,468.1739,468.1739,7244.0
2023-12-06 15:20:00,480.38,480.52,480.28,480.31,2592.0,468.1739,468.3104,468.0765,468.1057,2592.0
2023-12-06 15:30:00,480.2,480.24,479.32,479.33,3466.0,467.9985,468.0375,467.1409,467.1506,3466.0
2023-12-06 15:40:00,479.22,479.34,478.68,479.25,11365.0,467.0434,467.1604,466.5171,467.0727,11365.0
2023-12-06 15:50:00,479.17,480.58,479.1,480.29,29025.0,466.9947,468.3689,466.9265,468.0862,29025.0
2023-12-07 09:30:00,482.22,483.66,477.75,480.11,18547.0,469.9672,471.3706,465.6108,467.9108,18547.0
2023-12-07 09:40:00,479.4,482.31,479.4,482.31,4600.0,467.2188,470.0549,467.2188,470.0549,4600.0
2023-12-07 09:50:00,482.3,482.3,480.4,480.4,4864.0,470.0452,470.0452,468.1934,468.1934,4864.0
2023-12-07 10:00:00,480.01,480.68,479.89,480.33,8032.0,467.8133,468.4663,467.6964,468.1252,8032.0
2023-12-07 10:10:00,480.38,481.13,480.04,480.88,6603.0,468.1739,468.9049,467.8426,468.6612,6603.0
2023-12-07 10:20:00,480.96,481.12,480.54,480.54,4733.0,468.7392,468.8951,468.3299,468.3299,4733.0
2023-12-07 10:30:00,480.57,480.7,479.42,479.42,3728.0,468.3591,468.4858,467.2383,467.2383,3728.0
2023-12-07 10:40:00,479.47,479.55,479.14,479.18,6187.0,467.2871,467.365,466.9654,467.0044,6187.0
2023-12-07 10:50:00,479.16,479.44,479.01,479.37,2922.0,466.9849,467.2578,466.8387,467.1896,2922.0
2023-12-07 11:00:00,479.31,479.59,478.85,478.85,4422.0,467.1311,467.404,466.6828,466.6828,4422.0
2023-12-07 11:10:00,479.15,479.15,478.55,478.55,5451.0,466.9752,466.9752,466.3904,466.3904,5451.0
2023-12-07 11:20:00,478.52,478.77,477.63,477.75,6338.0,466.3612,466.6048,465.4938,465.6108,6338.0
2023-12-07 11:30:00,477.63,477.75,476.47,476.94,6846.0,465.4938,465.6108,464.3633,464.8213,6846.0
2023-12-07 11:40:00,477.07,477.78,477.07,477.33,2916.0,464.948,465.64,464.948,465.2014,2916.0
2023-12-07 11:50:00,477.37,477.74,477.24,477.47,2966.0,465.2404,465.601,465.1137,465.3379,2966.0
2023-12-07 12:00:00,477.34,477.58,477.0,477.04,2898.0,465.2112,465.4451,464.8798,464.9188,2898.0
2023-12-07 12:10:00,476.58,476.81,476.46,476.81,3942.0,464.4705,464.6946,464.3535,464.6946,3942.0
2023-12-07 12:20:00,476.74,476.77,476.34,476.42,1695.0,464.6264,464.6557,464.2366,464.3146,1695.0
2023-12-07 12:30:00,476.59,477.04,476.55,476.88,2889.0,464.4802,464.9188,464.4413,464.7629,2889.0
2023-12-07 12:40:00,476.95,476.98,476.75,476.76,2312.0,464.8311,464.8603,464.6362,464.6459,2312.0
2023-12-07 12:50:00,476.72,477.09,476.58,476.89,3135.0,464.6069,464.9675,464.4705,464.7726,3135.0
2023-12-07 13:00:00,476.89,477.16,476.89,477.05,3209.0,464.7726,465.0358,464.7726,464.9286,3209.0
2023-12-07 13:10:00,477.04,477.41,476.93,477.41,5239.0,464.9188,465.2794,464.8116,465.2794,5239.0
2023-12-07 13:20:00,477.41,477.41,477.28,477.28,1422.0,465.2794,465.2794,465.1527,465.1527,1422.0
2023-12-07 13:30:00,477.32,478.07,477.32,478.07,2800.0,465.1917,465.9226,465.1917,465.9226,2800.0
2023-12-07 13:40:00,477.99,478.61,477.99,478.16,2833.0,465.8447,466.4489,465.8447,466.0103,2833.0
2023-12-07 13:50:00,478.12,478.12,477.84,477.84,500.0,465.9714,465.9714,465.6985,465.6985,500.0
2023-12-07 14:00:00,478.2,478.2,477.85,477.85,934.0,466.0493,466.0493,465.7082,465.7082,934.0
2023-12-07 14:10:00,477.67,478.19,477.66,478.18,2037.0,465.5328,466.0396,465.5231,466.0298,2037.0
2023-12-07 14:20:00,478.2,478.2,477.68,477.78,3053.0,466.0493,466.0493,465.5425,465.64,3053.0
2023-12-07 14:30:00,477.98,477.99,477.53,477.65,3532.0,465.8349,465.8447,465.3964,465.5133,3532.0
2023-12-07 14:40:00,477.56,477.8,477.44,477.44,3667.0,465.4256,465.6595,465.3086,465.3086,3667.0
2023-12-07 14:50:00,477.23,477.53,477.23,477.38,6068.0,465.104,465.3964,465.104,465.2502,6068.0
2023-12-07 15:00:00,477.25,477.54,477.25,477.38,3071.0,465.1235,465.4061,465.1235,465.2502,3071.0
2023-12-07 15:10:00,477.38,477.85,477.37,477.7,2086.0,465.2502,465.7082,465.2404,465.562,2086.0
2023-12-07 15:20:00,477.89,478.07,477.35,477.53,5920.0,465.7472,465.9226,465.2209,465.3964,5920.0
2023-12-07 15:30:00,477.58,477.58,476.83,477.19,6283.0,465.4451,465.4451,464.7141,465.065,6283.0
2023-12-07 15:40:00,477.16,477.3,476.92,477.14,12971.0,465.0358,465.1722,464.8019,465.0163,12971.0
2023-12-07 15:50:00,477.09,477.99,476.91,477.35,44393.0,464.9675,465.8447,464.7921,465.2209,44393.0
2023-12-08 09:30:00,478.72,479.84,477.88,477.88,7796.0,466.5561,467.6477,465.7375,465.7375,7796.0
2023-12-08 09:40:00,478.19,478.99,477.92,478.44,1643.0,466.0396,466.8193,465.7764,466.2832,1643.0
2023-12-08 09:50:00,478.41,478.58,477.95,478.37,2936.0,466.254,466.4197,465.8057,466.215,2936.0
2023-12-08 10:00:00,478.73,479.55,478.73,478.94,3246.0,466.5659,467.365,466.5659,466.7705,3246.0
2023-12-08 10:10:00,479.02,479.11,478.85,479.01,1700.0,466.8485,466.9362,466.6828,466.8387,1700.0
2023-12-08 10:20:00,478.81,479.12,478.75,478.95,3404.0,466.6438,466.946,466.5854,466.7803,3404.0
2023-12-08 10:30:00,478.94,479.24,478.25,479.24,3145.0,466.7705,467.0629,466.0981,467.0629,3145.0
2023-12-08 10:40:00,479.45,479.47,478.63,478.63,1819.0,467.2676,467.2871,466.4684,466.4684,1819.0
2023-12-08 10:50:00,478.72,478.98,478.4,478.98,2912.0,466.5561,466.8095,466.2442,466.8095,2912.0
2023-12-08 11:00:00,479.04,479.04,477.87,477.93,2405.0,466.868,466.868,465.7277,465.7862,2405.0
2023-12-08 11:10:00,477.79,477.79,476.62,477.17,2619.0,465.6497,465.6497,464.5095,465.0455,2619.0
2023-12-08 11:20:00,477.18,477.34,476.4,476.52,1049.0,465.0552,465.2112,464.2951,464.412,1049.0
2023-12-08 11:30:00,476.52,476.59,476.16,476.58,2881.0,464.412,464.4802,464.0612,464.4705,2881.0
2023-12-08 11:40:00,476.21,476.47,475.61,475.99,3935.0,464.1099,464.3633,463.5251,463.8955,3935.0
2023-12-08 11:50:00,475.82,475.97,475.74,475.87,1470.0,463.7298,463.876,463.6518,463.7785,1470.0
2023-12-08 12:00:00,475.79,476.0,475.51,475.66,1255.0,463.7006,463.9052,463.4277,463.5739,1255.0
2023-12-08 12:10:00,475.71,475.82,475.45,475.79,2803.0,463.6226,463.7298,463.3692,463.7006,2803.0
2023-12-08 12:20:00,475.8,475.81,475.36,475.46,1606.0,463.7103,463.7201,463.2815,463.379,1606.0
2023-12-08 12:30:00,475.56,475.78,475.38,475.65,2295.0,463.4764,463.6908,463.301,463.5641,2295.0
2023-12-08 12:40:00,475.6,476.41,475.59,476.41,1534.0,463.5154,464.3048,463.5056,464.3048,1534.0
2023-12-08 12:50:00,476.47,476.47,475.89,475.97,900.0,464.3633,464.3633,463.798,463.876,900.0
2023-12-08 13:00:00,475.72,475.84,475.64,475.71,812.0,463.6323,463.7493,463.5544,463.6226,812.0
2023-12-08 13:10:00,475.92,476.48,475.92,476.48,1200.0,463.8273,464.373,463.8273,464.373,1200.0
2023-12-08 13:20:00,476.47,476.63,476.3,476.3,400.0,464.3633,464.5192,464.1976,464.1976,400.0
2023-12-08 13:30:00,476.34,476.77,475.99,476.77,3570.0,464.2366,464.6557,463.8955,464.6557,3570.0
2023-12-08 13:40:00,476.48,476.76,476.24,476.73,6308.0,464.373,464.6459,464.1391,464.6167,6308.0
2023-12-08 13:50:00,476.68,476.95,476.46,476.46,1150.0,464.568,464.8311,464.3535,464.3535,1150.0
2023-12-08 14:00:00,476.74,476.98,476.57,476.72,2726.0,464.6264,464.8603,464.4607,464.6069,2726.0
2023-12-08 14:10:00,476.69,476.84,476.54,476.84,2198.0,464.5777,464.7239,464.4315,464.7239,2198.0
2023-12-08 14:20:00,476.89,477.0,476.74,476.86,1922.0,464.7726,464.8798,464.6264,464.7434,1922.0
2023-12-08 14:30:00,476.88,477.16,476.88,477.05,2528.0,464.7629,465.0358,464.7629,464.9286,2528.0
2023-12-08 14:40:00,477.1,477.2,476.73,477.11,3945.0,464.9773,465.0747,464.6167,464.987,3945.0
2023-12-08 14:50:00,476.93,477.19,476.93,477.04,3546.0,464.8116,465.065,464.8116,464.9188,3546.0
2023-12-08 15:00:00,477.04,477.11,476.54,476.62,2535.0,464.9188,464.987,464.4315,464.5095,2535.0
2023-12-08 15:10:00,476.57,476.83,476.47,476.61,3849.0,464.4607,464.7141,464.3633,464.4997,3849.0
2023-12-08 15:20:00,476.51,476.67,476.46,476.6,3169.0,464.4023,464.5582,464.3535,464.49,3169.0
2023-12-08 15:30:00,476.63,477.34,476.33,477.34,4677.0,464.5192,465.2112,464.2268,465.2112,4677.0
2023-12-08 15:40:00,477.27,477.71,477.24,477.64,4560.0,465.143,465.5718,465.1137,465.5036,4560.0
2023-12-08 15:50:00,477.37,477.37,476.02,476.39,35347.0,465.2404,465.2404,463.9247,464.2853,35347.0
2023-12-11 09:30:00,476.97,480.93,476.97,479.88,8665.0,464.8506,468.71,464.8506,467.6866,8665.0
2023-12-11 09:40:00,479.08,479.08,476.91,477.63,1836.0,466.907,466.907,464.7921,465.4938,1836.0
2023-12-11 09:50:00,478.37,478.75,477.03,478.36,4244.0,466.215,466.5854,464.9091,466.2053,4244.0
2023-12-11 10:00:00,478.06,478.91,478.06,478.49,2269.0,465.9129,466.7413,465.9129,466.332,2269.0
2023-12-11 10:10:00,478.24,478.62,477.82,478.22,5197.0,466.0883,466.4587,465.679,466.0688,5197.0
2023-12-11 10:20:00,478.13,478.62,478.01,478.43,1845.0,465.9811,466.4587,465.8642,466.2735,1845.0
2023-12-11 10:30:00,478.62,478.77,478.01,478.36,2138.0,466.4587,466.6048,465.8642,466.2053,2138.0
2023-12-11 10:40:00,478.52,479.07,478.35,478.76,1484.0,466.3612,466.8972,466.1955,466.5951,1484.0
2023-12-11 10:50:00,479.06,479.8,478.96,479.62,1160.0,466.8875,467.6087,466.79,467.4332,1160.0
2023-12-11 11:00:00,479.4,480.03,479.22,480.01,2352.0,467.2188,467.8328,467.0434,467.8133,2352.0
2023-12-11 11:10:00,479.98,480.3,479.79,480.3,1701.0,467.7841,468.096,467.5989,468.096,1701.0
2023-12-11 11:20:00,480.2,480.2,479.61,479.84,2059.0,467.9985,467.9985,467.4235,467.6477,2059.0
2023-12-11 11:30:00,480.0,480.4,479.81,480.17,2160.0,467.8036,468.1934,467.6184,467.9693,2160.0
2023-12-11 11:40:00,480.01,480.08,479.38,479.5,2973.0,467.8133,467.8816,467.1993,467.3163,2973.0
2023-12-11 11:50:00,479.31,479.31,479.09,479.12,2171.0,467.1311,467.1311,466.9167,466.946,2171.0
2023-12-11 12:00:00,479.27,479.78,479.08,479.19,5247.0,467.0921,467.5892,466.907,467.0142,5247.0
2023-12-11 12:10:00,479.21,479.25,478.71,478.71,1357.0,467.0337,467.0727,466.5464,466.5464,1357.0
2023-12-11 12:20:00,478.81,479.06,478.81,479.06,2014.0,466.6438,466.8875,466.6438,466.8875,2014.0
2023-12-11 12:30:00,479.23,479.76,478.95,479.62,2379.0,467.0532,467.5697,466.7803,467.4332,2379.0
2023-12-11 12:40:00,479.65,479.97,479.6,479.63,2643.0,467.4625,467.7744,467.4138,467.443,2643.0
2023-12-11 12:50:00,479.73,479.77,479.49,479.75,3719.0,467.5405,467.5794,467.3066,467.5599,3719.0
2023-12-11 13:00:00,479.75,479.88,479.5,479.84,2437.0,467.5599,467.6866,467.3163,467.6477,2437.0
2023-12-11 13:10:00,479.75,480.07,479.51,479.51,3937.0,467.5599,467.8718,467.326,467.326,3937.0
2023-12-11 13:20:00,479.82,479.82,479.67,479.69,951.0,467.6282,467.6282,467.482,467.5015,951.0
2023-12-11 13:30:00,479.72,479.73,479.56,479.73,1000.0,467.5307,467.5405,467.3748,467.5405,1000.0
2023-12-11 13:40:00,479.77,480.19,479.77,480.06,1303.0,467.5794,467.9888,467.5794,467.8621,1303.0
2023-12-11 13:50:00,480.16,480.33,480.1,480.33,1524.0,467.9595,468.1252,467.9011,468.1252,1524.0
2023-12-11 14:00:00,480.2,480.2,480.0,480.12,810.0,467.9985,467.9985,467.8036,467.9205,810.0
2023-12-11 14:10:00,480.05,480.05,479.81,479.85,1703.0,467.8523,467.8523,467.6184,467.6574,1703.0
2023-12-11 14:20:00,479.84,479.97,479.55,479.79,5807.0,467.6477,467.7744,467.365,467.5989,5807.0
2023-12-11 14:30:00,479.87,479.98,479.42,479.44,2448.0,467.6769,467.7841,467.2383,467.2578,2448.0
2023-12-11 14:40:00,479.43,479.56,479.28,479.29,3809.0,467.2481,467.3748,467.1019,467.1116,3809.0
2023-12-11 14:50:00,479.29,479.39,478.73,479.05,1976.0,467.1116,467.2091,466.5659,466.8777,1976.0
2023-12-11 15:00:00,478.94,479.05,478.72,478.78,2049.0,466.7705,466.8777,466.5561,466.6146,2049.0
2023-12-11 15:10:00,478.66,478.67,478.35,478.39,1957.0,466.4976,466.5074,466.1955,466.2345,1957.0
2023-12-11 15:20:00,478.4,478.59,478.14,478.5,7091.0,466.2442,466.4294,465.9909,466.3417,7091.0
2023-12-11 15:30:00,478.41,478.65,478.31,478.65,3569.0,466.254,466.4879,466.1565,466.4879,3569.0
2023-12-11 15:40:00,478.89,479.01,478.24,478.31,4795.0,466.7218,466.8387,466.0883,466.1565,4795.0
2023-12-11 15:50:00,478.44,478.95,477.78,478.67,28880.0,466.2832,466.7803,465.64,466.5074,28880.0
2023-12-12 09:30:00,479.55,479.55,477.47,478.65,6665.0,467.365,467.365,465.3379,466.4879,6665.0
2023-12-12 09:40:00,478.92,479.83,478.91,479.83,2023.0,466.751,467.6379,466.7413,467.6379,2023.0
2023-12-12 09:50:00,479.78,479.97,479.3,479.43,4914.0,467.5892,467.7744,467.1214,467.2481,4914.0
2023-12-12 10:00:00,479.55,481.14,479.39,480.27,6459.0,467.365,468.9146,467.2091,468.0667,6459.0
2023-12-12 10:10:00,480.39,480.8,480.24,480.55,3255.0,468.1837,468.5833,468.0375,468.3396,3255.0
2023-12-12 10:20:00,480.49,480.97,480.31,480.63,2104.0,468.2811,468.7489,468.1057,468.4176,2104.0
2023-12-12 10:30:00,480.82,481.19,480.44,480.95,3322.0,468.6028,468.9634,468.2324,468.7295,3322.0
2023-12-12 10:40:00,481.06,481.07,480.69,480.75,1875.0,468.8367,468.8464,468.4761,468.5345,1875.0
2023-12-12 10:50:00,480.78,480.78,480.52,480.56,2459.0,468.5638,468.5638,468.3104,468.3494,2459.0
2023-12-12 11:00:00,480.44,480.59,480.2,480.28,3173.0,468.2324,468.3786,467.9985,468.0765,3173.0
2023-12-12 11:10:00,480.38,480.38,479.95,479.96,3184.0,468.1739,468.1739,467.7549,467.7646,3184.0
2023-12-12 11:20:00,479.86,479.94,479.63,479.75,7181.0,467.6672,467.7451,467.443,467.5599,7181.0
2023-12-12 11:30:00,479.75,479.87,479.64,479.71,4221.0,467.5599,467.6769,467.4527,467.521,4221.0
2023-12-12 11:40:00,479.8,479.89,479.45,479.54,3631.0,467.6087,467.6964,467.2676,467.3553,3631.0
2023-12-12 11:50:00,479.56,480.7,479.56,480.39,6961.0,467.3748,468.4858,467.3748,468.1837,6961.0
2023-12-12 12:00:00,480.54,481.3,480.43,481.21,3750.0,468.3299,469.0706,468.2227,468.9828,3750.0
2023-12-12 12:10:00,481.44,481.48,481.07,481.08,4320.0,469.207,469.246,468.8464,468.8562,4320.0
2023-12-12 12:20:00,481.39,481.69,481.31,481.43,3023.0,469.1583,469.4507,469.0803,469.1973,3023.0
2023-12-12 12:30:00,481.29,481.67,481.26,481.27,1780.0,469.0608,469.4312,469.0316,469.0413,1780.0
2023-12-12 12:40:00,481.26,481.35,480.83,480.84,1120.0,469.0316,469.1193,468.6125,468.6223,1120.0
2023-12-12 12:50:00,480.65,480.76,480.32,480.33,1264.0,468.4371,468.5443,468.1155,468.1252,1264.0
2023-12-12 13:00:00,480.23,480.41,479.98,480.29,2329.0,468.0277,468.2032,467.7841,468.0862,2329.0
2023-12-12 13:10:00,480.23,480.6,480.22,480.32,1840.0,468.0277,468.3883,468.018,468.1155,1840.0
2023-12-12 13:20:00,480.35,480.58,480.16,480.19,4162.0,468.1447,468.3689,467.9595,467.9888,4162.0
2023-12-12 13:30:00,480.4,480.4,479.97,479.99,1575.0,468.1934,468.1934,467.7744,467.7938,1575.0
2023-12-12 13:40:00,480.03,480.35,479.96,480.14,2086.0,467.8328,468.1447,467.7646,467.94,2086.0
2023-12-12 13:50:00,480.03,480.19,480.01,480.12,1538.0,467.8328,467.9888,467.8133,467.9205,1538.0
2023-12-12 14:00:00,479.97,480.0,479.7,479.72,1648.0,467.7744,467.8036,467.5112,467.5307,1648.0
2023-12-12 14:10:00,479.96,480.07,479.8,479.98,2366.0,467.7646,467.8718,467.6087,467.7841,2366.0
2023-12-12 14:20:00,479.91,480.07,479.78,479.97,1397.0,467.7159,467.8718,467.5892,467.7744,1397.0
2023-12-12 14:30:00,479.96,480.23,479.95,479.99,2820.0,467.7646,468.0277,467.7549,467.7938,2820.0
2023-12-12 14:40:00,479.99,480.15,479.98,480.03,3199.0,467.7938,467.9498,467.7841,467.8328,3199.0
2023-12-12 14:50:00,480.07,480.33,479.94,480.31,3316.0,467.8718,468.1252,467.7451,468.1057,3316.0
2023-12-12 15:00:00,480.38,480.68,480.25,480.67,2771.0,468.1739,468.4663,468.0472,468.4566,2771.0
2023-12-12 15:10:00,480.57,480.61,480.44,480.46,6436.0,468.3591,468.3981,468.2324,468.2519,6436.0
2023-12-12 15:20:00,480.56,480.61,480.16,480.16,3625.0,468.3494,468.3981,467.9595,467.9595,3625.0
2023-12-12 15:30:00,480.26,480.26,479.88,479.89,5120.0,468.057,468.057,467.6866,467.6964,5120.0
2023-12-12 15:40:00,479.89,479.89,479.4,479.49,4551.0,467.6964,467.6964,467.2188,467.3066,4551.0
2023-12-12 15:50:00,479.52,479.88,479.1,479.25,22889.0,467.3358,467.6866,466.9265,467.0727,22889.0
2023-12-13 09:30:00,480.43,481.58,478.98,480.75,14734.0,468.2227,469.3434,466.8095,468.5345,14734.0
2023-12-13 09:40:00,480.53,482.31,480.52,481.55,4619.0,468.3201,470.0549,468.3104,469.3142,4619.0
2023-12-13 09:50:00,481.0,481.62,480.76,481.62,2984.0,468.7782,469.3824,468.5443,469.3824,2984.0
2023-12-13 10:00:00,481.73,482.18,481.72,481.9,4269.0,469.4896,469.9282,469.4799,469.6553,4269.0
2023-12-13 10:10:00,481.97,482.35,481.88,482.05,3177.0,469.7235,470.0939,469.6358,469.8015,3177.0
2023-12-13 10:20:00,481.81,482.47,481.59,482.28,4117.0,469.5676,470.2108,469.3532,470.0257,4117.0
2023-12-13 10:30:00,482.41,483.44,482.38,482.59,5170.0,470.1524,471.1562,470.1231,470.3278,5170.0
2023-12-13 10:40:00,482.76,483.24,482.61,483.24,1819.0,470.4935,470.9613,470.3473,470.9613,1819.0
2023-12-13 10:50:00,483.31,483.32,482.96,483.23,1516.0,471.0295,471.0392,470.6884,470.9515,1516.0
2023-12-13 11:00:00,483.09,483.58,482.87,483.48,2926.0,470.8151,471.2926,470.6007,471.1952,2926.0
2023-12-13 11:10:00,483.49,483.83,483.49,483.77,2065.0,471.2049,471.5363,471.2049,471.4778,2065.0
2023-12-13 11:20:00,483.84,484.32,483.83,484.02,3986.0,471.546,472.0138,471.5363,471.7214,3986.0
2023-12-13 11:30:00,484.17,484.58,483.95,484.36,2870.0,471.8676,472.2672,471.6532,472.0528,2870.0
2023-12-13 11:40:00,484.21,484.69,484.1,484.69,5313.0,471.9066,472.3744,471.7994,472.3744,5313.0
2023-12-13 11:50:00,484.42,484.67,484.05,484.25,3491.0,472.1113,472.3549,471.7507,471.9456,3491.0
2023-12-13 12:00:00,484.17,484.28,484.05,484.18,2015.0,471.8676,471.9748,471.7507,471.8774,2015.0
2023-12-13 12:10:00,484.11,484.11,483.89,484.04,2716.0,471.8092,471.8092,471.5948,471.7409,2716.0
2023-12-13 12:20:00,483.9,483.97,483.71,483.71,2237.0,471.6045,471.6727,471.4193,471.4193,2237.0
2023-12-13 12:30:00,483.8,484.06,483.58,483.58,3894.0,471.507,471.7604,471.2926,471.2926,3894.0
2023-12-13 12:40:00,483.69,484.03,483.69,484.03,4023.0,471.3998,471.7312,471.3998,471.7312,4023.0
2023-12-13 12:50:00,484.12,484.69,484.12,484.34,2086.0,471.8189,472.3744,471.8189,472.0333,2086.0
2023-12-13 13:00:00,484.33,484.8,484.31,484.8,3495.0,472.0236,472.4816,472.0041,472.4816,3495.0
2023-12-13 13:10:00,484.85,484.85,484.68,484.71,1778.0,472.5304,472.5304,472.3647,472.3939,1778.0
2023-12-13 13:20:00,484.81,484.86,484.69,484.73,1344.0,472.4914,472.5401,472.3744,472.4134,1344.0
2023-12-13 13:30:00,484.68,484.87,484.6,484.66,2008.0,472.3647,472.5499,472.2867,472.3452,2008.0
2023-12-13 13:40:00,484.63,484.63,483.82,484.04,1908.0,472.3159,472.3159,471.5265,471.7409,1908.0
2023-12-13 13:50:00,484.09,484.56,483.95,484.46,2703.0,471.7897,472.2477,471.6532,472.1503,2703.0
2023-12-13 14:00:00,484.95,486.16,484.7,485.98,7267.0,472.6278,473.8071,472.3842,473.6316,7267.0
2023-12-13 14:10:00,485.97,486.4,485.82,485.88,5024.0,473.6219,474.041,473.4757,473.5342,5024.0
2023-12-13 14:20:00,485.95,486.2,485.85,486.16,3157.0,473.6024,473.8461,473.505,473.8071,3157.0
2023-12-13 14:30:00,486.0,486.11,485.63,485.89,6363.0,473.6511,473.7583,473.2905,473.5439,6363.0
2023-12-13 14:40:00,485.72,485.85,484.85,484.98,7870.0,473.3783,473.505,472.5304,472.6571,7870.0
2023-12-13 14:50:00,485.26,485.37,485.01,485.14,5126.0,472.9299,473.0371,472.6863,472.813,5126.0
2023-12-13 15:00:00,485.05,485.56,484.82,484.83,3302.0,472.7253,473.2223,472.5011,472.5109,3302.0
2023-12-13 15:10:00,484.88,485.13,484.72,484.98,3967.0,472.5596,472.8032,472.4037,472.6571,3967.0
2023-12-13 15:20:00,485.0,485.0,484.4,484.5,9483.0,472.6765,472.6765,472.0918,472.1893,9483.0
2023-12-13 15:30:00,484.5,484.98,484.04,484.66,8251.0,472.1893,472.6571,471.7409,472.3452,8251.0
2023-12-13 15:40:00,484.67,485.1,484.46,484.68,15710.0,472.3549,472.774,472.1503,472.3647,15710.0
2023-12-13 15:50:00,484.85,485.13,484.19,485.06,51862.0,472.5304,472.8032,471.8871,472.735,51862.0
2023-12-14 09:30:00,479.59,480.0,473.42,474.32,24830.0,467.404,467.8036,461.3908,462.2679,24830.0
2023-12-14 09:40:00,474.39,474.8,471.42,472.37,21067.0,462.3361,462.7357,459.4416,460.3675,21067.0
2023-12-14 09:50:00,472.37,472.41,469.69,470.34,21427.0,460.3675,460.4064,457.7556,458.389,21427.0
2023-12-14 10:00:00,470.08,471.14,468.69,469.46,18323.0,458.1357,459.1687,456.781,457.5314,18323.0
2023-12-14 10:10:00,469.5,471.07,469.2,470.9,12614.0,457.5704,459.1005,457.278,458.9348,12614.0
2023-12-14 10:20:00,470.79,472.16,470.79,472.16,6923.0,458.8276,460.1628,458.8276,460.1628,6923.0
2023-12-14 10:30:00,472.1,472.29,470.42,470.47,9445.0,460.1043,460.2895,458.467,458.5157,9445.0
2023-12-14 10:40:00,470.49,470.9,468.67,469.16,9472.0,458.5352,458.9348,456.7615,457.239,9472.0
2023-12-14 10:50:00,469.15,469.15,466.49,466.8,14349.0,457.2293,457.2293,454.6369,454.939,14349.0
2023-12-14 11:00:00,466.76,467.82,466.23,466.55,11643.0,454.9,455.9331,454.3835,454.6953,11643.0
2023-12-14 11:10:00,466.57,466.83,465.24,465.73,15570.0,454.7148,454.9682,453.4186,453.8962,15570.0
2023-12-14 11:20:00,465.5,465.5,463.36,463.9,16199.0,453.672,453.672,451.5864,452.1127,16199.0
2023-12-14 11:30:00,463.65,464.93,462.52,464.39,19944.0,451.869,453.1165,450.7677,452.5902,19944.0
2023-12-14 11:40:00,464.84,466.34,464.45,465.67,8252.0,453.0288,454.4907,452.6487,453.8377,8252.0
2023-12-14 11:50:00,465.39,466.37,465.19,466.15,5190.0,453.5648,454.5199,453.3699,454.3055,5190.0
2023-12-14 12:00:00,466.51,468.12,466.5,467.97,7354.0,454.6564,456.2255,454.6466,456.0793,7354.0
2023-12-14 12:10:00,467.96,468.83,467.94,468.83,6897.0,456.0695,456.9174,456.05,456.9174,6897.0
2023-12-14 12:20:00,468.91,470.76,468.84,470.49,6068.0,456.9954,458.7984,456.9272,458.5352,6068.0
2023-12-14 12:30:00,470.47,471.0,470.0,470.83,17372.0,458.5157,459.0323,458.0577,458.8666,17372.0
2023-12-14 12:40:00,471.02,471.49,470.36,471.18,16644.0,459.0518,459.5098,458.4085,459.2077,16644.0
2023-12-14 12:50:00,471.34,471.66,471.0,471.46,4058.0,459.3636,459.6755,459.0323,459.4806,4058.0
2023-12-14 13:00:00,471.42,471.42,468.21,468.5,21306.0,459.4416,459.4416,456.3132,456.5958,21306.0
2023-12-14 13:10:00,468.62,469.86,468.46,468.83,4322.0,456.7128,457.9212,456.5568,456.9174,4322.0
2023-12-14 13:20:00,468.41,468.78,467.48,467.48,3734.0,456.5081,456.8687,455.6017,455.6017,3734.0
2023-12-14 13:30:00,467.06,467.32,465.69,466.01,15560.0,455.1924,455.4458,453.8572,454.1691,15560.0
2023-12-14 13:40:00,465.72,466.52,465.72,466.11,4250.0,453.8864,454.6661,453.8864,454.2665,4250.0
2023-12-14 13:50:00,466.04,466.04,465.33,466.0,3965.0,454.1983,454.1983,453.5063,454.1593,3965.0
2023-12-14 14:00:00,466.16,466.4,465.54,465.64,4903.0,454.3153,454.5492,453.711,453.8085,4903.0
2023-12-14 14:10:00,465.54,465.96,464.73,464.73,3991.0,453.711,454.1203,452.9216,452.9216,3991.0
2023-12-14 14:20:00,464.55,464.56,463.41,463.64,7497.0,452.7462,452.7559,451.6351,451.8593,7497.0
2023-12-14 14:30:00,463.53,463.79,462.32,462.32,19894.0,451.7521,452.0055,450.5728,450.5728,19894.0
2023-12-14 14:40:00,462.5,462.57,461.83,461.84,10540.0,450.7483,450.8165,450.0953,450.105,10540.0
2023-12-14 14:50:00,461.83,463.1,461.69,462.92,17437.0,450.0953,451.333,449.9588,451.1576,17437.0
2023-12-14 15:00:00,463.14,463.72,463.14,463.4,5148.0,451.372,451.9373,451.372,451.6254,5148.0
2023-12-14 15:10:00,463.4,463.59,462.81,463.05,27772.0,451.6254,451.8106,451.0504,451.2843,27772.0
2023-12-14 15:20:00,463.01,463.86,462.87,463.61,14976.0,451.2453,452.0737,451.1089,451.8301,14976.0
2023-12-14 15:30:00,463.84,464.0,463.3,463.35,12689.0,452.0542,452.2101,451.5279,451.5767,12689.0
2023-12-14 15:40:00,463.46,464.0,463.35,463.6,12490.0,451.6839,452.2101,451.5767,451.8203,12490.0
2023-12-14 15:50:00,463.69,464.54,463.61,463.85,64025.0,451.908,452.7364,451.8301,452.064,64025.0
2023-12-15 09:30:00,460.6,462.37,459.08,460.49,185279.0,448.8965,450.6216,447.4152,448.7893,185279.0
2023-12-15 09:40:00,460.64,462.34,460.64,461.83,9067.0,448.9355,450.5923,448.9355,450.0953,9067.0
2023-12-15 09:50:00,461.26,462.48,460.66,460.89,14705.0,449.5398,450.7288,448.955,449.1792,14705.0
2023-12-15 10:00:00,460.89,460.89,458.02,458.39,13024.0,449.1792,449.1792,446.3821,446.7427,13024.0
2023-12-15 10:10:00,458.89,459.09,457.85,457.85,5222.0,447.23,447.4249,446.2164,446.2164,5222.0
2023-12-15 10:20:00,458.09,458.37,457.21,457.33,7283.0,446.4503,446.7232,445.5927,445.7096,7283.0
2023-12-15 10:30:00,457.34,458.27,457.21,458.25,7674.0,445.7194,446.6257,445.5927,446.6062,7674.0
2023-12-15 10:40:00,458.26,458.68,457.82,457.85,6126.0,446.616,447.0253,446.1872,446.2164,6126.0
2023-12-15 10:50:00,457.95,458.65,457.76,458.24,5576.0,446.3139,446.9961,446.1287,446.5965,5576.0
2023-12-15 11:00:00,458.37,458.37,457.3,457.66,5312.0,446.7232,446.7232,445.6804,446.0312,5312.0
2023-12-15 11:10:00,457.58,457.76,457.42,457.43,2416.0,445.9533,446.1287,445.7973,445.8071,2416.0
2023-12-15 11:20:00,457.31,457.44,456.41,456.44,5764.0,445.6901,445.8168,444.813,444.8422,5764.0
2023-12-15 11:30:00,456.61,456.72,455.67,455.67,4473.0,445.0079,445.1151,444.0918,444.0918,4473.0
2023-12-15 11:40:00,455.54,455.78,455.0,455.78,7705.0,443.9651,444.199,443.4388,444.199,7705.0
2023-12-15 11:50:00,455.78,456.15,455.47,455.48,5958.0,444.199,444.5596,443.8969,443.9066,5958.0
2023-12-15 12:00:00,455.6,456.91,455.55,456.91,5935.0,444.0236,445.3003,443.9748,445.3003,5935.0
2023-12-15 12:10:00,457.29,457.94,457.28,457.91,4257.0,445.6706,446.3041,445.6609,446.2749,4257.0
2023-12-15 12:20:00,457.96,459.58,457.95,459.58,7204.0,446.3236,447.9024,446.3139,447.9024,7204.0
2023-12-15 12:30:00,459.54,460.12,459.01,459.2,8805.0,447.8635,448.4287,447.3469,447.5321,8805.0
2023-12-15 12:40:00,459.17,460.12,458.99,459.84,5962.0,447.5029,448.4287,447.3274,448.1558,5962.0
2023-12-15 12:50:00,459.84,460.84,459.84,460.75,7072.0,448.1558,449.1304,448.1558,449.0427,7072.0
2023-12-15 13:00:00,460.75,461.17,460.34,460.79,5242.0,449.0427,449.452,448.6431,449.0817,5242.0
2023-12-15 13:10:00,460.98,461.09,460.77,460.79,5979.0,449.2669,449.3741,449.0622,449.0817,5979.0
2023-12-15 13:20:00,460.79,461.08,460.68,460.81,8952.0,449.0817,449.3643,448.9745,449.1012,8952.0
2023-12-15 13:30:00,460.65,461.22,460.63,460.81,7474.0,448.9453,449.5008,448.9258,449.1012,7474.0
2023-12-15 13:40:00,460.65,460.84,460.34,460.72,5420.0,448.9453,449.1304,448.6431,449.0135,5420.0
2023-12-15 13:50:00,460.74,460.98,460.43,460.43,3486.0,449.033,449.2669,448.7309,448.7309,3486.0
2023-12-15 14:00:00,460.41,460.41,458.67,458.71,6549.0,448.7114,448.7114,447.0156,447.0546,6549.0
2023-12-15 14:10:00,458.9,459.57,458.8,459.57,3463.0,447.2397,447.8927,447.1423,447.8927,3463.0
2023-12-15 14:20:00,459.25,459.7,459.25,459.33,6819.0,447.5808,448.0194,447.5808,447.6588,6819.0
2023-12-15 14:30:00,459.18,459.27,458.9,459.16,6900.0,447.5126,447.6003,447.2397,447.4931,6900.0
2023-12-15 14:40:00,459.2,459.89,459.12,459.69,11621.0,447.5321,448.2046,447.4541,448.0097,11621.0
2023-12-15 14:50:00,459.8,459.8,458.83,458.93,4970.0,448.1169,448.1169,447.1715,447.269,4970.0
2023-12-15 15:00:00,459.0,459.67,459.0,459.29,3024.0,447.3372,447.9902,447.3372,447.6198,3024.0
2023-12-15 15:10:00,459.41,459.43,459.1,459.14,3111.0,447.7368,447.7563,447.4346,447.4736,3111.0
2023-12-15 15:20:00,459.13,459.28,459.06,459.2,2556.0,447.4639,447.6101,447.3957,447.5321,2556.0
2023-12-15 15:30:00,459.16,459.78,458.65,459.15,16432.0,447.4931,448.0974,446.9961,447.4834,16432.0
2023-12-15 15:40:00,459.17,459.67,458.93,459.44,10956.0,447.5029,447.9902,447.269,447.766,10956.0
2023-12-15 15:50:00,459.57,461.43,459.42,460.72,60889.0,447.8927,449.7054,447.7465,449.0135,60889.0
2023-12-18 09:30:00,462.27,464.56,461.96,463.4,11987.0,450.5241,452.7559,450.222,451.6254,11987.0
2023-12-18 09:40:00,463.61,464.25,462.94,463.76,5489.0,451.8301,452.4538,451.1771,451.9762,5489.0
2023-12-18 09:50:00,463.48,463.69,462.72,463.69,4646.0,451.7034,451.908,450.9627,451.908,4646.0
2023-12-18 10:00:00,463.57,463.65,462.15,462.3,7399.0,451.7911,451.869,450.4071,450.5533,7399.0
2023-12-18 10:10:00,462.24,462.43,461.48,461.56,5422.0,450.4949,450.68,449.7542,449.8321,5422.0
2023-12-18 10:20:00,461.7,462.31,461.45,462.0,6143.0,449.9686,450.5631,449.7249,450.261,6143.0
2023-12-18 10:30:00,462.0,462.16,461.72,462.02,5591.0,450.261,450.4169,449.9881,450.2805,5591.0
2023-12-18 10:40:00,462.08,462.23,461.51,462.12,6059.0,450.3389,450.4851,449.7834,450.3779,6059.0
2023-12-18 10:50:00,461.99,462.39,461.86,462.39,4888.0,450.2512,450.641,450.1245,450.641,4888.0
2023-12-18 11:00:00,462.42,463.17,462.41,462.58,7364.0,450.6703,451.4012,450.6605,450.8262,7364.0
2023-12-18 11:10:00,462.73,463.1,462.39,463.1,6163.0,450.9724,451.333,450.641,451.333,6163.0
2023-12-18 11:20:00,463.27,463.69,463.09,463.2,4351.0,451.4987,451.908,451.3233,451.4305,4351.0
2023-12-18 11:30:00,463.2,463.2,462.52,462.65,4493.0,451.4305,451.4305,450.7677,450.8944,4493.0
2023-12-18 11:40:00,462.67,462.71,462.53,462.65,3254.0,450.9139,450.9529,450.7775,450.8944,3254.0
2023-12-18 11:50:00,462.58,462.63,462.49,462.6,2545.0,450.8262,450.875,450.7385,450.8457,2545.0
2023-12-18 12:00:00,462.6,462.6,462.29,462.4,2914.0,450.8457,450.8457,450.5436,450.6508,2914.0
2023-12-18 12:10:00,462.29,462.54,462.26,462.52,6065.0,450.5436,450.7872,450.5144,450.7677,6065.0
2023-12-18 12:20:00,462.42,462.6,462.39,462.52,7357.0,450.6703,450.8457,450.641,450.7677,7357.0
2023-12-18 12:30:00,462.44,462.93,462.44,462.76,3507.0,450.6898,451.1673,450.6898,451.0016,3507.0
2023-12-18 12:40:00,462.65,462.79,462.52,462.52,2737.0,450.8944,451.0309,450.7677,450.7677,2737.0
2023-12-18 12:50:00,462.59,462.59,462.34,462.5,4848.0,450.836,450.836,450.5923,450.7483,4848.0
2023-12-18 13:00:00,462.56,462.6,462.35,462.35,2670.0,450.8067,450.8457,450.6021,450.6021,2670.0
2023-12-18 13:10:00,462.45,462.45,462.26,462.29,1800.0,450.6995,450.6995,450.5144,450.5436,1800.0
2023-12-18 13:20:00,462.24,462.34,461.65,461.73,3707.0,450.4949,450.5923,449.9199,449.9978,3707.0
2023-12-18 13:30:00,461.98,461.98,461.17,461.31,5339.0,450.2415,450.2415,449.452,449.5885,5339.0
2023-12-18 13:40:00,461.31,461.41,461.11,461.41,4189.0,449.5885,449.686,449.3936,449.686,4189.0
2023-12-18 13:50:00,461.34,461.34,461.0,461.2,3931.0,449.6177,449.6177,449.2864,449.4813,3931.0
2023-12-18 14:00:00,461.37,462.09,461.18,461.79,17418.0,449.647,450.3487,449.4618,450.0563,17418.0
2023-12-18 14:10:00,461.83,461.89,461.58,461.89,5668.0,450.0953,450.1538,449.8516,450.1538,5668.0
2023-12-18 14:20:00,461.89,461.89,461.3,461.3,12673.0,450.1538,450.1538,449.5787,449.5787,12673.0
2023-12-18 14:30:00,461.28,461.38,460.72,460.72,6561.0,449.5593,449.6567,449.0135,449.0135,6561.0
2023-12-18 14:40:00,460.51,462.0,460.51,461.98,9492.0,448.8088,450.261,448.8088,450.2415,9492.0
2023-12-18 14:50:00,461.98,463.55,461.86,463.55,22926.0,450.2415,451.7716,450.1245,451.7716,22926.0
2023-12-18 15:00:00,463.55,464.2,463.55,464.2,7602.0,451.7716,452.4051,451.7716,452.4051,7602.0
2023-12-18 15:10:00,463.99,464.48,463.98,464.45,8332.0,452.2004,452.6779,452.1906,452.6487,8332.0
2023-12-18 15:20:00,464.44,465.71,464.34,465.62,13355.0,452.639,453.8767,452.5415,453.789,13355.0
2023-12-18 15:30:00,465.62,466.76,465.39,466.33,25740.0,453.789,454.9,453.5648,454.4809,25740.0
2023-12-18 15:40:00,466.35,466.72,465.8,466.06,27056.0,454.5004,454.861,453.9644,454.2178,27056.0
2023-12-18 15:50:00,466.07,466.17,464.78,465.42,48073.0,454.2275,454.325,452.9703,453.5941,48073.0
2023-12-19 09:30:00,465.04,466.52,464.48,465.77,25825.0,453.2237,454.6661,452.6779,453.9352,25825.0
2023-12-19 09:40:00,465.63,467.14,464.85,467.13,7887.0,453.7987,455.2704,453.0385,455.2606,7887.0
2023-12-19 09:50:00,466.81,467.19,465.81,466.82,4272.0,454.9487,455.3191,453.9742,454.9585,4272.0
2023-12-19 10:00:00,466.6,467.33,466.08,466.09,3128.0,454.7441,455.4555,454.2373,454.247,3128.0
2023-12-19 10:10:00,466.02,466.46,465.63,466.45,3938.0,454.1788,454.6076,453.7987,454.5979,3938.0
2023-12-19 10:20:00,466.74,467.06,464.14,464.18,10703.0,454.8805,455.1924,452.3466,452.3856,10703.0
2023-12-19 10:30:00,464.25,464.66,463.45,463.59,7475.0,452.4538,452.8534,451.6741,451.8106,7475.0
2023-12-19 10:40:00,463.65,464.38,463.27,463.88,15201.0,451.869,452.5805,451.4987,452.0932,15201.0
2023-12-19 10:50:00,463.91,464.49,463.67,464.21,4042.0,452.1224,452.6877,451.8885,452.4148,4042.0
2023-12-19 11:00:00,464.34,464.64,464.33,464.43,2740.0,452.5415,452.8339,452.5318,452.6292,2740.0
2023-12-19 11:10:00,464.63,464.78,464.36,464.36,3108.0,452.8241,452.9703,452.561,452.561,3108.0
2023-12-19 11:20:00,464.56,465.23,464.36,465.23,5896.0,452.7559,453.4089,452.561,453.4089,5896.0
2023-12-19 11:30:00,465.42,466.28,465.1,466.28,21783.0,453.5941,454.4322,453.2822,454.4322,21783.0
2023-12-19 11:40:00,466.12,466.35,465.79,465.97,1498.0,454.2763,454.5004,453.9547,454.1301,1498.0
2023-12-19 11:50:00,466.25,466.25,465.86,465.86,1785.0,454.403,454.403,454.0229,454.0229,1785.0
2023-12-19 12:00:00,465.95,466.22,465.5,465.5,3236.0,454.1106,454.3737,453.672,453.672,3236.0
2023-12-19 12:10:00,465.81,465.82,464.66,464.66,2200.0,453.9742,453.9839,452.8534,452.8534,2200.0
2023-12-19 12:20:00,464.4,464.73,464.4,464.58,1106.0,452.6,452.9216,452.6,452.7754,1106.0
2023-12-19 12:30:00,464.72,464.73,464.32,464.32,1726.0,452.9118,452.9216,452.522,452.522,1726.0
2023-12-19 12:40:00,464.36,464.41,464.09,464.22,2184.0,452.561,452.6097,452.2979,452.4246,2184.0
2023-12-19 12:50:00,464.14,464.55,464.14,464.28,2346.0,452.3466,452.7462,452.3466,452.483,2346.0
2023-12-19 13:00:00,464.28,464.66,464.0,464.49,4207.0,452.483,452.8534,452.2101,452.6877,4207.0
2023-12-19 13:10:00,464.65,464.98,464.65,464.98,1112.0,452.8436,453.1652,452.8436,453.1652,1112.0
2023-12-19 13:20:00,465.16,465.16,464.81,464.81,946.0,453.3407,453.3407,452.9996,452.9996,946.0
2023-12-19 13:30:00,464.6,464.88,464.27,464.27,2796.0,452.7949,453.0678,452.4733,452.4733,2796.0
2023-12-19 13:40:00,464.38,464.46,463.99,464.16,2416.0,452.5805,452.6585,452.2004,452.3661,2416.0
2023-12-19 13:50:00,464.13,464.18,463.82,463.95,4279.0,452.3368,452.3856,452.0347,452.1614,4279.0
2023-12-19 14:00:00,464.05,464.21,464.0,464.0,4432.0,452.2589,452.4148,452.2101,452.2101,4432.0
2023-12-19 14:10:00,464.0,464.01,463.47,463.56,3540.0,452.2101,452.2199,451.6936,451.7813,3540.0
2023-12-19 14:20:00,463.55,463.76,463.02,463.03,6432.0,451.7716,451.9762,451.255,451.2648,6432.0
2023-12-19 14:30:00,462.98,463.18,462.88,463.07,4341.0,451.2161,451.411,451.1186,451.3038,4341.0
2023-12-19 14:40:00,463.11,463.12,462.59,462.81,3943.0,451.3428,451.3525,450.836,451.0504,3943.0
2023-12-19 14:50:00,462.95,463.17,462.88,463.17,2962.0,451.1868,451.4012,451.1186,451.4012,2962.0
2023-12-19 15:00:00,463.19,463.35,462.93,463.35,4254.0,451.4207,451.5767,451.1673,451.5767,4254.0
2023-12-19 15:10:00,463.42,463.56,463.26,463.52,3562.0,451.6449,451.7813,451.4889,451.7423,3562.0
2023-12-19 15:20:00,463.44,463.54,463.24,463.47,6950.0,451.6644,451.7618,451.4695,451.6936,6950.0
2023-12-19 15:30:00,463.47,463.47,463.17,463.34,11385.0,451.6936,451.6936,451.4012,451.5669,11385.0
2023-12-19 15:40:00,463.29,463.92,463.29,463.57,11511.0,451.5182,452.1322,451.5182,451.7911,11511.0
2023-12-19 15:50:00,463.48,464.43,463.28,464.03,45122.0,451.7034,452.6292,451.5084,452.2394,45122.0
2023-12-20 09:30:00,462.71,463.85,462.24,462.86,9265.0,450.9529,452.064,450.4949,451.0991,9265.0
2023-12-20 09:40:00,462.25,462.25,461.48,461.95,3279.0,450.5046,450.5046,449.7542,450.2122,3279.0
2023-12-20 09:50:00,461.75,462.4,461.45,461.87,1749.0,450.0173,450.6508,449.7249,450.1343,1749.0
2023-12-20 10:00:00,462.06,462.49,460.85,461.08,2965.0,450.3194,450.7385,449.1402,449.3643,2965.0
2023-12-20 10:10:00,461.12,461.57,460.98,461.0,3157.0,449.4033,449.8419,449.2669,449.2864,3157.0
2023-12-20 10:20:00,460.74,461.26,460.73,461.26,5150.0,449.033,449.5398,449.0232,449.5398,5150.0
2023-12-20 10:30:00,461.26,461.96,461.12,461.96,1554.0,449.5398,450.222,449.4033,450.222,1554.0
2023-12-20 10:40:00,462.31,462.58,461.83,462.58,3333.0,450.5631,450.8262,450.0953,450.8262,3333.0
2023-12-20 10:50:00,462.69,462.92,462.58,462.68,1823.0,450.9334,451.1576,450.8262,450.9237,1823.0
2023-12-20 11:00:00,462.7,463.06,462.57,463.03,3166.0,450.9432,451.294,450.8165,451.2648,3166.0
2023-12-20 11:10:00,462.81,463.22,462.81,462.86,1519.0,451.0504,451.45,451.0504,451.0991,1519.0
2023-12-20 11:20:00,463.05,463.6,462.89,463.59,1000.0,451.2843,451.8203,451.1283,451.8106,1000.0
2023-12-20 11:30:00,463.51,463.71,463.51,463.54,2333.0,451.7326,451.9275,451.7326,451.7618,2333.0
2023-12-20 11:40:00,463.38,463.51,462.93,462.98,2234.0,451.6059,451.7326,451.1673,451.2161,2234.0
2023-12-20 11:50:00,462.83,463.13,462.73,462.92,4144.0,451.0699,451.3622,450.9724,451.1576,4144.0
2023-12-20 12:00:00,462.78,462.95,462.38,462.61,2128.0,451.0211,451.1868,450.6313,450.8555,2128.0
2023-12-20 12:10:00,462.23,462.45,462.07,462.32,3558.0,450.4851,450.6995,450.3292,450.5728,3558.0
2023-12-20 12:20:00,462.35,462.44,462.03,462.2,8393.0,450.6021,450.6898,450.2902,450.4559,8393.0
2023-12-20 12:30:00,462.11,462.69,462.11,462.69,4878.0,450.3682,450.9334,450.3682,450.9334,4878.0
2023-12-20 12:40:00,462.64,463.23,462.63,463.07,3847.0,450.8847,451.4597,450.875,451.3038,3847.0
2023-12-20 12:50:00,463.2,463.67,463.19,463.66,2333.0,451.4305,451.8885,451.4207,451.8788,2333.0
2023-12-20 13:00:00,463.47,463.75,463.34,463.34,3397.0,451.6936,451.9665,451.5669,451.5669,3397.0
2023-12-20 13:10:00,463.44,463.44,463.03,463.03,1983.0,451.6644,451.6644,451.2648,451.2648,1983.0
2023-12-20 13:20:00,463.15,463.15,462.91,462.91,2216.0,451.3817,451.3817,451.1478,451.1478,2216.0
2023-12-20 13:30:00,462.91,463.12,462.39,462.39,4633.0,451.1478,451.3525,450.641,450.641,4633.0
2023-12-20 13:40:00,462.38,462.71,462.25,462.64,3590.0,450.6313,450.9529,450.5046,450.8847,3590.0
2023-12-20 13:50:00,462.76,463.03,462.67,462.77,2155.0,451.0016,451.2648,450.9139,451.0114,2155.0
2023-12-20 14:00:00,462.71,463.06,462.71,463.02,2008.0,450.9529,451.294,450.9529,451.255,2008.0
2023-12-20 14:10:00,462.88,462.99,462.81,462.92,2285.0,451.1186,451.2258,451.0504,451.1576,2285.0
2023-12-20 14:20:00,462.93,462.98,462.31,462.97,6666.0,451.1673,451.2161,450.5631,451.2063,6666.0
2023-12-20 14:30:00,462.95,463.09,462.37,462.37,3970.0,451.1868,451.3233,450.6216,450.6216,3970.0
2023-12-20 14:40:00,462.37,462.46,461.97,462.05,4691.0,450.6216,450.7093,450.2317,450.3097,4691.0
2023-12-20 14:50:00,461.96,461.96,459.64,459.73,9881.0,450.222,450.222,447.9609,448.0486,9881.0
2023-12-20 15:00:00,459.72,459.99,459.36,459.72,4912.0,448.0389,448.302,447.688,448.0389,4912.0
2023-12-20 15:10:00,459.66,460.27,459.55,459.98,6129.0,447.9804,448.5749,447.8732,448.2923,6129.0
2023-12-20 15:20:00,460.06,460.21,459.97,460.03,14088.0,448.3703,448.5164,448.2825,448.341,14088.0
2023-12-20 15:30:00,460.03,460.32,459.41,459.54,6641.0,448.341,448.6236,447.7368,447.8635,6641.0
2023-12-20 15:40:00,459.58,460.25,458.94,459.3,14737.0,447.9024,448.5554,447.2787,447.6296,14737.0
2023-12-20 15:50:00,459.56,459.63,457.14,457.16,44957.0,447.883,447.9512,445.5244,445.5439,44957.0
2023-12-21 09:30:00,458.6,460.26,458.34,460.26,9224.0,446.9474,448.5652,446.694,448.5652,9224.0
2023-12-21 09:40:00,460.26,460.63,459.25,459.94,3702.0,448.5652,448.9258,447.5808,448.2533,3702.0
2023-12-21 09:50:00,459.47,459.86,459.02,459.46,5985.0,447.7952,448.1753,447.3567,447.7855,5985.0
2023-12-21 10:00:00,459.36,461.13,459.3,460.71,6535.0,447.688,449.4131,447.6296,449.0037,6535.0
2023-12-21 10:10:00,460.26,460.46,459.44,459.54,3273.0,448.5652,448.7601,447.766,447.8635,3273.0
2023-12-21 10:20:00,459.65,460.13,459.24,459.92,4645.0,447.9707,448.4385,447.5711,448.2338,4645.0
2023-12-21 10:30:00,460.05,460.2,459.78,460.11,2328.0,448.3605,448.5067,448.0974,448.419,2328.0
2023-12-21 10:40:00,460.14,460.39,459.87,460.16,4834.0,448.4482,448.6919,448.1851,448.4677,4834.0
2023-12-21 10:50:00,459.97,460.22,459.8,459.94,1600.0,448.2825,448.5262,448.1169,448.2533,1600.0
2023-12-21 11:00:00,459.94,460.22,459.87,459.87,1830.0,448.2533,448.5262,448.1851,448.1851,1830.0
2023-12-21 11:10:00,460.03,460.49,459.74,460.49,2535.0,448.341,448.7893,448.0584,448.7893,2535.0
2023-12-21 11:20:00,460.85,461.61,460.84,461.61,1155.0,449.1402,449.8809,449.1304,449.8809,1155.0
2023-12-21 11:30:00,461.47,461.47,461.03,461.2,1099.0,449.7444,449.7444,449.3156,449.4813,1099.0
2023-12-21 11:40:00,461.44,461.89,461.26,461.35,2927.0,449.7152,450.1538,449.5398,449.6275,2927.0
2023-12-21 11:50:00,461.37,461.5,460.53,460.71,922.0,449.647,449.7737,448.8283,449.0037,922.0
2023-12-21 12:00:00,460.49,460.49,459.72,459.79,1793.0,448.7893,448.7893,448.0389,448.1071,1793.0
2023-12-21 12:10:00,459.51,460.02,459.47,459.47,1533.0,447.8342,448.3313,447.7952,447.7952,1533.0
2023-12-21 12:20:00,459.4,459.51,459.2,459.24,1455.0,447.727,447.8342,447.5321,447.5711,1455.0
2023-12-21 12:30:00,459.24,459.62,458.86,459.1,2910.0,447.5711,447.9414,447.2007,447.4346,2910.0
2023-12-21 12:40:00,459.51,459.94,459.26,459.55,4311.0,447.8342,448.2533,447.5906,447.8732,4311.0
2023-12-21 12:50:00,459.66,459.66,459.03,459.3,1798.0,447.9804,447.9804,447.3664,447.6296,1798.0
2023-12-21 13:00:00,459.31,459.57,459.07,459.31,1442.0,447.6393,447.8927,447.4054,447.6393,1442.0
2023-12-21 13:10:00,459.38,459.39,458.89,458.89,4611.0,447.7075,447.7173,447.23,447.23,4611.0
2023-12-21 13:20:00,458.94,459.45,458.93,459.37,1442.0,447.2787,447.7758,447.269,447.6978,1442.0
2023-12-21 13:30:00,459.43,459.57,458.87,459.05,2201.0,447.7563,447.8927,447.2105,447.3859,2201.0
2023-12-21 13:40:00,458.91,459.15,458.8,458.82,2994.0,447.2495,447.4834,447.1423,447.1618,2994.0
2023-12-21 13:50:00,458.91,459.09,458.72,458.84,2343.0,447.2495,447.4249,447.0643,447.1813,2343.0
2023-12-21 14:00:00,458.7,458.92,458.29,458.31,1758.0,447.0448,447.2592,446.6452,446.6647,1758.0
2023-12-21 14:10:00,458.37,458.72,458.29,458.66,4477.0,446.7232,447.0643,446.6452,447.0058,4477.0
2023-12-21 14:20:00,458.78,458.8,458.65,458.68,974.0,447.1228,447.1423,446.9961,447.0253,974.0
2023-12-21 14:30:00,458.7,458.87,458.5,458.7,2420.0,447.0448,447.2105,446.8499,447.0448,2420.0
2023-12-21 14:40:00,458.7,458.94,458.66,458.82,2928.0,447.0448,447.2787,447.0058,447.1618,2928.0
2023-12-21 14:50:00,458.57,458.79,458.48,458.53,2333.0,446.9181,447.1325,446.8304,446.8791,2333.0
2023-12-21 15:00:00,458.54,458.96,458.54,458.71,4013.0,446.8889,447.2982,446.8889,447.0546,4013.0
2023-12-21 15:10:00,458.69,459.02,458.65,458.91,2083.0,447.0351,447.3567,446.9961,447.2495,2083.0
2023-12-21 15:20:00,458.84,459.52,458.84,459.52,4445.0,447.1813,447.844,447.1813,447.844,4445.0
2023-12-21 15:30:00,459.73,460.25,459.48,460.14,2746.0,448.0486,448.5554,447.805,448.4482,2746.0
2023-12-21 15:40:00,460.18,460.18,459.71,459.73,4395.0,448.4872,448.4872,448.0291,448.0486,4395.0
2023-12-21 15:50:00,459.77,459.88,458.98,459.06,33535.0,448.0876,448.1948,447.3177,447.3957,33535.0
2023-12-22 09:30:00,461.45,462.92,461.45,462.24,8763.0,449.7249,451.1576,449.7249,450.4949,8763.0
2023-12-22 09:40:00,462.06,462.94,461.91,462.94,1651.0,450.3194,451.1771,450.1732,451.1771,1651.0
2023-12-22 09:50:00,462.86,463.25,462.85,463.14,4199.0,451.0991,451.4792,451.0894,451.372,4199.0
2023-12-22 10:00:00,463.25,464.49,463.25,464.32,6548.0,451.4792,452.6877,451.4792,452.522,6548.0
2023-12-22 10:10:00,464.36,464.5,463.42,463.92,2939.0,452.561,452.6974,451.6449,452.1322,2939.0
2023-12-22 10:20:00,463.93,464.51,463.92,464.46,668.0,452.1419,452.7072,452.1322,452.6585,668.0
2023-12-22 10:30:00,465.0,465.13,463.95,463.95,3892.0,453.1847,453.3114,452.1614,452.1614,3892.0
2023-12-22 10:40:00,464.11,464.47,463.97,464.35,2040.0,452.3173,452.6682,452.1809,452.5512,2040.0
2023-12-22 10:50:00,464.61,464.61,463.9,464.04,3035.0,452.8046,452.8046,452.1127,452.2491,3035.0
2023-12-22 11:00:00,463.83,464.58,463.67,464.34,2579.0,452.0445,452.7754,451.8885,452.5415,2579.0
2023-12-22 11:10:00,464.44,465.01,464.43,464.81,2049.0,452.639,453.1945,452.6292,452.9996,2049.0
2023-12-22 11:20:00,465.14,465.14,464.46,464.56,1540.0,453.3212,453.3212,452.6585,452.7559,1540.0
2023-12-22 11:30:00,464.8,464.8,464.52,464.63,765.0,452.9898,452.9898,452.7169,452.8241,765.0
2023-12-22 11:40:00,464.55,464.77,464.48,464.65,4256.0,452.7462,452.9606,452.6779,452.8436,4256.0
2023-12-22 11:50:00,464.72,465.34,464.72,465.13,3316.0,452.9118,453.5161,452.9118,453.3114,3316.0
2023-12-22 12:00:00,465.11,465.43,464.97,464.98,2215.0,453.2919,453.6038,453.1555,453.1652,2215.0
2023-12-22 12:10:00,465.25,465.25,464.71,465.0,2108.0,453.4284,453.4284,452.9021,453.1847,2108.0
2023-12-22 12:20:00,464.89,465.0,464.7,465.0,1847.0,453.0775,453.1847,452.8924,453.1847,1847.0
2023-12-22 12:30:00,465.14,465.33,464.21,464.56,9688.0,453.3212,453.5063,452.4148,452.7559,9688.0
2023-12-22 12:40:00,464.52,464.71,464.21,464.35,1545.0,452.7169,452.9021,452.4148,452.5512,1545.0
2023-12-22 12:50:00,464.27,464.43,464.27,464.38,1203.0,452.4733,452.6292,452.4733,452.5805,1203.0
2023-12-22 13:00:00,464.39,464.5,464.1,464.14,1322.0,452.5902,452.6974,452.3076,452.3466,1322.0
2023-12-22 13:10:00,464.22,464.32,464.18,464.19,973.0,452.4246,452.522,452.3856,452.3953,973.0
2023-12-22 13:20:00,464.11,464.41,464.04,464.37,2423.0,452.3173,452.6097,452.2491,452.5707,2423.0
2023-12-22 13:30:00,464.34,464.62,464.3,464.5,3062.0,452.5415,452.8144,452.5025,452.6974,3062.0
2023-12-22 13:40:00,464.63,464.78,464.48,464.7,2597.0,452.8241,452.9703,452.6779,452.8924,2597.0
2023-12-22 13:50:00,464.73,464.85,464.43,464.59,5883.0,452.9216,453.0385,452.6292,452.7851,5883.0
2023-12-22 14:00:00,464.42,464.94,464.42,464.58,4888.0,452.6195,453.1263,452.6195,452.7754,4888.0
2023-12-22 14:10:00,464.79,464.86,464.39,464.5,1211.0,452.9801,453.0483,452.5902,452.6974,1211.0
2023-12-22 14:20:00,464.5,464.5,463.5,463.61,2156.0,452.6974,452.6974,451.7228,451.8301,2156.0
2023-12-22 14:30:00,463.53,463.98,463.36,463.98,2412.0,451.7521,452.1906,451.5864,452.1906,2412.0
2023-12-22 14:40:00,463.7,464.18,463.69,463.95,814.0,451.9178,452.3856,451.908,452.1614,814.0
2023-12-22 14:50:00,464.32,464.96,464.2,464.96,4633.0,452.522,453.1457,452.4051,453.1457,4633.0
2023-12-22 15:00:00,464.95,465.23,464.72,464.94,6736.0,453.136,453.4089,452.9118,453.1263,6736.0
2023-12-22 15:10:00,465.06,465.17,464.72,464.81,2089.0,453.2432,453.3504,452.9118,452.9996,2089.0
2023-12-22 15:20:00,464.81,464.81,464.1,464.5,2285.0,452.9996,452.9996,452.3076,452.6974,2285.0
2023-12-22 15:30:00,464.5,464.56,464.21,464.21,3105.0,452.6974,452.7559,452.4148,452.4148,3105.0
2023-12-22 15:40:00,464.16,464.26,463.2,463.2,4652.0,452.3661,452.4635,451.4305,451.4305,4652.0
2023-12-22 15:50:00,463.43,463.79,462.81,463.13,12996.0,451.6546,452.0055,451.0504,451.3622,12996.0
2023-12-26 09:30:00,462.56,465.0,462.56,464.32,5534.0,450.8067,453.1847,450.8067,452.522,5534.0
2023-12-26 09:40:00,463.47,464.0,462.7,463.56,2264.0,451.6936,452.2101,450.9432,451.7813,2264.0
2023-12-26 09:50:00,463.34,463.34,462.4,463.2,3963.0,451.5669,451.5669,450.6508,451.4305,3963.0
2023-12-26 10:00:00,462.92,463.52,462.8,463.51,3908.0,451.1576,451.7423,451.0406,451.7326,3908.0
2023-12-26 10:10:00,464.08,464.1,463.36,464.03,2691.0,452.2881,452.3076,451.5864,452.2394,2691.0
2023-12-26 10:20:00,464.1,464.67,464.1,464.46,2398.0,452.3076,452.8631,452.3076,452.6585,2398.0
2023-12-26 10:30:00,464.64,465.24,464.56,465.15,4873.0,452.8339,453.4186,452.7559,453.3309,4873.0
2023-12-26 10:40:00,465.3,465.35,465.02,465.03,2866.0,453.4771,453.5258,453.2042,453.214,2866.0
2023-12-26 10:50:00,464.83,465.29,464.83,464.86,1180.0,453.0191,453.4674,453.0191,453.0483,1180.0
2023-12-26 11:00:00,464.84,465.0,464.69,464.85,1181.0,453.0288,453.1847,452.8826,453.0385,1181.0
2023-12-26 11:10:00,464.97,464.97,464.62,464.77,1537.0,453.1555,453.1555,452.8144,452.9606,1537.0
2023-12-26 11:20:00,464.05,464.3,463.82,463.98,1349.0,452.2589,452.5025,452.0347,452.1906,1349.0
2023-12-26 11:30:00,463.92,464.05,463.68,464.05,1591.0,452.1322,452.2589,451.8983,452.2589,1591.0
2023-12-26 11:40:00,464.07,464.23,463.85,464.21,2282.0,452.2784,452.4343,452.064,452.4148,2282.0
2023-12-26 11:50:00,464.11,464.11,463.68,464.09,1817.0,452.3173,452.3173,451.8983,452.2979,1817.0
2023-12-26 12:00:00,464.11,464.11,463.66,463.66,900.0,452.3173,452.3173,451.8788,451.8788,900.0
2023-12-26 12:10:00,463.61,463.69,463.51,463.66,2183.0,451.8301,451.908,451.7326,451.8788,2183.0
2023-12-26 12:20:00,463.67,464.4,463.66,464.18,4165.0,451.8885,452.6,451.8788,452.3856,4165.0
2023-12-26 12:30:00,463.96,464.25,463.92,464.24,1037.0,452.1712,452.4538,452.1322,452.444,1037.0
2023-12-26 12:40:00,464.25,464.86,464.25,464.73,3214.0,452.4538,453.0483,452.4538,452.9216,3214.0
2023-12-26 12:50:00,464.79,465.0,464.72,464.97,1170.0,452.9801,453.1847,452.9118,453.1555,1170.0
2023-12-26 13:00:00,464.94,464.94,464.73,464.84,3937.0,453.1263,453.1263,452.9216,453.0288,3937.0
2023-12-26 13:10:00,464.93,464.93,464.5,464.5,3745.0,453.1165,453.1165,452.6974,452.6974,3745.0
2023-12-26 13:20:00,464.5,464.96,464.5,464.81,2179.0,452.6974,453.1457,452.6974,452.9996,2179.0
2023-12-26 13:30:00,464.39,464.57,464.32,464.4,2530.0,452.5902,452.7657,452.522,452.6,2530.0
2023-12-26 13:40:00,464.58,464.9,464.41,464.9,2035.0,452.7754,453.0873,452.6097,453.0873,2035.0
2023-12-26 13:50:00,464.8,464.81,464.57,464.64,700.0,452.9898,452.9996,452.7657,452.8339,700.0
2023-12-26 14:00:00,464.61,465.0,464.61,465.0,2622.0,452.8046,453.1847,452.8046,453.1847,2622.0
2023-12-26 14:10:00,464.87,464.87,464.17,464.18,2673.0,453.058,453.058,452.3758,452.3856,2673.0
2023-12-26 14:20:00,464.27,464.42,464.12,464.36,2059.0,452.4733,452.6195,452.3271,452.561,2059.0
2023-12-26 14:30:00,464.25,464.66,464.25,464.37,1876.0,452.4538,452.8534,452.4538,452.5707,1876.0
2023-12-26 14:40:00,464.6,464.76,464.45,464.75,1219.0,452.7949,452.9508,452.6487,452.9411,1219.0
2023-12-26 14:50:00,464.65,465.45,464.65,465.43,3294.0,452.8436,453.6233,452.8436,453.6038,3294.0
2023-12-26 15:00:00,465.25,465.43,464.75,464.86,1598.0,453.4284,453.6038,452.9411,453.0483,1598.0
2023-12-26 15:10:00,464.83,464.99,464.68,464.78,2948.0,453.0191,453.175,452.8729,452.9703,2948.0
2023-12-26 15:20:00,464.63,465.45,464.63,465.34,4063.0,452.8241,453.6233,452.8241,453.5161,4063.0
2023-12-26 15:30:00,465.4,465.42,465.01,465.09,3655.0,453.5746,453.5941,453.1945,453.2724,3655.0
2023-12-26 15:40:00,465.11,465.76,465.11,465.19,8573.0,453.2919,453.9254,453.2919,453.3699,8573.0
2023-12-26 15:50:00,465.09,465.48,464.38,464.75,40935.0,453.2724,453.6525,452.5805,452.9411,40935.0
2023-12-27 09:30:00,462.9,463.84,462.75,463.05,6499.0,451.1381,452.0542,450.9919,451.2843,6499.0
2023-12-27 09:40:00,463.07,463.73,462.59,463.48,1316.0,451.3038,451.947,450.836,451.7034,1316.0
2023-12-27 09:50:00,463.6,464.66,463.59,464.43,2751.0,451.8203,452.8534,451.8106,452.6292,2751.0
2023-12-27 10:00:00,464.18,464.91,464.18,464.82,2371.0,452.3856,453.097,452.3856,453.0093,2371.0
2023-12-27 10:10:00,464.68,465.51,464.68,465.25,2261.0,452.8729,453.6818,452.8729,453.4284,2261.0
2023-12-27 10:20:00,465.43,465.57,464.84,464.84,1901.0,453.6038,453.7402,453.0288,453.0288,1901.0
2023-12-27 10:30:00,465.08,465.85,465.02,465.02,2642.0,453.2627,454.0131,453.2042,453.2042,2642.0
2023-12-27 10:40:00,465.17,465.17,464.51,464.53,4523.0,453.3504,453.3504,452.7072,452.7267,4523.0
2023-12-27 10:50:00,464.3,464.43,463.69,464.27,4458.0,452.5025,452.6292,451.908,452.4733,4458.0
2023-12-27 11:00:00,463.92,464.1,463.92,464.07,2382.0,452.1322,452.3076,452.1322,452.2784,2382.0
2023-12-27 11:10:00,463.86,463.86,463.39,463.39,1247.0,452.0737,452.0737,451.6156,451.6156,1247.0
2023-12-27 11:20:00,463.32,463.32,462.75,463.09,6032.0,451.5474,451.5474,450.9919,451.3233,6032.0
2023-12-27 11:30:00,462.99,464.18,462.95,464.18,3531.0,451.2258,452.3856,451.1868,452.3856,3531.0
2023-12-27 11:40:00,464.25,464.67,464.25,464.53,746.0,452.4538,452.8631,452.4538,452.7267,746.0
2023-12-27 11:50:00,464.83,464.96,464.46,464.76,1834.0,453.0191,453.1457,452.6585,452.9508,1834.0
2023-12-27 12:00:00,464.7,464.7,464.3,464.35,900.0,452.8924,452.8924,452.5025,452.5512,900.0
2023-12-27 12:10:00,464.42,464.46,464.21,464.22,823.0,452.6195,452.6585,452.4148,452.4246,823.0
2023-12-27 12:20:00,464.23,464.39,464.23,464.27,700.0,452.4343,452.5902,452.4343,452.4733,700.0
2023-12-27 12:30:00,464.14,464.32,463.9,464.0,917.0,452.3466,452.522,452.1127,452.2101,917.0
2023-12-27 12:40:00,463.55,464.01,463.55,464.0,545.0,451.7716,452.2199,451.7716,452.2101,545.0
2023-12-27 12:50:00,464.02,464.09,463.91,463.93,1234.0,452.2296,452.2979,452.1224,452.1419,1234.0
2023-12-27 13:00:00,464.08,464.45,463.97,464.43,977.0,452.2881,452.6487,452.1809,452.6292,977.0
2023-12-27 13:10:00,464.98,464.98,464.53,464.53,1364.0,453.1652,453.1652,452.7267,452.7267,1364.0
2023-12-27 13:20:00,464.41,464.56,464.34,464.34,830.0,452.6097,452.7559,452.5415,452.5415,830.0
2023-12-27 13:30:00,464.12,464.24,463.99,463.99,650.0,452.3271,452.444,452.2004,452.2004,650.0
2023-12-27 13:40:00,464.19,464.62,464.02,464.02,2714.0,452.3953,452.8144,452.2296,452.2296,2714.0
2023-12-27 13:50:00,464.26,464.67,464.08,464.67,2143.0,452.4635,452.8631,452.2881,452.8631,2143.0
2023-12-27 14:00:00,464.61,464.61,463.56,463.56,3654.0,452.8046,452.8046,451.7813,451.7813,3654.0
2023-12-27 14:10:00,463.47,463.47,462.96,463.0,22888.0,451.6936,451.6936,451.1966,451.2355,22888.0
2023-12-27 14:20:00,463.29,463.79,463.15,463.51,2328.0,451.5182,452.0055,451.3817,451.7326,2328.0
2023-12-27 14:30:00,463.35,463.63,463.3,463.56,2059.0,451.5767,451.8495,451.5279,451.7813,2059.0
2023-12-27 14:40:00,463.4,463.65,463.38,463.65,1230.0,451.6254,451.869,451.6059,451.869,1230.0
2023-12-27 14:50:00,463.82,463.91,463.64,463.91,1235.0,452.0347,452.1224,451.8593,452.1224,1235.0
2023-12-27 15:00:00,463.89,464.13,463.89,463.93,2229.0,452.1029,452.3368,452.1029,452.1419,2229.0
2023-12-27 15:10:00,463.98,464.11,463.83,463.93,4638.0,452.1906,452.3173,452.0445,452.1419,4638.0
2023-12-27 15:20:00,463.97,464.35,463.91,464.13,8205.0,452.1809,452.5512,452.1224,452.3368,8205.0
2023-12-27 15:30:00,464.06,464.53,463.85,463.85,10047.0,452.2686,452.7267,452.064,452.064,10047.0
2023-12-27 15:40:00,463.88,464.0,463.15,463.48,3809.0,452.0932,452.2101,451.3817,451.7034,3809.0
2023-12-27 15:50:00,463.47,464.47,463.12,464.47,17854.0,451.6936,452.6682,451.3525,452.6682,17854.0
2023-12-28 09:30:00,463.4,465.88,463.2,465.4,12403.0,451.6254,454.0424,451.4305,453.5746,12403.0
2023-12-28 09:40:00,465.33,465.41,464.49,465.28,1581.0,453.5063,453.5843,452.6877,453.4576,1581.0
2023-12-28 09:50:00,465.45,466.26,465.24,465.76,3854.0,453.6233,454.4127,453.4186,453.9254,3854.0
2023-12-28 10:00:00,465.48,465.48,465.14,465.33,1005.0,453.6525,453.6525,453.3212,453.5063,1005.0
2023-12-28 10:10:00,465.46,466.14,465.46,465.73,5200.0,453.633,454.2958,453.633,453.8962,5200.0
2023-12-28 10:20:00,465.53,465.75,465.53,465.53,628.0,453.7013,453.9157,453.7013,453.7013,628.0
2023-12-28 10:30:00,465.59,465.77,465.43,465.43,1424.0,453.7597,453.9352,453.6038,453.6038,1424.0
2023-12-28 10:40:00,465.75,465.79,465.49,465.79,1480.0,453.9157,453.9547,453.6623,453.9547,1480.0
2023-12-28 10:50:00,465.56,465.97,465.25,465.25,1949.0,453.7305,454.1301,453.4284,453.4284,1949.0
2023-12-28 11:00:00,465.38,465.72,465.38,465.72,1320.0,453.5551,453.8864,453.5551,453.8864,1320.0
2023-12-28 11:10:00,465.5,465.73,465.42,465.69,1355.0,453.672,453.8962,453.5941,453.8572,1355.0
2023-12-28 11:20:00,465.79,466.18,465.55,466.01,3281.0,453.9547,454.3347,453.7208,454.1691,3281.0
2023-12-28 11:30:00,466.08,466.11,465.91,465.96,3517.0,454.2373,454.2665,454.0716,454.1203,3517.0
2023-12-28 11:40:00,466.19,466.48,466.17,466.22,2858.0,454.3445,454.6271,454.325,454.3737,2858.0
2023-12-28 11:50:00,466.22,466.48,466.08,466.1,2206.0,454.3737,454.6271,454.2373,454.2568,2206.0
2023-12-28 12:00:00,466.1,466.25,466.03,466.11,1728.0,454.2568,454.403,454.1886,454.2665,1728.0
2023-12-28 12:10:00,466.03,466.43,465.99,466.27,3861.0,454.1886,454.5784,454.1496,454.4225,3861.0
2023-12-28 12:20:00,466.24,466.29,466.13,466.27,900.0,454.3932,454.442,454.286,454.4225,900.0
2023-12-28 12:30:00,466.0,466.24,465.96,465.97,1642.0,454.1593,454.3932,454.1203,454.1301,1642.0
2023-12-28 12:40:00,466.15,466.19,465.58,466.04,2565.0,454.3055,454.3445,453.75,454.1983,2565.0
2023-12-28 12:50:00,465.91,466.47,465.91,466.33,2801.0,454.0716,454.6174,454.0716,454.4809,2801.0
2023-12-28 13:00:00,466.34,466.47,465.76,466.2,2987.0,454.4907,454.6174,453.9254,454.3542,2987.0
2023-12-28 13:10:00,465.95,466.28,465.94,466.08,1644.0,454.1106,454.4322,454.1008,454.2373,1644.0
2023-12-28 13:20:00,465.93,466.2,465.74,465.74,1412.0,454.0911,454.3542,453.9059,453.9059,1412.0
2023-12-28 13:30:00,465.71,466.08,465.71,466.08,1441.0,453.8767,454.2373,453.8767,454.2373,1441.0
2023-12-28 13:40:00,465.91,466.34,465.91,466.16,2971.0,454.0716,454.4907,454.0716,454.3153,2971.0
2023-12-28 13:50:00,466.09,466.3,465.92,466.02,700.0,454.247,454.4517,454.0814,454.1788,700.0
2023-12-28 14:00:00,465.99,466.08,465.78,466.05,1401.0,454.1496,454.2373,453.9449,454.2081,1401.0
2023-12-28 14:10:00,466.1,466.7,466.09,466.49,2391.0,454.2568,454.8415,454.247,454.6369,2391.0
2023-12-28 14:20:00,466.49,466.65,466.49,466.65,400.0,454.6369,454.7928,454.6369,454.7928,400.0
2023-12-28 14:30:00,466.77,467.02,466.73,466.95,2526.0,454.9098,455.1534,454.8708,455.0852,2526.0
2023-12-28 14:40:00,466.88,467.04,466.72,467.04,1961.0,455.017,455.1729,454.861,455.1729,1961.0
2023-12-28 14:50:00,467.06,467.06,466.81,466.92,1009.0,455.1924,455.1924,454.9487,455.0559,1009.0
2023-12-28 15:00:00,466.89,466.89,466.53,466.78,2858.0,455.0267,455.0267,454.6759,454.9195,2858.0
2023-12-28 15:10:00,466.89,467.27,466.85,467.13,5939.0,455.0267,455.3971,454.9877,455.2606,5939.0
2023-12-28 15:20:00,467.2,467.41,467.19,467.34,2997.0,455.3288,455.5335,455.3191,455.4653,2997.0
2023-12-28 15:30:00,467.35,467.36,466.53,466.53,5251.0,455.475,455.4848,454.6759,454.6759,5251.0
2023-12-28 15:40:00,466.5,466.5,465.83,465.84,5838.0,454.6466,454.6466,453.9936,454.0034,5838.0
2023-12-28 15:50:00,466.06,466.2,465.34,466.06,32356.0,454.2178,454.3542,453.5161,454.2178,32356.0
2023-12-29 09:30:00,466.21,467.07,465.02,466.43,5794.0,454.364,455.2021,453.2042,454.5784,5794.0
2023-12-29 09:40:00,466.41,466.7,466.08,466.45,1644.0,454.5589,454.8415,454.2373,454.5979,1644.0
2023-12-29 09:50:00,466.3,466.48,466.3,466.34,998.0,454.4517,454.6271,454.4517,454.4907,998.0
2023-12-29 10:00:00,467.01,467.51,467.01,467.09,6792.0,455.1437,455.631,455.1437,455.2216,6792.0
2023-12-29 10:10:00,466.92,467.07,466.68,467.01,1326.0,455.0559,455.2021,454.822,455.1437,1326.0
2023-12-29 10:20:00,467.15,467.26,467.03,467.03,1113.0,455.2801,455.3873,455.1632,455.1632,1113.0
2023-12-29 10:30:00,467.46,467.72,466.99,467.72,2277.0,455.5822,455.8356,455.1242,455.8356,2277.0
2023-12-29 10:40:00,467.76,468.67,467.57,468.67,3868.0,455.8746,456.7615,455.6894,456.7615,3868.0
2023-12-29 10:50:00,468.64,468.64,468.06,468.06,737.0,456.7322,456.7322,456.167,456.167,737.0
2023-12-29 11:00:00,468.05,468.52,467.78,468.52,2404.0,456.1572,456.6153,455.8941,456.6153,2404.0
2023-12-29 11:10:00,468.22,468.43,468.02,468.13,2195.0,456.3229,456.5276,456.128,456.2352,2195.0
2023-12-29 11:20:00,468.04,468.93,468.03,468.24,5569.0,456.1475,457.0149,456.1377,456.3424,5569.0
2023-12-29 11:30:00,468.34,468.38,467.93,467.98,2500.0,456.4399,456.4788,456.0403,456.089,2500.0
2023-12-29 11:40:00,468.22,468.22,467.87,467.87,3679.0,456.3229,456.3229,455.9818,455.9818,3679.0
2023-12-29 11:50:00,467.83,467.87,467.2,467.41,3804.0,455.9428,455.9818,455.3288,455.5335,3804.0
2023-12-29 12:00:00,467.3,467.31,466.34,466.39,2690.0,455.4263,455.436,454.4907,454.5394,2690.0
2023-12-29 12:10:00,466.36,466.78,466.09,466.78,1278.0,454.5102,454.9195,454.247,454.9195,1278.0
2023-12-29 12:20:00,466.68,466.86,466.56,466.75,1211.0,454.822,454.9975,454.7051,454.8903,1211.0
2023-12-29 12:30:00,466.83,466.98,466.69,466.98,801.0,454.9682,455.1144,454.8318,455.1144,801.0
2023-12-29 12:40:00,466.8,467.12,466.76,466.94,800.0,454.939,455.2509,454.9,455.0754,800.0
2023-12-29 12:50:00,466.88,467.5,466.87,467.35,850.0,455.017,455.6212,455.0072,455.475,850.0
2023-12-29 13:00:00,467.19,467.31,466.88,467.31,2789.0,455.3191,455.436,455.017,455.436,2789.0
2023-12-29 13:10:00,467.03,467.14,466.7,467.13,1480.0,455.1632,455.2704,454.8415,455.2606,1480.0
2023-12-29 13:20:00,466.87,467.22,466.86,467.18,1361.0,455.0072,455.3483,454.9975,455.3093,1361.0
2023-12-29 13:30:00,467.42,467.46,467.12,467.34,1450.0,455.5432,455.5822,455.2509,455.4653,1450.0
2023-12-29 13:40:00,467.5,467.6,467.35,467.35,1100.0,455.6212,455.7187,455.475,455.475,1100.0
2023-12-29 13:50:00,467.23,467.27,467.13,467.25,1050.0,455.3581,455.3971,455.2606,455.3776,1050.0
2023-12-29 14:00:00,467.36,467.45,467.18,467.18,895.0,455.4848,455.5725,455.3093,455.3093,895.0
2023-12-29 14:10:00,467.42,467.47,467.13,467.3,1532.0,455.5432,455.592,455.2606,455.4263,1532.0
2023-12-29 14:20:00,467.31,467.53,467.29,467.38,1613.0,455.436,455.6504,455.4165,455.5043,1613.0
2023-12-29 14:30:00,467.58,467.78,467.52,467.73,1745.0,455.6992,455.8941,455.6407,455.8454,1745.0
2023-12-29 14:40:00,467.85,467.94,467.58,467.94,3084.0,455.9623,456.05,455.6992,456.05,3084.0
2023-12-29 14:50:00,467.83,467.83,467.63,467.63,1354.0,455.9428,455.9428,455.7479,455.7479,1354.0
2023-12-29 15:00:00,467.59,467.96,467.27,467.81,2584.0,455.7089,456.0695,455.3971,455.9233,2584.0
2023-12-29 15:10:00,467.82,468.44,467.78,468.16,2491.0,455.9331,456.5373,455.8941,456.2644,2491.0
2023-12-29 15:20:00,467.9,468.59,467.9,468.58,2448.0,456.011,456.6835,456.011,456.6738,2448.0
2023-12-29 15:30:00,468.56,468.57,468.2,468.41,5296.0,456.6543,456.664,456.3034,456.5081,5296.0
2023-12-29 15:40:00,468.5,468.64,468.02,468.2,7982.0,456.5958,456.7322,456.128,456.3034,7982.0
2023-12-29 15:50:00,468.2,468.69,467.63,468.56,24052.0,456.3034,456.781,455.7479,456.6543,24052.0
2024-01-02 09:30:00,469.19,472.71,467.27,471.79,27332.0,457.2683,460.6988,455.3971,459.8022,27332.0
2024-01-02 09:40:00,472.25,473.95,472.01,473.76,7473.0,460.2505,461.9073,460.0166,461.7221,7473.0
2024-01-02 09:50:00,473.74,475.81,472.88,475.81,16194.0,461.7027,463.7201,460.8645,463.7201,16194.0
2024-01-02 10:00:00,474.93,475.4,474.51,475.35,4410.0,462.8624,463.3205,462.4531,463.2717,4410.0
2024-01-02 10:10:00,475.37,475.7,475.07,475.38,6723.0,463.2912,463.6129,462.9989,463.301,6723.0
2024-01-02 10:20:00,475.42,475.71,474.96,475.09,2200.0,463.34,463.6226,462.8917,463.0184,2200.0
2024-01-02 10:30:00,475.05,475.45,474.8,475.24,5307.0,462.9794,463.3692,462.7357,463.1645,5307.0
2024-01-02 10:40:00,475.11,475.61,475.1,475.46,3421.0,463.0378,463.5251,463.0281,463.379,3421.0
2024-01-02 10:50:00,475.62,476.28,475.47,475.83,11135.0,463.5349,464.1781,463.3887,463.7396,11135.0
2024-01-02 11:00:00,475.69,476.15,475.4,476.15,5852.0,463.6031,464.0514,463.3205,464.0514,5852.0
2024-01-02 11:10:00,476.3,476.36,475.08,475.47,14755.0,464.1976,464.2561,463.0086,463.3887,14755.0
2024-01-02 11:20:00,475.24,475.24,474.0,474.13,2286.0,463.1645,463.1645,461.956,462.0827,2286.0
2024-01-02 11:30:00,474.01,474.2,473.17,473.18,4784.0,461.9658,462.151,461.1471,461.1569,4784.0
2024-01-02 11:40:00,473.24,473.3,472.96,472.97,3242.0,461.2154,461.2738,460.9425,460.9522,3242.0
2024-01-02 11:50:00,473.01,473.37,472.87,473.23,5206.0,460.9912,461.3421,460.8548,461.2056,5206.0
2024-01-02 12:00:00,473.21,473.3,472.51,472.57,8924.0,461.1861,461.2738,460.5039,460.5624,8924.0
2024-01-02 12:10:00,472.54,472.7,471.94,472.49,3955.0,460.5331,460.6891,459.9484,460.4844,3955.0
2024-01-02 12:20:00,472.57,472.97,472.27,472.97,4686.0,460.5624,460.9522,460.27,460.9522,4686.0
2024-01-02 12:30:00,473.1,473.53,472.93,472.95,2331.0,461.0789,461.498,460.9132,460.9327,2331.0
2024-01-02 12:40:00,472.99,473.66,472.95,473.58,3023.0,460.9717,461.6247,460.9327,461.5467,3023.0
2024-01-02 12:50:00,473.69,473.79,472.93,472.93,5035.0,461.6539,461.7514,460.9132,460.9132,5035.0
2024-01-02 13:00:00,472.74,473.0,472.27,473.0,2110.0,460.7281,460.9815,460.27,460.9815,2110.0
2024-01-02 13:10:00,472.99,472.99,472.54,472.78,2038.0,460.9717,460.9717,460.5331,460.767,2038.0
2024-01-02 13:20:00,472.76,472.84,471.96,472.16,3012.0,460.7476,460.8255,459.9679,460.1628,3012.0
2024-01-02 13:30:00,472.16,472.16,471.33,471.6,5675.0,460.1628,460.1628,459.3539,459.617,5675.0
2024-01-02 13:40:00,471.67,471.76,471.1,471.67,3468.0,459.6853,459.773,459.1297,459.6853,3468.0
2024-01-02 13:50:00,471.51,471.96,471.19,471.86,5825.0,459.5293,459.9679,459.2174,459.8704,5825.0
2024-01-02 14:00:00,471.99,472.62,471.99,472.48,4117.0,459.9971,460.6111,459.9971,460.4747,4117.0
2024-01-02 14:10:00,472.77,472.77,472.15,472.35,2700.0,460.7573,460.7573,460.1531,460.348,2700.0
2024-01-02 14:20:00,472.26,472.26,471.42,471.8,4406.0,460.2603,460.2603,459.4416,459.8119,4406.0
2024-01-02 14:30:00,471.87,471.87,471.39,471.67,2605.0,459.8802,459.8802,459.4124,459.6853,2605.0
2024-01-02 14:40:00,471.54,471.74,471.44,471.6,3069.0,459.5586,459.7535,459.4611,459.617,3069.0
2024-01-02 14:50:00,471.57,471.72,471.14,471.24,4704.0,459.5878,459.734,459.1687,459.2662,4704.0
2024-01-02 15:00:00,471.18,471.43,470.8,471.15,8136.0,459.2077,459.4514,458.8374,459.1785,8136.0
2024-01-02 15:10:00,471.01,471.07,469.6,470.0,9655.0,459.042,459.1005,457.6678,458.0577,9655.0
2024-01-02 15:20:00,469.69,470.33,469.42,470.19,9810.0,457.7556,458.3793,457.4924,458.2429,9810.0
2024-01-02 15:30:00,470.04,470.06,469.36,469.45,6730.0,458.0967,458.1162,457.4339,457.5217,6730.0
2024-01-02 15:40:00,469.44,469.94,469.31,469.77,16258.0,457.5119,457.9992,457.3852,457.8335,16258.0
2024-01-02 15:50:00,469.91,470.24,469.5,469.99,57925.0,457.97,458.2916,457.5704,458.0479,57925.0
2024-01-03 09:30:00,474.44,474.44,470.84,473.68,9034.0,462.3849,462.3849,458.8763,461.6442,9034.0
2024-01-03 09:40:00,472.88,476.26,472.88,475.73,16038.0,460.8645,464.1586,460.8645,463.6421,16038.0
2024-01-03 09:50:00,476.0,479.44,475.64,478.86,18020.0,463.9052,467.2578,463.5544,466.6926,18020.0
2024-01-03 10:00:00,478.75,483.47,478.75,481.4,30805.0,466.5854,471.1854,466.5854,469.168,30805.0
2024-01-03 10:10:00,481.47,483.64,481.47,483.32,17894.0,469.2362,471.3511,469.2362,471.0392,17894.0
2024-01-03 10:20:00,483.38,483.83,481.33,482.61,14796.0,471.0977,471.5363,469.0998,470.3473,14796.0
2024-01-03 10:30:00,482.8,482.82,481.7,482.01,7313.0,470.5324,470.5519,469.4604,469.7625,7313.0
2024-01-03 10:40:00,481.81,481.82,479.96,480.29,4602.0,469.5676,469.5773,467.7646,468.0862,4602.0
2024-01-03 10:50:00,480.19,480.7,479.23,479.74,5477.0,467.9888,468.4858,467.0532,467.5502,5477.0
2024-01-03 11:00:00,479.65,479.65,478.06,478.59,5005.0,467.4625,467.4625,465.9129,466.4294,5005.0
2024-01-03 11:10:00,478.78,478.78,477.45,477.87,3344.0,466.6146,466.6146,465.3184,465.7277,3344.0
2024-01-03 11:20:00,477.64,478.62,477.61,478.62,5962.0,465.5036,466.4587,465.4743,466.4587,5962.0
2024-01-03 11:30:00,479.03,479.2,478.26,479.16,2613.0,466.8582,467.0239,466.1078,466.9849,2613.0
2024-01-03 11:40:00,479.39,479.76,479.25,479.59,2977.0,467.2091,467.5697,467.0727,467.404,2977.0
2024-01-03 11:50:00,479.67,480.13,479.53,479.53,3090.0,467.482,467.9303,467.3455,467.3455,3090.0
2024-01-03 12:00:00,479.73,479.82,478.73,478.74,6400.0,467.5405,467.6282,466.5659,466.5756,6400.0
2024-01-03 12:10:00,478.75,478.94,477.95,477.96,3389.0,466.5854,466.7705,465.8057,465.8154,3389.0
2024-01-03 12:20:00,478.17,478.27,477.45,477.84,10020.0,466.0201,466.1176,465.3184,465.6985,10020.0
2024-01-03 12:30:00,477.83,478.33,477.81,478.33,1071.0,465.6887,466.176,465.6692,466.176,1071.0
2024-01-03 12:40:00,478.21,478.63,478.01,478.63,2417.0,466.0591,466.4684,465.8642,466.4684,2417.0
2024-01-03 12:50:00,478.23,478.53,477.5,478.53,3528.0,466.0786,466.3709,465.3671,466.3709,3528.0
2024-01-03 13:00:00,478.86,479.34,478.72,478.98,3086.0,466.6926,467.1604,466.5561,466.8095,3086.0
2024-01-03 13:10:00,478.98,479.35,478.24,478.41,2621.0,466.8095,467.1701,466.0883,466.254,2621.0
2024-01-03 13:20:00,478.41,478.41,478.11,478.17,641.0,466.254,466.254,465.9616,466.0201,641.0
2024-01-03 13:30:00,477.82,477.82,477.3,477.66,1631.0,465.679,465.679,465.1722,465.5231,1631.0
2024-01-03 13:40:00,477.83,478.35,477.77,477.98,2588.0,465.6887,466.1955,465.6303,465.8349,2588.0
2024-01-03 13:50:00,477.96,477.96,477.4,477.4,3481.0,465.8154,465.8154,465.2697,465.2697,3481.0
2024-01-03 14:00:00,477.28,477.85,476.79,477.37,7329.0,465.1527,465.7082,464.6752,465.2404,7329.0
2024-01-03 14:10:00,477.35,478.29,477.34,478.25,9236.0,465.2209,466.137,465.2112,466.0981,9236.0
2024-01-03 14:20:00,478.16,478.93,478.01,478.71,4036.0,466.0103,466.7608,465.8642,466.5464,4036.0
2024-01-03 14:30:00,478.91,479.54,478.64,479.23,10243.0,466.7413,467.3553,466.4782,467.0532,10243.0
2024-01-03 14:40:00,479.15,479.25,478.44,478.51,5277.0,466.9752,467.0727,466.2832,466.3515,5277.0
2024-01-03 14:50:00,478.3,478.36,477.79,477.82,2564.0,466.1468,466.2053,465.6497,465.679,2564.0
2024-01-03 15:00:00,477.81,477.81,476.79,476.98,6083.0,465.6692,465.6692,464.6752,464.8603,6083.0
2024-01-03 15:10:00,476.99,477.14,476.4,476.74,3457.0,464.8701,465.0163,464.2951,464.6264,3457.0
2024-01-03 15:20:00,476.82,476.89,476.09,476.59,8074.0,464.7044,464.7726,463.9929,464.4802,8074.0
2024-01-03 15:30:00,476.69,476.69,475.42,475.64,10654.0,464.5777,464.5777,463.34,463.5544,10654.0
2024-01-03 15:40:00,475.49,475.49,474.4,474.74,16841.0,463.4082,463.4082,462.3459,462.6772,16841.0
2024-01-03 15:50:00,474.71,474.99,474.05,474.77,40738.0,462.648,462.9209,462.0048,462.7065,40738.0
2024-01-04 09:30:00,481.31,483.54,480.25,483.01,19637.0,469.0803,471.2536,468.0472,470.7371,19637.0
2024-01-04 09:40:00,482.51,483.78,482.21,482.78,8544.0,470.2498,471.4875,469.9574,470.513,8544.0
2024-01-04 09:50:00,483.17,483.49,482.13,482.45,6836.0,470.893,471.2049,469.8795,470.1913,6836.0
2024-01-04 10:00:00,482.79,483.67,481.69,482.04,6706.0,470.5227,471.3803,469.4507,469.7918,6706.0
2024-01-04 10:10:00,481.95,481.97,480.78,480.9,5537.0,469.704,469.7235,468.5638,468.6807,5537.0
2024-01-04 10:20:00,480.71,481.23,480.51,481.03,2879.0,468.4956,469.0023,468.3006,468.8074,2879.0
2024-01-04 10:30:00,480.76,481.38,480.76,481.06,5484.0,468.5443,469.1485,468.5443,468.8367,5484.0
2024-01-04 10:40:00,481.06,481.5,481.0,481.0,9251.0,468.8367,469.2655,468.7782,468.7782,9251.0
2024-01-04 10:50:00,480.97,481.28,480.82,481.03,9987.0,468.7489,469.0511,468.6028,468.8074,9987.0
2024-01-04 11:00:00,481.17,481.29,480.61,481.05,6204.0,468.9439,469.0608,468.3981,468.8269,6204.0
2024-01-04 11:10:00,481.31,481.59,481.19,481.41,2878.0,469.0803,469.3532,468.9634,469.1778,2878.0
2024-01-04 11:20:00,481.41,481.57,480.87,481.07,4261.0,469.1778,469.3337,468.6515,468.8464,4261.0
2024-01-04 11:30:00,480.93,481.17,480.46,481.06,4432.0,468.71,468.9439,468.2519,468.8367,4432.0
2024-01-04 11:40:00,481.26,481.3,480.88,480.95,3323.0,469.0316,469.0706,468.6612,468.7295,3323.0
2024-01-04 11:50:00,480.93,481.3,480.93,481.03,3667.0,468.71,469.0706,468.71,468.8074,3667.0
2024-01-04 12:00:00,481.03,481.19,480.99,481.19,1424.0,468.8074,468.9634,468.7684,468.9634,1424.0
2024-01-04 12:10:00,481.2,481.2,480.45,480.79,9892.0,468.9731,468.9731,468.2422,468.5735,9892.0
2024-01-04 12:20:00,480.66,481.01,480.64,480.81,3992.0,468.4468,468.7879,468.4273,468.593,3992.0
2024-01-04 12:30:00,480.81,481.0,480.79,480.99,2622.0,468.593,468.7782,468.5735,468.7684,2622.0
2024-01-04 12:40:00,481.1,481.33,480.94,481.33,1842.0,468.8756,469.0998,468.7197,469.0998,1842.0
2024-01-04 12:50:00,481.36,481.4,480.96,481.16,2507.0,469.129,469.168,468.7392,468.9341,2507.0
2024-01-04 13:00:00,481.31,481.64,481.31,481.47,1942.0,469.0803,469.4019,469.0803,469.2362,1942.0
2024-01-04 13:10:00,481.41,481.51,481.1,481.1,2010.0,469.1778,469.2752,468.8756,468.8756,2010.0
2024-01-04 13:20:00,481.29,481.29,481.0,481.13,2000.0,469.0608,469.0608,468.7782,468.9049,2000.0
2024-01-04 13:30:00,481.02,481.02,480.52,480.66,6258.0,468.7977,468.7977,468.3104,468.4468,6258.0
2024-01-04 13:40:00,480.59,480.72,480.43,480.54,3237.0,468.3786,468.5053,468.2227,468.3299,3237.0
2024-01-04 13:50:00,480.6,480.8,480.5,480.65,5081.0,468.3883,468.5833,468.2909,468.4371,5081.0
2024-01-04 14:00:00,480.72,480.73,480.19,480.37,3866.0,468.5053,468.515,467.9888,468.1642,3866.0
2024-01-04 14:10:00,480.37,480.73,480.3,480.62,5549.0,468.1642,468.515,468.096,468.4078,5549.0
2024-01-04 14:20:00,480.62,480.68,480.16,480.44,5569.0,468.4078,468.4663,467.9595,468.2324,5569.0
2024-01-04 14:30:00,480.34,480.38,479.6,479.73,5749.0,468.135,468.1739,467.4138,467.5405,5749.0
2024-01-04 14:40:00,479.71,479.74,478.64,478.77,2234.0,467.521,467.5502,466.4782,466.6048,2234.0
2024-01-04 14:50:00,478.97,479.16,478.34,478.34,1090.0,466.7998,466.9849,466.1858,466.1858,1090.0
2024-01-04 15:00:00,478.33,478.41,477.12,477.19,5262.0,466.176,466.254,464.9968,465.065,5262.0
2024-01-04 15:10:00,477.06,477.17,475.82,476.17,16224.0,464.9383,465.0455,463.7298,464.0709,16224.0
2024-01-04 15:20:00,475.88,476.07,475.32,475.39,5662.0,463.7883,463.9735,463.2425,463.3107,5662.0
2024-01-04 15:30:00,475.31,475.66,474.72,475.06,8882.0,463.2328,463.5739,462.6578,462.9891,8882.0
2024-01-04 15:40:00,475.17,475.32,473.38,473.69,8314.0,463.0963,463.2425,461.3518,461.6539,8314.0
2024-01-04 15:50:00,473.36,473.9,471.65,471.72,72948.0,461.3323,461.8586,459.6658,459.734,72948.0
2024-01-05 09:30:00,472.72,472.72,470.05,470.77,9457.0,460.7086,460.7086,458.1064,458.8081,9457.0
2024-01-05 09:40:00,471.0,471.46,470.37,470.57,5813.0,459.0323,459.4806,458.4183,458.6132,5813.0
2024-01-05 09:50:00,470.59,470.59,467.4,468.83,8946.0,458.6327,458.6327,455.5237,456.9174,8946.0
2024-01-05 10:00:00,468.83,470.2,468.51,469.77,6489.0,456.9174,458.2526,456.6055,457.8335,6489.0
2024-01-05 10:10:00,469.8,470.16,468.74,468.76,3952.0,457.8628,458.2136,456.8297,456.8492,3952.0
2024-01-05 10:20:00,468.78,469.33,467.5,467.61,13402.0,456.8687,457.4047,455.6212,455.7284,13402.0
2024-01-05 10:30:00,467.61,468.65,467.21,467.84,5725.0,455.7284,456.742,455.3386,455.9526,5725.0
2024-01-05 10:40:00,467.74,469.77,467.61,469.21,3697.0,455.8551,457.8335,455.7284,457.2878,3697.0
2024-01-05 10:50:00,469.26,469.53,468.84,469.34,4998.0,457.3365,457.5996,456.9272,457.4145,4998.0
2024-01-05 11:00:00,469.4,469.97,469.39,469.58,3613.0,457.4729,458.0284,457.4632,457.6484,3613.0
2024-01-05 11:10:00,469.46,470.42,469.45,469.73,1977.0,457.5314,458.467,457.5217,457.7945,1977.0
2024-01-05 11:20:00,469.54,469.95,468.95,469.62,1954.0,457.6094,458.009,457.0344,457.6873,1954.0
2024-01-05 11:30:00,469.94,470.19,469.67,469.67,700.0,457.9992,458.2429,457.7361,457.7361,700.0
2024-01-05 11:40:00,469.9,470.68,469.9,470.21,1633.0,457.9602,458.7204,457.9602,458.2623,1633.0
2024-01-05 11:50:00,470.49,470.49,469.84,469.84,1425.0,458.5352,458.5352,457.9018,457.9018,1425.0
2024-01-05 12:00:00,469.47,469.47,468.63,468.63,669.0,457.5412,457.5412,456.7225,456.7225,669.0
2024-01-05 12:10:00,468.57,468.93,468.16,468.38,5306.0,456.664,457.0149,456.2644,456.4788,5306.0
2024-01-05 12:20:00,468.19,468.43,467.93,468.09,2007.0,456.2937,456.5276,456.0403,456.1962,2007.0
2024-01-05 12:30:00,467.93,468.04,467.44,467.5,6606.0,456.0403,456.1475,455.5627,455.6212,6606.0
2024-01-05 12:40:00,467.55,467.83,467.33,467.73,7173.0,455.6699,455.9428,455.4555,455.8454,7173.0
2024-01-05 12:50:00,467.79,468.07,467.61,468.07,3579.0,455.9038,456.1767,455.7284,456.1767,3579.0
2024-01-05 13:00:00,467.95,467.95,467.2,467.39,3436.0,456.0598,456.0598,455.3288,455.514,3436.0
2024-01-05 13:10:00,467.51,467.87,467.27,467.55,3300.0,455.631,455.9818,455.3971,455.6699,3300.0
2024-01-05 13:20:00,467.65,468.08,467.65,468.03,1591.0,455.7674,456.1865,455.7674,456.1377,1591.0
2024-01-05 13:30:00,467.85,468.03,467.75,468.03,731.0,455.9623,456.1377,455.8649,456.1377,731.0
2024-01-05 13:40:00,468.31,468.49,468.09,468.11,3500.0,456.4106,456.5861,456.1962,456.2157,3500.0
2024-01-05 13:50:00,467.96,468.2,467.89,468.08,1606.0,456.0695,456.3034,456.0013,456.1865,1606.0
2024-01-05 14:00:00,467.89,468.11,467.89,468.11,2307.0,456.0013,456.2157,456.0013,456.2157,2307.0
2024-01-05 14:10:00,468.28,468.49,468.07,468.1,3248.0,456.3814,456.5861,456.1767,456.206,3248.0
2024-01-05 14:20:00,468.16,468.48,468.04,468.18,2723.0,456.2644,456.5763,456.1475,456.2839,2723.0
2024-01-05 14:30:00,468.14,468.29,467.95,467.95,1722.0,456.2449,456.3911,456.0598,456.0598,1722.0
2024-01-05 14:40:00,467.84,468.0,467.84,467.99,2292.0,455.9526,456.1085,455.9526,456.0988,2292.0
2024-01-05 14:50:00,467.92,467.92,467.38,467.45,2340.0,456.0305,456.0305,455.5043,455.5725,2340.0
2024-01-05 15:00:00,467.25,467.78,467.25,467.77,2139.0,455.3776,455.8941,455.3776,455.8843,2139.0
2024-01-05 15:10:00,467.62,468.12,467.62,468.05,6719.0,455.7382,456.2255,455.7382,456.1572,6719.0
2024-01-05 15:20:00,468.1,468.39,467.9,467.9,3601.0,456.206,456.4886,456.011,456.011,3601.0
2024-01-05 15:30:00,468.12,468.57,467.94,468.47,5570.0,456.2255,456.664,456.05,456.5666,5570.0
2024-01-05 15:40:00,468.61,469.72,468.61,469.68,6616.0,456.703,457.7848,456.703,457.7458,6616.0
2024-01-05 15:50:00,469.7,470.0,469.42,469.95,33118.0,457.7653,458.0577,457.4924,458.009,33118.0
2024-01-08 09:30:00,466.03,470.04,466.03,467.38,8392.0,454.1886,458.0967,454.1886,455.5043,8392.0
2024-01-08 09:40:00,468.79,468.79,466.09,467.31,5998.0,456.8784,456.8784,454.247,455.436,5998.0
2024-01-08 09:50:00,466.9,466.96,465.21,465.85,12347.0,455.0365,455.0949,453.3894,454.0131,12347.0
2024-01-08 10:00:00,466.21,467.62,466.19,467.62,10355.0,454.364,455.7382,454.3445,455.7382,10355.0
2024-01-08 10:10:00,467.64,468.95,467.64,468.77,3621.0,455.7577,457.0344,455.7577,456.8589,3621.0
2024-01-08 10:20:00,468.77,470.4,468.76,470.13,6665.0,456.8589,458.4475,456.8492,458.1844,6665.0
2024-01-08 10:30:00,469.96,470.74,469.83,470.62,11733.0,458.0187,458.7789,457.892,458.6619,11733.0
2024-01-08 10:40:00,470.48,471.32,470.33,470.55,4995.0,458.5255,459.3441,458.3793,458.5937,4995.0
2024-01-08 10:50:00,470.73,470.78,469.28,470.54,4619.0,458.7691,458.8179,457.356,458.584,4619.0
2024-01-08 11:00:00,470.64,470.64,469.62,470.19,2897.0,458.6814,458.6814,457.6873,458.2429,2897.0
2024-01-08 11:10:00,470.17,470.58,469.85,470.45,1610.0,458.2234,458.6229,457.9115,458.4963,1610.0
2024-01-08 11:20:00,470.5,470.71,470.13,470.49,3880.0,458.545,458.7496,458.1844,458.5352,3880.0
2024-01-08 11:30:00,470.48,470.59,470.26,470.56,2387.0,458.5255,458.6327,458.3111,458.6035,2387.0
2024-01-08 11:40:00,470.66,471.49,470.45,471.03,5362.0,458.7009,459.5098,458.4963,459.0615,5362.0
2024-01-08 11:50:00,471.25,471.57,471.12,471.27,4724.0,459.2759,459.5878,459.1492,459.2954,4724.0
2024-01-08 12:00:00,471.39,471.53,470.58,470.58,2685.0,459.4124,459.5488,458.6229,458.6229,2685.0
2024-01-08 12:10:00,470.58,470.77,470.39,470.58,1798.0,458.6229,458.8081,458.4378,458.6229,1798.0
2024-01-08 12:20:00,470.6,470.6,470.02,470.34,3083.0,458.6424,458.6424,458.0772,458.389,3083.0
2024-01-08 12:30:00,470.52,470.65,470.24,470.62,5564.0,458.5645,458.6912,458.2916,458.6619,5564.0
2024-01-08 12:40:00,470.74,471.36,470.74,471.29,3956.0,458.7789,459.3831,458.7789,459.3149,3956.0
2024-01-08 12:50:00,471.35,471.81,471.33,471.6,4004.0,459.3734,459.8217,459.3539,459.617,4004.0
2024-01-08 13:00:00,471.71,471.88,471.17,471.32,2342.0,459.7242,459.8899,459.198,459.3441,2342.0
2024-01-08 13:10:00,471.18,471.18,470.75,470.75,1653.0,459.2077,459.2077,458.7886,458.7886,1653.0
2024-01-08 13:20:00,470.92,471.01,470.74,470.75,2067.0,458.9543,459.042,458.7789,458.7886,2067.0
2024-01-08 13:30:00,470.67,470.81,470.58,470.72,2732.0,458.7107,458.8471,458.6229,458.7594,2732.0
2024-01-08 13:40:00,470.75,471.35,470.67,471.23,1862.0,458.7886,459.3734,458.7107,459.2564,1862.0
2024-01-08 13:50:00,471.18,471.48,471.13,471.47,3206.0,459.2077,459.5001,459.159,459.4903,3206.0
2024-01-08 14:00:00,471.51,472.12,471.48,472.12,5784.0,459.5293,460.1238,459.5001,460.1238,5784.0
2024-01-08 14:10:00,472.28,472.81,471.55,472.33,12366.0,460.2798,460.7963,459.5683,460.3285,12366.0
2024-01-08 14:20:00,472.28,472.73,472.28,472.66,2912.0,460.2798,460.7183,460.2798,460.6501,2912.0
2024-01-08 14:30:00,472.76,472.95,472.46,472.73,4290.0,460.7476,460.9327,460.4552,460.7183,4290.0
2024-01-08 14:40:00,472.85,473.15,472.67,473.03,2904.0,460.8353,461.1276,460.6598,461.0107,2904.0
2024-01-08 14:50:00,472.97,473.41,472.83,473.41,3036.0,460.9522,461.381,460.8158,461.381,3036.0
2024-01-08 15:00:00,472.99,473.21,472.75,473.09,3658.0,460.9717,461.1861,460.7378,461.0692,3658.0
2024-01-08 15:10:00,472.88,473.3,472.45,473.3,7119.0,460.8645,461.2738,460.4454,461.2738,7119.0
2024-01-08 15:20:00,473.3,473.79,472.88,473.17,10133.0,461.2738,461.7514,460.8645,461.1471,10133.0
2024-01-08 15:30:00,473.19,473.85,472.83,473.85,9928.0,461.1666,461.8099,460.8158,461.8099,9928.0
2024-01-08 15:40:00,473.87,474.35,473.87,473.99,18222.0,461.8294,462.2972,461.8294,461.9463,18222.0
2024-01-08 15:50:00,474.11,475.4,474.02,475.38,54674.0,462.0633,463.3205,461.9755,463.301,54674.0
2024-01-09 09:30:00,475.3,477.82,472.59,475.41,45965.0,463.223,465.679,460.5819,463.3302,45965.0
2024-01-09 09:40:00,475.03,476.24,473.45,475.12,6374.0,462.9599,464.1391,461.42,463.0476,6374.0
2024-01-09 09:50:00,475.47,475.47,472.81,472.81,4644.0,463.3887,463.3887,460.7963,460.7963,4644.0
2024-01-09 10:00:00,473.17,473.68,472.79,473.44,6818.0,461.1471,461.6442,460.7768,461.4103,6818.0
2024-01-09 10:10:00,473.62,473.69,471.8,472.09,5411.0,461.5857,461.6539,459.8119,460.0946,5411.0
2024-01-09 10:20:00,471.93,472.5,471.87,472.38,3403.0,459.9386,460.4942,459.8802,460.3772,3403.0
2024-01-09 10:30:00,472.29,472.73,471.58,471.88,3452.0,460.2895,460.7183,459.5975,459.8899,3452.0
2024-01-09 10:40:00,471.76,472.31,471.38,471.47,4311.0,459.773,460.309,459.4026,459.4903,4311.0
2024-01-09 10:50:00,471.61,472.67,471.61,472.54,4820.0,459.6268,460.6598,459.6268,460.5331,4820.0
2024-01-09 11:00:00,472.74,472.94,472.36,472.94,4466.0,460.7281,460.923,460.3577,460.923,4466.0
2024-01-09 11:10:00,472.75,472.75,471.19,471.19,4539.0,460.7378,460.7378,459.2174,459.2174,4539.0
2024-01-09 11:20:00,471.54,472.41,471.4,471.85,2930.0,459.5586,460.4064,459.4221,459.8607,2930.0
2024-01-09 11:30:00,471.75,472.31,471.57,471.57,3441.0,459.7632,460.309,459.5878,459.5878,3441.0
2024-01-09 11:40:00,471.81,471.82,471.18,471.18,1100.0,459.8217,459.8314,459.2077,459.2077,1100.0
2024-01-09 11:50:00,470.9,471.12,470.75,470.77,1020.0,458.9348,459.1492,458.7886,458.8081,1020.0
2024-01-09 12:00:00,470.62,470.76,470.25,470.73,4202.0,458.6619,458.7984,458.3013,458.7691,4202.0
2024-01-09 12:10:00,470.92,471.06,470.8,470.89,2185.0,458.9543,459.0908,458.8374,458.9251,2185.0
2024-01-09 12:20:00,470.94,471.0,470.41,470.49,5016.0,458.9738,459.0323,458.4573,458.5352,5016.0
2024-01-09 12:30:00,470.43,470.62,470.25,470.36,1373.0,458.4768,458.6619,458.3013,458.4085,1373.0
2024-01-09 12:40:00,470.16,470.53,470.11,470.12,2204.0,458.2136,458.5742,458.1649,458.1746,2204.0
2024-01-09 12:50:00,470.11,470.32,470.0,470.23,2129.0,458.1649,458.3696,458.0577,458.2818,2129.0
2024-01-09 13:00:00,470.27,470.59,470.27,470.47,2953.0,458.3208,458.6327,458.3208,458.5157,2953.0
2024-01-09 13:10:00,470.44,470.56,470.29,470.42,2732.0,458.4865,458.6035,458.3403,458.467,2732.0
2024-01-09 13:20:00,470.56,470.77,470.42,470.58,3023.0,458.6035,458.8081,458.467,458.6229,3023.0
2024-01-09 13:30:00,470.63,470.87,470.36,470.87,3476.0,458.6717,458.9056,458.4085,458.9056,3476.0
2024-01-09 13:40:00,470.84,471.6,470.84,471.58,2668.0,458.8763,459.617,458.8763,459.5975,2668.0
2024-01-09 13:50:00,471.56,471.88,471.56,471.88,1535.0,459.578,459.8899,459.578,459.8899,1535.0
2024-01-09 14:00:00,471.92,472.4,471.79,472.4,4174.0,459.9289,460.3967,459.8022,460.3967,4174.0
2024-01-09 14:10:00,472.4,472.77,472.39,472.65,4125.0,460.3967,460.7573,460.387,460.6404,4125.0
2024-01-09 14:20:00,472.57,472.58,472.29,472.5,4129.0,460.5624,460.5721,460.2895,460.4942,4129.0
2024-01-09 14:30:00,472.42,473.04,472.13,473.04,6485.0,460.4162,461.0204,460.1336,461.0204,6485.0
2024-01-09 14:40:00,473.03,473.03,472.48,472.91,4392.0,461.0107,461.0107,460.4747,460.8937,4392.0
2024-01-09 14:50:00,472.83,473.16,472.83,473.15,4509.0,460.8158,461.1374,460.8158,461.1276,4509.0
2024-01-09 15:00:00,473.13,473.29,472.72,473.29,7743.0,461.1082,461.2641,460.7086,461.2641,7743.0
2024-01-09 15:10:00,473.34,474.34,473.3,473.97,9208.0,461.3128,462.2874,461.2738,461.9268,9208.0
2024-01-09 15:20:00,473.89,474.49,473.47,473.56,13308.0,461.8488,462.4336,461.4395,461.5272,13308.0
2024-01-09 15:30:00,473.64,473.7,472.98,473.0,10292.0,461.6052,461.6637,460.962,460.9815,10292.0
2024-01-09 15:40:00,472.95,472.95,472.18,472.5,8147.0,460.9327,460.9327,460.1823,460.4942,8147.0
2024-01-09 15:50:00,472.48,473.13,471.98,472.16,38848.0,460.4747,461.1082,459.9874,460.1628,38848.0
2024-01-10 09:30:00,472.0,473.97,472.0,473.97,6057.0,460.0069,461.9268,460.0069,461.9268,6057.0
2024-01-10 09:40:00,473.97,474.93,473.96,474.92,1350.0,461.9268,462.8624,461.9171,462.8527,1350.0
2024-01-10 09:50:00,475.42,476.0,474.85,475.56,4963.0,463.34,463.9052,462.7845,463.4764,4963.0
2024-01-10 10:00:00,475.16,476.9,475.15,476.9,5141.0,463.0866,464.7824,463.0768,464.7824,5141.0
2024-01-10 10:10:00,477.08,477.08,475.03,475.59,5725.0,464.9578,464.9578,462.9599,463.5056,5725.0
2024-01-10 10:20:00,475.58,475.97,475.07,475.49,4617.0,463.4959,463.876,462.9989,463.4082,4617.0
2024-01-10 10:30:00,475.31,476.27,475.08,476.16,3996.0,463.2328,464.1684,463.0086,464.0612,3996.0
2024-01-10 10:40:00,476.13,476.37,475.32,475.65,5273.0,464.0319,464.2658,463.2425,463.5641,5273.0
2024-01-10 10:50:00,475.31,475.31,474.86,475.15,4893.0,463.2328,463.2328,462.7942,463.0768,4893.0
2024-01-10 11:00:00,475.13,475.21,474.56,474.9,3296.0,463.0573,463.1353,462.5018,462.8332,3296.0
2024-01-10 11:10:00,474.88,474.88,473.88,474.38,7355.0,462.8137,462.8137,461.8391,462.3264,7355.0
2024-01-10 11:20:00,474.21,474.3,473.95,473.97,2535.0,462.1607,462.2484,461.9073,461.9268,2535.0
2024-01-10 11:30:00,473.97,474.07,473.74,473.93,4923.0,461.9268,462.0243,461.7027,461.8878,4923.0
2024-01-10 11:40:00,473.94,474.13,473.75,473.91,5027.0,461.8976,462.0827,461.7124,461.8683,5027.0
2024-01-10 11:50:00,473.85,474.15,473.64,473.68,2515.0,461.8099,462.1022,461.6052,461.6442,2515.0
2024-01-10 12:00:00,473.73,473.73,473.23,473.5,3417.0,461.6929,461.6929,461.2056,461.4688,3417.0
2024-01-10 12:10:00,473.23,473.24,472.17,472.25,2385.0,461.2056,461.2154,460.1725,460.2505,2385.0
2024-01-10 12:20:00,472.37,472.46,472.09,472.29,4060.0,460.3675,460.4552,460.0946,460.2895,4060.0
2024-01-10 12:30:00,472.18,472.48,472.17,472.29,3808.0,460.1823,460.4747,460.1725,460.2895,3808.0
2024-01-10 12:40:00,472.15,472.2,472.04,472.09,1500.0,460.1531,460.2018,460.0459,460.0946,1500.0
2024-01-10 12:50:00,472.09,472.15,471.81,471.92,2276.0,460.0946,460.1531,459.8217,459.9289,2276.0
2024-01-10 13:00:00,471.84,471.92,471.65,471.74,2339.0,459.8509,459.9289,459.6658,459.7535,2339.0
2024-01-10 13:10:00,471.6,471.82,471.39,471.69,2426.0,459.617,459.8314,459.4124,459.7047,2426.0
2024-01-10 13:20:00,471.68,471.69,471.11,471.19,2694.0,459.695,459.7047,459.1395,459.2174,2694.0
2024-01-10 13:30:00,471.34,471.63,471.18,471.53,1650.0,459.3636,459.6463,459.2077,459.5488,1650.0
2024-01-10 13:40:00,471.51,471.74,471.45,471.69,2135.0,459.5293,459.7535,459.4708,459.7047,2135.0
2024-01-10 13:50:00,471.74,471.95,471.56,471.83,1957.0,459.7535,459.9581,459.578,459.8412,1957.0
2024-01-10 14:00:00,471.86,471.87,471.5,471.87,2119.0,459.8704,459.8802,459.5196,459.8802,2119.0
2024-01-10 14:10:00,471.89,472.46,471.78,472.18,3040.0,459.8997,460.4552,459.7925,460.1823,3040.0
2024-01-10 14:20:00,472.48,473.1,472.48,473.1,1471.0,460.4747,461.0789,460.4747,461.0789,1471.0
2024-01-10 14:30:00,473.41,473.5,472.82,473.21,4937.0,461.381,461.4688,460.806,461.1861,4937.0
2024-01-10 14:40:00,473.21,473.56,473.2,473.27,1950.0,461.1861,461.5272,461.1764,461.2446,1950.0
2024-01-10 14:50:00,473.36,473.61,473.31,473.32,2608.0,461.3323,461.576,461.2836,461.2933,2608.0
2024-01-10 15:00:00,473.42,473.52,472.92,473.52,3817.0,461.3908,461.4882,460.9035,461.4882,3817.0
2024-01-10 15:10:00,473.49,473.66,473.3,473.45,4173.0,461.459,461.6247,461.2738,461.42,4173.0
2024-01-10 15:20:00,473.36,473.41,472.81,472.84,5040.0,461.3323,461.381,460.7963,460.8255,5040.0
2024-01-10 15:30:00,472.69,473.12,472.46,472.66,7791.0,460.6793,461.0984,460.4552,460.6501,7791.0
2024-01-10 15:40:00,472.67,472.68,471.97,471.99,9044.0,460.6598,460.6696,459.9776,459.9971,9044.0
2024-01-10 15:50:00,471.93,471.95,471.3,471.9,41216.0,459.9386,459.9581,459.3247,459.9094,41216.0
2024-01-11 09:30:00,472.61,473.05,470.8,470.98,7623.0,460.6014,461.0302,458.8374,459.0128,7623.0
2024-01-11 09:40:00,472.03,472.03,469.33,469.42,4412.0,460.0361,460.0361,457.4047,457.4924,4412.0
2024-01-11 09:50:00,469.81,470.46,469.63,469.63,3702.0,457.8725,458.506,457.6971,457.6971,3702.0
2024-01-11 10:00:00,469.99,470.61,469.37,469.49,8667.0,458.0479,458.6522,457.4437,457.5606,8667.0
2024-01-11 10:10:00,469.54,469.56,468.75,469.05,4423.0,457.6094,457.6289,456.8394,457.1318,4423.0
2024-01-11 10:20:00,468.57,469.96,468.57,469.85,7770.0,456.664,458.0187,456.664,457.9115,7770.0
2024-01-11 10:30:00,469.97,470.26,469.46,469.55,8310.0,458.0284,458.3111,457.5314,457.6191,8310.0
2024-01-11 10:40:00,469.38,469.83,469.2,469.46,3506.0,457.4534,457.892,457.278,457.5314,3506.0
2024-01-11 10:50:00,469.3,469.5,468.85,468.9,5336.0,457.3755,457.5704,456.9369,456.9856,5336.0
2024-01-11 11:00:00,468.98,469.05,468.01,468.44,9364.0,457.0636,457.1318,456.1182,456.5373,9364.0
2024-01-11 11:10:00,468.49,468.61,467.87,468.41,10530.0,456.5861,456.703,455.9818,456.5081,10530.0
2024-01-11 11:20:00,468.5,469.32,468.41,468.97,2396.0,456.5958,457.395,456.5081,457.0539,2396.0
2024-01-11 11:30:00,468.98,468.98,467.98,468.14,3128.0,457.0636,457.0636,456.089,456.2449,3128.0
2024-01-11 11:40:00,468.14,468.57,468.13,468.56,2239.0,456.2449,456.664,456.2352,456.6543,2239.0
2024-01-11 11:50:00,468.6,468.6,467.84,467.96,2284.0,456.6933,456.6933,455.9526,456.0695,2284.0
2024-01-11 12:00:00,467.97,468.01,467.58,467.71,2492.0,456.0793,456.1182,455.6992,455.8259,2492.0
2024-01-11 12:10:00,467.85,467.85,467.27,467.66,3255.0,455.9623,455.9623,455.3971,455.7771,3255.0
2024-01-11 12:20:00,467.62,468.16,467.58,467.91,4654.0,455.7382,456.2644,455.6992,456.0208,4654.0
2024-01-11 12:30:00,467.77,467.77,466.05,466.05,5226.0,455.8843,455.8843,454.2081,454.2081,5226.0
2024-01-11 12:40:00,465.9,465.9,465.55,465.78,1903.0,454.0619,454.0619,453.7208,453.9449,1903.0
2024-01-11 12:50:00,465.53,465.64,465.33,465.49,5854.0,453.7013,453.8085,453.5063,453.6623,5854.0
2024-01-11 13:00:00,465.49,466.49,465.49,466.33,6330.0,453.6623,454.6369,453.6623,454.4809,6330.0
2024-01-11 13:10:00,466.44,467.41,466.34,467.2,4602.0,454.5881,455.5335,454.4907,455.3288,4602.0
2024-01-11 13:20:00,467.01,467.05,466.25,467.05,6169.0,455.1437,455.1826,454.403,455.1826,6169.0
2024-01-11 13:30:00,467.21,467.21,466.71,467.08,2270.0,455.3386,455.3386,454.8513,455.2119,2270.0
2024-01-11 13:40:00,467.09,467.29,467.09,467.12,2774.0,455.2216,455.4165,455.2216,455.2509,2774.0
2024-01-11 13:50:00,467.29,467.63,467.28,467.5,1200.0,455.4165,455.7479,455.4068,455.6212,1200.0
2024-01-11 14:00:00,467.59,467.74,467.13,467.16,2812.0,455.7089,455.8551,455.2606,455.2898,2812.0
2024-01-11 14:10:00,467.2,467.37,466.5,466.5,2719.0,455.3288,455.4945,454.6466,454.6466,2719.0
2024-01-11 14:20:00,466.72,466.81,466.53,466.72,2250.0,454.861,454.9487,454.6759,454.861,2250.0
2024-01-11 14:30:00,466.64,467.42,466.61,467.41,3000.0,454.7831,455.5432,454.7538,455.5335,3000.0
2024-01-11 14:40:00,467.25,467.37,466.9,467.25,7316.0,455.3776,455.4945,455.0365,455.3776,7316.0
2024-01-11 14:50:00,467.24,468.14,467.24,468.01,6912.0,455.3678,456.2449,455.3678,456.1182,6912.0
2024-01-11 15:00:00,468.2,468.51,467.88,468.33,4197.0,456.3034,456.6055,455.9916,456.4301,4197.0
2024-01-11 15:10:00,468.41,468.41,467.69,467.85,5037.0,456.5081,456.5081,455.8064,455.9623,5037.0
2024-01-11 15:20:00,467.83,468.42,467.74,468.07,4102.0,455.9428,456.5178,455.8551,456.1767,4102.0
2024-01-11 15:30:00,468.06,468.26,467.35,467.59,14380.0,456.167,456.3619,455.475,455.7089,14380.0
2024-01-11 15:40:00,467.5,467.65,467.07,467.5,7674.0,455.6212,455.7674,455.2021,455.6212,7674.0
2024-01-11 15:50:00,467.47,467.8,466.87,467.34,32001.0,455.592,455.9136,455.0072,455.4653,32001.0
2024-01-12 09:30:00,468.77,474.97,468.77,474.91,32288.0,456.8589,462.9014,456.8589,462.8429,32288.0
2024-01-12 09:40:00,474.35,475.0,472.5,473.26,5238.0,462.2972,462.9306,460.4942,461.2349,5238.0
2024-01-12 09:50:00,472.9,473.8,472.35,473.03,19713.0,460.884,461.7611,460.348,461.0107,19713.0
2024-01-12 10:00:00,473.74,475.25,473.73,474.85,7339.0,461.7027,463.1743,461.6929,462.7845,7339.0
2024-01-12 10:10:00,474.87,475.8,474.81,475.38,8128.0,462.8039,463.7103,462.7455,463.301,8128.0
2024-01-12 10:20:00,475.43,476.56,475.43,476.06,8990.0,463.3497,464.451,463.3497,463.9637,8990.0
2024-01-12 10:30:00,476.29,476.48,475.36,475.5,8560.0,464.1879,464.373,463.2815,463.4179,8560.0
2024-01-12 10:40:00,475.43,476.14,474.87,476.14,5336.0,463.3497,464.0417,462.8039,464.0417,5336.0
2024-01-12 10:50:00,476.26,477.38,475.99,477.03,9852.0,464.1586,465.2502,463.8955,464.9091,9852.0
2024-01-12 11:00:00,477.0,477.57,476.77,477.56,11652.0,464.8798,465.4353,464.6557,465.4256,11652.0
2024-01-12 11:10:00,477.79,477.96,476.67,476.89,7554.0,465.6497,465.8154,464.5582,464.7726,7554.0
2024-01-12 11:20:00,476.74,476.89,476.03,476.16,5107.0,464.6264,464.7726,463.9345,464.0612,5107.0
2024-01-12 11:30:00,476.28,477.75,476.28,477.05,10340.0,464.1781,465.6108,464.1781,464.9286,10340.0
2024-01-12 11:40:00,476.87,477.37,476.12,477.01,6648.0,464.7531,465.2404,464.0222,464.8896,6648.0
2024-01-12 11:50:00,477.0,478.27,476.81,477.93,4382.0,464.8798,466.1176,464.6946,465.7862,4382.0
2024-01-12 12:00:00,478.17,478.26,477.49,478.14,3138.0,466.0201,466.1078,465.3574,465.9909,3138.0
2024-01-12 12:10:00,478.36,478.78,478.27,478.64,3735.0,466.2053,466.6146,466.1176,466.4782,3735.0
2024-01-12 12:20:00,478.71,478.94,478.34,478.34,4733.0,466.5464,466.7705,466.1858,466.1858,4733.0
2024-01-12 12:30:00,478.46,478.97,478.33,478.95,10844.0,466.3027,466.7998,466.176,466.7803,10844.0
2024-01-12 12:40:00,478.9,479.39,478.46,479.17,13943.0,466.7315,467.2091,466.3027,466.9947,13943.0
2024-01-12 12:50:00,479.17,479.79,479.05,479.79,5090.0,466.9947,467.5989,466.8777,467.5989,5090.0
2024-01-12 13:00:00,479.57,479.88,479.4,479.88,9098.0,467.3845,467.6866,467.2188,467.6866,9098.0
2024-01-12 13:10:00,479.85,480.11,479.84,480.0,4798.0,467.6574,467.9108,467.6477,467.8036,4798.0
2024-01-12 13:20:00,479.95,480.0,479.31,479.36,2748.0,467.7549,467.8036,467.1311,467.1799,2748.0
2024-01-12 13:30:00,479.49,479.57,478.84,478.84,1150.0,467.3066,467.3845,466.6731,466.6731,1150.0
2024-01-12 13:40:00,478.87,479.12,478.78,478.78,1160.0,466.7023,466.946,466.6146,466.6146,1160.0
2024-01-12 13:50:00,478.85,479.47,478.84,479.45,3158.0,466.6828,467.2871,466.6731,467.2676,3158.0
2024-01-12 14:00:00,479.46,479.82,479.45,479.81,5037.0,467.2773,467.6282,467.2676,467.6184,5037.0
2024-01-12 14:10:00,479.63,479.89,479.44,479.84,8360.0,467.443,467.6964,467.2578,467.6477,8360.0
2024-01-12 14:20:00,479.88,479.88,479.61,479.7,2266.0,467.6866,467.6866,467.4235,467.5112,2266.0
2024-01-12 14:30:00,479.69,479.81,479.2,479.58,8296.0,467.5015,467.6184,467.0239,467.3943,8296.0
2024-01-12 14:40:00,479.6,479.66,479.2,479.37,3140.0,467.4138,467.4722,467.0239,467.1896,3140.0
2024-01-12 14:50:00,479.37,479.62,479.29,479.56,3588.0,467.1896,467.4332,467.1116,467.3748,3588.0
2024-01-12 15:00:00,479.61,480.12,479.56,479.81,12870.0,467.4235,467.9205,467.3748,467.6184,12870.0
2024-01-12 15:10:00,479.81,480.43,479.79,480.2,9227.0,467.6184,468.2227,467.5989,467.9985,9227.0
2024-01-12 15:20:00,480.22,480.47,479.97,480.32,5997.0,468.018,468.2617,467.7744,468.1155,5997.0
2024-01-12 15:30:00,480.36,480.46,480.13,480.2,5442.0,468.1544,468.2519,467.9303,467.9985,5442.0
2024-01-12 15:40:00,480.22,480.9,479.95,480.85,14694.0,468.018,468.6807,467.7549,468.632,14694.0
2024-01-12 15:50:00,480.86,481.46,480.72,481.08,35730.0,468.6417,469.2265,468.5053,468.8562,35730.0
2024-01-16 09:30:00,481.5,482.17,480.01,480.72,16156.0,469.2655,469.9185,467.8133,468.5053,16156.0
2024-01-16 09:40:00,480.24,481.59,480.22,481.5,12301.0,468.0375,469.3532,468.018,469.2655,12301.0
2024-01-16 09:50:00,481.57,481.95,481.0,481.95,12052.0,469.3337,469.704,468.7782,469.704,12052.0
2024-01-16 10:00:00,481.95,482.03,480.09,480.09,10337.0,469.704,469.782,467.8913,467.8913,10337.0
2024-01-16 10:10:00,480.0,480.31,477.39,477.4,10647.0,467.8036,468.1057,465.2599,465.2697,10647.0
2024-01-16 10:20:00,477.7,478.26,477.57,478.26,5369.0,465.562,466.1078,465.4353,466.1078,5369.0
2024-01-16 10:30:00,478.47,478.58,478.04,478.54,6778.0,466.3125,466.4197,465.8934,466.3807,6778.0
2024-01-16 10:40:00,478.54,478.54,477.13,477.14,8867.0,466.3807,466.3807,465.0065,465.0163,8867.0
2024-01-16 10:50:00,477.03,477.85,476.59,477.85,5671.0,464.9091,465.7082,464.4802,465.7082,5671.0
2024-01-16 11:00:00,477.95,478.59,477.68,478.25,8524.0,465.8057,466.4294,465.5425,466.0981,8524.0
2024-01-16 11:10:00,478.25,478.66,477.52,478.13,18352.0,466.0981,466.4976,465.3866,465.9811,18352.0
2024-01-16 11:20:00,478.13,478.3,477.68,477.68,7612.0,465.9811,466.1468,465.5425,465.5425,7612.0
2024-01-16 11:30:00,477.5,478.15,477.5,478.12,4479.0,465.3671,466.0006,465.3671,465.9714,4479.0
2024-01-16 11:40:00,478.27,478.48,478.25,478.48,1500.0,466.1176,466.3222,466.0981,466.3222,1500.0
2024-01-16 11:50:00,478.38,478.38,477.94,478.17,5198.0,466.2248,466.2248,465.7959,466.0201,5198.0
2024-01-16 12:00:00,478.1,478.46,477.85,478.38,4836.0,465.9519,466.3027,465.7082,466.2248,4836.0
2024-01-16 12:10:00,478.69,479.1,478.29,478.6,5882.0,466.5269,466.9265,466.137,466.4392,5882.0
2024-01-16 12:20:00,478.5,478.71,478.31,478.49,2784.0,466.3417,466.5464,466.1565,466.332,2784.0
2024-01-16 12:30:00,478.49,478.71,478.0,478.7,4515.0,466.332,466.5464,465.8544,466.5366,4515.0
2024-01-16 12:40:00,478.57,479.11,478.53,479.11,5444.0,466.4099,466.9362,466.3709,466.9362,5444.0
2024-01-16 12:50:00,479.17,479.47,478.94,479.0,3811.0,466.9947,467.2871,466.7705,466.829,3811.0
2024-01-16 13:00:00,479.15,479.15,478.91,479.05,1200.0,466.9752,466.9752,466.7413,466.8777,1200.0
2024-01-16 13:10:00,479.12,479.34,479.02,479.06,2589.0,466.946,467.1604,466.8485,466.8875,2589.0
2024-01-16 13:20:00,479.05,479.31,478.86,479.31,1912.0,466.8777,467.1311,466.6926,467.1311,1912.0
2024-01-16 13:30:00,479.36,479.49,479.17,479.34,2900.0,467.1799,467.3066,466.9947,467.1604,2900.0
2024-01-16 13:40:00,479.27,479.35,479.03,479.27,3539.0,467.0921,467.1701,466.8582,467.0921,3539.0
2024-01-16 13:50:00,479.22,479.23,478.76,478.97,4289.0,467.0434,467.0532,466.5951,466.7998,4289.0
2024-01-16 14:00:00,478.96,479.0,477.66,477.79,27132.0,466.79,466.829,465.5231,465.6497,27132.0
2024-01-16 14:10:00,477.82,477.85,477.0,477.03,13524.0,465.679,465.7082,464.8798,464.9091,13524.0
2024-01-16 14:20:00,477.0,478.23,477.0,478.15,4608.0,464.8798,466.0786,464.8798,466.0006,4608.0
2024-01-16 14:30:00,478.23,478.48,477.93,478.29,7289.0,466.0786,466.3222,465.7862,466.137,7289.0
2024-01-16 14:40:00,478.28,478.48,477.98,477.98,10181.0,466.1273,466.3222,465.8349,465.8349,10181.0
2024-01-16 14:50:00,478.13,478.37,477.97,478.08,17155.0,465.9811,466.215,465.8252,465.9324,17155.0
2024-01-16 15:00:00,478.08,478.14,477.71,477.71,9322.0,465.9324,465.9909,465.5718,465.5718,9322.0
2024-01-16 15:10:00,477.67,477.67,476.73,476.74,17703.0,465.5328,465.5328,464.6167,464.6264,17703.0
2024-01-16 15:20:00,476.53,476.99,476.53,476.67,3228.0,464.4218,464.8701,464.4218,464.5582,3228.0
2024-01-16 15:30:00,476.69,476.79,476.03,476.3,6127.0,464.5777,464.6752,463.9345,464.1976,6127.0
2024-01-16 15:40:00,476.28,476.76,476.22,476.32,5273.0,464.1781,464.6459,464.1196,464.2171,5273.0
2024-01-16 15:50:00,476.5,477.93,476.46,477.9,21339.0,464.3925,465.7862,464.3535,465.757,21339.0
2024-01-17 09:30:00,477.34,481.04,476.36,480.93,11352.0,465.2112,468.8172,464.2561,468.71,11352.0
2024-01-17 09:40:00,480.18,481.35,479.92,480.18,20633.0,467.979,469.1193,467.7256,467.979,20633.0
2024-01-17 09:50:00,480.16,482.28,479.9,481.81,17475.0,467.9595,470.0257,467.7061,469.5676,17475.0
2024-01-17 10:00:00,482.25,482.9,480.7,480.83,9680.0,469.9964,470.6299,468.4858,468.6125,9680.0
2024-01-17 10:10:00,481.24,481.24,480.06,480.62,6768.0,469.0121,469.0121,467.8621,468.4078,6768.0
2024-01-17 10:20:00,480.5,480.83,479.81,480.29,11627.0,468.2909,468.6125,467.6184,468.0862,11627.0
2024-01-17 10:30:00,480.29,481.45,480.02,481.45,9401.0,468.0862,469.2168,467.8231,469.2168,9401.0
2024-01-17 10:40:00,481.48,482.18,481.29,481.45,10536.0,469.246,469.9282,469.0608,469.2168,10536.0
2024-01-17 10:50:00,481.34,481.65,480.74,481.17,10033.0,469.1095,469.4117,468.5248,468.9439,10033.0
2024-01-17 11:00:00,481.06,481.06,479.41,479.6,8832.0,468.8367,468.8367,467.2286,467.4138,8832.0
2024-01-17 11:10:00,479.65,480.06,479.63,479.63,3945.0,467.4625,467.8621,467.443,467.443,3945.0
2024-01-17 11:20:00,479.52,479.59,479.19,479.27,1885.0,467.3358,467.404,467.0142,467.0921,1885.0
2024-01-17 11:30:00,479.16,480.08,478.95,480.04,6313.0,466.9849,467.8816,466.7803,467.8426,6313.0
2024-01-17 11:40:00,479.86,479.86,479.43,479.51,3410.0,467.6672,467.6672,467.2481,467.326,3410.0
2024-01-17 11:50:00,479.4,479.52,478.71,478.71,3350.0,467.2188,467.3358,466.5464,466.5464,3350.0
2024-01-17 12:00:00,478.72,478.98,478.64,478.78,3011.0,466.5561,466.8095,466.4782,466.6146,3011.0
2024-01-17 12:10:00,478.78,478.93,478.73,478.8,2829.0,466.6146,466.7608,466.5659,466.6341,2829.0
2024-01-17 12:20:00,478.65,478.85,478.59,478.79,2350.0,466.4879,466.6828,466.4294,466.6243,2350.0
2024-01-17 12:30:00,478.85,478.85,478.43,478.5,2235.0,466.6828,466.6828,466.2735,466.3417,2235.0
2024-01-17 12:40:00,478.36,478.36,478.03,478.12,707.0,466.2053,466.2053,465.8836,465.9714,707.0
2024-01-17 12:50:00,478.01,478.08,477.79,477.9,3706.0,465.8642,465.9324,465.6497,465.757,3706.0
2024-01-17 13:00:00,477.7,478.02,477.6,478.02,1865.0,465.562,465.8739,465.4646,465.8739,1865.0
2024-01-17 13:10:00,478.04,478.1,477.92,478.01,1005.0,465.8934,465.9519,465.7764,465.8642,1005.0
2024-01-17 13:20:00,477.91,477.91,476.89,476.95,2171.0,465.7667,465.7667,464.7726,464.8311,2171.0
2024-01-17 13:30:00,476.74,477.07,476.35,476.36,1447.0,464.6264,464.948,464.2463,464.2561,1447.0
2024-01-17 13:40:00,476.3,476.5,476.06,476.18,4923.0,464.1976,464.3925,463.9637,464.0807,4923.0
2024-01-17 13:50:00,476.18,476.42,476.0,476.15,2415.0,464.0807,464.3146,463.9052,464.0514,2415.0
2024-01-17 14:00:00,476.11,476.45,475.82,475.83,2712.0,464.0124,464.3438,463.7298,463.7396,2712.0
2024-01-17 14:10:00,475.84,476.02,475.42,475.46,2925.0,463.7493,463.9247,463.34,463.379,2925.0
2024-01-17 14:20:00,475.37,475.86,475.22,475.74,2250.0,463.2912,463.7688,463.145,463.6518,2250.0
2024-01-17 14:30:00,475.54,476.38,475.32,476.07,7763.0,463.4569,464.2756,463.2425,463.9735,7763.0
2024-01-17 14:40:00,476.33,476.43,476.16,476.22,3360.0,464.2268,464.3243,464.0612,464.1196,3360.0
2024-01-17 14:50:00,476.35,476.36,475.61,475.76,4211.0,464.2463,464.2561,463.5251,463.6713,4211.0
2024-01-17 15:00:00,475.74,475.8,475.07,475.07,2714.0,463.6518,463.7103,462.9989,462.9989,2714.0
2024-01-17 15:10:00,475.07,475.07,474.67,474.77,3798.0,462.9989,462.9989,462.609,462.7065,3798.0
2024-01-17 15:20:00,474.89,474.89,473.85,473.92,1980.0,462.8234,462.8234,461.8099,461.8781,1980.0
2024-01-17 15:30:00,473.98,474.83,473.89,474.69,7606.0,461.9366,462.765,461.8488,462.6285,7606.0
2024-01-17 15:40:00,474.7,474.85,474.13,474.13,8760.0,462.6383,462.7845,462.0827,462.0827,8760.0
2024-01-17 15:50:00,474.14,474.72,473.58,473.87,71170.0,462.0925,462.6578,461.5467,461.8294,71170.0
2024-01-18 09:30:00,475.14,475.14,470.08,470.39,15813.0,463.0671,463.0671,458.1357,458.4378,15813.0
2024-01-18 09:40:00,470.23,472.79,468.52,472.72,6420.0,458.2818,460.7768,456.6153,460.7086,6420.0
2024-01-18 09:50:00,472.98,473.76,471.22,472.01,21748.0,460.962,461.7221,459.2467,460.0166,21748.0
2024-01-18 10:00:00,472.31,472.71,471.56,471.56,6009.0,460.309,460.6988,459.578,459.578,6009.0
2024-01-18 10:10:00,471.75,472.4,471.04,471.81,8187.0,459.7632,460.3967,459.0713,459.8217,8187.0
2024-01-18 10:20:00,471.58,473.49,471.42,472.71,7789.0,459.5975,461.459,459.4416,460.6988,7789.0
2024-01-18 10:30:00,472.91,473.37,472.43,472.99,5845.0,460.8937,461.3421,460.4259,460.9717,5845.0
2024-01-18 10:40:00,472.84,472.85,472.2,472.34,5613.0,460.8255,460.8353,460.2018,460.3382,5613.0
2024-01-18 10:50:00,472.34,472.52,471.85,472.05,6377.0,460.3382,460.5137,459.8607,460.0556,6377.0
2024-01-18 11:00:00,472.05,472.37,471.76,472.33,3899.0,460.0556,460.3675,459.773,460.3285,3899.0
2024-01-18 11:10:00,472.21,472.36,472.03,472.1,2400.0,460.2115,460.3577,460.0361,460.1043,2400.0
2024-01-18 11:20:00,472.1,473.11,472.09,472.7,2989.0,460.1043,461.0887,460.0946,460.6891,2989.0
2024-01-18 11:30:00,472.55,473.58,472.15,473.58,3187.0,460.5429,461.5467,460.1531,461.5467,3187.0
2024-01-18 11:40:00,473.64,473.64,472.66,472.85,2831.0,461.6052,461.6052,460.6501,460.8353,2831.0
2024-01-18 11:50:00,472.91,473.19,472.65,472.87,2689.0,460.8937,461.1666,460.6404,460.8548,2689.0
2024-01-18 12:00:00,472.75,473.48,472.38,473.48,4212.0,460.7378,461.4493,460.3772,461.4493,4212.0
2024-01-18 12:10:00,473.51,474.02,473.06,473.2,2601.0,461.4785,461.9755,461.0399,461.1764,2601.0
2024-01-18 12:20:00,473.01,473.25,472.7,473.04,4099.0,460.9912,461.2251,460.6891,461.0204,4099.0
2024-01-18 12:30:00,473.03,473.43,472.71,473.18,7076.0,461.0107,461.4005,460.6988,461.1569,7076.0
2024-01-18 12:40:00,473.03,473.12,472.75,472.86,2657.0,461.0107,461.0984,460.7378,460.845,2657.0
2024-01-18 12:50:00,472.65,472.91,472.52,472.69,5025.0,460.6404,460.8937,460.5137,460.6793,5025.0
2024-01-18 13:00:00,472.7,472.7,472.37,472.67,1859.0,460.6891,460.6891,460.3675,460.6598,1859.0
2024-01-18 13:10:00,472.5,473.25,472.5,473.07,7222.0,460.4942,461.2251,460.4942,461.0497,7222.0
2024-01-18 13:20:00,473.03,473.5,472.39,473.02,9403.0,461.0107,461.4688,460.387,461.0009,9403.0
2024-01-18 13:30:00,473.1,473.45,472.92,473.37,2034.0,461.0789,461.42,460.9035,461.3421,2034.0
2024-01-18 13:40:00,473.57,473.73,473.22,473.66,3637.0,461.537,461.6929,461.1959,461.6247,3637.0
2024-01-18 13:50:00,473.66,474.28,473.66,474.07,4624.0,461.6247,462.2289,461.6247,462.0243,4624.0
2024-01-18 14:00:00,473.88,474.42,473.88,474.33,1639.0,461.8391,462.3654,461.8391,462.2777,1639.0
2024-01-18 14:10:00,474.32,474.82,474.13,474.72,4861.0,462.2679,462.7552,462.0827,462.6578,4861.0
2024-01-18 14:20:00,474.99,475.59,474.99,475.54,1495.0,462.9209,463.5056,462.9209,463.4569,1495.0
2024-01-18 14:30:00,475.55,475.88,475.36,475.84,4660.0,463.4667,463.7883,463.2815,463.7493,4660.0
2024-01-18 14:40:00,475.81,475.9,475.08,475.08,3525.0,463.7201,463.8078,463.0086,463.0086,3525.0
2024-01-18 14:50:00,475.02,475.63,475.01,475.63,17111.0,462.9501,463.5446,462.9404,463.5446,17111.0
2024-01-18 15:00:00,475.39,476.22,475.11,475.25,8797.0,463.3107,464.1196,463.0378,463.1743,8797.0
2024-01-18 15:10:00,475.42,475.42,474.94,475.01,7217.0,463.34,463.34,462.8722,462.9404,7217.0
2024-01-18 15:20:00,474.94,475.78,474.88,475.78,6396.0,462.8722,463.6908,462.8137,463.6908,6396.0
2024-01-18 15:30:00,475.87,475.88,474.77,474.85,9525.0,463.7785,463.7883,462.7065,462.7845,9525.0
2024-01-18 15:40:00,474.75,474.91,474.36,474.74,23094.0,462.687,462.8429,462.3069,462.6772,23094.0
2024-01-18 15:50:00,474.7,475.19,474.37,474.66,89613.0,462.6383,463.1158,462.3166,462.5993,89613.0
2024-01-19 09:30:00,475.37,475.37,470.86,470.86,44524.0,463.2912,463.2912,458.8958,458.8958,44524.0
2024-01-19 09:40:00,471.25,472.08,470.64,471.87,7735.0,459.2759,460.0848,458.6814,459.8802,7735.0
2024-01-19 09:50:00,471.94,472.86,471.94,472.62,6049.0,459.9484,460.845,459.9484,460.6111,6049.0
2024-01-19 10:00:00,472.96,473.56,471.87,472.24,7992.0,460.9425,461.5272,459.8802,460.2408,7992.0
2024-01-19 10:10:00,472.24,472.24,471.02,471.49,7634.0,460.2408,460.2408,459.0518,459.5098,7634.0
2024-01-19 10:20:00,471.56,472.16,471.42,472.16,4679.0,459.578,460.1628,459.4416,460.1628,4679.0
2024-01-19 10:30:00,472.31,472.62,471.19,471.63,3316.0,460.309,460.6111,459.2174,459.6463,3316.0
2024-01-19 10:40:00,471.52,472.87,471.52,472.53,5207.0,459.5391,460.8548,459.5391,460.5234,5207.0
2024-01-19 10:50:00,472.71,473.21,471.54,471.87,15350.0,460.6988,461.1861,459.5586,459.8802,15350.0
2024-01-19 11:00:00,471.99,472.22,471.82,471.92,11730.0,459.9971,460.2213,459.8314,459.9289,11730.0
2024-01-19 11:10:00,471.92,472.24,471.83,472.03,9581.0,459.9289,460.2408,459.8412,460.0361,9581.0
2024-01-19 11:20:00,472.31,472.36,471.74,471.74,8021.0,460.309,460.3577,459.7535,459.7535,8021.0
2024-01-19 11:30:00,471.74,472.06,471.63,472.0,4606.0,459.7535,460.0653,459.6463,460.0069,4606.0
2024-01-19 11:40:00,471.83,471.94,471.54,471.54,4390.0,459.8412,459.9484,459.5586,459.5586,4390.0
2024-01-19 11:50:00,471.52,471.52,471.08,471.33,1200.0,459.5391,459.5391,459.1102,459.3539,1200.0
2024-01-19 12:00:00,471.24,471.93,471.21,471.61,3091.0,459.2662,459.9386,459.2369,459.6268,3091.0
2024-01-19 12:10:00,471.54,471.56,471.28,471.34,2438.0,459.5586,459.578,459.3052,459.3636,2438.0
2024-01-19 12:20:00,471.35,471.79,471.34,471.56,3798.0,459.3734,459.8022,459.3636,459.578,3798.0
2024-01-19 12:30:00,471.56,472.19,471.55,471.75,3481.0,459.578,460.192,459.5683,459.7632,3481.0
2024-01-19 12:40:00,471.67,472.73,471.56,472.73,5210.0,459.6853,460.7183,459.578,460.7183,5210.0
2024-01-19 12:50:00,472.85,473.56,472.72,473.36,3656.0,460.8353,461.5272,460.7086,461.3323,3656.0
2024-01-19 13:00:00,473.42,473.44,473.0,473.09,5161.0,461.3908,461.4103,460.9815,461.0692,5161.0
2024-01-19 13:10:00,473.13,473.43,473.12,473.35,4563.0,461.1082,461.4005,461.0984,461.3226,4563.0
2024-01-19 13:20:00,473.38,473.42,473.0,473.02,3484.0,461.3518,461.3908,460.9815,461.0009,3484.0
2024-01-19 13:30:00,473.03,473.13,472.88,472.96,6343.0,461.0107,461.1082,460.8645,460.9425,6343.0
2024-01-19 13:40:00,472.97,473.04,472.35,472.36,6262.0,460.9522,461.0204,460.348,460.3577,6262.0
2024-01-19 13:50:00,472.17,472.17,471.45,471.75,7146.0,460.1725,460.1725,459.4708,459.7632,7146.0
2024-01-19 14:00:00,471.75,472.25,471.59,472.19,7856.0,459.7632,460.2505,459.6073,460.192,7856.0
2024-01-19 14:10:00,472.07,472.3,471.75,471.75,5069.0,460.0751,460.2992,459.7632,459.7632,5069.0
2024-01-19 14:20:00,471.69,471.71,471.22,471.31,6722.0,459.7047,459.7242,459.2467,459.3344,6722.0
2024-01-19 14:30:00,471.31,471.36,470.59,470.65,7285.0,459.3344,459.3831,458.6327,458.6912,7285.0
2024-01-19 14:40:00,470.72,470.76,470.28,470.67,16771.0,458.7594,458.7984,458.3306,458.7107,16771.0
2024-01-19 14:50:00,470.7,470.84,470.44,470.76,13647.0,458.7399,458.8763,458.4865,458.7984,13647.0
2024-01-19 15:00:00,470.64,470.84,470.21,470.29,6417.0,458.6814,458.8763,458.2623,458.3403,6417.0
2024-01-19 15:10:00,470.26,470.39,469.82,469.94,6254.0,458.3111,458.4378,457.8823,457.9992,6254.0
2024-01-19 15:20:00,469.88,470.15,469.73,470.15,10832.0,457.9407,458.2039,457.7945,458.2039,10832.0
2024-01-19 15:30:00,470.28,470.62,470.08,470.33,12004.0,458.3306,458.6619,458.1357,458.3793,12004.0
2024-01-19 15:40:00,470.36,470.55,469.35,469.73,21229.0,458.4085,458.5937,457.4242,457.7945,21229.0
2024-01-19 15:50:00,469.86,470.62,469.59,470.49,75290.0,457.9212,458.6619,457.6581,458.5352,75290.0
2024-01-22 09:30:00,469.42,470.0,466.59,470.0,19948.0,457.4924,458.0577,454.7343,458.0577,19948.0
2024-01-22 09:40:00,469.78,470.77,468.82,468.99,2992.0,457.8433,458.8081,456.9077,457.0733,2992.0
2024-01-22 09:50:00,469.26,469.26,467.76,468.6,8439.0,457.3365,457.3365,455.8746,456.6933,8439.0
2024-01-22 10:00:00,467.58,470.57,467.58,470.56,13923.0,455.6992,458.6132,455.6992,458.6035,13923.0
2024-01-22 10:10:00,470.19,470.45,467.67,468.23,11736.0,458.2429,458.4963,455.7869,456.3327,11736.0
2024-01-22 10:20:00,468.17,469.23,467.76,469.09,8783.0,456.2742,457.3073,455.8746,457.1708,8783.0
2024-01-22 10:30:00,469.21,470.28,469.07,469.61,5015.0,457.2878,458.3306,457.1513,457.6776,5015.0
2024-01-22 10:40:00,469.62,470.48,469.62,469.83,10140.0,457.6873,458.5255,457.6873,457.892,10140.0
2024-01-22 10:50:00,469.95,470.22,469.46,469.69,7756.0,458.009,458.2721,457.5314,457.7556,7756.0
2024-01-22 11:00:00,469.69,469.69,468.87,469.37,10031.0,457.7556,457.7556,456.9564,457.4437,10031.0
2024-01-22 11:10:00,469.5,469.7,468.79,469.1,8954.0,457.5704,457.7653,456.8784,457.1806,8954.0
2024-01-22 11:20:00,469.0,469.12,468.73,468.87,4508.0,457.0831,457.2,456.82,456.9564,4508.0
2024-01-22 11:30:00,469.08,469.33,468.93,469.06,6929.0,457.1611,457.4047,457.0149,457.1416,6929.0
2024-01-22 11:40:00,469.06,469.36,468.88,469.14,10146.0,457.1416,457.4339,456.9661,457.2195,10146.0
2024-01-22 11:50:00,469.04,469.17,468.6,468.62,7285.0,457.1221,457.2488,456.6933,456.7128,7285.0
2024-01-22 12:00:00,468.57,468.73,468.46,468.73,3783.0,456.664,456.82,456.5568,456.82,3783.0
2024-01-22 12:10:00,468.73,468.77,468.44,468.66,6308.0,456.82,456.8589,456.5373,456.7517,6308.0
2024-01-22 12:20:00,468.53,468.6,468.25,468.35,3567.0,456.625,456.6933,456.3522,456.4496,3567.0
2024-01-22 12:30:00,468.25,468.3,467.89,468.04,4726.0,456.3522,456.4009,456.0013,456.1475,4726.0
2024-01-22 12:40:00,468.15,468.35,468.15,468.15,4434.0,456.2547,456.4496,456.2547,456.2547,4434.0
2024-01-22 12:50:00,468.09,468.1,467.76,467.89,4275.0,456.1962,456.206,455.8746,456.0013,4275.0
2024-01-22 13:00:00,467.74,467.81,467.01,467.01,6272.0,455.8551,455.9233,455.1437,455.1437,6272.0
2024-01-22 13:10:00,467.13,467.16,466.93,466.95,5254.0,455.2606,455.2898,455.0657,455.0852,5254.0
2024-01-22 13:20:00,467.01,467.06,466.48,466.52,5300.0,455.1437,455.1924,454.6271,454.6661,5300.0
2024-01-22 13:30:00,466.54,466.73,466.45,466.58,5872.0,454.6856,454.8708,454.5979,454.7246,5872.0
2024-01-22 13:40:00,466.65,466.76,466.43,466.72,7258.0,454.7928,454.9,454.5784,454.861,7258.0
2024-01-22 13:50:00,466.73,466.78,466.35,466.35,4193.0,454.8708,454.9195,454.5004,454.5004,4193.0
2024-01-22 14:00:00,466.47,466.79,466.33,466.79,5281.0,454.6174,454.9292,454.4809,454.9292,5281.0
2024-01-22 14:10:00,466.77,467.37,466.77,467.36,6858.0,454.9098,455.4945,454.9098,455.4848,6858.0
2024-01-22 14:20:00,467.19,467.56,467.18,467.54,5310.0,455.3191,455.6797,455.3093,455.6602,5310.0
2024-01-22 14:30:00,467.38,467.46,467.14,467.14,5669.0,455.5043,455.5822,455.2704,455.2704,5669.0
2024-01-22 14:40:00,467.23,467.28,466.59,466.66,8993.0,455.3581,455.4068,454.7343,454.8026,8993.0
2024-01-22 14:50:00,466.68,467.14,466.68,467.07,5932.0,454.822,455.2704,454.822,455.2021,5932.0
2024-01-22 15:00:00,467.07,467.38,466.92,467.02,9278.0,455.2021,455.5043,455.0559,455.1534,9278.0
2024-01-22 15:10:00,467.02,467.29,466.75,467.29,11475.0,455.1534,455.4165,454.8903,455.4165,11475.0
2024-01-22 15:20:00,467.48,467.48,467.04,467.41,9910.0,455.6017,455.6017,455.1729,455.5335,9910.0
2024-01-22 15:30:00,467.38,467.7,466.92,466.92,11113.0,455.5043,455.8161,455.0559,455.0559,11113.0
2024-01-22 15:40:00,466.91,467.16,466.5,466.9,23076.0,455.0462,455.2898,454.6466,455.0365,23076.0
2024-01-22 15:50:00,466.82,467.1,466.29,466.63,43161.0,454.9585,455.2314,454.442,454.7733,43161.0
2024-01-23 09:30:00,466.54,470.57,464.92,465.7,67939.0,454.6856,458.6132,453.1068,453.8669,67939.0
2024-01-23 09:40:00,466.01,467.89,465.0,467.52,47125.0,454.1691,456.0013,453.1847,455.6407,47125.0
2024-01-23 09:50:00,467.59,468.62,467.52,468.45,14552.0,455.7089,456.7128,455.6407,456.5471,14552.0
2024-01-23 10:00:00,467.91,468.45,467.4,467.89,6715.0,456.0208,456.5471,455.5237,456.0013,6715.0
2024-01-23 10:10:00,468.33,469.78,468.08,469.45,15347.0,456.4301,457.8433,456.1865,457.5217,15347.0
2024-01-23 10:20:00,469.79,470.89,469.79,470.53,10305.0,457.853,458.9251,457.853,458.5742,10305.0
2024-01-23 10:30:00,470.7,470.85,469.46,469.5,8919.0,458.7399,458.8861,457.5314,457.5704,8919.0
2024-01-23 10:40:00,469.65,470.05,469.3,469.51,17796.0,457.7166,458.1064,457.3755,457.5801,17796.0
2024-01-23 10:50:00,469.75,469.88,469.1,469.7,8105.0,457.814,457.9407,457.1806,457.7653,8105.0
2024-01-23 11:00:00,469.6,469.86,468.48,468.48,15413.0,457.6678,457.9212,456.5763,456.5763,15413.0
2024-01-23 11:10:00,468.81,468.81,464.82,467.52,35911.0,456.8979,456.8979,453.0093,455.6407,35911.0
2024-01-23 11:20:00,467.52,468.44,466.83,467.99,8869.0,455.6407,456.5373,454.9682,456.0988,8869.0
2024-01-23 11:30:00,468.0,468.55,467.55,468.09,7619.0,456.1085,456.6445,455.6699,456.1962,7619.0
2024-01-23 11:40:00,468.31,468.68,467.58,468.03,4009.0,456.4106,456.7712,455.6992,456.1377,4009.0
2024-01-23 11:50:00,468.14,468.52,467.55,467.92,8062.0,456.2449,456.6153,455.6699,456.0305,8062.0
2024-01-23 12:00:00,467.92,468.67,467.91,468.01,4496.0,456.0305,456.7615,456.0208,456.1182,4496.0
2024-01-23 12:10:00,468.02,468.29,467.79,468.2,2324.0,456.128,456.3911,455.9038,456.3034,2324.0
2024-01-23 12:20:00,468.18,468.49,467.52,467.52,3358.0,456.2839,456.5861,455.6407,455.6407,3358.0
2024-01-23 12:30:00,467.73,468.03,467.19,467.19,5480.0,455.8454,456.1377,455.3191,455.3191,5480.0
2024-01-23 12:40:00,467.1,467.36,466.95,466.95,2425.0,455.2314,455.4848,455.0852,455.0852,2425.0
2024-01-23 12:50:00,467.04,467.32,466.62,466.94,8416.0,455.1729,455.4458,454.7636,455.0754,8416.0
2024-01-23 13:00:00,466.73,466.73,466.09,466.23,4269.0,454.8708,454.8708,454.247,454.3835,4269.0
2024-01-23 13:10:00,466.08,466.23,465.4,465.94,9520.0,454.2373,454.3835,453.5746,454.1008,9520.0
2024-01-23 13:20:00,465.81,466.11,465.57,465.98,4623.0,453.9742,454.2665,453.7402,454.1398,4623.0
2024-01-23 13:30:00,465.96,466.1,465.5,466.1,7375.0,454.1203,454.2568,453.672,454.2568,7375.0
2024-01-23 13:40:00,466.03,466.13,465.5,465.51,6458.0,454.1886,454.286,453.672,453.6818,6458.0
2024-01-23 13:50:00,465.63,466.0,465.63,465.79,3933.0,453.7987,454.1593,453.7987,453.9547,3933.0
2024-01-23 14:00:00,466.02,467.13,466.02,466.37,4960.0,454.1788,455.2606,454.1788,454.5199,4960.0
2024-01-23 14:10:00,466.38,467.07,466.22,466.42,18980.0,454.5297,455.2021,454.3737,454.5687,18980.0
2024-01-23 14:20:00,466.46,466.46,465.8,466.18,6135.0,454.6076,454.6076,453.9644,454.3347,6135.0
2024-01-23 14:30:00,466.24,466.72,466.2,466.38,7350.0,454.3932,454.861,454.3542,454.5297,7350.0
2024-01-23 14:40:00,466.48,466.83,466.36,466.7,10128.0,454.6271,454.9682,454.5102,454.8415,10128.0
2024-01-23 14:50:00,466.7,466.72,466.44,466.72,8176.0,454.8415,454.861,454.5881,454.861,8176.0
2024-01-23 15:00:00,466.66,466.79,466.15,466.38,6857.0,454.8026,454.9292,454.3055,454.5297,6857.0
2024-01-23 15:10:00,466.45,466.57,466.24,466.5,6090.0,454.5979,454.7148,454.3932,454.6466,6090.0
2024-01-23 15:20:00,466.5,466.76,466.38,466.45,11616.0,454.6466,454.9,454.5297,454.5979,11616.0
2024-01-23 15:30:00,466.48,466.8,466.15,466.27,19597.0,454.6271,454.939,454.3055,454.4225,19597.0
2024-01-23 15:40:00,466.25,466.49,465.62,466.34,12706.0,454.403,454.6369,453.789,454.4907,12706.0
2024-01-23 15:50:00,466.37,468.03,466.26,467.99,74575.0,454.5199,456.1377,454.4127,456.0988,74575.0
2024-01-24 09:30:00,466.62,472.99,465.61,472.14,23729.0,454.7636,460.9717,453.7792,460.1433,23729.0
2024-01-24 09:40:00,471.91,472.13,469.07,469.24,20022.0,459.9192,460.1336,457.1513,457.317,20022.0
2024-01-24 09:50:00,469.31,469.88,468.62,469.29,26169.0,457.3852,457.9407,456.7128,457.3657,26169.0
2024-01-24 10:00:00,469.16,469.16,467.73,467.78,12159.0,457.239,457.239,455.8454,455.8941,12159.0
2024-01-24 10:10:00,466.95,467.45,466.23,466.63,31992.0,455.0852,455.5725,454.3835,454.7733,31992.0
2024-01-24 10:20:00,466.67,468.86,466.66,467.88,23547.0,454.8123,456.9467,454.8026,455.9916,23547.0
2024-01-24 10:30:00,467.62,468.43,467.28,468.42,9834.0,455.7382,456.5276,455.4068,456.5178,9834.0
2024-01-24 10:40:00,468.39,470.1,468.38,469.33,9566.0,456.4886,458.1551,456.4788,457.4047,9566.0
2024-01-24 10:50:00,469.61,470.02,468.72,468.77,9162.0,457.6776,458.0772,456.8102,456.8589,9162.0
2024-01-24 11:00:00,468.79,469.6,468.66,469.03,10593.0,456.8784,457.6678,456.7517,457.1123,10593.0
2024-01-24 11:10:00,468.81,469.19,468.34,468.34,9373.0,456.8979,457.2683,456.4399,456.4399,9373.0
2024-01-24 11:20:00,468.33,468.6,467.89,468.6,7368.0,456.4301,456.6933,456.0013,456.6933,7368.0
2024-01-24 11:30:00,468.42,469.26,468.12,468.27,9086.0,456.5178,457.3365,456.2255,456.3716,9086.0
2024-01-24 11:40:00,468.18,468.36,467.92,468.08,12568.0,456.2839,456.4594,456.0305,456.1865,12568.0
2024-01-24 11:50:00,467.93,468.37,467.9,468.06,22276.0,456.0403,456.4691,456.011,456.167,22276.0
2024-01-24 12:00:00,467.9,468.36,467.7,467.84,8258.0,456.011,456.4594,455.8161,455.9526,8258.0
2024-01-24 12:10:00,467.77,467.77,467.24,467.44,7935.0,455.8843,455.8843,455.3678,455.5627,7935.0
2024-01-24 12:20:00,467.44,467.55,467.02,467.02,7361.0,455.5627,455.6699,455.1534,455.1534,7361.0
2024-01-24 12:30:00,467.14,467.24,466.95,466.95,6319.0,455.2704,455.3678,455.0852,455.0852,6319.0
2024-01-24 12:40:00,466.96,467.39,466.91,467.39,15192.0,455.0949,455.514,455.0462,455.514,15192.0
2024-01-24 12:50:00,467.4,467.45,467.05,467.4,4896.0,455.5237,455.5725,455.1826,455.5237,4896.0
2024-01-24 13:00:00,467.41,468.11,467.18,467.63,12293.0,455.5335,456.2157,455.3093,455.7479,12293.0
2024-01-24 13:10:00,467.77,467.79,467.56,467.74,6807.0,455.8843,455.9038,455.6797,455.8551,6807.0
2024-01-24 13:20:00,467.73,467.73,467.27,467.35,6547.0,455.8454,455.8454,455.3971,455.475,6547.0
2024-01-24 13:30:00,467.21,467.35,466.78,467.13,12506.0,455.3386,455.475,454.9195,455.2606,12506.0
2024-01-24 13:40:00,467.09,467.46,466.97,467.37,6939.0,455.2216,455.5822,455.1047,455.4945,6939.0
2024-01-24 13:50:00,467.37,467.43,467.12,467.3,4374.0,455.4945,455.553,455.2509,455.4263,4374.0
2024-01-24 14:00:00,467.4,467.8,467.01,467.08,10340.0,455.5237,455.9136,455.1437,455.2119,10340.0
2024-01-24 14:10:00,467.07,467.32,466.84,466.84,10081.0,455.2021,455.4458,454.978,454.978,10081.0
2024-01-24 14:20:00,466.82,466.89,466.62,466.65,10624.0,454.9585,455.0267,454.7636,454.7928,10624.0
2024-01-24 14:30:00,466.55,466.62,466.1,466.28,6816.0,454.6953,454.7636,454.2568,454.4322,6816.0
2024-01-24 14:40:00,466.35,466.51,465.87,465.95,12024.0,454.5004,454.6564,454.0326,454.1106,12024.0
2024-01-24 14:50:00,465.93,466.16,465.71,466.13,7433.0,454.0911,454.3153,453.8767,454.286,7433.0
2024-01-24 15:00:00,466.18,466.33,465.76,465.84,8349.0,454.3347,454.4809,453.9254,454.0034,8349.0
2024-01-24 15:10:00,465.88,465.94,464.79,465.28,11566.0,454.0424,454.1008,452.9801,453.4576,11566.0
2024-01-24 15:20:00,465.18,465.85,465.18,465.85,10562.0,453.3602,454.0131,453.3602,454.0131,10562.0
2024-01-24 15:30:00,465.89,466.41,465.75,465.79,11934.0,454.0521,454.5589,453.9157,453.9547,11934.0
2024-01-24 15:40:00,465.76,465.99,464.89,464.89,22691.0,453.9254,454.1496,453.0775,453.0775,22691.0
2024-01-24 15:50:00,464.93,464.93,462.81,463.89,137996.0,453.1165,453.1165,451.0504,452.1029,137996.0
2024-01-25 09:30:00,446.6,449.0,442.77,443.5,77843.0,435.2523,437.5913,431.5196,432.231,77843.0
2024-01-25 09:40:00,443.55,445.0,438.0,438.69,37830.0,432.2798,433.6929,426.8708,427.5432,37830.0
2024-01-25 09:50:00,439.0,440.06,435.4,435.99,66080.0,427.8454,428.8784,424.3368,424.9119,66080.0
2024-01-25 10:00:00,435.98,439.58,435.0,437.24,38648.0,424.9021,428.4106,423.947,426.1301,38648.0
2024-01-25 10:10:00,436.4,437.21,433.26,433.4,47122.0,425.3114,426.1009,422.2512,422.3877,47122.0
2024-01-25 10:20:00,433.5,433.74,430.44,432.05,30468.0,422.4851,422.719,419.5029,421.072,30468.0
2024-01-25 10:30:00,432.32,432.32,427.95,429.88,47845.0,421.3351,421.3351,417.0761,418.9571,47845.0
2024-01-25 10:40:00,429.88,431.39,426.0,426.04,40787.0,418.9571,420.4287,415.1757,415.2147,40787.0
2024-01-25 10:50:00,426.35,429.67,426.04,427.56,32991.0,415.5168,418.7524,415.2147,416.6961,32991.0
2024-01-25 11:00:00,427.46,428.64,426.11,427.06,19714.0,416.5986,417.7486,415.2829,416.2088,19714.0
2024-01-25 11:10:00,426.83,429.7,426.83,427.7,28573.0,415.9846,418.7817,415.9846,416.8325,28573.0
2024-01-25 11:20:00,427.77,430.1,427.69,429.38,23520.0,416.9007,419.1715,416.8227,418.4698,23520.0
2024-01-25 11:30:00,429.65,431.03,428.73,430.18,28703.0,418.7329,420.0779,417.8363,419.2495,28703.0
2024-01-25 11:40:00,430.07,432.95,429.26,432.71,35846.0,419.1423,421.9491,418.3529,421.7152,35846.0
2024-01-25 11:50:00,432.5,434.7,432.38,434.45,51166.0,421.5105,423.6546,421.3936,423.411,51166.0
2024-01-25 12:00:00,434.22,434.82,432.63,433.05,29500.0,423.1868,423.7716,421.6372,422.0466,29500.0
2024-01-25 12:10:00,433.4,434.17,431.54,432.76,22168.0,422.3877,423.1381,420.5749,421.7639,22168.0
2024-01-25 12:20:00,433.02,433.03,431.38,432.75,18885.0,422.0173,422.0271,420.419,421.7542,18885.0
2024-01-25 12:30:00,432.96,436.65,432.9,436.37,19963.0,421.9588,425.5551,421.9004,425.2822,19963.0
2024-01-25 12:40:00,436.21,436.85,434.75,434.75,11626.0,425.1263,425.75,423.7034,423.7034,11626.0
2024-01-25 12:50:00,434.83,435.5,434.0,434.8,15662.0,423.7813,424.4343,422.9724,423.7521,15662.0
2024-01-25 13:00:00,435.02,435.82,434.06,434.22,10422.0,423.9665,424.7462,423.0309,423.1868,10422.0
2024-01-25 13:10:00,434.27,435.9,434.27,435.69,13285.0,423.2356,424.8241,423.2356,424.6195,13285.0
2024-01-25 13:20:00,435.76,436.49,435.33,435.82,14936.0,424.6877,425.3991,424.2686,424.7462,14936.0
2024-01-25 13:30:00,436.14,436.55,435.82,435.97,8012.0,425.058,425.4576,424.7462,424.8924,8012.0
2024-01-25 13:40:00,436.09,436.4,435.56,436.01,14239.0,425.0093,425.3114,424.4928,424.9313,14239.0
2024-01-25 13:50:00,436.02,437.84,435.66,437.83,17961.0,424.9411,426.7148,424.5902,426.7051,17961.0
2024-01-25 14:00:00,437.74,438.61,437.09,437.54,15994.0,426.6174,427.4653,425.9839,426.4225,15994.0
2024-01-25 14:10:00,437.28,437.28,435.71,435.79,9859.0,426.1691,426.1691,424.639,424.7169,9859.0
2024-01-25 14:20:00,435.69,435.69,432.65,432.72,8895.0,424.6195,424.6195,421.6567,421.7249,8895.0
2024-01-25 14:30:00,432.77,434.63,432.56,433.81,14804.0,421.7737,423.5864,421.569,422.7872,14804.0
2024-01-25 14:40:00,433.6,433.6,432.54,432.54,7738.0,422.5826,422.5826,421.5495,421.5495,7738.0
2024-01-25 14:50:00,432.45,432.88,431.35,432.88,13821.0,421.4618,421.8809,420.3898,421.8809,13821.0
2024-01-25 15:00:00,432.78,433.63,432.36,433.14,18759.0,421.7834,422.6118,421.3741,422.1343,18759.0
2024-01-25 15:10:00,433.32,434.85,433.19,434.53,11405.0,422.3097,423.8008,422.183,423.4889,11405.0
2024-01-25 15:20:00,434.54,434.97,433.76,434.21,19586.0,423.4987,423.9178,422.7385,423.1771,19586.0
2024-01-25 15:30:00,434.14,436.0,434.14,435.48,25057.0,423.1089,424.9216,423.1089,424.4148,25057.0
2024-01-25 15:40:00,435.49,435.49,434.09,434.69,38162.0,424.4246,424.4246,423.0601,423.6449,38162.0
2024-01-25 15:50:00,434.75,435.75,434.38,434.56,121977.0,423.7034,424.678,423.3428,423.5182,121977.0
2024-01-26 09:30:00,435.74,439.27,435.42,435.92,73371.0,424.6682,428.1085,424.3563,424.8436,73371.0
2024-01-26 09:40:00,436.43,436.71,433.03,434.81,85732.0,425.3407,425.6136,422.0271,423.7618,85732.0
2024-01-26 09:50:00,434.54,435.18,433.77,433.99,14786.0,423.4987,424.1224,422.7483,422.9627,14786.0
2024-01-26 10:00:00,433.98,435.62,433.75,435.35,19577.0,422.9529,424.5513,422.7288,424.2881,19577.0
2024-01-26 10:10:00,435.27,435.27,432.8,433.79,22373.0,424.2101,424.2101,421.8029,422.7678,22373.0
2024-01-26 10:20:00,434.0,434.17,433.05,433.06,15363.0,422.9724,423.1381,422.0466,422.0563,15363.0
2024-01-26 10:30:00,432.85,433.51,431.52,433.42,19716.0,421.8516,422.4949,420.5554,422.4072,19716.0
2024-01-26 10:40:00,433.66,433.72,432.92,433.13,5836.0,422.6411,422.6995,421.9199,422.1245,5836.0
2024-01-26 10:50:00,433.06,433.38,432.48,433.38,22820.0,422.0563,422.3682,421.491,422.3682,22820.0
2024-01-26 11:00:00,433.13,434.5,433.13,433.96,9886.0,422.1245,423.4597,422.1245,422.9334,9886.0
2024-01-26 11:10:00,434.18,434.48,433.76,433.96,13911.0,423.1478,423.4402,422.7385,422.9334,13911.0
2024-01-26 11:20:00,433.69,434.19,433.69,434.0,6910.0,422.6703,423.1576,422.6703,422.9724,6910.0
2024-01-26 11:30:00,434.12,435.06,434.12,434.78,4535.0,423.0894,424.0055,423.0894,423.7326,4535.0
2024-01-26 11:40:00,434.96,435.88,434.81,435.15,4435.0,423.908,424.8046,423.7618,424.0932,4435.0
2024-01-26 11:50:00,435.29,435.73,435.01,435.48,5135.0,424.2296,424.6585,423.9568,424.4148,5135.0
2024-01-26 12:00:00,435.33,435.42,434.72,434.72,5321.0,424.2686,424.3563,423.6741,423.6741,5321.0
2024-01-26 12:10:00,434.56,435.14,434.56,435.14,5341.0,423.5182,424.0834,423.5182,424.0834,5341.0
2024-01-26 12:20:00,435.27,435.48,434.85,435.19,8598.0,424.2101,424.4148,423.8008,424.1322,8598.0
2024-01-26 12:30:00,435.21,435.7,435.14,435.36,5299.0,424.1517,424.6292,424.0834,424.2979,5299.0
2024-01-26 12:40:00,435.56,435.56,435.07,435.07,8364.0,424.4928,424.4928,424.0152,424.0152,8364.0
2024-01-26 12:50:00,435.07,435.47,434.88,435.47,4564.0,424.0152,424.4051,423.8301,424.4051,4564.0
2024-01-26 13:00:00,435.41,435.74,435.31,435.31,4219.0,424.3466,424.6682,424.2491,424.2491,4219.0
2024-01-26 13:10:00,435.3,435.57,434.93,435.01,4519.0,424.2394,424.5025,423.8788,423.9568,4519.0
2024-01-26 13:20:00,435.05,435.25,434.81,434.99,12387.0,423.9957,424.1907,423.7618,423.9373,12387.0
2024-01-26 13:30:00,435.07,435.1,434.68,434.9,7894.0,424.0152,424.0445,423.6351,423.8495,7894.0
2024-01-26 13:40:00,434.66,435.16,434.28,435.14,12751.0,423.6156,424.1029,423.2453,424.0834,12751.0
2024-01-26 13:50:00,435.28,435.93,435.15,435.93,3790.0,424.2199,424.8534,424.0932,424.8534,3790.0
2024-01-26 14:00:00,435.94,436.11,435.54,435.92,9209.0,424.8631,425.0288,424.4733,424.8436,9209.0
2024-01-26 14:10:00,435.91,436.37,435.84,436.24,9494.0,424.8339,425.2822,424.7657,425.1555,9494.0
2024-01-26 14:20:00,436.25,436.83,436.07,436.83,6438.0,425.1652,425.7305,424.9898,425.7305,6438.0
2024-01-26 14:30:00,436.84,436.84,436.34,436.45,3417.0,425.7403,425.7403,425.253,425.3602,3417.0
2024-01-26 14:40:00,436.45,436.98,436.18,436.92,9243.0,425.3602,425.8767,425.097,425.8182,9243.0
2024-01-26 14:50:00,437.0,437.65,437.0,437.56,4703.0,425.8962,426.5297,425.8962,426.442,4703.0
2024-01-26 15:00:00,437.61,437.78,437.37,437.39,8634.0,426.4907,426.6564,426.2568,426.2763,8634.0
2024-01-26 15:10:00,437.36,437.39,436.97,437.12,6269.0,426.247,426.2763,425.867,426.0131,6269.0
2024-01-26 15:20:00,437.08,437.1,436.25,436.49,11476.0,425.9742,425.9936,425.1652,425.3991,11476.0
2024-01-26 15:30:00,436.57,437.11,436.41,436.71,41812.0,425.4771,426.0034,425.3212,425.6136,41812.0
2024-01-26 15:40:00,436.7,437.34,436.51,437.3,13686.0,425.6038,426.2275,425.4186,426.1886,13686.0
2024-01-26 15:50:00,437.26,438.52,436.92,437.9,50303.0,426.1496,427.3776,425.8182,426.7733,50303.0
2024-01-29 09:30:00,440.0,442.56,438.76,441.77,27559.0,428.82,431.3149,427.6115,430.545,27559.0
2024-01-29 09:40:00,441.82,441.82,438.98,439.33,10108.0,430.5937,430.5937,427.8259,428.167,10108.0
2024-01-29 09:50:00,439.01,439.19,437.17,437.91,5902.0,427.8551,428.0305,426.0619,426.7831,5902.0
2024-01-29 10:00:00,438.21,438.65,437.66,438.49,6704.0,427.0754,427.5043,426.5394,427.3483,6704.0
2024-01-29 10:10:00,438.21,438.35,437.68,437.71,4603.0,427.0754,427.2119,426.5589,426.5881,4603.0
2024-01-29 10:20:00,437.55,437.98,436.68,436.93,12709.0,426.4322,426.8513,425.5843,425.828,12709.0
2024-01-29 10:30:00,436.94,436.94,435.93,435.94,4541.0,425.8377,425.8377,424.8534,424.8631,4541.0
2024-01-29 10:40:00,436.05,436.11,435.47,436.08,5098.0,424.9703,425.0288,424.4051,424.9996,5098.0
2024-01-29 10:50:00,436.0,436.31,435.15,436.31,11976.0,424.9216,425.2237,424.0932,425.2237,11976.0
2024-01-29 11:00:00,436.46,436.58,436.13,436.44,3100.0,425.3699,425.4869,425.0483,425.3504,3100.0
2024-01-29 11:10:00,436.56,437.15,436.49,437.14,3853.0,425.4674,426.0424,425.3991,426.0326,3853.0
2024-01-29 11:20:00,437.07,437.97,437.06,437.27,6566.0,425.9644,426.8415,425.9547,426.1593,6566.0
2024-01-29 11:30:00,437.45,437.45,436.56,437.01,5735.0,426.3348,426.3348,425.4674,425.9059,5735.0
2024-01-29 11:40:00,436.65,437.01,436.29,436.37,10176.0,425.5551,425.9059,425.2042,425.2822,10176.0
2024-01-29 11:50:00,436.62,436.63,436.08,436.11,4695.0,425.5258,425.5356,424.9996,425.0288,4695.0
2024-01-29 12:00:00,435.95,436.27,435.83,436.11,9285.0,424.8729,425.1847,424.7559,425.0288,9285.0
2024-01-29 12:10:00,436.24,436.29,435.82,435.9,6498.0,425.1555,425.2042,424.7462,424.8241,6498.0
2024-01-29 12:20:00,435.89,436.05,435.71,436.04,5899.0,424.8144,424.9703,424.639,424.9606,5899.0
2024-01-29 12:30:00,436.11,436.17,435.7,435.73,12008.0,425.0288,425.0873,424.6292,424.6585,12008.0
2024-01-29 12:40:00,435.89,436.31,435.87,436.17,22257.0,424.8144,425.2237,424.7949,425.0873,22257.0
2024-01-29 12:50:00,436.23,436.32,435.92,435.93,4120.0,425.1458,425.2335,424.8436,424.8534,4120.0
2024-01-29 13:00:00,435.82,436.06,435.65,436.05,3030.0,424.7462,424.9801,424.5805,424.9703,3030.0
2024-01-29 13:10:00,435.93,436.09,435.81,436.03,3657.0,424.8534,425.0093,424.7364,424.9508,3657.0
2024-01-29 13:20:00,436.04,436.79,435.97,436.71,6275.0,424.9606,425.6915,424.8924,425.6136,6275.0
2024-01-29 13:30:00,436.73,437.0,436.54,436.54,3852.0,425.633,425.8962,425.4479,425.4479,3852.0
2024-01-29 13:40:00,436.81,436.83,436.42,436.42,8409.0,425.711,425.7305,425.3309,425.3309,8409.0
2024-01-29 13:50:00,436.38,436.44,436.16,436.16,3158.0,425.2919,425.3504,425.0775,425.0775,3158.0
2024-01-29 14:00:00,436.14,436.22,435.95,435.96,4095.0,425.058,425.136,424.8729,424.8826,4095.0
2024-01-29 14:10:00,435.96,436.15,435.87,436.02,5230.0,424.8826,425.0678,424.7949,424.9411,5230.0
2024-01-29 14:20:00,436.02,436.5,435.99,436.4,5975.0,424.9411,425.4089,424.9119,425.3114,5975.0
2024-01-29 14:30:00,436.4,436.49,436.31,436.4,6793.0,425.3114,425.3991,425.2237,425.3114,6793.0
2024-01-29 14:40:00,436.34,436.53,436.18,436.3,23154.0,425.253,425.4381,425.097,425.214,23154.0
2024-01-29 14:50:00,436.3,436.48,435.93,436.37,18532.0,425.214,425.3894,424.8534,425.2822,18532.0
2024-01-29 15:00:00,436.35,437.0,436.35,436.6,5280.0,425.2627,425.8962,425.2627,425.5064,5280.0
2024-01-29 15:10:00,436.8,436.99,436.57,436.58,5080.0,425.7013,425.8864,425.4771,425.4869,5080.0
2024-01-29 15:20:00,436.65,437.4,436.57,437.16,8309.0,425.5551,426.286,425.4771,426.0521,8309.0
2024-01-29 15:30:00,437.3,437.52,436.98,437.52,6245.0,426.1886,426.403,425.8767,426.403,6245.0
2024-01-29 15:40:00,437.56,437.96,437.52,437.92,16450.0,426.442,426.8318,426.403,426.7928,16450.0
2024-01-29 15:50:00,437.89,438.7,437.64,438.19,58608.0,426.7636,427.553,426.5199,427.056,58608.0
2024-01-30 09:30:00,443.0,444.0,441.86,443.15,25543.0,431.7437,432.7183,430.6327,431.8899,25543.0
2024-01-30 09:40:00,442.74,443.67,442.11,442.53,8793.0,431.4903,432.3967,430.8763,431.2857,8793.0
2024-01-30 09:50:00,442.36,442.51,440.18,440.55,12526.0,431.12,431.2662,428.9954,429.356,12526.0
2024-01-30 10:00:00,440.4,442.51,440.4,440.7,10874.0,429.2098,431.2662,429.2098,429.5022,10874.0
2024-01-30 10:10:00,441.09,441.36,440.42,440.73,32024.0,429.8823,430.1454,429.2293,429.5314,32024.0
2024-01-30 10:20:00,440.69,443.27,440.68,443.26,8876.0,429.4924,432.0069,429.4827,431.9971,8876.0
2024-01-30 10:30:00,442.95,443.17,441.24,441.33,11645.0,431.695,431.9094,430.0285,430.1162,11645.0
2024-01-30 10:40:00,441.33,442.18,441.26,441.57,4803.0,430.1162,430.9446,430.0479,430.3501,4803.0
2024-01-30 10:50:00,441.57,441.57,440.39,440.39,6217.0,430.3501,430.3501,429.2001,429.2001,6217.0
2024-01-30 11:00:00,440.56,440.73,439.57,439.98,11277.0,429.3657,429.5314,428.4009,428.8005,11277.0
2024-01-30 11:10:00,439.98,440.55,439.79,440.33,8877.0,428.8005,429.356,428.6153,429.1416,8877.0
2024-01-30 11:20:00,440.45,440.96,440.26,440.41,6173.0,429.2585,429.7556,429.0734,429.2195,6173.0
2024-01-30 11:30:00,440.47,440.48,439.04,439.11,17140.0,429.278,429.2878,427.8844,427.9526,17140.0
2024-01-30 11:40:00,439.13,439.81,438.86,439.5,15550.0,427.9721,428.6348,427.7089,428.3327,15550.0
2024-01-30 11:50:00,439.49,440.06,439.32,439.7,9213.0,428.3229,428.8784,428.1572,428.5276,9213.0
2024-01-30 12:00:00,439.98,440.49,439.84,440.35,11901.0,428.8005,429.2975,428.664,429.1611,11901.0
2024-01-30 12:10:00,440.36,440.36,438.88,438.91,7909.0,429.1708,429.1708,427.7284,427.7577,7909.0
2024-01-30 12:20:00,438.81,439.19,438.18,438.18,9762.0,427.6602,428.0305,427.0462,427.0462,9762.0
2024-01-30 12:30:00,438.34,438.53,437.33,437.49,12576.0,427.2021,427.3873,426.2178,426.3737,12576.0
2024-01-30 12:40:00,437.36,438.11,437.35,437.84,15735.0,426.247,426.978,426.2373,426.7148,15735.0
2024-01-30 12:50:00,437.8,438.59,437.69,438.59,5581.0,426.6759,427.4458,426.5687,427.4458,5581.0
2024-01-30 13:00:00,438.47,438.48,437.63,437.7,6048.0,427.3288,427.3386,426.5102,426.5784,6048.0
2024-01-30 13:10:00,437.89,438.08,437.41,437.45,6391.0,426.7636,426.9487,426.2958,426.3348,6391.0
2024-01-30 13:20:00,437.45,438.06,437.35,437.46,16102.0,426.3348,426.9293,426.2373,426.3445,16102.0
2024-01-30 13:30:00,437.53,438.26,437.39,437.89,14322.0,426.4127,427.1242,426.2763,426.7636,14322.0
2024-01-30 13:40:00,437.9,438.69,437.9,438.38,11921.0,426.7733,427.5432,426.7733,427.2411,11921.0
2024-01-30 13:50:00,438.48,439.17,438.45,438.99,11393.0,427.3386,428.0111,427.3093,427.8356,11393.0
2024-01-30 14:00:00,439.04,439.18,438.92,438.99,6844.0,427.8844,428.0208,427.7674,427.8356,6844.0
2024-01-30 14:10:00,439.02,439.08,438.68,439.04,8632.0,427.8649,427.9233,427.5335,427.8844,8632.0
2024-01-30 14:20:00,438.97,439.01,438.5,438.87,13683.0,427.8161,427.8551,427.3581,427.7187,13683.0
2024-01-30 14:30:00,438.87,440.37,438.87,440.31,14285.0,427.7187,429.1806,427.7187,429.1221,14285.0
2024-01-30 14:40:00,440.31,441.28,440.31,441.27,14011.0,429.1221,430.0674,429.1221,430.0577,14011.0
2024-01-30 14:50:00,441.3,442.53,441.29,442.52,11324.0,430.0869,431.2857,430.0772,431.2759,11324.0
2024-01-30 15:00:00,442.62,442.76,442.08,442.57,10319.0,431.3734,431.5098,430.8471,431.3247,10319.0
2024-01-30 15:10:00,442.64,442.9,442.45,442.7,11785.0,431.3929,431.6463,431.2077,431.4514,11785.0
2024-01-30 15:20:00,442.69,443.46,442.69,443.23,13206.0,431.4416,432.192,431.4416,431.9679,13206.0
2024-01-30 15:30:00,443.32,444.84,443.32,444.73,41698.0,432.0556,433.537,432.0556,433.4298,41698.0
2024-01-30 15:40:00,444.65,445.06,444.53,444.72,32272.0,433.3518,433.7514,433.2349,433.42,32272.0
2024-01-30 15:50:00,444.69,444.71,443.23,443.69,91935.0,433.3908,433.4103,431.9679,432.4162,91935.0
2024-01-31 09:30:00,445.38,446.62,444.94,446.35,16593.0,434.0633,435.2718,433.6344,435.0086,16593.0
2024-01-31 09:40:00,446.21,446.53,444.54,445.09,13481.0,434.8722,435.184,433.2446,433.7806,13481.0
2024-01-31 09:50:00,445.25,445.7,444.56,445.69,13709.0,433.9366,434.3751,433.2641,434.3654,13709.0
2024-01-31 10:00:00,445.7,447.46,445.48,447.12,12180.0,434.3751,436.0904,434.1607,435.759,12180.0
2024-01-31 10:10:00,447.14,448.09,447.14,448.09,22980.0,435.7785,436.7044,435.7785,436.7044,22980.0
2024-01-31 10:20:00,448.09,449.46,448.08,449.33,7659.0,436.7044,438.0396,436.6947,437.9129,7659.0
2024-01-31 10:30:00,449.19,449.59,448.82,449.29,6444.0,437.7765,438.1663,437.4159,437.8739,6444.0
2024-01-31 10:40:00,449.25,449.7,449.15,449.31,6952.0,437.8349,438.2735,437.7375,437.8934,6952.0
2024-01-31 10:50:00,449.31,449.6,448.82,449.38,7625.0,437.8934,438.176,437.4159,437.9616,7625.0
2024-01-31 11:00:00,449.18,449.48,448.92,449.14,6347.0,437.7667,438.0591,437.5133,437.7277,6347.0
2024-01-31 11:10:00,449.13,449.13,447.5,447.81,8329.0,437.718,437.718,436.1294,436.4315,8329.0
2024-01-31 11:20:00,448.02,448.28,447.81,448.27,8229.0,436.6362,436.8896,436.4315,436.8798,8229.0
2024-01-31 11:30:00,448.3,449.07,448.29,448.9,14095.0,436.9091,437.6595,436.8993,437.4938,14095.0
2024-01-31 11:40:00,448.68,448.87,448.24,448.8,11582.0,437.2794,437.4646,436.8506,437.3964,11582.0
2024-01-31 11:50:00,448.77,449.23,448.76,449.04,8112.0,437.3671,437.8154,437.3574,437.6303,8112.0
2024-01-31 12:00:00,448.94,449.07,448.67,448.85,8257.0,437.5328,437.6595,437.2697,437.4451,8257.0
2024-01-31 12:10:00,448.79,448.99,448.39,448.4,9317.0,437.3866,437.5815,436.9968,437.0065,9317.0
2024-01-31 12:20:00,448.19,448.72,448.11,448.69,3349.0,436.8019,437.3184,436.7239,437.2892,3349.0
2024-01-31 12:30:00,448.71,448.73,447.95,447.97,6900.0,437.3086,437.3281,436.568,436.5874,6900.0
2024-01-31 12:40:00,447.69,447.91,447.53,447.56,4726.0,436.3146,436.529,436.1586,436.1879,4726.0
2024-01-31 12:50:00,447.58,447.65,447.3,447.52,4841.0,436.2074,436.2756,435.9345,436.1489,4841.0
2024-01-31 13:00:00,447.57,447.88,447.51,447.56,5881.0,436.1976,436.4997,436.1391,436.1879,5881.0
2024-01-31 13:10:00,447.53,447.63,447.32,447.45,3130.0,436.1586,436.2561,435.954,436.0807,3130.0
2024-01-31 13:20:00,447.38,447.47,447.11,447.39,6909.0,436.0124,436.1002,435.7493,436.0222,6909.0
2024-01-31 13:30:00,447.26,447.46,447.14,447.35,7613.0,435.8955,436.0904,435.7785,435.9832,7613.0
2024-01-31 13:40:00,447.32,448.1,447.32,448.1,10962.0,435.954,436.7141,435.954,436.7141,10962.0
2024-01-31 13:50:00,448.21,448.31,447.19,447.69,17844.0,436.8214,436.9188,435.8273,436.3146,17844.0
2024-01-31 14:00:00,447.58,447.67,447.05,447.4,10379.0,436.2074,436.2951,435.6908,436.0319,10379.0
2024-01-31 14:10:00,447.4,448.03,447.17,447.77,4408.0,436.0319,436.6459,435.8078,436.3925,4408.0
2024-01-31 14:20:00,447.75,448.04,447.69,447.98,14521.0,436.373,436.6557,436.3146,436.5972,14521.0
2024-01-31 14:30:00,447.84,448.18,447.63,447.87,12028.0,436.4608,436.7921,436.2561,436.49,12028.0
2024-01-31 14:40:00,448.03,448.15,447.64,447.81,16542.0,436.6459,436.7629,436.2658,436.4315,16542.0
2024-01-31 14:50:00,447.81,447.98,447.42,447.93,21558.0,436.4315,436.5972,436.0514,436.5485,21558.0
2024-01-31 15:00:00,447.9,448.08,446.59,447.02,19256.0,436.5192,436.6947,435.2425,435.6616,19256.0
2024-01-31 15:10:00,447.06,448.03,446.95,447.39,15394.0,435.7006,436.6459,435.5934,436.0222,15394.0
2024-01-31 15:20:00,447.42,447.75,447.18,447.56,12147.0,436.0514,436.373,435.8175,436.1879,12147.0
2024-01-31 15:30:00,447.6,447.6,447.19,447.34,17348.0,436.2269,436.2269,435.8273,435.9735,17348.0
2024-01-31 15:40:00,447.34,447.7,446.97,447.32,29240.0,435.9735,436.3243,435.6129,435.954,29240.0
2024-01-31 15:50:00,446.92,447.87,446.01,446.4,110001.0,435.5641,436.49,434.6773,435.0573,110001.0
2024-02-01 09:30:00,446.77,447.11,443.46,444.12,21788.0,435.4179,435.7493,432.192,432.8353,21788.0
2024-02-01 09:40:00,444.64,447.2,443.98,446.41,11105.0,433.3421,435.837,432.6988,435.0671,11105.0
2024-02-01 09:50:00,446.36,447.29,445.64,445.65,7018.0,435.0184,435.9247,434.3167,434.3264,7018.0
2024-02-01 10:00:00,445.11,446.27,443.91,444.0,9168.0,433.8001,434.9306,432.6306,432.7183,9168.0
2024-02-01 10:10:00,443.94,444.2,442.91,443.67,12376.0,432.6598,432.9132,431.656,432.3967,12376.0
2024-02-01 10:20:00,443.33,444.36,442.74,444.17,6950.0,432.0653,433.0692,431.4903,432.884,6950.0
2024-02-01 10:30:00,444.08,444.08,443.15,444.0,8086.0,432.7963,432.7963,431.8899,432.7183,8086.0
2024-02-01 10:40:00,443.88,444.7,443.5,444.69,8787.0,432.6014,433.4005,432.231,433.3908,8787.0
2024-02-01 10:50:00,444.82,445.16,444.15,444.92,9618.0,433.5175,433.8488,432.8645,433.6149,9618.0
2024-02-01 11:00:00,444.96,444.96,443.9,444.51,5593.0,433.6539,433.6539,432.6209,433.2154,5593.0
2024-02-01 11:10:00,444.38,444.38,443.33,443.61,14433.0,433.0887,433.0887,432.0653,432.3382,14433.0
2024-02-01 11:20:00,443.52,444.21,442.7,444.21,9161.0,432.2505,432.923,431.4514,432.923,9161.0
2024-02-01 11:30:00,444.28,444.73,444.24,444.61,5316.0,432.9912,433.4298,432.9522,433.3128,5316.0
2024-02-01 11:40:00,444.48,444.64,444.25,444.34,6529.0,433.1861,433.3421,432.962,433.0497,6529.0
2024-02-01 11:50:00,444.33,445.2,443.94,445.2,4317.0,433.0399,433.8878,432.6598,433.8878,4317.0
2024-02-01 12:00:00,445.34,446.48,445.31,446.3,6775.0,434.0243,435.1353,433.995,434.9599,6775.0
2024-02-01 12:10:00,446.09,446.89,446.08,446.89,7678.0,434.7552,435.5349,434.7455,435.5349,7678.0
2024-02-01 12:20:00,447.04,447.48,446.86,447.48,3911.0,435.6811,436.1099,435.5057,436.1099,3911.0
2024-02-01 12:30:00,447.48,447.77,447.05,447.05,4441.0,436.1099,436.3925,435.6908,435.6908,4441.0
2024-02-01 12:40:00,447.05,447.13,444.79,445.27,10350.0,435.6908,435.7688,433.4883,433.9561,10350.0
2024-02-01 12:50:00,445.12,445.16,443.52,443.83,24047.0,433.8099,433.8488,432.2505,432.5526,24047.0
2024-02-01 13:00:00,443.8,443.93,442.7,443.4,15470.0,432.5234,432.6501,431.4514,432.1336,15470.0
2024-02-01 13:10:00,443.4,443.86,442.7,443.6,13580.0,432.1336,432.5819,431.4514,432.3285,13580.0
2024-02-01 13:20:00,443.57,443.94,442.89,443.94,6118.0,432.2993,432.6598,431.6365,432.6598,6118.0
2024-02-01 13:30:00,443.66,445.48,443.65,445.13,22880.0,432.387,434.1607,432.3772,433.8196,22880.0
2024-02-01 13:40:00,445.11,445.59,444.6,445.07,8185.0,433.8001,434.2679,433.3031,433.7611,8185.0
2024-02-01 13:50:00,444.86,445.23,444.45,444.64,12602.0,433.5565,433.9171,433.1569,433.3421,12602.0
2024-02-01 14:00:00,444.62,444.65,444.07,444.28,6160.0,433.3226,433.3518,432.7865,432.9912,6160.0
2024-02-01 14:10:00,444.36,444.38,443.93,444.08,3727.0,433.0692,433.0887,432.6501,432.7963,3727.0
2024-02-01 14:20:00,444.04,444.16,443.85,444.16,5646.0,432.7573,432.8743,432.5721,432.8743,5646.0
2024-02-01 14:30:00,444.1,444.16,443.61,443.61,4583.0,432.8158,432.8743,432.3382,432.3382,4583.0
2024-02-01 14:40:00,443.51,443.58,443.23,443.33,6323.0,432.2408,432.309,431.9679,432.0653,6323.0
2024-02-01 14:50:00,443.33,443.41,442.76,443.41,26746.0,432.0653,432.1433,431.5098,432.1433,26746.0
2024-02-01 15:00:00,443.67,444.29,443.47,444.27,4714.0,432.3967,433.001,432.2018,432.9815,4714.0
2024-02-01 15:10:00,444.2,445.05,444.07,445.0,8014.0,432.9132,433.7416,432.7865,433.6929,8014.0
2024-02-01 15:20:00,444.88,444.88,444.17,444.65,14961.0,433.576,433.576,432.884,433.3518,14961.0
2024-02-01 15:30:00,444.66,444.9,444.07,444.21,10677.0,433.3616,433.5955,432.7865,432.923,10677.0
2024-02-01 15:40:00,444.21,444.33,443.85,443.85,10382.0,432.923,433.0399,432.5721,432.5721,10382.0
2024-02-01 15:50:00,444.02,446.19,443.89,446.19,141954.0,432.7378,434.8527,432.6111,434.8527,141954.0
2024-02-02 09:30:00,445.78,447.69,443.67,445.21,15141.0,434.4531,436.3146,432.3967,433.8976,15141.0
2024-02-02 09:40:00,444.72,445.21,441.5,442.06,9419.0,433.42,433.8976,430.2818,430.8276,9419.0
2024-02-02 09:50:00,441.91,444.22,441.91,444.11,5855.0,430.6814,432.9327,430.6814,432.8255,5855.0
2024-02-02 10:00:00,444.5,445.41,443.45,443.61,18722.0,433.2056,434.0925,432.1823,432.3382,18722.0
2024-02-02 10:10:00,443.77,444.0,443.1,443.3,7279.0,432.4942,432.7183,431.8412,432.0361,7279.0
2024-02-02 10:20:00,443.3,444.29,443.3,443.82,6499.0,432.0361,433.001,432.0361,432.5429,6499.0
2024-02-02 10:30:00,444.11,444.26,443.74,443.74,3568.0,432.8255,432.9717,432.4649,432.4649,3568.0
2024-02-02 10:40:00,443.97,444.27,443.79,444.08,5157.0,432.6891,432.9815,432.5137,432.7963,5157.0
2024-02-02 10:50:00,444.08,444.87,443.97,444.38,12610.0,432.7963,433.5662,432.6891,433.0887,12610.0
2024-02-02 11:00:00,444.18,444.18,443.74,443.9,2820.0,432.8938,432.8938,432.4649,432.6209,2820.0
2024-02-02 11:10:00,443.77,444.34,443.6,444.34,5929.0,432.4942,433.0497,432.3285,433.0497,5929.0
2024-02-02 11:20:00,444.23,444.67,443.61,444.59,30063.0,432.9425,433.3713,432.3382,433.2933,30063.0
2024-02-02 11:30:00,444.58,444.58,444.01,444.23,4559.0,433.2836,433.2836,432.7281,432.9425,4559.0
2024-02-02 11:40:00,444.35,444.64,444.14,444.36,28114.0,433.0594,433.3421,432.8548,433.0692,28114.0
2024-02-02 11:50:00,444.35,444.35,443.57,443.79,8679.0,433.0594,433.0594,432.2993,432.5137,8679.0
2024-02-02 12:00:00,443.82,443.95,443.73,443.8,4462.0,432.5429,432.6696,432.4552,432.5234,4462.0
2024-02-02 12:10:00,443.91,444.46,443.85,444.36,10228.0,432.6306,433.1666,432.5721,433.0692,10228.0
2024-02-02 12:20:00,444.36,444.45,443.89,443.96,6844.0,433.0692,433.1569,432.6111,432.6793,6844.0
2024-02-02 12:30:00,443.91,444.07,443.79,443.93,2792.0,432.6306,432.7865,432.5137,432.6501,2792.0
2024-02-02 12:40:00,443.86,444.05,443.1,443.5,12887.0,432.5819,432.7671,431.8412,432.231,12887.0
2024-02-02 12:50:00,443.37,444.1,443.33,444.09,7427.0,432.1043,432.8158,432.0653,432.806,7427.0
2024-02-02 13:00:00,444.16,444.66,444.15,444.63,13142.0,432.8743,433.3616,432.8645,433.3323,13142.0
2024-02-02 13:10:00,444.62,444.98,444.46,444.91,10247.0,433.3226,433.6734,433.1666,433.6052,10247.0
2024-02-02 13:20:00,444.81,445.13,444.72,444.72,5934.0,433.5077,433.8196,433.42,433.42,5934.0
2024-02-02 13:30:00,444.68,444.76,444.27,444.69,9399.0,433.381,433.459,432.9815,433.3908,9399.0
2024-02-02 13:40:00,444.65,444.88,444.53,444.8,9605.0,433.3518,433.576,433.2349,433.498,9605.0
2024-02-02 13:50:00,444.8,445.27,444.7,444.7,8823.0,433.498,433.9561,433.4005,433.4005,8823.0
2024-02-02 14:00:00,444.77,445.33,444.67,445.24,7500.0,433.4688,434.0145,433.3713,433.9268,7500.0
2024-02-02 14:10:00,445.37,445.5,444.97,445.25,14814.0,434.0535,434.1802,433.6637,433.9366,14814.0
2024-02-02 14:20:00,445.28,445.57,445.17,445.3,16921.0,433.9658,434.2484,433.8586,433.9853,16921.0
2024-02-02 14:30:00,445.31,445.5,444.91,445.44,18681.0,433.995,434.1802,433.6052,434.1217,18681.0
2024-02-02 14:40:00,445.56,446.19,445.43,445.57,15932.0,434.2387,434.8527,434.112,434.2484,15932.0
2024-02-02 14:50:00,445.57,446.21,445.43,446.21,15830.0,434.2484,434.8722,434.112,434.8722,15830.0
2024-02-02 15:00:00,446.25,447.34,446.25,447.27,17406.0,434.9112,435.9735,434.9112,435.9052,17406.0
2024-02-02 15:10:00,447.19,447.35,446.72,447.19,23180.0,435.8273,435.9832,435.3692,435.8273,23180.0
2024-02-02 15:20:00,447.19,447.74,447.08,447.33,34158.0,435.8273,436.3633,435.7201,435.9637,34158.0
2024-02-02 15:30:00,447.29,447.38,446.1,446.12,32519.0,435.9247,436.0124,434.765,434.7845,32519.0
2024-02-02 15:40:00,446.1,446.17,445.37,445.74,31133.0,434.765,434.8332,434.0535,434.4141,31133.0
2024-02-02 15:50:00,445.73,447.46,445.7,446.46,141936.0,434.4044,436.0904,434.3751,435.1158,141936.0
2024-02-05 09:30:00,443.93,445.82,441.14,443.99,25392.0,432.6501,434.4921,429.931,432.7086,25392.0
2024-02-05 09:40:00,443.95,443.95,441.98,441.98,7914.0,432.6696,432.6696,430.7497,430.7497,7914.0
2024-02-05 09:50:00,442.11,442.71,441.15,441.81,14535.0,430.8763,431.4611,429.9407,430.584,14535.0
2024-02-05 10:00:00,442.03,442.71,441.56,442.22,6408.0,430.7984,431.4611,430.3403,430.9836,6408.0
2024-02-05 10:10:00,442.2,442.53,441.13,441.25,10981.0,430.9641,431.2857,429.9212,430.0382,10981.0
2024-02-05 10:20:00,441.25,441.65,440.23,440.58,14956.0,430.0382,430.428,429.0441,429.3852,14956.0
2024-02-05 10:30:00,440.45,441.49,440.28,441.49,8985.0,429.2585,430.2721,429.0928,430.2721,8985.0
2024-02-05 10:40:00,441.64,441.74,440.8,440.97,4365.0,430.4183,430.5157,429.5996,429.7653,4365.0
2024-02-05 10:50:00,440.98,441.97,440.95,441.16,5382.0,429.7751,430.7399,429.7458,429.9505,5382.0
2024-02-05 11:00:00,441.27,442.02,441.26,441.96,7317.0,430.0577,430.7886,430.0479,430.7302,7317.0
2024-02-05 11:10:00,441.82,442.31,441.64,441.81,18762.0,430.5937,431.0713,430.4183,430.584,18762.0
2024-02-05 11:20:00,441.81,442.43,441.63,442.42,8572.0,430.584,431.1882,430.4085,431.1785,8572.0
2024-02-05 11:30:00,442.38,442.96,442.03,442.08,12847.0,431.1395,431.7047,430.7984,430.8471,12847.0
2024-02-05 11:40:00,441.93,442.02,441.09,441.3,11783.0,430.7009,430.7886,429.8823,430.0869,11783.0
2024-02-05 11:50:00,441.29,441.29,440.81,440.92,7272.0,430.0772,430.0772,429.6094,429.7166,7272.0
2024-02-05 12:00:00,440.91,440.93,440.32,440.33,16456.0,429.7068,429.7263,429.1318,429.1416,16456.0
2024-02-05 12:10:00,440.28,441.5,440.23,441.46,4911.0,429.0928,430.2818,429.0441,430.2429,4911.0
2024-02-05 12:20:00,441.49,441.59,441.18,441.29,5679.0,430.2721,430.3696,429.97,430.0772,5679.0
2024-02-05 12:30:00,441.37,441.61,441.34,441.45,3400.0,430.1552,430.3891,430.1259,430.2331,3400.0
2024-02-05 12:40:00,441.67,442.11,441.54,441.74,12336.0,430.4475,430.8763,430.3208,430.5157,12336.0
2024-02-05 12:50:00,441.74,441.78,441.44,441.63,3584.0,430.5157,430.5547,430.2234,430.4085,3584.0
2024-02-05 13:00:00,441.73,442.01,441.58,441.94,9672.0,430.506,430.7789,430.3598,430.7107,9672.0
2024-02-05 13:10:00,442.07,442.67,442.07,442.67,2948.0,430.8374,431.4221,430.8374,431.4221,2948.0
2024-02-05 13:20:00,442.72,442.95,442.57,442.63,6791.0,431.4708,431.695,431.3247,431.3831,6791.0
2024-02-05 13:30:00,442.68,443.11,442.21,442.92,9814.0,431.4319,431.8509,430.9738,431.6658,9814.0
2024-02-05 13:40:00,442.94,443.23,442.76,443.22,5289.0,431.6853,431.9679,431.5098,431.9581,5289.0
2024-02-05 13:50:00,443.3,443.61,443.16,443.61,5853.0,432.0361,432.3382,431.8997,432.3382,5853.0
2024-02-05 14:00:00,443.69,443.88,443.51,443.52,6897.0,432.4162,432.6014,432.2408,432.2505,6897.0
2024-02-05 14:10:00,443.54,443.55,443.14,443.4,3561.0,432.27,432.2798,431.8802,432.1336,3561.0
2024-02-05 14:20:00,443.51,443.6,443.02,443.12,6947.0,432.2408,432.3285,431.7632,431.8607,6947.0
2024-02-05 14:30:00,443.12,443.27,442.9,442.96,6316.0,431.8607,432.0069,431.6463,431.7047,6316.0
2024-02-05 14:40:00,443.0,443.04,442.48,442.7,11200.0,431.7437,431.7827,431.2369,431.4514,11200.0
2024-02-05 14:50:00,442.61,443.13,442.61,442.95,5289.0,431.3636,431.8704,431.3636,431.695,5289.0
2024-02-05 15:00:00,443.02,443.17,442.42,442.53,10266.0,431.7632,431.9094,431.1785,431.2857,10266.0
2024-02-05 15:10:00,442.52,442.96,442.52,442.89,8712.0,431.2759,431.7047,431.2759,431.6365,8712.0
2024-02-05 15:20:00,442.85,442.85,442.5,442.75,10013.0,431.5975,431.5975,431.2564,431.5001,10013.0
2024-02-05 15:30:00,442.8,443.46,442.68,442.77,11774.0,431.5488,432.192,431.4319,431.5196,11774.0
2024-02-05 15:40:00,442.79,442.96,442.26,442.69,20715.0,431.5391,431.7047,431.0225,431.4416,20715.0
2024-02-05 15:50:00,442.76,442.76,441.34,442.38,125609.0,431.5098,431.5098,430.1259,431.1395,125609.0
2024-02-06 09:30:00,442.0,442.08,440.94,441.02,8138.0,430.7691,430.8471,429.7361,429.814,8138.0
2024-02-06 09:40:00,441.08,442.27,441.0,441.95,5846.0,429.8725,431.0323,429.7946,430.7204,5846.0
2024-02-06 09:50:00,441.85,443.68,441.7,443.68,3118.0,430.623,432.4065,430.4768,432.4065,3118.0
2024-02-06 10:00:00,443.68,445.62,443.68,445.6,6258.0,432.4065,434.2972,432.4065,434.2777,6258.0
2024-02-06 10:10:00,445.85,446.24,444.81,445.05,9163.0,434.5213,434.9014,433.5077,433.7416,9163.0
2024-02-06 10:20:00,444.85,446.5,444.29,446.02,6423.0,433.5467,435.1548,433.001,434.687,6423.0
2024-02-06 10:30:00,446.21,446.6,445.94,446.47,3369.0,434.8722,435.2523,434.609,435.1256,3369.0
2024-02-06 10:40:00,446.49,447.32,446.25,447.31,4734.0,435.1451,435.954,434.9112,435.9442,4734.0
2024-02-06 10:50:00,447.39,447.94,447.37,447.37,4684.0,436.0222,436.5582,436.0027,436.0027,4684.0
2024-02-06 11:00:00,447.37,447.65,446.94,447.65,7685.0,436.0027,436.2756,435.5836,436.2756,7685.0
2024-02-06 11:10:00,447.65,447.7,447.07,447.5,3475.0,436.2756,436.3243,435.7103,436.1294,3475.0
2024-02-06 11:20:00,447.58,447.65,446.76,446.83,2502.0,436.2074,436.2756,435.4082,435.4764,2502.0
2024-02-06 11:30:00,446.81,447.18,446.48,447.13,3482.0,435.4569,435.8175,435.1353,435.7688,3482.0
2024-02-06 11:40:00,446.86,448.02,446.86,447.87,4300.0,435.5057,436.6362,435.5057,436.49,4300.0
2024-02-06 11:50:00,447.8,448.35,447.8,448.35,3676.0,436.4218,436.9578,436.4218,436.9578,3676.0
2024-02-06 12:00:00,448.37,448.57,448.17,448.39,7086.0,436.9773,437.1722,436.7824,436.9968,7086.0
2024-02-06 12:10:00,448.42,448.88,448.39,448.88,4434.0,437.026,437.4743,436.9968,437.4743,4434.0
2024-02-06 12:20:00,449.12,449.41,449.11,449.33,2796.0,437.7082,437.9909,437.6985,437.9129,2796.0
2024-02-06 12:30:00,449.24,449.68,449.24,449.47,4967.0,437.8252,438.254,437.8252,438.0493,4967.0
2024-02-06 12:40:00,449.35,449.61,449.3,449.34,2139.0,437.9324,438.1858,437.8837,437.9226,2139.0
2024-02-06 12:50:00,449.49,449.7,449.43,449.7,2525.0,438.0688,438.2735,438.0104,438.2735,2525.0
2024-02-06 13:00:00,449.77,449.88,449.57,449.78,2818.0,438.3417,438.4489,438.1468,438.3515,2818.0
2024-02-06 13:10:00,449.92,449.92,449.55,449.65,2900.0,438.4879,438.4879,438.1273,438.2248,2900.0
2024-02-06 13:20:00,449.65,449.92,449.65,449.87,2968.0,438.2248,438.4879,438.2248,438.4392,2968.0
2024-02-06 13:30:00,449.81,449.81,449.07,449.07,5272.0,438.3807,438.3807,437.6595,437.6595,5272.0
2024-02-06 13:40:00,449.22,449.42,448.99,449.42,2420.0,437.8057,438.0006,437.5815,438.0006,2420.0
2024-02-06 13:50:00,449.28,449.42,449.14,449.14,12416.0,437.8642,438.0006,437.7277,437.7277,12416.0
2024-02-06 14:00:00,449.02,449.13,447.62,447.62,6235.0,437.6108,437.718,436.2463,436.2463,6235.0
2024-02-06 14:10:00,447.88,448.0,447.56,447.72,4932.0,436.4997,436.6167,436.1879,436.3438,4932.0
2024-02-06 14:20:00,447.72,447.72,447.44,447.48,2040.0,436.3438,436.3438,436.0709,436.1099,2040.0
2024-02-06 14:30:00,447.5,447.82,447.38,447.48,3867.0,436.1294,436.4413,436.0124,436.1099,3867.0
2024-02-06 14:40:00,447.44,447.49,447.24,447.43,2800.0,436.0709,436.1196,435.876,436.0612,2800.0
2024-02-06 14:50:00,447.36,448.05,447.28,447.94,16109.0,435.9929,436.6654,435.915,436.5582,16109.0
2024-02-06 15:00:00,447.76,448.15,447.76,448.15,5788.0,436.3828,436.7629,436.3828,436.7629,5788.0
2024-02-06 15:10:00,448.2,449.03,448.2,449.0,8843.0,436.8116,437.6205,436.8116,437.5913,8843.0
2024-02-06 15:20:00,449.0,449.17,448.27,448.37,4734.0,437.5913,437.757,436.8798,436.9773,4734.0
2024-02-06 15:30:00,448.37,448.79,448.21,448.67,8176.0,436.9773,437.3866,436.8214,437.2697,8176.0
2024-02-06 15:40:00,448.72,449.18,448.7,448.93,18759.0,437.3184,437.7667,437.2989,437.5231,18759.0
2024-02-06 15:50:00,448.94,448.94,448.14,448.24,31856.0,437.5328,437.5328,436.7531,436.8506,31856.0
2024-02-07 09:30:00,448.17,451.02,448.17,450.97,9496.0,436.7824,439.56,436.7824,439.5112,9496.0
2024-02-07 09:40:00,450.74,452.07,450.61,452.07,9388.0,439.2871,440.5833,439.1604,440.5833,9388.0
2024-02-07 09:50:00,452.25,453.66,452.19,453.12,14336.0,440.7587,442.1329,440.7002,441.6066,14336.0
2024-02-07 10:00:00,452.92,453.15,452.14,452.14,18475.0,441.4117,441.6358,440.6515,440.6515,18475.0
2024-02-07 10:10:00,452.13,452.71,450.68,452.71,9780.0,440.6417,441.207,439.2286,441.207,9780.0
2024-02-07 10:20:00,452.89,453.04,451.73,452.0,9768.0,441.3824,441.5286,440.2519,440.5151,9768.0
2024-02-07 10:30:00,452.0,452.55,450.21,452.1,11761.0,440.5151,441.0511,438.7705,440.6125,11761.0
2024-02-07 10:40:00,452.08,453.81,451.61,453.16,10566.0,440.593,442.2791,440.135,441.6456,10566.0
2024-02-07 10:50:00,452.9,453.49,452.87,453.26,2243.0,441.3922,441.9672,441.3629,441.743,2243.0
2024-02-07 11:00:00,453.31,453.38,452.23,452.55,5255.0,441.7918,441.86,440.7392,441.0511,5255.0
2024-02-07 11:10:00,452.55,452.61,450.92,451.35,17005.0,441.0511,441.1096,439.4625,439.8816,17005.0
2024-02-07 11:20:00,451.38,451.66,451.08,451.13,5843.0,439.9108,440.1837,439.6184,439.6672,5843.0
2024-02-07 11:30:00,451.32,451.69,450.88,451.69,3641.0,439.8523,440.2129,439.4235,440.2129,3641.0
2024-02-07 11:40:00,451.69,451.69,451.06,451.53,4077.0,440.2129,440.2129,439.5989,440.057,4077.0
2024-02-07 11:50:00,451.7,452.38,451.7,452.32,2627.0,440.2227,440.8854,440.2227,440.8269,2627.0
2024-02-07 12:00:00,452.32,452.48,451.9,452.26,1728.0,440.8269,440.9829,440.4176,440.7684,1728.0
2024-02-07 12:10:00,452.22,452.76,452.11,452.69,10477.0,440.7295,441.2557,440.6223,441.1875,10477.0
2024-02-07 12:20:00,452.77,452.77,452.03,452.29,5384.0,441.2655,441.2655,440.5443,440.7977,5384.0
2024-02-07 12:30:00,452.53,452.84,452.25,452.76,1304.0,441.0316,441.3337,440.7587,441.2557,1304.0
2024-02-07 12:40:00,452.65,452.88,452.52,452.69,2778.0,441.1485,441.3727,441.0218,441.1875,2778.0
2024-02-07 12:50:00,452.81,453.11,452.74,452.85,1852.0,441.3045,441.5968,441.2362,441.3435,1852.0
2024-02-07 13:00:00,452.85,453.24,452.48,452.48,2023.0,441.3435,441.7235,440.9829,440.9829,2023.0
2024-02-07 13:10:00,452.79,453.37,452.79,453.37,4354.0,441.285,441.8502,441.285,441.8502,4354.0
2024-02-07 13:20:00,453.37,453.48,453.19,453.22,4473.0,441.8502,441.9574,441.6748,441.7041,4473.0
2024-02-07 13:30:00,453.49,453.5,453.14,453.15,2409.0,441.9672,441.9769,441.6261,441.6358,2409.0
2024-02-07 13:40:00,452.92,452.93,452.26,452.26,2338.0,441.4117,441.4214,440.7684,440.7684,2338.0
2024-02-07 13:50:00,452.26,452.49,452.15,452.15,1740.0,440.7684,440.9926,440.6612,440.6612,1740.0
2024-02-07 14:00:00,452.35,452.71,452.15,452.68,12353.0,440.8562,441.207,440.6612,441.1778,12353.0
2024-02-07 14:10:00,452.72,452.72,452.11,452.11,4767.0,441.2168,441.2168,440.6223,440.6223,4767.0
2024-02-07 14:20:00,452.1,452.29,451.64,451.87,4182.0,440.6125,440.7977,440.1642,440.3884,4182.0
2024-02-07 14:30:00,451.89,452.09,451.61,451.93,3261.0,440.4078,440.6028,440.135,440.4468,3261.0
2024-02-07 14:40:00,452.0,452.27,451.99,452.25,4764.0,440.5151,440.7782,440.5053,440.7587,4764.0
2024-02-07 14:50:00,452.34,452.44,452.26,452.43,1698.0,440.8464,440.9439,440.7684,440.9341,1698.0
2024-02-07 15:00:00,452.35,452.55,452.12,452.39,7417.0,440.8562,441.0511,440.632,440.8951,7417.0
2024-02-07 15:10:00,452.39,452.48,451.88,452.42,9102.0,440.8951,440.9829,440.3981,440.9244,9102.0
2024-02-07 15:20:00,452.53,452.82,452.38,452.55,5456.0,441.0316,441.3142,440.8854,441.0511,5456.0
2024-02-07 15:30:00,452.54,452.87,452.44,452.73,6395.0,441.0413,441.3629,440.9439,441.2265,6395.0
2024-02-07 15:40:00,452.75,452.97,452.17,452.59,10679.0,441.246,441.4604,440.6807,441.0901,10679.0
2024-02-07 15:50:00,452.67,453.93,452.58,453.9,61059.0,441.168,442.396,441.0803,442.3668,61059.0
2024-02-08 09:30:00,452.86,453.77,451.95,453.77,7372.0,441.3532,442.2401,440.4663,442.2401,7372.0
2024-02-08 09:40:00,453.77,454.15,453.77,454.03,2970.0,442.2401,442.6104,442.2401,442.4935,2970.0
2024-02-08 09:50:00,454.03,454.1,452.95,452.96,4077.0,442.4935,442.5617,441.4409,441.4507,4077.0
2024-02-08 10:00:00,453.01,453.15,452.02,452.88,4544.0,441.4994,441.6358,440.5345,441.3727,4544.0
2024-02-08 10:10:00,452.73,452.73,451.99,452.39,3876.0,441.2265,441.2265,440.5053,440.8951,3876.0
2024-02-08 10:20:00,452.52,452.66,452.28,452.28,1987.0,441.0218,441.1583,440.7879,440.7879,1987.0
2024-02-08 10:30:00,452.06,452.11,451.34,451.34,4073.0,440.5735,440.6223,439.8718,439.8718,4073.0
2024-02-08 10:40:00,451.33,451.45,450.85,451.45,4979.0,439.8621,439.979,439.3943,439.979,4979.0
2024-02-08 10:50:00,451.35,451.56,450.62,451.56,2518.0,439.8816,440.0862,439.1701,440.0862,2518.0
2024-02-08 11:00:00,451.55,451.55,449.82,449.92,6017.0,440.0765,440.0765,438.3904,438.4879,6017.0
2024-02-08 11:10:00,449.85,450.46,449.81,450.28,2057.0,438.4197,439.0142,438.3807,438.8388,2057.0
2024-02-08 11:20:00,450.28,450.95,450.22,450.86,3453.0,438.8388,439.4917,438.7803,439.404,3453.0
2024-02-08 11:30:00,450.97,451.66,450.95,450.95,2681.0,439.5112,440.1837,439.4917,439.4917,2681.0
2024-02-08 11:40:00,450.97,451.17,450.75,450.95,4828.0,439.5112,439.7061,439.2968,439.4917,4828.0
2024-02-08 11:50:00,450.83,451.22,450.83,451.18,2082.0,439.3748,439.7549,439.3748,439.7159,2082.0
2024-02-08 12:00:00,451.25,451.76,451.07,451.69,11204.0,439.7841,440.2811,439.6087,440.2129,11204.0
2024-02-08 12:10:00,451.7,451.71,451.07,451.37,4682.0,440.2227,440.2324,439.6087,439.9011,4682.0
2024-02-08 12:20:00,451.31,451.69,451.31,451.69,3091.0,439.8426,440.2129,439.8426,440.2129,3091.0
2024-02-08 12:30:00,451.67,452.0,451.66,451.74,3088.0,440.1934,440.5151,440.1837,440.2617,3088.0
2024-02-08 12:40:00,451.67,452.3,451.67,452.02,4896.0,440.1934,440.8074,440.1934,440.5345,4896.0
2024-02-08 12:50:00,451.92,452.01,451.91,452.01,700.0,440.4371,440.5248,440.4273,440.5248,700.0
2024-02-08 13:00:00,451.88,451.96,451.42,451.46,1627.0,440.3981,440.4761,439.9498,439.9888,1627.0
2024-02-08 13:10:00,451.28,451.42,451.27,451.34,1882.0,439.8133,439.9498,439.8036,439.8718,1882.0
2024-02-08 13:20:00,451.23,451.25,450.78,450.85,2264.0,439.7646,439.7841,439.3261,439.3943,2264.0
2024-02-08 13:30:00,450.71,450.83,450.56,450.7,2148.0,439.2578,439.3748,439.1116,439.2481,2148.0
2024-02-08 13:40:00,450.75,450.9,450.62,450.75,1952.0,439.2968,439.443,439.1701,439.2968,1952.0
2024-02-08 13:50:00,450.89,451.15,450.85,450.99,3170.0,439.4333,439.6866,439.3943,439.5307,3170.0
2024-02-08 14:00:00,451.05,451.4,451.05,451.07,2587.0,439.5892,439.9303,439.5892,439.6087,2587.0
2024-02-08 14:10:00,450.86,451.16,450.86,451.01,4235.0,439.404,439.6964,439.404,439.5502,4235.0
2024-02-08 14:20:00,450.97,451.28,450.97,451.23,2082.0,439.5112,439.8133,439.5112,439.7646,2082.0
2024-02-08 14:30:00,451.28,451.54,451.0,451.45,4620.0,439.8133,440.0667,439.5405,439.979,4620.0
2024-02-08 14:40:00,451.3,451.58,451.21,451.21,1607.0,439.8328,440.1057,439.7451,439.7451,1607.0
2024-02-08 14:50:00,451.19,451.3,451.03,451.07,3626.0,439.7256,439.8328,439.5697,439.6087,3626.0
2024-02-08 15:00:00,451.25,451.26,450.93,450.97,6881.0,439.7841,439.7939,439.4722,439.5112,6881.0
2024-02-08 15:10:00,450.93,451.37,450.85,451.2,5105.0,439.4722,439.9011,439.3943,439.7354,5105.0
2024-02-08 15:20:00,451.3,451.46,451.14,451.28,5704.0,439.8328,439.9888,439.6769,439.8133,5704.0
2024-02-08 15:30:00,451.22,451.81,451.22,451.81,4447.0,439.7549,440.3299,439.7549,440.3299,4447.0
2024-02-08 15:40:00,451.85,451.99,451.65,451.84,9886.0,440.3689,440.5053,440.1739,440.3591,9886.0
2024-02-08 15:50:00,451.74,451.85,451.21,451.31,28126.0,440.2617,440.3689,439.7451,439.8426,28126.0
2024-02-09 09:30:00,452.11,452.11,450.6,450.64,14546.0,440.6223,440.6223,439.1506,439.1896,14546.0
2024-02-09 09:40:00,451.09,451.14,450.57,450.79,8332.0,439.6282,439.6769,439.1214,439.3358,8332.0
2024-02-09 09:50:00,450.77,451.99,450.52,451.38,9786.0,439.3163,440.5053,439.0727,439.9108,9786.0
2024-02-09 10:00:00,451.29,451.94,450.75,451.35,8954.0,439.8231,440.4566,439.2968,439.8816,8954.0
2024-02-09 10:10:00,451.35,452.95,451.35,452.06,4516.0,439.8816,441.4409,439.8816,440.5735,4516.0
2024-02-09 10:20:00,451.76,452.39,451.76,452.26,3828.0,440.2811,440.8951,440.2811,440.7684,3828.0
2024-02-09 10:30:00,452.33,452.53,451.89,452.0,4829.0,440.8367,441.0316,440.4078,440.5151,4829.0
2024-02-09 10:40:00,451.74,452.45,451.74,451.76,5245.0,440.2617,440.9536,440.2617,440.2811,5245.0
2024-02-09 10:50:00,451.91,452.25,451.67,451.71,4779.0,440.4273,440.7587,440.1934,440.2324,4779.0
2024-02-09 11:00:00,451.85,452.53,451.73,452.36,4909.0,440.3689,441.0316,440.2519,440.8659,4909.0
2024-02-09 11:10:00,452.26,452.72,452.26,452.56,3911.0,440.7684,441.2168,440.7684,441.0608,3911.0
2024-02-09 11:20:00,452.49,452.97,452.49,452.81,3360.0,440.9926,441.4604,440.9926,441.3045,3360.0
2024-02-09 11:30:00,452.59,452.59,452.17,452.36,2981.0,441.0901,441.0901,440.6807,440.8659,2981.0
2024-02-09 11:40:00,452.47,452.55,451.97,452.13,5749.0,440.9731,441.0511,440.4858,440.6417,5749.0
2024-02-09 11:50:00,452.03,452.64,451.97,452.54,4337.0,440.5443,441.1388,440.4858,441.0413,4337.0
2024-02-09 12:00:00,452.56,453.03,452.46,452.83,6751.0,441.0608,441.5189,440.9634,441.324,6751.0
2024-02-09 12:10:00,452.81,452.86,452.31,452.31,4003.0,441.3045,441.3532,440.8172,440.8172,4003.0
2024-02-09 12:20:00,452.43,452.88,452.42,452.86,5018.0,440.9341,441.3727,440.9244,441.3532,5018.0
2024-02-09 12:30:00,452.81,453.05,452.53,452.53,28507.0,441.3045,441.5384,441.0316,441.0316,28507.0
2024-02-09 12:40:00,452.55,452.96,452.53,452.87,30767.0,441.0511,441.4507,441.0316,441.3629,30767.0
2024-02-09 12:50:00,452.83,453.08,452.65,452.82,9433.0,441.324,441.5676,441.1485,441.3142,9433.0
2024-02-09 13:00:00,452.75,452.95,452.64,452.84,4018.0,441.246,441.4409,441.1388,441.3337,4018.0
2024-02-09 13:10:00,452.93,453.02,452.65,452.88,9232.0,441.4214,441.5091,441.1485,441.3727,9232.0
2024-02-09 13:20:00,452.83,453.26,452.72,452.9,9831.0,441.324,441.743,441.2168,441.3922,9831.0
2024-02-09 13:30:00,452.95,453.0,452.69,452.76,6120.0,441.4409,441.4896,441.1875,441.2557,6120.0
2024-02-09 13:40:00,452.82,452.95,452.71,452.89,2550.0,441.3142,441.4409,441.207,441.3824,2550.0
2024-02-09 13:50:00,452.92,453.06,452.79,452.89,4124.0,441.4117,441.5481,441.285,441.3824,4124.0
2024-02-09 14:00:00,452.89,453.26,452.89,453.12,13131.0,441.3824,441.743,441.3824,441.6066,13131.0
2024-02-09 14:10:00,453.14,453.14,452.96,453.05,3801.0,441.6261,441.6261,441.4507,441.5384,3801.0
2024-02-09 14:20:00,453.12,454.0,453.12,453.77,9077.0,441.6066,442.4642,441.6066,442.2401,9077.0
2024-02-09 14:30:00,453.73,454.09,453.44,453.49,4458.0,442.2011,442.5519,441.9185,441.9672,4458.0
2024-02-09 14:40:00,453.61,454.12,453.61,454.04,3500.0,442.0841,442.5812,442.0841,442.5032,3500.0
2024-02-09 14:50:00,454.02,454.44,454.01,454.36,6715.0,442.4837,442.8931,442.474,442.8151,6715.0
2024-02-09 15:00:00,454.31,455.05,454.3,455.03,3861.0,442.7664,443.4876,442.7566,443.4681,3861.0
2024-02-09 15:10:00,455.15,455.15,454.61,454.85,7298.0,443.585,443.585,443.0587,443.2926,7298.0
2024-02-09 15:20:00,455.0,455.56,455.0,455.43,6285.0,443.4388,443.9846,443.4388,443.8579,6285.0
2024-02-09 15:30:00,455.35,455.35,454.04,454.05,24371.0,443.7799,443.7799,442.5032,442.513,24371.0
2024-02-09 15:40:00,454.0,454.01,453.41,453.81,23602.0,442.4642,442.474,441.8892,442.2791,23602.0
2024-02-09 15:50:00,453.71,454.95,453.7,454.92,77029.0,442.1816,443.3901,442.1719,443.3609,77029.0
2024-02-12 09:30:00,455.0,455.64,453.37,455.64,11882.0,443.4388,444.0626,441.8502,444.0626,11882.0
2024-02-12 09:40:00,455.64,455.64,453.51,454.77,6011.0,444.0626,444.0626,441.9867,443.2147,6011.0
2024-02-12 09:50:00,454.61,455.0,453.98,454.17,4226.0,443.0587,443.4388,442.4447,442.6299,4226.0
2024-02-12 10:00:00,454.53,454.89,453.63,453.64,5650.0,442.9808,443.3316,442.1036,442.1134,5650.0
2024-02-12 10:10:00,453.6,454.07,453.27,453.94,13132.0,442.0744,442.5325,441.7528,442.4058,13132.0
2024-02-12 10:20:00,454.0,454.33,453.8,454.0,10342.0,442.4642,442.7858,442.2693,442.4642,10342.0
2024-02-12 10:30:00,454.0,454.16,453.71,453.75,10578.0,442.4642,442.6202,442.1816,442.2206,10578.0
2024-02-12 10:40:00,453.32,453.34,452.66,452.88,7539.0,441.8015,441.821,441.1583,441.3727,7539.0
2024-02-12 10:50:00,452.85,453.23,452.79,453.03,8727.0,441.3435,441.7138,441.285,441.5189,8727.0
2024-02-12 11:00:00,453.05,453.65,452.98,453.17,6863.0,441.5384,442.1231,441.4701,441.6553,6863.0
2024-02-12 11:10:00,453.0,453.54,452.98,453.26,5753.0,441.4896,442.0159,441.4701,441.743,5753.0
2024-02-12 11:20:00,453.3,453.36,452.96,453.34,3972.0,441.782,441.8405,441.4507,441.821,3972.0
2024-02-12 11:30:00,453.37,453.49,453.22,453.47,3185.0,441.8502,441.9672,441.7041,441.9477,3185.0
2024-02-12 11:40:00,453.31,454.24,453.31,454.24,6111.0,441.7918,442.6981,441.7918,442.6981,6111.0
2024-02-12 11:50:00,454.54,454.88,454.54,454.66,6379.0,442.9905,443.3219,442.9905,443.1075,6379.0
2024-02-12 12:00:00,455.07,455.18,454.99,454.99,1494.0,443.507,443.6142,443.4291,443.4291,1494.0
2024-02-12 12:10:00,454.95,455.13,454.72,455.04,4384.0,443.3901,443.5655,443.1659,443.4778,4384.0
2024-02-12 12:20:00,455.02,455.51,455.02,455.28,2240.0,443.4583,443.9359,443.4583,443.7117,2240.0
2024-02-12 12:30:00,455.37,455.37,454.34,454.35,2386.0,443.7994,443.7994,442.7956,442.8053,2386.0
2024-02-12 12:40:00,454.3,454.3,453.96,454.02,3370.0,442.7566,442.7566,442.4252,442.4837,3370.0
2024-02-12 12:50:00,454.21,454.3,454.01,454.21,1327.0,442.6689,442.7566,442.474,442.6689,1327.0
2024-02-12 13:00:00,454.2,454.41,453.79,454.25,3180.0,442.6592,442.8638,442.2596,442.7079,3180.0
2024-02-12 13:10:00,454.23,454.44,454.11,454.12,2372.0,442.6884,442.8931,442.5714,442.5812,2372.0
2024-02-12 13:20:00,453.93,454.61,453.87,453.87,4957.0,442.396,443.0587,442.3375,442.3375,4957.0
2024-02-12 13:30:00,453.94,454.66,453.94,454.44,4772.0,442.4058,443.1075,442.4058,442.8931,4772.0
2024-02-12 13:40:00,454.44,454.88,454.36,454.88,6112.0,442.8931,443.3219,442.8151,443.3219,6112.0
2024-02-12 13:50:00,454.7,454.78,454.42,454.52,7340.0,443.1464,443.2244,442.8736,442.971,7340.0
2024-02-12 14:00:00,454.45,454.88,454.45,454.75,1668.0,442.9028,443.3219,442.9028,443.1952,1668.0
2024-02-12 14:10:00,454.5,455.0,454.5,454.75,4245.0,442.9515,443.4388,442.9515,443.1952,4245.0
2024-02-12 14:20:00,454.63,455.2,454.63,454.92,4323.0,443.0782,443.6337,443.0782,443.3609,4323.0
2024-02-12 14:30:00,454.91,454.95,454.65,454.66,3502.0,443.3511,443.3901,443.0977,443.1075,3502.0
2024-02-12 14:40:00,454.63,454.79,454.37,454.37,1497.0,443.0782,443.2342,442.8248,442.8248,1497.0
2024-02-12 14:50:00,454.33,454.33,453.64,453.77,8486.0,442.7858,442.7858,442.1134,442.2401,8486.0
2024-02-12 15:00:00,453.86,454.01,453.2,453.31,4279.0,442.3278,442.474,441.6846,441.7918,4279.0
2024-02-12 15:10:00,453.22,453.32,452.9,453.13,5654.0,441.7041,441.8015,441.3922,441.6163,5654.0
2024-02-12 15:20:00,453.06,453.12,452.68,452.89,5825.0,441.5481,441.6066,441.1778,441.3824,5825.0
2024-02-12 15:30:00,452.89,452.89,452.28,452.31,6918.0,441.3824,441.3824,440.7879,440.8172,6918.0
2024-02-12 15:40:00,452.3,452.43,452.01,452.26,15354.0,440.8074,440.9341,440.5248,440.7684,15354.0
2024-02-12 15:50:00,452.32,452.34,451.31,451.5,68042.0,440.8269,440.8464,439.8426,440.0278,68042.0
2024-02-13 09:30:00,453.76,455.58,451.73,452.49,32607.0,442.2303,444.0041,440.2519,440.9926,32607.0
2024-02-13 09:40:00,453.58,454.89,452.35,452.74,5323.0,442.0549,443.3316,440.8562,441.2362,5323.0
2024-02-13 09:50:00,452.45,452.81,451.9,452.1,3802.0,440.9536,441.3045,440.4176,440.6125,3802.0
2024-02-13 10:00:00,451.92,451.92,450.77,451.53,10328.0,440.4371,440.4371,439.3163,440.057,10328.0
2024-02-13 10:10:00,451.83,451.83,450.0,450.28,9032.0,440.3494,440.3494,438.5659,438.8388,9032.0
2024-02-13 10:20:00,450.45,450.45,448.28,448.57,6475.0,439.0044,439.0044,436.8896,437.1722,6475.0
2024-02-13 10:30:00,448.53,448.76,448.02,448.76,6578.0,437.1332,437.3574,436.6362,437.3574,6578.0
2024-02-13 10:40:00,448.76,449.08,448.0,448.52,17613.0,437.3574,437.6692,436.6167,437.1235,17613.0
2024-02-13 10:50:00,448.77,449.8,448.47,449.8,4848.0,437.3671,438.371,437.0747,438.371,4848.0
2024-02-13 11:00:00,449.3,449.3,447.75,447.88,6181.0,437.8837,437.8837,436.373,436.4997,6181.0
2024-02-13 11:10:00,447.96,448.41,447.29,447.71,5753.0,436.5777,437.0163,435.9247,436.3341,5753.0
2024-02-13 11:20:00,447.71,448.09,447.47,447.47,2618.0,436.3341,436.7044,436.1002,436.1002,2618.0
2024-02-13 11:30:00,447.82,448.67,447.82,448.39,3028.0,436.4413,437.2697,436.4413,436.9968,3028.0
2024-02-13 11:40:00,448.41,448.41,447.59,448.06,3168.0,437.0163,437.0163,436.2171,436.6752,3168.0
2024-02-13 11:50:00,448.11,448.24,447.56,447.66,4797.0,436.7239,436.8506,436.1879,436.2853,4797.0
2024-02-13 12:00:00,447.49,447.84,447.3,447.81,6050.0,436.1196,436.4608,435.9345,436.4315,6050.0
2024-02-13 12:10:00,448.02,448.41,448.02,448.35,2379.0,436.6362,437.0163,436.6362,436.9578,2379.0
2024-02-13 12:20:00,448.35,448.53,448.16,448.28,2278.0,436.9578,437.1332,436.7726,436.8896,2278.0
2024-02-13 12:30:00,448.1,448.63,447.78,448.47,9715.0,436.7141,437.2307,436.4023,437.0747,9715.0
2024-02-13 12:40:00,448.3,448.3,447.46,448.01,7121.0,436.9091,436.9091,436.0904,436.6264,7121.0
2024-02-13 12:50:00,448.01,448.01,447.71,447.71,2023.0,436.6264,436.6264,436.3341,436.3341,2023.0
2024-02-13 13:00:00,447.64,447.75,446.56,446.79,3786.0,436.2658,436.373,435.2133,435.4374,3786.0
2024-02-13 13:10:00,446.61,447.0,446.38,447.0,5113.0,435.262,435.6421,435.0379,435.6421,5113.0
2024-02-13 13:20:00,447.0,447.15,446.21,446.3,5631.0,435.6421,435.7883,434.8722,434.9599,5631.0
2024-02-13 13:30:00,446.25,446.26,445.65,445.75,4554.0,434.9112,434.9209,434.3264,434.4239,4554.0
2024-02-13 13:40:00,445.68,445.68,445.03,445.24,3804.0,434.3556,434.3556,433.7222,433.9268,3804.0
2024-02-13 13:50:00,445.2,446.19,445.06,446.19,6475.0,433.8878,434.8527,433.7514,434.8527,6475.0
2024-02-13 14:00:00,446.09,446.11,445.29,445.43,5230.0,434.7552,434.7747,433.9755,434.112,5230.0
2024-02-13 14:10:00,445.42,445.42,444.41,444.42,6781.0,434.1022,434.1022,433.1179,433.1277,6781.0
2024-02-13 14:20:00,444.34,445.07,444.2,444.83,5730.0,433.0497,433.7611,432.9132,433.5272,5730.0
2024-02-13 14:30:00,444.94,445.0,444.69,444.74,3113.0,433.6344,433.6929,433.3908,433.4395,3113.0
2024-02-13 14:40:00,444.81,445.01,444.19,444.19,3019.0,433.5077,433.7027,432.9035,432.9035,3019.0
2024-02-13 14:50:00,444.18,444.39,443.84,443.97,9194.0,432.8938,433.0984,432.5624,432.6891,9194.0
2024-02-13 15:00:00,443.89,444.0,443.15,443.24,6098.0,432.6111,432.7183,431.8899,431.9776,6098.0
2024-02-13 15:10:00,443.4,444.31,443.25,443.75,6600.0,432.1336,433.0204,431.9874,432.4747,6600.0
2024-02-13 15:20:00,443.62,444.97,443.61,444.97,8611.0,432.348,433.6637,432.3382,433.6637,8611.0
2024-02-13 15:30:00,444.77,445.32,444.53,444.73,9887.0,433.4688,434.0048,433.2349,433.4298,9887.0
2024-02-13 15:40:00,444.81,445.53,444.81,445.13,16690.0,433.5077,434.2094,433.5077,433.8196,16690.0
2024-02-13 15:50:00,445.14,446.85,444.9,446.14,50758.0,433.8294,435.4959,433.5955,434.8039,50758.0
2024-02-14 09:30:00,447.5,449.22,447.49,447.64,9657.0,436.1294,437.8057,436.1196,436.2658,9657.0
2024-02-14 09:40:00,448.09,449.14,448.09,449.04,4100.0,436.7044,437.7277,436.7044,437.6303,4100.0
2024-02-14 09:50:00,449.04,450.0,448.58,448.59,3674.0,437.6303,438.5659,437.182,437.1917,3674.0
2024-02-14 10:00:00,448.7,449.07,447.44,447.52,6630.0,437.2989,437.6595,436.0709,436.1489,6630.0
2024-02-14 10:10:00,447.81,449.02,447.8,448.56,4385.0,436.4315,437.6108,436.4218,437.1625,4385.0
2024-02-14 10:20:00,448.86,448.86,447.59,447.83,6645.0,437.4548,437.4548,436.2171,436.451,6645.0
2024-02-14 10:30:00,447.66,448.41,447.46,447.57,3853.0,436.2853,437.0163,436.0904,436.1976,3853.0
2024-02-14 10:40:00,447.55,447.74,446.69,446.69,3324.0,436.1781,436.3633,435.34,435.34,3324.0
2024-02-14 10:50:00,446.53,446.62,445.94,446.06,3356.0,435.184,435.2718,434.609,434.726,3356.0
2024-02-14 11:00:00,445.73,446.5,445.28,446.5,4271.0,434.4044,435.1548,433.9658,435.1548,4271.0
2024-02-14 11:10:00,446.71,447.26,446.46,447.26,2405.0,435.3595,435.8955,435.1158,435.8955,2405.0
2024-02-14 11:20:00,447.28,447.74,446.92,447.74,1783.0,435.915,436.3633,435.5641,436.3633,1783.0
2024-02-14 11:30:00,447.68,447.96,447.14,447.95,5742.0,436.3048,436.5777,435.7785,436.568,5742.0
2024-02-14 11:40:00,447.85,447.94,447.0,447.46,4051.0,436.4705,436.5582,435.6421,436.0904,4051.0
2024-02-14 11:50:00,447.4,447.73,446.57,446.96,4846.0,436.0319,436.3535,435.223,435.6031,4846.0
2024-02-14 12:00:00,446.46,446.82,446.45,446.46,1500.0,435.1158,435.4667,435.1061,435.1158,1500.0
2024-02-14 12:10:00,446.44,446.89,446.43,446.64,2000.0,435.0963,435.5349,435.0866,435.2912,2000.0
2024-02-14 12:20:00,446.45,446.62,446.32,446.57,3323.0,435.1061,435.2718,434.9794,435.223,3323.0
2024-02-14 12:30:00,446.4,446.4,445.87,445.93,3009.0,435.0573,435.0573,434.5408,434.5993,3009.0
2024-02-14 12:40:00,445.93,446.02,445.53,445.78,1322.0,434.5993,434.687,434.2094,434.4531,1322.0
2024-02-14 12:50:00,445.8,446.39,445.74,446.39,2831.0,434.4726,435.0476,434.4141,435.0476,2831.0
2024-02-14 13:00:00,446.39,447.15,446.39,446.94,4487.0,435.0476,435.7883,435.0476,435.5836,4487.0
2024-02-14 13:10:00,446.75,447.83,446.62,447.83,2198.0,435.3984,436.451,435.2718,436.451,2198.0
2024-02-14 13:20:00,447.62,447.79,443.89,445.12,30078.0,436.2463,436.412,432.6111,433.8099,30078.0
2024-02-14 13:30:00,445.12,446.57,444.24,444.43,15754.0,433.8099,435.223,432.9522,433.1374,15754.0
2024-02-14 13:40:00,444.55,445.4,443.17,443.35,19446.0,433.2543,434.0828,431.9094,432.0848,19446.0
2024-02-14 13:50:00,443.22,444.78,443.03,444.42,7894.0,431.9581,433.4785,431.773,433.1277,7894.0
2024-02-14 14:00:00,444.56,444.57,443.0,443.34,9695.0,433.2641,433.2738,431.7437,432.0751,9695.0
2024-02-14 14:10:00,443.69,444.66,443.68,444.4,5185.0,432.4162,433.3616,432.4065,433.1082,5185.0
2024-02-14 14:20:00,444.82,445.18,444.54,445.01,5381.0,433.5175,433.8683,433.2446,433.7027,5381.0
2024-02-14 14:30:00,445.07,446.24,444.89,446.09,9215.0,433.7611,434.9014,433.5857,434.7552,9215.0
2024-02-14 14:40:00,446.0,446.0,445.09,445.09,6173.0,434.6675,434.6675,433.7806,433.7806,6173.0
2024-02-14 14:50:00,445.02,445.24,444.55,445.02,5960.0,433.7124,433.9268,433.2543,433.7124,5960.0
2024-02-14 15:00:00,445.06,445.6,444.69,445.37,9869.0,433.7514,434.2777,433.3908,434.0535,9869.0
2024-02-14 15:10:00,445.48,446.25,445.27,445.89,10328.0,434.1607,434.9112,433.9561,434.5603,10328.0
2024-02-14 15:20:00,446.04,446.32,445.77,446.12,7454.0,434.7065,434.9794,434.4434,434.7845,7454.0
2024-02-14 15:30:00,446.13,446.22,445.32,445.89,12258.0,434.7942,434.8819,434.0048,434.5603,12258.0
2024-02-14 15:40:00,445.89,446.01,445.5,445.56,13984.0,434.5603,434.6773,434.1802,434.2387,13984.0
2024-02-14 15:50:00,445.54,446.56,445.42,446.18,46279.0,434.2192,435.2133,434.1022,434.8429,46279.0
2024-02-15 09:30:00,447.25,450.33,446.45,448.96,9238.0,435.8857,438.8875,435.1061,437.5523,9238.0
2024-02-15 09:40:00,448.89,450.44,448.89,449.04,4864.0,437.4841,438.9947,437.4841,437.6303,4864.0
2024-02-15 09:50:00,449.05,449.23,448.13,449.0,3670.0,437.64,437.8154,436.7434,437.5913,3670.0
2024-02-15 10:00:00,448.73,449.28,447.4,448.42,9251.0,437.3281,437.8642,436.0319,437.026,9251.0
2024-02-15 10:10:00,448.31,448.98,448.2,448.94,6504.0,436.9188,437.5718,436.8116,437.5328,6504.0
2024-02-15 10:20:00,449.0,449.49,448.83,449.13,9637.0,437.5913,438.0688,437.4256,437.718,9637.0
2024-02-15 10:30:00,449.19,449.2,447.8,448.26,9987.0,437.7765,437.7862,436.4218,436.8701,9987.0
2024-02-15 10:40:00,448.27,448.27,447.4,447.57,4554.0,436.8798,436.8798,436.0319,436.1976,4554.0
2024-02-15 10:50:00,447.79,448.08,447.33,447.81,5200.0,436.412,436.6947,435.9637,436.4315,5200.0
2024-02-15 11:00:00,447.85,448.26,447.58,448.21,5470.0,436.4705,436.8701,436.2074,436.8214,5470.0
2024-02-15 11:10:00,448.46,448.94,447.99,448.6,10242.0,437.065,437.5328,436.6069,437.2014,10242.0
2024-02-15 11:20:00,448.41,448.41,447.91,448.28,2529.0,437.0163,437.0163,436.529,436.8896,2529.0
2024-02-15 11:30:00,448.28,448.32,447.8,448.31,2076.0,436.8896,436.9286,436.4218,436.9188,2076.0
2024-02-15 11:40:00,448.5,448.54,448.42,448.47,700.0,437.104,437.143,437.026,437.0747,700.0
2024-02-15 11:50:00,448.47,448.53,447.92,447.95,2273.0,437.0747,437.1332,436.5387,436.568,2273.0
2024-02-15 12:00:00,447.8,448.04,447.55,447.59,10383.0,436.4218,436.6557,436.1781,436.2171,10383.0
2024-02-15 12:10:00,447.31,447.31,447.14,447.31,1200.0,435.9442,435.9442,435.7785,435.9442,1200.0
2024-02-15 12:20:00,447.59,447.94,446.76,446.77,3271.0,436.2171,436.5582,435.4082,435.4179,3271.0
2024-02-15 12:30:00,446.97,447.37,446.48,447.3,3812.0,435.6129,436.0027,435.1353,435.9345,3812.0
2024-02-15 12:40:00,447.3,448.49,447.25,448.49,4527.0,435.9345,437.0942,435.8857,437.0942,4527.0
2024-02-15 12:50:00,448.58,448.6,448.36,448.44,2609.0,437.182,437.2014,436.9675,437.0455,2609.0
2024-02-15 13:00:00,448.3,448.75,448.09,448.75,2419.0,436.9091,437.3476,436.7044,437.3476,2419.0
2024-02-15 13:10:00,448.97,449.26,448.83,448.93,4125.0,437.562,437.8447,437.4256,437.5231,4125.0
2024-02-15 13:20:00,449.15,449.52,448.9,449.52,1379.0,437.7375,438.0981,437.4938,438.0981,1379.0
2024-02-15 13:30:00,449.9,449.91,449.67,449.84,3390.0,438.4684,438.4782,438.2443,438.4099,3390.0
2024-02-15 13:40:00,449.9,450.35,449.71,450.35,2510.0,438.4684,438.907,438.2832,438.907,2510.0
2024-02-15 13:50:00,450.35,450.97,450.35,450.36,4726.0,438.907,439.5112,438.907,438.9167,4726.0
2024-02-15 14:00:00,450.64,450.87,450.64,450.8,894.0,439.1896,439.4138,439.1896,439.3455,894.0
2024-02-15 14:10:00,450.98,451.0,450.09,450.22,2820.0,439.521,439.5405,438.6536,438.7803,2820.0
2024-02-15 14:20:00,450.04,450.19,449.73,450.06,1256.0,438.6049,438.751,438.3027,438.6243,1256.0
2024-02-15 14:30:00,450.31,450.31,450.0,450.01,2138.0,438.868,438.868,438.5659,438.5756,2138.0
2024-02-15 14:40:00,450.04,450.53,449.89,450.53,2080.0,438.6049,439.0824,438.4587,439.0824,2080.0
2024-02-15 14:50:00,450.46,450.65,450.32,450.56,5299.0,439.0142,439.1994,438.8777,439.1116,5299.0
2024-02-15 15:00:00,450.54,450.55,449.89,450.08,2950.0,439.0921,439.1019,438.4587,438.6438,2950.0
2024-02-15 15:10:00,450.06,450.57,450.06,450.48,3731.0,438.6243,439.1214,438.6243,439.0337,3731.0
2024-02-15 15:20:00,450.54,450.8,450.27,450.79,3381.0,439.0921,439.3455,438.829,439.3358,3381.0
2024-02-15 15:30:00,450.78,450.78,450.16,450.17,3289.0,439.3261,439.3261,438.7218,438.7315,3289.0
2024-02-15 15:40:00,449.91,449.91,449.57,449.83,5825.0,438.4782,438.4782,438.1468,438.4002,5825.0
2024-02-15 15:50:00,449.95,451.66,449.29,449.62,114657.0,438.5171,440.1837,437.8739,438.1955,114657.0
2024-02-16 09:30:00,450.37,451.62,450.14,450.14,30167.0,438.9265,440.1447,438.7023,438.7023,30167.0
2024-02-16 09:40:00,450.24,451.59,449.59,451.52,3269.0,438.7998,440.1155,438.1663,440.0472,3269.0
2024-02-16 09:50:00,451.99,452.87,451.78,452.64,4952.0,440.5053,441.3629,440.3006,441.1388,4952.0
2024-02-16 10:00:00,452.32,452.87,452.0,452.0,2675.0,440.8269,441.3629,440.5151,440.5151,2675.0
2024-02-16 10:10:00,451.91,452.47,450.32,450.32,5160.0,440.4273,440.9731,438.8777,438.8777,5160.0
2024-02-16 10:20:00,450.47,450.89,449.56,450.09,8596.0,439.0239,439.4333,438.137,438.6536,8596.0
2024-02-16 10:30:00,449.85,450.56,449.6,449.87,11108.0,438.4197,439.1116,438.176,438.4392,11108.0
2024-02-16 10:40:00,449.75,449.75,448.8,449.03,3212.0,438.3222,438.3222,437.3964,437.6205,3212.0
2024-02-16 10:50:00,449.19,449.78,448.92,449.21,7505.0,437.7765,438.3515,437.5133,437.7959,7505.0
2024-02-16 11:00:00,449.21,449.44,448.51,448.83,5884.0,437.7959,438.0201,437.1137,437.4256,5884.0
2024-02-16 11:10:00,448.88,448.89,448.01,448.09,9320.0,437.4743,437.4841,436.6264,436.7044,9320.0
2024-02-16 11:20:00,448.08,449.14,448.08,449.12,3513.0,436.6947,437.7277,436.6947,437.7082,3513.0
2024-02-16 11:30:00,449.17,449.19,448.61,449.19,6811.0,437.757,437.7765,437.2112,437.7765,6811.0
2024-02-16 11:40:00,449.31,450.69,449.31,450.69,5671.0,437.8934,439.2383,437.8934,439.2383,5671.0
2024-02-16 11:50:00,450.71,450.8,450.41,450.51,3782.0,439.2578,439.3455,438.9655,439.0629,3782.0
2024-02-16 12:00:00,450.56,451.36,450.5,451.36,8333.0,439.1116,439.8913,439.0532,439.8913,8333.0
2024-02-16 12:10:00,451.53,451.66,451.15,451.48,6832.0,440.057,440.1837,439.6866,440.0083,6832.0
2024-02-16 12:20:00,451.59,451.9,451.56,451.89,1619.0,440.1155,440.4176,440.0862,440.4078,1619.0
2024-02-16 12:30:00,451.89,451.89,451.52,451.65,2311.0,440.4078,440.4078,440.0472,440.1739,2311.0
2024-02-16 12:40:00,451.65,452.19,451.59,452.19,1648.0,440.1739,440.7002,440.1155,440.7002,1648.0
2024-02-16 12:50:00,451.96,452.06,451.76,451.92,3791.0,440.4761,440.5735,440.2811,440.4371,3791.0
2024-02-16 13:00:00,451.93,452.23,451.91,451.91,2647.0,440.4468,440.7392,440.4273,440.4273,2647.0
2024-02-16 13:10:00,451.77,452.11,451.77,452.1,1087.0,440.2909,440.6223,440.2909,440.6125,1087.0
2024-02-16 13:20:00,452.22,452.52,452.21,452.25,3925.0,440.7295,441.0218,440.7197,440.7587,3925.0
2024-02-16 13:30:00,452.24,452.59,452.24,452.54,2578.0,440.749,441.0901,440.749,441.0413,2578.0
2024-02-16 13:40:00,452.57,452.57,451.98,451.98,1987.0,441.0706,441.0706,440.4956,440.4956,1987.0
2024-02-16 13:50:00,452.05,452.21,452.0,452.19,1773.0,440.5638,440.7197,440.5151,440.7002,1773.0
2024-02-16 14:00:00,452.15,452.16,451.51,451.52,3300.0,440.6612,440.671,440.0375,440.0472,3300.0
2024-02-16 14:10:00,451.52,451.7,451.39,451.65,1936.0,440.0472,440.2227,439.9206,440.1739,1936.0
2024-02-16 14:20:00,451.72,451.76,451.63,451.75,1068.0,440.2422,440.2811,440.1545,440.2714,1068.0
2024-02-16 14:30:00,451.75,451.75,451.03,451.15,3293.0,440.2714,440.2714,439.5697,439.6866,3293.0
2024-02-16 14:40:00,451.14,451.25,450.73,450.83,2933.0,439.6769,439.7841,439.2773,439.3748,2933.0
2024-02-16 14:50:00,450.73,451.06,450.52,450.74,3504.0,439.2773,439.5989,439.0727,439.2871,3504.0
2024-02-16 15:00:00,450.89,451.3,450.72,451.17,2626.0,439.4333,439.8328,439.2676,439.7061,2626.0
2024-02-16 15:10:00,451.2,451.2,450.74,450.74,3255.0,439.7354,439.7354,439.2871,439.2871,3255.0
2024-02-16 15:20:00,451.06,451.59,451.06,451.29,5178.0,439.5989,440.1155,439.5989,439.8231,5178.0
2024-02-16 15:30:00,451.27,451.3,451.05,451.24,4500.0,439.8036,439.8328,439.5892,439.7744,4500.0
2024-02-16 15:40:00,451.24,451.31,450.76,450.91,6896.0,439.7744,439.8426,439.3066,439.4527,6896.0
2024-02-16 15:50:00,450.94,452.62,450.86,451.21,118083.0,439.482,441.1193,439.404,439.7451,118083.0
2024-02-20 09:30:00,453.22,456.8,452.85,456.42,18698.0,441.7041,445.1931,441.3435,444.8227,18698.0
2024-02-20 09:40:00,456.68,457.31,456.28,456.75,10795.0,445.0761,445.6901,444.6863,445.1444,10795.0
2024-02-20 09:50:00,456.49,458.34,456.49,457.31,9941.0,444.891,446.694,444.891,445.6901,9941.0
2024-02-20 10:00:00,457.54,458.19,457.32,458.18,7901.0,445.9143,446.5478,445.6999,446.538,7901.0
2024-02-20 10:10:00,458.18,458.51,457.61,458.25,12532.0,446.538,446.8596,445.9825,446.6062,12532.0
2024-02-20 10:20:00,458.27,460.49,458.05,460.12,9599.0,446.6257,448.7893,446.4113,448.4287,9599.0
2024-02-20 10:30:00,460.24,460.54,459.63,459.83,4700.0,448.5457,448.8381,447.9512,448.1461,4700.0
2024-02-20 10:40:00,459.56,459.62,458.97,459.52,4813.0,447.883,447.9414,447.3079,447.844,4813.0
2024-02-20 10:50:00,459.59,459.72,457.87,458.39,7130.0,447.9122,448.0389,446.2359,446.7427,7130.0
2024-02-20 11:00:00,458.47,458.89,457.77,458.84,17968.0,446.8207,447.23,446.1384,447.1813,17968.0
2024-02-20 11:10:00,458.84,459.07,458.58,459.07,3937.0,447.1813,447.4054,446.9279,447.4054,3937.0
2024-02-20 11:20:00,459.12,459.12,457.75,458.15,7333.0,447.4541,447.4541,446.1189,446.5088,7333.0
2024-02-20 11:30:00,458.38,458.68,458.01,458.67,6337.0,446.7329,447.0253,446.3723,447.0156,6337.0
2024-02-20 11:40:00,458.73,459.11,458.24,459.11,4035.0,447.074,447.4444,446.5965,447.4444,4035.0
2024-02-20 11:50:00,459.11,460.23,459.11,459.78,5826.0,447.4444,448.5359,447.4444,448.0974,5826.0
2024-02-20 12:00:00,459.65,460.33,459.42,460.22,8256.0,447.9707,448.6334,447.7465,448.5262,8256.0
2024-02-20 12:10:00,460.22,460.22,459.18,459.46,7976.0,448.5262,448.5262,447.5126,447.7855,7976.0
2024-02-20 12:20:00,459.61,459.61,458.44,458.69,15630.0,447.9317,447.9317,446.7914,447.0351,15630.0
2024-02-20 12:30:00,458.55,458.73,458.32,458.53,5665.0,446.8986,447.074,446.6745,446.8791,5665.0
2024-02-20 12:40:00,458.54,458.73,458.18,458.19,2845.0,446.8889,447.074,446.538,446.5478,2845.0
2024-02-20 12:50:00,458.15,458.92,458.08,458.77,8319.0,446.5088,447.2592,446.4406,447.113,8319.0
2024-02-20 13:00:00,458.61,458.91,458.17,458.17,16113.0,446.9571,447.2495,446.5283,446.5283,16113.0
2024-02-20 13:10:00,458.37,458.53,457.79,458.22,7178.0,446.7232,446.8791,446.1579,446.577,7178.0
2024-02-20 13:20:00,458.16,458.16,456.71,457.09,6542.0,446.5185,446.5185,445.1054,445.4757,6542.0
2024-02-20 13:30:00,456.86,456.97,456.34,456.63,4342.0,445.2516,445.3588,444.7448,445.0274,4342.0
2024-02-20 13:40:00,456.81,457.07,456.7,456.8,3096.0,445.2028,445.4562,445.0956,445.1931,3096.0
2024-02-20 13:50:00,457.01,458.1,456.99,457.65,9088.0,445.3978,446.4601,445.3783,446.0215,9088.0
2024-02-20 14:00:00,457.62,457.96,457.36,457.63,9236.0,445.9923,446.3236,445.7389,446.002,9236.0
2024-02-20 14:10:00,457.65,457.66,456.89,456.99,2576.0,446.0215,446.0312,445.2808,445.3783,2576.0
2024-02-20 14:20:00,456.99,457.27,456.93,457.07,5648.0,445.3783,445.6511,445.3198,445.4562,5648.0
2024-02-20 14:30:00,457.0,457.11,456.36,456.42,5931.0,445.388,445.4952,444.7643,444.8227,5931.0
2024-02-20 14:40:00,456.35,456.69,456.18,456.18,4609.0,444.7545,445.0859,444.5888,444.5888,4609.0
2024-02-20 14:50:00,456.32,456.75,456.32,456.66,6281.0,444.7253,445.1444,444.7253,445.0566,6281.0
2024-02-20 15:00:00,456.5,456.5,455.75,455.75,5308.0,444.9007,444.9007,444.1698,444.1698,5308.0
2024-02-20 15:10:00,455.64,455.64,454.86,455.03,4394.0,444.0626,444.0626,443.3024,443.4681,4394.0
2024-02-20 15:20:00,455.05,455.71,455.03,455.71,6211.0,443.4876,444.1308,443.4681,444.1308,6211.0
2024-02-20 15:30:00,455.8,456.12,454.43,454.77,11936.0,444.2185,444.5304,442.8833,443.2147,11936.0
2024-02-20 15:40:00,454.92,455.06,454.4,454.56,9193.0,443.3609,443.4973,442.8541,443.01,9193.0
2024-02-20 15:50:00,454.62,455.53,453.9,454.05,111594.0,443.0685,443.9554,442.3668,442.513,111594.0
2024-02-21 09:30:00,454.68,455.89,453.76,454.78,14853.0,443.127,444.3062,442.2303,443.2244,14853.0
2024-02-21 09:40:00,454.96,457.13,454.95,456.56,3749.0,443.3998,445.5147,443.3901,444.9592,3749.0
2024-02-21 09:50:00,456.56,457.59,456.56,457.23,6197.0,444.9592,445.963,444.9592,445.6122,6197.0
2024-02-21 10:00:00,457.04,457.57,456.79,457.03,4796.0,445.427,445.9435,445.1833,445.4172,4796.0
2024-02-21 10:10:00,457.34,458.1,457.18,458.1,5085.0,445.7194,446.4601,445.5634,446.4601,5085.0
2024-02-21 10:20:00,458.4,458.64,458.31,458.31,6324.0,446.7524,446.9863,446.6647,446.6647,6324.0
2024-02-21 10:30:00,458.13,458.81,457.17,458.81,5603.0,446.4893,447.152,445.5537,447.152,5603.0
2024-02-21 10:40:00,458.75,458.82,458.39,458.75,4196.0,447.0935,447.1618,446.7427,447.0935,4196.0
2024-02-21 10:50:00,458.43,458.77,457.33,457.37,3301.0,446.7817,447.113,445.7096,445.7486,3301.0
2024-02-21 11:00:00,457.64,458.34,457.64,458.14,2376.0,446.0117,446.694,446.0117,446.499,2376.0
2024-02-21 11:10:00,457.96,458.59,457.8,458.2,5070.0,446.3236,446.9376,446.1677,446.5575,5070.0
2024-02-21 11:20:00,458.3,458.98,458.3,458.62,3405.0,446.655,447.3177,446.655,446.9668,3405.0
2024-02-21 11:30:00,458.14,458.38,457.93,458.19,3467.0,446.499,446.7329,446.2944,446.5478,3467.0
2024-02-21 11:40:00,458.18,458.51,458.1,458.1,1608.0,446.538,446.8596,446.4601,446.4601,1608.0
2024-02-21 11:50:00,457.98,458.26,457.93,458.26,2198.0,446.3431,446.616,446.2944,446.616,2198.0
2024-02-21 12:00:00,458.14,458.54,458.02,458.52,4895.0,446.499,446.8889,446.3821,446.8694,4895.0
2024-02-21 12:10:00,458.52,459.08,458.45,459.0,5923.0,446.8694,447.4152,446.8012,447.3372,5923.0
2024-02-21 12:20:00,459.07,459.09,458.34,458.34,2321.0,447.4054,447.4249,446.694,446.694,2321.0
2024-02-21 12:30:00,458.16,458.2,457.68,457.68,1972.0,446.5185,446.5575,446.0507,446.0507,1972.0
2024-02-21 12:40:00,457.5,458.09,457.48,457.97,7986.0,445.8753,446.4503,445.8558,446.3334,7986.0
2024-02-21 12:50:00,457.65,458.25,457.65,458.0,3457.0,446.0215,446.6062,446.0215,446.3626,3457.0
2024-02-21 13:00:00,458.13,458.2,457.87,458.08,2215.0,446.4893,446.5575,446.2359,446.4406,2215.0
2024-02-21 13:10:00,458.21,458.21,457.66,457.76,7180.0,446.5673,446.5673,446.0312,446.1287,7180.0
2024-02-21 13:20:00,457.76,457.8,457.66,457.78,4105.0,446.1287,446.1677,446.0312,446.1482,4105.0
2024-02-21 13:30:00,457.9,458.14,457.89,457.98,1798.0,446.2651,446.499,446.2554,446.3431,1798.0
2024-02-21 13:40:00,458.05,458.27,457.87,458.25,2525.0,446.4113,446.6257,446.2359,446.6062,2525.0
2024-02-21 13:50:00,458.35,458.49,458.12,458.21,3230.0,446.7037,446.8401,446.4795,446.5673,3230.0
2024-02-21 14:00:00,458.39,458.6,458.27,458.43,2881.0,446.7427,446.9474,446.6257,446.7817,2881.0
2024-02-21 14:10:00,458.52,459.07,458.52,458.8,7935.0,446.8694,447.4054,446.8694,447.1423,7935.0
2024-02-21 14:20:00,458.7,459.23,458.62,459.17,2899.0,447.0448,447.5613,446.9668,447.5029,2899.0
2024-02-21 14:30:00,458.87,458.87,458.64,458.68,2932.0,447.2105,447.2105,446.9863,447.0253,2932.0
2024-02-21 14:40:00,459.01,459.18,458.95,458.98,3731.0,447.3469,447.5126,447.2885,447.3177,3731.0
2024-02-21 14:50:00,458.93,459.73,458.9,459.43,6042.0,447.269,448.0486,447.2397,447.7563,6042.0
2024-02-21 15:00:00,459.52,459.52,458.94,459.0,3265.0,447.844,447.844,447.2787,447.3372,3265.0
2024-02-21 15:10:00,459.0,459.06,457.93,458.31,5056.0,447.3372,447.3957,446.2944,446.6647,5056.0
2024-02-21 15:20:00,458.14,458.15,457.61,457.8,5675.0,446.499,446.5088,445.9825,446.1677,5675.0
2024-02-21 15:30:00,457.78,458.8,457.72,458.8,9187.0,446.1482,447.1423,446.0897,447.1423,9187.0
2024-02-21 15:40:00,458.73,459.09,458.61,458.82,9098.0,447.074,447.4249,446.9571,447.1618,9098.0
2024-02-21 15:50:00,458.88,461.09,458.88,459.69,158531.0,447.2202,449.3741,447.2202,448.0097,158531.0
2024-02-22 09:30:00,458.68,459.44,457.0,457.55,23207.0,447.0253,447.766,445.388,445.924,23207.0
2024-02-22 09:40:00,457.0,457.68,456.38,457.62,22985.0,445.388,446.0507,444.7838,445.9923,22985.0
2024-02-22 09:50:00,457.62,458.7,457.38,458.19,13865.0,445.9923,447.0448,445.7583,446.5478,13865.0
2024-02-22 10:00:00,458.18,458.18,456.64,456.89,17545.0,446.538,446.538,445.0372,445.2808,17545.0
2024-02-22 10:10:00,456.67,456.81,455.15,455.42,9562.0,445.0664,445.2028,443.585,443.8482,9562.0
2024-02-22 10:20:00,455.41,455.66,453.74,453.98,19421.0,443.8384,444.0821,442.2108,442.4447,19421.0
2024-02-22 10:30:00,453.94,454.48,451.99,452.39,15434.0,442.4058,442.932,440.5053,440.8951,15434.0
2024-02-22 10:40:00,452.62,453.43,452.18,452.56,12760.0,441.1193,441.9087,440.6905,441.0608,12760.0
2024-02-22 10:50:00,452.66,452.79,451.66,452.65,11568.0,441.1583,441.285,440.1837,441.1485,11568.0
2024-02-22 11:00:00,452.66,453.7,452.18,452.36,7350.0,441.1583,442.1719,440.6905,440.8659,7350.0
2024-02-22 11:10:00,452.34,452.63,451.86,452.52,13200.0,440.8464,441.129,440.3786,441.0218,13200.0
2024-02-22 11:20:00,452.51,452.69,451.51,452.52,8256.0,441.0121,441.1875,440.0375,441.0218,8256.0
2024-02-22 11:30:00,452.69,453.42,452.49,453.0,10797.0,441.1875,441.899,440.9926,441.4896,10797.0
2024-02-22 11:40:00,453.11,453.3,452.0,452.0,9832.0,441.5968,441.782,440.5151,440.5151,9832.0
2024-02-22 11:50:00,451.91,452.88,451.91,452.75,8931.0,440.4273,441.3727,440.4273,441.246,8931.0
2024-02-22 12:00:00,452.72,454.25,452.72,454.11,4629.0,441.2168,442.7079,441.2168,442.5714,4629.0
2024-02-22 12:10:00,454.12,454.89,454.02,454.72,7917.0,442.5812,443.3316,442.4837,443.1659,7917.0
2024-02-22 12:20:00,454.73,455.22,454.39,454.77,9354.0,443.1757,443.6532,442.8443,443.2147,9354.0
2024-02-22 12:30:00,454.83,455.61,454.83,455.58,8177.0,443.2731,444.0333,443.2731,444.0041,8177.0
2024-02-22 12:40:00,455.65,456.16,455.64,456.15,4594.0,444.0723,444.5693,444.0626,444.5596,4594.0
2024-02-22 12:50:00,456.23,456.38,455.85,456.21,11097.0,444.6376,444.7838,444.2672,444.6181,11097.0
2024-02-22 13:00:00,456.41,456.49,456.09,456.47,2688.0,444.813,444.891,444.5011,444.8715,2688.0
2024-02-22 13:10:00,456.47,456.56,455.86,456.56,5909.0,444.8715,444.9592,444.277,444.9592,5909.0
2024-02-22 13:20:00,456.69,457.45,456.68,457.18,4951.0,445.0859,445.8266,445.0761,445.5634,4951.0
2024-02-22 13:30:00,457.48,457.93,457.36,457.83,9305.0,445.8558,446.2944,445.7389,446.1969,9305.0
2024-02-22 13:40:00,457.87,458.09,457.68,458.03,8062.0,446.2359,446.4503,446.0507,446.3918,8062.0
2024-02-22 13:50:00,458.03,458.03,457.44,457.62,7195.0,446.3918,446.3918,445.8168,445.9923,7195.0
2024-02-22 14:00:00,457.67,457.99,457.52,457.79,16580.0,446.041,446.3528,445.8948,446.1579,16580.0
2024-02-22 14:10:00,457.94,458.08,457.7,458.03,4740.0,446.3041,446.4406,446.0702,446.3918,4740.0
2024-02-22 14:20:00,458.01,458.75,458.0,458.57,4153.0,446.3723,447.0935,446.3626,446.9181,4153.0
2024-02-22 14:30:00,458.63,458.65,457.53,457.75,8069.0,446.9766,446.9961,445.9045,446.1189,8069.0
2024-02-22 14:40:00,457.75,457.82,456.76,456.8,3265.0,446.1189,446.1872,445.1541,445.1931,3265.0
2024-02-22 14:50:00,456.89,456.98,455.64,455.82,7852.0,445.2808,445.3685,444.0626,444.238,7852.0
2024-02-22 15:00:00,455.92,456.17,455.27,455.37,11313.0,444.3354,444.5791,443.702,443.7994,11313.0
2024-02-22 15:10:00,455.31,455.87,455.2,455.71,6960.0,443.7409,444.2867,443.6337,444.1308,6960.0
2024-02-22 15:20:00,455.91,456.99,455.9,456.67,22711.0,444.3257,445.3783,444.316,445.0664,22711.0
2024-02-22 15:30:00,456.47,456.47,455.75,456.34,5409.0,444.8715,444.8715,444.1698,444.7448,5409.0
2024-02-22 15:40:00,456.34,456.81,455.87,456.03,11880.0,444.7448,445.2028,444.2867,444.4427,11880.0
2024-02-22 15:50:00,455.99,457.63,455.99,456.99,34487.0,444.4037,446.002,444.4037,445.3783,34487.0
2024-02-23 09:30:00,455.82,456.89,455.54,456.28,7205.0,446.0396,447.0866,445.7656,446.4897,7205.0
2024-02-23 09:40:00,456.6,458.55,456.41,458.55,8833.0,446.8029,448.711,446.6169,448.711,8833.0
2024-02-23 09:50:00,458.6,459.14,457.54,458.89,5447.0,448.76,449.2884,447.7227,449.0437,5447.0
2024-02-23 10:00:00,458.94,459.55,458.38,459.5,6594.0,449.0927,449.6896,448.5447,449.6406,6594.0
2024-02-23 10:10:00,459.35,459.35,458.33,458.36,4820.0,449.4939,449.4939,448.4957,448.5251,4820.0
2024-02-23 10:20:00,458.39,459.34,458.39,459.34,1513.0,448.5545,449.4841,448.5545,449.4841,1513.0
2024-02-23 10:30:00,459.33,459.33,458.56,459.08,4530.0,449.4743,449.4743,448.7208,449.2297,4530.0
2024-02-23 10:40:00,458.86,460.0,458.67,459.55,4930.0,449.0144,450.1299,448.8285,449.6896,4930.0
2024-02-23 10:50:00,459.45,460.11,459.36,460.06,7627.0,449.5917,450.2376,449.5036,450.1886,7627.0
2024-02-23 11:00:00,459.83,460.46,459.82,460.33,3811.0,449.9636,450.58,449.9538,450.4528,3811.0
2024-02-23 11:10:00,460.54,460.7,459.32,459.79,4080.0,450.6583,450.8149,449.4645,449.9244,4080.0
2024-02-23 11:20:00,459.79,459.88,459.2,459.88,7740.0,449.9244,450.0125,449.3471,450.0125,7740.0
2024-02-23 11:30:00,459.88,460.78,459.81,460.54,6422.0,450.0125,450.8932,449.944,450.6583,6422.0
2024-02-23 11:40:00,460.54,460.73,460.21,460.69,6364.0,450.6583,450.8443,450.3354,450.8051,6364.0
2024-02-23 11:50:00,460.6,460.76,459.99,460.16,4263.0,450.717,450.8736,450.1201,450.2865,4263.0
2024-02-23 12:00:00,460.14,460.31,459.53,459.69,4235.0,450.2669,450.4333,449.67,449.8266,4235.0
2024-02-23 12:10:00,459.69,460.11,459.67,459.75,2134.0,449.8266,450.2376,449.807,449.8853,2134.0
2024-02-23 12:20:00,459.9,460.49,459.9,460.4,2992.0,450.0321,450.6094,450.0321,450.5213,2992.0
2024-02-23 12:30:00,460.12,460.49,459.93,460.11,4334.0,450.2473,450.6094,450.0614,450.2376,4334.0
2024-02-23 12:40:00,460.14,460.14,459.85,459.85,921.0,450.2669,450.2669,449.9831,449.9831,921.0
2024-02-23 12:50:00,459.78,459.78,459.41,459.41,3586.0,449.9146,449.9146,449.5526,449.5526,3586.0
2024-02-23 13:00:00,459.39,459.41,458.89,459.06,3006.0,449.533,449.5526,449.0437,449.2101,3006.0
2024-02-23 13:10:00,459.06,459.65,459.04,459.53,17373.0,449.2101,449.7874,449.1905,449.67,17373.0
2024-02-23 13:20:00,459.74,460.18,459.73,460.14,2613.0,449.8755,450.3061,449.8657,450.2669,2613.0
2024-02-23 13:30:00,460.29,460.32,460.0,460.27,2332.0,450.4137,450.443,450.1299,450.3941,2332.0
2024-02-23 13:40:00,460.27,460.27,459.96,459.96,903.0,450.3941,450.3941,450.0908,450.0908,903.0
2024-02-23 13:50:00,460.01,460.01,459.59,459.7,3098.0,450.1397,450.1397,449.7287,449.8364,3098.0
2024-02-23 14:00:00,459.71,459.92,459.65,459.83,4631.0,449.8461,450.0516,449.7874,449.9636,4631.0
2024-02-23 14:10:00,459.73,460.05,459.67,459.67,2003.0,449.8657,450.1788,449.807,449.807,2003.0
2024-02-23 14:20:00,459.62,459.98,459.62,459.81,7310.0,449.7581,450.1103,449.7581,449.944,7310.0
2024-02-23 14:30:00,459.65,459.96,459.65,459.92,2455.0,449.7874,450.0908,449.7874,450.0516,2455.0
2024-02-23 14:40:00,460.05,460.2,459.99,460.01,3538.0,450.1788,450.3256,450.1201,450.1397,3538.0
2024-02-23 14:50:00,460.02,460.5,460.02,460.28,3678.0,450.1495,450.6192,450.1495,450.4039,3678.0
2024-02-23 15:00:00,460.24,460.61,460.24,460.54,5415.0,450.3648,450.7268,450.3648,450.6583,5415.0
2024-02-23 15:10:00,460.57,460.73,460.35,460.73,6330.0,450.6877,450.8443,450.4724,450.8443,6330.0
2024-02-23 15:20:00,460.86,461.2,460.77,461.2,5469.0,450.9715,451.3042,450.8834,451.3042,5469.0
2024-02-23 15:30:00,461.26,461.38,460.96,461.27,6460.0,451.3629,451.4803,451.0693,451.3727,6460.0
2024-02-23 15:40:00,461.27,461.51,461.27,461.49,5772.0,451.3727,451.6075,451.3727,451.5879,5772.0
2024-02-23 15:50:00,461.3,461.56,461.04,461.1,28752.0,451.402,451.6564,451.1476,451.2063,28752.0
2024-02-26 09:30:00,462.27,464.4,461.59,463.55,16737.0,452.3512,454.4355,451.6858,453.6037,16737.0
2024-02-26 09:40:00,463.54,464.64,463.52,464.4,8430.0,453.594,454.6704,453.5744,454.4355,8430.0
2024-02-26 09:50:00,464.65,465.4,464.6,464.89,16909.0,454.6801,455.414,454.6312,454.915,16909.0
2024-02-26 10:00:00,464.88,465.75,464.8,465.14,13058.0,454.9052,455.7565,454.8269,455.1596,13058.0
2024-02-26 10:10:00,464.88,465.12,463.82,463.95,10965.0,454.9052,455.1401,453.8679,453.9952,10965.0
2024-02-26 10:20:00,463.95,464.35,463.61,464.34,11568.0,453.9952,454.3866,453.6625,454.3768,11568.0
2024-02-26 10:30:00,464.37,464.65,463.85,464.41,5855.0,454.4061,454.6801,453.8973,454.4453,5855.0
2024-02-26 10:40:00,464.28,464.28,462.7,462.85,3859.0,454.3181,454.3181,452.772,452.9188,3859.0
2024-02-26 10:50:00,462.27,462.76,461.65,461.84,5539.0,452.3512,452.8307,451.7445,451.9304,5539.0
2024-02-26 11:00:00,461.6,462.19,461.6,462.05,4629.0,451.6956,452.2729,451.6956,452.1359,4629.0
2024-02-26 11:10:00,461.92,461.93,460.33,460.97,6218.0,452.0087,452.0185,450.4528,451.0791,6218.0
2024-02-26 11:20:00,460.78,461.55,460.56,460.56,4908.0,450.8932,451.6467,450.6779,450.6779,4908.0
2024-02-26 11:30:00,460.56,460.86,460.38,460.86,8011.0,450.6779,450.9715,450.5018,450.9715,8011.0
2024-02-26 11:40:00,460.91,460.91,460.1,460.54,7174.0,451.0204,451.0204,450.2278,450.6583,7174.0
2024-02-26 11:50:00,460.61,460.93,460.55,460.63,6500.0,450.7268,451.04,450.6681,450.7464,6500.0
2024-02-26 12:00:00,460.63,460.64,459.86,459.86,4168.0,450.7464,450.7562,449.9929,449.9929,4168.0
2024-02-26 12:10:00,459.86,460.29,459.77,459.93,2542.0,449.9929,450.4137,449.9048,450.0614,2542.0
2024-02-26 12:20:00,459.77,460.31,459.77,460.25,4839.0,449.9048,450.4333,449.9048,450.3746,4839.0
2024-02-26 12:30:00,460.29,460.43,460.01,460.15,3734.0,450.4137,450.5507,450.1397,450.2767,3734.0
2024-02-26 12:40:00,460.14,460.24,459.96,460.16,2873.0,450.2669,450.3648,450.0908,450.2865,2873.0
2024-02-26 12:50:00,460.1,460.11,459.89,460.02,1715.0,450.2278,450.2376,450.0223,450.1495,1715.0
2024-02-26 13:00:00,460.07,460.34,460.0,460.3,1707.0,450.1984,450.4626,450.1299,450.4235,1707.0
2024-02-26 13:10:00,460.34,460.34,460.07,460.07,5253.0,450.4626,450.4626,450.1984,450.1984,5253.0
2024-02-26 13:20:00,460.12,460.12,459.13,459.13,1941.0,450.2473,450.2473,449.2786,449.2786,1941.0
2024-02-26 13:30:00,459.08,459.25,458.88,459.01,3298.0,449.2297,449.396,449.0339,449.1612,3298.0
2024-02-26 13:40:00,459.14,459.4,458.89,459.16,4876.0,449.2884,449.5428,449.0437,449.3079,4876.0
2024-02-26 13:50:00,459.15,459.32,459.0,459.2,2777.0,449.2982,449.4645,449.1514,449.3471,2777.0
2024-02-26 14:00:00,459.2,459.88,459.05,459.68,5969.0,449.3471,450.0125,449.2003,449.8168,5969.0
2024-02-26 14:10:00,459.8,459.82,459.41,459.56,3487.0,449.9342,449.9538,449.5526,449.6994,3487.0
2024-02-26 14:20:00,459.58,459.91,459.31,459.91,4847.0,449.7189,450.0418,449.4547,450.0418,4847.0
2024-02-26 14:30:00,459.91,460.17,459.79,459.84,2089.0,450.0418,450.2963,449.9244,449.9733,2089.0
2024-02-26 14:40:00,459.77,460.15,459.77,460.03,4268.0,449.9048,450.2767,449.9048,450.1593,4268.0
2024-02-26 14:50:00,460.03,460.38,459.85,460.23,5302.0,450.1593,450.5018,449.9831,450.355,5302.0
2024-02-26 15:00:00,460.31,460.7,460.23,460.45,5967.0,450.4333,450.8149,450.355,450.5703,5967.0
2024-02-26 15:10:00,460.6,460.76,460.26,460.27,9289.0,450.717,450.8736,450.3843,450.3941,9289.0
2024-02-26 15:20:00,460.14,461.23,460.14,460.55,5619.0,450.2669,451.3335,450.2669,450.6681,5619.0
2024-02-26 15:30:00,460.6,460.6,459.7,459.71,6932.0,450.717,450.717,449.8364,449.8461,6932.0
2024-02-26 15:40:00,459.92,460.45,459.88,459.93,24004.0,450.0516,450.5703,450.0125,450.0614,24004.0
2024-02-26 15:50:00,460.02,460.2,459.06,459.34,32156.0,450.1495,450.3256,449.2101,449.4841,32156.0
2024-02-27 09:30:00,457.58,457.58,454.0,456.24,15410.0,447.7618,447.7618,444.2587,446.4506,15410.0
2024-02-27 09:40:00,456.03,457.08,455.87,455.87,6082.0,446.2451,447.2726,446.0885,446.0885,6082.0
2024-02-27 09:50:00,456.5,456.76,455.97,455.97,2562.0,446.705,446.9594,446.1864,446.1864,2562.0
2024-02-27 10:00:00,455.94,456.29,455.56,455.56,4279.0,446.157,446.4995,445.7852,445.7852,4279.0
2024-02-27 10:10:00,455.79,455.79,455.0,455.0,7177.0,446.0102,446.0102,445.2372,445.2372,7177.0
2024-02-27 10:20:00,454.87,455.9,454.87,455.62,7593.0,445.11,446.1179,445.11,445.8439,7593.0
2024-02-27 10:30:00,455.71,455.87,454.67,455.16,5009.0,445.932,446.0885,444.9143,445.3938,5009.0
2024-02-27 10:40:00,455.15,455.67,454.96,455.11,3781.0,445.384,445.8928,445.1981,445.3448,3781.0
2024-02-27 10:50:00,455.31,455.32,454.37,454.62,5096.0,445.5405,445.5503,444.6207,444.8654,5096.0
2024-02-27 11:00:00,454.49,454.99,454.49,454.66,1949.0,444.7381,445.2274,444.7381,444.9045,1949.0
2024-02-27 11:10:00,455.28,455.75,455.2,455.49,3899.0,445.5112,445.9711,445.4329,445.7167,3899.0
2024-02-27 11:20:00,455.56,456.91,455.48,456.91,6179.0,445.7852,447.1062,445.7069,447.1062,6179.0
2024-02-27 11:30:00,456.9,457.0,456.49,456.73,3127.0,447.0964,447.1943,446.6952,446.9301,3127.0
2024-02-27 11:40:00,456.8,457.12,456.6,456.6,2312.0,446.9986,447.3117,446.8029,446.8029,2312.0
2024-02-27 11:50:00,456.84,457.02,456.44,456.44,1263.0,447.0377,447.2139,446.6463,446.6463,1263.0
2024-02-27 12:00:00,456.71,456.96,456.36,456.46,3868.0,446.9105,447.1551,446.568,446.6659,3868.0
2024-02-27 12:10:00,456.36,457.04,456.36,457.04,2011.0,446.568,447.2334,446.568,447.2334,2011.0
2024-02-27 12:20:00,457.3,457.78,457.28,457.47,4311.0,447.4878,447.9575,447.4683,447.6542,4311.0
2024-02-27 12:30:00,457.5,458.09,457.5,458.02,1563.0,447.6836,448.2609,447.6836,448.1924,1563.0
2024-02-27 12:40:00,457.93,458.24,457.7,458.1,2289.0,448.1043,448.4077,447.8793,448.2707,2289.0
2024-02-27 12:50:00,458.1,458.46,458.02,458.42,2026.0,448.2707,448.623,448.1924,448.5838,2026.0
2024-02-27 13:00:00,458.61,458.94,458.61,458.67,1317.0,448.7697,449.0927,448.7697,448.8285,1317.0
2024-02-27 13:10:00,458.79,458.98,458.66,458.84,1108.0,448.9459,449.1318,448.8187,448.9948,1108.0
2024-02-27 13:20:00,458.84,459.27,458.84,458.98,700.0,448.9948,449.4156,448.9948,449.1318,700.0
2024-02-27 13:30:00,458.84,458.87,458.17,458.3,3109.0,448.9948,449.0242,448.3392,448.4664,3109.0
2024-02-27 13:40:00,458.21,458.33,457.96,458.01,4912.0,448.3783,448.4957,448.1337,448.1826,4912.0
2024-02-27 13:50:00,458.01,458.29,457.85,458.29,1840.0,448.1826,448.4566,448.026,448.4566,1840.0
2024-02-27 14:00:00,458.03,458.16,457.7,457.7,1025.0,448.2022,448.3294,447.8793,447.8793,1025.0
2024-02-27 14:10:00,457.99,458.06,457.81,457.9,2632.0,448.163,448.2315,447.9869,448.075,2632.0
2024-02-27 14:20:00,457.82,457.82,457.44,457.64,2817.0,447.9967,447.9967,447.6248,447.8206,2817.0
2024-02-27 14:30:00,457.72,457.79,457.45,457.45,2014.0,447.8988,447.9673,447.6346,447.6346,2014.0
2024-02-27 14:40:00,457.26,457.36,457.0,457.03,2206.0,447.4487,447.5466,447.1943,447.2236,2206.0
2024-02-27 14:50:00,457.43,457.52,457.24,457.52,4756.0,447.6151,447.7031,447.4291,447.7031,4756.0
2024-02-27 15:00:00,457.76,457.99,457.75,457.99,2204.0,447.938,448.163,447.9282,448.163,2204.0
2024-02-27 15:10:00,458.12,458.13,457.72,457.72,1756.0,448.2903,448.3,447.8988,447.8988,1756.0
2024-02-27 15:20:00,457.68,457.92,457.65,457.7,3395.0,447.8597,448.0945,447.8303,447.8793,3395.0
2024-02-27 15:30:00,457.78,458.32,457.61,458.07,5109.0,447.9575,448.486,447.7912,448.2413,5109.0
2024-02-27 15:40:00,458.07,458.61,458.01,458.61,8244.0,448.2413,448.7697,448.1826,448.7697,8244.0
2024-02-27 15:50:00,458.45,458.73,458.09,458.37,14296.0,448.6132,448.8872,448.2609,448.5349,14296.0
2024-02-28 09:30:00,459.61,459.61,457.21,458.79,9013.0,449.7483,449.7483,447.3998,448.9459,9013.0
2024-02-28 09:40:00,459.1,459.45,457.94,458.14,17384.0,449.2492,449.5917,448.1141,448.3098,17384.0
2024-02-28 09:50:00,458.12,458.87,457.44,457.44,3675.0,448.2903,449.0242,447.6248,447.6248,3675.0
2024-02-28 10:00:00,457.59,459.11,457.57,459.01,5180.0,447.7716,449.259,447.7521,449.1612,5180.0
2024-02-28 10:10:00,459.02,460.06,458.83,459.02,8696.0,449.1709,450.1886,448.985,449.1709,8696.0
2024-02-28 10:20:00,458.83,459.59,458.68,459.08,6434.0,448.985,449.7287,448.8382,449.2297,6434.0
2024-02-28 10:30:00,459.23,460.0,459.16,459.47,11527.0,449.3764,450.1299,449.3079,449.6113,11527.0
2024-02-28 10:40:00,459.12,460.42,459.12,460.23,6116.0,449.2688,450.5409,449.2688,450.355,6116.0
2024-02-28 10:50:00,460.24,460.67,460.18,460.4,5203.0,450.3648,450.7855,450.3061,450.5213,5203.0
2024-02-28 11:00:00,460.4,460.55,459.78,460.12,3313.0,450.5213,450.6681,449.9146,450.2473,3313.0
2024-02-28 11:10:00,460.1,460.45,459.96,459.97,2579.0,450.2278,450.5703,450.0908,450.1006,2579.0
2024-02-28 11:20:00,460.0,460.12,459.62,459.92,2203.0,450.1299,450.2473,449.7581,450.0516,2203.0
2024-02-28 11:30:00,459.83,459.83,459.08,459.75,2173.0,449.9636,449.9636,449.2297,449.8853,2173.0
2024-02-28 11:40:00,459.63,460.01,459.62,459.69,2610.0,449.7679,450.1397,449.7581,449.8266,2610.0
2024-02-28 11:50:00,459.69,460.51,459.64,460.48,5562.0,449.8266,450.629,449.7776,450.5996,5562.0
2024-02-28 12:00:00,460.45,460.55,460.44,460.45,563.0,450.5703,450.6681,450.5605,450.5703,563.0
2024-02-28 12:10:00,460.58,460.74,460.47,460.69,2661.0,450.6975,450.854,450.5898,450.8051,2661.0
2024-02-28 12:20:00,460.69,460.83,460.56,460.73,1346.0,450.8051,450.9421,450.6779,450.8443,1346.0
2024-02-28 12:30:00,460.61,460.81,460.51,460.81,1300.0,450.7268,450.9225,450.629,450.9225,1300.0
2024-02-28 12:40:00,461.02,461.23,461.02,461.03,2888.0,451.128,451.3335,451.128,451.1378,2888.0
2024-02-28 12:50:00,461.04,461.04,460.77,461.02,3130.0,451.1476,451.1476,450.8834,451.128,3130.0
2024-02-28 13:00:00,461.02,461.18,460.9,460.97,3735.0,451.128,451.2846,451.0106,451.0791,3735.0
2024-02-28 13:10:00,461.03,461.3,460.87,461.3,1729.0,451.1378,451.402,450.9812,451.402,1729.0
2024-02-28 13:20:00,461.4,461.59,461.29,461.54,1299.0,451.4999,451.6858,451.3922,451.6369,1299.0
2024-02-28 13:30:00,461.5,461.69,461.5,461.66,1900.0,451.5977,451.7837,451.5977,451.7543,1900.0
2024-02-28 13:40:00,461.54,461.56,461.29,461.3,1300.0,451.6369,451.6564,451.3922,451.402,1300.0
2024-02-28 13:50:00,461.28,461.82,461.28,461.54,2237.0,451.3824,451.9109,451.3824,451.6369,2237.0
2024-02-28 14:00:00,461.5,461.52,460.59,460.59,2202.0,451.5977,451.6173,450.7073,450.7073,2202.0
2024-02-28 14:10:00,460.48,460.9,460.39,460.9,3940.0,450.5996,451.0106,450.5115,451.0106,3940.0
2024-02-28 14:20:00,460.79,461.17,460.5,461.07,4320.0,450.903,451.2748,450.6192,451.177,4320.0
2024-02-28 14:30:00,461.05,461.29,460.88,461.29,2859.0,451.1574,451.3922,450.991,451.3922,2859.0
2024-02-28 14:40:00,461.34,461.45,461.1,461.37,2916.0,451.4412,451.5488,451.2063,451.4705,2916.0
2024-02-28 14:50:00,461.25,461.59,461.17,461.58,7284.0,451.3531,451.6858,451.2748,451.676,7284.0
2024-02-28 15:00:00,461.61,462.08,461.54,461.54,2710.0,451.7054,452.1653,451.6369,451.6369,2710.0
2024-02-28 15:10:00,461.56,461.76,461.52,461.6,3791.0,451.6564,451.8522,451.6173,451.6956,3791.0
2024-02-28 15:20:00,461.8,461.98,460.86,460.87,12725.0,451.8913,452.0674,450.9715,450.9812,12725.0
2024-02-28 15:30:00,460.83,461.09,460.13,460.19,4766.0,450.9421,451.1965,450.2571,450.3158,4766.0
2024-02-28 15:40:00,460.19,460.19,459.62,459.62,5857.0,450.3158,450.3158,449.7581,449.7581,5857.0
2024-02-28 15:50:00,459.63,459.86,458.51,459.28,35440.0,449.7679,449.9929,448.6719,449.4254,35440.0
2024-02-29 09:30:00,458.38,459.16,457.2,457.55,9578.0,448.5447,449.3079,447.39,447.7325,9578.0
2024-02-29 09:40:00,457.83,458.97,457.45,458.51,5975.0,448.0065,449.122,447.6346,448.6719,5975.0
2024-02-29 09:50:00,458.76,458.82,457.53,457.92,4314.0,448.9165,448.9752,447.7129,448.0945,4314.0
2024-02-29 10:00:00,457.49,457.87,455.41,456.58,10649.0,447.6738,448.0456,445.6384,446.7833,10649.0
2024-02-29 10:10:00,456.61,457.29,456.09,456.27,4274.0,446.8127,447.4781,446.3038,446.4799,4274.0
2024-02-29 10:20:00,455.73,456.34,455.73,456.28,2933.0,445.9515,446.5484,445.9515,446.4897,2933.0
2024-02-29 10:30:00,456.94,456.95,456.24,456.25,4139.0,447.1356,447.1454,446.4506,446.4604,4139.0
2024-02-29 10:40:00,456.31,457.02,456.23,457.02,4905.0,446.5191,447.2139,446.4408,447.2139,4905.0
2024-02-29 10:50:00,457.36,457.79,457.22,457.79,3531.0,447.5466,447.9673,447.4096,447.9673,3531.0
2024-02-29 11:00:00,458.04,458.04,457.46,457.9,3736.0,448.212,448.212,447.6444,448.075,3736.0
2024-02-29 11:10:00,457.9,458.29,457.72,457.89,2713.0,448.075,448.4566,447.8988,448.0652,2713.0
2024-02-29 11:20:00,457.9,458.08,457.69,457.73,4747.0,448.075,448.2511,447.8695,447.9086,4747.0
2024-02-29 11:30:00,457.84,457.98,457.34,457.34,3139.0,448.0163,448.1533,447.527,447.527,3139.0
2024-02-29 11:40:00,457.29,457.32,456.88,456.98,1784.0,447.4781,447.5074,447.0769,447.1747,1784.0
2024-02-29 11:50:00,456.96,457.08,456.63,456.98,3905.0,447.1551,447.2726,446.8322,447.1747,3905.0
2024-02-29 12:00:00,457.0,457.59,456.94,456.99,3836.0,447.1943,447.7716,447.1356,447.1845,3836.0
2024-02-29 12:10:00,457.02,457.13,456.91,457.05,1075.0,447.2139,447.3215,447.1062,447.2432,1075.0
2024-02-29 12:20:00,457.33,457.58,457.14,457.58,2168.0,447.5172,447.7618,447.3313,447.7618,2168.0
2024-02-29 12:30:00,458.06,458.44,458.06,458.44,2900.0,448.2315,448.6034,448.2315,448.6034,2900.0
2024-02-29 12:40:00,458.55,458.78,458.14,458.78,2601.0,448.711,448.9361,448.3098,448.9361,2601.0
2024-02-29 12:50:00,459.04,459.14,458.41,458.55,2877.0,449.1905,449.2884,448.574,448.711,2877.0
2024-02-29 13:00:00,458.6,458.6,458.3,458.3,584.0,448.76,448.76,448.4664,448.4664,584.0
2024-02-29 13:10:00,458.18,458.62,458.17,458.26,1959.0,448.349,448.7795,448.3392,448.4272,1959.0
2024-02-29 13:20:00,458.26,458.49,458.06,458.26,1200.0,448.4272,448.6523,448.2315,448.4272,1200.0
2024-02-29 13:30:00,458.17,458.43,458.1,458.36,3222.0,448.3392,448.5936,448.2707,448.5251,3222.0
2024-02-29 13:40:00,458.36,458.53,458.3,458.43,2254.0,448.5251,448.6915,448.4664,448.5936,2254.0
2024-02-29 13:50:00,458.54,458.58,458.41,458.42,1259.0,448.7012,448.7404,448.574,448.5838,1259.0
2024-02-29 14:00:00,458.55,459.0,458.48,458.92,2712.0,448.711,449.1514,448.6425,449.0731,2712.0
2024-02-29 14:10:00,458.92,459.62,458.92,459.58,2959.0,449.0731,449.7581,449.0731,449.7189,2959.0
2024-02-29 14:20:00,459.68,459.84,459.51,459.64,4033.0,449.8168,449.9733,449.6504,449.7776,4033.0
2024-02-29 14:30:00,459.49,459.71,459.38,459.42,2718.0,449.6309,449.8461,449.5232,449.5624,2718.0
2024-02-29 14:40:00,459.5,459.54,459.22,459.46,2421.0,449.6406,449.6798,449.3667,449.6015,2421.0
2024-02-29 14:50:00,459.45,459.6,459.36,459.55,1998.0,449.5917,449.7385,449.5036,449.6896,1998.0
2024-02-29 15:00:00,459.45,459.64,459.39,459.52,1800.0,449.5917,449.7776,449.533,449.6602,1800.0
2024-02-29 15:10:00,459.76,459.91,459.72,459.89,2739.0,449.8951,450.0418,449.8559,450.0223,2739.0
2024-02-29 15:20:00,459.87,460.63,459.85,460.63,4980.0,450.0027,450.7464,449.9831,450.7464,4980.0
2024-02-29 15:30:00,460.63,460.71,460.14,460.3,7495.0,450.7464,450.8247,450.2669,450.4235,7495.0
2024-02-29 15:40:00,460.44,461.34,460.42,461.34,10512.0,450.5605,451.4412,450.5409,451.4412,10512.0
2024-02-29 15:50:00,461.28,461.5,460.34,460.64,56559.0,451.3824,451.5977,450.4626,450.7562,56559.0
2024-03-01 09:30:00,461.0,461.0,456.36,457.8,8954.0,451.1085,451.1085,446.568,447.9771,8954.0
2024-03-01 09:40:00,457.97,458.13,456.0,457.53,9341.0,448.1435,448.3,446.2157,447.7129,9341.0
2024-03-01 09:50:00,457.36,457.75,457.04,457.06,6113.0,447.5466,447.9282,447.2334,447.253,6113.0
2024-03-01 10:00:00,457.09,457.09,456.07,456.18,3079.0,447.2824,447.2824,446.2842,446.3919,3079.0
2024-03-01 10:10:00,456.38,457.33,456.37,457.13,3394.0,446.5876,447.5172,446.5778,447.3215,3394.0
2024-03-01 10:20:00,457.24,458.16,457.24,458.16,2090.0,447.4291,448.3294,447.4291,448.3294,2090.0
2024-03-01 10:30:00,458.2,459.34,458.15,459.06,10172.0,448.3685,449.4841,448.3196,449.2101,10172.0
2024-03-01 10:40:00,459.08,459.5,458.3,458.56,2009.0,449.2297,449.6406,448.4664,448.7208,2009.0
2024-03-01 10:50:00,458.43,458.44,457.13,457.14,2505.0,448.5936,448.6034,447.3215,447.3313,2505.0
2024-03-01 11:00:00,457.19,457.64,456.85,456.85,3824.0,447.3802,447.8206,447.0475,447.0475,3824.0
2024-03-01 11:10:00,456.84,457.16,456.62,456.85,5747.0,447.0377,447.3509,446.8224,447.0475,5747.0
2024-03-01 11:20:00,456.57,456.66,455.72,455.85,1656.0,446.7735,446.8616,445.9417,446.069,1656.0
2024-03-01 11:30:00,456.16,456.35,455.72,456.08,3549.0,446.3723,446.5582,445.9417,446.294,3549.0
2024-03-01 11:40:00,455.87,456.03,455.16,455.16,7495.0,446.0885,446.2451,445.3938,445.3938,7495.0
2024-03-01 11:50:00,455.19,455.49,454.68,455.3,8030.0,445.4231,445.7167,444.9241,445.5308,8030.0
2024-03-01 12:00:00,455.23,455.87,455.07,455.23,5945.0,445.4623,446.0885,445.3057,445.4623,5945.0
2024-03-01 12:10:00,455.2,455.85,454.85,455.85,6474.0,445.4329,446.069,445.0904,446.069,6474.0
2024-03-01 12:20:00,455.85,456.38,455.77,455.77,2243.0,446.069,446.5876,445.9907,445.9907,2243.0
2024-03-01 12:30:00,455.72,455.72,455.36,455.51,8804.0,445.9417,445.9417,445.5895,445.7363,8804.0
2024-03-01 12:40:00,455.2,455.2,454.76,455.03,1321.0,445.4329,445.4329,445.0023,445.2666,1321.0
2024-03-01 12:50:00,454.8,454.96,454.53,454.53,3206.0,445.0415,445.1981,444.7773,444.7773,3206.0
2024-03-01 13:00:00,454.52,454.52,454.25,454.33,6830.0,444.7675,444.7675,444.5033,444.5816,6830.0
2024-03-01 13:10:00,454.35,454.44,454.08,454.12,6219.0,444.6011,444.6892,444.3369,444.3761,6219.0
2024-03-01 13:20:00,454.06,454.8,454.0,454.37,6471.0,444.3174,445.0415,444.2587,444.6207,6471.0
2024-03-01 13:30:00,454.38,454.45,454.11,454.15,3323.0,444.6305,444.699,444.3663,444.4054,3323.0
2024-03-01 13:40:00,454.34,454.53,454.17,454.17,4662.0,444.5914,444.7773,444.425,444.425,4662.0
2024-03-01 13:50:00,454.12,454.33,453.82,454.33,3628.0,444.3761,444.5816,444.0825,444.5816,3628.0
2024-03-01 14:00:00,454.29,454.68,454.22,454.53,4126.0,444.5424,444.9241,444.4739,444.7773,4126.0
2024-03-01 14:10:00,454.84,455.55,454.79,455.44,3364.0,445.0806,445.7754,445.0317,445.6678,3364.0
2024-03-01 14:20:00,455.54,455.78,455.33,455.64,4515.0,445.7656,446.0005,445.5601,445.8635,4515.0
2024-03-01 14:30:00,455.44,455.63,454.95,455.48,5784.0,445.6678,445.8537,445.1883,445.7069,5784.0
2024-03-01 14:40:00,455.48,455.64,455.12,455.12,4218.0,445.7069,445.8635,445.3546,445.3546,4218.0
2024-03-01 14:50:00,455.08,455.45,455.08,455.27,4339.0,445.3155,445.6775,445.3155,445.5014,4339.0
2024-03-01 15:00:00,455.14,455.62,454.92,455.62,8302.0,445.3742,445.8439,445.1589,445.8439,8302.0
2024-03-01 15:10:00,455.53,456.05,455.51,456.0,6448.0,445.7558,446.2647,445.7363,446.2157,6448.0
2024-03-01 15:20:00,456.02,457.01,455.92,456.72,4392.0,446.2353,447.2041,446.1375,446.9203,4392.0
2024-03-01 15:30:00,456.84,456.94,455.5,455.71,10193.0,447.0377,447.1356,445.7265,445.932,10193.0
2024-03-01 15:40:00,455.71,455.91,455.55,455.81,5021.0,445.932,446.1277,445.7754,446.0298,5021.0
2024-03-01 15:50:00,456.01,456.07,454.83,454.84,64842.0,446.2255,446.2842,445.0708,445.0806,64842.0
2024-03-04 09:30:00,456.0,459.51,455.45,457.85,15450.0,446.2157,449.6504,445.6775,448.026,15450.0
2024-03-04 09:40:00,457.49,459.19,456.9,458.5,7078.0,447.6738,449.3373,447.0964,448.6621,7078.0
2024-03-04 09:50:00,458.39,459.4,457.99,459.39,5828.0,448.5545,449.5428,448.163,449.533,5828.0
2024-03-04 10:00:00,459.28,459.31,458.24,458.5,5896.0,449.4254,449.4547,448.4077,448.6621,5896.0
2024-03-04 10:10:00,457.93,457.94,457.21,457.46,4335.0,448.1043,448.1141,447.3998,447.6444,4335.0
2024-03-04 10:20:00,457.4,457.95,457.03,457.03,7091.0,447.5857,448.1239,447.2236,447.2236,7091.0
2024-03-04 10:30:00,457.22,457.88,456.95,457.44,5481.0,447.4096,448.0554,447.1454,447.6248,5481.0
2024-03-04 10:40:00,456.97,457.1,456.25,456.25,3119.0,447.1649,447.2921,446.4604,446.4604,3119.0
2024-03-04 10:50:00,456.3,456.85,456.14,456.59,4816.0,446.5093,447.0475,446.3527,446.7931,4816.0
2024-03-04 11:00:00,456.74,457.02,456.1,456.75,10791.0,446.9399,447.2139,446.3136,446.9496,10791.0
2024-03-04 11:10:00,456.95,457.31,456.78,457.16,2813.0,447.1454,447.4976,446.979,447.3509,2813.0
2024-03-04 11:20:00,457.33,457.45,456.93,457.34,1965.0,447.5172,447.6346,447.1258,447.527,1965.0
2024-03-04 11:30:00,457.34,457.5,457.05,457.09,2335.0,447.527,447.6836,447.2432,447.2824,2335.0
2024-03-04 11:40:00,457.11,457.32,456.97,457.3,3362.0,447.3019,447.5074,447.1649,447.4878,3362.0
2024-03-04 11:50:00,457.41,457.46,456.76,456.82,2672.0,447.5955,447.6444,446.9594,447.0181,2672.0
2024-03-04 12:00:00,456.65,456.67,456.23,456.67,2278.0,446.8518,446.8714,446.4408,446.8714,2278.0
2024-03-04 12:10:00,457.01,457.73,456.82,457.56,5458.0,447.2041,447.9086,447.0181,447.7423,5458.0
2024-03-04 12:20:00,457.56,458.28,457.56,458.1,2711.0,447.7423,448.4468,447.7423,448.2707,2711.0
2024-03-04 12:30:00,457.86,459.57,457.86,459.05,5181.0,448.0358,449.7091,448.0358,449.2003,5181.0
2024-03-04 12:40:00,458.88,459.11,458.87,458.88,4555.0,449.0339,449.259,449.0242,449.0339,4555.0
2024-03-04 12:50:00,458.73,459.12,458.57,458.64,3036.0,448.8872,449.2688,448.7306,448.7991,3036.0
2024-03-04 13:00:00,458.56,458.88,458.56,458.88,1710.0,448.7208,449.0339,448.7208,449.0339,1710.0
2024-03-04 13:10:00,458.96,458.99,458.64,458.82,2140.0,449.1122,449.1416,448.7991,448.9752,2140.0
2024-03-04 13:20:00,458.85,459.39,458.84,459.0,3284.0,449.0046,449.533,448.9948,449.1514,3284.0
2024-03-04 13:30:00,459.4,459.4,458.88,459.29,2901.0,449.5428,449.5428,449.0339,449.4351,2901.0
2024-03-04 13:40:00,459.13,459.56,459.02,459.03,3378.0,449.2786,449.6994,449.1709,449.1807,3378.0
2024-03-04 13:50:00,459.36,459.37,458.0,458.95,116936.0,449.5036,449.5134,448.1728,449.1024,116936.0
2024-03-04 14:00:00,458.74,459.27,458.64,459.06,5079.0,448.897,449.4156,448.7991,449.2101,5079.0
2024-03-04 14:10:00,458.9,458.9,458.54,458.56,2906.0,449.0535,449.0535,448.7012,448.7208,2906.0
2024-03-04 14:20:00,458.54,459.07,458.1,459.07,3558.0,448.7012,449.2199,448.2707,449.2199,3558.0
2024-03-04 14:30:00,459.26,459.68,458.95,459.68,7060.0,449.4058,449.8168,449.1024,449.8168,7060.0
2024-03-04 14:40:00,459.85,460.3,459.78,459.79,6698.0,449.9831,450.4235,449.9146,449.9244,6698.0
2024-03-04 14:50:00,459.75,460.18,459.74,460.05,3466.0,449.8853,450.3061,449.8755,450.1788,3466.0
2024-03-04 15:00:00,460.04,460.4,460.03,460.37,4571.0,450.1691,450.5213,450.1593,450.492,4571.0
2024-03-04 15:10:00,460.43,461.1,460.2,460.93,5043.0,450.5507,451.2063,450.3256,451.04,5043.0
2024-03-04 15:20:00,460.7,461.03,460.67,461.0,4982.0,450.8149,451.1378,450.7855,451.1085,4982.0
2024-03-04 15:30:00,461.06,461.23,460.7,460.82,8023.0,451.1672,451.3335,450.8149,450.9323,8023.0
2024-03-04 15:40:00,460.93,461.16,460.53,460.64,13706.0,451.04,451.265,450.6485,450.7562,13706.0
2024-03-04 15:50:00,460.59,460.66,459.24,459.93,27623.0,450.7073,450.7758,449.3862,450.0614,27623.0
2024-03-05 09:30:00,463.23,464.47,461.61,464.47,10679.0,453.2906,454.504,451.7054,454.504,10679.0
2024-03-05 09:40:00,464.31,464.58,463.85,463.99,2776.0,454.3474,454.6116,453.8973,454.0343,2776.0
2024-03-05 09:50:00,463.85,463.85,462.07,463.39,7309.0,453.8973,453.8973,452.1555,453.4472,7309.0
2024-03-05 10:00:00,463.04,464.28,462.81,463.02,8920.0,453.1047,454.3181,452.8796,453.0851,8920.0
2024-03-05 10:10:00,462.26,463.27,461.58,463.27,5390.0,452.3414,453.3298,451.676,453.3298,5390.0
2024-03-05 10:20:00,463.27,463.77,462.59,463.34,3306.0,453.3298,453.819,452.6643,453.3982,3306.0
2024-03-05 10:30:00,463.34,463.65,462.82,463.22,3458.0,453.3982,453.7016,452.8894,453.2808,3458.0
2024-03-05 10:40:00,463.6,463.88,462.47,462.5,5348.0,453.6527,453.9267,452.5469,452.5763,5348.0
2024-03-05 10:50:00,462.46,463.17,462.46,463.15,2863.0,452.5371,453.2319,452.5371,453.2123,2863.0
2024-03-05 11:00:00,462.82,463.15,462.35,462.66,3736.0,452.8894,453.2123,452.4295,452.7328,3736.0
2024-03-05 11:10:00,462.65,463.01,462.29,462.49,3294.0,452.7231,453.0753,452.3708,452.5665,3294.0
2024-03-05 11:20:00,462.12,462.12,461.39,461.53,4323.0,452.2044,452.2044,451.4901,451.6271,4323.0
2024-03-05 11:30:00,462.1,462.31,461.76,461.76,1909.0,452.1849,452.3903,451.8522,451.8522,1909.0
2024-03-05 11:40:00,462.0,462.0,461.24,461.62,2447.0,452.087,452.087,451.3433,451.7152,2447.0
2024-03-05 11:50:00,462.08,462.18,461.77,461.77,1707.0,452.1653,452.2631,451.8619,451.8619,1707.0
2024-03-05 12:00:00,461.54,461.59,460.93,461.42,3267.0,451.6369,451.6858,451.04,451.5194,3267.0
2024-03-05 12:10:00,461.63,461.66,461.06,461.08,2729.0,451.7249,451.7543,451.1672,451.1867,2729.0
2024-03-05 12:20:00,461.21,461.29,460.48,460.48,2209.0,451.314,451.3922,450.5996,450.5996,2209.0
2024-03-05 12:30:00,460.59,460.59,459.88,459.9,1565.0,450.7073,450.7073,450.0125,450.0321,1565.0
2024-03-05 12:40:00,459.75,460.56,459.74,460.18,4069.0,449.8853,450.6779,449.8755,450.3061,4069.0
2024-03-05 12:50:00,460.53,460.89,460.27,460.89,1045.0,450.6485,451.0008,450.3941,451.0008,1045.0
2024-03-05 13:00:00,460.97,460.97,460.07,460.58,3735.0,451.0791,451.0791,450.1984,450.6975,3735.0
2024-03-05 13:10:00,460.79,461.18,460.73,460.73,2253.0,450.903,451.2846,450.8443,450.8443,2253.0
2024-03-05 13:20:00,460.97,461.71,460.97,461.56,4380.0,451.0791,451.8032,451.0791,451.6564,4380.0
2024-03-05 13:30:00,461.81,462.31,461.8,462.07,2185.0,451.9011,452.3903,451.8913,452.1555,2185.0
2024-03-05 13:40:00,462.18,462.45,461.92,461.94,3808.0,452.2631,452.5273,452.0087,452.0283,3808.0
2024-03-05 13:50:00,461.57,462.14,461.57,461.77,4020.0,451.6662,452.224,451.6662,451.8619,4020.0
2024-03-05 14:00:00,461.67,461.83,461.34,461.68,3511.0,451.7641,451.9206,451.4412,451.7739,3511.0
2024-03-05 14:10:00,461.38,461.4,461.07,461.4,1568.0,451.4803,451.4999,451.177,451.4999,1568.0
2024-03-05 14:20:00,461.4,461.4,460.93,461.04,2583.0,451.4999,451.4999,451.04,451.1476,2583.0
2024-03-05 14:30:00,460.64,460.69,459.8,460.22,2035.0,450.7562,450.8051,449.9342,450.3452,2035.0
2024-03-05 14:40:00,460.13,460.14,459.39,459.39,2763.0,450.2571,450.2669,449.533,449.533,2763.0
2024-03-05 14:50:00,459.18,459.18,458.98,458.98,2050.0,449.3275,449.3275,449.1318,449.1318,2050.0
2024-03-05 15:00:00,459.15,459.36,458.73,458.74,2897.0,449.2982,449.5036,448.8872,448.897,2897.0
2024-03-05 15:10:00,458.9,459.1,458.44,458.51,4412.0,449.0535,449.2492,448.6034,448.6719,4412.0
2024-03-05 15:20:00,458.64,458.75,458.18,458.51,5416.0,448.7991,448.9067,448.349,448.6719,5416.0
2024-03-05 15:30:00,458.65,458.81,458.32,458.44,2987.0,448.8089,448.9654,448.486,448.6034,2987.0
2024-03-05 15:40:00,458.27,458.67,458.07,458.67,5752.0,448.437,448.8285,448.2413,448.8285,5752.0
2024-03-05 15:50:00,459.29,459.29,457.96,458.16,85168.0,449.4351,449.4351,448.1337,448.3294,85168.0
2024-03-06 09:30:00,458.16,460.66,457.87,460.07,12887.0,448.3294,450.7758,448.0456,450.1984,12887.0
2024-03-06 09:40:00,459.89,460.58,459.12,460.01,4402.0,450.0223,450.6975,449.2688,450.1397,4402.0
2024-03-06 09:50:00,460.67,461.6,460.67,461.28,5084.0,450.7855,451.6956,450.7855,451.3824,5084.0
2024-03-06 10:00:00,461.4,461.44,460.31,461.07,4953.0,451.4999,451.539,450.4333,451.177,4953.0
2024-03-06 10:10:00,460.78,461.28,460.31,461.28,5410.0,450.8932,451.3824,450.4333,451.3824,5410.0
2024-03-06 10:20:00,461.22,462.38,460.95,461.86,3786.0,451.3237,452.4588,451.0595,451.95,3786.0
2024-03-06 10:30:00,461.77,462.51,461.48,462.27,2440.0,451.8619,452.5861,451.5782,452.3512,2440.0
2024-03-06 10:40:00,462.54,463.39,462.32,462.32,4305.0,452.6154,453.4472,452.4001,452.4001,4305.0
2024-03-06 10:50:00,461.99,463.22,461.99,463.15,3014.0,452.0772,453.2808,452.0772,453.2123,3014.0
2024-03-06 11:00:00,463.15,463.18,462.54,462.56,3742.0,453.2123,453.2417,452.6154,452.635,3742.0
2024-03-06 11:10:00,462.89,463.5,462.89,463.25,2827.0,452.9579,453.5548,452.9579,453.3102,2827.0
2024-03-06 11:20:00,463.23,463.5,462.9,463.5,7169.0,453.2906,453.5548,452.9677,453.5548,7169.0
2024-03-06 11:30:00,463.5,463.5,462.58,462.94,1586.0,453.5548,453.5548,452.6546,453.0068,1586.0
2024-03-06 11:40:00,462.94,463.06,462.5,462.5,2379.0,453.0068,453.1243,452.5763,452.5763,2379.0
2024-03-06 11:50:00,462.15,462.55,461.96,462.55,3439.0,452.2338,452.6252,452.0479,452.6252,3439.0
2024-03-06 12:00:00,462.68,462.68,462.25,462.25,1621.0,452.7524,452.7524,452.3316,452.3316,1621.0
2024-03-06 12:10:00,462.27,463.42,462.27,463.42,4788.0,452.3512,453.4765,452.3512,453.4765,4788.0
2024-03-06 12:20:00,462.79,463.22,462.78,462.99,1103.0,452.8601,453.2808,452.8503,453.0558,1103.0
2024-03-06 12:30:00,463.39,463.5,463.1,463.18,2358.0,453.4472,453.5548,453.1634,453.2417,2358.0
2024-03-06 12:40:00,463.39,463.5,463.14,463.14,3369.0,453.4472,453.5548,453.2025,453.2025,3369.0
2024-03-06 12:50:00,463.26,463.26,463.04,463.04,2676.0,453.32,453.32,453.1047,453.1047,2676.0
2024-03-06 13:00:00,462.9,463.18,462.85,462.95,1881.0,452.9677,453.2417,452.9188,453.0166,1881.0
2024-03-06 13:10:00,462.95,463.39,462.95,463.26,1988.0,453.0166,453.4472,453.0166,453.32,1988.0
2024-03-06 13:20:00,463.24,463.84,463.23,463.51,5044.0,453.3004,453.8875,453.2906,453.5646,5044.0
2024-03-06 13:30:00,463.56,463.56,462.66,462.73,1415.0,453.6135,453.6135,452.7328,452.8013,1415.0
2024-03-06 13:40:00,462.89,463.47,462.78,462.78,4200.0,452.9579,453.5255,452.8503,452.8503,4200.0
2024-03-06 13:50:00,462.75,462.92,462.54,462.55,1618.0,452.8209,452.9873,452.6154,452.6252,1618.0
2024-03-06 14:00:00,462.4,462.64,462.25,462.45,5193.0,452.4784,452.7133,452.3316,452.5273,5193.0
2024-03-06 14:10:00,462.27,462.27,461.43,461.43,2324.0,452.3512,452.3512,451.5292,451.5292,2324.0
2024-03-06 14:20:00,461.39,462.2,461.36,462.05,3394.0,451.4901,452.2827,451.4607,452.1359,3394.0
2024-03-06 14:30:00,461.98,461.98,461.36,461.36,638.0,452.0674,452.0674,451.4607,451.4607,638.0
2024-03-06 14:40:00,461.63,461.8,461.23,461.8,1997.0,451.7249,451.8913,451.3335,451.8913,1997.0
2024-03-06 14:50:00,461.81,462.27,461.75,462.27,2428.0,451.9011,452.3512,451.8424,452.3512,2428.0
2024-03-06 15:00:00,462.17,462.33,462.02,462.02,1850.0,452.2534,452.4099,452.1066,452.1066,1850.0
2024-03-06 15:10:00,462.05,462.09,461.59,461.88,3765.0,452.1359,452.1751,451.6858,451.9696,3765.0
2024-03-06 15:20:00,461.88,461.95,461.63,461.81,3678.0,451.9696,452.0381,451.7249,451.9011,3678.0
2024-03-06 15:30:00,462.06,462.16,461.69,462.05,7404.0,452.1457,452.2436,451.7837,452.1359,7404.0
2024-03-06 15:40:00,462.05,462.17,461.6,461.94,10572.0,452.1359,452.2534,451.6956,452.0283,10572.0
2024-03-06 15:50:00,461.79,461.87,460.6,461.23,33045.0,451.8815,451.9598,450.717,451.3335,33045.0
2024-03-07 09:30:00,459.21,459.6,456.44,458.2,22902.0,449.3569,449.7385,446.6463,448.3685,22902.0
2024-03-07 09:40:00,458.97,458.97,454.94,456.31,12944.0,449.122,449.122,445.1785,446.5191,12944.0
2024-03-07 09:50:00,456.69,457.36,455.0,456.5,20660.0,446.8909,447.5466,445.2372,446.705,20660.0
2024-03-07 10:00:00,456.84,457.23,455.43,456.42,32480.0,447.0377,447.4193,445.658,446.6267,32480.0
2024-03-07 10:10:00,456.82,457.33,456.57,457.33,5789.0,447.0181,447.5172,446.7735,447.5172,5789.0
2024-03-07 10:20:00,457.55,457.88,457.24,457.49,5338.0,447.7325,448.0554,447.4291,447.6738,5338.0
2024-03-07 10:30:00,457.69,457.69,456.67,456.69,2040.0,447.8695,447.8695,446.8714,446.8909,2040.0
2024-03-07 10:40:00,456.74,457.37,456.29,456.61,5303.0,446.9399,447.5563,446.4995,446.8127,5303.0
2024-03-07 10:50:00,456.33,456.7,455.96,456.7,7698.0,446.5387,446.9007,446.1766,446.9007,7698.0
2024-03-07 11:00:00,456.71,456.71,455.86,455.9,5829.0,446.9105,446.9105,446.0787,446.1179,5829.0
2024-03-07 11:10:00,455.97,456.43,455.76,456.03,7426.0,446.1864,446.6365,445.9809,446.2451,7426.0
2024-03-07 11:20:00,455.78,455.83,455.39,455.81,5099.0,446.0005,446.0494,445.6188,446.0298,5099.0
2024-03-07 11:30:00,455.7,455.83,455.51,455.68,3804.0,445.9222,446.0494,445.7363,445.9026,3804.0
2024-03-07 11:40:00,455.81,455.81,455.0,455.14,5241.0,446.0298,446.0298,445.2372,445.3742,5241.0
2024-03-07 11:50:00,455.33,455.51,455.09,455.18,5082.0,445.5601,445.7363,445.3253,445.4133,5082.0
2024-03-07 12:00:00,455.18,455.32,454.36,454.37,12343.0,445.4133,445.5503,444.6109,444.6207,12343.0
2024-03-07 12:10:00,454.41,455.05,454.25,454.38,9009.0,444.6599,445.2861,444.5033,444.6305,9009.0
2024-03-07 12:20:00,454.29,455.09,454.26,455.07,4928.0,444.5424,445.3253,444.5131,445.3057,4928.0
2024-03-07 12:30:00,455.08,455.73,455.08,455.58,4910.0,445.3155,445.9515,445.3155,445.8048,4910.0
2024-03-07 12:40:00,455.66,456.04,455.58,456.0,3669.0,445.883,446.2549,445.8048,446.2157,3669.0
2024-03-07 12:50:00,456.0,456.12,455.77,455.79,2498.0,446.2157,446.3332,445.9907,446.0102,2498.0
2024-03-07 13:00:00,455.76,455.76,455.4,455.54,4027.0,445.9809,445.9809,445.6286,445.7656,4027.0
2024-03-07 13:10:00,455.83,456.14,455.68,455.76,3066.0,446.0494,446.3527,445.9026,445.9809,3066.0
2024-03-07 13:20:00,455.71,455.76,454.67,454.68,2149.0,445.932,445.9809,444.9143,444.9241,2149.0
2024-03-07 13:30:00,454.84,454.94,454.39,454.47,8869.0,445.0806,445.1785,444.6403,444.7186,8869.0
2024-03-07 13:40:00,454.41,455.34,454.4,455.16,7949.0,444.6599,445.5699,444.6501,445.3938,7949.0
2024-03-07 13:50:00,455.33,455.55,455.33,455.43,1300.0,445.5601,445.7754,445.5601,445.658,1300.0
2024-03-07 14:00:00,455.52,456.11,455.49,456.11,5578.0,445.746,446.3234,445.7167,446.3234,5578.0
2024-03-07 14:10:00,456.03,456.19,455.58,456.01,3431.0,446.2451,446.4017,445.8048,446.2255,3431.0
2024-03-07 14:20:00,456.01,456.01,455.23,455.23,3076.0,446.2255,446.2255,445.4623,445.4623,3076.0
2024-03-07 14:30:00,455.32,455.84,455.18,455.77,5173.0,445.5503,446.0592,445.4133,445.9907,5173.0
2024-03-07 14:40:00,455.93,456.1,455.48,455.67,4405.0,446.1472,446.3136,445.7069,445.8928,4405.0
2024-03-07 14:50:00,455.79,456.28,455.79,456.28,3330.0,446.0102,446.4897,446.0102,446.4897,3330.0
2024-03-07 15:00:00,456.06,456.27,455.76,455.85,6292.0,446.2745,446.4799,445.9809,446.069,6292.0
2024-03-07 15:10:00,456.07,456.63,456.04,456.56,3615.0,446.2842,446.8322,446.2549,446.7637,3615.0
2024-03-07 15:20:00,456.6,457.0,456.27,456.35,6167.0,446.8029,447.1943,446.4799,446.5582,6167.0
2024-03-07 15:30:00,456.22,456.53,456.18,456.53,7415.0,446.431,446.7344,446.3919,446.7344,7415.0
2024-03-07 15:40:00,456.63,456.89,456.36,456.66,4262.0,446.8322,447.0866,446.568,446.8616,4262.0
2024-03-07 15:50:00,456.54,457.29,456.04,456.21,19512.0,446.7442,447.4781,446.2549,446.4212,19512.0
2024-03-08 09:30:00,455.01,456.23,453.13,455.0,9750.0,445.247,446.4408,443.4073,445.2372,9750.0
2024-03-08 09:40:00,455.01,455.54,454.59,454.89,4746.0,445.247,445.7656,444.836,445.1296,4746.0
2024-03-08 09:50:00,455.53,456.47,455.07,456.45,4121.0,445.7558,446.6757,445.3057,446.6561,4121.0
2024-03-08 10:00:00,456.33,456.61,455.64,455.64,6406.0,446.5387,446.8127,445.8635,445.8635,6406.0
2024-03-08 10:10:00,455.9,455.9,455.32,455.49,2207.0,446.1179,446.1179,445.5503,445.7167,2207.0
2024-03-08 10:20:00,455.61,455.72,455.2,455.38,3501.0,445.8341,445.9417,445.4329,445.609,3501.0
2024-03-08 10:30:00,455.47,455.98,455.42,455.83,3576.0,445.6971,446.1962,445.6482,446.0494,3576.0
2024-03-08 10:40:00,455.88,456.35,455.59,456.1,2346.0,446.0983,446.5582,445.8145,446.3136,2346.0
2024-03-08 10:50:00,455.98,456.39,455.78,456.39,12433.0,446.1962,446.5974,446.0005,446.5974,12433.0
2024-03-08 11:00:00,456.45,457.03,456.18,456.94,3134.0,446.6561,447.2236,446.3919,447.1356,3134.0
2024-03-08 11:10:00,457.21,458.29,456.66,458.0,10310.0,447.3998,448.4566,446.8616,448.1728,10310.0
2024-03-08 11:20:00,457.92,458.67,457.74,458.67,2316.0,448.0945,448.8285,447.9184,448.8285,2316.0
2024-03-08 11:30:00,458.6,459.18,458.22,458.97,3801.0,448.76,449.3275,448.3881,449.122,3801.0
2024-03-08 11:40:00,458.72,459.08,457.71,459.01,8370.0,448.8774,449.2297,447.8891,449.1612,8370.0
2024-03-08 11:50:00,459.02,459.03,458.42,458.7,1750.0,449.1709,449.1807,448.5838,448.8578,1750.0
2024-03-08 12:00:00,458.69,459.15,458.55,459.15,4217.0,448.848,449.2982,448.711,449.2982,4217.0
2024-03-08 12:10:00,459.22,459.5,459.03,459.16,2939.0,449.3667,449.6406,449.1807,449.3079,2939.0
2024-03-08 12:20:00,459.5,459.58,458.96,459.08,2437.0,449.6406,449.7189,449.1122,449.2297,2437.0
2024-03-08 12:30:00,459.06,459.06,458.56,458.92,2472.0,449.2101,449.2101,448.7208,449.0731,2472.0
2024-03-08 12:40:00,458.96,458.96,458.45,458.75,2241.0,449.1122,449.1122,448.6132,448.9067,2241.0
2024-03-08 12:50:00,458.44,459.5,458.41,459.5,2655.0,448.6034,449.6406,448.574,449.6406,2655.0
2024-03-08 13:00:00,459.39,459.39,458.75,459.1,5503.0,449.533,449.533,448.9067,449.2492,5503.0
2024-03-08 13:10:00,458.95,459.25,458.69,458.83,3856.0,449.1024,449.396,448.848,448.985,3856.0
2024-03-08 13:20:00,458.79,459.33,458.79,459.09,4498.0,448.9459,449.4743,448.9459,449.2394,4498.0
2024-03-08 13:30:00,459.1,459.13,458.38,458.59,1608.0,449.2492,449.2786,448.5447,448.7502,1608.0
2024-03-08 13:40:00,458.21,458.48,458.12,458.21,1491.0,448.3783,448.6425,448.2903,448.3783,1491.0
2024-03-08 13:50:00,458.32,458.33,457.94,458.28,1715.0,448.486,448.4957,448.1141,448.4468,1715.0
2024-03-08 14:00:00,458.25,458.35,458.14,458.19,2608.0,448.4175,448.5153,448.3098,448.3588,2608.0
2024-03-08 14:10:00,458.04,458.8,458.04,458.64,1200.0,448.212,448.9557,448.212,448.7991,1200.0
2024-03-08 14:20:00,458.7,458.84,458.64,458.72,1996.0,448.8578,448.9948,448.7991,448.8774,1996.0
2024-03-08 14:30:00,458.86,459.18,458.86,459.11,2002.0,449.0144,449.3275,449.0144,449.259,2002.0
2024-03-08 14:40:00,459.09,459.37,459.03,459.03,1500.0,449.2394,449.5134,449.1807,449.1807,1500.0
2024-03-08 14:50:00,459.16,459.89,459.0,459.61,2474.0,449.3079,450.0223,449.1514,449.7483,2474.0
2024-03-08 15:00:00,459.74,459.8,459.45,459.79,4345.0,449.8755,449.9342,449.5917,449.9244,4345.0
2024-03-08 15:10:00,459.5,459.7,459.19,459.7,2197.0,449.6406,449.8364,449.3373,449.8364,2197.0
2024-03-08 15:20:00,459.42,459.48,459.26,459.36,2894.0,449.5624,449.6211,449.4058,449.5036,2894.0
2024-03-08 15:30:00,459.54,459.79,459.42,459.43,4930.0,449.6798,449.9244,449.5624,449.5721,4930.0
2024-03-08 15:40:00,459.41,459.65,459.23,459.28,5104.0,449.5526,449.7874,449.3764,449.4254,5104.0
2024-03-08 15:50:00,459.41,459.8,459.36,459.54,19813.0,449.5526,449.9342,449.5036,449.6798,19813.0
2024-03-11 09:30:00,459.48,461.7,459.48,459.91,10090.0,449.6211,451.7934,449.6211,450.0418,10090.0
2024-03-11 09:40:00,459.52,459.95,458.35,458.67,5822.0,449.6602,450.081,448.5153,448.8285,5822.0
2024-03-11 09:50:00,458.5,460.23,458.5,460.05,4919.0,448.6621,450.355,448.6621,450.1788,4919.0
2024-03-11 10:00:00,460.16,460.16,458.88,458.88,3391.0,450.2865,450.2865,449.0339,449.0339,3391.0
2024-03-11 10:10:00,458.95,460.26,458.95,459.52,4691.0,449.1024,450.3843,449.1024,449.6602,4691.0
2024-03-11 10:20:00,460.51,460.65,459.93,460.28,4777.0,450.629,450.766,450.0614,450.4039,4777.0
2024-03-11 10:30:00,460.39,460.45,459.5,460.18,2425.0,450.5115,450.5703,449.6406,450.3061,2425.0
2024-03-11 10:40:00,459.98,460.42,459.48,460.42,3576.0,450.1103,450.5409,449.6211,450.5409,3576.0
2024-03-11 10:50:00,460.64,461.5,460.31,461.5,2904.0,450.7562,451.5977,450.4333,451.5977,2904.0
2024-03-11 11:00:00,461.41,461.84,461.17,461.52,3187.0,451.5097,451.9304,451.2748,451.6173,3187.0
2024-03-11 11:10:00,461.51,461.55,461.28,461.55,1435.0,451.6075,451.6467,451.3824,451.6467,1435.0
2024-03-11 11:20:00,461.69,462.0,461.62,461.68,9399.0,451.7837,452.087,451.7152,451.7739,9399.0
2024-03-11 11:30:00,461.98,462.0,461.52,461.85,4019.0,452.0674,452.087,451.6173,451.9402,4019.0
2024-03-11 11:40:00,461.98,462.02,461.5,462.0,4542.0,452.0674,452.1066,451.5977,452.087,4542.0
2024-03-11 11:50:00,461.89,462.03,461.74,461.89,3881.0,451.9794,452.1164,451.8326,451.9794,3881.0
2024-03-11 12:00:00,462.0,462.24,461.3,461.32,4214.0,452.087,452.3219,451.402,451.4216,4214.0
2024-03-11 12:10:00,461.31,461.32,460.68,460.96,1621.0,451.4118,451.4216,450.7953,451.0693,1621.0
2024-03-11 12:20:00,460.95,461.23,460.58,460.87,2947.0,451.0595,451.3335,450.6975,450.9812,2947.0
2024-03-11 12:30:00,460.92,460.92,460.19,460.35,2425.0,451.0302,451.0302,450.3158,450.4724,2425.0
2024-03-11 12:40:00,460.23,460.83,460.16,460.38,4798.0,450.355,450.9421,450.2865,450.5018,4798.0
2024-03-11 12:50:00,460.55,460.74,460.39,460.39,900.0,450.6681,450.854,450.5115,450.5115,900.0
2024-03-11 13:00:00,460.41,460.48,460.19,460.32,2311.0,450.5311,450.5996,450.3158,450.443,2311.0
2024-03-11 13:10:00,460.47,460.54,460.02,460.54,2333.0,450.5898,450.6583,450.1495,450.6583,2333.0
2024-03-11 13:20:00,460.37,460.37,460.17,460.2,1925.0,450.492,450.492,450.2963,450.3256,1925.0
2024-03-11 13:30:00,460.28,460.45,460.24,460.37,1290.0,450.4039,450.5703,450.3648,450.492,1290.0
2024-03-11 13:40:00,460.39,460.6,460.27,460.27,1100.0,450.5115,450.717,450.3941,450.3941,1100.0
2024-03-11 13:50:00,460.28,460.74,460.24,460.62,2305.0,450.4039,450.854,450.3648,450.7366,2305.0
2024-03-11 14:00:00,460.91,460.91,460.61,460.7,1863.0,451.0204,451.0204,450.7268,450.8149,1863.0
2024-03-11 14:10:00,460.72,460.72,459.82,459.83,2483.0,450.8345,450.8345,449.9538,449.9636,2483.0
2024-03-11 14:20:00,459.74,459.74,458.98,459.48,4712.0,449.8755,449.8755,449.1318,449.6211,4712.0
2024-03-11 14:30:00,459.5,460.1,459.48,460.1,2562.0,449.6406,450.2278,449.6211,450.2278,2562.0
2024-03-11 14:40:00,460.04,460.5,459.9,460.22,1740.0,450.1691,450.6192,450.0321,450.3452,1740.0
2024-03-11 14:50:00,460.25,461.11,460.25,461.11,4960.0,450.3746,451.2161,450.3746,451.2161,4960.0
2024-03-11 15:00:00,461.32,462.0,461.13,462.0,3379.0,451.4216,452.087,451.2357,452.087,3379.0
2024-03-11 15:10:00,461.99,462.0,461.16,461.21,2746.0,452.0772,452.087,451.265,451.314,2746.0
2024-03-11 15:20:00,461.33,461.48,461.18,461.34,5651.0,451.4314,451.5782,451.2846,451.4412,5651.0
2024-03-11 15:30:00,461.25,461.66,460.62,460.81,6260.0,451.3531,451.7543,450.7366,450.9225,6260.0
2024-03-11 15:40:00,460.81,460.84,459.28,459.35,7046.0,450.9225,450.9519,449.4254,449.4939,7046.0
2024-03-11 15:50:00,459.47,459.52,459.04,459.36,46823.0,449.6113,449.6602,449.1905,449.5036,46823.0
2024-03-12 09:30:00,456.55,459.09,455.26,455.69,14108.0,446.7539,449.2394,445.4916,445.9124,14108.0
2024-03-12 09:40:00,455.7,456.3,455.24,455.61,5967.0,445.9222,446.5093,445.472,445.8341,5967.0
2024-03-12 09:50:00,456.06,456.57,455.42,455.92,16379.0,446.2745,446.7735,445.6482,446.1375,16379.0
2024-03-12 10:00:00,456.25,456.4,454.53,456.06,8018.0,446.4604,446.6072,444.7773,446.2745,8018.0
2024-03-12 10:10:00,455.87,456.51,455.8,456.33,3973.0,446.0885,446.7148,446.02,446.5387,3973.0
2024-03-12 10:20:00,456.47,457.3,456.4,457.04,10055.0,446.6757,447.4878,446.6072,447.2334,10055.0
2024-03-12 10:30:00,456.87,457.39,456.69,457.06,13532.0,447.0671,447.5759,446.8909,447.253,13532.0
2024-03-12 10:40:00,457.06,457.25,456.38,456.38,9662.0,447.253,447.4389,446.5876,446.5876,9662.0
2024-03-12 10:50:00,456.28,457.91,456.15,457.91,4338.0,446.4897,448.0848,446.3625,448.0848,4338.0
2024-03-12 11:00:00,457.78,457.83,456.79,456.8,6925.0,447.9575,448.0065,446.9888,446.9986,6925.0
2024-03-12 11:10:00,456.59,457.74,456.59,457.62,3990.0,446.7931,447.9184,446.7931,447.801,3990.0
2024-03-12 11:20:00,457.62,457.73,456.86,456.86,3387.0,447.801,447.9086,447.0573,447.0573,3387.0
2024-03-12 11:30:00,457.06,457.61,457.06,457.5,4557.0,447.253,447.7912,447.253,447.6836,4557.0
2024-03-12 11:40:00,457.5,458.62,457.3,458.42,4006.0,447.6836,448.7795,447.4878,448.5838,4006.0
2024-03-12 11:50:00,458.39,458.85,457.92,457.92,6595.0,448.5545,449.0046,448.0945,448.0945,6595.0
2024-03-12 12:00:00,458.14,458.14,457.32,457.73,7224.0,448.3098,448.3098,447.5074,447.9086,7224.0
2024-03-12 12:10:00,457.73,457.74,457.23,457.3,5595.0,447.9086,447.9184,447.4193,447.4878,5595.0
2024-03-12 12:20:00,457.39,458.35,457.24,457.91,3110.0,447.5759,448.5153,447.4291,448.0848,3110.0
2024-03-12 12:30:00,457.89,458.1,457.63,458.1,2293.0,448.0652,448.2707,447.8108,448.2707,2293.0
2024-03-12 12:40:00,458.03,458.03,457.12,457.51,2846.0,448.2022,448.2022,447.3117,447.6933,2846.0
2024-03-12 12:50:00,457.51,457.87,457.47,457.81,3140.0,447.6933,448.0456,447.6542,447.9869,3140.0
2024-03-12 13:00:00,457.81,457.94,457.63,457.87,2756.0,447.9869,448.1141,447.8108,448.0456,2756.0
2024-03-12 13:10:00,457.77,458.25,457.76,458.25,2110.0,447.9478,448.4175,447.938,448.4175,2110.0
2024-03-12 13:20:00,458.7,458.81,458.41,458.78,3161.0,448.8578,448.9654,448.574,448.9361,3161.0
2024-03-12 13:30:00,458.71,459.44,458.71,458.89,5929.0,448.8676,449.5819,448.8676,449.0437,5929.0
2024-03-12 13:40:00,458.89,459.26,458.67,459.24,2477.0,449.0437,449.4058,448.8285,449.3862,2477.0
2024-03-12 13:50:00,459.28,459.48,458.85,459.1,4268.0,449.4254,449.6211,449.0046,449.2492,4268.0
2024-03-12 14:00:00,459.11,459.11,457.9,457.98,8588.0,449.259,449.259,448.075,448.1533,8588.0
2024-03-12 14:10:00,457.98,458.66,457.97,458.59,1780.0,448.1533,448.8187,448.1435,448.7502,1780.0
2024-03-12 14:20:00,458.59,459.19,458.56,459.12,6989.0,448.7502,449.3373,448.7208,449.2688,6989.0
2024-03-12 14:30:00,459.14,459.64,459.11,459.36,3238.0,449.2884,449.7776,449.259,449.5036,3238.0
2024-03-12 14:40:00,459.25,459.35,458.86,459.15,1595.0,449.396,449.4939,449.0144,449.2982,1595.0
2024-03-12 14:50:00,459.25,459.78,459.19,459.69,3428.0,449.396,449.9146,449.3373,449.8266,3428.0
2024-03-12 15:00:00,459.8,460.02,459.64,460.0,4140.0,449.9342,450.1495,449.7776,450.1299,4140.0
2024-03-12 15:10:00,460.15,460.51,460.06,460.35,2426.0,450.2767,450.629,450.1886,450.4724,2426.0
2024-03-12 15:20:00,460.59,460.9,460.35,460.43,3623.0,450.7073,451.0106,450.4724,450.5507,3623.0
2024-03-12 15:30:00,460.15,460.3,459.45,459.79,3419.0,450.2767,450.4235,449.5917,449.9244,3419.0
2024-03-12 15:40:00,459.8,460.53,459.79,460.21,8021.0,449.9342,450.6485,449.9244,450.3354,8021.0
2024-03-12 15:50:00,460.48,460.48,458.82,458.85,52953.0,450.5996,450.5996,448.9752,449.0046,52953.0
2024-03-13 09:30:00,458.56,461.71,458.56,461.22,20339.0,448.7208,451.8032,448.7208,451.3237,20339.0
2024-03-13 09:40:00,460.7,461.13,459.73,460.77,10540.0,450.8149,451.2357,449.8657,450.8834,10540.0
2024-03-13 09:50:00,460.54,461.53,460.54,461.53,8372.0,450.6583,451.6271,450.6583,451.6271,8372.0
2024-03-13 10:00:00,461.58,462.2,461.31,461.47,10914.0,451.676,452.2827,451.4118,451.5684,10914.0
2024-03-13 10:10:00,461.47,461.93,460.33,460.33,4655.0,451.5684,452.0185,450.4528,450.4528,4655.0
2024-03-13 10:20:00,460.0,460.95,459.79,460.8,4400.0,450.1299,451.0595,449.9244,450.9127,4400.0
2024-03-13 10:30:00,460.66,460.66,459.23,459.25,3746.0,450.7758,450.7758,449.3764,449.396,3746.0
2024-03-13 10:40:00,459.14,459.77,459.01,459.01,1121.0,449.2884,449.9048,449.1612,449.1612,1121.0
2024-03-13 10:50:00,459.13,460.16,459.13,459.75,5606.0,449.2786,450.2865,449.2786,449.8853,5606.0
2024-03-13 11:00:00,460.63,460.76,460.13,460.14,1529.0,450.7464,450.8736,450.2571,450.2669,1529.0
2024-03-13 11:10:00,459.97,460.94,459.97,460.5,2708.0,450.1006,451.0497,450.1006,450.6192,2708.0
2024-03-13 11:20:00,460.5,460.9,460.5,460.88,1626.0,450.6192,451.0106,450.6192,450.991,1626.0
2024-03-13 11:30:00,461.0,461.12,460.47,460.74,3033.0,451.1085,451.2259,450.5898,450.854,3033.0
2024-03-13 11:40:00,460.8,461.55,460.8,461.05,2026.0,450.9127,451.6467,450.9127,451.1574,2026.0
2024-03-13 11:50:00,460.64,460.76,460.18,460.19,2302.0,450.7562,450.8736,450.3061,450.3158,2302.0
2024-03-13 12:00:00,460.57,460.78,460.45,460.58,2518.0,450.6877,450.8932,450.5703,450.6975,2518.0
2024-03-13 12:10:00,460.58,460.61,460.37,460.47,1207.0,450.6975,450.7268,450.492,450.5898,1207.0
2024-03-13 12:20:00,460.44,460.5,459.84,459.94,6973.0,450.5605,450.6192,449.9733,450.0712,6973.0
2024-03-13 12:30:00,459.81,459.85,459.43,459.72,2968.0,449.944,449.9831,449.5721,449.8559,2968.0
2024-03-13 12:40:00,459.83,459.89,459.66,459.76,2459.0,449.9636,450.0223,449.7972,449.8951,2459.0
2024-03-13 12:50:00,459.74,459.74,458.91,458.91,6928.0,449.8755,449.8755,449.0633,449.0633,6928.0
2024-03-13 13:00:00,458.92,459.05,458.53,458.54,5289.0,449.0731,449.2003,448.6915,448.7012,5289.0
2024-03-13 13:10:00,458.54,459.18,458.43,459.18,6656.0,448.7012,449.3275,448.5936,449.3275,6656.0
2024-03-13 13:20:00,459.15,460.22,459.15,459.89,3238.0,449.2982,450.3452,449.2982,450.0223,3238.0
2024-03-13 13:30:00,459.94,460.1,459.76,459.79,2092.0,450.0712,450.2278,449.8951,449.9244,2092.0
2024-03-13 13:40:00,460.04,460.11,459.7,459.7,3054.0,450.1691,450.2376,449.8364,449.8364,3054.0
2024-03-13 13:50:00,459.71,460.59,459.71,460.42,3438.0,449.8461,450.7073,449.8461,450.5409,3438.0
2024-03-13 14:00:00,460.48,460.49,460.06,460.47,4398.0,450.5996,450.6094,450.1886,450.5898,4398.0
2024-03-13 14:10:00,460.57,460.71,460.29,460.42,3682.0,450.6877,450.8247,450.4137,450.5409,3682.0
2024-03-13 14:20:00,460.59,460.7,460.03,460.04,3973.0,450.7073,450.8149,450.1593,450.1691,3973.0
2024-03-13 14:30:00,459.98,460.11,459.33,459.53,7378.0,450.1103,450.2376,449.4743,449.67,7378.0
2024-03-13 14:40:00,459.36,459.98,459.24,459.74,4002.0,449.5036,450.1103,449.3862,449.8755,4002.0
2024-03-13 14:50:00,459.56,459.88,459.4,459.73,3324.0,449.6994,450.0125,449.5428,449.8657,3324.0
2024-03-13 15:00:00,459.55,459.55,459.0,459.26,2660.0,449.6896,449.6896,449.1514,449.4058,2660.0
2024-03-13 15:10:00,459.28,459.44,459.02,459.32,2856.0,449.4254,449.5819,449.1709,449.4645,2856.0
2024-03-13 15:20:00,459.27,459.45,458.1,458.34,7611.0,449.4156,449.5917,448.2707,448.5055,7611.0
2024-03-13 15:30:00,458.43,458.97,458.4,458.63,12540.0,448.5936,449.122,448.5642,448.7893,12540.0
2024-03-13 15:40:00,458.62,458.78,458.33,458.47,14433.0,448.7795,448.9361,448.4957,448.6327,14433.0
2024-03-13 15:50:00,458.58,459.05,458.03,458.4,55640.0,448.7404,449.2003,448.2022,448.5642,55640.0
2024-03-14 09:30:00,458.0,460.49,458.0,458.73,12632.0,448.1728,450.6094,448.1728,448.8872,12632.0
2024-03-14 09:40:00,459.3,460.5,458.61,460.5,3369.0,449.4449,450.6192,448.7697,450.6192,3369.0
2024-03-14 09:50:00,460.1,461.24,460.1,460.45,5087.0,450.2278,451.3433,450.2278,450.5703,5087.0
2024-03-14 10:00:00,460.76,461.0,460.1,460.1,3247.0,450.8736,451.1085,450.2278,450.2278,3247.0
2024-03-14 10:10:00,460.3,460.58,459.96,460.42,3306.0,450.4235,450.6975,450.0908,450.5409,3306.0
2024-03-14 10:20:00,460.42,460.47,459.92,460.06,2974.0,450.5409,450.5898,450.0516,450.1886,2974.0
2024-03-14 10:30:00,459.7,460.0,459.02,459.93,4015.0,449.8364,450.1299,449.1709,450.0614,4015.0
2024-03-14 10:40:00,459.7,459.7,458.92,459.42,1818.0,449.8364,449.8364,449.0731,449.5624,1818.0
2024-03-14 10:50:00,459.41,459.56,458.81,459.31,2620.0,449.5526,449.6994,448.9654,449.4547,2620.0
2024-03-14 11:00:00,459.15,459.33,458.83,459.15,3175.0,449.2982,449.4743,448.985,449.2982,3175.0
2024-03-14 11:10:00,458.65,458.65,458.34,458.34,1993.0,448.8089,448.8089,448.5055,448.5055,1993.0
2024-03-14 11:20:00,458.64,458.64,458.15,458.44,1858.0,448.7991,448.7991,448.3196,448.6034,1858.0
2024-03-14 11:30:00,458.3,458.3,457.74,457.9,4527.0,448.4664,448.4664,447.9184,448.075,4527.0
2024-03-14 11:40:00,457.68,458.05,457.56,458.0,4670.0,447.8597,448.2218,447.7423,448.1728,4670.0
2024-03-14 11:50:00,458.0,458.46,458.0,458.46,7915.0,448.1728,448.623,448.1728,448.623,7915.0
2024-03-14 12:00:00,458.46,458.56,457.98,458.04,3212.0,448.623,448.7208,448.1533,448.212,3212.0
2024-03-14 12:10:00,458.24,458.29,457.3,457.43,8810.0,448.4077,448.4566,447.4878,447.6151,8810.0
2024-03-14 12:20:00,457.61,458.09,457.41,457.85,4187.0,447.7912,448.2609,447.5955,448.026,4187.0
2024-03-14 12:30:00,457.92,458.36,457.9,457.9,3420.0,448.0945,448.5251,448.075,448.075,3420.0
2024-03-14 12:40:00,458.18,458.31,457.67,457.69,6547.0,448.349,448.4762,447.8499,447.8695,6547.0
2024-03-14 12:50:00,457.72,457.86,457.24,457.4,5158.0,447.8988,448.0358,447.4291,447.5857,5158.0
2024-03-14 13:00:00,457.23,457.76,457.23,457.76,2019.0,447.4193,447.938,447.4193,447.938,2019.0
2024-03-14 13:10:00,458.27,458.79,458.19,458.4,8375.0,448.437,448.9459,448.3588,448.5642,8375.0
2024-03-14 13:20:00,458.25,458.45,458.09,458.16,2253.0,448.4175,448.6132,448.2609,448.3294,2253.0
2024-03-14 13:30:00,458.16,458.18,457.64,457.82,3384.0,448.3294,448.349,447.8206,447.9967,3384.0
2024-03-14 13:40:00,457.59,458.28,457.57,457.76,3031.0,447.7716,448.4468,447.7521,447.938,3031.0
2024-03-14 13:50:00,457.68,458.19,457.51,458.15,3434.0,447.8597,448.3588,447.6933,448.3196,3434.0
2024-03-14 14:00:00,458.2,458.32,457.8,458.24,2972.0,448.3685,448.486,447.9771,448.4077,2972.0
2024-03-14 14:10:00,458.09,458.32,458.09,458.09,3724.0,448.2609,448.486,448.2609,448.2609,3724.0
2024-03-14 14:20:00,458.3,458.35,457.95,458.05,3281.0,448.4664,448.5153,448.1239,448.2218,3281.0
2024-03-14 14:30:00,458.03,458.23,457.85,458.14,4584.0,448.2022,448.3979,448.026,448.3098,4584.0
2024-03-14 14:40:00,458.16,458.29,458.0,458.04,9051.0,448.3294,448.4566,448.1728,448.212,9051.0
2024-03-14 14:50:00,458.27,459.05,458.13,459.05,8098.0,448.437,449.2003,448.3,449.2003,8098.0
2024-03-14 15:00:00,458.87,458.94,458.61,458.84,3303.0,449.0242,449.0927,448.7697,448.9948,3303.0
2024-03-14 15:10:00,458.95,459.4,458.95,459.12,3177.0,449.1024,449.5428,449.1024,449.2688,3177.0
2024-03-14 15:20:00,458.98,458.98,458.48,458.84,2840.0,449.1318,449.1318,448.6425,448.9948,2840.0
2024-03-14 15:30:00,458.66,458.67,458.04,458.56,3479.0,448.8187,448.8285,448.212,448.7208,3479.0
2024-03-14 15:40:00,458.67,460.14,458.65,460.09,5856.0,448.8285,450.2669,448.8089,450.218,5856.0
2024-03-14 15:50:00,460.07,461.39,459.57,461.03,50157.0,450.1984,451.4901,449.7091,451.1378,50157.0
2024-03-15 09:30:00,457.88,464.39,457.88,461.31,116295.0,448.0554,454.4257,448.0554,451.4118,116295.0
2024-03-15 09:40:00,460.92,463.03,460.92,461.81,5283.0,451.0302,453.0949,451.0302,451.9011,5283.0
2024-03-15 09:50:00,462.27,462.56,459.69,459.7,4576.0,452.3512,452.635,449.8266,449.8364,4576.0
2024-03-15 10:00:00,459.49,461.02,459.49,460.1,4657.0,449.6309,451.128,449.6309,450.2278,4657.0
2024-03-15 10:10:00,460.47,460.74,459.93,460.16,2330.0,450.5898,450.854,450.0614,450.2865,2330.0
2024-03-15 10:20:00,460.39,461.55,460.39,461.55,2287.0,450.5115,451.6467,450.5115,451.6467,2287.0
2024-03-15 10:30:00,461.56,461.56,460.37,460.5,2811.0,451.6564,451.6564,450.492,450.6192,2811.0
2024-03-15 10:40:00,460.69,461.11,460.34,460.83,4932.0,450.8051,451.2161,450.4626,450.9421,4932.0
2024-03-15 10:50:00,460.83,461.96,460.83,461.96,4504.0,450.9421,452.0479,450.9421,452.0479,4504.0
2024-03-15 11:00:00,461.94,462.49,461.7,461.7,4798.0,452.0283,452.5665,451.7934,451.7934,4798.0
2024-03-15 11:10:00,462.07,462.16,461.6,462.08,4009.0,452.1555,452.2436,451.6956,452.1653,4009.0
2024-03-15 11:20:00,462.16,462.97,462.15,462.97,3900.0,452.2436,453.0362,452.2338,453.0362,3900.0
2024-03-15 11:30:00,462.96,463.0,462.33,462.48,5000.0,453.0264,453.0655,452.4099,452.5567,5000.0
2024-03-15 11:40:00,462.38,462.63,462.09,462.11,2816.0,452.4588,452.7035,452.1751,452.1946,2816.0
2024-03-15 11:50:00,462.13,462.31,461.41,461.76,2238.0,452.2142,452.3903,451.5097,451.8522,2238.0
2024-03-15 12:00:00,461.93,462.32,461.87,462.31,3201.0,452.0185,452.4001,451.9598,452.3903,3201.0
2024-03-15 12:10:00,462.36,462.36,461.48,461.48,2118.0,452.4393,452.4393,451.5782,451.5782,2118.0
2024-03-15 12:20:00,461.66,461.79,461.08,461.31,2029.0,451.7543,451.8815,451.1867,451.4118,2029.0
2024-03-15 12:30:00,461.41,461.5,461.13,461.28,2335.0,451.5097,451.5977,451.2357,451.3824,2335.0
2024-03-15 12:40:00,461.29,461.37,460.81,461.24,3525.0,451.3922,451.4705,450.9225,451.3433,3525.0
2024-03-15 12:50:00,461.06,461.27,460.83,461.27,3034.0,451.1672,451.3727,450.9421,451.3727,3034.0
2024-03-15 13:00:00,461.21,461.47,460.99,461.25,1532.0,451.314,451.5684,451.0987,451.3531,1532.0
2024-03-15 13:10:00,461.41,461.58,461.0,461.0,3198.0,451.5097,451.676,451.1085,451.1085,3198.0
2024-03-15 13:20:00,461.2,461.91,461.2,461.53,1320.0,451.3042,451.9989,451.3042,451.6271,1320.0
2024-03-15 13:30:00,461.76,461.99,461.51,461.51,1597.0,451.8522,452.0772,451.6075,451.6075,1597.0
2024-03-15 13:40:00,461.54,461.54,461.15,461.33,1805.0,451.6369,451.6369,451.2552,451.4314,1805.0
2024-03-15 13:50:00,461.34,461.62,461.32,461.61,1899.0,451.4412,451.7152,451.4216,451.7054,1899.0
2024-03-15 14:00:00,461.4,461.51,461.18,461.48,1856.0,451.4999,451.6075,451.2846,451.5782,1856.0
2024-03-15 14:10:00,461.54,461.68,461.38,461.38,2131.0,451.6369,451.7739,451.4803,451.4803,2131.0
2024-03-15 14:20:00,462.06,462.16,461.62,461.8,2704.0,452.1457,452.2436,451.7152,451.8913,2704.0
2024-03-15 14:30:00,461.8,462.06,461.59,461.85,3177.0,451.8913,452.1457,451.6858,451.9402,3177.0
2024-03-15 14:40:00,462.1,462.31,461.45,461.45,3610.0,452.1849,452.3903,451.5488,451.5488,3610.0
2024-03-15 14:50:00,461.54,462.04,461.38,461.84,1931.0,451.6369,452.1261,451.4803,451.9304,1931.0
2024-03-15 15:00:00,461.64,462.19,461.4,461.65,3999.0,451.7347,452.2729,451.4999,451.7445,3999.0
2024-03-15 15:10:00,461.54,461.94,461.54,461.84,1865.0,451.6369,452.0283,451.6369,451.9304,1865.0
2024-03-15 15:20:00,462.14,462.42,461.94,462.29,5650.0,452.224,452.498,452.0283,452.3708,5650.0
2024-03-15 15:30:00,462.29,462.36,461.97,461.97,7583.0,452.3708,452.4393,452.0576,452.0576,7583.0
2024-03-15 15:40:00,461.99,462.59,461.77,462.36,9645.0,452.0772,452.6643,451.8619,452.4393,9645.0
2024-03-15 15:50:00,462.26,462.5,460.93,461.8,33476.0,452.3414,452.5763,451.04,451.8913,33476.0
2024-03-18 09:30:00,461.0,461.0,459.05,460.25,12646.0,451.1085,451.1085,449.2003,450.3746,12646.0
2024-03-18 09:40:00,460.03,460.71,459.97,460.7,2566.0,450.1593,450.8247,450.1006,450.8149,2566.0
2024-03-18 09:50:00,462.03,462.24,461.63,462.24,3201.0,452.1164,452.3219,451.7249,452.3219,3201.0
2024-03-18 10:00:00,461.79,462.8,461.77,461.93,6235.0,451.8815,452.8698,451.8619,452.0185,6235.0
2024-03-18 10:10:00,461.92,462.32,461.64,461.79,1282.0,452.0087,452.4001,451.7347,451.8815,1282.0
2024-03-18 10:20:00,461.66,461.96,461.57,461.57,1330.0,451.7543,452.0479,451.6662,451.6662,1330.0
2024-03-18 10:30:00,461.57,462.23,461.43,461.52,3215.0,451.6662,452.3121,451.5292,451.6173,3215.0
2024-03-18 10:40:00,461.6,461.82,460.9,461.81,3904.0,451.6956,451.9109,451.0106,451.9011,3904.0
2024-03-18 10:50:00,462.13,462.43,461.55,461.55,2909.0,452.2142,452.5078,451.6467,451.6467,2909.0
2024-03-18 11:00:00,461.84,462.78,461.84,462.78,1265.0,451.9304,452.8503,451.9304,452.8503,1265.0
2024-03-18 11:10:00,462.02,462.83,462.02,462.79,2569.0,452.1066,452.8992,452.1066,452.8601,2569.0
2024-03-18 11:20:00,462.55,463.0,462.24,462.86,6997.0,452.6252,453.0655,452.3219,452.9285,6997.0
2024-03-18 11:30:00,462.95,462.99,462.55,462.55,2045.0,453.0166,453.0558,452.6252,452.6252,2045.0
2024-03-18 11:40:00,462.33,462.69,462.0,462.0,2754.0,452.4099,452.7622,452.087,452.087,2754.0
2024-03-18 11:50:00,462.16,462.23,461.95,462.23,2217.0,452.2436,452.3121,452.0381,452.3121,2217.0
2024-03-18 12:00:00,462.02,462.21,461.84,462.0,1550.0,452.1066,452.2925,451.9304,452.087,1550.0
2024-03-18 12:10:00,462.06,462.06,461.56,461.68,5106.0,452.1457,452.1457,451.6564,451.7739,5106.0
2024-03-18 12:20:00,461.81,462.37,461.8,462.21,7165.0,451.9011,452.4491,451.8913,452.2925,7165.0
2024-03-18 12:30:00,462.29,462.37,460.93,461.01,3636.0,452.3708,452.4491,451.04,451.1182,3636.0
2024-03-18 12:40:00,460.9,460.91,460.76,460.76,1100.0,451.0106,451.0204,450.8736,450.8736,1100.0
2024-03-18 12:50:00,460.74,461.57,460.65,461.57,6060.0,450.854,451.6662,450.766,451.6662,6060.0
2024-03-18 13:00:00,461.67,462.15,461.66,462.15,1100.0,451.7641,452.2338,451.7543,452.2338,1100.0
2024-03-18 13:10:00,462.23,462.37,461.89,461.93,5094.0,452.3121,452.4491,451.9794,452.0185,5094.0
2024-03-18 13:20:00,461.83,461.84,461.45,461.75,2768.0,451.9206,451.9304,451.5488,451.8424,2768.0
2024-03-18 13:30:00,461.89,461.98,461.64,461.98,4571.0,451.9794,452.0674,451.7347,452.0674,4571.0
2024-03-18 13:40:00,461.82,462.05,461.39,461.39,2713.0,451.9109,452.1359,451.4901,451.4901,2713.0
2024-03-18 13:50:00,461.24,461.38,461.08,461.08,753.0,451.3433,451.4803,451.1867,451.1867,753.0
2024-03-18 14:00:00,461.39,461.91,461.16,461.16,4817.0,451.4901,451.9989,451.265,451.265,4817.0
2024-03-18 14:10:00,461.81,461.84,461.18,461.18,1086.0,451.9011,451.9304,451.2846,451.2846,1086.0
2024-03-18 14:20:00,461.87,462.44,461.66,462.38,1800.0,451.9598,452.5176,451.7543,452.4588,1800.0
2024-03-18 14:30:00,462.23,463.12,462.22,463.05,9058.0,452.3121,453.183,452.3023,453.1145,9058.0
2024-03-18 14:40:00,463.05,463.36,462.72,462.72,2204.0,453.1145,453.4178,452.7916,452.7916,2204.0
2024-03-18 14:50:00,462.81,463.0,462.51,462.79,4795.0,452.8796,453.0655,452.5861,452.8601,4795.0
2024-03-18 15:00:00,462.79,462.79,462.35,462.36,2204.0,452.8601,452.8601,452.4295,452.4393,2204.0
2024-03-18 15:10:00,462.33,463.2,462.33,463.17,3608.0,452.4099,453.2613,452.4099,453.2319,3608.0
2024-03-18 15:20:00,463.19,463.52,462.56,462.6,6267.0,453.2515,453.5744,452.635,452.6741,6267.0
2024-03-18 15:30:00,462.72,463.04,462.43,462.44,4463.0,452.7916,453.1047,452.5078,452.5176,4463.0
2024-03-18 15:40:00,462.47,462.6,461.84,461.85,5627.0,452.5469,452.6741,451.9304,451.9402,5627.0
2024-03-18 15:50:00,461.55,462.4,461.45,462.39,22821.0,451.6467,452.4784,451.5488,452.4686,22821.0
2024-03-19 09:30:00,465.0,466.55,463.66,466.23,10341.0,455.0226,456.5394,453.7114,456.2262,10341.0
2024-03-19 09:40:00,466.19,467.37,466.18,466.25,5078.0,456.1871,457.3418,456.1773,456.2458,5078.0
2024-03-19 09:50:00,466.0,466.45,465.58,466.05,3488.0,456.0012,456.4415,455.5902,456.0501,3488.0
2024-03-19 10:00:00,466.18,466.47,465.34,465.6,4456.0,456.1773,456.4611,455.3553,455.6098,4456.0
2024-03-19 10:10:00,465.63,466.32,465.53,465.71,4785.0,455.6391,456.3143,455.5413,455.7174,4785.0
2024-03-19 10:20:00,465.79,466.03,465.25,465.29,3324.0,455.7957,456.0305,455.2673,455.3064,3324.0
2024-03-19 10:30:00,465.66,465.66,464.22,464.22,3751.0,455.6685,455.6685,454.2594,454.2594,3751.0
2024-03-19 10:40:00,464.64,464.86,463.48,463.49,1659.0,454.6704,454.8856,453.5352,453.545,1659.0
2024-03-19 10:50:00,463.33,463.87,463.33,463.49,912.0,453.3885,453.9169,453.3885,453.545,912.0
2024-03-19 11:00:00,463.82,463.87,463.41,463.6,2191.0,453.8679,453.9169,453.4667,453.6527,2191.0
2024-03-19 11:10:00,463.68,464.13,463.68,464.13,1996.0,453.731,454.1713,453.731,454.1713,1996.0
2024-03-19 11:20:00,464.42,464.52,464.06,464.22,2157.0,454.4551,454.5529,454.1028,454.2594,2157.0
2024-03-19 11:30:00,464.01,464.18,463.68,463.85,3936.0,454.0539,454.2202,453.731,453.8973,3936.0
2024-03-19 11:40:00,464.15,464.36,464.03,464.3,3150.0,454.1909,454.3964,454.0734,454.3377,3150.0
2024-03-19 11:50:00,464.18,464.42,463.89,463.9,1822.0,454.2202,454.4551,453.9364,453.9462,1822.0
2024-03-19 12:00:00,463.79,463.95,463.32,463.32,2752.0,453.8386,453.9952,453.3787,453.3787,2752.0
2024-03-19 12:10:00,463.39,463.82,463.39,463.69,1513.0,453.4472,453.8679,453.4472,453.7407,1513.0
2024-03-19 12:20:00,463.58,464.17,463.58,464.09,2735.0,453.6331,454.2104,453.6331,454.1322,2735.0
2024-03-19 12:30:00,464.0,464.17,463.76,464.08,4556.0,454.0441,454.2104,453.8092,454.1224,4556.0
2024-03-19 12:40:00,464.38,464.39,463.85,463.86,2296.0,454.4159,454.4257,453.8973,453.9071,2296.0
2024-03-19 12:50:00,463.7,463.71,463.31,463.59,2820.0,453.7505,453.7603,453.3689,453.6429,2820.0
2024-03-19 13:00:00,463.78,463.81,462.63,463.1,2809.0,453.8288,453.8582,452.7035,453.1634,2809.0
2024-03-19 13:10:00,463.21,463.52,463.18,463.31,3213.0,453.271,453.5744,453.2417,453.3689,3213.0
2024-03-19 13:20:00,463.48,463.86,463.22,463.86,1777.0,453.5352,453.9071,453.2808,453.9071,1777.0
2024-03-19 13:30:00,463.72,463.79,463.45,463.46,1650.0,453.7701,453.8386,453.5059,453.5157,1650.0
2024-03-19 13:40:00,463.49,464.51,463.38,464.51,22284.0,453.545,454.5431,453.4374,454.5431,22284.0
2024-03-19 13:50:00,464.5,464.9,464.31,464.9,2794.0,454.5334,454.9248,454.3474,454.9248,2794.0
2024-03-19 14:00:00,464.96,465.18,464.75,464.76,6154.0,454.9835,455.1988,454.778,454.7878,6154.0
2024-03-19 14:10:00,464.8,465.21,464.63,465.1,7140.0,454.8269,455.2281,454.6606,455.1205,7140.0
2024-03-19 14:20:00,464.95,465.17,464.95,465.08,1585.0,454.9737,455.189,454.9737,455.1009,1585.0
2024-03-19 14:30:00,465.19,465.22,465.0,465.2,2116.0,455.2086,455.2379,455.0226,455.2183,2116.0
2024-03-19 14:40:00,465.25,465.25,464.91,465.17,2677.0,455.2673,455.2673,454.9346,455.189,2677.0
2024-03-19 14:50:00,465.0,465.32,464.86,465.04,2703.0,455.0226,455.3358,454.8856,455.0618,2703.0
2024-03-19 15:00:00,464.97,465.35,464.94,465.15,1625.0,454.9933,455.3651,454.9639,455.1694,1625.0
2024-03-19 15:10:00,465.42,466.28,465.41,466.27,3021.0,455.4336,456.2752,455.4238,456.2654,3021.0
2024-03-19 15:20:00,466.34,466.4,465.41,465.47,6852.0,456.3339,456.3926,455.4238,455.4825,6852.0
2024-03-19 15:30:00,465.67,465.94,465.57,465.84,4435.0,455.6783,455.9425,455.5804,455.8446,4435.0
2024-03-19 15:40:00,465.87,467.24,465.79,466.74,10334.0,455.874,457.2146,455.7957,456.7253,10334.0
2024-03-19 15:50:00,466.85,467.5,466.28,467.48,40555.0,456.8329,457.469,456.2752,457.4494,40555.0
2024-03-20 09:30:00,468.63,468.71,466.62,467.81,11424.0,458.5747,458.653,456.6079,457.7723,11424.0
2024-03-20 09:40:00,467.79,469.5,467.71,468.75,11254.0,457.7528,459.4261,457.6745,458.6922,11254.0
2024-03-20 09:50:00,468.68,469.24,468.57,468.98,7024.0,458.6237,459.1717,458.516,458.9172,7024.0
2024-03-20 10:00:00,468.72,469.03,468.0,468.0,5165.0,458.6628,458.9662,457.9583,457.9583,5165.0
2024-03-20 10:10:00,468.01,469.43,467.91,469.14,9109.0,457.968,459.3576,457.8702,459.0738,9109.0
2024-03-20 10:20:00,469.43,470.73,469.33,470.38,12095.0,459.3576,460.6297,459.2597,460.2872,12095.0
2024-03-20 10:30:00,470.43,470.43,468.92,469.53,12360.0,460.3361,460.3361,458.8585,459.4554,12360.0
2024-03-20 10:40:00,469.16,469.69,468.95,469.11,5930.0,459.0934,459.612,458.8879,459.0444,5930.0
2024-03-20 10:50:00,468.87,469.07,468.49,469.0,3898.0,458.8096,459.0053,458.4377,458.9368,3898.0
2024-03-20 11:00:00,469.0,469.16,468.81,468.96,5752.0,458.9368,459.0934,458.7509,458.8977,5752.0
2024-03-20 11:10:00,468.96,469.36,468.95,469.17,3010.0,458.8977,459.2891,458.8879,459.1032,3010.0
2024-03-20 11:20:00,469.05,469.21,468.6,469.05,3360.0,458.9857,459.1423,458.5454,458.9857,3360.0
2024-03-20 11:30:00,469.06,469.87,469.05,469.79,2193.0,458.9955,459.7881,458.9857,459.7099,2193.0
2024-03-20 11:40:00,469.81,469.82,468.97,469.18,5488.0,459.7294,459.7392,458.9074,459.1129,5488.0
2024-03-20 11:50:00,468.96,469.56,468.96,469.27,2443.0,458.8977,459.4848,458.8977,459.201,2443.0
2024-03-20 12:00:00,469.56,469.56,469.28,469.45,999.0,459.4848,459.4848,459.2108,459.3771,999.0
2024-03-20 12:10:00,469.6,469.82,469.2,469.2,2489.0,459.5239,459.7392,459.1325,459.1325,2489.0
2024-03-20 12:20:00,469.23,469.54,468.82,468.98,1994.0,459.1619,459.4652,458.7607,458.9172,1994.0
2024-03-20 12:30:00,468.8,469.18,468.75,469.18,3070.0,458.7411,459.1129,458.6922,459.1129,3070.0
2024-03-20 12:40:00,469.2,470.35,469.2,470.21,5302.0,459.1325,460.2578,459.1325,460.1208,5302.0
2024-03-20 12:50:00,470.21,470.53,470.19,470.19,2073.0,460.1208,460.434,460.1013,460.1013,2073.0
2024-03-20 13:00:00,470.11,470.33,469.91,470.0,2861.0,460.023,460.2383,459.8273,459.9153,2861.0
2024-03-20 13:10:00,470.1,470.24,470.0,470.24,2351.0,460.0132,460.1502,459.9153,460.1502,2351.0
2024-03-20 13:20:00,470.3,470.3,470.0,470.09,1324.0,460.2089,460.2089,459.9153,460.0034,1324.0
2024-03-20 13:30:00,470.08,470.46,469.98,470.44,1692.0,459.9936,460.3655,459.8958,460.3459,1692.0
2024-03-20 13:40:00,470.44,470.5,470.23,470.23,1675.0,460.3459,460.4046,460.1404,460.1404,1675.0
2024-03-20 13:50:00,470.26,470.37,469.89,470.19,3006.0,460.1698,460.2774,459.8077,460.1013,3006.0
2024-03-20 14:00:00,470.0,470.28,468.68,469.06,13960.0,459.9153,460.1893,458.6237,458.9955,13960.0
2024-03-20 14:10:00,469.04,469.23,468.2,468.37,6655.0,458.9759,459.1619,458.154,458.3203,6655.0
2024-03-20 14:20:00,468.37,468.6,467.71,468.5,4817.0,458.3203,458.5454,457.6745,458.4475,4817.0
2024-03-20 14:30:00,468.86,469.32,468.65,468.97,6247.0,458.7998,459.2499,458.5943,458.9074,6247.0
2024-03-20 14:40:00,469.49,469.64,469.14,469.15,5061.0,459.4163,459.5631,459.0738,459.0836,5061.0
2024-03-20 14:50:00,469.0,469.36,468.47,469.36,3855.0,458.9368,459.2891,458.4182,459.2891,3855.0
2024-03-20 15:00:00,469.74,470.18,469.39,470.18,4192.0,459.6609,460.0915,459.3184,460.0915,4192.0
2024-03-20 15:10:00,470.26,470.36,469.92,470.36,4530.0,460.1698,460.2676,459.8371,460.2676,4530.0
2024-03-20 15:20:00,470.4,471.35,470.4,470.69,9767.0,460.3068,461.2364,460.3068,460.5905,9767.0
2024-03-20 15:30:00,470.29,470.31,469.48,470.09,9061.0,460.1991,460.2187,459.4065,460.0034,9061.0
2024-03-20 15:40:00,470.23,471.18,470.14,470.77,22078.0,460.1404,461.07,460.0523,460.6688,22078.0
2024-03-20 15:50:00,470.77,471.41,470.41,470.75,44098.0,460.6688,461.2951,460.3166,460.6493,44098.0
2024-03-21 09:30:00,471.94,471.94,468.65,470.89,9245.0,461.8137,461.8137,458.5943,460.7863,9245.0
2024-03-21 09:40:00,470.85,471.97,470.23,470.78,20906.0,460.7471,461.8431,460.1404,460.6786,20906.0
2024-03-21 09:50:00,470.54,471.89,470.26,471.16,14702.0,460.4438,461.7648,460.1698,461.0505,14702.0
2024-03-21 10:00:00,471.22,471.59,471.09,471.16,6238.0,461.1092,461.4712,460.982,461.0505,6238.0
2024-03-21 10:10:00,471.32,472.0,471.32,471.73,4560.0,461.207,461.8724,461.207,461.6082,4560.0
2024-03-21 10:20:00,471.74,472.18,471.71,472.03,3593.0,461.618,462.0486,461.5887,461.9018,3593.0
2024-03-21 10:30:00,472.15,472.35,471.91,471.91,5795.0,462.0192,462.2149,461.7844,461.7844,5795.0
2024-03-21 10:40:00,472.18,473.14,471.91,473.14,3502.0,462.0486,462.988,461.7844,462.988,3502.0
2024-03-21 10:50:00,473.32,473.56,472.85,473.36,6248.0,463.1641,463.399,462.7042,463.2033,6248.0
2024-03-21 11:00:00,473.4,473.4,472.23,472.45,8773.0,463.2424,463.2424,462.0975,462.3128,8773.0
2024-03-21 11:10:00,472.61,472.85,472.23,472.23,4382.0,462.4693,462.7042,462.0975,462.0975,4382.0
2024-03-21 11:20:00,472.11,472.18,470.9,470.9,6474.0,461.9801,462.0486,460.796,460.796,6474.0
2024-03-21 11:30:00,471.08,471.32,469.87,469.88,10443.0,460.9722,461.207,459.7881,459.7979,10443.0
2024-03-21 11:40:00,470.06,470.45,469.77,470.17,8875.0,459.9741,460.3557,459.6903,460.0817,8875.0
2024-03-21 11:50:00,470.0,470.62,469.67,470.61,5383.0,459.9153,460.522,459.5924,460.5123,5383.0
2024-03-21 12:00:00,470.73,471.13,470.5,471.05,4673.0,460.6297,461.0211,460.4046,460.9428,4673.0
2024-03-21 12:10:00,470.92,471.3,470.6,470.74,11210.0,460.8156,461.1875,460.5025,460.6395,11210.0
2024-03-21 12:20:00,470.79,471.24,470.65,471.04,2905.0,460.6884,461.1287,460.5514,460.933,2905.0
2024-03-21 12:30:00,471.13,471.23,470.79,470.79,1770.0,461.0211,461.119,460.6884,460.6884,1770.0
2024-03-21 12:40:00,470.82,471.17,470.48,470.78,12472.0,460.7178,461.0602,460.385,460.6786,12472.0
2024-03-21 12:50:00,470.96,471.05,470.12,470.24,20719.0,460.8547,460.9428,460.0328,460.1502,20719.0
2024-03-21 13:00:00,470.01,470.31,469.69,470.14,7315.0,459.9251,460.2187,459.612,460.0523,7315.0
2024-03-21 13:10:00,470.11,470.48,469.99,469.99,4231.0,460.023,460.385,459.9056,459.9056,4231.0
2024-03-21 13:20:00,470.14,470.3,469.99,470.17,4378.0,460.0523,460.2089,459.9056,460.0817,4378.0
2024-03-21 13:30:00,470.17,470.34,470.01,470.23,3054.0,460.0817,460.2481,459.9251,460.1404,3054.0
2024-03-21 13:40:00,470.39,471.01,470.35,470.77,13447.0,460.297,460.9037,460.2578,460.6688,13447.0
2024-03-21 13:50:00,470.63,470.86,470.42,470.55,9448.0,460.5318,460.7569,460.3263,460.4535,9448.0
2024-03-21 14:00:00,470.55,470.73,470.22,470.37,6590.0,460.4535,460.6297,460.1306,460.2774,6590.0
2024-03-21 14:10:00,470.21,470.22,469.35,470.03,7491.0,460.1208,460.1306,459.2793,459.9447,7491.0
2024-03-21 14:20:00,470.01,470.16,469.75,469.83,9432.0,459.9251,460.0719,459.6707,459.749,9432.0
2024-03-21 14:30:00,469.83,469.83,468.84,469.0,28110.0,459.749,459.749,458.7802,458.9368,28110.0
2024-03-21 14:40:00,469.0,469.58,468.95,469.53,20769.0,458.9368,459.5044,458.8879,459.4554,20769.0
2024-03-21 14:50:00,469.59,469.64,469.11,469.11,23495.0,459.5141,459.5631,459.0444,459.0444,23495.0
2024-03-21 15:00:00,469.09,469.09,467.77,467.77,5953.0,459.0249,459.0249,457.7332,457.7332,5953.0
2024-03-21 15:10:00,467.81,468.3,467.79,468.27,5485.0,457.7723,458.2518,457.7528,458.2225,5485.0
2024-03-21 15:20:00,468.28,469.31,467.7,469.18,9309.0,458.2323,459.2402,457.6647,459.1129,9309.0
2024-03-21 15:30:00,469.25,469.26,468.08,468.08,19560.0,459.1814,459.1912,458.0365,458.0365,19560.0
2024-03-21 15:40:00,468.08,468.9,467.82,468.03,17988.0,458.0365,458.8389,457.7821,457.9876,17988.0
2024-03-21 15:50:00,468.0,468.6,467.3,467.5,36803.0,457.9583,458.5454,457.2733,457.469,36803.0
2024-03-22 09:30:00,468.97,470.75,468.36,470.75,10772.0,458.9074,460.6493,458.3105,460.6493,10772.0
2024-03-22 09:40:00,470.42,470.48,469.5,470.06,1638.0,460.3263,460.385,459.4261,459.9741,1638.0
2024-03-22 09:50:00,469.64,469.92,468.93,468.93,5383.0,459.5631,459.8371,458.8683,458.8683,5383.0
2024-03-22 10:00:00,469.21,469.59,468.77,469.56,5873.0,459.1423,459.5141,458.7117,459.4848,5873.0
2024-03-22 10:10:00,469.79,469.79,468.94,469.65,6840.0,459.7099,459.7099,458.8781,459.5729,6840.0
2024-03-22 10:20:00,469.5,470.67,469.5,470.49,9058.0,459.4261,460.571,459.4261,460.3948,9058.0
2024-03-22 10:30:00,470.29,470.35,469.84,469.85,3198.0,460.1991,460.2578,459.7588,459.7686,3198.0
2024-03-22 10:40:00,470.08,470.43,469.97,470.19,3351.0,459.9936,460.3361,459.886,460.1013,3351.0
2024-03-22 10:50:00,470.32,470.67,470.32,470.51,4212.0,460.2285,460.571,460.2285,460.4144,4212.0
2024-03-22 11:00:00,470.61,470.87,470.19,470.68,4593.0,460.5123,460.7667,460.1013,460.5808,4593.0
2024-03-22 11:10:00,470.72,471.23,470.71,471.2,3835.0,460.6199,461.119,460.6101,461.0896,3835.0
2024-03-22 11:20:00,471.19,471.19,470.61,470.62,2588.0,461.0798,461.0798,460.5123,460.522,2588.0
2024-03-22 11:30:00,470.95,471.29,470.77,470.97,5291.0,460.845,461.1777,460.6688,460.8645,5291.0
2024-03-22 11:40:00,471.04,471.29,470.76,470.76,4617.0,460.933,461.1777,460.659,460.659,4617.0
2024-03-22 11:50:00,471.06,471.06,470.35,470.35,3413.0,460.9526,460.9526,460.2578,460.2578,3413.0
2024-03-22 12:00:00,470.08,470.36,469.74,470.19,9935.0,459.9936,460.2676,459.6609,460.1013,9935.0
2024-03-22 12:10:00,470.28,470.73,470.02,470.05,4510.0,460.1893,460.6297,459.9349,459.9643,4510.0
2024-03-22 12:20:00,469.9,470.17,469.69,469.93,3865.0,459.8175,460.0817,459.612,459.8468,3865.0
2024-03-22 12:30:00,469.78,469.78,469.09,469.09,5309.0,459.7001,459.7001,459.0249,459.0249,5309.0
2024-03-22 12:40:00,469.14,469.33,468.49,468.49,3685.0,459.0738,459.2597,458.4377,458.4377,3685.0
2024-03-22 12:50:00,468.56,468.7,468.03,468.16,3972.0,458.5062,458.6432,457.9876,458.1148,3972.0
2024-03-22 13:00:00,468.31,468.31,467.79,467.79,3114.0,458.2616,458.2616,457.7528,457.7528,3114.0
2024-03-22 13:10:00,467.77,468.17,467.59,468.17,3426.0,457.7332,458.1246,457.5571,458.1246,3426.0
2024-03-22 13:20:00,468.17,468.61,468.15,468.6,1354.0,458.1246,458.5552,458.105,458.5454,1354.0
2024-03-22 13:30:00,468.35,468.85,468.35,468.76,2397.0,458.3008,458.79,458.3008,458.702,2397.0
2024-03-22 13:40:00,468.76,469.14,468.49,468.49,9244.0,458.702,459.0738,458.4377,458.4377,9244.0
2024-03-22 13:50:00,468.27,468.61,468.23,468.45,3690.0,458.2225,458.5552,458.1833,458.3986,3690.0
2024-03-22 14:00:00,468.58,468.78,468.12,468.69,7790.0,458.5258,458.7215,458.0757,458.6335,7790.0
2024-03-22 14:10:00,468.61,469.06,468.61,468.96,6692.0,458.5552,458.9955,458.5552,458.8977,6692.0
2024-03-22 14:20:00,469.06,469.35,468.97,469.04,2205.0,458.9955,459.2793,458.9074,458.9759,2205.0
2024-03-22 14:30:00,469.02,469.13,468.8,469.01,4602.0,458.9564,459.064,458.7411,458.9466,4602.0
2024-03-22 14:40:00,469.04,469.15,468.72,469.15,3555.0,458.9759,459.0836,458.6628,459.0836,3555.0
2024-03-22 14:50:00,469.15,469.25,468.9,469.19,2819.0,459.0836,459.1814,458.8389,459.1227,2819.0
2024-03-22 15:00:00,469.24,469.58,469.22,469.25,2592.0,459.1717,459.5044,459.1521,459.1814,2592.0
2024-03-22 15:10:00,469.18,469.35,468.95,469.17,2649.0,459.1129,459.2793,458.8879,459.1032,2649.0
2024-03-22 15:20:00,469.27,469.67,469.13,469.48,15581.0,459.201,459.5924,459.064,459.4065,15581.0
2024-03-22 15:30:00,469.61,470.9,469.61,470.62,4688.0,459.5337,460.796,459.5337,460.522,4688.0
2024-03-22 15:40:00,470.6,470.6,469.69,469.69,15463.0,460.5025,460.5025,459.612,459.612,15463.0
2024-03-22 15:50:00,469.58,470.04,468.59,468.75,68138.0,459.5044,459.9545,458.5356,458.6922,68138.0
2024-03-25 09:30:00,471.32,472.0,468.75,468.82,14904.0,461.207,461.8724,458.6922,458.7607,14904.0
2024-03-25 09:40:00,469.55,469.55,468.35,469.23,3252.0,459.475,459.475,458.3008,459.1619,3252.0
2024-03-25 09:50:00,469.42,469.5,468.07,468.2,3194.0,459.3478,459.4261,458.0268,458.154,3194.0
2024-03-25 10:00:00,468.63,468.96,467.94,467.95,4948.0,458.5747,458.8977,457.8995,457.9093,4948.0
2024-03-25 10:10:00,467.94,469.05,467.9,469.02,4170.0,457.8995,458.9857,457.8604,458.9564,4170.0
2024-03-25 10:20:00,469.0,469.76,468.98,469.45,2244.0,458.9368,459.6805,458.9172,459.3771,2244.0
2024-03-25 10:30:00,469.44,470.27,469.44,469.75,4453.0,459.3674,460.1796,459.3674,459.6707,4453.0
2024-03-25 10:40:00,469.76,469.83,469.12,469.54,2726.0,459.6805,459.749,459.0542,459.4652,2726.0
2024-03-25 10:50:00,469.84,470.07,469.84,470.07,910.0,459.7588,459.9838,459.7588,459.9838,910.0
2024-03-25 11:00:00,469.68,469.78,469.1,469.72,1992.0,459.6022,459.7001,459.0347,459.6414,1992.0
2024-03-25 11:10:00,470.14,470.22,470.02,470.22,1504.0,460.0523,460.1306,459.9349,460.1306,1504.0
2024-03-25 11:20:00,470.03,470.23,469.94,470.14,2132.0,459.9447,460.1404,459.8566,460.0523,2132.0
2024-03-25 11:30:00,469.95,470.32,469.79,470.11,2398.0,459.8664,460.2285,459.7099,460.023,2398.0
2024-03-25 11:40:00,470.11,470.69,470.11,470.54,3060.0,460.023,460.5905,460.023,460.4438,3060.0
2024-03-25 11:50:00,470.7,470.93,470.64,470.93,1867.0,460.6003,460.8254,460.5416,460.8254,1867.0
2024-03-25 12:00:00,470.79,471.27,470.51,471.27,2914.0,460.6884,461.1581,460.4144,461.1581,2914.0
2024-03-25 12:10:00,471.22,471.22,470.86,470.9,1746.0,461.1092,461.1092,460.7569,460.796,1746.0
2024-03-25 12:20:00,470.74,471.03,470.7,470.78,3313.0,460.6395,460.9232,460.6003,460.6786,3313.0
2024-03-25 12:30:00,470.44,470.78,470.39,470.74,1885.0,460.3459,460.6786,460.297,460.6395,1885.0
2024-03-25 12:40:00,470.89,470.89,470.57,470.57,1971.0,460.7863,460.7863,460.4731,460.4731,1971.0
2024-03-25 12:50:00,470.74,470.77,470.43,470.44,914.0,460.6395,460.6688,460.3361,460.3459,914.0
2024-03-25 13:00:00,470.46,470.75,470.45,470.55,812.0,460.3655,460.6493,460.3557,460.4535,812.0
2024-03-25 13:10:00,470.69,470.75,470.46,470.55,1668.0,460.5905,460.6493,460.3655,460.4535,1668.0
2024-03-25 13:20:00,470.54,470.73,470.54,470.73,1051.0,460.4438,460.6297,460.4438,460.6297,1051.0
2024-03-25 13:30:00,470.61,470.61,470.17,470.17,1078.0,460.5123,460.5123,460.0817,460.0817,1078.0
2024-03-25 13:40:00,470.17,470.37,470.14,470.26,1730.0,460.0817,460.2774,460.0523,460.1698,1730.0
2024-03-25 13:50:00,470.2,470.2,469.83,470.1,1638.0,460.1111,460.1111,459.749,460.0132,1638.0
2024-03-25 14:00:00,469.83,469.95,469.18,469.25,4999.0,459.749,459.8664,459.1129,459.1814,4999.0
2024-03-25 14:10:00,469.44,469.45,468.93,468.96,4792.0,459.3674,459.3771,458.8683,458.8977,4792.0
2024-03-25 14:20:00,469.07,469.58,469.06,469.37,4416.0,459.0053,459.5044,458.9955,459.2989,4416.0
2024-03-25 14:30:00,469.37,470.0,469.24,469.99,1553.0,459.2989,459.9153,459.1717,459.9056,1553.0
2024-03-25 14:40:00,470.16,470.16,469.19,469.2,3074.0,460.0719,460.0719,459.1227,459.1325,3074.0
2024-03-25 14:50:00,469.18,469.18,468.9,468.97,3001.0,459.1129,459.1129,458.8389,458.9074,3001.0
2024-03-25 15:00:00,468.94,469.26,468.71,469.26,5594.0,458.8781,459.1912,458.653,459.1912,5594.0
2024-03-25 15:10:00,469.6,469.6,469.04,469.16,3064.0,459.5239,459.5239,458.9759,459.0934,3064.0
2024-03-25 15:20:00,469.06,470.05,469.03,469.81,4321.0,458.9955,459.9643,458.9662,459.7294,4321.0
2024-03-25 15:30:00,469.8,470.03,469.75,470.03,2102.0,459.7196,459.9447,459.6707,459.9447,2102.0
2024-03-25 15:40:00,470.05,470.05,468.74,468.87,6281.0,459.9643,459.9643,458.6824,458.8096,6281.0
2024-03-25 15:50:00,468.86,469.6,468.38,469.32,24851.0,458.7998,459.5239,458.3301,459.2499,24851.0
2024-03-26 09:30:00,469.5,469.58,468.6,469.58,7320.0,459.4261,459.5044,458.5454,459.5044,7320.0
2024-03-26 09:40:00,469.54,470.33,469.54,470.14,2498.0,459.4652,460.2383,459.4652,460.0523,2498.0
2024-03-26 09:50:00,470.16,470.57,469.69,469.78,8344.0,460.0719,460.4731,459.612,459.7001,8344.0
2024-03-26 10:00:00,470.0,470.4,469.29,470.22,8168.0,459.9153,460.3068,459.2206,460.1306,8168.0
2024-03-26 10:10:00,470.23,470.76,469.97,470.28,5045.0,460.1404,460.659,459.886,460.1893,5045.0
2024-03-26 10:20:00,470.41,471.0,470.14,470.98,6936.0,460.3166,460.8939,460.0523,460.8743,6936.0
2024-03-26 10:30:00,470.78,470.78,469.84,469.85,3838.0,460.6786,460.6786,459.7588,459.7686,3838.0
2024-03-26 10:40:00,470.18,470.9,470.17,470.27,2417.0,460.0915,460.796,460.0817,460.1796,2417.0
2024-03-26 10:50:00,470.47,470.51,469.89,469.89,5328.0,460.3753,460.4144,459.8077,459.8077,5328.0
2024-03-26 11:00:00,469.64,470.16,469.64,470.16,7593.0,459.5631,460.0719,459.5631,460.0719,7593.0
2024-03-26 11:10:00,470.5,470.73,470.33,470.73,8075.0,460.4046,460.6297,460.2383,460.6297,8075.0
2024-03-26 11:20:00,470.73,471.26,470.73,471.26,2884.0,460.6297,461.1483,460.6297,461.1483,2884.0
2024-03-26 11:30:00,471.08,471.99,471.08,471.7,3804.0,460.9722,461.8626,460.9722,461.5789,3804.0
2024-03-26 11:40:00,471.61,472.08,471.6,472.0,2095.0,461.4908,461.9507,461.481,461.8724,2095.0
2024-03-26 11:50:00,471.97,472.63,471.91,472.49,7920.0,461.8431,462.4889,461.7844,462.3519,7920.0
2024-03-26 12:00:00,472.5,472.56,472.15,472.3,2280.0,462.3617,462.4204,462.0192,462.166,2280.0
2024-03-26 12:10:00,472.28,472.59,471.97,472.25,7363.0,462.1464,462.4498,461.8431,462.1171,7363.0
2024-03-26 12:20:00,472.26,472.28,471.56,471.75,7166.0,462.1269,462.1464,461.4419,461.6278,7166.0
2024-03-26 12:30:00,471.57,471.66,471.16,471.16,1675.0,461.4517,461.5397,461.0505,461.0505,1675.0
2024-03-26 12:40:00,471.27,472.13,471.27,472.09,3204.0,461.1581,461.9996,461.1581,461.9605,3204.0
2024-03-26 12:50:00,472.17,472.54,471.92,472.35,5198.0,462.0388,462.4008,461.7942,462.2149,5198.0
2024-03-26 13:00:00,472.51,473.0,472.35,472.75,10168.0,462.3715,462.851,462.2149,462.6063,10168.0
2024-03-26 13:10:00,472.62,473.06,472.51,472.66,2073.0,462.4791,462.9097,462.3715,462.5183,2073.0
2024-03-26 13:20:00,472.51,472.84,472.2,472.2,4187.0,462.3715,462.6944,462.0681,462.0681,4187.0
2024-03-26 13:30:00,472.11,472.32,471.67,471.74,4861.0,461.9801,462.1856,461.5495,461.618,4861.0
2024-03-26 13:40:00,472.03,472.03,471.59,471.61,3426.0,461.9018,461.9018,461.4712,461.4908,3426.0
2024-03-26 13:50:00,471.79,471.98,471.59,471.94,5278.0,461.6669,461.8529,461.4712,461.8137,5278.0
2024-03-26 14:00:00,471.94,471.94,471.53,471.53,1433.0,461.8137,461.8137,461.4125,461.4125,1433.0
2024-03-26 14:10:00,471.67,471.78,471.51,471.7,3525.0,461.5495,461.6572,461.3929,461.5789,3525.0
2024-03-26 14:20:00,471.54,471.86,471.48,471.58,3199.0,461.4223,461.7354,461.3636,461.4614,3199.0
2024-03-26 14:30:00,471.67,471.83,471.64,471.64,1612.0,461.5495,461.7061,461.5202,461.5202,1612.0
2024-03-26 14:40:00,471.78,471.78,471.48,471.56,1286.0,461.6572,461.6572,461.3636,461.4419,1286.0
2024-03-26 14:50:00,471.51,471.51,471.29,471.3,809.0,461.3929,461.3929,461.1777,461.1875,809.0
2024-03-26 15:00:00,471.16,471.54,470.91,471.54,3233.0,461.0505,461.4223,460.8058,461.4223,3233.0
2024-03-26 15:10:00,471.87,471.87,471.6,471.7,1777.0,461.7452,461.7452,461.481,461.5789,1777.0
2024-03-26 15:20:00,471.73,471.87,471.64,471.64,1523.0,461.6082,461.7452,461.5202,461.5202,1523.0
2024-03-26 15:30:00,471.71,471.71,470.67,470.79,3337.0,461.5887,461.5887,460.571,460.6884,3337.0
2024-03-26 15:40:00,470.81,471.17,470.51,470.55,4734.0,460.708,461.0602,460.4144,460.4535,4734.0
2024-03-26 15:50:00,470.48,471.07,469.88,470.21,26510.0,460.385,460.9624,459.7979,460.1208,26510.0
2024-03-27 09:30:00,472.83,474.93,471.96,474.1,9165.0,462.6846,464.7396,461.8333,463.9274,9165.0
2024-03-27 09:40:00,473.1,474.5,472.94,474.1,3452.0,462.9488,464.3188,462.7923,463.9274,3452.0
2024-03-27 09:50:00,473.83,475.84,473.83,475.04,3533.0,463.6632,465.63,463.6632,464.8472,3533.0
2024-03-27 10:00:00,475.05,476.88,475.05,476.3,6221.0,464.857,466.6477,464.857,466.0802,6221.0
2024-03-27 10:10:00,476.8,477.29,476.02,476.02,2800.0,466.5694,467.0489,465.8062,465.8062,2800.0
2024-03-27 10:20:00,475.74,476.43,475.48,476.24,3174.0,465.5322,466.2074,465.2778,466.0215,3174.0
2024-03-27 10:30:00,476.13,476.39,475.44,475.8,6984.0,465.9138,466.1682,465.2386,465.5909,6984.0
2024-03-27 10:40:00,475.96,476.27,475.41,475.91,4248.0,465.7475,466.0508,465.2093,465.6985,4248.0
2024-03-27 10:50:00,476.13,477.24,475.71,476.83,4774.0,465.9138,467.0,465.5028,466.5988,4774.0
2024-03-27 11:00:00,476.83,477.22,476.83,476.93,2643.0,466.5988,466.9804,466.5988,466.6967,2643.0
2024-03-27 11:10:00,476.95,477.01,476.63,476.63,2718.0,466.7162,466.7749,466.4031,466.4031,2718.0
2024-03-27 11:20:00,476.81,476.81,476.36,476.81,2413.0,466.5792,466.5792,466.1389,466.5792,2413.0
2024-03-27 11:30:00,476.63,476.99,476.53,476.53,2205.0,466.4031,466.7554,466.3052,466.3052,2205.0
2024-03-27 11:40:00,476.78,476.78,476.35,476.41,2336.0,466.5499,466.5499,466.1291,466.1878,2336.0
2024-03-27 11:50:00,476.41,476.71,475.9,475.96,5694.0,466.1878,466.4814,465.6888,465.7475,5694.0
2024-03-27 12:00:00,475.88,475.88,475.47,475.67,1303.0,465.6692,465.6692,465.268,465.4637,1303.0
2024-03-27 12:10:00,475.81,476.65,475.46,475.85,5590.0,465.6007,466.4227,465.2582,465.6398,5590.0
2024-03-27 12:20:00,476.04,477.04,476.04,476.53,2206.0,465.8257,466.8043,465.8257,466.3052,2206.0
2024-03-27 12:30:00,476.25,476.33,475.93,476.33,700.0,466.0312,466.1095,465.7181,466.1095,700.0
2024-03-27 12:40:00,475.96,476.12,475.43,475.58,1482.0,465.7475,465.904,465.2288,465.3756,1482.0
2024-03-27 12:50:00,475.73,476.42,475.73,476.16,2408.0,465.5224,466.1976,465.5224,465.9432,2408.0
2024-03-27 13:00:00,476.11,476.75,476.11,476.7,7685.0,465.8942,466.5205,465.8942,466.4716,7685.0
2024-03-27 13:10:00,476.99,477.35,476.0,476.06,6633.0,466.7554,467.1076,465.7866,465.8453,6633.0
2024-03-27 13:20:00,475.9,476.12,475.63,475.85,5872.0,465.6888,465.904,465.4245,465.6398,5872.0
2024-03-27 13:30:00,475.85,476.66,475.6,476.35,9288.0,465.6398,466.4324,465.3952,466.1291,9288.0
2024-03-27 13:40:00,476.45,476.45,476.12,476.24,3877.0,466.227,466.227,465.904,466.0215,3877.0
2024-03-27 13:50:00,476.25,476.47,475.9,476.04,4624.0,466.0312,466.2465,465.6888,465.8257,4624.0
2024-03-27 14:00:00,475.89,476.45,475.89,476.18,10141.0,465.679,466.227,465.679,465.9627,10141.0
2024-03-27 14:10:00,476.19,476.97,476.19,476.55,15001.0,465.9725,466.7358,465.9725,466.3248,15001.0
2024-03-27 14:20:00,476.56,476.75,475.98,476.28,3705.0,466.3346,466.5205,465.767,466.0606,3705.0
2024-03-27 14:30:00,476.16,476.16,475.62,475.8,1813.0,465.9432,465.9432,465.4148,465.5909,1813.0
2024-03-27 14:40:00,475.8,475.81,475.48,475.48,3086.0,465.5909,465.6007,465.2778,465.2778,3086.0
2024-03-27 14:50:00,475.66,476.07,475.58,476.07,5371.0,465.4539,465.8551,465.3756,465.8551,5371.0
2024-03-27 15:00:00,476.45,476.52,476.13,476.16,3759.0,466.227,466.2954,465.9138,465.9432,3759.0
2024-03-27 15:10:00,475.98,476.21,475.28,475.87,10423.0,465.767,465.9921,465.0821,465.6594,10423.0
2024-03-27 15:20:00,475.92,476.25,475.56,475.56,11733.0,465.7083,466.0312,465.356,465.356,11733.0
2024-03-27 15:30:00,476.1,476.5,476.08,476.4,19279.0,465.8845,466.2759,465.8649,466.178,19279.0
2024-03-27 15:40:00,476.4,477.47,476.4,476.96,23593.0,466.178,467.2251,466.178,466.726,23593.0
2024-03-27 15:50:00,477.09,477.89,476.73,477.59,59788.0,466.8532,467.6361,466.5009,467.3425,59788.0
2024-03-28 09:30:00,479.0,479.46,478.6,478.61,9011.0,468.7222,469.1724,468.3308,468.3406,9011.0
2024-03-28 09:40:00,478.64,478.94,478.64,478.94,414.0,468.37,468.6635,468.37,468.6635,414.0
2024-03-28 09:50:00,478.79,479.73,478.66,479.73,4807.0,468.5167,469.4366,468.3895,469.4366,4807.0
2024-03-28 10:00:00,479.87,480.47,479.23,479.41,8030.0,469.5736,470.1607,468.9473,469.1234,8030.0
2024-03-28 10:10:00,479.65,480.09,479.45,479.91,4327.0,469.3583,469.7888,469.1626,469.6127,4327.0
2024-03-28 10:20:00,479.96,480.11,479.5,479.69,2565.0,469.6616,469.8084,469.2115,469.3974,2565.0
2024-03-28 10:30:00,479.92,480.29,479.91,479.91,3369.0,469.6225,469.9846,469.6127,469.6127,3369.0
2024-03-28 10:40:00,479.79,480.37,479.79,479.88,3743.0,469.4953,470.0628,469.4953,469.5834,3743.0
2024-03-28 10:50:00,479.87,480.68,479.87,480.52,4400.0,469.5736,470.3662,469.5736,470.2096,4400.0
2024-03-28 11:00:00,480.71,480.76,480.39,480.45,5007.0,470.3955,470.4445,470.0824,470.1411,5007.0
2024-03-28 11:10:00,480.45,480.46,479.95,480.12,2060.0,470.1411,470.1509,469.6519,469.8182,2060.0
2024-03-28 11:20:00,480.14,480.14,479.72,479.86,1400.0,469.8378,469.8378,469.4268,469.5638,1400.0
2024-03-28 11:30:00,479.79,480.16,479.65,479.8,1874.0,469.4953,469.8573,469.3583,469.5051,1874.0
2024-03-28 11:40:00,479.84,480.19,479.78,480.17,2780.0,469.5442,469.8867,469.4855,469.8671,2780.0
2024-03-28 11:50:00,480.17,480.58,480.1,480.28,5749.0,469.8671,470.2683,469.7986,469.9748,5749.0
2024-03-28 12:00:00,480.55,480.71,480.31,480.34,2941.0,470.239,470.3955,470.0041,470.0335,2941.0
2024-03-28 12:10:00,480.34,480.5,479.98,479.98,2045.0,470.0335,470.1901,469.6812,469.6812,2045.0
2024-03-28 12:20:00,480.09,480.28,479.61,479.61,7137.0,469.7888,469.9748,469.3191,469.3191,7137.0
2024-03-28 12:30:00,479.54,479.54,478.7,478.81,6174.0,469.2507,469.2507,468.4287,468.5363,6174.0
2024-03-28 12:40:00,478.44,479.03,478.42,478.91,1066.0,468.1743,468.7516,468.1547,468.6342,1066.0
2024-03-28 12:50:00,479.04,479.45,479.04,479.38,1126.0,468.7614,469.1626,468.7614,469.0941,1126.0
2024-03-28 13:00:00,479.73,479.84,479.11,479.45,1522.0,469.4366,469.5442,468.8299,469.1626,1522.0
2024-03-28 13:10:00,479.38,479.82,479.28,479.28,2400.0,469.0941,469.5246,468.9962,468.9962,2400.0
2024-03-28 13:20:00,479.2,479.22,478.79,478.79,3168.0,468.9179,468.9375,468.5167,468.5167,3168.0
2024-03-28 13:30:00,478.76,478.94,478.2,478.39,2863.0,468.4874,468.6635,467.9394,468.1253,2863.0
2024-03-28 13:40:00,478.54,478.73,478.09,478.35,31437.0,468.2721,468.458,467.8318,468.0862,31437.0
2024-03-28 13:50:00,478.8,479.12,478.35,478.61,2202.0,468.5265,468.8397,468.0862,468.3406,2202.0
2024-03-28 14:00:00,478.6,479.12,478.54,479.12,3108.0,468.3308,468.8397,468.2721,468.8397,3108.0
2024-03-28 14:10:00,479.15,479.15,478.29,478.29,3538.0,468.869,468.869,468.0275,468.0275,3538.0
2024-03-28 14:20:00,478.29,478.69,478.14,478.61,2257.0,468.0275,468.4189,467.8807,468.3406,2257.0
2024-03-28 14:30:00,478.56,478.61,478.1,478.47,1579.0,468.2917,468.3406,467.8415,468.2036,1579.0
2024-03-28 14:40:00,478.47,478.47,478.0,478.16,3368.0,468.2036,468.2036,467.7437,467.9003,3368.0
2024-03-28 14:50:00,478.08,478.87,478.03,478.73,2773.0,467.822,468.595,467.7731,468.458,2773.0
2024-03-28 15:00:00,478.85,479.26,478.62,479.26,3704.0,468.5755,468.9767,468.3504,468.9767,3704.0
2024-03-28 15:10:00,479.26,479.57,478.86,478.86,14010.0,468.9767,469.28,468.5852,468.5852,14010.0
2024-03-28 15:20:00,479.13,479.57,478.84,479.31,8373.0,468.8494,469.28,468.5657,469.0256,8373.0
2024-03-28 15:30:00,479.29,479.38,479.08,479.1,5003.0,469.006,469.0941,468.8005,468.8201,5003.0
2024-03-28 15:40:00,479.38,479.72,479.24,479.32,6236.0,469.0941,469.4268,468.9571,469.0354,6236.0
2024-03-28 15:50:00,479.11,479.71,478.34,478.46,35427.0,468.8299,469.417,468.0764,468.1938,35427.0
2024-04-01 09:30:00,477.91,478.82,475.53,476.5,14035.0,467.6556,468.5461,465.3267,466.2759,14035.0
2024-04-01 09:40:00,476.62,476.64,475.15,475.15,5144.0,466.3933,466.4129,464.9548,464.9548,5144.0
2024-04-01 09:50:00,475.39,475.95,474.91,475.09,4181.0,465.1897,465.7377,464.72,464.8961,4181.0
2024-04-01 10:00:00,475.01,475.75,475.0,475.15,3879.0,464.8178,465.542,464.8081,464.9548,3879.0
2024-04-01 10:10:00,475.69,475.7,472.83,473.45,20304.0,465.4833,465.493,462.6846,463.2913,20304.0
2024-04-01 10:20:00,473.63,474.16,473.27,473.44,3933.0,463.4675,463.9861,463.1152,463.2815,3933.0
2024-04-01 10:30:00,473.01,473.1,471.91,471.91,14430.0,462.8608,462.9488,461.7844,461.7844,14430.0
2024-04-01 10:40:00,472.12,472.2,470.96,471.61,3696.0,461.9899,462.0681,460.8547,461.4908,3696.0
2024-04-01 10:50:00,471.67,471.85,471.04,471.8,3522.0,461.5495,461.7257,460.933,461.6767,3522.0
2024-04-01 11:00:00,471.8,472.52,471.68,471.68,3446.0,461.6767,462.3813,461.5593,461.5593,3446.0
2024-04-01 11:10:00,472.0,472.89,471.9,472.44,12586.0,461.8724,462.7433,461.7746,462.303,12586.0
2024-04-01 11:20:00,472.69,473.39,472.69,473.12,3299.0,462.5476,463.2326,462.5476,462.9684,3299.0
2024-04-01 11:30:00,473.11,473.11,472.28,472.5,3962.0,462.9586,462.9586,462.1464,462.3617,3962.0
2024-04-01 11:40:00,472.31,472.53,472.25,472.29,3262.0,462.1758,462.3911,462.1171,462.1562,3262.0
2024-04-01 11:50:00,472.24,472.5,471.81,472.43,4773.0,462.1073,462.3617,461.6865,462.2932,4773.0
2024-04-01 12:00:00,472.0,472.29,471.68,471.75,14433.0,461.8724,462.1562,461.5593,461.6278,14433.0
2024-04-01 12:10:00,471.72,471.72,471.11,471.25,4112.0,461.5984,461.5984,461.0015,461.1385,4112.0
2024-04-01 12:20:00,471.12,471.58,470.92,471.37,4440.0,461.0113,461.4614,460.8156,461.256,4440.0
2024-04-01 12:30:00,471.56,472.78,471.56,472.77,3265.0,461.4419,462.6357,461.4419,462.6259,3265.0
2024-04-01 12:40:00,472.62,473.5,472.57,473.5,6755.0,462.4791,463.3402,462.4302,463.3402,6755.0
2024-04-01 12:50:00,473.4,473.9,473.32,473.55,3899.0,463.2424,463.7317,463.1641,463.3892,3899.0
2024-04-01 13:00:00,473.55,473.8,473.22,473.55,3320.0,463.3892,463.6338,463.0663,463.3892,3320.0
2024-04-01 13:10:00,473.74,473.74,473.44,473.44,2326.0,463.5751,463.5751,463.2815,463.2815,2326.0
2024-04-01 13:20:00,473.37,474.18,473.36,474.1,3449.0,463.213,464.0057,463.2033,463.9274,3449.0
2024-04-01 13:30:00,473.96,474.2,473.58,473.58,4327.0,463.7904,464.0252,463.4185,463.4185,4327.0
2024-04-01 13:40:00,473.26,473.62,472.96,472.96,3636.0,463.1054,463.4577,462.8118,462.8118,3636.0
2024-04-01 13:50:00,473.28,473.44,472.95,472.95,2354.0,463.125,463.2815,462.8021,462.8021,2354.0
2024-04-01 14:00:00,472.86,473.21,472.84,473.11,5856.0,462.714,463.0565,462.6944,462.9586,5856.0
2024-04-01 14:10:00,472.91,473.58,472.91,473.32,3638.0,462.7629,463.4185,462.7629,463.1641,3638.0
2024-04-01 14:20:00,473.32,473.32,473.08,473.21,3444.0,463.1641,463.1641,462.9293,463.0565,3444.0
2024-04-01 14:30:00,473.14,473.14,472.6,472.6,1601.0,462.988,462.988,462.4596,462.4596,1601.0
2024-04-01 14:40:00,472.74,473.0,472.67,472.77,4639.0,462.5966,462.851,462.5281,462.6259,4639.0
2024-04-01 14:50:00,472.69,473.03,472.48,472.48,3943.0,462.5476,462.8803,462.3421,462.3421,3943.0
2024-04-01 15:00:00,472.5,473.12,472.5,472.95,4863.0,462.3617,462.9684,462.3617,462.8021,4863.0
2024-04-01 15:10:00,472.95,472.95,472.5,472.69,4131.0,462.8021,462.8021,462.3617,462.5476,4131.0
2024-04-01 15:20:00,472.56,472.9,472.3,472.44,5075.0,462.4204,462.7531,462.166,462.303,5075.0
2024-04-01 15:30:00,472.67,472.97,472.36,472.62,9232.0,462.5281,462.8216,462.2247,462.4791,9232.0
2024-04-01 15:40:00,472.65,473.01,472.18,472.4,16373.0,462.5085,462.8608,462.0486,462.2639,16373.0
2024-04-01 15:50:00,472.18,472.18,470.92,471.04,64190.0,462.0486,462.0486,460.8156,460.933,64190.0
2024-04-02 09:30:00,472.09,473.99,470.84,471.79,14931.0,461.9605,463.8197,460.7373,461.6669,14931.0
2024-04-02 09:40:00,472.09,472.37,470.93,471.44,7527.0,461.9605,462.2345,460.8254,461.3244,7527.0
2024-04-02 09:50:00,471.05,471.47,470.59,471.08,3877.0,460.9428,461.3538,460.4927,460.9722,3877.0
2024-04-02 10:00:00,470.56,470.65,469.08,469.08,5138.0,460.4633,460.5514,459.0151,459.0151,5138.0
2024-04-02 10:10:00,469.17,469.71,468.45,468.84,9930.0,459.1032,459.6316,458.3986,458.7802,9930.0
2024-04-02 10:20:00,469.04,469.07,467.68,467.69,6245.0,458.9759,459.0053,457.6451,457.6549,6245.0
2024-04-02 10:30:00,468.11,469.43,467.59,469.43,3461.0,458.0659,459.3576,457.5571,459.3576,3461.0
2024-04-02 10:40:00,469.43,469.86,468.82,469.7,6783.0,459.3576,459.7784,458.7607,459.6218,6783.0
2024-04-02 10:50:00,469.7,470.14,469.18,469.48,6923.0,459.6218,460.0523,459.1129,459.4065,6923.0
2024-04-02 11:00:00,469.53,470.14,468.95,469.86,8563.0,459.4554,460.0523,458.8879,459.7784,8563.0
2024-04-02 11:10:00,469.87,470.31,468.84,468.89,6669.0,459.7881,460.2187,458.7802,458.8292,6669.0
2024-04-02 11:20:00,468.92,469.26,468.56,469.03,8231.0,458.8585,459.1912,458.5062,458.9662,8231.0
2024-04-02 11:30:00,469.03,469.98,468.81,468.84,7598.0,458.9662,459.8958,458.7509,458.7802,7598.0
2024-04-02 11:40:00,468.63,469.16,468.09,468.09,2301.0,458.5747,459.0934,458.0463,458.0463,2301.0
2024-04-02 11:50:00,468.34,469.06,467.77,468.11,5256.0,458.291,458.9955,457.7332,458.0659,5256.0
2024-04-02 12:00:00,468.23,468.37,467.84,468.09,2701.0,458.1833,458.3203,457.8017,458.0463,2701.0
2024-04-02 12:10:00,467.77,468.51,467.52,468.16,4747.0,457.7332,458.4573,457.4886,458.1148,4747.0
2024-04-02 12:20:00,468.14,468.14,467.8,467.89,1423.0,458.0953,458.0953,457.7626,457.8506,1423.0
2024-04-02 12:30:00,467.78,468.01,467.45,468.0,4859.0,457.743,457.968,457.4201,457.9583,4859.0
2024-04-02 12:40:00,467.77,468.0,467.3,467.46,4464.0,457.7332,457.9583,457.2733,457.4298,4464.0
2024-04-02 12:50:00,467.43,467.58,467.14,467.58,3723.0,457.4005,457.5473,457.1167,457.5473,3723.0
2024-04-02 13:00:00,467.71,467.72,467.09,467.1,2429.0,457.6745,457.6843,457.0678,457.0776,2429.0
2024-04-02 13:10:00,467.17,467.31,467.16,467.2,1922.0,457.1461,457.2831,457.1363,457.1754,1922.0
2024-04-02 13:20:00,467.17,467.25,466.36,467.0,4686.0,457.1461,457.2244,456.3534,456.9797,4686.0
2024-04-02 13:30:00,466.71,466.75,465.78,466.22,4339.0,456.6959,456.7351,455.7859,456.2165,4339.0
2024-04-02 13:40:00,466.56,467.26,466.53,466.87,3749.0,456.5492,457.2341,456.5198,456.8525,3749.0
2024-04-02 13:50:00,467.14,467.2,466.27,466.31,3150.0,457.1167,457.1754,456.2654,456.3045,3150.0
2024-04-02 14:00:00,466.3,466.55,465.87,466.55,7504.0,456.2947,456.5394,455.874,456.5394,7504.0
2024-04-02 14:10:00,466.33,466.36,465.27,465.52,6135.0,456.3241,456.3534,455.2868,455.5315,6135.0
2024-04-02 14:20:00,465.51,465.82,465.01,465.69,4247.0,455.5217,455.825,455.0324,455.6978,4247.0
2024-04-02 14:30:00,465.97,466.1,465.78,466.1,2642.0,455.9718,456.099,455.7859,456.099,2642.0
2024-04-02 14:40:00,466.11,466.12,465.28,465.59,3213.0,456.1088,456.1186,455.2966,455.6,3213.0
2024-04-02 14:50:00,465.62,466.2,465.62,466.03,9635.0,455.6293,456.1969,455.6293,456.0305,9635.0
2024-04-02 15:00:00,466.06,466.77,465.93,466.4,14637.0,456.0599,456.7547,455.9327,456.3926,14637.0
2024-04-02 15:10:00,466.46,467.3,466.36,467.16,24207.0,456.4513,457.2733,456.3534,457.1363,24207.0
2024-04-02 15:20:00,467.1,467.32,466.89,467.15,8803.0,457.0776,457.2929,456.8721,457.1265,8803.0
2024-04-02 15:30:00,467.15,467.28,466.63,466.64,6608.0,457.1265,457.2537,456.6177,456.6274,6608.0
2024-04-02 15:40:00,466.49,466.99,466.27,466.99,7643.0,456.4807,456.9699,456.2654,456.9699,7643.0
2024-04-02 15:50:00,467.06,467.32,465.87,466.16,64593.0,457.0384,457.2929,455.874,456.1577,64593.0
2024-04-03 09:30:00,465.33,467.6,463.88,463.96,16158.0,455.3456,457.5668,453.9267,454.0049,16158.0
2024-04-03 09:40:00,464.91,464.92,462.0,463.43,7248.0,454.9346,454.9443,452.087,453.4863,7248.0
2024-04-03 09:50:00,463.53,463.54,459.3,459.46,63696.0,453.5842,453.594,449.4449,449.6015,63696.0
2024-04-03 10:00:00,459.46,459.73,457.68,459.37,23540.0,449.6015,449.8657,447.8597,449.5134,23540.0
2024-04-03 10:10:00,459.46,459.46,457.9,458.92,6712.0,449.6015,449.6015,448.075,449.0731,6712.0
2024-04-03 10:20:00,458.93,459.35,457.79,457.84,8749.0,449.0829,449.4939,447.9673,448.0163,8749.0
2024-04-03 10:30:00,457.9,458.52,457.86,458.52,9383.0,448.075,448.6817,448.0358,448.6817,9383.0
2024-04-03 10:40:00,458.42,460.09,458.42,459.89,6262.0,448.5838,450.218,448.5838,450.0223,6262.0
2024-04-03 10:50:00,459.88,460.0,459.51,459.55,7773.0,450.0125,450.1299,449.6504,449.6896,7773.0
2024-04-03 11:00:00,459.3,460.0,458.98,459.77,4383.0,449.4449,450.1299,449.1318,449.9048,4383.0
2024-04-03 11:10:00,459.58,459.89,459.1,459.1,5099.0,449.7189,450.0223,449.2492,449.2492,5099.0
2024-04-03 11:20:00,459.07,459.59,458.22,458.4,11152.0,449.2199,449.7287,448.3881,448.5642,11152.0
2024-04-03 11:30:00,458.62,459.05,458.3,458.59,3785.0,448.7795,449.2003,448.4664,448.7502,3785.0
2024-04-03 11:40:00,458.65,458.65,458.0,458.0,6475.0,448.8089,448.8089,448.1728,448.1728,6475.0
2024-04-03 11:50:00,458.03,458.43,457.85,458.14,2292.0,448.2022,448.5936,448.026,448.3098,2292.0
2024-04-03 12:00:00,458.54,458.62,458.16,458.34,4269.0,448.7012,448.7795,448.3294,448.5055,4269.0
2024-04-03 12:10:00,458.35,458.4,457.5,457.81,9255.0,448.5153,448.5642,447.6836,447.9869,9255.0
2024-04-03 12:20:00,458.0,458.33,457.75,458.2,3192.0,448.1728,448.4957,447.9282,448.3685,3192.0
2024-04-03 12:30:00,458.35,458.41,458.12,458.28,5024.0,448.5153,448.574,448.2903,448.4468,5024.0
2024-04-03 12:40:00,458.3,458.74,458.14,458.73,2688.0,448.4664,448.897,448.3098,448.8872,2688.0
2024-04-03 12:50:00,458.85,459.05,458.69,458.88,11004.0,449.0046,449.2003,448.848,449.0339,11004.0
2024-04-03 13:00:00,458.87,459.01,458.65,458.79,4801.0,449.0242,449.1612,448.8089,448.9459,4801.0
2024-04-03 13:10:00,458.9,459.0,458.52,458.53,7863.0,449.0535,449.1514,448.6817,448.6915,7863.0
2024-04-03 13:20:00,458.44,458.86,458.44,458.79,2391.0,448.6034,449.0144,448.6034,448.9459,2391.0
2024-04-03 13:30:00,458.79,459.0,458.61,459.0,2115.0,448.9459,449.1514,448.7697,449.1514,2115.0
2024-04-03 13:40:00,458.97,459.14,458.76,458.93,14031.0,449.122,449.2884,448.9165,449.0829,14031.0
2024-04-03 13:50:00,458.89,458.89,458.35,458.35,5083.0,449.0437,449.0437,448.5153,448.5153,5083.0
2024-04-03 14:00:00,458.37,459.01,458.37,459.0,8890.0,448.5349,449.1612,448.5349,449.1514,8890.0
2024-04-03 14:10:00,458.81,459.0,458.62,458.72,2677.0,448.9654,449.1514,448.7795,448.8774,2677.0
2024-04-03 14:20:00,458.65,458.68,457.64,457.74,5411.0,448.8089,448.8382,447.8206,447.9184,5411.0
2024-04-03 14:30:00,457.62,458.01,457.41,457.56,8605.0,447.801,448.1826,447.5955,447.7423,8605.0
2024-04-03 14:40:00,457.73,457.75,457.2,457.52,25974.0,447.9086,447.9282,447.39,447.7031,25974.0
2024-04-03 14:50:00,457.59,457.75,457.33,457.4,10323.0,447.7716,447.9282,447.5172,447.5857,10323.0
2024-04-03 15:00:00,457.38,458.0,457.36,458.0,13740.0,447.5661,448.1728,447.5466,448.1728,13740.0
2024-04-03 15:10:00,458.0,458.12,457.7,457.86,17177.0,448.1728,448.2903,447.8793,448.0358,17177.0
2024-04-03 15:20:00,457.9,457.98,457.16,457.18,7457.0,448.075,448.1533,447.3509,447.3704,7457.0
2024-04-03 15:30:00,457.18,458.64,457.18,458.0,21928.0,447.3704,448.7991,447.3704,448.1728,21928.0
2024-04-03 15:40:00,457.91,458.79,457.91,458.72,39266.0,448.0848,448.9459,448.0848,448.8774,39266.0
2024-04-03 15:50:00,458.65,458.67,456.81,457.0,111019.0,448.8089,448.8285,447.0084,447.1943,111019.0
2024-04-04 09:30:00,458.0,460.0,457.26,457.83,29226.0,448.1728,450.1299,447.4487,448.0065,29226.0
2024-04-04 09:40:00,458.27,458.96,457.56,458.96,11860.0,448.437,449.1122,447.7423,449.1122,11860.0
2024-04-04 09:50:00,458.89,460.16,458.57,459.34,27642.0,449.0437,450.2865,448.7306,449.4841,27642.0
2024-04-04 10:00:00,459.34,460.0,459.14,459.49,19235.0,449.4841,450.1299,449.2884,449.6309,19235.0
2024-04-04 10:10:00,459.54,459.72,459.12,459.19,7924.0,449.6798,449.8559,449.2688,449.3373,7924.0
2024-04-04 10:20:00,459.37,460.18,458.72,458.72,16707.0,449.5134,450.3061,448.8774,448.8774,16707.0
2024-04-04 10:30:00,458.82,459.25,458.33,458.61,12631.0,448.9752,449.396,448.4957,448.7697,12631.0
2024-04-04 10:40:00,458.64,459.49,458.63,459.22,33386.0,448.7991,449.6309,448.7893,449.3667,33386.0
2024-04-04 10:50:00,459.22,460.11,459.12,459.98,20584.0,449.3667,450.2376,449.2688,450.1103,20584.0
2024-04-04 11:00:00,459.92,460.3,459.82,460.13,17361.0,450.0516,450.4235,449.9538,450.2571,17361.0
2024-04-04 11:10:00,460.08,460.44,459.99,460.3,22210.0,450.2082,450.5605,450.1201,450.4235,22210.0
2024-04-04 11:20:00,460.19,460.25,459.78,459.95,21796.0,450.3158,450.3746,449.9146,450.081,21796.0
2024-04-04 11:30:00,460.0,460.82,459.79,460.46,44425.0,450.1299,450.9323,449.9244,450.58,44425.0
2024-04-04 11:40:00,460.34,460.5,460.15,460.15,6419.0,450.4626,450.6192,450.2767,450.2767,6419.0
2024-04-04 11:50:00,460.15,460.33,459.59,459.6,7048.0,450.2767,450.4528,449.7287,449.7385,7048.0
2024-04-04 12:00:00,459.56,459.59,459.17,459.39,5184.0,449.6994,449.7287,449.3177,449.533,5184.0
2024-04-04 12:10:00,459.44,459.85,459.02,459.02,11177.0,449.5819,449.9831,449.1709,449.1709,11177.0
2024-04-04 12:20:00,459.07,459.22,457.88,457.88,7238.0,449.2199,449.3667,448.0554,448.0554,7238.0
2024-04-04 12:30:00,457.89,458.0,457.27,457.8,3800.0,448.0652,448.1728,447.4585,447.9771,3800.0
2024-04-04 12:40:00,458.0,458.01,457.64,457.7,5701.0,448.1728,448.1826,447.8206,447.8793,5701.0
2024-04-04 12:50:00,457.7,458.0,457.6,457.77,5701.0,447.8793,448.1728,447.7814,447.9478,5701.0
2024-04-04 13:00:00,457.75,457.89,457.61,457.67,5054.0,447.9282,448.0652,447.7912,447.8499,5054.0
2024-04-04 13:10:00,457.61,457.69,457.18,457.33,2300.0,447.7912,447.8695,447.3704,447.5172,2300.0
2024-04-04 13:20:00,457.28,457.5,457.01,457.4,8600.0,447.4683,447.6836,447.2041,447.5857,8600.0
2024-04-04 13:30:00,457.29,457.29,456.42,456.62,11829.0,447.4781,447.4781,446.6267,446.8224,11829.0
2024-04-04 13:40:00,456.62,456.65,456.22,456.44,4346.0,446.8224,446.8518,446.431,446.6463,4346.0
2024-04-04 13:50:00,456.44,456.51,455.6,455.97,7019.0,446.6463,446.7148,445.8243,446.1864,7019.0
2024-04-04 14:00:00,456.01,456.38,455.9,455.93,7441.0,446.2255,446.5876,446.1179,446.1472,7441.0
2024-04-04 14:10:00,456.03,457.12,455.78,456.63,18937.0,446.2451,447.3117,446.0005,446.8322,18937.0
2024-04-04 14:20:00,456.46,458.89,456.44,458.09,96262.0,446.6659,449.0437,446.6463,448.2609,96262.0
2024-04-04 14:30:00,458.09,462.66,457.73,461.99,102526.0,448.2609,452.7328,447.9086,452.0772,102526.0
2024-04-04 14:40:00,461.98,464.65,461.23,462.52,83457.0,452.0674,454.6801,451.3335,452.5958,83457.0
2024-04-04 14:50:00,462.23,464.31,462.19,462.51,51509.0,452.3121,454.3474,452.2729,452.5861,51509.0
2024-04-04 15:00:00,462.58,464.33,462.52,462.73,85423.0,452.6546,454.367,452.5958,452.8013,85423.0
2024-04-04 15:10:00,463.02,463.09,462.07,462.93,63245.0,453.0851,453.1536,452.1555,452.997,63245.0
2024-04-04 15:20:00,462.94,463.0,460.56,460.79,46099.0,453.0068,453.0655,450.6779,450.903,46099.0
2024-04-04 15:30:00,460.98,461.87,460.65,461.0,53378.0,451.0889,451.9598,450.766,451.1085,53378.0
2024-04-04 15:40:00,461.09,461.69,460.0,460.21,79584.0,451.1965,451.7837,450.1299,450.3354,79584.0
2024-04-04 15:50:00,460.25,460.72,459.07,459.48,185511.0,450.3746,450.8345,449.2199,449.6211,185511.0
2024-04-05 09:30:00,457.51,459.02,455.8,455.8,16548.0,447.6933,449.1709,446.02,446.02,16548.0
2024-04-05 09:40:00,457.04,457.04,454.92,456.27,5499.0,447.2334,447.2334,445.1589,446.4799,5499.0
2024-04-05 09:50:00,455.94,456.31,454.8,455.34,5712.0,446.157,446.5191,445.0415,445.5699,5712.0
2024-04-05 10:00:00,454.88,455.62,454.3,454.65,11937.0,445.1198,445.8439,444.5522,444.8947,11937.0
2024-04-05 10:10:00,454.65,454.91,452.5,452.79,12070.0,444.8947,445.1491,442.7908,443.0746,12070.0
2024-04-05 10:20:00,452.7,453.87,452.55,453.63,8680.0,442.9865,444.1314,442.8398,443.8966,8680.0
2024-04-05 10:30:00,453.45,454.64,453.29,454.59,9052.0,443.7205,444.8849,443.5639,444.836,9052.0
2024-04-05 10:40:00,454.71,454.96,454.18,454.26,13546.0,444.9534,445.1981,444.4348,444.5131,13546.0
2024-04-05 10:50:00,454.28,454.57,453.39,453.41,10710.0,444.5326,444.8164,443.6617,443.6813,10710.0
2024-04-05 11:00:00,453.43,454.34,453.43,453.63,16476.0,443.7009,444.5914,443.7009,443.8966,16476.0
2024-04-05 11:10:00,453.71,453.9,453.23,453.78,9928.0,443.9749,444.1608,443.5052,444.0434,9928.0
2024-04-05 11:20:00,453.84,454.91,453.55,454.72,14325.0,444.1021,445.1491,443.8183,444.9632,14325.0
2024-04-05 11:30:00,454.8,455.0,454.32,454.77,9044.0,445.0415,445.2372,444.5718,445.0121,9044.0
2024-04-05 11:40:00,454.79,455.0,454.6,454.78,20145.0,445.0317,445.2372,444.8458,445.0219,20145.0
2024-04-05 11:50:00,454.88,455.5,454.85,455.46,55017.0,445.1198,445.7265,445.0904,445.6873,55017.0
2024-04-05 12:00:00,455.46,455.75,455.15,455.75,34968.0,445.6873,445.9711,445.384,445.9711,34968.0
2024-04-05 12:10:00,455.72,456.12,455.72,456.05,23309.0,445.9417,446.3332,445.9417,446.2647,23309.0
2024-04-05 12:20:00,456.02,456.12,455.67,456.11,14218.0,446.2353,446.3332,445.8928,446.3234,14218.0
2024-04-05 12:30:00,456.12,456.12,455.63,455.96,11648.0,446.3332,446.3332,445.8537,446.1766,11648.0
2024-04-05 12:40:00,455.83,456.12,455.7,455.88,9398.0,446.0494,446.3332,445.9222,446.0983,9398.0
2024-04-05 12:50:00,455.88,456.37,455.87,455.89,11074.0,446.0983,446.5778,446.0885,446.1081,11074.0
2024-04-05 13:00:00,455.96,456.1,455.26,455.31,9094.0,446.1766,446.3136,445.4916,445.5405,9094.0
2024-04-05 13:10:00,455.14,455.23,454.09,454.36,7664.0,445.3742,445.4623,444.3467,444.6109,7664.0
2024-04-05 13:20:00,454.36,455.12,454.03,454.83,6726.0,444.6109,445.3546,444.288,445.0708,6726.0
2024-04-05 13:30:00,454.87,455.12,454.73,455.03,23526.0,445.11,445.3546,444.973,445.2666,23526.0
2024-04-05 13:40:00,455.02,455.33,454.87,455.2,4853.0,445.2568,445.5601,445.11,445.4329,4853.0
2024-04-05 13:50:00,455.29,455.29,454.92,455.06,14109.0,445.521,445.521,445.1589,445.2959,14109.0
2024-04-05 14:00:00,455.0,455.4,455.0,455.4,17853.0,445.2372,445.6286,445.2372,445.6286,17853.0
2024-04-05 14:10:00,455.4,455.4,455.26,455.33,13430.0,445.6286,445.6286,445.4916,445.5601,13430.0
2024-04-05 14:20:00,455.36,455.64,455.06,455.08,22563.0,445.5895,445.8635,445.2959,445.3155,22563.0
2024-04-05 14:30:00,455.09,455.2,454.81,455.2,11958.0,445.3253,445.4329,445.0513,445.4329,11958.0
2024-04-05 14:40:00,455.14,455.19,454.64,454.68,10020.0,445.3742,445.4231,444.8849,444.9241,10020.0
2024-04-05 14:50:00,454.75,455.0,454.56,454.95,9539.0,444.9926,445.2372,444.8066,445.1883,9539.0
2024-04-05 15:00:00,455.02,455.4,454.84,455.23,17892.0,445.2568,445.6286,445.0806,445.4623,17892.0
2024-04-05 15:10:00,455.38,455.5,455.22,455.4,18720.0,445.609,445.7265,445.4525,445.6286,18720.0
2024-04-05 15:20:00,455.42,455.43,454.96,455.2,14905.0,445.6482,445.658,445.1981,445.4329,14905.0
2024-04-05 15:30:00,455.2,455.5,455.08,455.28,23921.0,445.4329,445.7265,445.3155,445.5112,23921.0
2024-04-05 15:40:00,455.28,455.35,454.69,454.69,37059.0,445.5112,445.5797,444.9338,444.9338,37059.0
2024-04-05 15:50:00,454.75,455.05,454.15,454.32,107049.0,444.9926,445.2861,444.4054,444.5718,107049.0
2024-04-08 09:30:00,456.12,457.31,455.39,457.31,39482.0,446.3332,447.4976,445.6188,447.4976,39482.0
2024-04-08 09:40:00,457.65,457.65,456.63,456.79,17139.0,447.8303,447.8303,446.8322,446.9888,17139.0
2024-04-08 09:50:00,456.75,457.1,456.06,456.68,10311.0,446.9496,447.2921,446.2745,446.8812,10311.0
2024-04-08 10:00:00,456.68,457.27,456.23,456.39,13654.0,446.8812,447.4585,446.4408,446.5974,13654.0
2024-04-08 10:10:00,456.44,456.75,455.57,456.75,26109.0,446.6463,446.9496,445.795,446.9496,26109.0
2024-04-08 10:20:00,456.79,457.04,455.97,456.22,17670.0,446.9888,447.2334,446.1864,446.431,17670.0
2024-04-08 10:30:00,456.21,456.57,455.78,456.4,34382.0,446.4212,446.7735,446.0005,446.6072,34382.0
2024-04-08 10:40:00,456.31,456.75,456.3,456.3,22636.0,446.5191,446.9496,446.5093,446.5093,22636.0
2024-04-08 10:50:00,456.18,456.8,456.18,456.73,34905.0,446.3919,446.9986,446.3919,446.9301,34905.0
2024-04-08 11:00:00,456.75,457.7,456.66,457.1,24382.0,446.9496,447.8793,446.8616,447.2921,24382.0
2024-04-08 11:10:00,457.0,457.12,456.84,456.86,6658.0,447.1943,447.3117,447.0377,447.0573,6658.0
2024-04-08 11:20:00,456.8,456.92,456.4,456.42,9284.0,446.9986,447.116,446.6072,446.6267,9284.0
2024-04-08 11:30:00,456.36,456.47,456.13,456.27,6170.0,446.568,446.6757,446.343,446.4799,6170.0
2024-04-08 11:40:00,456.16,456.2,455.87,456.2,12880.0,446.3723,446.4115,446.0885,446.4115,12880.0
2024-04-08 11:50:00,456.2,456.47,456.02,456.42,18708.0,446.4115,446.6757,446.2353,446.6267,18708.0
2024-04-08 12:00:00,456.51,456.55,456.12,456.12,13368.0,446.7148,446.7539,446.3332,446.3332,13368.0
2024-04-08 12:10:00,456.11,456.18,455.74,455.77,7008.0,446.3234,446.3919,445.9613,445.9907,7008.0
2024-04-08 12:20:00,455.74,455.95,455.68,455.86,7109.0,445.9613,446.1668,445.9026,446.0787,7109.0
2024-04-08 12:30:00,455.81,456.2,455.64,456.01,16248.0,446.0298,446.4115,445.8635,446.2255,16248.0
2024-04-08 12:40:00,456.02,456.2,455.79,456.15,15691.0,446.2353,446.4115,446.0102,446.3625,15691.0
2024-04-08 12:50:00,456.14,456.45,455.97,456.32,15587.0,446.3527,446.6561,446.1864,446.5289,15587.0
2024-04-08 13:00:00,456.45,456.55,456.25,456.44,22314.0,446.6561,446.7539,446.4604,446.6463,22314.0
2024-04-08 13:10:00,456.45,456.55,456.29,456.39,5940.0,446.6561,446.7539,446.4995,446.5974,5940.0
2024-04-08 13:20:00,456.32,456.55,456.26,456.27,6215.0,446.5289,446.7539,446.4702,446.4799,6215.0
2024-04-08 13:30:00,456.26,456.4,456.21,456.31,9420.0,446.4702,446.6072,446.4212,446.5191,9420.0
2024-04-08 13:40:00,456.4,457.0,456.36,457.0,17702.0,446.6072,447.1943,446.568,447.1943,17702.0
2024-04-08 13:50:00,457.0,457.5,456.97,457.38,13999.0,447.1943,447.6836,447.1649,447.5661,13999.0
2024-04-08 14:00:00,457.38,457.5,457.12,457.5,13852.0,447.5661,447.6836,447.3117,447.6836,13852.0
2024-04-08 14:10:00,457.5,457.96,457.12,457.12,8206.0,447.6836,448.1337,447.3117,447.3117,8206.0
2024-04-08 14:20:00,457.18,457.18,456.81,456.87,2030.0,447.3704,447.3704,447.0084,447.0671,2030.0
2024-04-08 14:30:00,456.94,457.09,456.67,456.78,12558.0,447.1356,447.2824,446.8714,446.979,12558.0
2024-04-08 14:40:00,456.64,456.75,456.31,456.55,4579.0,446.842,446.9496,446.5191,446.7539,4579.0
2024-04-08 14:50:00,456.49,456.49,456.12,456.37,5969.0,446.6952,446.6952,446.3332,446.5778,5969.0
2024-04-08 15:00:00,456.37,456.55,455.86,456.09,7069.0,446.5778,446.7539,446.0787,446.3038,7069.0
2024-04-08 15:10:00,456.1,456.1,455.56,455.56,6148.0,446.3136,446.3136,445.7852,445.7852,6148.0
2024-04-08 15:20:00,455.56,455.57,454.81,455.0,9072.0,445.7852,445.795,445.0513,445.2372,9072.0
2024-04-08 15:30:00,454.99,455.64,454.98,455.4,14153.0,445.2274,445.8635,445.2176,445.6286,14153.0
2024-04-08 15:40:00,455.44,455.65,454.81,455.65,32316.0,445.6678,445.8733,445.0513,445.8733,32316.0
2024-04-08 15:50:00,455.79,456.57,455.55,456.56,79754.0,446.0102,446.7735,445.7754,446.7637,79754.0
2024-04-09 09:30:00,452.83,454.47,450.43,454.35,27715.0,443.1138,444.7186,440.7653,444.6011,27715.0
2024-04-09 09:40:00,454.36,454.52,452.86,453.03,6920.0,444.6109,444.7675,443.1431,443.3095,6920.0
2024-04-09 09:50:00,453.04,453.04,451.78,452.18,8323.0,443.3193,443.3193,442.0863,442.4777,8323.0
2024-04-09 10:00:00,451.9,453.03,451.43,452.36,10684.0,442.2037,443.3095,441.7438,442.6538,10684.0
2024-04-09 10:10:00,452.36,452.85,451.51,452.85,12678.0,442.6538,443.1333,441.8221,443.1333,12678.0
2024-04-09 10:20:00,453.19,453.71,452.78,452.78,5864.0,443.466,443.9749,443.0648,443.0648,5864.0
2024-04-09 10:30:00,452.92,453.74,452.73,453.1,12746.0,443.2018,444.0042,443.0159,443.378,12746.0
2024-04-09 10:40:00,453.0,453.03,451.83,451.83,5728.0,443.2801,443.3095,442.1352,442.1352,5728.0
2024-04-09 10:50:00,451.73,453.1,451.64,453.05,9053.0,442.0374,443.378,441.9493,443.329,9053.0
2024-04-09 11:00:00,452.89,453.08,452.37,453.08,6013.0,443.1725,443.3584,442.6636,443.3584,6013.0
2024-04-09 11:10:00,453.08,454.05,453.08,453.98,7355.0,443.3584,444.3076,443.3584,444.2391,7355.0
2024-04-09 11:20:00,454.05,454.93,453.92,454.46,5658.0,444.3076,445.1687,444.1804,444.7088,5658.0
2024-04-09 11:30:00,454.47,454.9,454.32,454.35,5454.0,444.7186,445.1393,444.5718,444.6011,5454.0
2024-04-09 11:40:00,454.44,455.02,454.44,454.82,5814.0,444.6892,445.2568,444.6892,445.0611,5814.0
2024-04-09 11:50:00,454.66,454.75,454.17,454.35,9271.0,444.9045,444.9926,444.425,444.6011,9271.0
2024-04-09 12:00:00,454.38,454.49,453.54,453.57,7513.0,444.6305,444.7381,443.8085,443.8379,7513.0
2024-04-09 12:10:00,453.6,454.02,453.52,453.54,5960.0,443.8672,444.2782,443.789,443.8085,5960.0
2024-04-09 12:20:00,453.44,453.58,453.24,453.27,4420.0,443.7107,443.8477,443.515,443.5443,4420.0
2024-04-09 12:30:00,453.28,454.02,453.2,453.2,7367.0,443.5541,444.2782,443.4758,443.4758,7367.0
2024-04-09 12:40:00,453.19,453.41,452.61,453.11,20121.0,443.466,443.6813,442.8985,443.3878,20121.0
2024-04-09 12:50:00,452.96,453.0,452.36,452.56,6081.0,443.241,443.2801,442.6538,442.8496,6081.0
2024-04-09 13:00:00,452.53,453.29,452.52,453.08,4925.0,442.8202,443.5639,442.8104,443.3584,4925.0
2024-04-09 13:10:00,453.28,454.5,453.16,454.5,5192.0,443.5541,444.7479,443.4367,444.7479,5192.0
2024-04-09 13:20:00,454.64,455.02,454.32,454.36,7484.0,444.8849,445.2568,444.5718,444.6109,7484.0
2024-04-09 13:30:00,454.46,455.1,454.45,454.65,6366.0,444.7088,445.3351,444.699,444.8947,6366.0
2024-04-09 13:40:00,454.58,454.61,454.08,454.1,6500.0,444.8262,444.8556,444.3369,444.3565,6500.0
2024-04-09 13:50:00,454.17,454.17,453.71,453.99,3255.0,444.425,444.425,443.9749,444.2489,3255.0
2024-04-09 14:00:00,453.74,454.14,453.66,454.04,4016.0,444.0042,444.3957,443.926,444.2978,4016.0
2024-04-09 14:10:00,454.23,454.24,453.86,454.05,3996.0,444.4837,444.4935,444.1217,444.3076,3996.0
2024-04-09 14:20:00,454.0,454.05,453.58,453.58,3603.0,444.2587,444.3076,443.8477,443.8477,3603.0
2024-04-09 14:30:00,453.5,453.54,452.69,452.7,8558.0,443.7694,443.8085,442.9768,442.9865,8558.0
2024-04-09 14:40:00,452.63,452.74,452.32,452.55,5734.0,442.9181,443.0257,442.6147,442.8398,5734.0
2024-04-09 14:50:00,452.64,452.83,452.51,452.73,4020.0,442.9278,443.1138,442.8006,443.0159,4020.0
2024-04-09 15:00:00,452.84,453.3,452.69,452.95,6367.0,443.1235,443.5737,442.9768,443.2312,6367.0
2024-04-09 15:10:00,453.21,453.43,452.94,453.14,4477.0,443.4856,443.7009,443.2214,443.4171,4477.0
2024-04-09 15:20:00,453.27,454.26,453.26,454.25,9434.0,443.5443,444.5131,443.5345,444.5033,9434.0
2024-04-09 15:30:00,454.15,454.22,452.96,453.06,20162.0,444.4054,444.4739,443.241,443.3388,20162.0
2024-04-09 15:40:00,453.06,453.82,452.75,453.06,29541.0,443.3388,444.0825,443.0355,443.3388,29541.0
2024-04-09 15:50:00,453.24,454.87,453.07,454.84,67339.0,443.515,445.11,443.3486,445.0806,67339.0
2024-04-10 09:30:00,452.6,454.54,452.07,452.08,13120.0,442.8887,444.7871,442.3701,442.3799,13120.0
2024-04-10 09:40:00,453.2,453.2,450.29,451.22,7515.0,443.4758,443.4758,440.6283,441.5383,7515.0
2024-04-10 09:50:00,451.22,452.24,450.79,452.14,4322.0,441.5383,442.5364,441.1175,442.4386,4322.0
2024-04-10 10:00:00,452.46,452.79,451.22,452.03,4695.0,442.7517,443.0746,441.5383,442.3309,4695.0
2024-04-10 10:10:00,452.01,452.89,451.61,451.9,9115.0,442.3114,443.1725,441.9199,442.2037,9115.0
2024-04-10 10:20:00,451.92,452.32,451.48,451.88,11808.0,442.2233,442.6147,441.7927,442.1841,11808.0
2024-04-10 10:30:00,451.66,453.13,451.65,452.91,4476.0,441.9689,443.4073,441.9591,443.192,4476.0
2024-04-10 10:40:00,452.66,452.68,452.11,452.12,6186.0,442.9474,442.967,442.4092,442.419,6186.0
2024-04-10 10:50:00,451.87,452.62,451.46,452.26,6373.0,442.1744,442.9083,441.7732,442.556,6373.0
2024-04-10 11:00:00,452.25,452.36,451.48,452.04,6322.0,442.5462,442.6538,441.7927,442.3407,6322.0
2024-04-10 11:10:00,451.57,451.65,450.91,450.98,7015.0,441.8808,441.9591,441.235,441.3035,7015.0
2024-04-10 11:20:00,450.94,451.02,450.53,450.66,5832.0,441.2643,441.3426,440.8631,440.9903,5832.0
2024-04-10 11:30:00,450.66,451.51,450.65,451.5,5663.0,440.9903,441.8221,440.9805,441.8123,5663.0
2024-04-10 11:40:00,451.67,452.41,451.65,452.11,5464.0,441.9786,442.7028,441.9591,442.4092,5464.0
2024-04-10 11:50:00,451.98,452.0,451.58,451.62,8485.0,442.282,442.3016,441.8906,441.9297,8485.0
2024-04-10 12:00:00,451.54,452.22,451.21,451.68,9508.0,441.8514,442.5168,441.5285,441.9884,9508.0
2024-04-10 12:10:00,451.43,451.63,450.98,451.31,3626.0,441.7438,441.9395,441.3035,441.6264,3626.0
2024-04-10 12:20:00,451.31,451.64,451.08,451.1,7002.0,441.6264,441.9493,441.4013,441.4209,7002.0
2024-04-10 12:30:00,451.25,451.6,451.13,451.31,1908.0,441.5677,441.9102,441.4502,441.6264,1908.0
2024-04-10 12:40:00,451.49,451.61,451.24,451.24,4051.0,441.8025,441.9199,441.5579,441.5579,4051.0
2024-04-10 12:50:00,451.23,451.39,450.99,451.19,6224.0,441.5481,441.7047,441.3132,441.5089,6224.0
2024-04-10 13:00:00,451.16,451.16,449.85,449.89,11390.0,441.4796,441.4796,440.1977,440.2368,11390.0
2024-04-10 13:10:00,449.8,450.44,449.77,450.35,4629.0,440.1488,440.775,440.1194,440.687,4629.0
2024-04-10 13:20:00,450.51,451.66,450.5,451.01,4930.0,440.8435,441.9689,440.8338,441.3328,4930.0
2024-04-10 13:30:00,451.01,453.04,451.0,452.5,15973.0,441.3328,443.3193,441.323,442.7908,15973.0
2024-04-10 13:40:00,452.0,453.72,451.99,453.69,9998.0,442.3016,443.9847,442.2918,443.9553,9998.0
2024-04-10 13:50:00,453.73,454.34,453.11,454.0,7871.0,443.9944,444.5914,443.3878,444.2587,7871.0
2024-04-10 14:00:00,454.09,455.14,453.73,454.69,48027.0,444.3467,445.3742,443.9944,444.9338,48027.0
2024-04-10 14:10:00,454.95,456.86,454.47,456.16,25043.0,445.1883,447.0573,444.7186,446.3723,25043.0
2024-04-10 14:20:00,456.19,457.13,455.7,455.71,11879.0,446.4017,447.3215,445.9222,445.932,11879.0
2024-04-10 14:30:00,455.84,456.69,455.84,456.32,3857.0,446.0592,446.8909,446.0592,446.5289,3857.0
2024-04-10 14:40:00,456.64,457.5,456.64,457.49,8740.0,446.842,447.6836,446.842,447.6738,8740.0
2024-04-10 14:50:00,457.75,458.28,457.09,457.48,9750.0,447.9282,448.4468,447.2824,447.664,9750.0
2024-04-10 15:00:00,457.62,457.73,456.37,456.56,17137.0,447.801,447.9086,446.5778,446.7637,17137.0
2024-04-10 15:10:00,456.65,457.56,456.5,456.96,16385.0,446.8518,447.7423,446.705,447.1551,16385.0
2024-04-10 15:20:00,456.88,457.35,456.78,457.21,9288.0,447.0769,447.5368,446.979,447.3998,9288.0
2024-04-10 15:30:00,457.0,457.93,456.89,457.56,13050.0,447.1943,448.1043,447.0866,447.7423,13050.0
2024-04-10 15:40:00,457.62,458.76,457.37,457.65,24730.0,447.801,448.9165,447.5563,447.8303,24730.0
2024-04-10 15:50:00,457.59,458.14,457.28,457.71,60309.0,447.7716,448.3098,447.4683,447.8891,60309.0
2024-04-11 09:30:00,456.59,457.54,456.13,456.13,6355.0,446.7931,447.7227,446.343,446.343,6355.0
2024-04-11 09:40:00,456.39,457.07,455.38,456.92,8263.0,446.5974,447.2628,445.609,447.116,8263.0
2024-04-11 09:50:00,456.92,457.68,456.92,457.11,3286.0,447.116,447.8597,447.116,447.3019,3286.0
2024-04-11 10:00:00,457.11,457.74,456.56,457.1,10046.0,447.3019,447.9184,446.7637,447.2921,10046.0
2024-04-11 10:10:00,457.15,457.3,456.45,456.6,10774.0,447.3411,447.4878,446.6561,446.8029,10774.0
2024-04-11 10:20:00,456.74,456.79,454.78,455.22,12213.0,446.9399,446.9888,445.0219,445.4525,12213.0
2024-04-11 10:30:00,455.26,456.91,454.97,456.91,7367.0,445.4916,447.1062,445.2078,447.1062,7367.0
2024-04-11 10:40:00,456.76,457.17,456.23,456.23,7040.0,446.9594,447.3606,446.4408,446.4408,7040.0
2024-04-11 10:50:00,456.85,457.73,456.81,457.59,3551.0,447.0475,447.9086,447.0084,447.7716,3551.0
2024-04-11 11:00:00,457.55,457.55,456.76,456.93,4029.0,447.7325,447.7325,446.9594,447.1258,4029.0
2024-04-11 11:10:00,457.14,457.22,456.85,457.02,3505.0,447.3313,447.4096,447.0475,447.2139,3505.0
2024-04-11 11:20:00,457.25,457.8,457.24,457.74,4129.0,447.4389,447.9771,447.4291,447.9184,4129.0
2024-04-11 11:30:00,457.61,458.13,457.42,458.09,13460.0,447.7912,448.3,447.6053,448.2609,13460.0
2024-04-11 11:40:00,458.12,458.25,457.33,457.84,8903.0,448.2903,448.4175,447.5172,448.0163,8903.0
2024-04-11 11:50:00,457.92,457.98,457.24,457.37,5383.0,448.0945,448.1533,447.4291,447.5563,5383.0
2024-04-11 12:00:00,457.11,457.49,456.85,457.49,4000.0,447.3019,447.6738,447.0475,447.6738,4000.0
2024-04-11 12:10:00,457.72,457.92,457.22,457.92,3842.0,447.8988,448.0945,447.4096,448.0945,3842.0
2024-04-11 12:20:00,457.85,458.04,457.56,457.7,3989.0,448.026,448.212,447.7423,447.8793,3989.0
2024-04-11 12:30:00,457.7,457.87,456.95,456.95,2910.0,447.8793,448.0456,447.1454,447.1454,2910.0
2024-04-11 12:40:00,457.16,457.48,457.15,457.48,2995.0,447.3509,447.664,447.3411,447.664,2995.0
2024-04-11 12:50:00,457.38,457.64,457.29,457.3,3280.0,447.5661,447.8206,447.4781,447.4878,3280.0
2024-04-11 13:00:00,457.34,457.98,457.18,457.87,2702.0,447.527,448.1533,447.3704,448.0456,2702.0
2024-04-11 13:10:00,457.92,458.39,457.82,458.38,2700.0,448.0945,448.5545,447.9967,448.5447,2700.0
2024-04-11 13:20:00,458.55,458.88,458.54,458.83,4501.0,448.711,449.0339,448.7012,448.985,4501.0
2024-04-11 13:30:00,458.99,459.06,458.61,458.71,3593.0,449.1416,449.2101,448.7697,448.8676,3593.0
2024-04-11 13:40:00,458.71,458.79,458.48,458.7,2900.0,448.8676,448.9459,448.6425,448.8578,2900.0
2024-04-11 13:50:00,458.71,458.96,458.62,458.96,1511.0,448.8676,449.1122,448.7795,449.1122,1511.0
2024-04-11 14:00:00,458.97,459.81,458.88,459.72,3911.0,449.122,449.944,449.0339,449.8559,3911.0
2024-04-11 14:10:00,459.62,459.93,459.46,459.58,4153.0,449.7581,450.0614,449.6015,449.7189,4153.0
2024-04-11 14:20:00,459.63,459.92,459.63,459.66,1700.0,449.7679,450.0516,449.7679,449.7972,1700.0
2024-04-11 14:30:00,459.6,459.68,459.02,459.28,4666.0,449.7385,449.8168,449.1709,449.4254,4666.0
2024-04-11 14:40:00,459.22,459.22,458.63,458.7,4582.0,449.3667,449.3667,448.7893,448.8578,4582.0
2024-04-11 14:50:00,458.62,458.9,458.22,458.29,4674.0,448.7795,449.0535,448.3881,448.4566,4674.0
2024-04-11 15:00:00,458.12,458.33,457.9,458.11,3958.0,448.2903,448.4957,448.075,448.2805,3958.0
2024-04-11 15:10:00,458.13,458.13,457.53,457.75,6084.0,448.3,448.3,447.7129,447.9282,6084.0
2024-04-11 15:20:00,457.74,458.09,457.68,458.07,3719.0,447.9184,448.2609,447.8597,448.2413,3719.0
2024-04-11 15:30:00,457.99,458.16,457.8,457.87,7714.0,448.163,448.3294,447.9771,448.0456,7714.0
2024-04-11 15:40:00,457.86,458.01,457.23,457.23,16861.0,448.0358,448.1826,447.4193,447.4193,16861.0
2024-04-11 15:50:00,457.28,457.92,457.21,457.56,54479.0,447.4683,448.0945,447.3998,447.7423,54479.0
2024-04-12 09:30:00,462.03,466.9,462.03,466.71,21677.0,452.1164,456.8819,452.1164,456.6959,21677.0
2024-04-12 09:40:00,466.85,468.21,464.19,464.97,15222.0,456.8329,458.1638,454.23,454.9933,15222.0
2024-04-12 09:50:00,465.35,465.35,463.79,464.0,4810.0,455.3651,455.3651,453.8386,454.0441,4810.0
2024-04-12 10:00:00,463.59,464.32,462.97,463.8,10089.0,453.6429,454.3572,453.0362,453.8484,10089.0
2024-04-12 10:10:00,463.73,464.36,463.32,463.47,14878.0,453.7799,454.3964,453.3787,453.5255,14878.0
2024-04-12 10:20:00,463.64,464.4,463.38,464.26,8968.0,453.6918,454.4355,453.4374,454.2985,8968.0
2024-04-12 10:30:00,464.69,465.4,464.37,465.14,5812.0,454.7193,455.414,454.4061,455.1596,5812.0
2024-04-12 10:40:00,465.3,465.32,464.76,464.87,4695.0,455.3162,455.3358,454.7878,454.8954,4695.0
2024-04-12 10:50:00,464.92,465.05,464.66,464.73,3275.0,454.9443,455.0716,454.6899,454.7584,3275.0
2024-04-12 11:00:00,464.71,464.89,463.51,463.71,5937.0,454.7389,454.915,453.5646,453.7603,5937.0
2024-04-12 11:10:00,463.92,464.47,463.79,463.92,6261.0,453.9658,454.504,453.8386,453.9658,6261.0
2024-04-12 11:20:00,463.93,463.99,463.38,463.86,5696.0,453.9756,454.0343,453.4374,453.9071,5696.0
2024-04-12 11:30:00,463.7,463.79,462.64,462.68,7399.0,453.7505,453.8386,452.7133,452.7524,7399.0
2024-04-12 11:40:00,462.5,462.69,462.22,462.62,5255.0,452.5763,452.7622,452.3023,452.6937,5255.0
2024-04-12 11:50:00,462.61,463.19,462.28,462.94,4663.0,452.6839,453.2515,452.361,453.0068,4663.0
2024-04-12 12:00:00,462.91,463.31,462.87,462.87,3608.0,452.9775,453.3689,452.9383,452.9383,3608.0
2024-04-12 12:10:00,462.74,462.74,462.13,462.67,8268.0,452.8111,452.8111,452.2142,452.7426,8268.0
2024-04-12 12:20:00,462.67,462.81,462.48,462.48,15755.0,452.7426,452.8796,452.5567,452.5567,15755.0
2024-04-12 12:30:00,462.52,462.54,459.68,460.38,10860.0,452.5958,452.6154,449.8168,450.5018,10860.0
2024-04-12 12:40:00,460.57,460.82,460.24,460.25,7270.0,450.6877,450.9323,450.3648,450.3746,7270.0
2024-04-12 12:50:00,460.62,460.67,459.7,459.85,4987.0,450.7366,450.7855,449.8364,449.9831,4987.0
2024-04-12 13:00:00,459.82,459.82,459.03,459.06,4481.0,449.9538,449.9538,449.1807,449.2101,4481.0
2024-04-12 13:10:00,459.23,460.71,459.2,460.53,10476.0,449.3764,450.8247,449.3471,450.6485,10476.0
2024-04-12 13:20:00,460.61,461.12,460.05,460.55,6481.0,450.7268,451.2259,450.1788,450.6681,6481.0
2024-04-12 13:30:00,460.51,461.65,460.38,460.5,18102.0,450.629,451.7445,450.5018,450.6192,18102.0
2024-04-12 13:40:00,460.48,461.34,460.32,461.34,5866.0,450.5996,451.4412,450.443,451.4412,5866.0
2024-04-12 13:50:00,461.22,461.22,460.0,460.52,9970.0,451.3237,451.3237,450.1299,450.6388,9970.0
2024-04-12 14:00:00,460.5,462.06,460.26,461.55,15335.0,450.6192,452.1457,450.3843,451.6467,15335.0
2024-04-12 14:10:00,461.27,461.3,460.37,460.79,10505.0,451.3727,451.402,450.492,450.903,10505.0
2024-04-12 14:20:00,460.9,460.9,460.25,460.72,9617.0,451.0106,451.0106,450.3746,450.8345,9617.0
2024-04-12 14:30:00,460.83,460.83,459.03,459.04,14519.0,450.9421,450.9421,449.1807,449.1905,14519.0
2024-04-12 14:40:00,458.94,459.23,457.61,457.67,10168.0,449.0927,449.3764,447.7912,447.8499,10168.0
2024-04-12 14:50:00,457.63,458.05,457.18,457.42,17072.0,447.8108,448.2218,447.3704,447.6053,17072.0
2024-04-12 15:00:00,457.26,457.52,457.02,457.05,9799.0,447.4487,447.7031,447.2139,447.2432,9799.0
2024-04-12 15:10:00,457.24,457.45,457.02,457.4,12534.0,447.4291,447.6346,447.2139,447.5857,12534.0
2024-04-12 15:20:00,457.4,458.2,457.13,458.19,14795.0,447.5857,448.3685,447.3215,448.3588,14795.0
2024-04-12 15:30:00,458.2,458.36,457.9,458.16,13764.0,448.3685,448.5251,448.075,448.3294,13764.0
2024-04-12 15:40:00,458.19,458.41,456.85,456.95,14524.0,448.3588,448.574,447.0475,447.1454,14524.0
2024-04-12 15:50:00,456.99,457.24,455.82,456.07,100774.0,447.1845,447.4291,446.0396,446.2842,100774.0
2024-04-15 09:30:00,461.96,462.69,460.27,461.97,42575.0,452.0479,452.7622,450.3941,452.0576,42575.0
2024-04-15 09:40:00,461.79,463.18,461.65,462.17,23345.0,451.8815,453.2417,451.7445,452.2534,23345.0
2024-04-15 09:50:00,461.94,462.28,461.51,461.52,8587.0,452.0283,452.361,451.6075,451.6173,8587.0
2024-04-15 10:00:00,462.0,462.03,460.0,460.0,8838.0,452.087,452.1164,450.1299,450.1299,8838.0
2024-04-15 10:10:00,459.57,459.57,458.59,458.89,7515.0,449.7091,449.7091,448.7502,449.0437,7515.0
2024-04-15 10:20:00,458.8,459.09,458.61,459.01,5459.0,448.9557,449.2394,448.7697,449.1612,5459.0
2024-04-15 10:30:00,458.85,459.07,458.39,459.01,6403.0,449.0046,449.2199,448.5545,449.1612,6403.0
2024-04-15 10:40:00,459.0,459.14,458.65,458.96,4816.0,449.1514,449.2884,448.8089,449.1122,4816.0
2024-04-15 10:50:00,459.14,460.5,458.92,460.45,32247.0,449.2884,450.6192,449.0731,450.5703,32247.0
2024-04-15 11:00:00,460.4,461.17,460.38,460.78,32931.0,450.5213,451.2748,450.5018,450.8932,32931.0
2024-04-15 11:10:00,460.7,461.62,460.7,461.54,7162.0,450.8149,451.7152,450.8149,451.6369,7162.0
2024-04-15 11:20:00,461.76,462.5,461.51,462.49,11797.0,451.8522,452.5763,451.6075,452.5665,11797.0
2024-04-15 11:30:00,462.49,463.5,462.48,463.38,10469.0,452.5665,453.5548,452.5567,453.4374,10469.0
2024-04-15 11:40:00,463.39,463.57,463.0,463.53,6339.0,453.4472,453.6233,453.0655,453.5842,6339.0
2024-04-15 11:50:00,463.39,464.2,463.38,464.12,7796.0,453.4472,454.2398,453.4374,454.1615,7796.0
2024-04-15 12:00:00,464.23,464.61,463.67,463.88,8368.0,454.2692,454.641,453.7212,453.9267,8368.0
2024-04-15 12:10:00,463.85,464.14,463.2,463.2,7126.0,453.8973,454.1811,453.2613,453.2613,7126.0
2024-04-15 12:20:00,463.17,463.17,461.73,461.73,3049.0,453.2319,453.2319,451.8228,451.8228,3049.0
2024-04-15 12:30:00,461.71,461.71,460.68,461.46,24255.0,451.8032,451.8032,450.7953,451.5586,24255.0
2024-04-15 12:40:00,461.2,461.54,461.08,461.43,5941.0,451.3042,451.6369,451.1867,451.5292,5941.0
2024-04-15 12:50:00,461.68,462.15,461.66,461.98,2489.0,451.7739,452.2338,451.7543,452.0674,2489.0
2024-04-15 13:00:00,461.95,462.05,461.61,461.62,2797.0,452.0381,452.1359,451.7054,451.7152,2797.0
2024-04-15 13:10:00,461.53,461.53,461.01,461.12,13062.0,451.6271,451.6271,451.1182,451.2259,13062.0
2024-04-15 13:20:00,461.12,461.12,460.26,460.41,6267.0,451.2259,451.2259,450.3843,450.5311,6267.0
2024-04-15 13:30:00,460.27,461.46,459.55,461.2,7797.0,450.3941,451.5586,449.6896,451.3042,7797.0
2024-04-15 13:40:00,461.31,462.07,460.81,460.81,7929.0,451.4118,452.1555,450.9225,450.9225,7929.0
2024-04-15 13:50:00,460.74,461.39,460.23,461.16,13558.0,450.854,451.4901,450.355,451.265,13558.0
2024-04-15 14:00:00,461.15,461.18,460.48,460.48,7267.0,451.2552,451.2846,450.5996,450.5996,7267.0
2024-04-15 14:10:00,460.49,461.0,460.35,460.99,8216.0,450.6094,451.1085,450.4724,451.0987,8216.0
2024-04-15 14:20:00,461.02,461.08,460.61,460.73,2944.0,451.128,451.1867,450.7268,450.8443,2944.0
2024-04-15 14:30:00,460.73,462.07,456.29,459.03,88469.0,450.8443,452.1555,446.4995,449.1807,88469.0
2024-04-15 14:40:00,458.53,459.44,448.12,448.87,129188.0,448.6915,449.5819,438.5048,439.2387,129188.0
2024-04-15 14:50:00,449.14,450.79,446.22,449.07,105893.0,439.5029,441.1175,436.6456,439.4344,105893.0
2024-04-15 15:00:00,448.9,450.36,448.17,448.2,50260.0,439.2681,440.6968,438.5537,438.5831,50260.0
2024-04-15 15:10:00,448.86,450.09,448.16,449.53,24807.0,439.2289,440.4326,438.544,439.8846,24807.0
2024-04-15 15:20:00,449.62,450.87,449.08,449.91,44350.0,439.9726,441.1958,439.4442,440.2564,44350.0
2024-04-15 15:30:00,449.78,450.34,447.79,448.23,36456.0,440.1292,440.6772,438.1819,438.6125,36456.0
2024-04-15 15:40:00,448.05,450.04,447.28,450.04,62954.0,438.4363,440.3836,437.6828,440.3836,62954.0
2024-04-15 15:50:00,450.04,451.63,449.83,451.18,129779.0,440.3836,441.9395,440.1781,441.4992,129779.0
2024-04-16 09:30:00,453.08,456.15,452.53,455.57,15813.0,443.3584,446.3625,442.8202,445.795,15813.0
2024-04-16 09:40:00,454.8,455.3,453.69,454.71,11687.0,445.0415,445.5308,443.9553,444.9534,11687.0
2024-04-16 09:50:00,454.32,455.34,453.81,454.75,10633.0,444.5718,445.5699,444.0727,444.9926,10633.0
2024-04-16 10:00:00,454.41,454.41,452.91,453.52,6259.0,444.6599,444.6599,443.192,443.789,6259.0
2024-04-16 10:10:00,453.32,454.4,451.73,451.85,6417.0,443.5932,444.6501,442.0374,442.1548,6417.0
2024-04-16 10:20:00,451.9,452.28,450.92,451.13,5822.0,442.2037,442.5756,441.2447,441.4502,5822.0
2024-04-16 10:30:00,451.33,451.4,450.54,451.39,8918.0,441.6459,441.7144,440.8729,441.7047,8918.0
2024-04-16 10:40:00,451.44,452.03,450.95,451.59,8827.0,441.7536,442.3309,441.2741,441.9004,8827.0
2024-04-16 10:50:00,451.51,451.9,450.97,451.9,10703.0,441.8221,442.2037,441.2937,442.2037,10703.0
2024-04-16 11:00:00,451.75,453.3,451.32,453.15,8769.0,442.0569,443.5737,441.6362,443.4269,8769.0
2024-04-16 11:10:00,453.39,454.69,453.08,453.6,14278.0,443.6617,444.9338,443.3584,443.8672,14278.0
2024-04-16 11:20:00,453.92,454.45,453.45,454.26,6517.0,444.1804,444.699,443.7205,444.5131,6517.0
2024-04-16 11:30:00,454.19,454.43,453.51,454.15,9397.0,444.4446,444.6794,443.7792,444.4054,9397.0
2024-04-16 11:40:00,454.38,454.55,452.8,452.94,6360.0,444.6305,444.7969,443.0844,443.2214,6360.0
2024-04-16 11:50:00,452.97,454.07,452.97,453.37,3375.0,443.2508,444.3272,443.2508,443.6422,3375.0
2024-04-16 12:00:00,453.55,453.57,453.15,453.55,2644.0,443.8183,443.8379,443.4269,443.8183,2644.0
2024-04-16 12:10:00,453.57,453.64,453.31,453.45,5357.0,443.8379,443.9064,443.5835,443.7205,5357.0
2024-04-16 12:20:00,453.5,454.33,453.33,454.08,4285.0,443.7694,444.5816,443.603,444.3369,4285.0
2024-04-16 12:30:00,454.09,454.21,453.1,453.25,3830.0,444.3467,444.4641,443.378,443.5247,3830.0
2024-04-16 12:40:00,453.25,453.5,452.85,453.5,3237.0,443.5247,443.7694,443.1333,443.7694,3237.0
2024-04-16 12:50:00,453.46,453.5,452.55,452.55,3225.0,443.7302,443.7694,442.8398,442.8398,3225.0
2024-04-16 13:00:00,452.44,452.91,451.83,452.15,11257.0,442.7321,443.192,442.1352,442.4483,11257.0
2024-04-16 13:10:00,452.29,452.87,452.01,452.32,10924.0,442.5853,443.1529,442.3114,442.6147,10924.0
2024-04-16 13:20:00,452.26,452.42,451.94,451.95,3912.0,442.556,442.7126,442.2429,442.2526,3912.0
2024-04-16 13:30:00,451.87,452.71,451.33,452.56,8215.0,442.1744,442.9963,441.6459,442.8496,8215.0
2024-04-16 13:40:00,452.63,452.97,452.28,452.31,2559.0,442.9181,443.2508,442.5756,442.6049,2559.0
2024-04-16 13:50:00,452.18,452.8,451.82,452.64,3078.0,442.4777,443.0844,442.1254,442.9278,3078.0
2024-04-16 14:00:00,452.48,453.09,452.19,453.09,4000.0,442.7713,443.3682,442.4875,443.3682,4000.0
2024-04-16 14:10:00,453.29,453.47,451.98,451.98,11467.0,443.5639,443.74,442.282,442.282,11467.0
2024-04-16 14:20:00,452.11,452.17,450.64,450.78,14388.0,442.4092,442.4679,440.9707,441.1077,14388.0
2024-04-16 14:30:00,450.76,451.73,450.76,451.62,6406.0,441.0882,442.0374,441.0882,441.9297,6406.0
2024-04-16 14:40:00,451.63,452.22,451.35,452.22,8551.0,441.9395,442.5168,441.6655,442.5168,8551.0
2024-04-16 14:50:00,452.54,453.17,452.53,452.97,4335.0,442.83,443.4465,442.8202,443.2508,4335.0
2024-04-16 15:00:00,452.84,452.92,452.49,452.55,5345.0,443.1235,443.2018,442.7811,442.8398,5345.0
2024-04-16 15:10:00,452.57,452.57,452.06,452.29,8576.0,442.8593,442.8593,442.3603,442.5853,8576.0
2024-04-16 15:20:00,452.16,452.82,452.16,452.65,5178.0,442.4581,443.104,442.4581,442.9376,5178.0
2024-04-16 15:30:00,452.55,452.55,450.86,451.12,10133.0,442.8398,442.8398,441.186,441.4405,10133.0
2024-04-16 15:40:00,451.03,451.56,450.85,451.56,16737.0,441.3524,441.871,441.1762,441.871,16737.0
2024-04-16 15:50:00,451.43,451.74,450.05,450.08,70053.0,441.7438,442.0471,440.3934,440.4228,70053.0
2024-04-17 09:30:00,452.92,453.04,451.26,451.59,8473.0,443.2018,443.3193,441.5774,441.9004,8473.0
2024-04-17 09:40:00,451.76,452.98,451.56,452.87,3925.0,442.0667,443.2605,441.871,443.1529,3925.0
2024-04-17 09:50:00,453.42,453.42,452.24,452.24,2346.0,443.6911,443.6911,442.5364,442.5364,2346.0
2024-04-17 10:00:00,452.23,452.45,450.44,451.11,6220.0,442.5266,442.7419,440.775,441.4307,6220.0
2024-04-17 10:10:00,450.88,451.75,450.88,451.36,6806.0,441.2056,442.0569,441.2056,441.6753,6806.0
2024-04-17 10:20:00,451.51,452.0,451.25,451.64,3369.0,441.8221,442.3016,441.5677,441.9493,3369.0
2024-04-17 10:30:00,451.73,452.16,451.48,451.88,24579.0,442.0374,442.4581,441.7927,442.1841,24579.0
2024-04-17 10:40:00,451.94,452.06,451.74,451.75,11309.0,442.2429,442.3603,442.0471,442.0569,11309.0
2024-04-17 10:50:00,451.88,451.88,449.93,449.94,11496.0,442.1841,442.1841,440.276,440.2858,11496.0
2024-04-17 11:00:00,450.06,451.21,449.94,450.89,10160.0,440.4032,441.5285,440.2858,441.2154,10160.0
2024-04-17 11:10:00,450.97,451.29,450.58,450.81,2779.0,441.2937,441.6068,440.912,441.1371,2779.0
2024-04-17 11:20:00,450.94,451.23,450.56,450.56,2489.0,441.2643,441.5481,440.8925,440.8925,2489.0
2024-04-17 11:30:00,450.55,450.55,449.28,449.69,5661.0,440.8827,440.8827,439.6399,440.0411,5661.0
2024-04-17 11:40:00,449.74,450.05,449.69,449.91,3452.0,440.0901,440.3934,440.0411,440.2564,3452.0
2024-04-17 11:50:00,449.86,449.9,448.95,449.12,17247.0,440.2075,440.2466,439.317,439.4834,17247.0
2024-04-17 12:00:00,449.1,449.54,448.43,449.25,4719.0,439.4638,439.8944,438.8082,439.6106,4719.0
2024-04-17 12:10:00,449.49,450.12,449.3,449.46,6291.0,439.8454,440.4619,439.6595,439.8161,6291.0
2024-04-17 12:20:00,449.63,450.05,449.37,449.43,2931.0,439.9824,440.3934,439.728,439.7867,2931.0
2024-04-17 12:30:00,449.28,449.28,448.68,449.06,3530.0,439.6399,439.6399,439.0528,439.4247,3530.0
2024-04-17 12:40:00,449.12,449.57,448.9,449.48,4467.0,439.4834,439.9237,439.2681,439.8356,4467.0
2024-04-17 12:50:00,449.46,450.38,449.36,450.14,7427.0,439.8161,440.7163,439.7182,440.4815,7427.0
2024-04-17 13:00:00,449.97,450.73,449.95,450.33,8758.0,440.3151,441.0588,440.2956,440.6674,8758.0
2024-04-17 13:10:00,450.32,451.66,450.32,451.66,2251.0,440.6576,441.9689,440.6576,441.9689,2251.0
2024-04-17 13:20:00,451.65,452.06,451.47,451.9,4135.0,441.9591,442.3603,441.7829,442.2037,4135.0
2024-04-17 13:30:00,451.67,451.79,451.38,451.52,3779.0,441.9786,442.0961,441.6949,441.8319,3779.0
2024-04-17 13:40:00,451.56,451.76,451.25,451.5,4749.0,441.871,442.0667,441.5677,441.8123,4749.0
2024-04-17 13:50:00,451.74,451.93,451.38,451.44,5386.0,442.0471,442.2331,441.6949,441.7536,5386.0
2024-04-17 14:00:00,451.42,451.92,451.32,451.92,2625.0,441.734,442.2233,441.6362,442.2233,2625.0
2024-04-17 14:10:00,451.67,452.01,451.41,452.01,3684.0,441.9786,442.3114,441.7242,442.3114,3684.0
2024-04-17 14:20:00,452.02,452.16,451.79,451.9,4284.0,442.3211,442.4581,442.0961,442.2037,4284.0
2024-04-17 14:30:00,452.02,453.1,451.77,452.81,5061.0,442.3211,443.378,442.0765,443.0942,5061.0
2024-04-17 14:40:00,453.02,453.58,452.91,453.03,5223.0,443.2997,443.8477,443.192,443.3095,5223.0
2024-04-17 14:50:00,452.89,452.89,452.36,452.64,3533.0,443.1725,443.1725,442.6538,442.9278,3533.0
2024-04-17 15:00:00,452.42,452.52,451.92,451.97,8768.0,442.7126,442.8104,442.2233,442.2722,8768.0
2024-04-17 15:10:00,451.91,452.04,451.57,451.98,5706.0,442.2135,442.3407,441.8808,442.282,5706.0
2024-04-17 15:20:00,451.99,452.8,451.97,452.79,5287.0,442.2918,443.0844,442.2722,443.0746,5287.0
2024-04-17 15:30:00,452.83,453.09,452.63,452.89,6200.0,443.1138,443.3682,442.9181,443.1725,6200.0
2024-04-17 15:40:00,452.98,453.85,452.77,453.73,10432.0,443.2605,444.1119,443.055,443.9944,10432.0
2024-04-17 15:50:00,453.57,453.75,451.82,451.82,57595.0,443.8379,444.014,442.1254,442.1254,57595.0
2024-04-18 09:30:00,449.88,452.98,449.88,452.98,9378.0,440.2271,443.2605,440.2271,443.2605,9378.0
2024-04-18 09:40:00,453.68,454.6,452.22,454.15,12968.0,443.9455,444.8458,442.5168,444.4054,12968.0
2024-04-18 09:50:00,454.18,454.78,453.83,454.15,3760.0,444.4348,445.0219,444.0923,444.4054,3760.0
2024-04-18 10:00:00,454.06,455.11,453.97,454.7,6342.0,444.3174,445.3448,444.2293,444.9436,6342.0
2024-04-18 10:10:00,454.71,454.71,453.52,454.45,3944.0,444.9534,444.9534,443.789,444.699,3944.0
2024-04-18 10:20:00,454.37,454.67,454.1,454.67,2503.0,444.6207,444.9143,444.3565,444.9143,2503.0
2024-04-18 10:30:00,454.7,456.7,454.57,455.16,26996.0,444.9436,446.9007,444.8164,445.3938,26996.0
2024-04-18 10:40:00,455.46,455.77,454.79,454.89,4171.0,445.6873,445.9907,445.0317,445.1296,4171.0
2024-04-18 10:50:00,454.7,455.38,454.39,455.34,15515.0,444.9436,445.609,444.6403,445.5699,15515.0
2024-04-18 11:00:00,455.67,455.67,454.67,454.67,2636.0,445.8928,445.8928,444.9143,444.9143,2636.0
2024-04-18 11:10:00,454.77,455.13,454.59,454.86,5680.0,445.0121,445.3644,444.836,445.1002,5680.0
2024-04-18 11:20:00,454.73,454.86,453.56,453.56,8025.0,444.973,445.1002,443.8281,443.8281,8025.0
2024-04-18 11:30:00,453.61,453.8,452.99,453.08,6693.0,443.877,444.0629,443.2703,443.3584,6693.0
2024-04-18 11:40:00,453.08,453.14,452.54,452.99,4676.0,443.3584,443.4171,442.83,443.2703,4676.0
2024-04-18 11:50:00,453.11,453.71,452.93,453.5,3679.0,443.3878,443.9749,443.2116,443.7694,3679.0
2024-04-18 12:00:00,453.65,453.8,453.15,453.61,2722.0,443.9162,444.0629,443.4269,443.877,2722.0
2024-04-18 12:10:00,453.66,454.02,453.54,454.02,1812.0,443.926,444.2782,443.8085,444.2782,1812.0
2024-04-18 12:20:00,453.81,454.3,453.63,453.94,2935.0,444.0727,444.5522,443.8966,444.1999,2935.0
2024-04-18 12:30:00,453.91,454.48,453.62,454.48,4715.0,444.1706,444.7284,443.8868,444.7284,4715.0
2024-04-18 12:40:00,454.54,454.54,454.0,454.47,3103.0,444.7871,444.7871,444.2587,444.7186,3103.0
2024-04-18 12:50:00,454.31,454.31,453.33,453.33,3408.0,444.562,444.562,443.603,443.603,3408.0
2024-04-18 13:00:00,453.36,453.73,453.14,453.23,1800.0,443.6324,443.9944,443.4171,443.5052,1800.0
2024-04-18 13:10:00,453.06,453.24,452.68,452.91,3279.0,443.3388,443.515,442.967,443.192,3279.0
2024-04-18 13:20:00,453.12,453.12,452.44,452.88,2925.0,443.3975,443.3975,442.7321,443.1627,2925.0
2024-04-18 13:30:00,452.88,453.04,452.58,452.71,3383.0,443.1627,443.3193,442.8691,442.9963,3383.0
2024-04-18 13:40:00,452.57,452.95,452.37,452.56,2080.0,442.8593,443.2312,442.6636,442.8496,2080.0
2024-04-18 13:50:00,452.53,452.62,452.32,452.6,1463.0,442.8202,442.9083,442.6147,442.8887,1463.0
2024-04-18 14:00:00,452.61,452.9,452.33,452.33,1390.0,442.8985,443.1823,442.6245,442.6245,1390.0
2024-04-18 14:10:00,452.47,452.57,451.79,452.46,6607.0,442.7615,442.8593,442.0961,442.7517,6607.0
2024-04-18 14:20:00,452.1,452.47,451.97,452.19,1932.0,442.3994,442.7615,442.2722,442.4875,1932.0
2024-04-18 14:30:00,452.19,452.19,451.61,451.94,2719.0,442.4875,442.4875,441.9199,442.2429,2719.0
2024-04-18 14:40:00,452.04,452.43,451.97,452.43,3988.0,442.3407,442.7223,442.2722,442.7223,3988.0
2024-04-18 14:50:00,452.28,452.32,451.79,451.79,3870.0,442.5756,442.6147,442.0961,442.0961,3870.0
2024-04-18 15:00:00,451.75,452.0,451.58,451.93,1700.0,442.0569,442.3016,441.8906,442.2331,1700.0
2024-04-18 15:10:00,452.06,452.48,451.94,452.28,4735.0,442.3603,442.7713,442.2429,442.5756,4735.0
2024-04-18 15:20:00,452.15,452.81,452.01,452.63,6449.0,442.4483,443.0942,442.3114,442.9181,6449.0
2024-04-18 15:30:00,452.75,453.11,452.65,452.93,5643.0,443.0355,443.3878,442.9376,443.2116,5643.0
2024-04-18 15:40:00,452.95,453.26,452.2,452.64,25390.0,443.2312,443.5345,442.4973,442.9278,25390.0
2024-04-18 15:50:00,452.67,452.88,451.94,452.3,52384.0,442.9572,443.1627,442.2429,442.5951,52384.0
2024-04-19 09:30:00,455.59,456.45,453.06,456.45,40672.0,445.8145,446.6561,443.3388,446.6561,40672.0
2024-04-19 09:40:00,457.13,457.67,455.77,455.77,3675.0,447.3215,447.8499,445.9907,445.9907,3675.0
2024-04-19 09:50:00,455.77,456.51,455.5,456.44,5911.0,445.9907,446.7148,445.7265,446.6463,5911.0
2024-04-19 10:00:00,456.34,457.49,456.33,456.86,2932.0,446.5484,447.6738,446.5387,447.0573,2932.0
2024-04-19 10:10:00,456.98,457.52,456.63,457.36,2354.0,447.1747,447.7031,446.8322,447.5466,2354.0
2024-04-19 10:20:00,457.3,458.34,457.19,458.33,3872.0,447.4878,448.5055,447.3802,448.4957,3872.0
2024-04-19 10:30:00,457.74,457.74,456.33,456.5,4050.0,447.9184,447.9184,446.5387,446.705,4050.0
2024-04-19 10:40:00,456.32,457.05,456.26,456.95,6093.0,446.5289,447.2432,446.4702,447.1454,6093.0
2024-04-19 10:50:00,456.48,456.79,456.27,456.69,3525.0,446.6854,446.9888,446.4799,446.8909,3525.0
2024-04-19 11:00:00,456.53,458.0,456.28,457.96,7808.0,446.7344,448.1728,446.4897,448.1337,7808.0
2024-04-19 11:10:00,457.87,458.13,457.5,458.13,4225.0,448.0456,448.3,447.6836,448.3,4225.0
2024-04-19 11:20:00,458.21,458.84,458.11,458.59,3527.0,448.3783,448.9948,448.2805,448.7502,3527.0
2024-04-19 11:30:00,458.71,458.71,457.78,458.21,5743.0,448.8676,448.8676,447.9575,448.3783,5743.0
2024-04-19 11:40:00,458.59,458.86,458.2,458.75,4221.0,448.7502,449.0144,448.3685,448.9067,4221.0
2024-04-19 11:50:00,458.78,459.07,458.17,458.45,5391.0,448.9361,449.2199,448.3392,448.6132,5391.0
2024-04-19 12:00:00,458.43,458.73,458.04,458.73,5221.0,448.5936,448.8872,448.212,448.8872,5221.0
2024-04-19 12:10:00,458.58,458.96,458.34,458.72,4313.0,448.7404,449.1122,448.5055,448.8774,4313.0
2024-04-19 12:20:00,458.65,459.63,458.65,459.29,6048.0,448.8089,449.7679,448.8089,449.4351,6048.0
2024-04-19 12:30:00,459.24,459.38,458.59,458.98,3891.0,449.3862,449.5232,448.7502,449.1318,3891.0
2024-04-19 12:40:00,458.81,459.47,458.38,459.29,7674.0,448.9654,449.6113,448.5447,449.4351,7674.0
2024-04-19 12:50:00,459.66,460.68,459.61,460.68,3624.0,449.7972,450.7953,449.7483,450.7953,3624.0
2024-04-19 13:00:00,460.6,460.92,460.33,460.33,3221.0,450.717,451.0302,450.4528,450.4528,3221.0
2024-04-19 13:10:00,460.28,460.36,459.92,460.2,3958.0,450.4039,450.4822,450.0516,450.3256,3958.0
2024-04-19 13:20:00,459.98,460.95,459.98,460.94,16768.0,450.1103,451.0595,450.1103,451.0497,16768.0
2024-04-19 13:30:00,460.98,461.22,460.39,460.59,10814.0,451.0889,451.3237,450.5115,450.7073,10814.0
2024-04-19 13:40:00,460.7,461.71,460.7,461.58,6769.0,450.8149,451.8032,450.8149,451.676,6769.0
2024-04-19 13:50:00,461.74,462.18,461.63,462.18,5918.0,451.8326,452.2631,451.7249,452.2631,5918.0
2024-04-19 14:00:00,462.03,462.03,461.28,461.58,4864.0,452.1164,452.1164,451.3824,451.676,4864.0
2024-04-19 14:10:00,461.53,461.9,461.23,461.74,4931.0,451.6271,451.9891,451.3335,451.8326,4931.0
2024-04-19 14:20:00,461.91,462.34,461.85,462.04,4677.0,451.9989,452.4197,451.9402,452.1261,4677.0
2024-04-19 14:30:00,462.15,462.43,461.85,461.95,5131.0,452.2338,452.5078,451.9402,452.0381,5131.0
2024-04-19 14:40:00,461.7,462.45,461.69,462.23,3995.0,451.7934,452.5273,451.7837,452.3121,3995.0
2024-04-19 14:50:00,462.25,462.68,461.96,462.64,3974.0,452.3316,452.7524,452.0479,452.7133,3974.0
2024-04-19 15:00:00,462.44,462.68,462.19,462.29,6854.0,452.5176,452.7524,452.2729,452.3708,6854.0
2024-04-19 15:10:00,462.23,462.23,461.6,461.89,4311.0,452.3121,452.3121,451.6956,451.9794,4311.0
2024-04-19 15:20:00,462.01,462.34,461.68,462.13,6118.0,452.0968,452.4197,451.7739,452.2142,6118.0
2024-04-19 15:30:00,462.12,462.91,461.93,462.44,9198.0,452.2044,452.9775,452.0185,452.5176,9198.0
2024-04-19 15:40:00,462.49,463.5,461.97,463.0,22984.0,452.5665,453.5548,452.0576,453.0655,22984.0
2024-04-19 15:50:00,462.84,463.1,462.3,462.58,55780.0,452.909,453.1634,452.3806,452.6546,55780.0
2024-04-22 09:30:00,464.93,467.27,463.07,464.95,21470.0,454.9541,457.2439,453.134,454.9737,21470.0
2024-04-22 09:40:00,465.1,465.2,462.07,462.66,6337.0,455.1205,455.2183,452.1555,452.7328,6337.0
2024-04-22 09:50:00,462.86,466.0,462.66,466.0,6752.0,452.9285,456.0012,452.7328,456.0012,6752.0
2024-04-22 10:00:00,466.14,466.14,464.23,464.7,11609.0,456.1382,456.1382,454.2692,454.7291,11609.0
2024-04-22 10:10:00,464.96,466.0,464.95,466.0,8358.0,454.9835,456.0012,454.9737,456.0012,8358.0
2024-04-22 10:20:00,466.13,467.18,466.0,467.17,5422.0,456.1284,457.1559,456.0012,457.1461,5422.0
2024-04-22 10:30:00,466.89,466.89,465.91,466.33,2601.0,456.8721,456.8721,455.9131,456.3241,2601.0
2024-04-22 10:40:00,466.1,466.8,466.03,466.47,1712.0,456.099,456.784,456.0305,456.4611,1712.0
2024-04-22 10:50:00,466.56,466.91,466.49,466.61,4093.0,456.5492,456.8916,456.4807,456.5981,4093.0
2024-04-22 11:00:00,466.33,466.47,465.72,466.06,10222.0,456.3241,456.4611,455.7272,456.0599,10222.0
2024-04-22 11:10:00,465.93,466.06,465.62,466.05,3351.0,455.9327,456.0599,455.6293,456.0501,3351.0
2024-04-22 11:20:00,465.97,466.96,465.73,466.91,8223.0,455.9718,456.9406,455.737,456.8916,8223.0
2024-04-22 11:30:00,467.1,467.22,465.99,466.53,3839.0,457.0776,457.195,455.9914,456.5198,3839.0
2024-04-22 11:40:00,466.76,467.98,466.58,467.72,4205.0,456.7449,457.9387,456.5687,457.6843,4205.0
2024-04-22 11:50:00,467.66,468.5,467.62,467.73,9021.0,457.6256,458.4475,457.5864,457.6941,9021.0
2024-04-22 12:00:00,467.87,468.44,467.74,468.37,4661.0,457.8311,458.3888,457.7038,458.3203,4661.0
2024-04-22 12:10:00,468.38,468.7,467.72,467.73,8645.0,458.3301,458.6432,457.6843,457.6941,8645.0
2024-04-22 12:20:00,467.78,468.69,467.64,468.69,6887.0,457.743,458.6335,457.606,458.6335,6887.0
2024-04-22 12:30:00,468.66,469.28,468.44,469.01,8823.0,458.6041,459.2108,458.3888,458.9466,8823.0
2024-04-22 12:40:00,469.16,470.45,469.15,469.58,17760.0,459.0934,460.3557,459.0836,459.5044,17760.0
2024-04-22 12:50:00,469.61,470.46,469.49,469.86,14212.0,459.5337,460.3655,459.4163,459.7784,14212.0
2024-04-22 13:00:00,470.1,470.5,469.48,469.48,3718.0,460.0132,460.4046,459.4065,459.4065,3718.0
2024-04-22 13:10:00,469.44,469.86,469.43,469.86,3880.0,459.3674,459.7784,459.3576,459.7784,3880.0
2024-04-22 13:20:00,469.85,471.42,469.67,471.42,5150.0,459.7686,461.3049,459.5924,461.3049,5150.0
2024-04-22 13:30:00,471.18,471.64,471.01,471.46,2838.0,461.07,461.5202,460.9037,461.344,2838.0
2024-04-22 13:40:00,471.46,471.83,471.26,471.74,2695.0,461.344,461.7061,461.1483,461.618,2695.0
2024-04-22 13:50:00,471.78,472.45,471.69,471.75,3911.0,461.6572,462.3128,461.5691,461.6278,3911.0
2024-04-22 14:00:00,471.96,471.96,471.18,471.31,4215.0,461.8333,461.8333,461.07,461.1972,4215.0
2024-04-22 14:10:00,471.31,471.4,470.6,471.29,11546.0,461.1972,461.2853,460.5025,461.1777,11546.0
2024-04-22 14:20:00,471.5,471.92,471.17,471.74,12514.0,461.3832,461.7942,461.0602,461.618,12514.0
2024-04-22 14:30:00,471.86,472.31,471.6,471.96,10679.0,461.7354,462.1758,461.481,461.8333,10679.0
2024-04-22 14:40:00,471.9,472.12,471.58,471.82,15078.0,461.7746,461.9899,461.4614,461.6963,15078.0
2024-04-22 14:50:00,471.94,472.14,471.67,472.1,20234.0,461.8137,462.0094,461.5495,461.9703,20234.0
2024-04-22 15:00:00,472.0,472.09,471.74,471.82,16156.0,461.8724,461.9605,461.618,461.6963,16156.0
2024-04-22 15:10:00,471.88,471.9,470.55,471.03,11893.0,461.755,461.7746,460.4535,460.9232,11893.0
2024-04-22 15:20:00,471.0,471.28,470.57,471.1,13389.0,460.8939,461.1679,460.4731,460.9917,13389.0
2024-04-22 15:30:00,471.2,471.29,470.25,470.7,16040.0,461.0896,461.1777,460.16,460.6003,16040.0
2024-04-22 15:40:00,470.77,471.26,470.69,470.87,16894.0,460.6688,461.1483,460.5905,460.7667,16894.0
2024-04-22 15:50:00,470.89,471.3,469.94,471.19,104771.0,460.7863,461.1875,459.8566,461.0798,104771.0
2024-04-23 09:30:00,473.58,474.59,470.41,472.45,17277.0,463.4185,464.4069,460.3166,462.3128,17277.0
2024-04-23 09:40:00,472.32,472.76,471.29,471.87,6613.0,462.1856,462.6161,461.1777,461.7452,6613.0
2024-04-23 09:50:00,471.96,473.94,471.48,473.26,43213.0,461.8333,463.7708,461.3636,463.1054,43213.0
2024-04-23 10:00:00,473.65,473.65,472.13,472.87,17688.0,463.487,463.487,461.9996,462.7238,17688.0
2024-04-23 10:10:00,472.97,473.52,472.5,473.13,7042.0,462.8216,463.3598,462.3617,462.9782,7042.0
2024-04-23 10:20:00,472.93,473.32,472.43,472.94,11170.0,462.7825,463.1641,462.2932,462.7923,11170.0
2024-04-23 10:30:00,472.84,473.27,472.25,472.68,16338.0,462.6944,463.1152,462.1171,462.5378,16338.0
2024-04-23 10:40:00,472.88,474.46,472.86,474.27,14942.0,462.7336,464.2797,462.714,464.0937,14942.0
2024-04-23 10:50:00,473.99,474.74,473.89,474.12,24370.0,463.8197,464.5536,463.7219,463.9469,24370.0
2024-04-23 11:00:00,474.19,474.38,472.61,472.79,43625.0,464.0154,464.2014,462.4693,462.6455,43625.0
2024-04-23 11:10:00,472.84,474.5,472.84,473.96,17818.0,462.6944,464.3188,462.6944,463.7904,17818.0
2024-04-23 11:20:00,473.96,474.43,473.87,474.03,11803.0,463.7904,464.2503,463.7023,463.8589,11803.0
2024-04-23 11:30:00,474.0,474.32,473.88,474.13,7140.0,463.8295,464.1427,463.7121,463.9567,7140.0
2024-04-23 11:40:00,473.96,474.44,473.96,474.16,7573.0,463.7904,464.2601,463.7904,463.9861,7573.0
2024-04-23 11:50:00,474.15,474.52,474.0,474.25,8951.0,463.9763,464.3384,463.8295,464.0742,8951.0
2024-04-23 12:00:00,474.25,474.48,473.9,474.48,10494.0,464.0742,464.2992,463.7317,464.2992,10494.0
2024-04-23 12:10:00,474.37,474.37,473.59,473.75,23551.0,464.1916,464.1916,463.4283,463.5849,23551.0
2024-04-23 12:20:00,473.49,474.51,473.12,474.51,22602.0,463.3305,464.3286,462.9684,464.3286,22602.0
2024-04-23 12:30:00,474.46,475.58,474.46,475.48,13816.0,464.2797,465.3756,464.2797,465.2778,13816.0
2024-04-23 12:40:00,475.3,476.47,475.3,476.02,9401.0,465.1016,466.2465,465.1016,465.8062,9401.0
2024-04-23 12:50:00,476.02,476.52,475.79,476.48,8001.0,465.8062,466.2954,465.5811,466.2563,8001.0
2024-04-23 13:00:00,476.56,476.77,475.87,475.87,3989.0,466.3346,466.5401,465.6594,465.6594,3989.0
2024-04-23 13:10:00,475.8,475.97,474.57,475.54,9596.0,465.5909,465.7573,464.3873,465.3365,9596.0
2024-04-23 13:20:00,475.64,476.0,475.22,475.94,8818.0,465.4343,465.7866,465.0233,465.7279,8818.0
2024-04-23 13:30:00,475.94,476.4,475.83,476.4,12991.0,465.7279,466.178,465.6203,466.178,12991.0
2024-04-23 13:40:00,476.51,476.51,476.0,476.0,6983.0,466.2857,466.2857,465.7866,465.7866,6983.0
2024-04-23 13:50:00,476.01,476.23,475.3,475.65,23817.0,465.7964,466.0117,465.1016,465.4441,23817.0
2024-04-23 14:00:00,475.56,475.84,475.32,475.71,19046.0,465.356,465.63,465.1212,465.5028,19046.0
2024-04-23 14:10:00,475.76,476.03,475.3,475.61,29564.0,465.5518,465.816,465.1016,465.405,29564.0
2024-04-23 14:20:00,475.56,475.95,475.25,475.84,15068.0,465.356,465.7377,465.0527,465.63,15068.0
2024-04-23 14:30:00,475.85,476.38,475.5,476.22,19258.0,465.6398,466.1585,465.2973,466.0019,19258.0
2024-04-23 14:40:00,476.1,476.21,475.34,475.43,16578.0,465.8845,465.9921,465.1408,465.2288,16578.0
2024-04-23 14:50:00,475.36,476.19,475.27,475.9,52957.0,465.1603,465.9725,465.0723,465.6888,52957.0
2024-04-23 15:00:00,475.98,476.0,474.3,474.3,12261.0,465.767,465.7866,464.1231,464.1231,12261.0
2024-04-23 15:10:00,474.41,474.83,474.05,474.66,8072.0,464.2307,464.6417,463.8784,464.4754,8072.0
2024-04-23 15:20:00,474.66,474.66,473.51,473.58,6898.0,464.4754,464.4754,463.35,463.4185,6898.0
2024-04-23 15:30:00,473.58,475.13,473.58,474.77,9391.0,463.4185,464.9353,463.4185,464.583,9391.0
2024-04-23 15:40:00,474.75,474.8,473.86,473.9,22719.0,464.5634,464.6124,463.6925,463.7317,22719.0
2024-04-23 15:50:00,473.94,474.82,473.69,474.67,96996.0,463.7708,464.6319,463.5262,464.4851,96996.0
2024-04-24 09:30:00,475.09,475.19,471.0,474.54,17974.0,464.8961,464.994,460.8939,464.3579,17974.0
2024-04-24 09:40:00,474.87,475.57,473.85,475.24,21448.0,464.6809,465.3658,463.6827,465.0429,21448.0
2024-04-24 09:50:00,475.53,477.12,475.35,475.35,13372.0,465.3267,466.8826,465.1506,465.1506,13372.0
2024-04-24 10:00:00,475.45,475.69,472.65,473.5,10645.0,465.2484,465.4833,462.5085,463.3402,10645.0
2024-04-24 10:10:00,473.43,474.13,473.05,473.68,9712.0,463.2718,463.9567,462.8999,463.5164,9712.0
2024-04-24 10:20:00,473.71,474.75,473.7,474.66,6948.0,463.5457,464.5634,463.536,464.4754,6948.0
2024-04-24 10:30:00,474.9,475.1,473.37,473.5,19296.0,464.7102,464.9059,463.213,463.3402,19296.0
2024-04-24 10:40:00,473.63,473.81,470.81,470.97,12808.0,463.4675,463.6436,460.708,460.8645,12808.0
2024-04-24 10:50:00,471.24,472.47,470.78,472.1,12457.0,461.1287,462.3323,460.6786,461.9703,12457.0
2024-04-24 11:00:00,472.29,472.82,472.0,472.31,11196.0,462.1562,462.6748,461.8724,462.1758,11196.0
2024-04-24 11:10:00,472.48,472.91,472.0,472.91,7012.0,462.3421,462.7629,461.8724,462.7629,7012.0
2024-04-24 11:20:00,472.91,473.61,472.21,473.37,11916.0,462.7629,463.4479,462.0779,463.213,11916.0
2024-04-24 11:30:00,473.38,474.23,472.32,473.07,11065.0,463.2228,464.0546,462.1856,462.9195,11065.0
2024-04-24 11:40:00,473.08,473.45,472.68,472.68,4832.0,462.9293,463.2913,462.5378,462.5378,4832.0
2024-04-24 11:50:00,472.68,473.23,472.62,473.09,6379.0,462.5378,463.076,462.4791,462.939,6379.0
2024-04-24 12:00:00,473.43,473.9,473.02,473.27,6519.0,463.2718,463.7317,462.8705,463.1152,6519.0
2024-04-24 12:10:00,473.27,473.61,472.63,472.9,5767.0,463.1152,463.4479,462.4889,462.7531,5767.0
2024-04-24 12:20:00,472.99,473.21,472.69,473.21,5331.0,462.8412,463.0565,462.5476,463.0565,5331.0
2024-04-24 12:30:00,473.29,473.29,472.68,473.03,4810.0,463.1348,463.1348,462.5378,462.8803,4810.0
2024-04-24 12:40:00,473.03,473.24,472.4,472.52,6518.0,462.8803,463.0858,462.2639,462.3813,6518.0
2024-04-24 12:50:00,472.5,472.72,472.5,472.65,4191.0,462.3617,462.577,462.3617,462.5085,4191.0
2024-04-24 13:00:00,472.65,473.38,472.63,472.91,6336.0,462.5085,463.2228,462.4889,462.7629,6336.0
2024-04-24 13:10:00,473.13,473.66,472.91,473.55,6128.0,462.9782,463.4968,462.7629,463.3892,6128.0
2024-04-24 13:20:00,473.52,473.93,473.35,473.92,4762.0,463.3598,463.761,463.1935,463.7512,4762.0
2024-04-24 13:30:00,473.95,473.99,473.42,473.79,8223.0,463.7806,463.8197,463.262,463.624,8223.0
2024-04-24 13:40:00,473.53,474.66,473.31,474.48,11880.0,463.3696,464.4754,463.1543,464.2992,11880.0
2024-04-24 13:50:00,474.38,474.88,474.37,474.38,6775.0,464.2014,464.6906,464.1916,464.2014,6775.0
2024-04-24 14:00:00,474.38,475.21,474.19,475.21,7894.0,464.2014,465.0136,464.0154,465.0136,7894.0
2024-04-24 14:10:00,475.21,475.22,474.57,474.58,6900.0,465.0136,465.0233,464.3873,464.3971,6900.0
2024-04-24 14:20:00,474.65,474.91,474.53,474.91,4626.0,464.4656,464.72,464.3481,464.72,4626.0
2024-04-24 14:30:00,474.9,474.9,474.36,474.86,5910.0,464.7102,464.7102,464.1818,464.6711,5910.0
2024-04-24 14:40:00,474.78,474.93,474.6,474.81,5308.0,464.5928,464.7396,464.4166,464.6221,5308.0
2024-04-24 14:50:00,474.79,475.04,474.18,474.18,4302.0,464.6026,464.8472,464.0057,464.0057,4302.0
2024-04-24 15:00:00,474.15,474.15,473.46,473.65,22076.0,463.9763,463.9763,463.3011,463.487,22076.0
2024-04-24 15:10:00,473.52,474.72,473.5,474.51,8546.0,463.3598,464.5341,463.3402,464.3286,8546.0
2024-04-24 15:20:00,474.36,474.85,473.86,474.56,6738.0,464.1818,464.6613,463.6925,464.3775,6738.0
2024-04-24 15:30:00,474.56,474.57,473.71,474.43,13882.0,464.3775,464.3873,463.5457,464.2503,13882.0
2024-04-24 15:40:00,474.37,474.46,473.55,473.8,30090.0,464.1916,464.2797,463.3892,463.6338,30090.0
2024-04-24 15:50:00,473.8,474.57,473.67,474.56,88997.0,463.6338,464.3873,463.5066,464.3775,88997.0
2024-04-25 09:30:00,468.77,479.5,465.0,479.24,21493.0,458.7117,469.2115,455.0226,468.9571,21493.0
2024-04-25 09:40:00,478.57,483.03,477.51,477.91,31660.0,468.3015,472.6658,467.2642,467.6556,31660.0
2024-04-25 09:50:00,477.51,478.66,476.3,477.43,14794.0,467.2642,468.3895,466.0802,467.1859,14794.0
2024-04-25 10:00:00,477.63,478.31,475.21,477.43,23723.0,467.3816,468.047,465.0136,467.1859,23723.0
2024-04-25 10:10:00,477.35,478.6,477.17,477.58,11303.0,467.1076,468.3308,466.9315,467.3327,11303.0
2024-04-25 10:20:00,477.71,480.87,477.71,480.84,5437.0,467.4599,470.5521,467.4599,470.5228,5437.0
2024-04-25 10:30:00,480.85,481.58,479.86,479.86,12394.0,470.5325,471.2469,469.5638,469.5638,12394.0
2024-04-25 10:40:00,480.24,480.86,478.8,480.49,10977.0,469.9356,470.5423,468.5265,470.1803,10977.0
2024-04-25 10:50:00,480.77,481.55,480.4,480.87,5611.0,470.4543,471.2175,470.0922,470.5521,5611.0
2024-04-25 11:00:00,480.91,480.91,477.75,478.33,15261.0,470.5913,470.5913,467.4991,468.0666,15261.0
2024-04-25 11:10:00,477.93,478.21,476.82,478.13,5057.0,467.6752,467.9492,466.589,467.8709,5057.0
2024-04-25 11:20:00,478.13,480.19,478.02,479.38,11838.0,467.8709,469.8867,467.7633,469.0941,11838.0
2024-04-25 11:30:00,479.53,480.28,479.33,479.78,3583.0,469.2409,469.9748,469.0452,469.4855,3583.0
2024-04-25 11:40:00,480.01,481.07,479.95,480.19,5731.0,469.7106,470.7478,469.6519,469.8867,5731.0
2024-04-25 11:50:00,480.2,481.76,480.19,481.66,4717.0,469.8965,471.423,469.8867,471.3252,4717.0
2024-04-25 12:00:00,481.63,482.02,481.42,481.71,9532.0,471.2958,471.6774,471.0903,471.3741,9532.0
2024-04-25 12:10:00,481.54,483.04,480.81,482.99,10232.0,471.2077,472.6756,470.4934,472.6266,10232.0
2024-04-25 12:20:00,482.95,483.46,482.79,483.35,4532.0,472.5875,473.0865,472.4309,472.9789,4532.0
2024-04-25 12:30:00,483.29,483.86,482.49,483.75,9569.0,472.9202,473.478,472.1374,473.3703,9569.0
2024-04-25 12:40:00,483.61,485.32,483.6,484.73,48900.0,473.2333,474.9066,473.2235,474.3293,48900.0
2024-04-25 12:50:00,484.79,484.9,484.1,484.79,16421.0,474.388,474.4956,473.7128,474.388,16421.0
2024-04-25 13:00:00,484.56,486.28,484.56,486.28,12085.0,474.1629,475.846,474.1629,475.846,12085.0
2024-04-25 13:10:00,486.49,486.74,485.51,486.45,26610.0,476.0515,476.2962,475.0926,476.0124,26610.0
2024-04-25 13:20:00,486.44,486.44,484.3,485.46,54092.0,476.0026,476.0026,473.9085,475.0436,54092.0
2024-04-25 13:30:00,485.3,487.26,485.3,487.19,9895.0,474.8871,476.805,474.8871,476.7365,9895.0
2024-04-25 13:40:00,487.44,488.46,486.85,488.46,11493.0,476.9811,477.9793,476.4038,477.9793,11493.0
2024-04-25 13:50:00,488.46,490.24,488.19,489.69,30388.0,477.9793,479.7211,477.715,479.1829,30388.0
2024-04-25 14:00:00,489.85,489.85,488.56,489.5,5750.0,479.3394,479.3394,478.0771,478.9969,5750.0
2024-04-25 14:10:00,489.53,489.99,488.96,489.74,6549.0,479.0263,479.4764,478.4685,479.2318,6549.0
2024-04-25 14:20:00,489.66,490.26,489.26,489.26,8385.0,479.1535,479.7406,478.7621,478.7621,8385.0
2024-04-25 14:30:00,489.41,489.52,488.88,489.0,6402.0,478.9089,479.0165,478.3902,478.5077,6402.0
2024-04-25 14:40:00,489.02,489.54,488.42,488.94,5183.0,478.5272,479.0361,477.9401,478.449,5183.0
2024-04-25 14:50:00,489.02,489.66,488.55,488.98,6239.0,478.5272,479.1535,478.0673,478.4881,6239.0
2024-04-25 15:00:00,489.11,489.93,489.11,489.48,5158.0,478.6153,479.4177,478.6153,478.9774,5158.0
2024-04-25 15:10:00,489.44,490.34,489.23,490.34,4599.0,478.9382,479.8189,478.7327,479.8189,4599.0
2024-04-25 15:20:00,490.27,490.6,490.07,490.51,9849.0,479.7504,480.0733,479.5547,479.9853,9849.0
2024-04-25 15:30:00,490.56,490.56,489.32,489.72,11090.0,480.0342,480.0342,478.8208,479.2122,11090.0
2024-04-25 15:40:00,489.6,489.7,488.72,489.04,13888.0,479.0948,479.1927,478.2337,478.5468,13888.0
2024-04-25 15:50:00,488.97,489.36,487.93,488.23,79525.0,478.4783,478.8599,477.4606,477.7542,79525.0
2024-04-26 09:30:00,487.56,488.35,484.0,484.38,21201.0,477.0986,477.8716,473.615,473.9868,21201.0
2024-04-26 09:40:00,483.75,484.43,482.0,482.17,14518.0,473.3703,474.0357,471.6579,471.8242,14518.0
2024-04-26 09:50:00,481.81,482.63,480.02,481.17,12787.0,471.4719,472.2743,469.7204,470.8457,12787.0
2024-04-26 10:00:00,481.71,483.01,480.86,481.41,34227.0,471.3741,472.6462,470.5423,471.0805,34227.0
2024-04-26 10:10:00,481.16,481.16,478.4,478.89,12074.0,470.8359,470.8359,468.1351,468.6146,12074.0
2024-04-26 10:20:00,479.12,479.61,478.57,479.35,14649.0,468.8397,469.3191,468.3015,469.0647,14649.0
2024-04-26 10:30:00,479.37,481.37,479.1,481.14,7657.0,469.0843,471.0414,468.8201,470.8163,7657.0
2024-04-26 10:40:00,481.07,481.08,479.29,479.36,8909.0,470.7478,470.7576,469.006,469.0745,8909.0
2024-04-26 10:50:00,479.34,480.29,479.33,479.78,12747.0,469.0549,469.9846,469.0452,469.4855,12747.0
2024-04-26 11:00:00,479.78,480.19,478.44,478.52,7838.0,469.4855,469.8867,468.1743,468.2525,7838.0
2024-04-26 11:10:00,478.46,478.74,477.71,477.9,11782.0,468.1938,468.4678,467.4599,467.6458,11782.0
2024-04-26 11:20:00,478.04,479.36,478.04,479.09,8247.0,467.7828,469.0745,467.7828,468.8103,8247.0
2024-04-26 11:30:00,479.19,479.2,478.27,479.01,7340.0,468.9082,468.9179,468.0079,468.732,7340.0
2024-04-26 11:40:00,478.87,480.43,478.79,480.32,7019.0,468.595,470.1216,468.5167,470.0139,7019.0
2024-04-26 11:50:00,480.37,480.83,480.08,480.55,10157.0,470.0628,470.513,469.7791,470.239,10157.0
2024-04-26 12:00:00,480.71,480.79,480.11,480.11,3721.0,470.3955,470.4738,469.8084,469.8084,3721.0
2024-04-26 12:10:00,480.09,480.2,479.45,479.83,3245.0,469.7888,469.8965,469.1626,469.5344,3245.0
2024-04-26 12:20:00,479.83,480.21,479.39,479.39,6429.0,469.5344,469.9063,469.1039,469.1039,6429.0
2024-04-26 12:30:00,479.18,479.9,479.03,479.49,3543.0,468.8984,469.6029,468.7516,469.2017,3543.0
2024-04-26 12:40:00,479.34,480.68,479.33,480.54,8109.0,469.0549,470.3662,469.0452,470.2292,8109.0
2024-04-26 12:50:00,480.44,481.5,480.44,480.9,6600.0,470.1313,471.1686,470.1313,470.5815,6600.0
2024-04-26 13:00:00,480.95,481.39,480.25,480.25,3566.0,470.6304,471.061,469.9454,469.9454,3566.0
2024-04-26 13:10:00,480.24,480.58,479.8,480.58,4100.0,469.9356,470.2683,469.5051,470.2683,4100.0
2024-04-26 13:20:00,480.7,480.72,480.12,480.34,10288.0,470.3858,470.4053,469.8182,470.0335,10288.0
2024-04-26 13:30:00,480.07,481.38,480.07,481.34,5685.0,469.7693,471.0512,469.7693,471.012,5685.0
2024-04-26 13:40:00,481.38,481.66,481.17,481.51,5014.0,471.0512,471.3252,470.8457,471.1784,5014.0
2024-04-26 13:50:00,481.55,481.83,481.4,481.53,5608.0,471.2175,471.4915,471.0707,471.198,5608.0
2024-04-26 14:00:00,481.62,482.02,481.53,481.72,4984.0,471.286,471.6774,471.198,471.3839,4984.0
2024-04-26 14:10:00,481.7,482.43,481.21,481.47,8339.0,471.3643,472.0786,470.8848,471.1392,8339.0
2024-04-26 14:20:00,481.6,482.21,481.38,482.1,8317.0,471.2664,471.8634,471.0512,471.7557,8317.0
2024-04-26 14:30:00,482.1,482.39,480.99,481.24,10467.0,471.7557,472.0395,470.6695,470.9142,10467.0
2024-04-26 14:40:00,481.22,481.78,480.83,481.39,5218.0,470.8946,471.4426,470.513,471.061,5218.0
2024-04-26 14:50:00,481.46,482.34,481.39,482.02,13772.0,471.1295,471.9906,471.061,471.6774,13772.0
2024-04-26 15:00:00,481.8,483.15,481.76,482.91,12212.0,471.4622,472.7832,471.423,472.5483,12212.0
2024-04-26 15:10:00,482.84,483.31,482.68,483.04,5631.0,472.4798,472.9398,472.3233,472.6756,5631.0
2024-04-26 15:20:00,483.06,483.35,482.77,483.11,7001.0,472.6951,472.9789,472.4113,472.7441,7001.0
2024-04-26 15:30:00,482.87,483.05,481.24,481.5,15631.0,472.5092,472.6853,470.9142,471.1686,15631.0
2024-04-26 15:40:00,481.3,482.0,480.72,480.72,31588.0,470.9729,471.6579,470.4053,470.4053,31588.0
2024-04-26 15:50:00,480.83,481.66,480.15,480.37,93258.0,470.513,471.3252,469.8476,470.0628,93258.0
2024-04-29 09:30:00,481.5,484.97,480.74,484.43,13726.0,471.1686,474.5641,470.4249,474.0357,13726.0
2024-04-29 09:40:00,484.05,485.94,484.05,484.24,6889.0,473.6639,475.5133,473.6639,473.8498,6889.0
2024-04-29 09:50:00,484.23,484.94,483.04,483.04,4607.0,473.84,474.5348,472.6756,472.6756,4607.0
2024-04-29 10:00:00,483.66,484.36,483.56,484.22,4084.0,473.2822,473.9672,473.1844,473.8302,4084.0
2024-04-29 10:10:00,484.22,485.2,484.15,484.42,4065.0,473.8302,474.7892,473.7617,474.0259,4065.0
2024-04-29 10:20:00,484.19,484.36,483.37,483.48,3407.0,473.8009,473.9672,472.9985,473.1061,3407.0
2024-04-29 10:30:00,483.7,484.5,483.29,484.31,4070.0,473.3214,474.1042,472.9202,473.9183,4070.0
2024-04-29 10:40:00,484.32,485.0,484.32,484.86,7570.0,473.9281,474.5935,473.9281,474.4565,7570.0
2024-04-29 10:50:00,484.87,486.26,484.85,486.17,7298.0,474.4663,475.8265,474.4467,475.7384,7298.0
2024-04-29 11:00:00,486.26,486.26,484.89,485.11,10096.0,475.8265,475.8265,474.4859,474.7011,10096.0
2024-04-29 11:10:00,485.0,485.0,483.99,484.19,2068.0,474.5935,474.5935,473.6052,473.8009,2068.0
2024-04-29 11:20:00,484.18,485.19,484.18,485.12,7529.0,473.7911,474.7794,473.7911,474.7109,7529.0
2024-04-29 11:30:00,484.89,485.7,484.89,485.52,6307.0,474.4859,475.2785,474.4859,475.1023,6307.0
2024-04-29 11:40:00,485.25,485.51,484.75,484.75,6068.0,474.8381,475.0926,474.3489,474.3489,6068.0
2024-04-29 11:50:00,484.82,484.83,484.18,484.49,2944.0,474.4174,474.4271,473.7911,474.0944,2944.0
2024-04-29 12:00:00,484.49,484.59,484.3,484.52,6398.0,474.0944,474.1923,473.9085,474.1238,6398.0
2024-04-29 12:10:00,484.57,484.7,484.43,484.47,4438.0,474.1727,474.2999,474.0357,474.0749,4438.0
2024-04-29 12:20:00,484.22,485.0,483.91,485.0,4738.0,473.8302,474.5935,473.5269,474.5935,4738.0
2024-04-29 12:30:00,485.08,485.34,484.44,484.44,8143.0,474.6718,474.9262,474.0455,474.0455,8143.0
2024-04-29 12:40:00,484.68,485.09,484.53,484.79,2649.0,474.2804,474.6816,474.1336,474.388,2649.0
2024-04-29 12:50:00,484.86,485.06,484.64,484.64,1952.0,474.4565,474.6522,474.2412,474.2412,1952.0
2024-04-29 13:00:00,484.37,484.74,484.37,484.65,1825.0,473.977,474.3391,473.977,474.251,1825.0
2024-04-29 13:10:00,484.54,484.54,484.17,484.5,3164.0,474.1434,474.1434,473.7813,474.1042,3164.0
2024-04-29 13:20:00,484.5,485.07,484.49,485.06,2636.0,474.1042,474.662,474.0944,474.6522,2636.0
2024-04-29 13:30:00,484.96,485.15,484.69,484.7,2451.0,474.5544,474.7403,474.2901,474.2999,2451.0
2024-04-29 13:40:00,484.67,484.84,484.12,484.35,5944.0,474.2706,474.4369,473.7324,473.9574,5944.0
2024-04-29 13:50:00,484.29,485.71,484.29,485.29,5969.0,473.8987,475.2883,473.8987,474.8773,5969.0
2024-04-29 14:00:00,485.38,485.55,485.26,485.55,4031.0,474.9653,475.1317,474.8479,475.1317,4031.0
2024-04-29 14:10:00,485.59,485.74,484.84,485.06,5004.0,475.1708,475.3176,474.4369,474.6522,5004.0
2024-04-29 14:20:00,485.06,485.38,484.7,485.38,5276.0,474.6522,474.9653,474.2999,474.9653,5276.0
2024-04-29 14:30:00,485.37,485.37,484.56,484.56,7188.0,474.9556,474.9556,474.1629,474.1629,7188.0
2024-04-29 14:40:00,484.74,484.81,484.55,484.6,8399.0,474.3391,474.4076,474.1532,474.2021,8399.0
2024-04-29 14:50:00,484.69,484.78,484.1,484.47,17783.0,474.2901,474.3782,473.7128,474.0749,17783.0
2024-04-29 15:00:00,484.47,485.42,484.25,484.98,16114.0,474.0749,475.0045,473.8596,474.5739,16114.0
2024-04-29 15:10:00,484.89,485.67,484.58,485.34,8189.0,474.4859,475.2491,474.1825,474.9262,8189.0
2024-04-29 15:20:00,485.37,485.9,484.96,485.78,5930.0,474.9556,475.4742,474.5544,475.3568,5930.0
2024-04-29 15:30:00,485.69,485.7,484.9,484.94,8283.0,475.2687,475.2785,474.4956,474.5348,8283.0
2024-04-29 15:40:00,484.89,484.99,484.58,484.6,12333.0,474.4859,474.5837,474.1825,474.2021,12333.0
2024-04-29 15:50:00,484.58,486.28,484.58,486.22,62347.0,474.1825,475.846,474.1825,475.7873,62347.0
2024-04-30 09:30:00,486.45,488.07,485.87,486.09,6569.0,476.0124,477.5976,475.4448,475.6601,6569.0
2024-04-30 09:40:00,486.27,486.37,485.06,485.69,7315.0,475.8362,475.9341,474.6522,475.2687,7315.0
2024-04-30 09:50:00,484.56,485.18,484.49,484.52,2150.0,474.1629,474.7696,474.0944,474.1238,2150.0
2024-04-30 10:00:00,484.69,485.53,484.64,484.72,3620.0,474.2901,475.1121,474.2412,474.3195,3620.0
2024-04-30 10:10:00,484.36,484.36,483.62,484.24,3580.0,473.9672,473.9672,473.2431,473.8498,3580.0
2024-04-30 10:20:00,484.25,484.62,483.78,483.79,3485.0,473.8596,474.2217,473.3997,473.4095,3485.0
2024-04-30 10:30:00,484.01,484.11,483.55,483.55,5465.0,473.6247,473.7226,473.1746,473.1746,5465.0
2024-04-30 10:40:00,483.67,484.44,483.53,484.44,2272.0,473.292,474.0455,473.155,474.0455,2272.0
2024-04-30 10:50:00,484.56,485.24,484.26,484.26,5335.0,474.1629,474.8283,473.8694,473.8694,5335.0
2024-04-30 11:00:00,484.24,484.55,483.95,484.45,3933.0,473.8498,474.1532,473.566,474.0553,3933.0
2024-04-30 11:10:00,484.46,485.39,484.29,485.05,3229.0,474.0651,474.9751,473.8987,474.6424,3229.0
2024-04-30 11:20:00,485.03,485.41,484.85,484.9,5070.0,474.6229,474.9947,474.4467,474.4956,5070.0
2024-04-30 11:30:00,484.63,484.76,484.29,484.75,3014.0,474.2314,474.3586,473.8987,474.3489,3014.0
2024-04-30 11:40:00,484.78,485.95,484.64,485.91,3929.0,474.3782,475.5231,474.2412,475.484,3929.0
2024-04-30 11:50:00,485.91,486.05,485.36,485.76,5036.0,475.484,475.621,474.9458,475.3372,5036.0
2024-04-30 12:00:00,485.74,485.84,485.47,485.56,2739.0,475.3176,475.4155,475.0534,475.1415,2739.0
2024-04-30 12:10:00,485.56,486.05,485.56,485.7,2149.0,475.1415,475.621,475.1415,475.2785,2149.0
2024-04-30 12:20:00,485.62,485.83,485.44,485.57,3501.0,475.2002,475.4057,475.0241,475.1513,3501.0
2024-04-30 12:30:00,485.48,485.48,484.6,484.6,4103.0,475.0632,475.0632,474.2021,474.2021,4103.0
2024-04-30 12:40:00,484.65,485.52,484.5,485.47,2398.0,474.251,475.1023,474.1042,475.0534,2398.0
2024-04-30 12:50:00,485.6,486.83,485.6,486.81,3693.0,475.1806,476.3842,475.1806,476.3647,3693.0
2024-04-30 13:00:00,486.93,486.93,485.49,486.05,6845.0,476.4821,476.4821,475.073,475.621,6845.0
2024-04-30 13:10:00,485.94,486.55,485.93,486.55,4998.0,475.5133,476.1102,475.5035,476.1102,4998.0
2024-04-30 13:20:00,486.65,486.83,486.35,486.47,5301.0,476.2081,476.3842,475.9145,476.032,5301.0
2024-04-30 13:30:00,486.4,486.56,486.25,486.48,4788.0,475.9635,476.12,475.8167,476.0417,4788.0
2024-04-30 13:40:00,486.74,487.04,486.47,486.78,8570.0,476.2962,476.5897,476.032,476.3353,8570.0
2024-04-30 13:50:00,486.75,487.49,486.74,487.3,4724.0,476.3059,477.0301,476.2962,476.8441,4724.0
2024-04-30 14:00:00,487.45,487.86,487.43,487.63,5069.0,476.9909,477.3921,476.9714,477.1671,5069.0
2024-04-30 14:10:00,487.65,487.97,487.0,487.28,8598.0,477.1866,477.4998,476.5506,476.8246,8598.0
2024-04-30 14:20:00,487.43,487.75,487.17,487.22,4443.0,476.9714,477.2845,476.7169,476.7659,4443.0
2024-04-30 14:30:00,487.25,487.38,487.05,487.12,2823.0,476.7952,476.9224,476.5995,476.668,2823.0
2024-04-30 14:40:00,487.12,487.13,486.24,486.48,3712.0,476.668,476.6778,475.8069,476.0417,3712.0
2024-04-30 14:50:00,486.25,486.53,485.8,486.53,6045.0,475.8167,476.0907,475.3763,476.0907,6045.0
2024-04-30 15:00:00,486.47,486.89,486.34,486.35,4500.0,476.032,476.4429,475.9047,475.9145,4500.0
2024-04-30 15:10:00,486.35,486.7,486.15,486.27,6409.0,475.9145,476.257,475.7188,475.8362,6409.0
2024-04-30 15:20:00,486.46,486.82,485.76,485.86,5294.0,476.0222,476.3744,475.3372,475.435,5294.0
2024-04-30 15:30:00,485.75,485.75,484.68,484.91,5140.0,475.3274,475.3274,474.2804,474.5054,5140.0
2024-04-30 15:40:00,484.91,485.48,484.89,485.48,13901.0,474.5054,475.0632,474.4859,475.0632,13901.0
2024-04-30 15:50:00,485.25,485.32,484.51,485.07,49788.0,474.8381,474.9066,474.114,474.662,49788.0
2024-05-01 09:30:00,485.12,486.97,485.12,485.2,10804.0,474.7109,476.5212,474.7109,474.7892,10804.0
2024-05-01 09:40:00,485.24,485.39,483.86,484.24,7174.0,474.8283,474.9751,473.478,473.8498,7174.0
2024-05-01 09:50:00,484.0,485.22,483.41,485.22,6287.0,473.615,474.8088,473.0376,474.8088,6287.0
2024-05-01 10:00:00,485.14,486.08,484.73,486.08,4744.0,474.7305,475.6503,474.3293,475.6503,4744.0
2024-05-01 10:10:00,486.29,486.56,485.86,485.88,15409.0,475.8558,476.12,475.435,475.4546,15409.0
2024-05-01 10:20:00,486.17,487.17,486.15,486.39,10127.0,475.7384,476.7169,475.7188,475.9537,10127.0
2024-05-01 10:30:00,486.23,486.23,485.17,485.28,10047.0,475.7971,475.7971,474.7598,474.8675,10047.0
2024-05-01 10:40:00,485.41,485.89,485.17,485.42,6994.0,474.9947,475.4644,474.7598,475.0045,6994.0
2024-05-01 10:50:00,485.49,485.81,485.1,485.72,11505.0,475.073,475.3861,474.6914,475.298,11505.0
2024-05-01 11:00:00,485.87,486.21,485.65,486.04,9514.0,475.4448,475.7775,475.2296,475.6112,9514.0
2024-05-01 11:10:00,486.04,486.34,485.9,486.21,4501.0,475.6112,475.9047,475.4742,475.7775,4501.0
2024-05-01 11:20:00,486.22,487.34,486.11,487.34,8107.0,475.7873,476.8833,475.6797,476.8833,8107.0
2024-05-01 11:30:00,487.41,488.0,487.34,487.92,6167.0,476.9518,477.5291,476.8833,477.4508,6167.0
2024-05-01 11:40:00,487.76,488.07,487.21,487.22,5938.0,477.2943,477.5976,476.7561,476.7659,5938.0
2024-05-01 11:50:00,487.22,488.16,487.22,488.16,5000.0,476.7659,477.6857,476.7659,477.6857,5000.0
2024-05-01 12:00:00,488.16,488.59,488.01,488.38,4889.0,477.6857,478.1065,477.5389,477.901,4889.0
2024-05-01 12:10:00,488.31,489.2,488.29,489.1,7223.0,477.8325,478.7034,477.8129,478.6055,7223.0
2024-05-01 12:20:00,489.28,489.86,489.18,489.72,4023.0,478.7817,479.3492,478.6838,479.2122,4023.0
2024-05-01 12:30:00,489.58,490.08,489.58,489.84,7035.0,479.0752,479.5645,479.0752,479.3296,7035.0
2024-05-01 12:40:00,489.87,490.27,489.06,489.17,7760.0,479.359,479.7504,478.5664,478.674,7760.0
2024-05-01 12:50:00,489.18,489.22,488.82,489.08,3238.0,478.6838,478.7229,478.3315,478.586,3238.0
2024-05-01 13:00:00,489.06,489.07,488.25,488.28,5687.0,478.5664,478.5762,477.7738,477.8031,5687.0
2024-05-01 13:10:00,488.29,488.61,488.16,488.56,2559.0,477.8129,478.126,477.6857,478.0771,2559.0
2024-05-01 13:20:00,488.59,488.8,488.41,488.78,2128.0,478.1065,478.312,477.9303,478.2924,2128.0
2024-05-01 13:30:00,488.68,488.96,488.46,488.54,5879.0,478.1945,478.4685,477.9793,478.0575,5879.0
2024-05-01 13:40:00,488.54,488.6,488.18,488.18,4207.0,478.0575,478.1163,477.7053,477.7053,4207.0
2024-05-01 13:50:00,488.1,488.29,487.91,488.0,14249.0,477.627,477.8129,477.4411,477.5291,14249.0
2024-05-01 14:00:00,488.2,488.97,487.97,488.97,7742.0,477.7248,478.4783,477.4998,478.4783,7742.0
2024-05-01 14:10:00,489.01,489.13,488.32,488.88,33575.0,478.5175,478.6349,477.8423,478.3902,33575.0
2024-05-01 14:20:00,488.72,489.28,488.34,488.34,67294.0,478.2337,478.7817,477.8618,477.8618,67294.0
2024-05-01 14:30:00,488.19,489.04,487.27,488.43,39307.0,477.715,478.5468,476.8148,477.9499,39307.0
2024-05-01 14:40:00,488.63,489.09,487.98,488.63,75300.0,478.1456,478.5957,477.5096,478.1456,75300.0
2024-05-01 14:50:00,488.68,488.82,488.03,488.27,14892.0,478.1945,478.3315,477.5585,477.7933,14892.0
2024-05-01 15:00:00,488.22,488.23,486.5,487.17,29788.0,477.7444,477.7542,476.0613,476.7169,29788.0
2024-05-01 15:10:00,487.34,488.03,487.2,487.4,7787.0,476.8833,477.5585,476.7463,476.942,7787.0
2024-05-01 15:20:00,487.29,488.13,487.29,487.69,6826.0,476.8344,477.6563,476.8344,477.2258,6826.0
2024-05-01 15:30:00,487.72,487.99,487.03,487.21,34391.0,477.2551,477.5193,476.5799,476.7561,34391.0
2024-05-01 15:40:00,487.09,487.75,486.8,487.75,21864.0,476.6387,477.2845,476.3549,477.2845,21864.0
2024-05-01 15:50:00,487.71,487.71,485.41,485.87,66427.0,477.2453,477.2453,474.9947,475.4448,66427.0
2024-05-02 09:30:00,484.91,488.48,484.91,485.99,17165.0,474.5054,477.9988,474.5054,475.5623,17165.0
2024-05-02 09:40:00,483.55,483.55,480.65,481.75,17239.0,473.1746,473.1746,470.3368,471.4132,17239.0
2024-05-02 09:50:00,482.18,482.66,481.82,482.17,3606.0,471.834,472.3037,471.4817,471.8242,3606.0
2024-05-02 10:00:00,482.83,483.53,482.02,482.41,6903.0,472.4701,473.155,471.6774,472.0591,6903.0
2024-05-02 10:10:00,482.36,482.62,482.12,482.62,1089.0,472.0101,472.2646,471.7753,472.2646,1089.0
2024-05-02 10:20:00,482.33,483.8,482.06,482.62,3580.0,471.9808,473.4192,471.7166,472.2646,3580.0
2024-05-02 10:30:00,482.62,482.62,481.18,481.74,2142.0,472.2646,472.2646,470.8555,471.4034,2142.0
2024-05-02 10:40:00,481.72,482.36,481.55,481.63,5677.0,471.3839,472.0101,471.2175,471.2958,5677.0
2024-05-02 10:50:00,481.62,481.65,480.14,481.04,10057.0,471.286,471.3154,469.8378,470.7185,10057.0
2024-05-02 11:00:00,480.94,481.66,480.94,481.66,1399.0,470.6206,471.3252,470.6206,471.3252,1399.0
2024-05-02 11:10:00,481.1,481.56,481.06,481.11,2050.0,470.7772,471.2273,470.738,470.787,2050.0
2024-05-02 11:20:00,481.15,481.88,480.95,480.96,6791.0,470.8261,471.5404,470.6304,470.6402,6791.0
2024-05-02 11:30:00,480.59,480.65,480.08,480.58,1470.0,470.2781,470.3368,469.7791,470.2683,1470.0
2024-05-02 11:40:00,480.51,481.22,480.51,480.9,2606.0,470.1998,470.8946,470.1998,470.5815,2606.0
2024-05-02 11:50:00,480.66,480.85,479.77,480.02,7855.0,470.3466,470.5325,469.4757,469.7204,7855.0
2024-05-02 12:00:00,480.03,480.03,478.42,478.74,10951.0,469.7301,469.7301,468.1547,468.4678,10951.0
2024-05-02 12:10:00,478.6,478.86,478.33,478.79,2012.0,468.3308,468.5852,468.0666,468.5167,2012.0
2024-05-02 12:20:00,478.57,479.51,478.54,479.21,18910.0,468.3015,469.2213,468.2721,468.9277,18910.0
2024-05-02 12:30:00,479.2,479.5,478.61,479.32,11169.0,468.9179,469.2115,468.3406,469.0354,11169.0
2024-05-02 12:40:00,479.24,479.86,479.23,479.64,6007.0,468.9571,469.5638,468.9473,469.3485,6007.0
2024-05-02 12:50:00,479.87,479.87,478.91,478.98,4790.0,469.5736,469.5736,468.6342,468.7027,4790.0
2024-05-02 13:00:00,479.05,479.4,478.57,479.05,7218.0,468.7712,469.1137,468.3015,468.7712,7218.0
2024-05-02 13:10:00,479.21,479.37,478.96,479.08,7164.0,468.9277,469.0843,468.6831,468.8005,7164.0
2024-05-02 13:20:00,479.02,479.25,478.4,478.41,4683.0,468.7418,468.9669,468.1351,468.1449,4683.0
2024-05-02 13:30:00,478.11,478.51,477.61,477.95,20130.0,467.8513,468.2428,467.3621,467.6948,20130.0
2024-05-02 13:40:00,478.1,478.44,477.81,477.97,22928.0,467.8415,468.1743,467.5578,467.7143,22928.0
2024-05-02 13:50:00,478.12,478.3,476.61,476.77,18388.0,467.8611,468.0373,466.3835,466.5401,18388.0
2024-05-02 14:00:00,477.05,477.68,476.39,476.39,12718.0,466.8141,467.4306,466.1682,466.1682,12718.0
2024-05-02 14:10:00,476.93,476.93,475.42,476.18,10384.0,466.6967,466.6967,465.2191,465.9627,10384.0
2024-05-02 14:20:00,475.93,476.43,474.78,475.05,64984.0,465.7181,466.2074,464.5928,464.857,64984.0
2024-05-02 14:30:00,475.06,475.86,474.59,474.87,49877.0,464.8668,465.6496,464.4069,464.6809,49877.0
2024-05-02 14:40:00,475.08,475.9,474.9,475.9,9257.0,464.8863,465.6888,464.7102,465.6888,9257.0
2024-05-02 14:50:00,475.9,476.84,475.74,476.59,10749.0,465.6888,466.6086,465.5322,466.3639,10749.0
2024-05-02 15:00:00,476.75,476.85,475.58,475.85,6346.0,466.5205,466.6184,465.3756,465.6398,6346.0
2024-05-02 15:10:00,475.85,476.45,475.57,475.57,11472.0,465.6398,466.227,465.3658,465.3658,11472.0
2024-05-02 15:20:00,475.57,475.87,475.15,475.21,9790.0,465.3658,465.6594,464.9548,465.0136,9790.0
2024-05-02 15:30:00,475.1,475.25,474.33,475.08,17312.0,464.9059,465.0527,464.1524,464.8863,17312.0
2024-05-02 15:40:00,475.14,475.65,474.66,475.38,19054.0,464.9451,465.4441,464.4754,465.1799,19054.0
2024-05-02 15:50:00,475.19,475.91,474.67,474.86,115676.0,464.994,465.6985,464.4851,464.6711,115676.0
2024-05-03 09:30:00,475.65,477.52,470.75,471.33,18290.0,465.4441,467.274,460.6493,461.2168,18290.0
2024-05-03 09:40:00,471.85,472.21,468.72,470.83,13609.0,461.7257,462.0779,458.6628,460.7275,13609.0
2024-05-03 09:50:00,470.63,470.65,468.47,468.7,11914.0,460.5318,460.5514,458.4182,458.6432,11914.0
2024-05-03 10:00:00,468.36,470.01,468.07,469.92,10225.0,458.3105,459.9251,458.0268,459.8371,10225.0
2024-05-03 10:10:00,469.92,469.92,468.19,468.72,8213.0,459.8371,459.8371,458.1442,458.6628,8213.0
2024-05-03 10:20:00,468.52,468.58,466.58,467.0,13590.0,458.4671,458.5258,456.5687,456.9797,13590.0
2024-05-03 10:30:00,467.0,467.21,466.21,466.26,15545.0,456.9797,457.1852,456.2067,456.2556,15545.0
2024-05-03 10:40:00,466.27,466.51,465.23,466.5,22772.0,456.2654,456.5002,455.2477,456.4904,22772.0
2024-05-03 10:50:00,466.3,466.91,465.98,466.48,8796.0,456.2947,456.8916,455.9816,456.4709,8796.0
2024-05-03 11:00:00,466.48,467.43,466.34,466.94,22313.0,456.4709,457.4005,456.3339,456.921,22313.0
2024-05-03 11:10:00,466.87,467.48,466.1,466.11,15054.0,456.8525,457.4494,456.099,456.1088,15054.0
2024-05-03 11:20:00,466.13,467.37,465.97,467.36,27178.0,456.1284,457.3418,455.9718,457.332,27178.0
2024-05-03 11:30:00,467.49,467.74,466.9,467.54,20097.0,457.4592,457.7038,456.8819,457.5081,20097.0
2024-05-03 11:40:00,467.7,468.13,467.49,467.8,17877.0,457.6647,458.0855,457.4592,457.7626,17877.0
2024-05-03 11:50:00,467.8,468.09,466.12,466.43,31143.0,457.7626,458.0463,456.1186,456.4219,31143.0
2024-05-03 12:00:00,466.4,467.42,466.34,467.0,22753.0,456.3926,457.3907,456.3339,456.9797,22753.0
2024-05-03 12:10:00,467.2,468.63,466.99,468.63,9493.0,457.1754,458.5747,456.9699,458.5747,9493.0
2024-05-03 12:20:00,468.6,469.74,468.6,469.31,7542.0,458.5454,459.6609,458.5454,459.2402,7542.0
2024-05-03 12:30:00,469.26,469.31,468.12,468.28,9287.0,459.1912,459.2402,458.0757,458.2323,9287.0
2024-05-03 12:40:00,468.51,468.53,467.4,468.19,8677.0,458.4573,458.4769,457.3711,458.1442,8677.0
2024-05-03 12:50:00,468.22,468.41,467.59,467.59,3785.0,458.1735,458.3595,457.5571,457.5571,3785.0
2024-05-03 13:00:00,467.46,468.19,467.45,467.68,5119.0,457.4298,458.1442,457.4201,457.6451,5119.0
2024-05-03 13:10:00,467.82,468.59,467.5,468.16,6363.0,457.7821,458.5356,457.469,458.1148,6363.0
2024-05-03 13:20:00,468.36,468.65,468.17,468.65,5279.0,458.3105,458.5943,458.1246,458.5943,5279.0
2024-05-03 13:30:00,468.53,468.77,467.82,467.82,19835.0,458.4769,458.7117,457.7821,457.7821,19835.0
2024-05-03 13:40:00,467.97,468.27,467.97,468.11,5622.0,457.9289,458.2225,457.9289,458.0659,5622.0
2024-05-03 13:50:00,468.11,468.24,467.78,468.22,4222.0,458.0659,458.1931,457.743,458.1735,4222.0
2024-05-03 14:00:00,468.12,468.7,467.76,467.77,10466.0,458.0757,458.6432,457.7234,457.7332,10466.0
2024-05-03 14:10:00,467.75,468.13,467.2,467.72,10224.0,457.7136,458.0855,457.1754,457.6843,10224.0
2024-05-03 14:20:00,467.87,468.17,467.43,467.93,12217.0,457.8311,458.1246,457.4005,457.8898,12217.0
2024-05-03 14:30:00,467.92,468.45,467.77,468.31,11104.0,457.88,458.3986,457.7332,458.2616,11104.0
2024-05-03 14:40:00,468.16,468.85,468.1,468.34,15683.0,458.1148,458.79,458.0561,458.291,15683.0
2024-05-03 14:50:00,468.34,469.0,468.33,468.54,13871.0,458.291,458.9368,458.2812,458.4867,13871.0
2024-05-03 15:00:00,468.37,469.04,468.01,468.84,9135.0,458.3203,458.9759,457.968,458.7802,9135.0
2024-05-03 15:10:00,468.89,470.28,468.89,469.45,10840.0,458.8292,460.1893,458.8292,459.3771,10840.0
2024-05-03 15:20:00,469.37,469.65,468.9,469.54,11795.0,459.2989,459.5729,458.8389,459.4652,11795.0
2024-05-03 15:30:00,469.33,470.42,469.19,470.0,12731.0,459.2597,460.3263,459.1227,459.9153,12731.0
2024-05-03 15:40:00,470.1,470.25,469.33,469.71,21963.0,460.0132,460.16,459.2597,459.6316,21963.0
2024-05-03 15:50:00,469.82,470.55,468.99,469.08,131583.0,459.7392,460.4535,458.927,459.0151,131583.0
2024-05-06 09:30:00,470.34,471.26,469.86,469.99,8796.0,460.2481,461.1483,459.7784,459.9056,8796.0
2024-05-06 09:40:00,469.92,470.0,469.08,469.58,4295.0,459.8371,459.9153,459.0151,459.5044,4295.0
2024-05-06 09:50:00,469.73,470.26,468.17,468.17,7637.0,459.6511,460.1698,458.1246,458.1246,7637.0
2024-05-06 10:00:00,468.18,468.9,467.65,468.53,7167.0,458.1344,458.8389,457.6158,458.4769,7167.0
2024-05-06 10:10:00,468.32,469.62,468.31,469.05,7413.0,458.2714,459.5435,458.2616,458.9857,7413.0
2024-05-06 10:20:00,469.11,469.88,468.77,469.74,9037.0,459.0444,459.7979,458.7117,459.6609,9037.0
2024-05-06 10:30:00,469.79,469.79,469.15,469.2,6887.0,459.7099,459.7099,459.0836,459.1325,6887.0
2024-05-06 10:40:00,469.07,469.51,468.76,469.2,6612.0,459.0053,459.4359,458.702,459.1325,6612.0
2024-05-06 10:50:00,469.22,469.8,469.09,469.71,6998.0,459.1521,459.7196,459.0249,459.6316,6998.0
2024-05-06 11:00:00,469.49,469.59,469.38,469.56,2672.0,459.4163,459.5141,459.3087,459.4848,2672.0
2024-05-06 11:10:00,469.44,469.44,468.27,468.27,4343.0,459.3674,459.3674,458.2225,458.2225,4343.0
2024-05-06 11:20:00,468.04,468.46,467.84,468.46,2468.0,457.9974,458.4084,457.8017,458.4084,2468.0
2024-05-06 11:30:00,467.77,467.89,467.31,467.72,2807.0,457.7332,457.8506,457.2831,457.6843,2807.0
2024-05-06 11:40:00,467.71,468.0,467.64,467.7,2442.0,457.6745,457.9583,457.606,457.6647,2442.0
2024-05-06 11:50:00,467.87,468.28,467.87,468.05,6379.0,457.8311,458.2323,457.8311,458.0072,6379.0
2024-05-06 12:00:00,468.15,469.08,467.95,468.5,7984.0,458.105,459.0151,457.9093,458.4475,7984.0
2024-05-06 12:10:00,468.5,468.51,468.02,468.47,3033.0,458.4475,458.4573,457.9778,458.4182,3033.0
2024-05-06 12:20:00,468.61,469.45,468.0,468.26,9928.0,458.5552,459.3771,457.9583,458.2127,9928.0
2024-05-06 12:30:00,468.19,468.49,467.61,468.05,5552.0,458.1442,458.4377,457.5766,458.0072,5552.0
2024-05-06 12:40:00,468.01,469.24,468.0,468.43,9858.0,457.968,459.1717,457.9583,458.379,9858.0
2024-05-06 12:50:00,468.65,469.42,468.52,468.91,11389.0,458.5943,459.3478,458.4671,458.8487,11389.0
2024-05-06 13:00:00,468.88,469.28,468.76,469.01,6622.0,458.8194,459.2108,458.702,458.9466,6622.0
2024-05-06 13:10:00,469.01,469.89,469.01,469.7,8212.0,458.9466,459.8077,458.9466,459.6218,8212.0
2024-05-06 13:20:00,469.86,469.87,469.67,469.81,800.0,459.7784,459.7881,459.5924,459.7294,800.0
2024-05-06 13:30:00,469.82,470.03,469.61,469.75,5396.0,459.7392,459.9447,459.5337,459.6707,5396.0
2024-05-06 13:40:00,469.63,469.63,468.84,468.84,3364.0,459.5533,459.5533,458.7802,458.7802,3364.0
2024-05-06 13:50:00,468.78,469.02,468.72,468.77,2367.0,458.7215,458.9564,458.6628,458.7117,2367.0
2024-05-06 14:00:00,468.77,469.02,468.71,468.99,4715.0,458.7117,458.9564,458.653,458.927,4715.0
2024-05-06 14:10:00,468.86,468.86,468.13,468.3,5989.0,458.7998,458.7998,458.0855,458.2518,5989.0
2024-05-06 14:20:00,468.29,468.86,468.17,468.45,5812.0,458.242,458.7998,458.1246,458.3986,5812.0
2024-05-06 14:30:00,468.33,468.76,468.33,468.6,3770.0,458.2812,458.702,458.2812,458.5454,3770.0
2024-05-06 14:40:00,468.61,468.61,468.05,468.27,3662.0,458.5552,458.5552,458.0072,458.2225,3662.0
2024-05-06 14:50:00,468.16,468.46,467.67,467.67,3503.0,458.1148,458.4084,457.6353,457.6353,3503.0
2024-05-06 15:00:00,467.88,468.22,467.62,467.77,6242.0,457.8408,458.1735,457.5864,457.7332,6242.0
2024-05-06 15:10:00,467.79,468.04,467.67,467.86,5205.0,457.7528,457.9974,457.6353,457.8213,5205.0
2024-05-06 15:20:00,468.0,468.17,467.83,467.9,6259.0,457.9583,458.1246,457.7919,457.8604,6259.0
2024-05-06 15:30:00,467.98,467.99,467.4,467.82,6335.0,457.9387,457.9485,457.3711,457.7821,6335.0
2024-05-06 15:40:00,467.81,468.0,467.64,467.87,8323.0,457.7723,457.9583,457.606,457.8311,8323.0
2024-05-06 15:50:00,467.85,468.97,467.51,468.86,54586.0,457.8115,458.9074,457.4788,458.7998,54586.0
2024-05-07 09:30:00,470.69,472.36,468.96,472.36,21554.0,460.5905,462.2247,458.8977,462.2247,21554.0
2024-05-07 09:40:00,471.67,473.19,471.67,473.19,4180.0,461.5495,463.0369,461.5495,463.0369,4180.0
2024-05-07 09:50:00,473.37,473.8,472.94,472.94,4650.0,463.213,463.6338,462.7923,462.7923,4650.0
2024-05-07 10:00:00,472.5,473.23,472.22,472.31,3641.0,462.3617,463.076,462.0877,462.1758,3641.0
2024-05-07 10:10:00,472.21,472.88,471.69,471.76,12181.0,462.0779,462.7336,461.5691,461.6376,12181.0
2024-05-07 10:20:00,472.15,472.26,471.64,471.78,3360.0,462.0192,462.1269,461.5202,461.6572,3360.0
2024-05-07 10:30:00,471.64,472.47,471.61,472.09,5891.0,461.5202,462.3323,461.4908,461.9605,5891.0
2024-05-07 10:40:00,471.61,472.45,471.58,472.2,5053.0,461.4908,462.3128,461.4614,462.0681,5053.0
2024-05-07 10:50:00,472.64,472.9,472.02,472.2,6914.0,462.4987,462.7531,461.892,462.0681,6914.0
2024-05-07 11:00:00,472.2,472.99,472.2,472.85,5590.0,462.0681,462.8412,462.0681,462.7042,5590.0
2024-05-07 11:10:00,473.01,473.07,472.37,472.62,5872.0,462.8608,462.9195,462.2345,462.4791,5872.0
2024-05-07 11:20:00,472.76,472.94,472.6,472.63,4774.0,462.6161,462.7923,462.4596,462.4889,4774.0
2024-05-07 11:30:00,472.63,472.96,472.06,472.81,11126.0,462.4889,462.8118,461.9311,462.6651,11126.0
2024-05-07 11:40:00,472.71,472.92,472.2,472.31,4151.0,462.5672,462.7727,462.0681,462.1758,4151.0
2024-05-07 11:50:00,472.33,472.51,472.2,472.2,2497.0,462.1954,462.3715,462.0681,462.0681,2497.0
2024-05-07 12:00:00,472.13,472.91,472.08,472.68,3203.0,461.9996,462.7629,461.9507,462.5378,3203.0
2024-05-07 12:10:00,472.57,473.75,472.57,473.63,3566.0,462.4302,463.5849,462.4302,463.4675,3566.0
2024-05-07 12:20:00,473.68,474.27,473.6,473.86,3620.0,463.5164,464.0937,463.4381,463.6925,3620.0
2024-05-07 12:30:00,473.95,474.2,473.69,474.2,2438.0,463.7806,464.0252,463.5262,464.0252,2438.0
2024-05-07 12:40:00,474.12,474.6,474.11,474.26,2925.0,463.9469,464.4166,463.9372,464.0839,2925.0
2024-05-07 12:50:00,474.56,474.85,474.37,474.42,5298.0,464.3775,464.6613,464.1916,464.2405,5298.0
2024-05-07 13:00:00,474.24,474.33,474.1,474.13,1969.0,464.0644,464.1524,463.9274,463.9567,1969.0
2024-05-07 13:10:00,474.14,474.23,473.52,473.67,3883.0,463.9665,464.0546,463.3598,463.5066,3883.0
2024-05-07 13:20:00,473.56,473.91,473.27,473.91,3512.0,463.399,463.7415,463.1152,463.7415,3512.0
2024-05-07 13:30:00,473.73,474.11,473.11,473.99,4640.0,463.5653,463.9372,462.9586,463.8197,4640.0
2024-05-07 13:40:00,474.0,474.29,473.36,474.29,6343.0,463.8295,464.1133,463.2033,464.1133,6343.0
2024-05-07 13:50:00,474.0,474.37,473.84,474.35,2692.0,463.8295,464.1916,463.673,464.172,2692.0
2024-05-07 14:00:00,474.25,474.46,474.24,474.36,595.0,464.0742,464.2797,464.0644,464.1818,595.0
2024-05-07 14:10:00,474.16,474.32,473.87,474.32,2044.0,463.9861,464.1427,463.7023,464.1427,2044.0
2024-05-07 14:20:00,474.37,474.47,474.12,474.16,2234.0,464.1916,464.2894,463.9469,463.9861,2234.0
2024-05-07 14:30:00,474.2,474.25,473.97,473.99,1942.0,464.0252,464.0742,463.8002,463.8197,1942.0
2024-05-07 14:40:00,473.99,474.59,473.99,474.3,4580.0,463.8197,464.4069,463.8197,464.1231,4580.0
2024-05-07 14:50:00,474.25,474.72,474.22,474.5,3993.0,464.0742,464.5341,464.0448,464.3188,3993.0
2024-05-07 15:00:00,474.38,474.48,473.91,473.99,5434.0,464.2014,464.2992,463.7415,463.8197,5434.0
2024-05-07 15:10:00,474.0,474.13,473.9,473.98,3162.0,463.8295,463.9567,463.7317,463.8099,3162.0
2024-05-07 15:20:00,473.99,474.19,473.33,473.67,7762.0,463.8197,464.0154,463.1739,463.5066,7762.0
2024-05-07 15:30:00,473.61,474.16,473.6,473.86,7532.0,463.4479,463.9861,463.4381,463.6925,7532.0
2024-05-07 15:40:00,473.87,473.97,473.33,473.62,10886.0,463.7023,463.8002,463.1739,463.4577,10886.0
2024-05-07 15:50:00,473.71,474.25,473.03,473.74,94527.0,463.5457,464.0742,462.8803,463.5751,94527.0
2024-05-08 09:30:00,474.61,475.76,472.55,474.49,32966.0,464.4264,465.5518,462.4106,464.309,32966.0
2024-05-08 09:40:00,474.07,474.11,472.51,474.11,2990.0,463.898,463.9372,462.3715,463.9372,2990.0
2024-05-08 09:50:00,473.98,474.22,472.27,472.45,4686.0,463.8099,464.0448,462.1366,462.3128,4686.0
2024-05-08 10:00:00,472.39,472.74,472.25,472.25,2604.0,462.2541,462.5966,462.1171,462.1171,2604.0
2024-05-08 10:10:00,472.31,472.46,471.86,471.86,3688.0,462.1758,462.3226,461.7354,461.7354,3688.0
2024-05-08 10:20:00,471.99,472.28,471.46,472.24,3225.0,461.8626,462.1464,461.344,462.1073,3225.0
2024-05-08 10:30:00,472.12,473.07,472.12,473.07,2670.0,461.9899,462.9195,461.9899,462.9195,2670.0
2024-05-08 10:40:00,472.87,472.9,472.09,472.1,2244.0,462.7238,462.7531,461.9605,461.9703,2244.0
2024-05-08 10:50:00,472.1,472.56,472.07,472.34,2716.0,461.9703,462.4204,461.9409,462.2051,2716.0
2024-05-08 11:00:00,472.38,472.5,472.0,472.18,4182.0,462.2443,462.3617,461.8724,462.0486,4182.0
2024-05-08 11:10:00,472.24,472.26,471.9,472.26,2651.0,462.1073,462.1269,461.7746,462.1269,2651.0
2024-05-08 11:20:00,472.26,472.83,472.26,472.34,8414.0,462.1269,462.6846,462.1269,462.2051,8414.0
2024-05-08 11:30:00,472.43,472.84,472.32,472.34,2327.0,462.2932,462.6944,462.1856,462.2051,2327.0
2024-05-08 11:40:00,472.24,472.25,472.05,472.06,1271.0,462.1073,462.1171,461.9214,461.9311,1271.0
2024-05-08 11:50:00,471.97,472.15,471.79,472.14,5170.0,461.8431,462.0192,461.6669,462.0094,5170.0
2024-05-08 12:00:00,472.2,472.62,472.19,472.53,4485.0,462.0681,462.4791,462.0584,462.3911,4485.0
2024-05-08 12:10:00,472.54,472.6,471.98,472.08,2984.0,462.4008,462.4596,461.8529,461.9507,2984.0
2024-05-08 12:20:00,472.06,472.06,471.62,471.75,2251.0,461.9311,461.9311,461.5006,461.6278,2251.0
2024-05-08 12:30:00,471.77,471.96,471.42,471.96,1309.0,461.6474,461.8333,461.3049,461.8333,1309.0
2024-05-08 12:40:00,471.96,472.07,471.83,471.83,1313.0,461.8333,461.9409,461.7061,461.7061,1313.0
2024-05-08 12:50:00,471.9,472.11,471.82,471.84,3154.0,461.7746,461.9801,461.6963,461.7159,3154.0
2024-05-08 13:00:00,471.89,472.24,471.87,472.21,3011.0,461.7648,462.1073,461.7452,462.0779,3011.0
2024-05-08 13:10:00,472.06,472.17,472.05,472.17,932.0,461.9311,462.0388,461.9214,462.0388,932.0
2024-05-08 13:20:00,472.19,472.59,472.05,472.59,4625.0,462.0584,462.4498,461.9214,462.4498,4625.0
2024-05-08 13:30:00,472.56,472.56,472.23,472.29,3959.0,462.4204,462.4204,462.0975,462.1562,3959.0
2024-05-08 13:40:00,472.3,473.03,472.23,473.02,4510.0,462.166,462.8803,462.0975,462.8705,4510.0
2024-05-08 13:50:00,473.0,473.08,472.94,473.02,2136.0,462.851,462.9293,462.7923,462.8705,2136.0
2024-05-08 14:00:00,472.94,473.28,472.94,473.08,2050.0,462.7923,463.125,462.7923,462.9293,2050.0
2024-05-08 14:10:00,473.06,473.07,472.88,472.88,5506.0,462.9097,462.9195,462.7336,462.7336,5506.0
2024-05-08 14:20:00,472.69,472.89,471.86,471.88,12387.0,462.5476,462.7433,461.7354,461.755,12387.0
2024-05-08 14:30:00,471.97,472.38,471.93,472.03,5992.0,461.8431,462.2443,461.8039,461.9018,5992.0
2024-05-08 14:40:00,472.07,472.93,472.07,472.58,4491.0,461.9409,462.7825,461.9409,462.44,4491.0
2024-05-08 14:50:00,472.52,472.8,472.39,472.39,3285.0,462.3813,462.6553,462.2541,462.2541,3285.0
2024-05-08 15:00:00,472.29,472.7,471.83,472.7,9291.0,462.1562,462.5574,461.7061,462.5574,9291.0
2024-05-08 15:10:00,472.84,472.84,472.43,472.47,1719.0,462.6944,462.6944,462.2932,462.3323,1719.0
2024-05-08 15:20:00,472.35,473.01,472.28,472.46,5897.0,462.2149,462.8608,462.1464,462.3226,5897.0
2024-05-08 15:30:00,472.27,472.64,472.27,472.55,4078.0,462.1366,462.4987,462.1366,462.4106,4078.0
2024-05-08 15:40:00,472.53,472.6,472.05,472.5,16511.0,462.3911,462.4596,461.9214,462.3617,16511.0
2024-05-08 15:50:00,472.43,472.86,471.36,471.36,79190.0,462.2932,462.714,461.2462,461.2462,79190.0
2024-05-09 09:30:00,471.54,472.31,471.54,472.14,7949.0,461.4223,462.1758,461.4223,462.0094,7949.0
2024-05-09 09:40:00,471.84,473.81,471.81,473.44,53586.0,461.7159,463.6436,461.6865,463.2815,53586.0
2024-05-09 09:50:00,473.47,473.87,472.77,472.99,17592.0,463.3109,463.7023,462.6259,462.8412,17592.0
2024-05-09 10:00:00,472.82,472.99,472.32,472.42,4284.0,462.6748,462.8412,462.1856,462.2834,4284.0
2024-05-09 10:10:00,472.5,473.52,472.5,473.23,95637.0,462.3617,463.3598,462.3617,463.076,95637.0
2024-05-09 10:20:00,473.26,473.68,473.14,473.68,6577.0,463.1054,463.5164,462.988,463.5164,6577.0
2024-05-09 10:30:00,473.68,474.29,473.54,473.96,15992.0,463.5164,464.1133,463.3794,463.7904,15992.0
2024-05-09 10:40:00,473.92,474.18,473.75,474.18,10081.0,463.7512,464.0057,463.5849,464.0057,10081.0
2024-05-09 10:50:00,474.21,474.51,474.09,474.42,33106.0,464.035,464.3286,463.9176,464.2405,33106.0
2024-05-09 11:00:00,474.52,474.52,473.66,473.66,34743.0,464.3384,464.3384,463.4968,463.4968,34743.0
2024-05-09 11:10:00,473.66,473.75,472.73,472.76,3924.0,463.4968,463.5849,462.5868,462.6161,3924.0
2024-05-09 11:20:00,472.79,472.8,472.12,472.12,2473.0,462.6455,462.6553,461.9899,461.9899,2473.0
2024-05-09 11:30:00,472.13,472.27,471.93,472.01,2701.0,461.9996,462.1366,461.8039,461.8822,2701.0
2024-05-09 11:40:00,471.97,472.41,471.66,472.41,3230.0,461.8431,462.2736,461.5397,462.2736,3230.0
2024-05-09 11:50:00,472.55,473.09,472.41,473.09,1861.0,462.4106,462.939,462.2736,462.939,1861.0
2024-05-09 12:00:00,473.18,473.23,472.69,472.7,3166.0,463.0271,463.076,462.5476,462.5574,3166.0
2024-05-09 12:10:00,472.69,472.84,472.69,472.77,2649.0,462.5476,462.6944,462.5476,462.6259,2649.0
2024-05-09 12:20:00,472.86,472.93,472.64,472.77,5310.0,462.714,462.7825,462.4987,462.6259,5310.0
2024-05-09 12:30:00,472.62,472.93,472.62,472.87,6142.0,462.4791,462.7825,462.4791,462.7238,6142.0
2024-05-09 12:40:00,472.82,473.39,472.72,473.3,16178.0,462.6748,463.2326,462.577,463.1445,16178.0
2024-05-09 12:50:00,473.42,473.49,473.17,473.23,3332.0,463.262,463.3305,463.0173,463.076,3332.0
2024-05-09 13:00:00,473.24,473.33,473.16,473.16,2743.0,463.0858,463.1739,463.0075,463.0075,2743.0
2024-05-09 13:10:00,473.26,473.26,473.02,473.05,2420.0,463.1054,463.1054,462.8705,462.8999,2420.0
2024-05-09 13:20:00,473.06,473.06,472.67,472.88,6878.0,462.9097,462.9097,462.5281,462.7336,6878.0
2024-05-09 13:30:00,472.86,473.19,472.77,472.81,14106.0,462.714,463.0369,462.6259,462.6651,14106.0
2024-05-09 13:40:00,472.99,472.99,472.89,472.97,600.0,462.8412,462.8412,462.7433,462.8216,600.0
2024-05-09 13:50:00,473.1,473.25,472.95,473.14,2568.0,462.9488,463.0956,462.8021,462.988,2568.0
2024-05-09 14:00:00,472.99,473.14,472.73,472.86,4103.0,462.8412,462.988,462.5868,462.714,4103.0
2024-05-09 14:10:00,472.86,472.89,472.02,472.35,8666.0,462.714,462.7433,461.892,462.2149,8666.0
2024-05-09 14:20:00,472.54,472.66,472.35,472.49,1591.0,462.4008,462.5183,462.2149,462.3519,1591.0
2024-05-09 14:30:00,472.6,472.81,472.57,472.81,3004.0,462.4596,462.6651,462.4302,462.6651,3004.0
2024-05-09 14:40:00,472.81,472.81,472.49,472.7,6650.0,462.6651,462.6651,462.3519,462.5574,6650.0
2024-05-09 14:50:00,472.87,472.87,472.74,472.86,1361.0,462.7238,462.7238,462.5966,462.714,1361.0
2024-05-09 15:00:00,472.76,472.92,472.26,472.43,3853.0,462.6161,462.7727,462.1269,462.2932,3853.0
2024-05-09 15:10:00,472.21,472.38,471.89,472.25,6390.0,462.0779,462.2443,461.7648,462.1171,6390.0
2024-05-09 15:20:00,472.23,472.48,472.02,472.32,6721.0,462.0975,462.3421,461.892,462.1856,6721.0
2024-05-09 15:30:00,472.23,472.4,472.01,472.36,9283.0,462.0975,462.2639,461.8822,462.2247,9283.0
2024-05-09 15:40:00,472.34,472.49,472.18,472.39,8064.0,462.2051,462.3519,462.0486,462.2541,8064.0
2024-05-09 15:50:00,472.49,473.64,472.49,473.58,70415.0,462.3519,463.4772,462.3519,463.4185,70415.0
2024-05-10 09:30:00,474.26,474.26,472.42,473.27,6109.0,464.0839,464.0839,462.2834,463.1152,6109.0
2024-05-10 09:40:00,472.8,474.1,472.8,473.72,3037.0,462.6553,463.9274,462.6553,463.5555,3037.0
2024-05-10 09:50:00,474.07,474.41,473.73,473.84,2400.0,463.898,464.2307,463.5653,463.673,2400.0
2024-05-10 10:00:00,473.87,473.88,473.31,473.38,8949.0,463.7023,463.7121,463.1543,463.2228,8949.0
2024-05-10 10:10:00,473.51,473.52,472.76,473.32,1760.0,463.35,463.3598,462.6161,463.1641,1760.0
2024-05-10 10:20:00,473.32,474.0,473.22,473.78,17211.0,463.1641,463.8295,463.0663,463.6142,17211.0
2024-05-10 10:30:00,473.81,474.81,473.68,474.69,9009.0,463.6436,464.6221,463.5164,464.5047,9009.0
2024-05-10 10:40:00,474.69,474.88,474.38,474.38,12441.0,464.5047,464.6906,464.2014,464.2014,12441.0
2024-05-10 10:50:00,474.5,475.14,474.33,475.0,26711.0,464.3188,464.9451,464.1524,464.8081,26711.0
2024-05-10 11:00:00,475.0,475.39,474.99,475.3,8304.0,464.8081,465.1897,464.7983,465.1016,8304.0
2024-05-10 11:10:00,475.32,475.35,474.88,474.9,5499.0,465.1212,465.1506,464.6906,464.7102,5499.0
2024-05-10 11:20:00,474.89,474.92,474.27,474.67,11015.0,464.7004,464.7298,464.0937,464.4851,11015.0
2024-05-10 11:30:00,474.83,474.88,474.52,474.86,3753.0,464.6417,464.6906,464.3384,464.6711,3753.0
2024-05-10 11:40:00,474.99,474.99,474.6,474.77,7309.0,464.7983,464.7983,464.4166,464.583,7309.0
2024-05-10 11:50:00,474.63,474.93,474.6,474.74,7590.0,464.446,464.7396,464.4166,464.5536,7590.0
2024-05-10 12:00:00,474.88,475.14,474.81,475.05,4157.0,464.6906,464.9451,464.6221,464.857,4157.0
2024-05-10 12:10:00,474.98,475.09,474.78,474.98,2333.0,464.7885,464.8961,464.5928,464.7885,2333.0
2024-05-10 12:20:00,474.98,475.15,474.79,475.03,7663.0,464.7885,464.9548,464.6026,464.8374,7663.0
2024-05-10 12:30:00,475.13,476.0,474.93,475.82,14447.0,464.9353,465.7866,464.7396,465.6105,14447.0
2024-05-10 12:40:00,475.88,476.3,475.87,476.09,2433.0,465.6692,466.0802,465.6594,465.8747,2433.0
2024-05-10 12:50:00,476.09,476.09,475.74,475.74,3789.0,465.8747,465.8747,465.5322,465.5322,3789.0
2024-05-10 13:00:00,475.85,475.85,475.5,475.5,1242.0,465.6398,465.6398,465.2973,465.2973,1242.0
2024-05-10 13:10:00,475.64,475.64,474.96,475.07,7256.0,465.4343,465.4343,464.7689,464.8766,7256.0
2024-05-10 13:20:00,475.09,475.51,475.08,475.51,9980.0,464.8961,465.3071,464.8863,465.3071,9980.0
2024-05-10 13:30:00,475.51,475.61,475.35,475.48,4411.0,465.3071,465.405,465.1506,465.2778,4411.0
2024-05-10 13:40:00,475.56,475.8,475.33,475.77,4426.0,465.356,465.5909,465.131,465.5615,4426.0
2024-05-10 13:50:00,475.58,475.82,475.58,475.77,5495.0,465.3756,465.6105,465.3756,465.5615,5495.0
2024-05-10 14:00:00,475.79,475.96,475.64,475.92,4498.0,465.5811,465.7475,465.4343,465.7083,4498.0
2024-05-10 14:10:00,475.75,475.92,475.48,475.48,4556.0,465.542,465.7083,465.2778,465.2778,4556.0
2024-05-10 14:20:00,475.48,475.63,475.0,475.0,6355.0,465.2778,465.4245,464.8081,464.8081,6355.0
2024-05-10 14:30:00,475.01,475.29,474.93,475.22,2635.0,464.8178,465.0918,464.7396,465.0233,2635.0
2024-05-10 14:40:00,475.16,475.65,474.9,475.65,17678.0,464.9646,465.4441,464.7102,465.4441,17678.0
2024-05-10 14:50:00,475.43,475.65,475.24,475.51,4567.0,465.2288,465.4441,465.0429,465.3071,4567.0
2024-05-10 15:00:00,475.55,475.55,475.03,475.05,2806.0,465.3463,465.3463,464.8374,464.857,2806.0
2024-05-10 15:10:00,474.98,475.21,474.97,475.1,6446.0,464.7885,465.0136,464.7787,464.9059,6446.0
2024-05-10 15:20:00,475.21,475.21,474.91,475.08,4619.0,465.0136,465.0136,464.72,464.8863,4619.0
2024-05-10 15:30:00,474.9,475.08,474.8,474.93,6541.0,464.7102,464.8863,464.6124,464.7396,6541.0
2024-05-10 15:40:00,475.0,475.17,474.57,474.84,7202.0,464.8081,464.9744,464.3873,464.6515,7202.0
2024-05-10 15:50:00,474.95,475.02,474.43,474.59,31465.0,464.7591,464.8276,464.2503,464.4069,31465.0
2024-05-13 09:30:00,475.2,477.87,475.2,477.46,55420.0,465.0038,467.6165,465.0038,467.2153,55420.0
2024-05-13 09:40:00,477.65,480.73,477.47,480.03,44721.0,467.4012,470.4151,467.2251,469.7301,44721.0
2024-05-13 09:50:00,479.43,480.5,479.42,480.39,7626.0,469.143,470.1901,469.1332,470.0824,7626.0
2024-05-13 10:00:00,480.17,480.55,479.83,479.84,6510.0,469.8671,470.239,469.5344,469.5442,6510.0
2024-05-13 10:10:00,479.64,480.03,478.9,479.36,2928.0,469.3485,469.7301,468.6244,469.0745,2928.0
2024-05-13 10:20:00,479.25,479.66,479.25,479.66,700.0,468.9669,469.3681,468.9669,469.3681,700.0
2024-05-13 10:30:00,479.73,480.15,479.34,479.73,2939.0,469.4366,469.8476,469.0549,469.4366,2939.0
2024-05-13 10:40:00,479.51,479.71,479.39,479.47,1366.0,469.2213,469.417,469.1039,469.1822,1366.0
2024-05-13 10:50:00,479.35,479.35,478.88,478.88,1646.0,469.0647,469.0647,468.6048,468.6048,1646.0
2024-05-13 11:00:00,478.88,479.29,478.68,479.08,2712.0,468.6048,469.006,468.4091,468.8005,2712.0
2024-05-13 11:10:00,479.41,479.75,479.41,479.73,1168.0,469.1234,469.4561,469.1234,469.4366,1168.0
2024-05-13 11:20:00,479.63,480.27,479.58,479.59,2252.0,469.3387,469.965,469.2898,469.2996,2252.0
2024-05-13 11:30:00,479.55,479.69,479.37,479.4,1400.0,469.2604,469.3974,469.0843,469.1137,1400.0
2024-05-13 11:40:00,479.59,479.59,478.46,478.58,3443.0,469.2996,469.2996,468.1938,468.3112,3443.0
2024-05-13 11:50:00,478.67,478.82,478.49,478.5,1600.0,468.3993,468.5461,468.2232,468.233,1600.0
2024-05-13 12:00:00,478.42,478.58,478.39,478.58,920.0,468.1547,468.3112,468.1253,468.3112,920.0
2024-05-13 12:10:00,478.47,478.77,478.47,478.68,1972.0,468.2036,468.4972,468.2036,468.4091,1972.0
2024-05-13 12:20:00,478.73,478.73,478.51,478.56,2259.0,468.458,468.458,468.2428,468.2917,2259.0
2024-05-13 12:30:00,478.66,478.96,478.58,478.66,1400.0,468.3895,468.6831,468.3112,468.3895,1400.0
2024-05-13 12:40:00,478.64,478.81,478.61,478.81,1134.0,468.37,468.5363,468.3406,468.5363,1134.0
2024-05-13 12:50:00,478.66,478.71,478.43,478.5,3400.0,468.3895,468.4385,468.1645,468.233,3400.0
2024-05-13 13:00:00,478.28,478.28,477.78,477.78,2454.0,468.0177,468.0177,467.5284,467.5284,2454.0
2024-05-13 13:10:00,477.94,477.94,477.64,477.89,860.0,467.685,467.685,467.3914,467.6361,860.0
2024-05-13 13:20:00,477.67,477.7,476.99,477.3,2244.0,467.4208,467.4501,466.7554,467.0587,2244.0
2024-05-13 13:30:00,477.31,478.05,477.11,477.97,3096.0,467.0685,467.7926,466.8728,467.7143,3096.0
2024-05-13 13:40:00,478.05,478.29,477.7,478.06,4977.0,467.7926,468.0275,467.4501,467.8024,4977.0
2024-05-13 13:50:00,478.04,478.25,478.03,478.12,1055.0,467.7828,467.9883,467.7731,467.8611,1055.0
2024-05-13 14:00:00,478.09,478.32,477.87,478.09,1115.0,467.8318,468.0568,467.6165,467.8318,1115.0
2024-05-13 14:10:00,478.09,478.29,478.09,478.29,300.0,467.8318,468.0275,467.8318,468.0275,300.0
2024-05-13 14:20:00,478.49,478.49,478.06,478.09,2507.0,468.2232,468.2232,467.8024,467.8318,2507.0
2024-05-13 14:30:00,478.24,478.5,478.24,478.48,981.0,467.9785,468.233,467.9785,468.2134,981.0
2024-05-13 14:40:00,478.64,478.64,477.98,478.11,3061.0,468.37,468.37,467.7241,467.8513,3061.0
2024-05-13 14:50:00,478.17,478.57,478.05,478.57,2012.0,467.91,468.3015,467.7926,468.3015,2012.0
2024-05-13 15:00:00,478.45,478.45,477.63,477.75,3954.0,468.184,468.184,467.3816,467.4991,3954.0
2024-05-13 15:10:00,477.65,477.8,477.41,477.76,1442.0,467.4012,467.548,467.1664,467.5088,1442.0
2024-05-13 15:20:00,477.59,477.59,476.9,477.08,6914.0,467.3425,467.3425,466.6673,466.8434,6914.0
2024-05-13 15:30:00,477.1,477.39,476.86,476.9,9875.0,466.863,467.1468,466.6282,466.6673,9875.0
2024-05-13 15:40:00,476.74,477.03,476.65,476.81,3748.0,466.5107,466.7945,466.4227,466.5792,3748.0
2024-05-13 15:50:00,476.73,476.9,475.9,476.83,40796.0,466.5009,466.6673,465.6888,466.5988,40796.0
2024-05-14 09:30:00,477.75,479.21,476.66,477.86,8741.0,467.4991,468.9277,466.4324,467.6067,8741.0
2024-05-14 09:40:00,477.39,477.39,476.66,476.72,507.0,467.1468,467.1468,466.4324,466.4912,507.0
2024-05-14 09:50:00,476.91,477.47,476.04,477.27,3710.0,466.6771,467.2251,465.8257,467.0294,3710.0
2024-05-14 10:00:00,478.07,478.49,477.89,477.89,1714.0,467.8122,468.2232,467.6361,467.6361,1714.0
2024-05-14 10:10:00,477.75,478.15,477.12,477.23,1689.0,467.4991,467.8905,466.8826,466.9902,1689.0
2024-05-14 10:20:00,476.97,476.97,476.47,476.9,1427.0,466.7358,466.7358,466.2465,466.6673,1427.0
2024-05-14 10:30:00,476.56,476.64,475.76,475.77,2001.0,466.3346,466.4129,465.5518,465.5615,2001.0
2024-05-14 10:40:00,475.77,475.95,475.33,475.95,2452.0,465.5615,465.7377,465.131,465.7377,2452.0
2024-05-14 10:50:00,475.52,475.72,475.04,475.27,3596.0,465.3169,465.5126,464.8472,465.0723,3596.0
2024-05-14 11:00:00,475.05,475.23,474.72,475.23,1751.0,464.857,465.0331,464.5341,465.0331,1751.0
2024-05-14 11:10:00,475.4,475.99,475.23,475.62,9178.0,465.1995,465.7768,465.0331,465.4148,9178.0
2024-05-14 11:20:00,475.66,476.1,475.63,476.02,1778.0,465.4539,465.8845,465.4245,465.8062,1778.0
2024-05-14 11:30:00,475.7,475.7,474.67,474.82,4323.0,465.493,465.493,464.4851,464.6319,4323.0
2024-05-14 11:40:00,474.93,475.01,474.48,475.01,3255.0,464.7396,464.8178,464.2992,464.8178,3255.0
2024-05-14 11:50:00,474.81,475.22,474.57,474.88,2717.0,464.6221,465.0233,464.3873,464.6906,2717.0
2024-05-14 12:00:00,474.62,474.68,474.26,474.27,1718.0,464.4362,464.4949,464.0839,464.0937,1718.0
2024-05-14 12:10:00,474.19,475.0,474.18,474.95,1600.0,464.0154,464.8081,464.0057,464.7591,1600.0
2024-05-14 12:20:00,475.11,475.78,475.11,475.69,2712.0,464.9157,465.5713,464.9157,465.4833,2712.0
2024-05-14 12:30:00,475.6,475.6,475.18,475.26,1700.0,465.3952,465.3952,464.9842,465.0625,1700.0
2024-05-14 12:40:00,475.26,476.02,475.26,475.67,1968.0,465.0625,465.8062,465.0625,465.4637,1968.0
2024-05-14 12:50:00,475.82,475.85,475.51,475.52,2372.0,465.6105,465.6398,465.3071,465.3169,2372.0
2024-05-14 13:00:00,475.51,475.84,475.5,475.59,2790.0,465.3071,465.63,465.2973,465.3854,2790.0
2024-05-14 13:10:00,475.59,475.77,475.4,475.48,2271.0,465.3854,465.5615,465.1995,465.2778,2271.0
2024-05-14 13:20:00,475.39,475.39,475.07,475.35,1511.0,465.1897,465.1897,464.8766,465.1506,1511.0
2024-05-14 13:30:00,475.31,475.57,475.17,475.48,2012.0,465.1114,465.3658,464.9744,465.2778,2012.0
2024-05-14 13:40:00,475.17,475.17,474.67,474.67,1601.0,464.9744,464.9744,464.4851,464.4851,1601.0
2024-05-14 13:50:00,474.67,474.7,474.41,474.41,1528.0,464.4851,464.5145,464.2307,464.2307,1528.0
2024-05-14 14:00:00,474.28,474.81,474.28,474.74,1829.0,464.1035,464.6221,464.1035,464.5536,1829.0
2024-05-14 14:10:00,474.88,475.12,474.69,474.69,2505.0,464.6906,464.9255,464.5047,464.5047,2505.0
2024-05-14 14:20:00,474.56,474.86,474.56,474.86,1153.0,464.3775,464.6711,464.3775,464.6711,1153.0
2024-05-14 14:30:00,474.69,474.82,474.3,474.72,5144.0,464.5047,464.6319,464.1231,464.5341,5144.0
2024-05-14 14:40:00,474.94,475.05,474.2,474.23,6059.0,464.7494,464.857,464.0252,464.0546,6059.0
2024-05-14 14:50:00,474.2,474.52,474.12,474.29,5163.0,464.0252,464.3384,463.9469,464.1133,5163.0
2024-05-14 15:00:00,474.42,474.48,474.26,474.4,3405.0,464.2405,464.2992,464.0839,464.2209,3405.0
2024-05-14 15:10:00,474.58,474.74,474.47,474.5,4672.0,464.3971,464.5536,464.2894,464.3188,4672.0
2024-05-14 15:20:00,474.62,475.44,474.61,475.01,5956.0,464.4362,465.2386,464.4264,464.8178,5956.0
2024-05-14 15:30:00,475.05,475.05,473.92,474.1,5144.0,464.857,464.857,463.7512,463.9274,5144.0
2024-05-14 15:40:00,474.01,474.34,474.01,474.2,9187.0,463.8393,464.1622,463.8393,464.0252,9187.0
2024-05-14 15:50:00,474.34,474.6,473.85,473.88,43000.0,464.1622,464.4166,463.6827,463.7121,43000.0
2024-05-15 09:30:00,471.85,473.23,468.37,470.84,25324.0,461.7257,463.076,458.3203,460.7373,25324.0
2024-05-15 09:40:00,470.11,470.72,468.76,469.5,15978.0,460.023,460.6199,458.702,459.4261,15978.0
2024-05-15 09:50:00,469.96,471.13,469.36,471.0,10920.0,459.8762,461.0211,459.2891,460.8939,10920.0
2024-05-15 10:00:00,471.0,471.01,470.48,470.49,4217.0,460.8939,460.9037,460.385,460.3948,4217.0
2024-05-15 10:10:00,470.57,470.75,467.76,468.25,17948.0,460.4731,460.6493,457.7234,458.2029,17948.0
2024-05-15 10:20:00,468.21,469.02,467.13,467.13,6334.0,458.1638,458.9564,457.1069,457.1069,6334.0
2024-05-15 10:30:00,467.0,467.99,466.32,467.99,9898.0,456.9797,457.9485,456.3143,457.9485,9898.0
2024-05-15 10:40:00,468.59,469.14,468.32,468.89,3224.0,458.5356,459.0738,458.2714,458.8292,3224.0
2024-05-15 10:50:00,468.75,469.1,468.7,468.88,3967.0,458.6922,459.0347,458.6432,458.8194,3967.0
2024-05-15 11:00:00,468.95,469.29,468.68,469.26,4992.0,458.8879,459.2206,458.6237,459.1912,4992.0
2024-05-15 11:10:00,469.2,469.66,469.2,469.4,2484.0,459.1325,459.5826,459.1325,459.3282,2484.0
2024-05-15 11:20:00,469.39,469.39,468.76,468.92,2986.0,459.3184,459.3184,458.702,458.8585,2986.0
2024-05-15 11:30:00,468.81,468.88,467.52,467.52,4308.0,458.7509,458.8194,457.4886,457.4886,4308.0
2024-05-15 11:40:00,467.7,467.83,467.28,467.59,8434.0,457.6647,457.7919,457.2537,457.5571,8434.0
2024-05-15 11:50:00,467.66,467.71,467.06,467.71,4131.0,457.6256,457.6745,457.0384,457.6745,4131.0
2024-05-15 12:00:00,467.62,468.5,467.57,468.16,7277.0,457.5864,458.4475,457.5375,458.1148,7277.0
2024-05-15 12:10:00,468.1,468.29,468.09,468.18,1963.0,458.0561,458.242,458.0463,458.1344,1963.0
2024-05-15 12:20:00,468.22,468.33,468.1,468.28,3008.0,458.1735,458.2812,458.0561,458.2323,3008.0
2024-05-15 12:30:00,468.14,468.47,468.09,468.41,4692.0,458.0953,458.4182,458.0463,458.3595,4692.0
2024-05-15 12:40:00,468.41,468.57,468.34,468.53,4654.0,458.3595,458.516,458.291,458.4769,4654.0
2024-05-15 12:50:00,468.53,468.78,468.44,468.67,3912.0,458.4769,458.7215,458.3888,458.6139,3912.0
2024-05-15 13:00:00,468.7,469.01,468.58,469.0,4766.0,458.6432,458.9466,458.5258,458.9368,4766.0
2024-05-15 13:10:00,468.99,469.59,468.98,469.44,3903.0,458.927,459.5141,458.9172,459.3674,3903.0
2024-05-15 13:20:00,469.59,469.59,468.42,468.69,8575.0,459.5141,459.5141,458.3692,458.6335,8575.0
2024-05-15 13:30:00,468.62,469.2,468.21,469.17,3053.0,458.565,459.1325,458.1638,459.1032,3053.0
2024-05-15 13:40:00,469.18,469.45,468.67,468.76,4036.0,459.1129,459.3771,458.6139,458.702,4036.0
2024-05-15 13:50:00,468.8,468.8,468.32,468.41,3102.0,458.7411,458.7411,458.2714,458.3595,3102.0
2024-05-15 14:00:00,468.43,468.64,468.2,468.64,4778.0,458.379,458.5845,458.154,458.5845,4778.0
2024-05-15 14:10:00,468.58,468.58,468.17,468.29,2882.0,458.5258,458.5258,458.1246,458.242,2882.0
2024-05-15 14:20:00,468.05,468.05,467.75,467.9,3873.0,458.0072,458.0072,457.7136,457.8604,3873.0
2024-05-15 14:30:00,467.89,468.33,467.89,468.33,3609.0,457.8506,458.2812,457.8506,458.2812,3609.0
2024-05-15 14:40:00,468.39,468.51,468.19,468.2,1786.0,458.3399,458.4573,458.1442,458.154,1786.0
2024-05-15 14:50:00,468.21,468.33,467.98,468.08,3654.0,458.1638,458.2812,457.9387,458.0365,3654.0
2024-05-15 15:00:00,468.2,469.08,468.18,469.07,4145.0,458.154,459.0151,458.1344,459.0053,4145.0
2024-05-15 15:10:00,469.2,469.25,468.89,468.99,3022.0,459.1325,459.1814,458.8292,458.927,3022.0
2024-05-15 15:20:00,469.11,469.75,468.95,468.95,11282.0,459.0444,459.6707,458.8879,458.8879,11282.0
2024-05-15 15:30:00,468.93,469.54,468.77,469.54,7234.0,458.8683,459.4652,458.7117,459.4652,7234.0
2024-05-15 15:40:00,469.53,469.61,469.17,469.27,11758.0,459.4554,459.5337,459.1032,459.201,11758.0
2024-05-15 15:50:00,469.3,470.29,469.15,469.66,52613.0,459.2304,460.1991,459.0836,459.5826,52613.0
2024-05-16 09:30:00,470.32,472.1,467.88,468.9,11231.0,460.2285,461.9703,457.8408,458.8389,11231.0
2024-05-16 09:40:00,468.9,469.01,468.45,468.74,5664.0,458.8389,458.9466,458.3986,458.6824,5664.0
2024-05-16 09:50:00,468.75,470.23,468.64,469.91,7652.0,458.6922,460.1404,458.5845,459.8273,7652.0
2024-05-16 10:00:00,470.13,470.16,468.94,469.98,13086.0,460.0426,460.0719,458.8781,459.8958,13086.0
2024-05-16 10:10:00,470.0,472.15,469.99,471.35,11102.0,459.9153,462.0192,459.9056,461.2364,11102.0
2024-05-16 10:20:00,471.58,471.58,470.38,470.61,4891.0,461.4614,461.4614,460.2872,460.5123,4891.0
2024-05-16 10:30:00,470.56,471.12,469.99,470.25,5726.0,460.4633,461.0113,459.9056,460.16,5726.0
2024-05-16 10:40:00,470.18,470.9,469.88,470.9,5796.0,460.0915,460.796,459.7979,460.796,5796.0
2024-05-16 10:50:00,470.6,470.91,470.3,470.64,5129.0,460.5025,460.8058,460.2089,460.5416,5129.0
2024-05-16 11:00:00,470.78,470.78,467.63,470.31,17732.0,460.6786,460.6786,457.5962,460.2187,17732.0
2024-05-16 11:10:00,470.5,471.36,470.45,471.07,5358.0,460.4046,461.2462,460.3557,460.9624,5358.0
2024-05-16 11:20:00,471.42,471.91,470.58,470.97,6349.0,461.3049,461.7844,460.4829,460.8645,6349.0
2024-05-16 11:30:00,470.74,470.99,469.83,470.9,5234.0,460.6395,460.8841,459.749,460.796,5234.0
2024-05-16 11:40:00,470.89,470.89,470.25,470.46,3639.0,460.7863,460.7863,460.16,460.3655,3639.0
2024-05-16 11:50:00,470.26,470.89,470.26,470.81,5804.0,460.1698,460.7863,460.1698,460.708,5804.0
2024-05-16 12:00:00,470.41,471.12,469.79,471.12,9429.0,460.3166,461.0113,459.7099,461.0113,9429.0
2024-05-16 12:10:00,471.32,471.33,470.78,470.95,4095.0,461.207,461.2168,460.6786,460.845,4095.0
2024-05-16 12:20:00,471.21,471.21,470.71,470.71,3114.0,461.0994,461.0994,460.6101,460.6101,3114.0
2024-05-16 12:30:00,470.69,471.25,470.57,471.11,4517.0,460.5905,461.1385,460.4731,461.0015,4517.0
2024-05-16 12:40:00,471.16,471.95,470.98,471.81,3617.0,461.0505,461.8235,460.8743,461.6865,3617.0
2024-05-16 12:50:00,471.83,472.02,471.25,471.25,4525.0,461.7061,461.892,461.1385,461.1385,4525.0
2024-05-16 13:00:00,471.23,471.61,471.07,471.61,2917.0,461.119,461.4908,460.9624,461.4908,2917.0
2024-05-16 13:10:00,471.58,471.73,471.46,471.66,2546.0,461.4614,461.6082,461.344,461.5397,2546.0
2024-05-16 13:20:00,471.66,472.19,471.65,472.19,3607.0,461.5397,462.0584,461.5299,462.0584,3607.0
2024-05-16 13:30:00,472.28,472.28,471.62,471.79,3068.0,462.1464,462.1464,461.5006,461.6669,3068.0
2024-05-16 13:40:00,471.68,471.85,470.86,471.25,5743.0,461.5593,461.7257,460.7569,461.1385,5743.0
2024-05-16 13:50:00,471.24,471.35,470.94,470.94,4663.0,461.1287,461.2364,460.8352,460.8352,4663.0
2024-05-16 14:00:00,470.89,471.06,470.86,470.87,3301.0,460.7863,460.9526,460.7569,460.7667,3301.0
2024-05-16 14:10:00,470.88,471.07,470.74,470.74,4118.0,460.7765,460.9624,460.6395,460.6395,4118.0
2024-05-16 14:20:00,470.79,471.42,470.79,471.42,2757.0,460.6884,461.3049,460.6884,461.3049,2757.0
2024-05-16 14:30:00,471.43,471.87,471.36,471.86,3365.0,461.3147,461.7452,461.2462,461.7354,3365.0
2024-05-16 14:40:00,471.96,472.42,471.64,472.06,4650.0,461.8333,462.2834,461.5202,461.9311,4650.0
2024-05-16 14:50:00,472.05,472.05,471.29,471.57,14988.0,461.9214,461.9214,461.1777,461.4517,14988.0
2024-05-16 15:00:00,471.5,471.58,470.55,471.0,4729.0,461.3832,461.4614,460.4535,460.8939,4729.0
2024-05-16 15:10:00,471.15,471.36,470.76,471.01,10762.0,461.0407,461.2462,460.659,460.9037,10762.0
2024-05-16 15:20:00,470.82,471.08,470.82,470.93,5239.0,460.7178,460.9722,460.7178,460.8254,5239.0
2024-05-16 15:30:00,470.92,471.26,470.78,470.99,10014.0,460.8156,461.1483,460.6786,460.8841,10014.0
2024-05-16 15:40:00,471.11,471.14,470.73,470.94,10868.0,461.0015,461.0309,460.6297,460.8352,10868.0
2024-05-16 15:50:00,470.93,471.24,470.52,470.69,66300.0,460.8254,461.1287,460.4242,460.5905,66300.0
2024-05-17 09:30:00,471.87,471.87,469.0,469.0,19291.0,461.7452,461.7452,458.9368,458.9368,19291.0
2024-05-17 09:40:00,469.26,469.51,468.79,469.31,7434.0,459.1912,459.4359,458.7313,459.2402,7434.0
2024-05-17 09:50:00,469.11,470.84,469.01,470.4,9236.0,459.0444,460.7373,458.9466,460.3068,9236.0
2024-05-17 10:00:00,469.93,469.93,468.2,469.26,43937.0,459.8468,459.8468,458.154,459.1912,43937.0
2024-05-17 10:10:00,468.7,469.03,468.43,468.52,3485.0,458.6432,458.9662,458.379,458.4671,3485.0
2024-05-17 10:20:00,468.7,469.66,468.55,469.66,75956.0,458.6432,459.5826,458.4965,459.5826,75956.0
2024-05-17 10:30:00,470.38,470.38,468.92,468.92,4790.0,460.2872,460.2872,458.8585,458.8585,4790.0
2024-05-17 10:40:00,469.27,469.29,469.12,469.28,1884.0,459.201,459.2206,459.0542,459.2108,1884.0
2024-05-17 10:50:00,469.31,470.24,469.21,470.14,6577.0,459.2402,460.1502,459.1423,460.0523,6577.0
2024-05-17 11:00:00,470.14,470.37,469.78,469.92,7866.0,460.0523,460.2774,459.7001,459.8371,7866.0
2024-05-17 11:10:00,469.9,470.1,469.86,470.04,2361.0,459.8175,460.0132,459.7784,459.9545,2361.0
2024-05-17 11:20:00,469.78,469.86,468.92,469.24,10876.0,459.7001,459.7784,458.8585,459.1717,10876.0
2024-05-17 11:30:00,469.24,469.29,468.66,468.98,2527.0,459.1717,459.2206,458.6041,458.9172,2527.0
2024-05-17 11:40:00,469.12,470.24,468.7,469.68,53870.0,459.0542,460.1502,458.6432,459.6022,53870.0
2024-05-17 11:50:00,469.9,470.42,469.9,470.03,2410.0,459.8175,460.3263,459.8175,459.9447,2410.0
2024-05-17 12:00:00,470.35,470.88,470.16,470.88,2001.0,460.2578,460.7765,460.0719,460.7765,2001.0
2024-05-17 12:10:00,470.84,471.21,470.83,471.0,3258.0,460.7373,461.0994,460.7275,460.8939,3258.0
2024-05-17 12:20:00,470.78,470.85,470.39,470.44,2383.0,460.6786,460.7471,460.297,460.3459,2383.0
2024-05-17 12:30:00,470.28,470.28,469.82,470.06,1457.0,460.1893,460.1893,459.7392,459.9741,1457.0
2024-05-17 12:40:00,470.0,470.15,469.48,469.83,6538.0,459.9153,460.0621,459.4065,459.749,6538.0
2024-05-17 12:50:00,469.71,470.09,469.71,469.94,5101.0,459.6316,460.0034,459.6316,459.8566,5101.0
2024-05-17 13:00:00,469.9,470.04,469.84,469.91,6304.0,459.8175,459.9545,459.7588,459.8273,6304.0
2024-05-17 13:10:00,469.81,469.85,469.6,469.81,7368.0,459.7294,459.7686,459.5239,459.7294,7368.0
2024-05-17 13:20:00,469.81,469.81,469.05,469.31,5004.0,459.7294,459.7294,458.9857,459.2402,5004.0
2024-05-17 13:30:00,469.4,469.84,469.3,469.6,32375.0,459.3282,459.7588,459.2304,459.5239,32375.0
2024-05-17 13:40:00,469.71,470.5,469.68,470.4,5689.0,459.6316,460.4046,459.6022,460.3068,5689.0
2024-05-17 13:50:00,470.28,470.4,470.1,470.1,5711.0,460.1893,460.3068,460.0132,460.0132,5711.0
2024-05-17 14:00:00,470.15,470.71,470.14,470.54,14125.0,460.0621,460.6101,460.0523,460.4438,14125.0
2024-05-17 14:10:00,470.59,470.6,470.11,470.38,6290.0,460.4927,460.5025,460.023,460.2872,6290.0
2024-05-17 14:20:00,470.36,470.58,470.06,470.36,6390.0,460.2676,460.4829,459.9741,460.2676,6390.0
2024-05-17 14:30:00,470.47,470.59,470.28,470.4,5695.0,460.3753,460.4927,460.1893,460.3068,5695.0
2024-05-17 14:40:00,470.41,470.74,470.21,470.44,8290.0,460.3166,460.6395,460.1208,460.3459,8290.0
2024-05-17 14:50:00,470.4,470.63,470.39,470.54,3433.0,460.3068,460.5318,460.297,460.4438,3433.0
2024-05-17 15:00:00,470.55,471.61,470.39,471.61,85697.0,460.4535,461.4908,460.297,461.4908,85697.0
2024-05-17 15:10:00,471.63,471.63,470.69,470.91,6805.0,461.5104,461.5104,460.5905,460.8058,6805.0
2024-05-17 15:20:00,470.88,471.08,470.53,470.67,7394.0,460.7765,460.9722,460.434,460.571,7394.0
2024-05-17 15:30:00,470.73,471.07,470.24,471.02,6498.0,460.6297,460.9624,460.1502,460.9135,6498.0
2024-05-17 15:40:00,470.81,470.91,470.44,470.91,8013.0,460.708,460.8058,460.3459,460.8058,8013.0
2024-05-17 15:50:00,470.85,471.02,469.7,470.26,49341.0,460.7471,460.9135,459.6218,460.1698,49341.0
2024-05-20 09:30:00,471.9,472.09,470.98,470.99,9066.0,461.7746,461.9605,460.8743,460.8841,9066.0
2024-05-20 09:40:00,470.65,471.54,470.3,470.58,3675.0,460.5514,461.4223,460.2089,460.4829,3675.0
2024-05-20 09:50:00,470.58,470.59,468.11,468.5,7812.0,460.4829,460.4927,458.0659,458.4475,7812.0
2024-05-20 10:00:00,468.5,469.38,468.5,469.14,3574.0,458.4475,459.3087,458.4475,459.0738,3574.0
2024-05-20 10:10:00,469.33,469.51,468.89,469.19,4537.0,459.2597,459.4359,458.8292,459.1227,4537.0
2024-05-20 10:20:00,469.26,469.69,469.05,469.65,4550.0,459.1912,459.612,458.9857,459.5729,4550.0
2024-05-20 10:30:00,469.88,469.88,469.03,469.06,4838.0,459.7979,459.7979,458.9662,458.9955,4838.0
2024-05-20 10:40:00,468.84,469.68,468.62,469.68,3855.0,458.7802,459.6022,458.565,459.6022,3855.0
2024-05-20 10:50:00,469.61,470.14,469.13,469.13,7353.0,459.5337,460.0523,459.064,459.064,7353.0
2024-05-20 11:00:00,469.44,470.1,468.35,470.01,41355.0,459.3674,460.0132,458.3008,459.9251,41355.0
2024-05-20 11:10:00,470.28,470.28,469.73,469.83,3827.0,460.1893,460.1893,459.6511,459.749,3827.0
2024-05-20 11:20:00,470.0,470.0,469.26,469.86,9967.0,459.9153,459.9153,459.1912,459.7784,9967.0
2024-05-20 11:30:00,470.02,470.23,469.54,469.85,4064.0,459.9349,460.1404,459.4652,459.7686,4064.0
2024-05-20 11:40:00,469.66,469.96,469.33,469.54,4948.0,459.5826,459.8762,459.2597,459.4652,4948.0
2024-05-20 11:50:00,469.63,470.0,469.56,469.8,7352.0,459.5533,459.9153,459.4848,459.7196,7352.0
2024-05-20 12:00:00,469.6,469.79,469.0,469.25,17139.0,459.5239,459.7099,458.9368,459.1814,17139.0
2024-05-20 12:10:00,469.08,469.66,469.06,469.28,13309.0,459.0151,459.5826,458.9955,459.2108,13309.0
2024-05-20 12:20:00,469.53,469.53,469.3,469.46,1436.0,459.4554,459.4554,459.2304,459.3869,1436.0
2024-05-20 12:30:00,469.36,469.42,468.82,468.82,3505.0,459.2891,459.3478,458.7607,458.7607,3505.0
2024-05-20 12:40:00,468.88,469.07,468.78,468.78,44118.0,458.8194,459.0053,458.7215,458.7215,44118.0
2024-05-20 12:50:00,468.94,470.03,468.82,469.54,45067.0,458.8781,459.9447,458.7607,459.4652,45067.0
2024-05-20 13:00:00,469.38,469.92,469.23,469.92,5245.0,459.3087,459.8371,459.1619,459.8371,5245.0
2024-05-20 13:10:00,469.5,469.66,469.31,469.39,11122.0,459.4261,459.5826,459.2402,459.3184,11122.0
2024-05-20 13:20:00,469.45,469.79,469.38,469.5,1591.0,459.3771,459.7099,459.3087,459.4261,1591.0
2024-05-20 13:30:00,469.42,469.5,469.19,469.5,1200.0,459.3478,459.4261,459.1227,459.4261,1200.0
2024-05-20 13:40:00,469.5,469.62,469.36,469.43,2898.0,459.4261,459.5435,459.2891,459.3576,2898.0
2024-05-20 13:50:00,469.43,469.46,469.31,469.33,2169.0,459.3576,459.3869,459.2402,459.2597,2169.0
2024-05-20 14:00:00,469.38,469.52,468.76,468.76,5446.0,459.3087,459.4456,458.702,458.702,5446.0
2024-05-20 14:10:00,468.8,468.89,468.55,468.7,3130.0,458.7411,458.8292,458.4965,458.6432,3130.0
2024-05-20 14:20:00,468.78,468.95,468.64,468.73,3320.0,458.7215,458.8879,458.5845,458.6726,3320.0
2024-05-20 14:30:00,468.84,469.13,468.84,469.06,2826.0,458.7802,459.064,458.7802,458.9955,2826.0
2024-05-20 14:40:00,469.02,469.04,468.84,469.0,2976.0,458.9564,458.9759,458.7802,458.9368,2976.0
2024-05-20 14:50:00,468.86,468.96,468.73,468.82,29436.0,458.7998,458.8977,458.6726,458.7607,29436.0
2024-05-20 15:00:00,468.72,468.96,468.5,468.65,9273.0,458.6628,458.8977,458.4475,458.5943,9273.0
2024-05-20 15:10:00,468.66,468.75,468.09,468.75,17136.0,458.6041,458.6922,458.0463,458.6922,17136.0
2024-05-20 15:20:00,468.22,469.07,468.22,468.67,4496.0,458.1735,459.0053,458.1735,458.6139,4496.0
2024-05-20 15:30:00,468.63,468.63,468.34,468.43,3705.0,458.5747,458.5747,458.291,458.379,3705.0
2024-05-20 15:40:00,468.4,468.83,468.29,468.76,9359.0,458.3497,458.7705,458.242,458.702,9359.0
2024-05-20 15:50:00,468.73,469.64,468.49,468.94,28940.0,458.6726,459.5631,458.4377,458.8781,28940.0
2024-05-21 09:30:00,470.72,471.38,468.57,469.68,13045.0,460.6199,461.2657,458.516,459.6022,13045.0
2024-05-21 09:40:00,470.02,471.01,469.7,470.45,5851.0,459.9349,460.9037,459.6218,460.3557,5851.0
2024-05-21 09:50:00,470.85,470.85,469.42,469.89,6337.0,460.7471,460.7471,459.3478,459.8077,6337.0
2024-05-21 10:00:00,469.45,470.34,469.45,470.09,6212.0,459.3771,460.2481,459.3771,460.0034,6212.0
2024-05-21 10:10:00,470.09,470.5,469.36,469.58,4733.0,460.0034,460.4046,459.2891,459.5044,4733.0
2024-05-21 10:20:00,469.58,469.79,468.91,469.11,4534.0,459.5044,459.7099,458.8487,459.0444,4534.0
2024-05-21 10:30:00,469.42,470.74,469.42,470.41,21617.0,459.3478,460.6395,459.3478,460.3166,21617.0
2024-05-21 10:40:00,470.39,471.41,470.39,471.15,31379.0,460.297,461.2951,460.297,461.0407,31379.0
2024-05-21 10:50:00,471.15,471.18,470.68,470.87,3478.0,461.0407,461.07,460.5808,460.7667,3478.0
2024-05-21 11:00:00,470.75,471.12,470.21,471.12,3655.0,460.6493,461.0113,460.1208,461.0113,3655.0
2024-05-21 11:10:00,471.29,472.5,471.28,472.35,2449.0,461.1777,462.3617,461.1679,462.2149,2449.0
2024-05-21 11:20:00,472.57,472.59,471.81,471.98,5402.0,462.4302,462.4498,461.6865,461.8529,5402.0
2024-05-21 11:30:00,471.83,471.83,471.14,471.14,1664.0,461.7061,461.7061,461.0309,461.0309,1664.0
2024-05-21 11:40:00,470.89,470.89,470.46,470.46,964.0,460.7863,460.7863,460.3655,460.3655,964.0
2024-05-21 11:50:00,470.63,471.0,470.41,470.92,6349.0,460.5318,460.8939,460.3166,460.8156,6349.0
2024-05-21 12:00:00,470.92,470.92,470.81,470.81,1017.0,460.8156,460.8156,460.708,460.708,1017.0
2024-05-21 12:10:00,470.9,470.94,470.75,470.94,600.0,460.796,460.8352,460.6493,460.8352,600.0
2024-05-21 12:20:00,470.93,471.76,470.92,471.52,12290.0,460.8254,461.6376,460.8156,461.4027,12290.0
2024-05-21 12:30:00,471.51,472.49,471.51,472.49,4061.0,461.3929,462.3519,461.3929,462.3519,4061.0
2024-05-21 12:40:00,472.38,472.42,471.97,472.4,1902.0,462.2443,462.2834,461.8431,462.2639,1902.0
2024-05-21 12:50:00,472.22,472.22,472.07,472.21,1100.0,462.0877,462.0877,461.9409,462.0779,1100.0
2024-05-21 13:00:00,472.38,472.38,472.14,472.3,1001.0,462.2443,462.2443,462.0094,462.166,1001.0
2024-05-21 13:10:00,472.31,472.31,471.98,472.3,2282.0,462.1758,462.1758,461.8529,462.166,2282.0
2024-05-21 13:20:00,472.33,472.53,472.32,472.32,1220.0,462.1954,462.3911,462.1856,462.1856,1220.0
2024-05-21 13:30:00,472.58,473.06,472.57,473.06,2340.0,462.44,462.9097,462.4302,462.9097,2340.0
2024-05-21 13:40:00,473.16,473.5,473.12,473.45,1550.0,463.0075,463.3402,462.9684,463.2913,1550.0
2024-05-21 13:50:00,473.31,473.96,473.3,473.75,4059.0,463.1543,463.7904,463.1445,463.5849,4059.0
2024-05-21 14:00:00,473.65,473.74,472.99,473.17,4328.0,463.487,463.5751,462.8412,463.0173,4328.0
2024-05-21 14:10:00,473.05,473.17,472.58,472.82,5019.0,462.8999,463.0173,462.44,462.6748,5019.0
2024-05-21 14:20:00,472.92,473.1,472.77,472.99,2309.0,462.7727,462.9488,462.6259,462.8412,2309.0
2024-05-21 14:30:00,472.88,473.06,472.38,472.49,4147.0,462.7336,462.9097,462.2443,462.3519,4147.0
2024-05-21 14:40:00,472.34,472.63,472.1,472.48,2785.0,462.2051,462.4889,461.9703,462.3421,2785.0
2024-05-21 14:50:00,472.45,472.7,472.4,472.54,2505.0,462.3128,462.5574,462.2639,462.4008,2505.0
2024-05-21 15:00:00,472.38,472.74,472.34,472.46,5155.0,462.2443,462.5966,462.2051,462.3226,5155.0
2024-05-21 15:10:00,472.59,472.9,472.43,472.78,3203.0,462.4498,462.7531,462.2932,462.6357,3203.0
2024-05-21 15:20:00,472.83,472.92,472.09,472.09,4789.0,462.6846,462.7727,461.9605,461.9605,4789.0
2024-05-21 15:30:00,472.23,472.86,472.22,472.64,3857.0,462.0975,462.714,462.0877,462.4987,3857.0
2024-05-21 15:40:00,472.72,473.01,472.29,472.44,7809.0,462.577,462.8608,462.1562,462.303,7809.0
2024-05-21 15:50:00,472.44,472.64,471.86,471.9,34048.0,462.303,462.4987,461.7354,461.7746,34048.0
2024-05-22 09:30:00,470.97,472.66,470.35,472.36,9227.0,460.8645,462.5183,460.2578,462.2247,9227.0
2024-05-22 09:40:00,472.37,473.55,471.76,473.36,6070.0,462.2345,463.3892,461.6376,463.2033,6070.0
2024-05-22 09:50:00,473.31,475.34,473.27,474.63,8738.0,463.1543,465.1408,463.1152,464.446,8738.0
2024-05-22 10:00:00,475.0,475.08,473.34,473.34,6552.0,464.8081,464.8863,463.1837,463.1837,6552.0
2024-05-22 10:10:00,473.29,473.45,472.52,472.62,6418.0,463.1348,463.2913,462.3813,462.4791,6418.0
2024-05-22 10:20:00,472.82,473.11,471.85,471.85,3275.0,462.6748,462.9586,461.7257,461.7257,3275.0
2024-05-22 10:30:00,471.84,472.43,471.64,471.64,4977.0,461.7159,462.2932,461.5202,461.5202,4977.0
2024-05-22 10:40:00,471.74,471.85,471.59,471.69,1298.0,461.618,461.7257,461.4712,461.5691,1298.0
2024-05-22 10:50:00,471.57,471.57,470.86,471.29,5676.0,461.4517,461.4517,460.7569,461.1777,5676.0
2024-05-22 11:00:00,471.59,471.6,470.74,470.74,4680.0,461.4712,461.481,460.6395,460.6395,4680.0
2024-05-22 11:10:00,470.45,471.74,470.45,471.73,8112.0,460.3557,461.618,460.3557,461.6082,8112.0
2024-05-22 11:20:00,471.53,472.01,471.37,471.7,3228.0,461.4125,461.8822,461.256,461.5789,3228.0
2024-05-22 11:30:00,471.72,472.15,471.72,471.87,1480.0,461.5984,462.0192,461.5984,461.7452,1480.0
2024-05-22 11:40:00,472.14,472.4,471.82,472.2,1769.0,462.0094,462.2639,461.6963,462.0681,1769.0
2024-05-22 11:50:00,472.12,472.4,472.07,472.21,4389.0,461.9899,462.2639,461.9409,462.0779,4389.0
2024-05-22 12:00:00,472.13,472.13,471.5,471.5,2297.0,461.9996,461.9996,461.3832,461.3832,2297.0
2024-05-22 12:10:00,471.5,472.62,471.5,472.37,6907.0,461.3832,462.4791,461.3832,462.2345,6907.0
2024-05-22 12:20:00,472.55,473.56,472.33,473.33,2536.0,462.4106,463.399,462.1954,463.1739,2536.0
2024-05-22 12:30:00,473.33,474.25,473.33,474.24,4097.0,463.1739,464.0742,463.1739,464.0644,4097.0
2024-05-22 12:40:00,474.52,474.54,473.94,474.03,6470.0,464.3384,464.3579,463.7708,463.8589,6470.0
2024-05-22 12:50:00,473.93,474.2,473.91,474.03,3744.0,463.761,464.0252,463.7415,463.8589,3744.0
2024-05-22 13:00:00,474.03,474.04,473.58,473.67,1068.0,463.8589,463.8687,463.4185,463.5066,1068.0
2024-05-22 13:10:00,473.47,473.64,472.94,473.13,3934.0,463.3109,463.4772,462.7923,462.9782,3934.0
2024-05-22 13:20:00,472.97,472.97,472.4,472.57,2854.0,462.8216,462.8216,462.2639,462.4302,2854.0
2024-05-22 13:30:00,472.64,472.7,472.44,472.57,2421.0,462.4987,462.5574,462.303,462.4302,2421.0
2024-05-22 13:40:00,472.58,472.85,472.58,472.74,1370.0,462.44,462.7042,462.44,462.5966,1370.0
2024-05-22 13:50:00,472.65,472.86,472.57,472.58,5047.0,462.5085,462.714,462.4302,462.44,5047.0
2024-05-22 14:00:00,472.51,472.51,472.16,472.41,2998.0,462.3715,462.3715,462.029,462.2736,2998.0
2024-05-22 14:10:00,472.41,472.7,472.31,472.56,3749.0,462.2736,462.5574,462.1758,462.4204,3749.0
2024-05-22 14:20:00,472.56,472.57,471.95,472.06,4269.0,462.4204,462.4302,461.8235,461.9311,4269.0
2024-05-22 14:30:00,471.77,471.99,471.46,471.47,4826.0,461.6474,461.8626,461.344,461.3538,4826.0
2024-05-22 14:40:00,471.56,471.57,471.28,471.31,2855.0,461.4419,461.4517,461.1679,461.1972,2855.0
2024-05-22 14:50:00,471.48,472.13,471.33,471.96,2600.0,461.3636,461.9996,461.2168,461.8333,2600.0
2024-05-22 15:00:00,472.16,472.99,472.16,472.76,5849.0,462.029,462.8412,462.029,462.6161,5849.0
2024-05-22 15:10:00,472.84,473.73,472.72,473.66,6134.0,462.6944,463.5653,462.577,463.4968,6134.0
2024-05-22 15:20:00,473.77,473.82,473.47,473.58,7235.0,463.6045,463.6534,463.3109,463.4185,7235.0
2024-05-22 15:30:00,473.64,474.31,473.54,473.73,9049.0,463.4772,464.1329,463.3794,463.5653,9049.0
2024-05-22 15:40:00,473.78,473.98,473.32,473.93,13020.0,463.6142,463.8099,463.1641,463.761,13020.0
2024-05-22 15:50:00,474.05,475.07,473.55,474.89,53342.0,463.8784,464.8766,463.3892,464.7004,53342.0
2024-05-23 09:30:00,472.08,475.05,472.08,473.99,14328.0,461.9507,464.857,461.9507,463.8197,14328.0
2024-05-23 09:40:00,474.49,474.49,471.56,472.41,8923.0,464.309,464.309,461.4419,462.2736,8923.0
2024-05-23 09:50:00,472.4,472.88,472.21,472.35,4213.0,462.2639,462.7336,462.0779,462.2149,4213.0
2024-05-23 10:00:00,472.19,472.42,471.37,471.37,4003.0,462.0584,462.2834,461.256,461.256,4003.0
2024-05-23 10:10:00,471.74,472.28,471.74,472.19,1695.0,461.618,462.1464,461.618,462.0584,1695.0
2024-05-23 10:20:00,472.02,472.87,472.01,472.34,2163.0,461.892,462.7238,461.8822,462.2051,2163.0
2024-05-23 10:30:00,472.63,472.98,472.21,472.76,2622.0,462.4889,462.8314,462.0779,462.6161,2622.0
2024-05-23 10:40:00,472.72,473.53,472.66,473.53,5116.0,462.577,463.3696,462.5183,463.3696,5116.0
2024-05-23 10:50:00,473.64,473.75,473.06,473.75,3764.0,463.4772,463.5849,462.9097,463.5849,3764.0
2024-05-23 11:00:00,473.81,473.93,473.21,473.35,2824.0,463.6436,463.761,463.0565,463.1935,2824.0
2024-05-23 11:10:00,473.41,473.49,473.0,473.22,2527.0,463.2522,463.3305,462.851,463.0663,2527.0
2024-05-23 11:20:00,473.21,473.47,472.63,472.63,13011.0,463.0565,463.3109,462.4889,462.4889,13011.0
2024-05-23 11:30:00,472.67,472.79,472.33,472.68,2215.0,462.5281,462.6455,462.1954,462.5378,2215.0
2024-05-23 11:40:00,472.6,472.6,471.95,472.2,2752.0,462.4596,462.4596,461.8235,462.0681,2752.0
2024-05-23 11:50:00,472.35,472.35,471.83,471.83,2542.0,462.2149,462.2149,461.7061,461.7061,2542.0
2024-05-23 12:00:00,472.0,472.01,471.68,471.74,2684.0,461.8724,461.8822,461.5593,461.618,2684.0
2024-05-23 12:10:00,471.63,471.63,471.0,471.15,3114.0,461.5104,461.5104,460.8939,461.0407,3114.0
2024-05-23 12:20:00,471.31,471.69,471.13,471.67,1896.0,461.1972,461.5691,461.0211,461.5495,1896.0
2024-05-23 12:30:00,471.8,472.11,471.79,472.06,3477.0,461.6767,461.9801,461.6669,461.9311,3477.0
2024-05-23 12:40:00,471.83,471.91,471.74,471.91,1324.0,461.7061,461.7844,461.618,461.7844,1324.0
2024-05-23 12:50:00,471.8,471.87,471.37,471.54,1523.0,461.6767,461.7452,461.256,461.4223,1523.0
2024-05-23 13:00:00,471.54,471.54,471.12,471.19,1209.0,461.4223,461.4223,461.0113,461.0798,1209.0
2024-05-23 13:10:00,471.15,471.43,470.67,470.73,12344.0,461.0407,461.3147,460.571,460.6297,12344.0
2024-05-23 13:20:00,470.81,470.81,470.32,470.33,2197.0,460.708,460.708,460.2285,460.2383,2197.0
2024-05-23 13:30:00,470.29,470.29,469.98,470.28,2582.0,460.1991,460.1991,459.8958,460.1893,2582.0
2024-05-23 13:40:00,470.3,470.39,470.1,470.1,1100.0,460.2089,460.297,460.0132,460.0132,1100.0
2024-05-23 13:50:00,470.36,470.63,470.19,470.43,3102.0,460.2676,460.5318,460.1013,460.3361,3102.0
2024-05-23 14:00:00,470.37,470.37,469.63,469.83,5124.0,460.2774,460.2774,459.5533,459.749,5124.0
2024-05-23 14:10:00,470.07,470.09,469.65,469.65,2682.0,459.9838,460.0034,459.5729,459.5729,2682.0
2024-05-23 14:20:00,469.52,469.86,469.02,469.14,3825.0,459.4456,459.7784,458.9564,459.0738,3825.0
2024-05-23 14:30:00,469.02,469.51,468.75,469.5,7987.0,458.9564,459.4359,458.6922,459.4261,7987.0
2024-05-23 14:40:00,469.52,469.52,468.7,468.89,6151.0,459.4456,459.4456,458.6432,458.8292,6151.0
2024-05-23 14:50:00,468.89,469.17,468.18,468.42,11198.0,458.8292,459.1032,458.1344,458.3692,11198.0
2024-05-23 15:00:00,468.54,469.16,468.37,468.38,13880.0,458.4867,459.0934,458.3203,458.3301,13880.0
2024-05-23 15:10:00,468.55,469.05,468.42,468.74,4392.0,458.4965,458.9857,458.3692,458.6824,4392.0
2024-05-23 15:20:00,468.64,468.83,468.19,468.37,5509.0,458.5845,458.7705,458.1442,458.3203,5509.0
2024-05-23 15:30:00,468.44,468.44,467.81,468.23,10162.0,458.3888,458.3888,457.7723,458.1833,10162.0
2024-05-23 15:40:00,468.24,468.49,467.61,467.81,13813.0,458.1931,458.4377,457.5766,457.7723,13813.0
2024-05-23 15:50:00,467.84,467.97,466.24,467.41,69223.0,457.8017,457.9289,456.236,457.3809,69223.0
2024-05-24 09:30:00,465.45,467.52,465.02,467.52,9446.0,457.4745,459.5091,457.0519,459.5091,9446.0
2024-05-24 09:40:00,466.92,466.92,466.04,466.11,2947.0,458.9194,458.9194,458.0544,458.1232,2947.0
2024-05-24 09:50:00,465.85,466.43,465.85,466.27,2667.0,457.8677,458.4377,457.8677,458.2805,2667.0
2024-05-24 10:00:00,466.09,466.36,465.57,465.96,4008.0,458.1036,458.3689,457.5925,457.9758,4008.0
2024-05-24 10:10:00,465.75,465.78,465.0,465.02,4474.0,457.7694,457.7989,457.0323,457.0519,4474.0
2024-05-24 10:20:00,465.16,465.52,464.86,465.25,1508.0,457.1895,457.5433,456.8946,457.278,1508.0
2024-05-24 10:30:00,465.4,465.97,465.21,465.76,3317.0,457.4254,457.9856,457.2387,457.7792,3317.0
2024-05-24 10:40:00,465.81,466.14,465.66,466.01,2247.0,457.8284,458.1527,457.6809,458.0249,2247.0
2024-05-24 10:50:00,466.01,466.26,465.79,465.85,2224.0,458.0249,458.2707,457.8087,457.8677,2224.0
2024-05-24 11:00:00,466.09,466.82,465.93,466.82,1123.0,458.1036,458.8211,457.9463,458.8211,1123.0
2024-05-24 11:10:00,466.9,467.31,466.76,466.99,2424.0,458.8997,459.3027,458.7621,458.9882,2424.0
2024-05-24 11:20:00,466.91,466.91,466.15,466.15,2149.0,458.9095,458.9095,458.1625,458.1625,2149.0
2024-05-24 11:30:00,466.2,466.32,465.87,466.09,702.0,458.2117,458.3296,457.8873,458.1036,702.0
2024-05-24 11:40:00,465.69,465.86,465.48,465.58,1110.0,457.7104,457.8775,457.504,457.6023,1110.0
2024-05-24 11:50:00,465.58,465.84,465.58,465.65,975.0,457.6023,457.8579,457.6023,457.6711,975.0
2024-05-24 12:00:00,465.84,466.58,465.78,466.54,3505.0,457.8579,458.5852,457.7989,458.5459,3505.0
2024-05-24 12:10:00,466.42,466.61,466.41,466.52,5553.0,458.4279,458.6147,458.4181,458.5262,5553.0
2024-05-24 12:20:00,466.59,466.82,466.59,466.82,2749.0,458.595,458.8211,458.595,458.8211,2749.0
2024-05-24 12:30:00,466.83,466.86,466.57,466.7,1828.0,458.8309,458.8604,458.5753,458.7031,1828.0
2024-05-24 12:40:00,466.6,466.6,466.38,466.41,1957.0,458.6048,458.6048,458.3886,458.4181,1957.0
2024-05-24 12:50:00,466.41,466.42,466.06,466.35,300.0,458.4181,458.4279,458.0741,458.3591,300.0
2024-05-24 13:00:00,466.28,466.28,465.86,465.95,2573.0,458.2903,458.2903,457.8775,457.966,2573.0
2024-05-24 13:10:00,465.86,466.45,465.86,466.2,3550.0,457.8775,458.4574,457.8775,458.2117,3550.0
2024-05-24 13:20:00,466.2,466.34,466.2,466.31,1417.0,458.2117,458.3493,458.2117,458.3198,1417.0
2024-05-24 13:30:00,466.36,466.36,466.15,466.36,1758.0,458.3689,458.3689,458.1625,458.3689,1758.0
2024-05-24 13:40:00,466.25,466.46,466.25,466.39,2264.0,458.2608,458.4672,458.2608,458.3984,2264.0
2024-05-24 13:50:00,466.33,466.33,465.9,465.92,1609.0,458.3395,458.3395,457.9168,457.9365,1609.0
2024-05-24 14:00:00,466.04,466.04,465.76,465.76,1392.0,458.0544,458.0544,457.7792,457.7792,1392.0
2024-05-24 14:10:00,465.68,465.77,465.38,465.39,2011.0,457.7006,457.7891,457.4057,457.4156,2011.0
2024-05-24 14:20:00,465.31,465.46,465.27,465.38,1006.0,457.3369,457.4844,457.2976,457.4057,1006.0
2024-05-24 14:30:00,465.64,465.85,465.61,465.85,1502.0,457.6613,457.8677,457.6318,457.8677,1502.0
2024-05-24 14:40:00,465.84,466.4,465.84,466.25,3245.0,457.8579,458.4083,457.8579,458.2608,3245.0
2024-05-24 14:50:00,466.19,466.19,465.98,466.16,1551.0,458.2019,458.2019,457.9955,458.1724,1551.0
2024-05-24 15:00:00,466.12,466.13,465.71,465.83,1551.0,458.1331,458.1429,457.7301,457.848,1551.0
2024-05-24 15:10:00,465.8,465.8,465.69,465.69,809.0,457.8185,457.8185,457.7104,457.7104,809.0
2024-05-24 15:20:00,465.7,466.34,465.67,466.21,3328.0,457.7203,458.3493,457.6908,458.2215,3328.0
2024-05-24 15:30:00,466.12,466.38,465.98,466.34,4405.0,458.1331,458.3886,457.9955,458.3493,4405.0
2024-05-24 15:40:00,466.53,466.63,466.17,466.36,3033.0,458.536,458.6343,458.1822,458.3689,3033.0
2024-05-24 15:50:00,466.48,466.9,466.41,466.44,36618.0,458.4869,458.8997,458.4181,458.4476,36618.0
2024-05-28 09:30:00,465.13,465.13,462.34,462.86,17060.0,457.16,457.16,454.4178,454.9289,17060.0
2024-05-28 09:40:00,462.44,462.76,461.0,462.76,19470.0,454.5161,454.8306,453.1008,454.8306,19470.0
2024-05-28 09:50:00,462.47,463.22,461.99,462.34,26377.0,454.5456,455.2828,454.0738,454.4178,26377.0
2024-05-28 10:00:00,462.16,462.35,459.75,459.84,25614.0,454.2409,454.4277,451.8722,451.9607,25614.0
2024-05-28 10:10:00,459.68,460.08,458.64,459.17,4214.0,451.8034,452.1966,450.7812,451.3021,4214.0
2024-05-28 10:20:00,458.75,458.81,457.45,457.9,3007.0,450.8893,450.9483,449.6116,450.0539,3007.0
2024-05-28 10:30:00,457.74,458.71,457.72,458.61,10235.0,449.8966,450.85,449.877,450.7517,10235.0
2024-05-28 10:40:00,458.63,458.63,457.82,458.09,10011.0,450.7714,450.7714,449.9753,450.2407,10011.0
2024-05-28 10:50:00,457.94,458.07,457.71,458.01,2870.0,450.0932,450.221,449.8672,450.162,2870.0
2024-05-28 11:00:00,458.16,458.6,457.85,458.21,4902.0,450.3095,450.7419,450.0048,450.3586,4902.0
2024-05-28 11:10:00,458.09,458.16,457.33,457.84,11710.0,450.2407,450.3095,449.4937,449.9949,11710.0
2024-05-28 11:20:00,457.93,458.13,457.13,457.13,4343.0,450.0834,450.28,449.2971,449.2971,4343.0
2024-05-28 11:30:00,457.2,457.2,456.66,456.66,6858.0,449.3659,449.3659,448.8352,448.8352,6858.0
2024-05-28 11:40:00,456.79,457.01,456.48,456.55,4315.0,448.9629,449.1792,448.6582,448.727,4315.0
2024-05-28 11:50:00,456.84,456.84,456.46,456.61,2971.0,449.0121,449.0121,448.6386,448.786,2971.0
2024-05-28 12:00:00,456.4,456.47,455.87,456.35,4155.0,448.5796,448.6484,448.0587,448.5305,4155.0
2024-05-28 12:10:00,456.2,456.55,456.02,456.47,5231.0,448.383,448.727,448.2061,448.6484,5231.0
2024-05-28 12:20:00,456.43,457.16,456.34,457.16,8020.0,448.6091,449.3266,448.5206,449.3266,8020.0
2024-05-28 12:30:00,457.27,457.85,457.06,457.52,4569.0,449.4347,450.0048,449.2283,449.6804,4569.0
2024-05-28 12:40:00,457.5,457.54,457.26,457.26,3419.0,449.6608,449.7001,449.4249,449.4249,3419.0
2024-05-28 12:50:00,457.06,457.06,456.68,456.69,1031.0,449.2283,449.2283,448.8548,448.8646,1031.0
2024-05-28 13:00:00,456.63,456.63,456.37,456.53,2910.0,448.8057,448.8057,448.5501,448.7074,2910.0
2024-05-28 13:10:00,456.55,456.81,456.37,456.75,5141.0,448.727,448.9826,448.5501,448.9236,5141.0
2024-05-28 13:20:00,456.63,456.75,456.1,456.1,4667.0,448.8057,448.9236,448.2848,448.2848,4667.0
2024-05-28 13:30:00,456.19,456.61,456.1,456.59,3355.0,448.3732,448.786,448.2848,448.7664,3355.0
2024-05-28 13:40:00,456.27,456.81,456.21,456.46,4958.0,448.4518,448.9826,448.3929,448.6386,4958.0
2024-05-28 13:50:00,456.19,456.28,455.78,455.8,4453.0,448.3732,448.4617,447.9702,447.9899,4453.0
2024-05-28 14:00:00,455.86,455.94,455.61,455.87,2042.0,448.0489,448.1275,447.8031,448.0587,2042.0
2024-05-28 14:10:00,455.9,456.13,455.87,456.02,4679.0,448.0882,448.3142,448.0587,448.2061,4679.0
2024-05-28 14:20:00,455.96,456.54,455.89,456.54,3208.0,448.1472,448.7172,448.0783,448.7172,3208.0
2024-05-28 14:30:00,456.52,456.82,456.05,456.06,3819.0,448.6976,448.9924,448.2356,448.2454,3819.0
2024-05-28 14:40:00,456.27,456.4,456.24,456.4,2661.0,448.4518,448.5796,448.4224,448.5796,2661.0
2024-05-28 14:50:00,456.4,456.74,456.15,456.64,8054.0,448.5796,448.9138,448.3339,448.8155,8054.0
2024-05-28 15:00:00,456.79,456.79,455.95,455.97,12038.0,448.9629,448.9629,448.1373,448.157,12038.0
2024-05-28 15:10:00,456.14,456.14,455.64,455.86,3465.0,448.3241,448.3241,447.8326,448.0489,3465.0
2024-05-28 15:20:00,455.86,455.86,455.34,455.34,7771.0,448.0489,448.0489,447.5378,447.5378,7771.0
2024-05-28 15:30:00,455.39,456.34,455.38,455.99,11952.0,447.5869,448.5206,447.5771,448.1766,11952.0
2024-05-28 15:40:00,456.05,456.32,455.8,455.96,22014.0,448.2356,448.501,447.9899,448.1472,22014.0
2024-05-28 15:50:00,456.0,456.18,455.06,455.73,78882.0,448.1865,448.3634,447.2626,447.9211,78882.0
2024-05-29 09:30:00,453.6,453.76,451.92,452.54,9203.0,445.8276,445.9848,444.1764,444.7858,9203.0
2024-05-29 09:40:00,453.11,453.67,452.31,452.52,7157.0,445.346,445.8964,444.5597,444.7661,7157.0
2024-05-29 09:50:00,452.48,453.18,452.07,452.93,7750.0,444.7268,445.4148,444.3238,445.1691,7750.0
2024-05-29 10:00:00,452.99,453.52,452.11,452.73,10160.0,445.228,445.749,444.3631,444.9725,10160.0
2024-05-29 10:10:00,452.92,452.92,452.23,452.6,3435.0,445.1592,445.1592,444.4811,444.8447,3435.0
2024-05-29 10:20:00,452.62,452.62,451.43,452.05,4477.0,444.8644,444.8644,443.6948,444.3041,4477.0
2024-05-29 10:30:00,452.07,452.08,451.79,452.07,3344.0,444.3238,444.3336,444.0486,444.3238,3344.0
2024-05-29 10:40:00,452.04,452.04,451.38,451.75,4195.0,444.2943,444.2943,443.6456,444.0093,4195.0
2024-05-29 10:50:00,451.97,452.03,451.35,452.03,8909.0,444.2255,444.2845,443.6161,444.2845,8909.0
2024-05-29 11:00:00,451.89,451.95,451.73,451.95,2262.0,444.1469,444.2059,443.9896,444.2059,2262.0
2024-05-29 11:10:00,451.69,451.78,451.55,451.58,3329.0,443.9503,444.0388,443.8127,443.8422,3329.0
2024-05-29 11:20:00,451.58,451.66,451.31,451.31,9953.0,443.8422,443.9208,443.5768,443.5768,9953.0
2024-05-29 11:30:00,451.44,451.77,451.44,451.7,16518.0,443.7046,444.0289,443.7046,443.9601,16518.0
2024-05-29 11:40:00,451.62,451.91,451.3,451.83,18142.0,443.8815,444.1665,443.567,444.0879,18142.0
2024-05-29 11:50:00,451.91,451.91,451.25,451.35,8165.0,444.1665,444.1665,443.5179,443.6161,8165.0
2024-05-29 12:00:00,451.34,451.34,451.0,451.2,2147.0,443.6063,443.6063,443.2721,443.4687,2147.0
2024-05-29 12:10:00,451.29,451.29,451.0,451.08,4543.0,443.5572,443.5572,443.2721,443.3508,4543.0
2024-05-29 12:20:00,451.01,451.2,450.69,451.13,6844.0,443.282,443.4687,442.9675,443.3999,6844.0
2024-05-29 12:30:00,451.04,451.13,450.94,451.13,2802.0,443.3115,443.3999,443.2132,443.3999,2802.0
2024-05-29 12:40:00,451.01,451.12,450.82,451.07,4630.0,443.282,443.3901,443.0952,443.3409,4630.0
2024-05-29 12:50:00,450.95,451.2,450.64,450.85,7125.0,443.223,443.4687,442.9183,443.1247,7125.0
2024-05-29 13:00:00,451.03,451.03,450.08,450.21,4700.0,443.3016,443.3016,442.3679,442.4957,4700.0
2024-05-29 13:10:00,450.3,450.31,449.63,449.71,13916.0,442.5841,442.594,441.9256,442.0042,13916.0
2024-05-29 13:20:00,449.77,450.67,449.71,450.18,13027.0,442.0632,442.9478,442.0042,442.4662,13027.0
2024-05-29 13:30:00,450.14,450.39,450.02,450.18,5179.0,442.4269,442.6726,442.3089,442.4662,5179.0
2024-05-29 13:40:00,450.29,450.29,449.4,449.82,5593.0,442.5743,442.5743,441.6996,442.1124,5593.0
2024-05-29 13:50:00,450.02,450.42,450.02,450.18,11005.0,442.3089,442.7021,442.3089,442.4662,11005.0
2024-05-29 14:00:00,450.15,450.3,449.37,449.51,7245.0,442.4367,442.5841,441.6701,441.8077,7245.0
2024-05-29 14:10:00,449.49,449.49,449.13,449.34,16331.0,441.788,441.788,441.4342,441.6406,16331.0
2024-05-29 14:20:00,449.4,449.5,449.24,449.3,14154.0,441.6996,441.7978,441.5423,441.6013,14154.0
2024-05-29 14:30:00,449.3,449.43,448.81,448.89,13914.0,441.6013,441.729,441.1197,441.1983,13914.0
2024-05-29 14:40:00,448.85,448.98,448.6,448.9,15039.0,441.159,441.2868,440.9133,441.2081,15039.0
2024-05-29 14:50:00,448.91,449.1,448.83,449.05,13986.0,441.218,441.4047,441.1393,441.3556,13986.0
2024-05-29 15:00:00,449.03,449.43,449.0,449.35,12728.0,441.3359,441.729,441.3064,441.6504,12728.0
2024-05-29 15:10:00,449.29,449.49,448.99,449.05,17454.0,441.5914,441.788,441.2966,441.3556,17454.0
2024-05-29 15:20:00,449.11,449.29,448.81,448.88,22810.0,441.4145,441.5914,441.1197,441.1885,22810.0
2024-05-29 15:30:00,448.83,448.86,448.01,448.22,36728.0,441.1393,441.1688,440.3334,440.5398,36728.0
2024-05-29 15:40:00,448.22,448.25,447.77,447.8,29024.0,440.5398,440.5693,440.0975,440.127,29024.0
2024-05-29 15:50:00,447.77,447.77,446.19,446.68,135689.0,440.0975,440.0975,438.5446,439.0262,135689.0
2024-05-30 09:30:00,448.48,450.16,447.73,447.73,21605.0,440.7953,442.4465,440.0582,440.0582,21605.0
2024-05-30 09:40:00,447.12,448.43,446.84,447.78,19292.0,439.4586,440.7462,439.1834,440.1073,19292.0
2024-05-30 09:50:00,447.83,448.79,447.09,447.8,13923.0,440.1565,441.1,439.4291,440.127,13923.0
2024-05-30 10:00:00,447.8,449.03,447.66,448.21,21082.0,440.127,441.3359,439.9894,440.5299,21082.0
2024-05-30 10:10:00,448.25,448.88,447.78,448.23,32395.0,440.5693,441.1885,440.1073,440.5496,32395.0
2024-05-30 10:20:00,448.12,448.12,447.02,447.5,7290.0,440.4415,440.4415,439.3603,439.8321,7290.0
2024-05-30 10:30:00,447.35,447.66,447.17,447.66,4526.0,439.6847,439.9894,439.5078,439.9894,4526.0
2024-05-30 10:40:00,447.66,447.95,446.53,446.82,4634.0,439.9894,440.2744,438.8787,439.1638,4634.0
2024-05-30 10:50:00,447.04,447.54,447.03,447.27,4046.0,439.38,439.8714,439.3702,439.6061,4046.0
2024-05-30 11:00:00,447.13,447.41,446.65,446.81,7587.0,439.4685,439.7437,438.9967,439.1539,7587.0
2024-05-30 11:10:00,446.87,447.09,446.47,446.67,5486.0,439.2129,439.4291,438.8198,439.0163,5486.0
2024-05-30 11:20:00,446.68,447.02,446.48,446.51,10115.0,439.0262,439.3603,438.8296,438.8591,10115.0
2024-05-30 11:30:00,446.42,446.94,446.29,446.35,7752.0,438.7706,439.2817,438.6428,438.7018,7752.0
2024-05-30 11:40:00,446.35,446.45,446.04,446.13,4616.0,438.7018,438.8001,438.3971,438.4856,4616.0
2024-05-30 11:50:00,446.12,446.24,445.75,445.84,7912.0,438.4758,438.5937,438.1121,438.2006,7912.0
2024-05-30 12:00:00,445.84,446.42,445.54,445.54,16996.0,438.2006,438.7706,437.9057,437.9057,16996.0
2024-05-30 12:10:00,445.58,445.72,445.04,445.16,6909.0,437.945,438.0826,437.4143,437.5322,6909.0
2024-05-30 12:20:00,445.02,445.43,444.86,445.16,8542.0,437.3946,437.7976,437.2373,437.5322,8542.0
2024-05-30 12:30:00,445.21,445.55,444.83,444.83,10262.0,437.5814,437.9155,437.2079,437.2079,10262.0
2024-05-30 12:40:00,444.88,445.52,444.88,445.14,14677.0,437.257,437.886,437.257,437.5126,14677.0
2024-05-30 12:50:00,445.07,445.68,445.07,445.67,10417.0,437.4437,438.0433,437.4437,438.0335,10417.0
2024-05-30 13:00:00,445.71,446.93,445.64,446.34,19256.0,438.0728,439.2719,438.004,438.692,19256.0
2024-05-30 13:10:00,446.37,446.38,446.11,446.34,5551.0,438.7215,438.7313,438.4659,438.692,5551.0
2024-05-30 13:20:00,446.27,446.79,446.18,446.33,6512.0,438.6232,439.1343,438.5347,438.6822,6512.0
2024-05-30 13:30:00,446.35,446.44,446.03,446.14,5314.0,438.7018,438.7903,438.3873,438.4954,5314.0
2024-05-30 13:40:00,446.14,446.31,445.87,446.31,8246.0,438.4954,438.6625,438.23,438.6625,8246.0
2024-05-30 13:50:00,446.2,446.27,445.79,445.87,4589.0,438.5544,438.6232,438.1514,438.23,4589.0
2024-05-30 14:00:00,445.8,445.84,445.43,445.5,4521.0,438.1612,438.2006,437.7976,437.8664,4521.0
2024-05-30 14:10:00,445.57,446.05,445.53,445.75,7980.0,437.9352,438.407,437.8959,438.1121,7980.0
2024-05-30 14:20:00,445.83,445.87,445.44,445.59,7470.0,438.1907,438.23,437.8074,437.9548,7470.0
2024-05-30 14:30:00,445.69,446.16,445.49,445.49,8587.0,438.0531,438.5151,437.8566,437.8566,8587.0
2024-05-30 14:40:00,445.71,445.84,445.3,445.84,9915.0,438.0728,438.2006,437.6698,438.2006,9915.0
2024-05-30 14:50:00,445.9,445.94,445.65,445.76,8504.0,438.2595,438.2988,438.0138,438.1219,8504.0
2024-05-30 15:00:00,445.76,445.87,445.15,445.15,6170.0,438.1219,438.23,437.5224,437.5224,6170.0
2024-05-30 15:10:00,445.17,445.61,445.06,445.39,8887.0,437.542,437.9745,437.4339,437.7583,8887.0
2024-05-30 15:20:00,445.47,445.91,445.0,445.75,11536.0,437.8369,438.2694,437.3749,438.1121,11536.0
2024-05-30 15:30:00,445.83,446.21,445.75,446.21,9436.0,438.1907,438.5642,438.1121,438.5642,9436.0
2024-05-30 15:40:00,446.2,446.2,445.3,445.83,17697.0,438.5544,438.5544,437.6698,438.1907,17697.0
2024-05-30 15:50:00,445.85,446.89,445.78,446.51,115357.0,438.2104,439.2326,438.1416,438.8591,115357.0
2024-05-31 09:30:00,446.3,446.99,445.31,446.05,16016.0,438.6527,439.3309,437.6796,438.407,16016.0
2024-05-31 09:40:00,446.38,448.4,446.36,446.87,9548.0,438.7313,440.7167,438.7116,439.2129,9548.0
2024-05-31 09:50:00,447.19,448.36,446.99,448.25,8354.0,439.5274,440.6774,439.3309,440.5693,8354.0
2024-05-31 10:00:00,448.43,448.43,447.41,447.84,2923.0,440.7462,440.7462,439.7437,440.1663,2923.0
2024-05-31 10:10:00,447.87,448.3,447.59,448.16,10832.0,440.1958,440.6184,439.9206,440.4808,10832.0
2024-05-31 10:20:00,448.02,449.09,447.99,449.01,15103.0,440.3432,441.3949,440.3137,441.3162,15103.0
2024-05-31 10:30:00,449.02,450.47,448.86,449.95,9422.0,441.3261,442.7512,441.1688,442.2401,9422.0
2024-05-31 10:40:00,450.0,450.12,449.0,449.01,8517.0,442.2893,442.4072,441.3064,441.3162,8517.0
2024-05-31 10:50:00,449.0,449.78,448.99,449.5,17656.0,441.3064,442.073,441.2966,441.7978,17656.0
2024-05-31 11:00:00,449.64,449.65,449.13,449.13,8758.0,441.9354,441.9453,441.4342,441.4342,8758.0
2024-05-31 11:10:00,449.25,449.66,449.08,449.15,5091.0,441.5521,441.9551,441.385,441.4538,5091.0
2024-05-31 11:20:00,449.4,449.63,449.27,449.56,5583.0,441.6996,441.9256,441.5718,441.8568,5583.0
2024-05-31 11:30:00,449.47,449.53,448.86,449.08,12151.0,441.7684,441.8273,441.1688,441.385,12151.0
2024-05-31 11:40:00,449.19,450.57,449.18,450.51,5106.0,441.4932,442.8495,441.4833,442.7905,5106.0
2024-05-31 11:50:00,450.54,450.59,449.59,449.74,11096.0,442.82,442.8692,441.8863,442.0337,11096.0
2024-05-31 12:00:00,449.74,450.3,449.64,450.28,8605.0,442.0337,442.5841,441.9354,442.5645,8605.0
2024-05-31 12:10:00,450.16,450.36,450.15,450.29,8273.0,442.4465,442.6431,442.4367,442.5743,8273.0
2024-05-31 12:20:00,450.21,450.53,450.11,450.44,9548.0,442.4957,442.8102,442.3974,442.7217,9548.0
2024-05-31 12:30:00,450.3,450.46,449.69,449.69,7601.0,442.5841,442.7414,441.9846,441.9846,7601.0
2024-05-31 12:40:00,449.65,449.65,448.95,449.17,5223.0,441.9453,441.9453,441.2573,441.4735,5223.0
2024-05-31 12:50:00,449.18,449.76,448.78,449.76,7472.0,441.4833,442.0534,441.0902,442.0534,7472.0
2024-05-31 13:00:00,449.73,449.81,449.12,449.12,4394.0,442.0239,442.1025,441.4244,441.4244,4394.0
2024-05-31 13:10:00,449.14,449.14,448.83,449.04,3307.0,441.444,441.444,441.1393,441.3457,3307.0
2024-05-31 13:20:00,449.09,449.59,449.09,449.44,2689.0,441.3949,441.8863,441.3949,441.7389,2689.0
2024-05-31 13:30:00,449.56,449.81,449.54,449.6,3226.0,441.8568,442.1025,441.8372,441.8961,3226.0
2024-05-31 13:40:00,449.75,449.82,449.51,449.69,4792.0,442.0436,442.1124,441.8077,441.9846,4792.0
2024-05-31 13:50:00,449.85,450.24,449.54,450.06,7305.0,442.1418,442.5252,441.8372,442.3482,7305.0
2024-05-31 14:00:00,450.14,450.21,449.53,450.04,6795.0,442.4269,442.4957,441.8273,442.3286,6795.0
2024-05-31 14:10:00,450.07,450.14,449.85,449.96,4191.0,442.3581,442.4269,442.1418,442.25,4191.0
2024-05-31 14:20:00,450.03,450.03,449.69,449.78,8394.0,442.3188,442.3188,441.9846,442.073,8394.0
2024-05-31 14:30:00,449.7,450.17,449.16,450.17,12669.0,441.9944,442.4564,441.4637,442.4564,12669.0
2024-05-31 14:40:00,450.18,450.52,449.9,450.08,11842.0,442.4662,442.8004,442.191,442.3679,11842.0
2024-05-31 14:50:00,450.04,450.04,449.29,450.0,10419.0,442.3286,442.3286,441.5914,442.2893,10419.0
2024-05-31 15:00:00,449.94,449.94,448.99,449.62,8214.0,442.2303,442.2303,441.2966,441.9158,8214.0
2024-05-31 15:10:00,449.49,449.54,448.8,448.9,7174.0,441.788,441.8372,441.1098,441.2081,7174.0
2024-05-31 15:20:00,448.83,449.11,448.52,448.75,12058.0,441.1393,441.4145,440.8346,441.0607,12058.0
2024-05-31 15:30:00,448.67,449.07,448.14,448.39,13146.0,440.9821,441.3752,440.4611,440.7069,13146.0
2024-05-31 15:40:00,448.31,449.29,447.69,449.29,33781.0,440.6282,441.5914,440.0189,441.5914,33781.0
2024-05-31 15:50:00,449.36,451.93,449.36,450.66,194193.0,441.6602,444.1862,441.6602,442.938,194193.0
2024-06-03 09:30:00,449.2,452.98,449.2,452.98,27035.0,441.503,445.2182,441.503,445.2182,27035.0
2024-06-03 09:40:00,453.19,453.4,452.6,452.73,6830.0,445.4246,445.631,444.8447,444.9725,6830.0
2024-06-03 09:50:00,452.84,453.07,449.4,450.04,7227.0,445.0806,445.3067,441.6996,442.3286,7227.0
2024-06-03 10:00:00,450.4,450.68,449.75,450.68,27839.0,442.6824,442.9576,442.0436,442.9576,27839.0
2024-06-03 10:10:00,450.75,451.62,450.59,451.62,16184.0,443.0264,443.8815,442.8692,443.8815,16184.0
2024-06-03 10:20:00,451.62,452.3,451.25,451.25,3900.0,443.8815,444.5499,443.5179,443.5179,3900.0
2024-06-03 10:30:00,450.45,451.52,450.29,451.52,5294.0,442.7316,443.7832,442.5743,443.7832,5294.0
2024-06-03 10:40:00,451.56,452.07,451.33,452.06,2840.0,443.8225,444.3238,443.5965,444.314,2840.0
2024-06-03 10:50:00,452.14,452.36,451.03,451.09,3377.0,444.3926,444.6088,443.3016,443.3606,3377.0
2024-06-03 11:00:00,451.05,452.79,451.05,452.6,7284.0,443.3213,445.0315,443.3213,444.8447,7284.0
2024-06-03 11:10:00,452.38,452.79,452.05,452.62,5616.0,444.6285,445.0315,444.3041,444.8644,5616.0
2024-06-03 11:20:00,452.66,452.68,451.0,452.1,17128.0,444.9037,444.9234,443.2721,444.3533,17128.0
2024-06-03 11:30:00,452.1,452.47,451.49,451.62,10572.0,444.3533,444.717,443.7537,443.8815,10572.0
2024-06-03 11:40:00,451.58,452.12,451.36,451.99,9537.0,443.8422,444.3729,443.626,444.2452,9537.0
2024-06-03 11:50:00,451.99,452.5,450.84,451.52,24244.0,444.2452,444.7464,443.1149,443.7832,24244.0
2024-06-03 12:00:00,451.88,452.98,451.88,452.5,7137.0,444.1371,445.2182,444.1371,444.7464,7137.0
2024-06-03 12:10:00,452.49,452.49,450.28,450.88,7847.0,444.7366,444.7366,442.5645,443.1542,7847.0
2024-06-03 12:20:00,450.88,450.9,450.17,450.89,10369.0,443.1542,443.1739,442.4564,443.164,10369.0
2024-06-03 12:30:00,450.89,451.65,450.82,451.65,4076.0,443.164,443.911,443.0952,443.911,4076.0
2024-06-03 12:40:00,451.21,451.33,450.33,450.33,8301.0,443.4785,443.5965,442.6136,442.6136,8301.0
2024-06-03 12:50:00,450.45,450.84,449.95,450.84,9933.0,442.7316,443.1149,442.2401,443.1149,9933.0
2024-06-03 13:00:00,450.68,451.18,450.5,451.08,4694.0,442.9576,443.4491,442.7807,443.3508,4694.0
2024-06-03 13:10:00,451.08,451.41,451.02,451.26,8211.0,443.3508,443.6751,443.2918,443.5277,8211.0
2024-06-03 13:20:00,451.26,451.27,450.72,450.74,9570.0,443.5277,443.5375,442.9969,443.0166,9570.0
2024-06-03 13:30:00,450.79,451.16,450.37,451.0,6221.0,443.0657,443.4294,442.6529,443.2721,6221.0
2024-06-03 13:40:00,451.04,451.23,450.83,450.92,10786.0,443.3115,443.4982,443.1051,443.1935,10786.0
2024-06-03 13:50:00,450.83,451.28,450.62,451.12,14731.0,443.1051,443.5473,442.8987,443.3901,14731.0
2024-06-03 14:00:00,451.11,451.16,449.99,450.86,8433.0,443.3803,443.4294,442.2794,443.1345,8433.0
2024-06-03 14:10:00,450.69,450.92,450.37,450.57,4116.0,442.9675,443.1935,442.6529,442.8495,4116.0
2024-06-03 14:20:00,450.85,451.0,450.05,450.18,6478.0,443.1247,443.2721,442.3384,442.4662,6478.0
2024-06-03 14:30:00,450.2,450.2,449.73,449.87,3601.0,442.4858,442.4858,442.0239,442.1615,3601.0
2024-06-03 14:40:00,449.87,450.38,449.72,449.94,5813.0,442.1615,442.6628,442.0141,442.2303,5813.0
2024-06-03 14:50:00,449.87,449.87,449.25,449.56,4511.0,442.1615,442.1615,441.5521,441.8568,4511.0
2024-06-03 15:00:00,449.58,449.82,449.44,449.52,4411.0,441.8765,442.1124,441.7389,441.8175,4411.0
2024-06-03 15:10:00,449.62,449.65,449.0,449.18,8683.0,441.9158,441.9453,441.3064,441.4833,8683.0
2024-06-03 15:20:00,449.26,450.08,449.1,450.04,21762.0,441.562,442.3679,441.4047,442.3286,21762.0
2024-06-03 15:30:00,449.92,450.28,449.56,449.69,15475.0,442.2106,442.5645,441.8568,441.9846,15475.0
2024-06-03 15:40:00,449.78,450.39,449.2,449.2,7586.0,442.073,442.6726,441.503,441.503,7586.0
2024-06-03 15:50:00,449.26,449.75,448.84,449.2,43537.0,441.562,442.0436,441.1492,441.503,43537.0
2024-06-04 09:30:00,449.29,449.59,448.55,449.25,8155.0,441.5914,441.8863,440.8641,441.5521,8155.0
2024-06-04 09:40:00,449.12,449.33,448.61,448.61,2648.0,441.4244,441.6308,440.9231,440.9231,2648.0
2024-06-04 09:50:00,448.54,449.27,448.1,449.12,9278.0,440.8543,441.5718,440.4218,441.4244,9278.0
2024-06-04 10:00:00,449.35,449.39,448.75,449.1,6327.0,441.6504,441.6897,441.0607,441.4047,6327.0
2024-06-04 10:10:00,449.14,450.25,449.14,450.02,4458.0,441.444,442.535,441.444,442.3089,4458.0
2024-06-04 10:20:00,450.04,450.24,449.85,449.86,3117.0,442.3286,442.5252,442.1418,442.1517,3117.0
2024-06-04 10:30:00,449.98,449.98,448.47,448.48,3772.0,442.2696,442.2696,440.7855,440.7953,3772.0
2024-06-04 10:40:00,448.61,448.8,448.31,448.55,3098.0,440.9231,441.1098,440.6282,440.8641,3098.0
2024-06-04 10:50:00,448.71,448.82,447.64,448.22,9422.0,441.0214,441.1295,439.9697,440.5398,9422.0
2024-06-04 11:00:00,448.23,448.45,447.97,448.39,3482.0,440.5496,440.7658,440.2941,440.7069,3482.0
2024-06-04 11:10:00,448.04,448.04,447.47,447.57,3610.0,440.3629,440.3629,439.8026,439.9009,3610.0
2024-06-04 11:20:00,447.6,447.71,447.37,447.38,5565.0,439.9304,440.0385,439.7043,439.7142,5565.0
2024-06-04 11:30:00,447.48,448.08,447.37,447.94,7653.0,439.8125,440.4022,439.7043,440.2646,7653.0
2024-06-04 11:40:00,448.05,448.05,447.74,447.98,7889.0,440.3727,440.3727,440.068,440.3039,7889.0
2024-06-04 11:50:00,447.83,448.69,447.81,448.39,3275.0,440.1565,441.0017,440.1368,440.7069,3275.0
2024-06-04 12:00:00,448.61,448.61,447.35,447.35,5183.0,440.9231,440.9231,439.6847,439.6847,5183.0
2024-06-04 12:10:00,447.42,447.79,447.35,447.79,2991.0,439.7535,440.1171,439.6847,440.1171,2991.0
2024-06-04 12:20:00,447.75,448.22,447.66,448.18,3846.0,440.0778,440.5398,439.9894,440.5005,3846.0
2024-06-04 12:30:00,448.08,448.53,448.08,448.42,2630.0,440.4022,440.8445,440.4022,440.7363,2630.0
2024-06-04 12:40:00,448.51,448.71,448.43,448.43,5088.0,440.8248,441.0214,440.7462,440.7462,5088.0
2024-06-04 12:50:00,448.39,448.39,447.79,448.01,2820.0,440.7069,440.7069,440.1171,440.3334,2820.0
2024-06-04 13:00:00,447.99,448.51,447.88,448.5,2640.0,440.3137,440.8248,440.2056,440.815,2640.0
2024-06-04 13:10:00,448.53,448.95,448.49,448.9,4074.0,440.8445,441.2573,440.8051,441.2081,4074.0
2024-06-04 13:20:00,448.9,448.9,448.63,448.69,2878.0,441.2081,441.2081,440.9427,441.0017,2878.0
2024-06-04 13:30:00,448.79,449.06,448.52,448.64,3954.0,441.1,441.3654,440.8346,440.9526,3954.0
2024-06-04 13:40:00,448.65,449.1,448.65,448.91,3899.0,440.9624,441.4047,440.9624,441.218,3899.0
2024-06-04 13:50:00,449.06,449.38,448.93,449.17,2975.0,441.3654,441.6799,441.2376,441.4735,2975.0
2024-06-04 14:00:00,449.13,449.13,448.85,448.85,2343.0,441.4342,441.4342,441.159,441.159,2343.0
2024-06-04 14:10:00,448.72,449.16,448.72,449.04,3339.0,441.0312,441.4637,441.0312,441.3457,3339.0
2024-06-04 14:20:00,449.15,449.6,449.12,449.46,3215.0,441.4538,441.8961,441.4244,441.7585,3215.0
2024-06-04 14:30:00,449.37,449.44,449.02,449.23,4222.0,441.6701,441.7389,441.3261,441.5325,4222.0
2024-06-04 14:40:00,449.23,449.99,449.06,449.83,8218.0,441.5325,442.2794,441.3654,442.1222,8218.0
2024-06-04 14:50:00,449.74,449.85,449.35,449.39,5943.0,442.0337,442.1418,441.6504,441.6897,5943.0
2024-06-04 15:00:00,449.32,449.32,448.56,448.95,3842.0,441.6209,441.6209,440.8739,441.2573,3842.0
2024-06-04 15:10:00,448.96,449.22,448.74,448.82,6050.0,441.2671,441.5226,441.0509,441.1295,6050.0
2024-06-04 15:20:00,448.76,448.81,448.53,448.63,1761.0,441.0705,441.1197,440.8445,440.9427,1761.0
2024-06-04 15:30:00,448.64,448.65,448.07,448.39,4945.0,440.9526,440.9624,440.3923,440.7069,4945.0
2024-06-04 15:40:00,448.53,449.02,448.22,448.34,9351.0,440.8445,441.3261,440.5398,440.6577,9351.0
2024-06-04 15:50:00,448.4,448.57,447.85,448.27,39592.0,440.7167,440.8838,440.1761,440.5889,39592.0
2024-06-05 09:30:00,447.66,448.18,443.89,445.64,13559.0,439.9894,440.5005,436.284,438.004,13559.0
2024-06-05 09:40:00,445.04,445.04,443.84,443.84,6019.0,437.4143,437.4143,436.2348,436.2348,6019.0
2024-06-05 09:50:00,443.3,443.95,442.64,442.69,9039.0,435.7041,436.3429,435.0554,435.1045,9039.0
2024-06-05 10:00:00,442.29,443.52,442.12,443.44,14308.0,434.7114,435.9203,434.5443,435.8417,14308.0
2024-06-05 10:10:00,443.6,444.42,443.47,443.53,5018.0,435.9989,436.8049,435.8712,435.9301,5018.0
2024-06-05 10:20:00,443.53,443.61,443.08,443.6,4206.0,435.9301,436.0088,435.4878,435.9989,4206.0
2024-06-05 10:30:00,443.8,443.94,443.24,443.59,5844.0,436.1955,436.3331,435.6451,435.9891,5844.0
2024-06-05 10:40:00,443.47,443.47,442.73,442.88,5105.0,435.8712,435.8712,435.1438,435.2913,5105.0
2024-06-05 10:50:00,442.85,443.0,442.11,442.49,7597.0,435.2618,435.4092,434.5345,434.908,7597.0
2024-06-05 11:00:00,442.49,442.54,441.72,441.8,8358.0,434.908,434.9571,434.1512,434.2298,8358.0
2024-06-05 11:10:00,441.8,442.67,441.3,442.45,15418.0,434.2298,435.0849,433.7383,434.8686,15418.0
2024-06-05 11:20:00,442.44,442.93,442.3,442.5,18281.0,434.8588,435.3404,434.7212,434.9178,18281.0
2024-06-05 11:30:00,442.58,443.32,442.56,442.81,14133.0,434.9964,435.7237,434.9768,435.2225,14133.0
2024-06-05 11:40:00,442.89,443.12,442.27,443.03,37623.0,435.3011,435.5272,434.6917,435.4387,37623.0
2024-06-05 11:50:00,443.03,443.14,442.59,442.78,11368.0,435.4387,435.5468,435.0062,435.193,11368.0
2024-06-05 12:00:00,442.9,442.91,442.65,442.69,3640.0,435.3109,435.3208,435.0652,435.1045,3640.0
2024-06-05 12:10:00,442.81,442.81,442.46,442.46,4896.0,435.2225,435.2225,434.8785,434.8785,4896.0
2024-06-05 12:20:00,442.43,442.57,442.02,442.44,17975.0,434.849,434.9866,434.446,434.8588,17975.0
2024-06-05 12:30:00,442.59,442.63,442.28,442.38,5467.0,435.0062,435.0456,434.7016,434.7998,5467.0
2024-06-05 12:40:00,442.49,442.77,441.87,442.0,8277.0,434.908,435.1832,434.2986,434.4264,8277.0
2024-06-05 12:50:00,441.84,442.09,441.51,442.09,6469.0,434.2691,434.5148,433.9447,434.5148,6469.0
2024-06-05 13:00:00,441.95,442.36,441.87,442.36,4752.0,434.3772,434.7802,434.2986,434.7802,4752.0
2024-06-05 13:10:00,442.29,442.29,441.3,441.51,7025.0,434.7114,434.7114,433.7383,433.9447,7025.0
2024-06-05 13:20:00,441.52,442.02,441.33,442.02,11651.0,433.9546,434.446,433.7678,434.446,11651.0
2024-06-05 13:30:00,442.13,442.24,441.92,442.06,6248.0,434.5541,434.6622,434.3477,434.4853,6248.0
2024-06-05 13:40:00,441.94,442.1,441.91,441.91,2583.0,434.3674,434.5246,434.3379,434.3379,2583.0
2024-06-05 13:50:00,441.91,442.24,441.91,442.08,9184.0,434.3379,434.6622,434.3379,434.505,9184.0
2024-06-05 14:00:00,441.92,442.15,441.92,442.06,2659.0,434.3477,434.5738,434.3477,434.4853,2659.0
2024-06-05 14:10:00,442.13,442.38,442.04,442.14,6561.0,434.5541,434.7998,434.4657,434.564,6561.0
2024-06-05 14:20:00,442.11,442.25,442.06,442.08,2730.0,434.5345,434.6721,434.4853,434.505,2730.0
2024-06-05 14:30:00,442.18,442.64,441.43,442.6,11499.0,434.6033,435.0554,433.8661,435.0161,11499.0
2024-06-05 14:40:00,442.56,442.74,442.52,442.63,1051.0,434.9768,435.1537,434.9374,435.0456,1051.0
2024-06-05 14:50:00,442.69,442.69,442.24,442.56,5537.0,435.1045,435.1045,434.6622,434.9768,5537.0
2024-06-05 15:00:00,442.68,442.68,442.36,442.36,3004.0,435.0947,435.0947,434.7802,434.7802,3004.0
2024-06-05 15:10:00,442.36,442.7,442.26,442.58,4338.0,434.7802,435.1144,434.6819,434.9964,4338.0
2024-06-05 15:20:00,442.46,442.71,442.43,442.66,3138.0,434.8785,435.1242,434.849,435.075,3138.0
2024-06-05 15:30:00,442.66,442.78,442.42,442.78,8135.0,435.075,435.193,434.8392,435.193,8135.0
2024-06-05 15:40:00,442.68,443.04,442.58,442.64,16830.0,435.0947,435.4485,434.9964,435.0554,16830.0
2024-06-05 15:50:00,442.7,442.94,442.14,442.25,68212.0,435.1144,435.3502,434.564,434.6721,68212.0
2024-06-06 09:30:00,442.4,443.17,441.5,441.96,29316.0,434.8195,435.5763,433.9349,434.387,29316.0
2024-06-06 09:40:00,442.33,442.7,441.96,442.57,4409.0,434.7507,435.1144,434.387,434.9866,4409.0
2024-06-06 09:50:00,442.77,444.1,442.07,443.64,17055.0,435.1832,436.4904,434.4952,436.0383,17055.0
2024-06-06 10:00:00,444.01,444.1,443.01,443.58,11345.0,436.4019,436.4904,435.419,435.9793,11345.0
2024-06-06 10:10:00,443.69,444.36,443.38,444.16,9697.0,436.0874,436.7459,435.7827,436.5493,9697.0
2024-06-06 10:20:00,444.16,444.75,444.03,444.5,7981.0,436.5493,437.1292,436.4216,436.8835,7981.0
2024-06-06 10:30:00,444.3,444.3,442.99,443.07,6071.0,436.6869,436.6869,435.3994,435.478,6071.0
2024-06-06 10:40:00,443.05,444.66,443.0,444.41,11268.0,435.4584,437.0408,435.4092,436.7951,11268.0
2024-06-06 10:50:00,444.68,445.41,444.21,445.09,7588.0,437.0604,437.7779,436.5985,437.4634,7588.0
2024-06-06 11:00:00,445.2,445.29,444.72,444.76,4804.0,437.5715,437.66,437.0997,437.1391,4804.0
2024-06-06 11:10:00,444.89,445.53,444.83,445.44,5381.0,437.2668,437.8959,437.2079,437.8074,5381.0
2024-06-06 11:20:00,445.36,446.23,445.36,446.23,7190.0,437.7288,438.5839,437.7288,438.5839,7190.0
2024-06-06 11:30:00,446.16,446.25,445.78,445.78,4038.0,438.5151,438.6035,438.1416,438.1416,4038.0
2024-06-06 11:40:00,445.78,446.37,445.77,446.01,7832.0,438.1416,438.7215,438.1318,438.3676,7832.0
2024-06-06 11:50:00,446.19,446.2,445.69,446.09,3081.0,438.5446,438.5544,438.0531,438.4463,3081.0
2024-06-06 12:00:00,446.19,446.24,445.34,445.51,5483.0,438.5446,438.5937,437.7091,437.8762,5483.0
2024-06-06 12:10:00,445.35,445.35,445.15,445.28,800.0,437.719,437.719,437.5224,437.6502,800.0
2024-06-06 12:20:00,445.43,445.79,445.36,445.48,8592.0,437.7976,438.1514,437.7288,437.8467,8592.0
2024-06-06 12:30:00,445.55,446.0,445.54,445.87,2204.0,437.9155,438.3578,437.9057,438.23,2204.0
2024-06-06 12:40:00,445.92,446.25,445.88,446.13,2347.0,438.2792,438.6035,438.2399,438.4856,2347.0
2024-06-06 12:50:00,446.05,446.05,445.3,445.3,5148.0,438.407,438.407,437.6698,437.6698,5148.0
2024-06-06 13:00:00,445.3,445.3,444.68,444.68,1321.0,437.6698,437.6698,437.0604,437.0604,1321.0
2024-06-06 13:10:00,444.55,444.75,444.25,444.41,3103.0,436.9327,437.1292,436.6378,436.7951,3103.0
2024-06-06 13:20:00,444.26,444.26,443.53,443.69,3650.0,436.6476,436.6476,435.9301,436.0874,3650.0
2024-06-06 13:30:00,443.74,443.97,443.71,443.97,1307.0,436.1365,436.3626,436.1071,436.3626,1307.0
2024-06-06 13:40:00,443.95,444.42,443.76,444.42,3097.0,436.3429,436.8049,436.1562,436.8049,3097.0
2024-06-06 13:50:00,444.62,444.83,444.46,444.47,2313.0,437.0015,437.2079,436.8442,436.854,2313.0
2024-06-06 14:00:00,444.42,444.42,443.87,443.87,5679.0,436.8049,436.8049,436.2643,436.2643,5679.0
2024-06-06 14:10:00,443.81,444.1,443.67,444.1,2727.0,436.2053,436.4904,436.0677,436.4904,2727.0
2024-06-06 14:20:00,444.11,444.45,444.1,444.27,2362.0,436.5002,436.8344,436.4904,436.6575,2362.0
2024-06-06 14:30:00,444.31,444.65,443.81,444.64,4151.0,436.6968,437.0309,436.2053,437.0211,4151.0
2024-06-06 14:40:00,444.76,444.76,444.43,444.47,3174.0,437.1391,437.1391,436.8147,436.854,3174.0
2024-06-06 14:50:00,444.47,445.38,444.47,444.92,5264.0,436.854,437.7484,436.854,437.2963,5264.0
2024-06-06 15:00:00,444.79,445.13,444.57,445.02,5361.0,437.1685,437.5027,436.9523,437.3946,5361.0
2024-06-06 15:10:00,445.0,445.01,444.33,444.33,4066.0,437.3749,437.3848,436.7164,436.7164,4066.0
2024-06-06 15:20:00,444.21,444.53,444.15,444.53,4434.0,436.5985,436.913,436.5395,436.913,4434.0
2024-06-06 15:30:00,444.56,444.88,444.32,444.66,6618.0,436.9425,437.257,436.7066,437.0408,6618.0
2024-06-06 15:40:00,444.64,444.88,444.53,444.62,7682.0,437.0211,437.257,436.913,437.0015,7682.0
2024-06-06 15:50:00,444.68,444.89,443.57,444.65,56452.0,437.0604,437.2668,435.9695,437.0309,56452.0
2024-06-07 09:30:00,443.85,445.5,443.58,443.58,13077.0,436.2447,437.8664,435.9793,435.9793,13077.0
2024-06-07 09:40:00,444.07,444.39,442.78,442.81,4451.0,436.4609,436.7754,435.193,435.2225,4451.0
2024-06-07 09:50:00,443.08,443.4,442.2,443.22,8946.0,435.4878,435.8024,434.6229,435.6254,8946.0
2024-06-07 10:00:00,443.5,443.92,442.57,443.92,18538.0,435.9007,436.3135,434.9866,436.3135,18538.0
2024-06-07 10:10:00,443.97,445.07,443.97,445.07,9181.0,436.3626,437.4437,436.3626,437.4437,9181.0
2024-06-07 10:20:00,445.08,445.11,444.57,445.07,16505.0,437.4536,437.4831,436.9523,437.4437,16505.0
2024-06-07 10:30:00,444.86,445.55,444.35,445.55,11597.0,437.2373,437.9155,436.7361,437.9155,11597.0
2024-06-07 10:40:00,445.3,445.85,445.18,445.29,11350.0,437.6698,438.2104,437.5519,437.66,11350.0
2024-06-07 10:50:00,445.55,445.55,444.51,444.68,6161.0,437.9155,437.9155,436.8933,437.0604,6161.0
2024-06-07 11:00:00,444.52,444.66,444.18,444.21,7661.0,436.9032,437.0408,436.569,436.5985,7661.0
2024-06-07 11:10:00,444.21,444.64,444.07,444.09,15914.0,436.5985,437.0211,436.4609,436.4805,15914.0
2024-06-07 11:20:00,444.22,444.44,443.59,444.44,9030.0,436.6083,436.8245,435.9891,436.8245,9030.0
2024-06-07 11:30:00,444.3,445.11,444.3,445.11,1822.0,436.6869,437.4831,436.6869,437.4831,1822.0
2024-06-07 11:40:00,445.16,445.31,444.28,444.28,7186.0,437.5322,437.6796,436.6673,436.6673,7186.0
2024-06-07 11:50:00,444.27,444.27,443.36,443.36,1201.0,436.6575,436.6575,435.7631,435.7631,1201.0
2024-06-07 12:00:00,443.65,443.87,443.3,443.87,8226.0,436.0481,436.2643,435.7041,436.2643,8226.0
2024-06-07 12:10:00,443.75,444.41,443.75,444.2,7056.0,436.1464,436.7951,436.1464,436.5887,7056.0
2024-06-07 12:20:00,444.3,444.41,443.93,444.05,6746.0,436.6869,436.7951,436.3233,436.4412,6746.0
2024-06-07 12:30:00,444.18,444.73,444.18,444.48,4498.0,436.569,437.1096,436.569,436.8639,4498.0
2024-06-07 12:40:00,444.31,444.33,443.5,443.64,5071.0,436.6968,436.7164,435.9007,436.0383,5071.0
2024-06-07 12:50:00,443.53,443.62,443.26,443.26,4909.0,435.9301,436.0186,435.6648,435.6648,4909.0
2024-06-07 13:00:00,443.33,443.68,443.1,443.36,7898.0,435.7336,436.0776,435.5075,435.7631,7898.0
2024-06-07 13:10:00,443.48,443.87,443.38,443.87,3946.0,435.881,436.2643,435.7827,436.2643,3946.0
2024-06-07 13:20:00,443.96,444.26,443.95,443.96,3855.0,436.3528,436.6476,436.3429,436.3528,3855.0
2024-06-07 13:30:00,443.92,443.92,443.37,443.37,1724.0,436.3135,436.3135,435.7729,435.7729,1724.0
2024-06-07 13:40:00,443.32,443.4,443.17,443.25,3738.0,435.7237,435.8024,435.5763,435.6549,3738.0
2024-06-07 13:50:00,443.26,443.87,443.23,443.64,7446.0,435.6648,436.2643,435.6353,436.0383,7446.0
2024-06-07 14:00:00,443.59,443.59,442.64,442.76,3653.0,435.9891,435.9891,435.0554,435.1733,3653.0
2024-06-07 14:10:00,442.82,443.01,442.7,442.93,6648.0,435.2323,435.419,435.1144,435.3404,6648.0
2024-06-07 14:20:00,442.94,443.17,442.58,442.71,6920.0,435.3502,435.5763,434.9964,435.1242,6920.0
2024-06-07 14:30:00,443.03,443.04,442.34,442.42,6165.0,435.4387,435.4485,434.7605,434.8392,6165.0
2024-06-07 14:40:00,442.58,443.4,442.42,443.05,3725.0,434.9964,435.8024,434.8392,435.4584,3725.0
2024-06-07 14:50:00,443.06,443.12,442.63,442.78,6110.0,435.4682,435.5272,435.0456,435.193,6110.0
2024-06-07 15:00:00,442.75,442.75,442.25,442.25,3306.0,435.1635,435.1635,434.6721,434.6721,3306.0
2024-06-07 15:10:00,442.33,442.47,442.25,442.44,3300.0,434.7507,434.8883,434.6721,434.8588,3300.0
2024-06-07 15:20:00,442.5,442.54,442.25,442.44,4870.0,434.9178,434.9571,434.6721,434.8588,4870.0
2024-06-07 15:30:00,442.53,442.53,441.35,441.48,12131.0,434.9473,434.9473,433.7875,433.9153,12131.0
2024-06-07 15:40:00,441.4,441.69,440.39,440.49,16466.0,433.8366,434.1217,432.8439,432.9422,16466.0
2024-06-07 15:50:00,440.46,440.79,439.82,440.3,46841.0,432.9127,433.2371,432.2837,432.7555,46841.0
2024-06-10 09:30:00,440.0,440.43,438.43,438.44,9246.0,432.4606,432.8833,430.9175,430.9274,9246.0
2024-06-10 09:40:00,438.41,440.77,438.41,440.71,2324.0,430.8979,433.2174,430.8979,433.1585,2324.0
2024-06-10 09:50:00,440.87,441.64,440.8,441.64,7295.0,433.3157,434.0725,433.2469,434.0725,7295.0
2024-06-10 10:00:00,441.83,441.87,441.08,441.55,6905.0,434.2593,434.2986,433.5221,433.9841,6905.0
2024-06-10 10:10:00,441.58,441.66,441.02,441.14,8384.0,434.0136,434.0922,433.4631,433.5811,8384.0
2024-06-10 10:20:00,440.73,440.94,439.58,439.67,8088.0,433.1781,433.3845,432.0478,432.1363,8088.0
2024-06-10 10:30:00,439.65,440.38,439.56,440.12,4014.0,432.1166,432.8341,432.0282,432.5786,4014.0
2024-06-10 10:40:00,440.33,440.69,440.11,440.46,3228.0,432.785,433.1388,432.5687,432.9127,3228.0
2024-06-10 10:50:00,440.47,440.51,439.66,439.66,5887.0,432.9226,432.9619,432.1264,432.1264,5887.0
2024-06-10 11:00:00,439.61,439.61,438.74,439.18,15292.0,432.0773,432.0773,431.2222,431.6547,15292.0
2024-06-10 11:10:00,439.0,439.13,438.5,438.88,6023.0,431.4778,431.6055,430.9863,431.3598,6023.0
2024-06-10 11:20:00,438.85,438.85,438.69,438.74,1150.0,431.3303,431.3303,431.1731,431.2222,1150.0
2024-06-10 11:30:00,439.27,439.4,438.82,438.84,4462.0,431.7431,431.8709,431.3008,431.3205,4462.0
2024-06-10 11:40:00,439.0,439.24,438.61,438.73,3337.0,431.4778,431.7136,431.0944,431.2124,3337.0
2024-06-10 11:50:00,438.68,438.68,438.23,438.68,6218.0,431.1632,431.1632,430.721,431.1632,6218.0
2024-06-10 12:00:00,438.67,438.74,438.45,438.46,2922.0,431.1534,431.2222,430.9372,430.947,2922.0
2024-06-10 12:10:00,438.61,438.63,437.89,437.89,6419.0,431.0944,431.1141,430.3868,430.3868,6419.0
2024-06-10 12:20:00,437.72,438.33,437.72,438.3,6394.0,430.2197,430.8192,430.2197,430.7898,6394.0
2024-06-10 12:30:00,438.3,438.41,437.77,437.81,9958.0,430.7898,430.8979,430.2688,430.3081,9958.0
2024-06-10 12:40:00,437.68,438.15,437.56,438.15,4842.0,430.1804,430.6423,430.0624,430.6423,4842.0
2024-06-10 12:50:00,438.34,438.38,437.92,437.93,4679.0,430.8291,430.8684,430.4163,430.4261,4679.0
2024-06-10 13:00:00,438.05,438.32,437.88,437.99,1652.0,430.544,430.8094,430.3769,430.4851,1652.0
2024-06-10 13:10:00,437.96,438.31,437.86,438.14,3273.0,430.4556,430.7996,430.3573,430.6325,3273.0
2024-06-10 13:20:00,438.03,438.07,437.9,437.99,3334.0,430.5244,430.5637,430.3966,430.4851,3334.0
2024-06-10 13:30:00,438.05,438.05,437.6,437.81,5849.0,430.544,430.544,430.1017,430.3081,5849.0
2024-06-10 13:40:00,437.8,438.01,437.59,437.74,19268.0,430.2983,430.5047,430.0919,430.2393,19268.0
2024-06-10 13:50:00,437.74,437.74,437.27,437.28,5685.0,430.2393,430.2393,429.7774,429.7872,5685.0
2024-06-10 14:00:00,437.25,437.41,436.95,437.36,20565.0,429.7577,429.915,429.4629,429.8659,20565.0
2024-06-10 14:10:00,437.26,437.45,437.18,437.34,53162.0,429.7676,429.9543,429.6889,429.8462,53162.0
2024-06-10 14:20:00,437.34,437.51,437.15,437.37,7985.0,429.8462,430.0133,429.6595,429.8757,7985.0
2024-06-10 14:30:00,437.29,437.47,436.53,436.59,7614.0,429.7971,429.974,429.0501,429.1091,7614.0
2024-06-10 14:40:00,436.53,436.53,435.77,435.87,10381.0,429.0501,429.0501,428.3031,428.4014,10381.0
2024-06-10 14:50:00,435.84,437.17,435.75,436.91,21312.0,428.3719,429.6791,428.2834,429.4236,21312.0
2024-06-10 15:00:00,437.01,437.25,436.72,436.96,5348.0,429.5219,429.7577,429.2368,429.4727,5348.0
2024-06-10 15:10:00,436.88,436.99,436.06,436.28,6549.0,429.3941,429.5022,428.5881,428.8044,6549.0
2024-06-10 15:20:00,436.35,436.44,435.8,436.02,9365.0,428.8732,428.9616,428.3326,428.5488,9365.0
2024-06-10 15:30:00,435.98,436.26,435.87,436.05,15560.0,428.5095,428.7847,428.4014,428.5783,15560.0
2024-06-10 15:40:00,436.05,436.16,435.46,435.57,23436.0,428.5783,428.6864,427.9984,428.1065,23436.0
2024-06-10 15:50:00,435.56,435.99,435.07,435.87,118607.0,428.0967,428.5193,427.6151,428.4014,118607.0
2024-06-11 09:30:00,434.25,434.6,432.07,433.53,27475.0,426.8091,427.1532,424.6665,426.1015,27475.0
2024-06-11 09:40:00,433.11,433.12,431.39,432.5,16165.0,425.6887,425.6985,423.9982,425.0891,16165.0
2024-06-11 09:50:00,432.5,434.1,432.44,433.66,8051.0,425.0891,426.6617,425.0302,426.2293,8051.0
2024-06-11 10:00:00,433.86,434.7,433.71,434.3,13320.0,426.4258,427.2514,426.2784,426.8583,13320.0
2024-06-11 10:10:00,434.31,434.96,434.04,434.27,15078.0,426.8681,427.507,426.6027,426.8288,15078.0
2024-06-11 10:20:00,434.1,434.38,433.69,433.7,6909.0,426.6617,426.9369,426.2587,426.2686,6909.0
2024-06-11 10:30:00,433.94,434.61,433.27,434.45,15092.0,426.5045,427.163,425.8459,427.0057,15092.0
2024-06-11 10:40:00,434.64,434.93,434.02,434.93,20954.0,427.1925,427.4775,426.5831,427.4775,20954.0
2024-06-11 10:50:00,434.79,434.91,434.17,434.23,42196.0,427.3399,427.4578,426.7305,426.7895,42196.0
2024-06-11 11:00:00,434.26,434.78,433.86,433.94,48764.0,426.819,427.3301,426.4258,426.5045,48764.0
2024-06-11 11:10:00,433.97,434.49,433.8,434.37,18763.0,426.5339,427.045,426.3669,426.9271,18763.0
2024-06-11 11:20:00,434.42,435.23,434.31,435.22,18203.0,426.9762,427.7724,426.8681,427.7625,18203.0
2024-06-11 11:30:00,435.34,436.0,435.33,435.42,8040.0,427.8805,428.5292,427.8706,427.9591,8040.0
2024-06-11 11:40:00,435.3,435.4,434.82,435.22,7262.0,427.8412,427.9394,427.3694,427.7625,7262.0
2024-06-11 11:50:00,435.29,435.47,435.05,435.14,8514.0,427.8313,428.0082,427.5954,427.6839,8514.0
2024-06-11 12:00:00,434.94,435.1,434.21,434.21,5699.0,427.4873,427.6446,426.7698,426.7698,5699.0
2024-06-11 12:10:00,434.18,434.19,433.7,433.86,5046.0,426.7403,426.7502,426.2686,426.4258,5046.0
2024-06-11 12:20:00,433.82,434.31,433.75,433.75,7298.0,426.3865,426.8681,426.3177,426.3177,7298.0
2024-06-11 12:30:00,433.85,435.07,433.68,435.04,10686.0,426.416,427.6151,426.2489,427.5856,10686.0
2024-06-11 12:40:00,435.0,435.22,434.83,434.83,2330.0,427.5463,427.7625,427.3792,427.3792,2330.0
2024-06-11 12:50:00,434.64,434.7,434.28,434.34,3758.0,427.1925,427.2514,426.8386,426.8976,3758.0
2024-06-11 13:00:00,434.32,434.43,433.61,433.85,12488.0,426.878,426.9861,426.1801,426.416,12488.0
2024-06-11 13:10:00,433.69,433.79,433.22,433.22,14975.0,426.2587,426.357,425.7968,425.7968,14975.0
2024-06-11 13:20:00,433.22,433.96,433.22,433.96,8469.0,425.7968,426.5241,425.7968,426.5241,8469.0
2024-06-11 13:30:00,433.76,433.89,433.21,433.61,8307.0,426.3275,426.4553,425.787,426.1801,8307.0
2024-06-11 13:40:00,433.7,433.8,433.23,433.64,7547.0,426.2686,426.3669,425.8066,426.2096,7547.0
2024-06-11 13:50:00,433.67,433.78,433.34,433.44,2833.0,426.2391,426.3472,425.9147,426.013,2833.0
2024-06-11 14:00:00,433.5,434.02,433.48,433.81,19632.0,426.072,426.5831,426.0523,426.3767,19632.0
2024-06-11 14:10:00,433.99,434.09,433.71,433.71,2445.0,426.5536,426.6519,426.2784,426.2784,2445.0
2024-06-11 14:20:00,433.72,433.74,433.36,433.38,6557.0,426.2882,426.3079,425.9344,425.9541,6557.0
2024-06-11 14:30:00,433.57,434.01,433.42,433.82,5592.0,426.1408,426.5733,425.9934,426.3865,5592.0
2024-06-11 14:40:00,433.91,434.27,433.91,434.25,5026.0,426.475,426.8288,426.475,426.8091,5026.0
2024-06-11 14:50:00,434.25,434.38,433.45,433.63,14213.0,426.8091,426.9369,426.0229,426.1998,14213.0
2024-06-11 15:00:00,433.73,433.82,433.03,433.03,11881.0,426.2981,426.3865,425.6101,425.6101,11881.0
2024-06-11 15:10:00,432.97,433.02,432.74,432.74,6490.0,425.5511,425.6002,425.325,425.325,6490.0
2024-06-11 15:20:00,432.74,432.75,432.37,432.37,32889.0,425.325,425.3349,424.9614,424.9614,32889.0
2024-06-11 15:30:00,432.31,432.31,431.79,431.93,26857.0,424.9024,424.9024,424.3913,424.5289,26857.0
2024-06-11 15:40:00,431.91,431.93,429.73,429.74,91693.0,424.5092,424.5289,422.3666,422.3764,91693.0
2024-06-11 15:50:00,429.91,430.43,428.97,429.76,154709.0,422.5435,423.0546,421.6196,422.3961,154709.0
2024-06-12 09:30:00,430.23,431.2,426.56,429.09,59853.0,422.858,423.8114,419.2509,421.7376,59853.0
2024-06-12 09:40:00,429.27,432.31,428.13,432.31,25870.0,421.9145,424.9024,420.794,424.9024,25870.0
2024-06-12 09:50:00,432.23,432.23,429.57,429.58,19753.0,424.8238,424.8238,422.2093,422.2192,19753.0
2024-06-12 10:00:00,429.62,431.78,429.43,430.42,37528.0,422.2585,424.3815,422.0717,423.0448,37528.0
2024-06-12 10:10:00,430.33,431.08,429.92,430.88,23878.0,422.9563,423.6935,422.5533,423.4969,23878.0
2024-06-12 10:20:00,430.91,430.91,429.45,430.1,22178.0,423.5264,423.5264,422.0914,422.7303,22178.0
2024-06-12 10:30:00,430.01,430.49,429.6,430.19,19839.0,422.6418,423.1136,422.2388,422.8187,19839.0
2024-06-12 10:40:00,430.21,430.38,429.3,429.81,12744.0,422.8384,423.0055,421.944,422.4452,12744.0
2024-06-12 10:50:00,429.61,429.9,428.61,428.62,10019.0,422.2487,422.5337,421.2658,421.2756,10019.0
2024-06-12 11:00:00,428.54,428.54,427.82,428.0,6747.0,421.197,421.197,420.4893,420.6662,6747.0
2024-06-12 11:10:00,428.12,428.58,427.87,427.92,6689.0,420.7842,421.2363,420.5385,420.5876,6689.0
2024-06-12 11:20:00,428.02,428.62,427.91,428.3,11804.0,420.6859,421.2756,420.5778,420.9611,11804.0
2024-06-12 11:30:00,428.19,428.75,427.6,427.6,7016.0,420.853,421.4034,420.2731,420.2731,7016.0
2024-06-12 11:40:00,427.44,427.74,427.43,427.5,11174.0,420.1158,420.4107,420.106,420.1748,11174.0
2024-06-12 11:50:00,427.69,428.43,427.65,428.28,8619.0,420.3616,421.0889,420.3222,420.9414,8619.0
2024-06-12 12:00:00,427.96,427.98,427.12,427.17,7076.0,420.6269,420.6466,419.8013,419.8505,7076.0
2024-06-12 12:10:00,427.26,427.89,427.16,427.67,10509.0,419.9389,420.5581,419.8406,420.3419,10509.0
2024-06-12 12:20:00,427.66,428.82,427.61,428.36,11799.0,420.3321,421.4722,420.2829,421.0201,11799.0
2024-06-12 12:30:00,428.38,428.38,427.31,427.39,4393.0,421.0397,421.0397,419.9881,420.0667,4393.0
2024-06-12 12:40:00,427.44,427.7,427.36,427.55,5807.0,420.1158,420.3714,420.0372,420.224,5807.0
2024-06-12 12:50:00,427.46,427.81,427.41,427.73,7158.0,420.1355,420.4795,420.0864,420.4009,7158.0
2024-06-12 13:00:00,427.82,427.97,427.45,427.45,4722.0,420.4893,420.6368,420.1257,420.1257,4722.0
2024-06-12 13:10:00,427.46,427.46,426.6,426.86,10708.0,420.1355,420.1355,419.2902,419.5458,10708.0
2024-06-12 13:20:00,426.91,427.3,426.85,426.89,8700.0,419.5949,419.9782,419.5359,419.5753,8700.0
2024-06-12 13:30:00,426.77,426.9,426.35,426.44,8005.0,419.4573,419.5851,419.0445,419.133,8005.0
2024-06-12 13:40:00,426.35,426.45,425.75,426.2,7528.0,419.0445,419.1428,418.4548,418.8971,7528.0
2024-06-12 13:50:00,426.3,426.33,426.05,426.13,3363.0,418.9954,419.0249,418.7497,418.8283,3363.0
2024-06-12 14:00:00,426.02,426.02,425.0,425.89,10932.0,418.7202,418.7202,417.7176,418.5924,10932.0
2024-06-12 14:10:00,425.76,425.91,425.61,425.7,9531.0,418.4646,418.6121,418.3172,418.4057,9531.0
2024-06-12 14:20:00,425.86,426.79,425.86,426.79,12026.0,418.5629,419.477,418.5629,419.477,12026.0
2024-06-12 14:30:00,426.88,426.95,424.59,424.77,14988.0,419.5654,419.6342,417.3147,417.4916,14988.0
2024-06-12 14:40:00,425.0,425.33,424.4,424.97,16587.0,417.7176,418.042,417.1279,417.6882,16587.0
2024-06-12 14:50:00,424.99,426.43,424.87,426.0,10261.0,417.7078,419.1231,417.5899,418.7005,10261.0
2024-06-12 15:00:00,426.15,427.63,426.15,427.4,10900.0,418.8479,420.3026,418.8479,420.0765,10900.0
2024-06-12 15:10:00,427.3,427.3,426.52,427.04,7361.0,419.9782,419.9782,419.2116,419.7227,7361.0
2024-06-12 15:20:00,427.01,427.26,425.63,425.77,20415.0,419.6932,419.9389,418.3369,418.4745,20415.0
2024-06-12 15:30:00,425.77,425.77,425.17,425.36,25939.0,418.4745,418.4745,417.8847,418.0715,25939.0
2024-06-12 15:40:00,425.31,425.6,425.18,425.35,40191.0,418.0223,418.3074,417.8946,418.0617,40191.0
2024-06-12 15:50:00,425.29,427.33,425.09,427.14,118196.0,418.0027,420.0077,417.8061,419.821,118196.0
2024-06-13 09:30:00,426.58,426.81,424.23,425.25,12828.0,419.2706,419.4966,416.9608,417.9634,12828.0
2024-06-13 09:40:00,425.72,425.72,423.06,423.77,10468.0,418.4253,418.4253,415.8109,416.5087,10468.0
2024-06-13 09:50:00,424.06,424.51,423.66,423.86,6558.0,416.7938,417.236,416.4006,416.5972,6558.0
2024-06-13 10:00:00,423.5,423.84,423.14,423.84,3338.0,416.2434,416.5775,415.8895,416.5775,3338.0
2024-06-13 10:10:00,423.86,424.65,423.75,424.41,7413.0,416.5972,417.3736,416.4891,417.1378,7413.0
2024-06-13 10:20:00,424.56,424.72,423.69,424.14,20400.0,417.2852,417.4424,416.4301,416.8724,20400.0
2024-06-13 10:30:00,424.14,424.64,423.5,423.5,8170.0,416.8724,417.3638,416.2434,416.2434,8170.0
2024-06-13 10:40:00,423.38,423.52,423.2,423.36,2108.0,416.1254,416.263,415.9485,416.1057,2108.0
2024-06-13 10:50:00,423.35,423.78,423.16,423.78,2764.0,416.0959,416.5186,415.9092,416.5186,2764.0
2024-06-13 11:00:00,423.33,423.55,422.41,422.52,11678.0,416.0763,416.2925,415.172,415.2801,11678.0
2024-06-13 11:10:00,422.6,423.03,422.41,422.66,9137.0,415.3588,415.7814,415.172,415.4177,9137.0
2024-06-13 11:20:00,422.57,422.84,422.51,422.84,4633.0,415.3293,415.5947,415.2703,415.5947,4633.0
2024-06-13 11:30:00,422.85,422.85,422.12,422.37,10383.0,415.6045,415.6045,414.887,415.1327,10383.0
2024-06-13 11:40:00,422.25,422.41,421.86,422.38,9545.0,415.0148,415.172,414.6315,415.1425,9545.0
2024-06-13 11:50:00,422.38,422.45,422.08,422.33,6953.0,415.1425,415.2113,414.8477,415.0934,6953.0
2024-06-13 12:00:00,422.13,422.23,421.9,421.95,5102.0,414.8968,414.9951,414.6708,414.7199,5102.0
2024-06-13 12:10:00,421.95,422.13,421.72,421.95,7032.0,414.7199,414.8968,414.4939,414.7199,7032.0
2024-06-13 12:20:00,421.97,422.4,421.97,422.3,8325.0,414.7396,415.1622,414.7396,415.0639,8325.0
2024-06-13 12:30:00,422.41,423.64,422.41,423.5,11197.0,415.172,416.381,415.172,416.2434,11197.0
2024-06-13 12:40:00,423.32,423.61,423.32,423.57,2592.0,416.0664,416.3515,416.0664,416.3122,2592.0
2024-06-13 12:50:00,423.41,423.58,423.39,423.51,3681.0,416.1549,416.322,416.1352,416.2532,3681.0
2024-06-13 13:00:00,423.52,423.67,423.24,423.38,6944.0,416.263,416.4104,415.9878,416.1254,6944.0
2024-06-13 13:10:00,423.34,423.43,422.88,422.88,7412.0,416.0861,416.1745,415.634,415.634,7412.0
2024-06-13 13:20:00,423.0,423.92,422.96,423.79,5024.0,415.7519,416.6562,415.7126,416.5284,5024.0
2024-06-13 13:30:00,423.85,423.85,423.45,423.57,7813.0,416.5874,416.5874,416.1942,416.3122,7813.0
2024-06-13 13:40:00,423.54,423.6,423.21,423.3,6215.0,416.2827,416.3416,415.9583,416.0468,6215.0
2024-06-13 13:50:00,423.38,423.38,422.42,422.47,4660.0,416.1254,416.1254,415.1819,415.231,4660.0
2024-06-13 14:00:00,422.31,422.7,422.19,422.61,4791.0,415.0737,415.4571,414.9558,415.3686,4791.0
2024-06-13 14:10:00,422.71,422.97,422.59,422.89,5980.0,415.4669,415.7224,415.3489,415.6438,5980.0
2024-06-13 14:20:00,422.9,423.35,422.79,422.99,8153.0,415.6536,416.0959,415.5455,415.7421,8153.0
2024-06-13 14:30:00,422.97,422.97,421.96,422.04,14873.0,415.7224,415.7224,414.7297,414.8084,14873.0
2024-06-13 14:40:00,422.11,422.35,421.75,421.86,13690.0,414.8772,415.1131,414.5233,414.6315,13690.0
2024-06-13 14:50:00,421.87,422.31,421.74,422.15,25046.0,414.6413,415.0737,414.5135,414.9165,25046.0
2024-06-13 15:00:00,422.06,422.23,421.55,421.94,15910.0,414.828,414.9951,414.3268,414.7101,15910.0
2024-06-13 15:10:00,421.91,421.93,420.53,420.62,19168.0,414.6806,414.7003,413.3242,413.4127,19168.0
2024-06-13 15:20:00,420.59,421.22,420.55,420.69,28068.0,413.3832,414.0024,413.3439,413.4815,28068.0
2024-06-13 15:30:00,420.74,420.95,420.25,420.93,26101.0,413.5306,413.737,413.049,413.7174,26101.0
2024-06-13 15:40:00,421.0,422.01,420.6,422.01,35180.0,413.7862,414.7789,413.393,414.7789,35180.0
2024-06-13 15:50:00,422.04,423.59,421.72,423.41,94362.0,414.8084,416.3318,414.4939,416.1549,94362.0
2024-06-14 09:30:00,422.09,422.09,418.6,419.58,44005.0,414.8575,414.8575,411.4273,412.3905,44005.0
2024-06-14 09:40:00,419.99,422.34,419.96,420.28,24889.0,412.7935,415.1032,412.764,413.0785,24889.0
2024-06-14 09:50:00,420.01,420.5,419.35,420.06,9951.0,412.8132,413.2948,412.1645,412.8623,9951.0
2024-06-14 10:00:00,420.06,420.4,418.83,420.15,11651.0,412.8623,413.1965,411.6534,412.9508,11651.0
2024-06-14 10:10:00,420.15,421.24,419.9,420.88,18079.0,412.9508,414.0221,412.705,413.6682,18079.0
2024-06-14 10:20:00,420.72,421.03,420.0,420.52,19710.0,413.511,413.8157,412.8033,413.3144,19710.0
2024-06-14 10:30:00,420.35,420.35,419.36,420.01,12468.0,413.1473,413.1473,412.1743,412.8132,12468.0
2024-06-14 10:40:00,419.88,420.27,419.28,420.16,5555.0,412.6854,413.0687,412.0957,412.9606,5555.0
2024-06-14 10:50:00,419.97,420.49,419.86,420.0,8132.0,412.7738,413.2849,412.6657,412.8033,8132.0
2024-06-14 11:00:00,420.11,420.11,419.31,419.8,10043.0,412.9114,412.9114,412.1251,412.6067,10043.0
2024-06-14 11:10:00,419.8,420.46,419.8,420.22,6337.0,412.6067,413.2554,412.6067,413.0196,6337.0
2024-06-14 11:20:00,420.28,421.02,420.24,420.82,7561.0,413.0785,413.8058,413.0392,413.6093,7561.0
2024-06-14 11:30:00,420.81,421.12,420.15,420.15,9646.0,413.5994,413.9041,412.9508,412.9508,9646.0
2024-06-14 11:40:00,420.42,420.59,419.95,420.4,5263.0,413.2161,413.3832,412.7542,413.1965,5263.0
2024-06-14 11:50:00,420.08,420.43,420.08,420.08,5812.0,412.882,413.226,412.882,412.882,5812.0
2024-06-14 12:00:00,420.09,420.74,420.08,420.44,7274.0,412.8918,413.5306,412.882,413.2358,7274.0
2024-06-14 12:10:00,420.57,420.63,420.08,420.27,5340.0,413.3636,413.4225,412.882,413.0687,5340.0
2024-06-14 12:20:00,420.29,420.72,420.29,420.61,4841.0,413.0884,413.511,413.0884,413.4029,4841.0
2024-06-14 12:30:00,420.61,421.73,420.61,421.43,4294.0,413.4029,414.5037,413.4029,414.2088,4294.0
2024-06-14 12:40:00,421.41,421.77,421.25,421.37,6473.0,414.1892,414.543,414.0319,414.1498,6473.0
2024-06-14 12:50:00,421.41,421.75,421.31,421.69,2899.0,414.1892,414.5233,414.0909,414.4644,2899.0
2024-06-14 13:00:00,421.61,421.97,421.59,421.81,3006.0,414.3857,414.7396,414.3661,414.5823,3006.0
2024-06-14 13:10:00,421.81,421.85,421.09,421.09,5220.0,414.5823,414.6216,413.8746,413.8746,5220.0
2024-06-14 13:20:00,421.12,421.42,420.99,421.19,5153.0,413.9041,414.199,413.7764,413.9729,5153.0
2024-06-14 13:30:00,421.3,421.3,420.48,420.48,3507.0,414.081,414.081,413.2751,413.2751,3507.0
2024-06-14 13:40:00,420.6,420.63,420.06,420.57,5031.0,413.393,413.4225,412.8623,413.3636,5031.0
2024-06-14 13:50:00,420.34,420.4,419.72,419.81,8199.0,413.1375,413.1965,412.5281,412.6166,8199.0
2024-06-14 14:00:00,419.9,420.11,419.54,419.98,16497.0,412.705,412.9114,412.3512,412.7837,16497.0
2024-06-14 14:10:00,419.98,420.25,419.75,419.76,18737.0,412.7837,413.049,412.5576,412.5674,18737.0
2024-06-14 14:20:00,419.82,420.2,419.77,419.91,21654.0,412.6264,412.9999,412.5773,412.7149,21654.0
2024-06-14 14:30:00,419.91,420.22,419.79,419.88,11694.0,412.7149,413.0196,412.5969,412.6854,11694.0
2024-06-14 14:40:00,419.81,421.01,419.67,420.87,8157.0,412.6166,413.796,412.479,413.6584,8157.0
2024-06-14 14:50:00,421.28,421.79,421.27,421.56,7424.0,414.0614,414.5627,414.0516,414.3366,7424.0
2024-06-14 15:00:00,421.58,421.58,420.97,421.17,3437.0,414.3562,414.3562,413.7567,413.9533,3437.0
2024-06-14 15:10:00,421.19,421.33,420.85,420.96,9427.0,413.9729,414.1105,413.6388,413.7469,9427.0
2024-06-14 15:20:00,420.85,421.28,420.84,421.18,14408.0,413.6388,414.0614,413.6289,413.9631,14408.0
2024-06-14 15:30:00,421.15,421.36,420.57,420.63,12773.0,413.9336,414.14,413.3636,413.4225,12773.0
2024-06-14 15:40:00,420.64,421.26,420.32,421.26,20564.0,413.4324,414.0417,413.1178,414.0417,20564.0
2024-06-14 15:50:00,421.08,424.11,421.06,423.94,85384.0,413.8648,416.8429,413.8452,416.6758,85384.0
2024-06-17 09:30:00,423.04,426.0,422.19,424.46,15486.0,415.7912,418.7005,414.9558,417.1869,15486.0
2024-06-17 09:40:00,424.26,425.74,424.0,425.74,8558.0,416.9903,418.445,416.7348,418.445,8558.0
2024-06-17 09:50:00,425.75,427.63,425.68,427.45,15123.0,418.4548,420.3026,418.386,420.1257,15123.0
2024-06-17 10:00:00,427.46,428.62,427.36,427.88,17831.0,420.1355,421.2756,420.0372,420.5483,17831.0
2024-06-17 10:10:00,427.72,427.72,425.97,426.1,11878.0,420.391,420.391,418.671,418.7988,11878.0
2024-06-17 10:20:00,426.05,426.78,424.91,426.59,11473.0,418.7497,419.4671,417.6292,419.2804,11473.0
2024-06-17 10:30:00,426.59,426.91,425.87,426.21,6384.0,419.2804,419.5949,418.5727,418.9069,6384.0
2024-06-17 10:40:00,426.33,427.86,426.19,427.86,4027.0,419.0249,420.5286,418.8873,420.5286,4027.0
2024-06-17 10:50:00,428.03,428.5,427.85,428.43,9898.0,420.6957,421.1577,420.5188,421.0889,9898.0
2024-06-17 11:00:00,428.36,428.88,428.02,428.34,11745.0,421.0201,421.5312,420.6859,421.0004,11745.0
2024-06-17 11:10:00,428.69,429.66,428.69,429.59,9873.0,421.3444,422.2978,421.3444,422.229,9873.0
2024-06-17 11:20:00,429.54,429.78,429.04,429.38,5946.0,422.1799,422.4157,421.6884,422.0226,5946.0
2024-06-17 11:30:00,429.28,429.3,428.11,428.32,9163.0,421.9243,421.944,420.7744,420.9808,9163.0
2024-06-17 11:40:00,428.26,428.67,428.24,428.41,3911.0,420.9218,421.3248,420.9021,421.0692,3911.0
2024-06-17 11:50:00,428.41,428.81,428.25,428.33,6095.0,421.0692,421.4624,420.912,420.9906,6095.0
2024-06-17 12:00:00,428.52,429.05,428.44,428.8,3849.0,421.1773,421.6983,421.0987,421.4525,3849.0
2024-06-17 12:10:00,428.78,429.16,428.78,429.16,5748.0,421.4329,421.8064,421.4329,421.8064,5748.0
2024-06-17 12:20:00,429.16,429.29,428.86,428.86,6470.0,421.8064,421.9341,421.5115,421.5115,6470.0
2024-06-17 12:30:00,428.86,429.06,428.2,428.2,8890.0,421.5115,421.7081,420.8628,420.8628,8890.0
2024-06-17 12:40:00,428.44,428.93,428.39,428.93,1900.0,421.0987,421.5803,421.0496,421.5803,1900.0
2024-06-17 12:50:00,429.01,429.19,428.83,428.97,3920.0,421.6589,421.8359,421.482,421.6196,3920.0
2024-06-17 13:00:00,429.01,429.19,428.96,429.05,3546.0,421.6589,421.8359,421.6098,421.6983,3546.0
2024-06-17 13:10:00,429.03,429.09,428.69,428.97,8314.0,421.6786,421.7376,421.3444,421.6196,8314.0
2024-06-17 13:20:00,429.05,429.14,428.59,428.6,5997.0,421.6983,421.7867,421.2461,421.256,5997.0
2024-06-17 13:30:00,428.61,429.16,428.49,428.91,9137.0,421.2658,421.8064,421.1478,421.5607,9137.0
2024-06-17 13:40:00,428.76,428.94,428.63,428.68,5083.0,421.4132,421.5901,421.2854,421.3346,5083.0
2024-06-17 13:50:00,428.73,428.84,428.48,428.54,6365.0,421.3837,421.4918,421.138,421.197,6365.0
2024-06-17 14:00:00,428.68,429.19,428.62,429.19,3127.0,421.3346,421.8359,421.2756,421.8359,3127.0
2024-06-17 14:10:00,429.15,429.34,428.38,428.73,7950.0,421.7965,421.9833,421.0397,421.3837,7950.0
2024-06-17 14:20:00,428.56,429.25,428.55,429.18,4215.0,421.2166,421.8948,421.2068,421.826,4215.0
2024-06-17 14:30:00,429.26,429.33,428.74,428.79,5558.0,421.9047,421.9735,421.3936,421.4427,5558.0
2024-06-17 14:40:00,428.82,429.04,428.66,428.7,7708.0,421.4722,421.6884,421.3149,421.3542,7708.0
2024-06-17 14:50:00,428.73,429.04,428.65,429.01,5195.0,421.3837,421.6884,421.3051,421.6589,5195.0
2024-06-17 15:00:00,428.95,429.13,428.79,428.91,4695.0,421.6,421.7769,421.4427,421.5607,4695.0
2024-06-17 15:10:00,428.98,429.9,428.88,429.9,9163.0,421.6295,422.5337,421.5312,422.5337,9163.0
2024-06-17 15:20:00,429.91,430.66,429.77,430.55,16365.0,422.5435,423.2807,422.4059,423.1725,16365.0
2024-06-17 15:30:00,430.55,431.04,430.37,430.59,10917.0,423.1725,423.6542,422.9956,423.2119,10917.0
2024-06-17 15:40:00,430.6,431.03,430.57,430.65,12645.0,423.2217,423.6443,423.1922,423.2708,12645.0
2024-06-17 15:50:00,430.65,430.99,429.76,430.0,61903.0,423.2708,423.605,422.3961,422.632,61903.0
2024-06-18 09:30:00,430.29,432.44,430.29,431.56,10386.0,422.917,425.0302,422.917,424.1652,10386.0
2024-06-18 09:40:00,431.39,431.99,430.37,430.48,5049.0,423.9982,424.5879,422.9956,423.1037,5049.0
2024-06-18 09:50:00,430.48,430.71,428.54,429.66,5126.0,423.1037,423.3298,421.197,422.2978,5126.0
2024-06-18 10:00:00,429.71,431.31,429.7,431.19,11690.0,422.3469,423.9195,422.3371,423.8016,11690.0
2024-06-18 10:10:00,431.31,431.96,430.81,431.96,5611.0,423.9195,424.5584,423.4281,424.5584,5611.0
2024-06-18 10:20:00,432.22,432.65,431.92,432.38,9810.0,424.8139,425.2366,424.5191,424.9712,9810.0
2024-06-18 10:30:00,432.28,432.59,431.29,431.99,8979.0,424.8729,425.1776,423.8999,424.5879,8979.0
2024-06-18 10:40:00,432.07,432.21,431.25,431.96,9344.0,424.6665,424.8041,423.8606,424.5584,9344.0
2024-06-18 10:50:00,431.81,432.09,431.2,431.38,14397.0,424.411,424.6862,423.8114,423.9883,14397.0
2024-06-18 11:00:00,431.42,431.44,431.03,431.05,4302.0,424.0276,424.0473,423.6443,423.664,4302.0
2024-06-18 11:10:00,431.27,431.85,431.06,431.84,2501.0,423.8802,424.4503,423.6738,424.4404,2501.0
2024-06-18 11:20:00,431.72,432.89,431.72,432.5,4502.0,424.3225,425.4725,424.3225,425.0891,4502.0
2024-06-18 11:30:00,432.44,432.64,431.12,431.12,4408.0,425.0302,425.2267,423.7328,423.7328,4408.0
2024-06-18 11:40:00,431.52,431.71,431.31,431.66,8860.0,424.1259,424.3127,423.9195,424.2635,8860.0
2024-06-18 11:50:00,431.48,431.76,431.22,431.23,4929.0,424.0866,424.3618,423.8311,423.8409,4929.0
2024-06-18 12:00:00,431.1,431.16,430.9,431.15,3440.0,423.7131,423.7721,423.5166,423.7623,3440.0
2024-06-18 12:10:00,431.15,431.36,430.9,431.19,7186.0,423.7623,423.9687,423.5166,423.8016,7186.0
2024-06-18 12:20:00,431.19,431.8,430.7,430.74,6900.0,423.8016,424.4011,423.32,423.3593,6900.0
2024-06-18 12:30:00,430.66,430.9,430.0,430.31,7782.0,423.2807,423.5166,422.632,422.9367,7782.0
2024-06-18 12:40:00,430.2,430.5,429.98,430.1,5034.0,422.8285,423.1234,422.6123,422.7303,5034.0
2024-06-18 12:50:00,430.11,430.31,429.68,429.7,4905.0,422.7401,422.9367,422.3175,422.3371,4905.0
2024-06-18 13:00:00,429.67,429.81,429.39,429.52,4987.0,422.3076,422.4452,422.0324,422.1602,4987.0
2024-06-18 13:10:00,429.4,429.91,429.4,429.75,5910.0,422.0423,422.5435,422.0423,422.3863,5910.0
2024-06-18 13:20:00,429.6,429.85,429.26,429.26,13353.0,422.2388,422.4845,421.9047,421.9047,13353.0
2024-06-18 13:30:00,429.23,429.32,428.79,428.79,5425.0,421.8752,421.9636,421.4427,421.4427,5425.0
2024-06-18 13:40:00,428.83,428.86,428.25,428.4,7127.0,421.482,421.5115,420.912,421.0594,7127.0
2024-06-18 13:50:00,428.37,428.75,428.23,428.32,6400.0,421.0299,421.4034,420.8923,420.9808,6400.0
2024-06-18 14:00:00,428.16,428.35,428.07,428.07,3812.0,420.8235,421.0102,420.735,420.735,3812.0
2024-06-18 14:10:00,428.13,428.14,427.06,427.06,4603.0,420.794,420.8038,419.7423,419.7423,4603.0
2024-06-18 14:20:00,426.75,427.43,426.59,427.39,8925.0,419.4377,420.106,419.2804,420.0667,8925.0
2024-06-18 14:30:00,427.21,427.73,426.86,427.06,14209.0,419.8898,420.4009,419.5458,419.7423,14209.0
2024-06-18 14:40:00,426.9,427.1,426.72,426.9,7460.0,419.5851,419.7817,419.4082,419.5851,7460.0
2024-06-18 14:50:00,426.92,427.41,426.9,427.05,9056.0,419.6047,420.0864,419.5851,419.7325,9056.0
2024-06-18 15:00:00,427.11,427.34,426.26,426.75,12519.0,419.7915,420.0176,418.9561,419.4377,12519.0
2024-06-18 15:10:00,426.75,427.08,426.57,426.58,5704.0,419.4377,419.762,419.2607,419.2706,5704.0
2024-06-18 15:20:00,426.58,426.58,425.96,426.2,12124.0,419.2706,419.2706,418.6612,418.8971,12124.0
2024-06-18 15:30:00,426.13,426.49,425.9,426.18,12890.0,418.8283,419.1821,418.6022,418.8774,12890.0
2024-06-18 15:40:00,426.11,426.45,425.31,425.31,32595.0,418.8086,419.1428,418.0223,418.0223,32595.0
2024-06-18 15:50:00,425.42,425.95,424.95,425.95,83772.0,418.1305,418.6514,417.6685,418.6514,83772.0
2024-06-20 09:30:00,425.56,428.32,425.56,428.31,12218.0,418.2681,420.9808,418.2681,420.9709,12218.0
2024-06-20 09:40:00,427.94,429.07,427.68,429.01,11313.0,420.6073,421.7179,420.3517,421.6589,11313.0
2024-06-20 09:50:00,429.03,429.3,427.05,427.45,11517.0,421.6786,421.944,419.7325,420.1257,11517.0
2024-06-20 10:00:00,427.44,429.84,427.44,429.6,5056.0,420.1158,422.4747,420.1158,422.2388,5056.0
2024-06-20 10:10:00,429.6,431.66,429.52,431.43,17024.0,422.2388,424.2635,422.1602,424.0375,17024.0
2024-06-20 10:20:00,430.84,431.15,430.32,430.5,7574.0,423.4576,423.7623,422.9465,423.1234,7574.0
2024-06-20 10:30:00,430.3,431.38,429.97,431.09,18818.0,422.9268,423.9883,422.6025,423.7033,18818.0
2024-06-20 10:40:00,431.22,431.45,430.7,431.02,9081.0,423.8311,424.0571,423.32,423.6345,9081.0
2024-06-20 10:50:00,431.17,431.65,430.94,431.65,3232.0,423.7819,424.2537,423.5559,424.2537,3232.0
2024-06-20 11:00:00,431.63,432.32,431.59,432.32,5207.0,424.234,424.9122,424.1947,424.9122,5207.0
2024-06-20 11:10:00,432.46,433.34,432.37,432.87,9154.0,425.0498,425.9147,424.9614,425.4528,9154.0
2024-06-20 11:20:00,432.96,432.96,431.27,431.85,8699.0,425.5413,425.5413,423.8802,424.4503,8699.0
2024-06-20 11:30:00,431.64,431.79,431.3,431.62,6337.0,424.2439,424.3913,423.9097,424.2242,6337.0
2024-06-20 11:40:00,431.61,432.01,431.48,431.92,5726.0,424.2144,424.6075,424.0866,424.5191,5726.0
2024-06-20 11:50:00,432.23,432.47,431.9,432.19,3734.0,424.8238,425.0596,424.4994,424.7844,3734.0
2024-06-20 12:00:00,432.37,432.62,432.18,432.33,5625.0,424.9614,425.2071,424.7746,424.922,5625.0
2024-06-20 12:10:00,432.22,432.68,432.22,432.61,1417.0,424.8139,425.2661,424.8139,425.1973,1417.0
2024-06-20 12:20:00,432.65,433.19,432.6,433.19,4947.0,425.2366,425.7673,425.1874,425.7673,4947.0
2024-06-20 12:30:00,433.11,434.0,433.0,433.81,7129.0,425.6887,426.5634,425.5806,426.3767,7129.0
2024-06-20 12:40:00,433.99,434.14,433.77,434.07,8373.0,426.5536,426.701,426.3374,426.6322,8373.0
2024-06-20 12:50:00,433.97,434.38,433.63,434.19,3641.0,426.5339,426.9369,426.1998,426.7502,3641.0
2024-06-20 13:00:00,434.22,435.43,434.22,434.6,7081.0,426.7797,427.9689,426.7797,427.1532,7081.0
2024-06-20 13:10:00,434.56,434.75,434.21,434.34,13160.0,427.1138,427.3006,426.7698,426.8976,13160.0
2024-06-20 13:20:00,434.21,434.73,433.97,434.73,4190.0,426.7698,427.2809,426.5339,427.2809,4190.0
2024-06-20 13:30:00,434.87,435.16,434.54,435.16,6035.0,427.4185,427.7036,427.0942,427.7036,6035.0
2024-06-20 13:40:00,435.24,435.32,434.84,434.89,5644.0,427.7822,427.8608,427.389,427.4382,5644.0
2024-06-20 13:50:00,434.87,435.02,434.35,434.66,6552.0,427.4185,427.566,426.9074,427.2121,6552.0
2024-06-20 14:00:00,434.65,434.93,434.3,434.76,7631.0,427.2023,427.4775,426.8583,427.3104,7631.0
2024-06-20 14:10:00,434.74,435.41,434.6,435.3,5645.0,427.2908,427.9493,427.1532,427.8412,5645.0
2024-06-20 14:20:00,435.27,435.42,435.09,435.26,4389.0,427.8117,427.9591,427.6348,427.8018,4389.0
2024-06-20 14:30:00,435.29,436.05,435.15,435.92,7423.0,427.8313,428.5783,427.6937,428.4505,7423.0
2024-06-20 14:40:00,435.96,436.57,435.67,436.5,5990.0,428.4898,429.0894,428.2048,429.0206,5990.0
2024-06-20 14:50:00,436.52,436.8,436.26,436.64,10505.0,429.0403,429.3155,428.7847,429.1582,10505.0
2024-06-20 15:00:00,436.6,436.66,435.86,435.89,7807.0,429.1189,429.1779,428.3916,428.421,7807.0
2024-06-20 15:10:00,435.98,436.2,435.72,435.98,11549.0,428.5095,428.7257,428.254,428.5095,11549.0
2024-06-20 15:20:00,435.65,435.9,435.44,435.71,6349.0,428.1852,428.4309,427.9788,428.2441,6349.0
2024-06-20 15:30:00,435.63,435.69,434.99,435.33,5915.0,428.1655,428.2245,427.5365,427.8706,5915.0
2024-06-20 15:40:00,435.39,435.47,434.86,434.86,8715.0,427.9296,428.0082,427.4087,427.4087,8715.0
2024-06-20 15:50:00,434.87,435.64,434.34,434.69,44219.0,427.4185,428.1753,426.8976,427.2416,44219.0
2024-06-21 09:30:00,431.74,433.53,428.62,428.62,122005.0,424.3422,426.1015,421.2756,421.2756,122005.0
2024-06-21 09:40:00,428.43,429.01,427.01,428.42,6055.0,421.0889,421.6589,419.6932,421.079,6055.0
2024-06-21 09:50:00,429.01,429.71,428.75,428.9,14692.0,421.6589,422.3469,421.4034,421.5508,14692.0
2024-06-21 10:00:00,429.07,429.65,428.76,428.91,12065.0,421.7179,422.288,421.4132,421.5607,12065.0
2024-06-21 10:10:00,429.05,429.77,428.22,428.64,13515.0,421.6983,422.4059,420.8825,421.2953,13515.0
2024-06-21 10:20:00,428.75,429.4,428.63,428.94,7425.0,421.4034,422.0423,421.2854,421.5901,7425.0
2024-06-21 10:30:00,429.01,430.2,428.92,430.19,13699.0,421.6589,422.8285,421.5705,422.8187,13699.0
2024-06-21 10:40:00,430.42,430.77,429.45,429.75,6446.0,423.0448,423.3888,422.0914,422.3863,6446.0
2024-06-21 10:50:00,429.75,430.21,429.42,429.46,7715.0,422.3863,422.8384,422.0619,422.1012,7715.0
2024-06-21 11:00:00,429.57,430.3,429.45,430.05,6795.0,422.2093,422.9268,422.0914,422.6811,6795.0
2024-06-21 11:10:00,430.1,430.1,429.49,429.49,3775.0,422.7303,422.7303,422.1307,422.1307,3775.0
2024-06-21 11:20:00,429.39,429.65,429.0,429.35,4085.0,422.0324,422.288,421.6491,421.9931,4085.0
2024-06-21 11:30:00,429.21,429.21,428.65,428.65,2686.0,421.8555,421.8555,421.3051,421.3051,2686.0
2024-06-21 11:40:00,428.65,429.12,428.13,428.24,9051.0,421.3051,421.7671,420.794,420.9021,9051.0
2024-06-21 11:50:00,428.28,428.58,428.02,428.46,11070.0,420.9414,421.2363,420.6859,421.1184,11070.0
2024-06-21 12:00:00,428.64,428.77,428.29,428.49,3662.0,421.2953,421.423,420.9513,421.1478,3662.0
2024-06-21 12:10:00,428.49,428.58,428.14,428.28,5134.0,421.1478,421.2363,420.8038,420.9414,5134.0
2024-06-21 12:20:00,428.32,428.64,428.32,428.64,1900.0,420.9808,421.2953,420.9808,421.2953,1900.0
2024-06-21 12:30:00,428.84,429.44,428.84,429.19,1262.0,421.4918,422.0816,421.4918,421.8359,1262.0
2024-06-21 12:40:00,429.58,429.64,429.34,429.51,3388.0,422.2192,422.2781,421.9833,422.1504,3388.0
2024-06-21 12:50:00,429.65,429.65,429.05,429.19,9569.0,422.288,422.288,421.6983,421.8359,9569.0
2024-06-21 13:00:00,429.06,429.53,429.06,429.33,1715.0,421.7081,422.17,421.7081,421.9735,1715.0
2024-06-21 13:10:00,429.34,429.43,429.19,429.27,7452.0,421.9833,422.0717,421.8359,421.9145,7452.0
2024-06-21 13:20:00,429.24,429.61,429.24,429.49,21086.0,421.885,422.2487,421.885,422.1307,21086.0
2024-06-21 13:30:00,429.49,429.81,429.01,429.81,5884.0,422.1307,422.4452,421.6589,422.4452,5884.0
2024-06-21 13:40:00,430.25,430.8,430.25,430.66,2301.0,422.8777,423.4183,422.8777,423.2807,2301.0
2024-06-21 13:50:00,430.79,431.83,430.65,431.67,8552.0,423.4084,424.4306,423.2708,424.2734,8552.0
2024-06-21 14:00:00,431.87,432.13,431.66,431.66,5859.0,424.4699,424.7255,424.2635,424.2635,5859.0
2024-06-21 14:10:00,431.6,431.94,431.54,431.94,3707.0,424.2046,424.5387,424.1456,424.5387,3707.0
2024-06-21 14:20:00,431.96,432.13,431.8,432.02,3276.0,424.5584,424.7255,424.4011,424.6174,3276.0
2024-06-21 14:30:00,432.11,432.51,432.01,432.37,4057.0,424.7058,425.099,424.6075,424.9614,4057.0
2024-06-21 14:40:00,432.42,432.44,432.05,432.18,10127.0,425.0105,425.0302,424.6468,424.7746,10127.0
2024-06-21 14:50:00,432.31,432.63,432.25,432.41,3338.0,424.9024,425.2169,424.8434,425.0007,3338.0
2024-06-21 15:00:00,432.61,432.64,431.9,432.07,3984.0,425.1973,425.2267,424.4994,424.6665,3984.0
2024-06-21 15:10:00,432.09,432.49,432.02,432.3,3427.0,424.6862,425.0793,424.6174,424.8926,3427.0
2024-06-21 15:20:00,432.19,432.19,431.41,431.42,2969.0,424.7844,424.7844,424.0178,424.0276,2969.0
2024-06-21 15:30:00,431.34,431.4,430.37,430.37,8398.0,423.949,424.008,422.9956,422.9956,8398.0
2024-06-21 15:40:00,430.32,431.34,430.18,431.18,14101.0,422.9465,423.949,422.8089,423.7918,14101.0
2024-06-21 15:50:00,431.34,432.53,431.34,432.0,81096.0,423.949,425.1186,423.949,424.5977,81096.0
2024-06-24 09:30:00,433.9,434.22,432.14,433.5,14826.0,426.4651,426.7797,424.7353,426.072,14826.0
2024-06-24 09:40:00,433.48,434.47,432.15,434.47,8131.0,426.0523,427.0254,424.7451,427.0254,8131.0
2024-06-24 09:50:00,434.82,435.93,434.82,435.11,13112.0,427.3694,428.4604,427.3694,427.6544,13112.0
2024-06-24 10:00:00,434.8,435.49,433.73,435.49,10794.0,427.3497,428.0279,426.2981,428.0279,10794.0
2024-06-24 10:10:00,435.22,436.11,435.21,436.11,2306.0,427.7625,428.6373,427.7527,428.6373,2306.0
2024-06-24 10:20:00,435.96,437.0,435.96,436.55,8710.0,428.4898,429.512,428.4898,429.0697,8710.0
2024-06-24 10:30:00,436.65,436.86,436.34,436.6,6439.0,429.168,429.3744,428.8633,429.1189,6439.0
2024-06-24 10:40:00,436.59,437.7,436.47,437.56,10386.0,429.1091,430.2,428.9911,430.0624,10386.0
2024-06-24 10:50:00,437.5,437.5,436.55,436.71,17735.0,430.0035,430.0035,429.0697,429.227,17735.0
2024-06-24 11:00:00,436.8,437.1,436.61,436.86,5391.0,429.3155,429.6103,429.1287,429.3744,5391.0
2024-06-24 11:10:00,436.64,436.98,435.58,435.59,14639.0,429.1582,429.4924,428.1164,428.1262,14639.0
2024-06-24 11:20:00,435.53,435.86,435.11,435.59,4851.0,428.0672,428.3916,427.6544,428.1262,4851.0
2024-06-24 11:30:00,435.21,435.26,434.19,434.19,4189.0,427.7527,427.8018,426.7502,426.7502,4189.0
2024-06-24 11:40:00,434.4,434.41,433.79,434.15,7412.0,426.9566,426.9664,426.357,426.7109,7412.0
2024-06-24 11:50:00,434.12,434.12,433.9,434.08,1313.0,426.6814,426.6814,426.4651,426.6421,1313.0
2024-06-24 12:00:00,433.9,434.17,433.6,434.16,10036.0,426.4651,426.7305,426.1703,426.7207,10036.0
2024-06-24 12:10:00,434.18,434.62,434.01,434.21,11707.0,426.7403,427.1728,426.5733,426.7698,11707.0
2024-06-24 12:20:00,434.19,434.66,434.19,434.59,5706.0,426.7502,427.2121,426.7502,427.1433,5706.0
2024-06-24 12:30:00,434.63,434.79,434.2,434.39,2914.0,427.1826,427.3399,426.76,426.9468,2914.0
2024-06-24 12:40:00,434.15,434.68,434.14,434.62,1600.0,426.7109,427.2318,426.701,427.1728,1600.0
2024-06-24 12:50:00,434.61,434.61,433.96,434.21,8544.0,427.163,427.163,426.5241,426.7698,8544.0
2024-06-24 13:00:00,434.14,434.24,433.24,433.24,7504.0,426.701,426.7993,425.8165,425.8165,7504.0
2024-06-24 13:10:00,433.42,433.6,433.22,433.22,4808.0,425.9934,426.1703,425.7968,425.7968,4808.0
2024-06-24 13:20:00,433.19,433.2,432.65,432.84,8505.0,425.7673,425.7771,425.2366,425.4233,8505.0
2024-06-24 13:30:00,433.0,433.14,432.29,432.46,5021.0,425.5806,425.7182,424.8827,425.0498,5021.0
2024-06-24 13:40:00,432.47,432.63,432.18,432.18,3297.0,425.0596,425.2169,424.7746,424.7746,3297.0
2024-06-24 13:50:00,432.18,432.27,431.78,431.78,3809.0,424.7746,424.8631,424.3815,424.3815,3809.0
2024-06-24 14:00:00,431.84,432.01,431.64,431.86,8651.0,424.4404,424.6075,424.2439,424.4601,8651.0
2024-06-24 14:10:00,431.87,432.45,431.86,432.43,3615.0,424.4699,425.04,424.4601,425.0203,3615.0
2024-06-24 14:20:00,432.42,432.68,432.14,432.6,17247.0,425.0105,425.2661,424.7353,425.1874,17247.0
2024-06-24 14:30:00,432.53,432.64,432.1,432.1,15041.0,425.1186,425.2267,424.696,424.696,15041.0
2024-06-24 14:40:00,432.02,432.13,431.75,431.87,5582.0,424.6174,424.7255,424.352,424.4699,5582.0
2024-06-24 14:50:00,431.7,431.98,431.08,431.08,3607.0,424.3028,424.578,423.6935,423.6935,3607.0
2024-06-24 15:00:00,431.03,431.05,430.04,430.18,10023.0,423.6443,423.664,422.6713,422.8089,10023.0
2024-06-24 15:10:00,430.11,430.18,429.3,429.47,28438.0,422.7401,422.8089,421.944,422.1111,28438.0
2024-06-24 15:20:00,429.41,429.58,428.84,429.42,15572.0,422.0521,422.2192,421.4918,422.0619,15572.0
2024-06-24 15:30:00,429.25,430.72,429.25,430.5,17001.0,421.8948,423.3396,421.8948,423.1234,17001.0
2024-06-24 15:40:00,430.62,430.92,430.17,430.72,21471.0,423.2413,423.5362,422.7991,423.3396,21471.0
2024-06-24 15:50:00,430.81,431.91,429.58,430.53,84860.0,423.4281,424.5092,422.2192,423.1529,84860.0
2024-06-25 09:30:00,430.91,431.56,429.77,431.51,16336.0,423.5264,424.1652,422.4059,424.1161,16336.0
2024-06-25 09:40:00,431.29,431.52,430.69,431.52,3413.0,423.8999,424.1259,423.3102,424.1259,3413.0
2024-06-25 09:50:00,430.8,430.8,428.97,428.98,4096.0,423.4183,423.4183,421.6196,421.6295,4096.0
2024-06-25 10:00:00,429.13,429.59,428.78,428.86,3351.0,421.7769,422.229,421.4329,421.5115,3351.0
2024-06-25 10:10:00,428.52,429.7,428.51,429.52,3129.0,421.1773,422.3371,421.1675,422.1602,3129.0
2024-06-25 10:20:00,429.82,430.98,429.82,430.08,3559.0,422.4551,423.5952,422.4551,422.7106,3559.0
2024-06-25 10:30:00,430.3,430.3,429.42,430.26,8814.0,422.9268,422.9268,422.0619,422.8875,8814.0
2024-06-25 10:40:00,430.12,430.49,429.72,430.18,6295.0,422.7499,423.1136,422.3568,422.8089,6295.0
2024-06-25 10:50:00,430.3,430.31,429.27,429.65,6354.0,422.9268,422.9367,421.9145,422.288,6354.0
2024-06-25 11:00:00,429.6,430.13,429.56,429.86,10150.0,422.2388,422.7597,422.1995,422.4944,10150.0
2024-06-25 11:10:00,429.91,430.11,429.7,429.97,3804.0,422.5435,422.7401,422.3371,422.6025,3804.0
2024-06-25 11:20:00,430.28,430.31,429.56,430.07,6121.0,422.9072,422.9367,422.1995,422.7008,6121.0
2024-06-25 11:30:00,430.04,430.16,429.5,429.5,6046.0,422.6713,422.7892,422.1405,422.1405,6046.0
2024-06-25 11:40:00,429.6,429.88,429.49,429.85,4606.0,422.2388,422.514,422.1307,422.4845,4606.0
2024-06-25 11:50:00,429.93,430.2,429.2,429.21,7729.0,422.5632,422.8285,421.8457,421.8555,7729.0
2024-06-25 12:00:00,429.08,429.29,428.94,429.1,4509.0,421.7277,421.9341,421.5901,421.7474,4509.0
2024-06-25 12:10:00,429.25,429.5,429.07,429.09,6854.0,421.8948,422.1405,421.7179,421.7376,6854.0
2024-06-25 12:20:00,429.09,429.22,428.99,429.19,1800.0,421.7376,421.8653,421.6393,421.8359,1800.0
2024-06-25 12:30:00,429.03,429.34,428.84,429.15,8020.0,421.6786,421.9833,421.4918,421.7965,8020.0
2024-06-25 12:40:00,429.2,429.23,428.62,428.65,2502.0,421.8457,421.8752,421.2756,421.3051,2502.0
2024-06-25 12:50:00,428.67,429.25,428.66,429.21,3148.0,421.3248,421.8948,421.3149,421.8555,3148.0
2024-06-25 13:00:00,429.26,430.04,429.19,429.86,13767.0,421.9047,422.6713,421.8359,422.4944,13767.0
2024-06-25 13:10:00,429.86,429.92,429.65,429.88,6897.0,422.4944,422.5533,422.288,422.514,6897.0
2024-06-25 13:20:00,429.8,430.64,429.63,430.64,5503.0,422.4354,423.261,422.2683,423.261,5503.0
2024-06-25 13:30:00,430.56,431.42,430.51,430.96,5842.0,423.1824,424.0276,423.1332,423.5755,5842.0
2024-06-25 13:40:00,431.1,431.1,429.68,430.41,15590.0,423.7131,423.7131,422.3175,423.0349,15590.0
2024-06-25 13:50:00,430.4,430.8,430.0,430.41,6896.0,423.0251,423.4183,422.632,423.0349,6896.0
2024-06-25 14:00:00,430.34,430.34,429.81,430.07,9291.0,422.9661,422.9661,422.4452,422.7008,9291.0
2024-06-25 14:10:00,430.24,430.25,429.41,429.41,5706.0,422.8679,422.8777,422.0521,422.0521,5706.0
2024-06-25 14:20:00,429.36,430.48,429.36,430.17,5676.0,422.0029,423.1037,422.0029,422.7991,5676.0
2024-06-25 14:30:00,430.16,430.44,430.11,430.33,5391.0,422.7892,423.0644,422.7401,422.9563,5391.0
2024-06-25 14:40:00,430.33,430.37,429.53,429.79,8313.0,422.9563,422.9956,422.17,422.4256,8313.0
2024-06-25 14:50:00,429.56,430.07,429.56,430.05,4234.0,422.1995,422.7008,422.1995,422.6811,4234.0
2024-06-25 15:00:00,429.65,430.15,429.56,429.87,7568.0,422.288,422.7794,422.1995,422.5042,7568.0
2024-06-25 15:10:00,429.96,430.05,429.75,429.78,5872.0,422.5927,422.6811,422.3863,422.4157,5872.0
2024-06-25 15:20:00,429.78,429.88,429.46,429.88,7586.0,422.4157,422.514,422.1012,422.514,7586.0
2024-06-25 15:30:00,429.99,429.99,429.25,429.43,11083.0,422.6221,422.6221,421.8948,422.0717,11083.0
2024-06-25 15:40:00,429.39,429.91,429.29,429.71,14978.0,422.0324,422.5435,421.9341,422.3469,14978.0
2024-06-25 15:50:00,429.63,430.09,428.43,428.48,84892.0,422.2683,422.7204,421.0889,421.138,84892.0
2024-06-26 09:30:00,430.33,430.8,427.2,428.94,17600.0,422.9563,423.4183,419.88,421.5901,17600.0
2024-06-26 09:40:00,428.83,429.3,427.11,427.97,5706.0,421.482,421.944,419.7915,420.6368,5706.0
2024-06-26 09:50:00,428.61,429.32,428.55,429.27,4922.0,421.2658,421.9636,421.2068,421.9145,4922.0
2024-06-26 10:00:00,429.08,429.08,427.71,428.0,3575.0,421.7277,421.7277,420.3812,420.6662,3575.0
2024-06-26 10:10:00,428.0,428.7,427.81,428.5,3767.0,420.6662,421.3542,420.4795,421.1577,3767.0
2024-06-26 10:20:00,428.43,428.94,428.43,428.81,6063.0,421.0889,421.5901,421.0889,421.4624,6063.0
2024-06-26 10:30:00,428.82,428.89,427.54,427.86,6082.0,421.4722,421.541,420.2141,420.5286,6082.0
2024-06-26 10:40:00,428.0,428.1,427.89,427.98,1824.0,420.6662,420.7645,420.5581,420.6466,1824.0
2024-06-26 10:50:00,427.86,428.99,427.79,428.84,6573.0,420.5286,421.6393,420.4598,421.4918,6573.0
2024-06-26 11:00:00,428.85,429.15,428.33,428.61,6546.0,421.5017,421.7965,420.9906,421.2658,6546.0
2024-06-26 11:10:00,428.57,428.86,428.39,428.86,2390.0,421.2265,421.5115,421.0496,421.5115,2390.0
2024-06-26 11:20:00,428.86,429.27,428.55,428.63,10454.0,421.5115,421.9145,421.2068,421.2854,10454.0
2024-06-26 11:30:00,428.67,429.0,428.67,428.9,2021.0,421.3248,421.6491,421.3248,421.5508,2021.0
2024-06-26 11:40:00,428.85,429.78,428.65,429.78,5037.0,421.5017,422.4157,421.3051,422.4157,5037.0
2024-06-26 11:50:00,429.8,429.98,429.63,429.66,3457.0,422.4354,422.6123,422.2683,422.2978,3457.0
2024-06-26 12:00:00,429.91,429.91,429.47,429.57,4640.0,422.5435,422.5435,422.1111,422.2093,4640.0
2024-06-26 12:10:00,429.43,430.03,429.42,429.8,3857.0,422.0717,422.6615,422.0619,422.4354,3857.0
2024-06-26 12:20:00,430.0,430.01,429.12,429.35,4366.0,422.632,422.6418,421.7671,421.9931,4366.0
2024-06-26 12:30:00,429.37,429.6,429.0,429.37,4341.0,422.0128,422.2388,421.6491,422.0128,4341.0
2024-06-26 12:40:00,429.22,429.66,429.22,429.66,939.0,421.8653,422.2978,421.8653,422.2978,939.0
2024-06-26 12:50:00,429.59,429.9,429.38,429.79,2548.0,422.229,422.5337,422.0226,422.4256,2548.0
2024-06-26 13:00:00,429.88,430.06,429.26,429.26,3039.0,422.514,422.6909,421.9047,421.9047,3039.0
2024-06-26 13:10:00,429.19,429.41,429.19,429.4,3270.0,421.8359,422.0521,421.8359,422.0423,3270.0
2024-06-26 13:20:00,429.33,429.52,429.19,429.52,2104.0,421.9735,422.1602,421.8359,422.1602,2104.0
2024-06-26 13:30:00,429.66,429.87,429.56,429.87,2698.0,422.2978,422.5042,422.1995,422.5042,2698.0
2024-06-26 13:40:00,429.81,430.05,429.8,429.9,2581.0,422.4452,422.6811,422.4354,422.5337,2581.0
2024-06-26 13:50:00,430.02,430.25,429.8,430.18,2044.0,422.6516,422.8777,422.4354,422.8089,2044.0
2024-06-26 14:00:00,430.16,430.6,430.16,430.43,3868.0,422.7892,423.2217,422.7892,423.0546,3868.0
2024-06-26 14:10:00,430.43,430.62,430.34,430.53,3508.0,423.0546,423.2413,422.9661,423.1529,3508.0
2024-06-26 14:20:00,430.51,430.68,430.37,430.68,4038.0,423.1332,423.3003,422.9956,423.3003,4038.0
2024-06-26 14:30:00,430.66,430.87,430.45,430.86,5959.0,423.2807,423.4871,423.0743,423.4772,5959.0
2024-06-26 14:40:00,430.98,431.35,430.98,431.35,4465.0,423.5952,423.9588,423.5952,423.9588,4465.0
2024-06-26 14:50:00,431.27,431.54,431.1,431.4,11973.0,423.8802,424.1456,423.7131,424.008,11973.0
2024-06-26 15:00:00,431.45,431.8,431.17,431.17,6508.0,424.0571,424.4011,423.7819,423.7819,6508.0
2024-06-26 15:10:00,431.28,431.28,430.92,431.08,2755.0,423.89,423.89,423.5362,423.6935,2755.0
2024-06-26 15:20:00,431.05,431.21,430.9,431.06,4990.0,423.664,423.8212,423.5166,423.6738,4990.0
2024-06-26 15:30:00,431.05,431.27,431.01,431.27,9163.0,423.664,423.8802,423.6247,423.8802,9163.0
2024-06-26 15:40:00,431.25,431.75,431.25,431.75,11185.0,423.8606,424.352,423.8606,424.352,11185.0
2024-06-26 15:50:00,431.61,433.23,431.39,431.86,76716.0,424.2144,425.8066,423.9982,424.4601,76716.0
2024-06-27 09:30:00,432.54,433.14,431.99,432.84,8444.0,425.1285,425.7182,424.5879,425.4233,8444.0
2024-06-27 09:40:00,432.78,433.97,432.74,433.62,6465.0,425.3643,426.5339,425.325,426.1899,6465.0
2024-06-27 09:50:00,433.6,434.38,433.44,434.34,9402.0,426.1703,426.9369,426.013,426.8976,9402.0
2024-06-27 10:00:00,434.4,435.43,434.3,435.43,5350.0,426.9566,427.9689,426.8583,427.9689,5350.0
2024-06-27 10:10:00,435.63,435.91,434.54,434.75,11916.0,428.1655,428.4407,427.0942,427.3006,11916.0
2024-06-27 10:20:00,434.87,434.97,433.85,433.85,8171.0,427.4185,427.5168,426.416,426.416,8171.0
2024-06-27 10:30:00,433.88,434.82,433.7,434.72,9052.0,426.4455,427.3694,426.2686,427.2711,9052.0
2024-06-27 10:40:00,434.73,435.93,434.73,435.88,10938.0,427.2809,428.4604,427.2809,428.4112,10938.0
2024-06-27 10:50:00,435.87,436.7,435.59,436.7,10112.0,428.4014,429.2172,428.1262,429.2172,10112.0
2024-06-27 11:00:00,436.57,437.37,435.7,437.25,26656.0,429.0894,429.8757,428.2343,429.7577,26656.0
2024-06-27 11:10:00,437.31,437.36,436.97,437.36,7060.0,429.8167,429.8659,429.4825,429.8659,7060.0
2024-06-27 11:20:00,437.21,437.6,436.63,437.6,9477.0,429.7184,430.1017,429.1484,430.1017,9477.0
2024-06-27 11:30:00,437.39,437.39,435.98,436.31,17212.0,429.8953,429.8953,428.5095,428.8339,17212.0
2024-06-27 11:40:00,436.31,437.08,436.31,437.08,8169.0,428.8339,429.5907,428.8339,429.5907,8169.0
2024-06-27 11:50:00,437.1,437.21,436.66,436.94,9136.0,429.6103,429.7184,429.1779,429.4531,9136.0
2024-06-27 12:00:00,436.89,437.0,436.62,436.87,12062.0,429.4039,429.512,429.1385,429.3843,12062.0
2024-06-27 12:10:00,436.92,437.06,436.73,436.86,4916.0,429.4334,429.571,429.2467,429.3744,4916.0
2024-06-27 12:20:00,437.23,437.46,437.18,437.43,4457.0,429.7381,429.9641,429.6889,429.9347,4457.0
2024-06-27 12:30:00,437.33,437.33,436.11,436.11,12209.0,429.8364,429.8364,428.6373,428.6373,12209.0
2024-06-27 12:40:00,436.37,436.61,436.13,436.47,5305.0,428.8928,429.1287,428.6569,428.9911,5305.0
2024-06-27 12:50:00,436.47,436.71,436.09,436.27,6955.0,428.9911,429.227,428.6176,428.7945,6955.0
2024-06-27 13:00:00,436.16,436.34,435.92,436.28,3394.0,428.6864,428.8633,428.4505,428.8044,3394.0
2024-06-27 13:10:00,436.16,436.56,435.58,435.58,8099.0,428.6864,429.0796,428.1164,428.1164,8099.0
2024-06-27 13:20:00,435.7,436.71,435.69,436.53,6596.0,428.2343,429.227,428.2245,429.0501,6596.0
2024-06-27 13:30:00,436.66,436.79,436.37,436.51,9841.0,429.1779,429.3056,428.8928,429.0304,9841.0
2024-06-27 13:40:00,436.51,436.61,436.33,436.61,3805.0,429.0304,429.1287,428.8535,429.1287,3805.0
2024-06-27 13:50:00,436.42,436.45,435.73,435.95,10182.0,428.942,428.9715,428.2638,428.48,10182.0
2024-06-27 14:00:00,435.82,435.93,435.44,435.44,4712.0,428.3522,428.4604,427.9788,427.9788,4712.0
2024-06-27 14:10:00,435.43,435.49,435.08,435.37,9430.0,427.9689,428.0279,427.6249,427.91,9430.0
2024-06-27 14:20:00,435.31,435.64,435.04,435.53,10494.0,427.851,428.1753,427.5856,428.0672,10494.0
2024-06-27 14:30:00,435.53,435.53,435.17,435.27,5391.0,428.0672,428.0672,427.7134,427.8117,5391.0
2024-06-27 14:40:00,435.26,435.61,435.26,435.53,10114.0,427.8018,428.1458,427.8018,428.0672,10114.0
2024-06-27 14:50:00,435.68,435.73,434.92,435.22,9486.0,428.2146,428.2638,427.4677,427.7625,9486.0
2024-06-27 15:00:00,435.08,436.02,435.08,436.0,16758.0,427.6249,428.5488,427.6249,428.5292,16758.0
2024-06-27 15:10:00,436.0,436.08,435.73,435.92,7878.0,428.5292,428.6078,428.2638,428.4505,7878.0
2024-06-27 15:20:00,435.91,435.92,435.34,435.44,6882.0,428.4407,428.4505,427.8805,427.9788,6882.0
2024-06-27 15:30:00,435.5,436.01,435.49,435.52,7521.0,428.0377,428.539,428.0279,428.0574,7521.0
2024-06-27 15:40:00,435.63,436.04,434.74,434.87,22893.0,428.1655,428.5685,427.2908,427.4185,22893.0
2024-06-27 15:50:00,434.94,435.24,434.26,434.87,89695.0,427.4873,427.7822,426.819,427.4185,89695.0
2024-06-28 09:30:00,436.31,437.81,435.26,437.53,16211.0,428.8339,430.3081,427.8018,430.0329,16211.0
2024-06-28 09:40:00,437.19,438.1,435.29,435.72,28480.0,429.6988,430.5932,427.8313,428.254,28480.0
2024-06-28 09:50:00,436.02,436.07,434.79,434.8,12368.0,428.5488,428.598,427.3399,427.3497,12368.0
2024-06-28 10:00:00,434.43,435.75,434.0,435.75,16827.0,426.9861,428.2834,426.5634,428.2834,16827.0
2024-06-28 10:10:00,435.78,435.82,434.0,434.0,5901.0,428.3129,428.3522,426.5634,426.5634,5901.0
2024-06-28 10:20:00,433.97,435.33,433.96,435.33,13451.0,426.5339,427.8706,426.5241,427.8706,13451.0
2024-06-28 10:30:00,435.34,436.22,435.2,435.93,9276.0,427.8805,428.7454,427.7429,428.4604,9276.0
2024-06-28 10:40:00,435.93,436.0,435.19,435.87,10917.0,428.4604,428.5292,427.733,428.4014,10917.0
2024-06-28 10:50:00,435.87,436.47,435.85,436.37,8101.0,428.4014,428.9911,428.3817,428.8928,8101.0
2024-06-28 11:00:00,436.57,436.66,435.6,435.64,5547.0,429.0894,429.1779,428.136,428.1753,5547.0
2024-06-28 11:10:00,435.5,436.37,435.5,436.17,4878.0,428.0377,428.8928,428.0377,428.6963,4878.0
2024-06-28 11:20:00,436.17,436.26,434.71,434.71,4966.0,428.6963,428.7847,427.2613,427.2613,4966.0
2024-06-28 11:30:00,434.5,434.9,434.14,434.88,2914.0,427.0549,427.448,426.701,427.4284,2914.0
2024-06-28 11:40:00,434.82,434.9,434.27,434.28,3976.0,427.3694,427.448,426.8288,426.8386,3976.0
2024-06-28 11:50:00,434.34,434.85,434.32,434.63,2573.0,426.8976,427.3989,426.878,427.1826,2573.0
2024-06-28 12:00:00,434.88,436.05,434.86,435.89,3954.0,427.4284,428.5783,427.4087,428.421,3954.0
2024-06-28 12:10:00,435.93,436.03,435.31,435.89,14569.0,428.4604,428.5586,427.851,428.421,14569.0
2024-06-28 12:20:00,435.94,436.35,435.93,436.35,937.0,428.4702,428.8732,428.4604,428.8732,937.0
2024-06-28 12:30:00,436.28,436.39,435.85,435.93,7587.0,428.8044,428.9125,428.3817,428.4604,7587.0
2024-06-28 12:40:00,435.93,436.34,435.92,436.07,3210.0,428.4604,428.8633,428.4505,428.598,3210.0
2024-06-28 12:50:00,436.21,436.91,436.03,436.87,3522.0,428.7356,429.4236,428.5586,429.3843,3522.0
2024-06-28 13:00:00,436.71,436.8,436.5,436.72,3068.0,429.227,429.3155,429.0206,429.2368,3068.0
2024-06-28 13:10:00,436.72,436.88,436.14,436.42,5583.0,429.2368,429.3941,428.6668,428.942,5583.0
2024-06-28 13:20:00,436.21,436.58,436.02,436.21,5351.0,428.7356,429.0992,428.5488,428.7356,5351.0
2024-06-28 13:30:00,436.38,436.38,435.81,435.81,5952.0,428.9027,428.9027,428.3424,428.3424,5952.0
2024-06-28 13:40:00,435.88,436.07,435.44,435.74,3871.0,428.4112,428.598,427.9788,428.2736,3871.0
2024-06-28 13:50:00,435.86,436.12,435.74,436.06,3745.0,428.3916,428.6471,428.2736,428.5881,3745.0
2024-06-28 14:00:00,435.94,436.22,435.51,435.53,5943.0,428.4702,428.7454,428.0476,428.0672,5943.0
2024-06-28 14:10:00,435.75,436.08,435.19,436.0,10521.0,428.2834,428.6078,427.733,428.5292,10521.0
2024-06-28 14:20:00,436.01,436.11,435.67,435.97,17816.0,428.539,428.6373,428.2048,428.4997,17816.0
2024-06-28 14:30:00,435.91,436.08,435.62,435.89,13549.0,428.4407,428.6078,428.1557,428.421,13549.0
2024-06-28 14:40:00,435.9,435.9,434.78,434.98,6821.0,428.4309,428.4309,427.3301,427.5266,6821.0
2024-06-28 14:50:00,434.76,435.26,434.76,434.88,8154.0,427.3104,427.8018,427.3104,427.4284,8154.0
2024-06-28 15:00:00,435.05,435.05,434.21,434.31,4816.0,427.5954,427.5954,426.7698,426.8681,4816.0
2024-06-28 15:10:00,434.1,434.4,433.95,434.11,4121.0,426.6617,426.9566,426.5143,426.6715,4121.0
2024-06-28 15:20:00,434.11,434.35,433.99,434.29,4863.0,426.6715,426.9074,426.5536,426.8485,4863.0
2024-06-28 15:30:00,434.34,434.59,434.12,434.55,4552.0,426.8976,427.1433,426.6814,427.104,4552.0
2024-06-28 15:40:00,434.51,434.7,434.17,434.58,8784.0,427.0647,427.2514,426.7305,427.1335,8784.0
2024-06-28 15:50:00,434.7,436.3,434.59,436.16,38842.0,427.2514,428.824,427.1433,428.6864,38842.0
2024-07-01 09:30:00,437.6,440.5,436.23,437.96,15611.0,430.1017,432.9521,428.7552,430.4556,15611.0
2024-07-01 09:40:00,437.86,440.35,437.85,440.34,8960.0,430.3573,432.8046,430.3475,432.7948,8960.0
2024-07-01 09:50:00,439.84,440.43,439.59,440.19,15539.0,432.3034,432.8833,432.0576,432.6474,15539.0
2024-07-01 10:00:00,439.77,439.89,438.71,439.41,8166.0,432.2346,432.3525,431.1927,431.8807,8166.0
2024-07-01 10:10:00,439.41,439.41,438.46,438.57,10967.0,431.8807,431.8807,430.947,431.0551,10967.0
2024-07-01 10:20:00,438.28,438.48,437.02,438.45,10145.0,430.7701,430.9667,429.5317,430.9372,10145.0
2024-07-01 10:30:00,438.76,438.83,436.08,436.93,10091.0,431.2419,431.3107,428.6078,429.4432,10091.0
2024-07-01 10:40:00,436.69,437.05,434.72,434.73,6506.0,429.2073,429.5612,427.2711,427.2809,6506.0
2024-07-01 10:50:00,434.72,435.26,434.56,435.2,5733.0,427.2711,427.8018,427.1138,427.7429,5733.0
2024-07-01 11:00:00,435.22,435.33,434.46,435.29,7341.0,427.7625,427.8706,427.0156,427.8313,7341.0
2024-07-01 11:10:00,435.13,435.18,434.13,434.5,5091.0,427.6741,427.7232,426.6912,427.0549,5091.0
2024-07-01 11:20:00,434.59,435.5,434.58,434.89,7790.0,427.1433,428.0377,427.1335,427.4382,7790.0
2024-07-01 11:30:00,435.07,435.26,434.65,434.78,5426.0,427.6151,427.8018,427.2023,427.3301,5426.0
2024-07-01 11:40:00,434.8,434.98,434.28,434.93,10030.0,427.3497,427.5266,426.8386,427.4775,10030.0
2024-07-01 11:50:00,434.79,435.04,434.08,434.5,9774.0,427.3399,427.5856,426.6421,427.0549,9774.0
2024-07-01 12:00:00,434.66,434.74,433.72,434.11,4701.0,427.2121,427.2908,426.2882,426.6715,4701.0
2024-07-01 12:10:00,434.13,434.91,434.11,434.78,3975.0,426.6912,427.4578,426.6715,427.3301,3975.0
2024-07-01 12:20:00,434.91,435.61,434.91,434.99,5689.0,427.4578,428.1458,427.4578,427.5365,5689.0
2024-07-01 12:30:00,434.99,435.43,434.51,434.51,3603.0,427.5365,427.9689,427.0647,427.0647,3603.0
2024-07-01 12:40:00,434.38,434.9,434.38,434.44,2320.0,426.9369,427.448,426.9369,426.9959,2320.0
2024-07-01 12:50:00,434.4,434.73,434.08,434.29,8344.0,426.9566,427.2809,426.6421,426.8485,8344.0
2024-07-01 13:00:00,434.09,434.72,434.07,434.72,2958.0,426.6519,427.2711,426.6322,427.2711,2958.0
2024-07-01 13:10:00,434.67,434.67,434.28,434.62,4125.0,427.222,427.222,426.8386,427.1728,4125.0
2024-07-01 13:20:00,434.61,434.97,434.26,434.26,3559.0,427.163,427.5168,426.819,426.819,3559.0
2024-07-01 13:30:00,434.15,434.5,434.15,434.26,1967.0,426.7109,427.0549,426.7109,426.819,1967.0
2024-07-01 13:40:00,434.36,434.77,434.35,434.63,4714.0,426.9173,427.3202,426.9074,427.1826,4714.0
2024-07-01 13:50:00,434.66,434.77,434.45,434.66,3636.0,427.2121,427.3202,427.0057,427.2121,3636.0
2024-07-01 14:00:00,434.66,434.71,433.84,433.84,7030.0,427.2121,427.2613,426.4062,426.4062,7030.0
2024-07-01 14:10:00,433.84,434.24,433.83,434.11,2500.0,426.4062,426.7993,426.3963,426.6715,2500.0
2024-07-01 14:20:00,434.14,434.37,434.07,434.07,6646.0,426.701,426.9271,426.6322,426.6322,6646.0
2024-07-01 14:30:00,434.01,434.34,433.64,434.15,11070.0,426.5733,426.8976,426.2096,426.7109,11070.0
2024-07-01 14:40:00,434.15,434.26,433.81,433.95,3832.0,426.7109,426.819,426.3767,426.5143,3832.0
2024-07-01 14:50:00,433.88,434.05,433.69,433.79,4494.0,426.4455,426.6126,426.2587,426.357,4494.0
2024-07-01 15:00:00,433.79,433.99,433.65,433.69,6785.0,426.357,426.5536,426.2194,426.2587,6785.0
2024-07-01 15:10:00,433.63,433.79,433.29,433.42,6832.0,426.1998,426.357,425.8656,425.9934,6832.0
2024-07-01 15:20:00,433.33,433.6,433.22,433.52,6151.0,425.9049,426.1703,425.7968,426.0917,6151.0
2024-07-01 15:30:00,433.48,433.82,433.44,433.82,9964.0,426.0523,426.3865,426.013,426.3865,9964.0
2024-07-01 15:40:00,433.83,434.82,433.79,434.78,15945.0,426.3963,427.3694,426.357,427.3301,15945.0
2024-07-01 15:50:00,434.84,435.59,434.64,434.98,73576.0,427.389,428.1262,427.1925,427.5266,73576.0
2024-07-02 09:30:00,434.72,436.05,434.1,434.66,6313.0,427.2711,428.5783,426.6617,427.2121,6313.0
2024-07-02 09:40:00,435.42,435.42,434.86,435.28,1734.0,427.9591,427.9591,427.4087,427.8215,1734.0
2024-07-02 09:50:00,435.13,435.13,434.12,434.48,1594.0,427.6741,427.6741,426.6814,427.0352,1594.0
2024-07-02 10:00:00,434.42,434.94,433.77,434.59,1341.0,426.9762,427.4873,426.3374,427.1433,1341.0
2024-07-02 10:10:00,434.51,435.33,434.51,434.99,5089.0,427.0647,427.8706,427.0647,427.5365,5089.0
2024-07-02 10:20:00,435.24,436.1,435.24,435.71,3213.0,427.7822,428.6275,427.7822,428.2441,3213.0
2024-07-02 10:30:00,435.22,435.41,434.76,434.82,3411.0,427.7625,427.9493,427.3104,427.3694,3411.0
2024-07-02 10:40:00,434.83,435.39,434.5,435.38,3601.0,427.3792,427.9296,427.0549,427.9198,3601.0
2024-07-02 10:50:00,435.38,435.48,434.39,434.39,7579.0,427.9198,428.0181,426.9468,426.9468,7579.0
2024-07-02 11:00:00,434.68,434.68,434.17,434.17,1296.0,427.2318,427.2318,426.7305,426.7305,1296.0
2024-07-02 11:10:00,434.01,434.28,433.8,433.92,2200.0,426.5733,426.8386,426.3669,426.4848,2200.0
2024-07-02 11:20:00,434.03,434.23,434.02,434.07,500.0,426.5929,426.7895,426.5831,426.6322,500.0
2024-07-02 11:30:00,434.16,434.64,434.07,434.07,5129.0,426.7207,427.1925,426.6322,426.6322,5129.0
2024-07-02 11:40:00,433.98,434.35,433.95,434.21,2910.0,426.5438,426.9074,426.5143,426.7698,2910.0
2024-07-02 11:50:00,434.0,434.74,433.66,434.74,3977.0,426.5634,427.2908,426.2293,427.2908,3977.0
2024-07-02 12:00:00,434.62,434.66,434.1,434.25,1628.0,427.1728,427.2121,426.6617,426.8091,1628.0
2024-07-02 12:10:00,434.38,434.39,433.99,433.99,1009.0,426.9369,426.9468,426.5536,426.5536,1009.0
2024-07-02 12:20:00,433.88,434.08,433.84,434.03,2417.0,426.4455,426.6421,426.4062,426.5929,2417.0
2024-07-02 12:30:00,434.19,434.38,434.11,434.37,2275.0,426.7502,426.9369,426.6715,426.9271,2275.0
2024-07-02 12:40:00,434.3,434.66,434.23,434.23,2000.0,426.8583,427.2121,426.7895,426.7895,2000.0
2024-07-02 12:50:00,434.36,434.48,434.21,434.48,1047.0,426.9173,427.0352,426.7698,427.0352,1047.0
2024-07-02 13:00:00,434.36,434.73,434.36,434.71,1844.0,426.9173,427.2809,426.9173,427.2613,1844.0
2024-07-02 13:10:00,434.66,434.92,434.54,434.55,3600.0,427.2121,427.4677,427.0942,427.104,3600.0
2024-07-02 13:20:00,434.56,434.72,434.44,434.53,774.0,427.1138,427.2711,426.9959,427.0844,774.0
2024-07-02 13:30:00,434.62,434.79,434.57,434.57,2538.0,427.1728,427.3399,427.1237,427.1237,2538.0
2024-07-02 13:40:00,434.77,434.94,434.54,434.89,5065.0,427.3202,427.4873,427.0942,427.4382,5065.0
2024-07-02 13:50:00,434.9,435.32,434.88,435.24,3225.0,427.448,427.8608,427.4284,427.7822,3225.0
2024-07-02 14:00:00,435.13,435.51,434.99,435.44,3350.0,427.6741,428.0476,427.5365,427.9788,3350.0
2024-07-02 14:10:00,435.63,435.99,435.63,435.66,2281.0,428.1655,428.5193,428.1655,428.195,2281.0
2024-07-02 14:20:00,435.66,436.01,435.64,435.89,3748.0,428.195,428.539,428.1753,428.421,3748.0
2024-07-02 14:30:00,435.91,436.57,435.86,436.56,3173.0,428.4407,429.0894,428.3916,429.0796,3173.0
2024-07-02 14:40:00,436.59,436.68,436.42,436.67,2208.0,429.1091,429.1975,428.942,429.1877,2208.0
2024-07-02 14:50:00,436.55,436.55,435.94,436.18,5552.0,429.0697,429.0697,428.4702,428.7061,5552.0
2024-07-02 15:00:00,435.91,435.99,435.74,435.97,1900.0,428.4407,428.5193,428.2736,428.4997,1900.0
2024-07-02 15:10:00,436.0,436.19,435.83,436.1,5674.0,428.5292,428.7159,428.3621,428.6275,5674.0
2024-07-02 15:20:00,436.05,436.42,436.01,436.12,6400.0,428.5783,428.942,428.539,428.6471,6400.0
2024-07-02 15:30:00,435.99,436.62,435.71,436.62,5853.0,428.5193,429.1385,428.2441,429.1385,5853.0
2024-07-02 15:40:00,436.69,436.9,436.51,436.51,14095.0,429.2073,429.4137,429.0304,429.0304,14095.0
2024-07-02 15:50:00,436.69,437.48,436.68,437.37,68330.0,429.2073,429.9838,429.1975,429.8757,68330.0
2024-07-03 09:30:00,436.98,436.98,434.85,436.0,7830.0,429.4924,429.4924,427.3989,428.5292,7830.0
2024-07-03 09:40:00,435.89,436.26,435.43,435.93,4070.0,428.421,428.7847,427.9689,428.4604,4070.0
2024-07-03 09:50:00,435.93,437.94,435.89,437.39,2903.0,428.4604,430.4359,428.421,429.8953,2903.0
2024-07-03 10:00:00,437.33,438.51,437.11,437.77,9706.0,429.8364,430.9962,429.6201,430.2688,9706.0
2024-07-03 10:10:00,438.12,438.47,437.49,437.5,4106.0,430.6128,430.9568,429.9936,430.0035,4106.0
2024-07-03 10:20:00,437.5,438.27,437.34,437.73,3694.0,430.0035,430.7603,429.8462,430.2295,3694.0
2024-07-03 10:30:00,437.57,438.38,437.27,438.34,3055.0,430.0723,430.8684,429.7774,430.8291,3055.0
2024-07-03 10:40:00,438.26,438.26,437.45,437.71,8251.0,430.7504,430.7504,429.9543,430.2099,8251.0
2024-07-03 10:50:00,437.81,437.81,436.67,436.85,12569.0,430.3081,430.3081,429.1877,429.3646,12569.0
2024-07-03 11:00:00,436.83,437.37,436.75,437.27,5785.0,429.3449,429.8757,429.2663,429.7774,5785.0
2024-07-03 11:10:00,437.27,437.27,436.72,436.94,6298.0,429.7774,429.7774,429.2368,429.4531,6298.0
2024-07-03 11:20:00,437.26,437.37,436.68,436.68,8884.0,429.7676,429.8757,429.1975,429.1975,8884.0
2024-07-03 11:30:00,436.95,437.67,436.8,437.67,2600.0,429.4629,430.1705,429.3155,430.1705,2600.0
2024-07-03 11:40:00,437.56,437.77,437.24,437.28,7229.0,430.0624,430.2688,429.7479,429.7872,7229.0
2024-07-03 11:50:00,437.22,437.43,437.11,437.36,4341.0,429.7283,429.9347,429.6201,429.8659,4341.0
2024-07-03 12:00:00,437.26,437.26,436.73,436.9,7515.0,429.7676,429.7676,429.2467,429.4137,7515.0
2024-07-03 12:10:00,436.84,437.01,436.06,436.36,9116.0,429.3548,429.5219,428.5881,428.883,9116.0
2024-07-03 12:20:00,436.46,436.46,435.74,435.8,5168.0,428.9813,428.9813,428.2736,428.3326,5168.0
2024-07-03 12:30:00,435.85,436.05,435.62,435.97,3489.0,428.3817,428.5783,428.1557,428.4997,3489.0
2024-07-03 12:40:00,435.97,436.09,435.63,435.79,6778.0,428.4997,428.6176,428.1655,428.3228,6778.0
2024-07-03 12:50:00,435.8,437.33,435.8,436.92,21807.0,428.3326,429.8364,428.3326,429.4334,21807.0
2024-07-05 09:30:00,437.09,437.09,434.36,434.36,9923.0,429.6005,429.6005,426.9173,426.9173,9923.0
2024-07-05 09:40:00,435.08,435.66,435.05,435.66,2578.0,427.6249,428.195,427.5954,428.195,2578.0
2024-07-05 09:50:00,435.01,436.25,435.01,435.41,1849.0,427.5561,428.7749,427.5561,427.9493,1849.0
2024-07-05 10:00:00,435.41,435.46,434.18,434.85,6424.0,427.9493,427.9984,426.7403,427.3989,6424.0
2024-07-05 10:10:00,434.67,434.67,434.41,434.42,1600.0,427.222,427.222,426.9664,426.9762,1600.0
2024-07-05 10:20:00,434.43,434.67,433.35,433.47,3836.0,426.9861,427.222,425.9246,426.0425,3836.0
2024-07-05 10:30:00,433.44,433.86,433.25,433.76,2220.0,426.013,426.4258,425.8263,426.3275,2220.0
2024-07-05 10:40:00,433.66,433.89,433.65,433.85,3950.0,426.2293,426.4553,426.2194,426.416,3950.0
2024-07-05 10:50:00,433.63,434.14,433.28,433.86,4946.0,426.1998,426.701,425.8558,426.4258,4946.0
2024-07-05 11:00:00,433.73,433.73,433.06,433.06,2954.0,426.2981,426.2981,425.6395,425.6395,2954.0
2024-07-05 11:10:00,433.4,433.62,433.21,433.41,2485.0,425.9737,426.1899,425.787,425.9835,2485.0
2024-07-05 11:20:00,433.3,433.41,433.0,433.13,3447.0,425.8754,425.9835,425.5806,425.7083,3447.0
2024-07-05 11:30:00,433.45,433.45,432.84,433.02,2193.0,426.0229,426.0229,425.4233,425.6002,2193.0
2024-07-05 11:40:00,433.03,433.41,432.79,433.35,9859.0,425.6101,425.9835,425.3742,425.9246,9859.0
2024-07-05 11:50:00,433.38,433.66,433.11,433.4,3454.0,425.9541,426.2293,425.6887,425.9737,3454.0
2024-07-05 12:00:00,433.33,433.38,432.75,432.78,5776.0,425.9049,425.9541,425.3349,425.3643,5776.0
2024-07-05 12:10:00,432.73,432.83,432.57,432.58,3246.0,425.3152,425.4135,425.1579,425.1678,3246.0
2024-07-05 12:20:00,432.49,433.04,432.49,432.84,1387.0,425.0793,425.6199,425.0793,425.4233,1387.0
2024-07-05 12:30:00,432.97,432.99,432.85,432.95,1940.0,425.5511,425.5707,425.4331,425.5314,1940.0
2024-07-05 12:40:00,432.86,433.0,432.55,432.94,5568.0,425.443,425.5806,425.1383,425.5216,5568.0
2024-07-05 12:50:00,432.96,433.24,432.85,433.21,2434.0,425.5413,425.8165,425.4331,425.787,2434.0
2024-07-05 13:00:00,433.19,433.65,433.06,433.55,1931.0,425.7673,426.2194,425.6395,426.1211,1931.0
2024-07-05 13:10:00,433.43,433.53,433.31,433.53,1685.0,426.0032,426.1015,425.8853,426.1015,1685.0
2024-07-05 13:20:00,433.5,433.52,433.2,433.21,2524.0,426.072,426.0917,425.7771,425.787,2524.0
2024-07-05 13:30:00,433.5,433.84,433.49,433.84,1167.0,426.072,426.4062,426.0622,426.4062,1167.0
2024-07-05 13:40:00,433.9,434.28,433.9,434.13,1874.0,426.4651,426.8386,426.4651,426.6912,1874.0
2024-07-05 13:50:00,434.02,434.02,433.81,433.81,1400.0,426.5831,426.5831,426.3767,426.3767,1400.0
2024-07-05 14:00:00,433.62,433.81,433.46,433.46,1339.0,426.1899,426.3767,426.0327,426.0327,1339.0
2024-07-05 14:10:00,433.57,433.7,433.47,433.7,1024.0,426.1408,426.2686,426.0425,426.2686,1024.0
2024-07-05 14:20:00,433.6,433.79,433.6,433.75,1071.0,426.1703,426.357,426.1703,426.3177,1071.0
2024-07-05 14:30:00,433.78,434.09,433.78,433.84,2280.0,426.3472,426.6519,426.3472,426.4062,2280.0
2024-07-05 14:40:00,433.98,434.02,433.78,433.81,2167.0,426.5438,426.5831,426.3472,426.3767,2167.0
2024-07-05 14:50:00,433.91,434.03,433.73,433.87,2451.0,426.475,426.5929,426.2981,426.4357,2451.0
2024-07-05 15:00:00,433.94,433.94,433.63,433.71,1882.0,426.5045,426.5045,426.1998,426.2784,1882.0
2024-07-05 15:10:00,433.8,433.85,433.47,433.53,2472.0,426.3669,426.416,426.0425,426.1015,2472.0
2024-07-05 15:20:00,433.39,434.01,433.39,433.86,4066.0,425.9639,426.5733,425.9639,426.4258,4066.0
2024-07-05 15:30:00,433.81,433.98,433.77,433.9,3867.0,426.3767,426.5438,426.3374,426.4651,3867.0
2024-07-05 15:40:00,433.89,434.15,433.68,434.09,11238.0,426.4553,426.7109,426.2489,426.6519,11238.0
2024-07-05 15:50:00,434.02,435.11,434.02,434.8,18157.0,426.5831,427.6544,426.5831,427.3497,18157.0
2024-07-08 09:30:00,435.15,435.28,435.08,435.08,3510.0,427.6937,427.8215,427.6249,427.6249,3510.0
2024-07-08 09:40:00,435.05,436.08,434.65,436.08,4447.0,427.5954,428.6078,427.2023,428.6078,4447.0
2024-07-08 09:50:00,435.74,436.13,435.07,435.07,1309.0,428.2736,428.6569,427.6151,427.6151,1309.0
2024-07-08 10:00:00,435.52,435.68,434.66,434.74,4145.0,428.0574,428.2146,427.2121,427.2908,4145.0
2024-07-08 10:10:00,435.26,435.72,435.05,435.63,4135.0,427.8018,428.254,427.5954,428.1655,4135.0
2024-07-08 10:20:00,435.65,435.74,434.98,435.43,2922.0,428.1852,428.2736,427.5266,427.9689,2922.0
2024-07-08 10:30:00,435.41,436.1,435.29,435.68,1580.0,427.9493,428.6275,427.8313,428.2146,1580.0
2024-07-08 10:40:00,435.68,435.68,435.18,435.49,1314.0,428.2146,428.2146,427.7232,428.0279,1314.0
2024-07-08 10:50:00,435.66,435.88,435.64,435.77,1150.0,428.195,428.4112,428.1753,428.3031,1150.0
2024-07-08 11:00:00,435.61,436.02,435.47,435.87,2029.0,428.1458,428.5488,428.0082,428.4014,2029.0
2024-07-08 11:10:00,435.84,436.04,434.63,434.64,5343.0,428.3719,428.5685,427.1826,427.1925,5343.0
2024-07-08 11:20:00,434.9,434.9,433.86,434.08,2617.0,427.448,427.448,426.4258,426.6421,2617.0
2024-07-08 11:30:00,433.83,434.18,433.25,433.25,6111.0,426.3963,426.7403,425.8263,425.8263,6111.0
2024-07-08 11:40:00,433.11,433.39,432.6,432.6,2286.0,425.6887,425.9639,425.1874,425.1874,2286.0
2024-07-08 11:50:00,432.62,432.99,432.57,432.59,3592.0,425.2071,425.5707,425.1579,425.1776,3592.0
2024-07-08 12:00:00,432.59,432.9,432.0,432.04,3332.0,425.1776,425.4823,424.5977,424.637,3332.0
2024-07-08 12:10:00,432.43,432.5,432.22,432.22,1689.0,425.0203,425.0891,424.8139,424.8139,1689.0
2024-07-08 12:20:00,432.24,432.61,432.24,432.39,1433.0,424.8336,425.1973,424.8336,424.981,1433.0
2024-07-08 12:30:00,432.67,433.08,432.57,433.08,1583.0,425.2562,425.6592,425.1579,425.6592,1583.0
2024-07-08 12:40:00,433.27,433.47,432.98,432.99,2706.0,425.8459,426.0425,425.5609,425.5707,2706.0
2024-07-08 12:50:00,432.96,433.08,432.47,432.47,2096.0,425.5413,425.6592,425.0596,425.0596,2096.0
2024-07-08 13:00:00,432.64,432.96,432.48,432.55,3116.0,425.2267,425.5413,425.0695,425.1383,3116.0
2024-07-08 13:10:00,432.54,432.89,432.24,432.78,3733.0,425.1285,425.4725,424.8336,425.3643,3733.0
2024-07-08 13:20:00,432.49,432.65,432.39,432.39,1044.0,425.0793,425.2366,424.981,424.981,1044.0
2024-07-08 13:30:00,432.6,432.68,432.42,432.42,2103.0,425.1874,425.2661,425.0105,425.0105,2103.0
2024-07-08 13:40:00,432.33,432.43,432.33,432.33,400.0,424.922,425.0203,424.922,424.922,400.0
2024-07-08 13:50:00,432.33,432.36,431.7,432.36,11764.0,424.922,424.9515,424.3028,424.9515,11764.0
2024-07-08 14:00:00,432.35,432.36,431.92,432.09,3229.0,424.9417,424.9515,424.5191,424.6862,3229.0
2024-07-08 14:10:00,432.11,432.14,431.61,431.85,2763.0,424.7058,424.7353,424.2144,424.4503,2763.0
2024-07-08 14:20:00,431.89,431.97,431.86,431.92,2036.0,424.4896,424.5682,424.4601,424.5191,2036.0
2024-07-08 14:30:00,431.8,431.9,431.52,431.58,2289.0,424.4011,424.4994,424.1259,424.1849,2289.0
2024-07-08 14:40:00,431.71,431.71,431.27,431.28,2370.0,424.3127,424.3127,423.8802,423.89,2370.0
2024-07-08 14:50:00,431.4,431.66,431.06,431.23,3543.0,424.008,424.2635,423.6738,423.8409,3543.0
2024-07-08 15:00:00,431.14,431.49,431.13,431.19,3905.0,423.7524,424.0964,423.7426,423.8016,3905.0
2024-07-08 15:10:00,431.27,431.38,430.6,430.61,6389.0,423.8802,423.9883,423.2217,423.2315,6389.0
2024-07-08 15:20:00,430.6,430.87,430.51,430.75,5874.0,423.2217,423.4871,423.1332,423.3691,5874.0
2024-07-08 15:30:00,430.71,430.77,430.15,430.53,8184.0,423.3298,423.3888,422.7794,423.1529,8184.0
2024-07-08 15:40:00,430.53,430.64,430.28,430.29,12958.0,423.1529,423.261,422.9072,422.917,12958.0
2024-07-08 15:50:00,430.14,431.3,429.41,430.11,64298.0,422.7696,423.9097,422.0521,422.7401,64298.0
2024-07-09 09:30:00,430.0,430.25,428.49,428.53,10802.0,422.632,422.8777,421.1478,421.1872,10802.0
2024-07-09 09:40:00,428.86,429.34,428.48,429.0,4646.0,421.5115,421.9833,421.138,421.6491,4646.0
2024-07-09 09:50:00,428.85,429.91,428.84,429.38,5275.0,421.5017,422.5435,421.4918,422.0226,5275.0
2024-07-09 10:00:00,429.27,430.12,429.15,430.08,3249.0,421.9145,422.7499,421.7965,422.7106,3249.0
2024-07-09 10:10:00,429.9,430.05,429.29,429.57,3572.0,422.5337,422.6811,421.9341,422.2093,3572.0
2024-07-09 10:20:00,429.29,430.17,429.1,430.17,1100.0,421.9341,422.7991,421.7474,422.7991,1100.0
2024-07-09 10:30:00,430.18,430.39,429.82,429.96,3422.0,422.8089,423.0153,422.4551,422.5927,3422.0
2024-07-09 10:40:00,429.97,429.97,429.21,429.74,2799.0,422.6025,422.6025,421.8555,422.3764,2799.0
2024-07-09 10:50:00,429.78,430.0,429.06,429.06,9696.0,422.4157,422.632,421.7081,421.7081,9696.0
2024-07-09 11:00:00,428.74,428.81,428.53,428.69,3051.0,421.3936,421.4624,421.1872,421.3444,3051.0
2024-07-09 11:10:00,428.78,429.27,428.77,429.0,2200.0,421.4329,421.9145,421.423,421.6491,2200.0
2024-07-09 11:20:00,428.84,429.18,428.75,428.77,2401.0,421.4918,421.826,421.4034,421.423,2401.0
2024-07-09 11:30:00,428.7,428.86,427.81,427.81,8333.0,421.3542,421.5115,420.4795,420.4795,8333.0
2024-07-09 11:40:00,427.88,428.35,427.78,428.3,8432.0,420.5483,421.0102,420.45,420.9611,8432.0
2024-07-09 11:50:00,428.34,428.35,427.67,427.74,8625.0,421.0004,421.0102,420.3419,420.4107,8625.0
2024-07-09 12:00:00,427.87,428.03,427.38,427.79,5459.0,420.5385,420.6957,420.0569,420.4598,5459.0
2024-07-09 12:10:00,427.72,428.24,427.58,428.11,3939.0,420.391,420.9021,420.2534,420.7744,3939.0
2024-07-09 12:20:00,428.11,428.12,427.53,427.73,6857.0,420.7744,420.7842,420.2043,420.4009,6857.0
2024-07-09 12:30:00,427.83,428.32,427.83,428.1,4100.0,420.4992,420.9808,420.4992,420.7645,4100.0
2024-07-09 12:40:00,428.06,428.06,427.56,427.76,3696.0,420.7252,420.7252,420.2338,420.4304,3696.0
2024-07-09 12:50:00,427.82,427.82,426.7,427.19,9693.0,420.4893,420.4893,419.3885,419.8701,9693.0
2024-07-09 13:00:00,427.23,427.4,427.11,427.13,7448.0,419.9094,420.0765,419.7915,419.8112,7448.0
2024-07-09 13:10:00,427.17,427.29,427.06,427.13,5322.0,419.8505,419.9684,419.7423,419.8112,5322.0
2024-07-09 13:20:00,427.14,427.4,427.1,427.19,8040.0,419.821,420.0765,419.7817,419.8701,8040.0
2024-07-09 13:30:00,427.1,427.11,426.5,426.98,5514.0,419.7817,419.7915,419.1919,419.6637,5514.0
2024-07-09 13:40:00,427.06,427.28,426.96,426.97,1818.0,419.7423,419.9586,419.6441,419.6539,1818.0
2024-07-09 13:50:00,427.08,427.08,426.25,426.25,5038.0,419.762,419.762,418.9462,418.9462,5038.0
2024-07-09 14:00:00,426.42,426.48,426.02,426.48,2993.0,419.1133,419.1723,418.7202,419.1723,2993.0
2024-07-09 14:10:00,426.54,426.67,426.46,426.52,2057.0,419.2313,419.359,419.1526,419.2116,2057.0
2024-07-09 14:20:00,426.52,426.67,426.35,426.45,4221.0,419.2116,419.359,419.0445,419.1428,4221.0
2024-07-09 14:30:00,426.45,426.55,426.18,426.39,5093.0,419.1428,419.2411,418.8774,419.0838,5093.0
2024-07-09 14:40:00,426.36,426.45,425.72,425.73,3840.0,419.0543,419.1428,418.4253,418.4351,3840.0
2024-07-09 14:50:00,425.75,425.83,425.52,425.53,6248.0,418.4548,418.5334,418.2287,418.2386,6248.0
2024-07-09 15:00:00,425.6,425.63,425.07,425.07,4320.0,418.3074,418.3369,417.7864,417.7864,4320.0
2024-07-09 15:10:00,425.07,425.24,424.7,425.17,7776.0,417.7864,417.9535,417.4228,417.8847,7776.0
2024-07-09 15:20:00,425.04,425.51,425.04,425.3,5524.0,417.757,418.2189,417.757,418.0125,5524.0
2024-07-09 15:30:00,425.3,425.31,424.99,425.19,8882.0,418.0125,418.0223,417.7078,417.9044,8882.0
2024-07-09 15:40:00,425.13,425.13,424.14,424.2,18516.0,417.8454,417.8454,416.8724,416.9314,18516.0
2024-07-09 15:50:00,424.22,425.22,423.68,423.71,82365.0,416.951,417.9339,416.4203,416.4498,82365.0
2024-07-10 09:30:00,422.69,425.71,422.69,424.79,9512.0,415.4472,418.4155,415.4472,417.5112,9512.0
2024-07-10 09:40:00,424.44,424.89,423.24,423.7,4899.0,417.1672,417.6095,415.9878,416.4399,4899.0
2024-07-10 09:50:00,424.44,424.44,423.43,424.06,1954.0,417.1672,417.1672,416.1745,416.7938,1954.0
2024-07-10 10:00:00,424.06,424.28,423.42,423.99,9725.0,416.7938,417.01,416.1647,416.725,9725.0
2024-07-10 10:10:00,424.09,424.22,423.59,423.98,6813.0,416.8232,416.951,416.3318,416.7151,6813.0
2024-07-10 10:20:00,423.75,424.21,423.46,423.78,6865.0,416.4891,416.9412,416.204,416.5186,6865.0
2024-07-10 10:30:00,423.86,424.01,423.75,423.75,2735.0,416.5972,416.7446,416.4891,416.4891,2735.0
2024-07-10 10:40:00,423.72,423.88,423.57,423.57,3036.0,416.4596,416.6168,416.3122,416.3122,3036.0
2024-07-10 10:50:00,423.56,424.16,423.42,424.01,4302.0,416.3023,416.892,416.1647,416.7446,4302.0
2024-07-10 11:00:00,424.0,424.44,423.97,424.02,20432.0,416.7348,417.1672,416.7053,416.7544,20432.0
2024-07-10 11:10:00,424.02,424.06,423.73,423.74,7429.0,416.7544,416.7938,416.4694,416.4792,7429.0
2024-07-10 11:20:00,423.74,424.53,423.74,424.27,9110.0,416.4792,417.2557,416.4792,417.0002,9110.0
2024-07-10 11:30:00,424.42,425.5,424.23,425.34,4415.0,417.1476,418.2091,416.9608,418.0518,4415.0
2024-07-10 11:40:00,425.59,425.59,424.98,425.06,5928.0,418.2975,418.2975,417.698,417.7766,5928.0
2024-07-10 11:50:00,424.98,425.25,424.69,424.9,8774.0,417.698,417.9634,417.413,417.6194,8774.0
2024-07-10 12:00:00,425.0,425.58,424.92,425.34,11761.0,417.7176,418.2877,417.639,418.0518,11761.0
2024-07-10 12:10:00,425.3,425.58,425.29,425.39,3803.0,418.0125,418.2877,418.0027,418.101,3803.0
2024-07-10 12:20:00,425.48,425.58,425.21,425.4,5362.0,418.1894,418.2877,417.924,418.1108,5362.0
2024-07-10 12:30:00,425.22,425.44,424.99,425.28,3860.0,417.9339,418.1501,417.7078,417.9929,3860.0
2024-07-10 12:40:00,425.29,425.58,425.29,425.37,9707.0,418.0027,418.2877,418.0027,418.0813,9707.0
2024-07-10 12:50:00,425.44,425.54,425.3,425.42,4391.0,418.1501,418.2484,418.0125,418.1305,4391.0
2024-07-10 13:00:00,425.37,426.13,425.37,425.94,21071.0,418.0813,418.8283,418.0813,418.6415,21071.0
2024-07-10 13:10:00,426.03,426.08,425.64,425.8,5449.0,418.73,418.7791,418.3467,418.5039,5449.0
2024-07-10 13:20:00,425.51,425.51,424.86,424.99,3320.0,418.2189,418.2189,417.58,417.7078,3320.0
2024-07-10 13:30:00,424.8,425.06,424.79,424.92,2289.0,417.5211,417.7766,417.5112,417.639,2289.0
2024-07-10 13:40:00,424.92,425.43,424.89,425.41,1843.0,417.639,418.1403,417.6095,418.1206,1843.0
2024-07-10 13:50:00,425.44,425.81,425.44,425.52,4960.0,418.1501,418.5138,418.1501,418.2287,4960.0
2024-07-10 14:00:00,425.51,425.64,425.45,425.46,1821.0,418.2189,418.3467,418.1599,418.1698,1821.0
2024-07-10 14:10:00,425.39,425.47,425.1,425.21,2595.0,418.101,418.1796,417.8159,417.924,2595.0
2024-07-10 14:20:00,425.21,425.41,425.2,425.41,921.0,417.924,418.1206,417.9142,418.1206,921.0
2024-07-10 14:30:00,425.3,425.76,425.3,425.67,3192.0,418.0125,418.4646,418.0125,418.3762,3192.0
2024-07-10 14:40:00,425.67,425.82,425.6,425.67,5633.0,418.3762,418.5236,418.3074,418.3762,5633.0
2024-07-10 14:50:00,425.75,425.78,425.43,425.69,3513.0,418.4548,418.4843,418.1403,418.3958,3513.0
2024-07-10 15:00:00,425.74,426.23,425.74,426.04,4604.0,418.445,418.9266,418.445,418.7398,4604.0
2024-07-10 15:10:00,425.93,426.01,425.47,425.51,9618.0,418.6317,418.7103,418.1796,418.2189,9618.0
2024-07-10 15:20:00,425.62,425.92,425.53,425.59,3668.0,418.327,418.6219,418.2386,418.2975,3668.0
2024-07-10 15:30:00,425.5,425.5,424.59,424.73,20066.0,418.2091,418.2091,417.3147,417.4523,20066.0
2024-07-10 15:40:00,424.82,424.95,424.24,424.72,13244.0,417.5407,417.6685,416.9707,417.4424,13244.0
2024-07-10 15:50:00,424.64,426.59,424.6,426.23,67170.0,417.3638,419.2804,417.3245,418.9266,67170.0
2024-07-11 09:30:00,425.06,425.87,424.66,424.97,8735.0,417.7766,418.5727,417.3835,417.6882,8735.0
2024-07-11 09:40:00,425.72,428.06,425.72,428.06,1380.0,418.4253,420.7252,418.4253,420.7252,1380.0
2024-07-11 09:50:00,428.0,428.3,427.79,428.03,3509.0,420.6662,420.9611,420.4598,420.6957,3509.0
2024-07-11 10:00:00,427.77,428.12,427.57,427.74,5718.0,420.4402,420.7842,420.2436,420.4107,5718.0
2024-07-11 10:10:00,427.76,429.29,427.71,429.01,6540.0,420.4304,421.9341,420.3812,421.6589,6540.0
2024-07-11 10:20:00,429.01,429.1,428.11,428.21,7763.0,421.6589,421.7474,420.7744,420.8726,7763.0
2024-07-11 10:30:00,428.21,428.42,427.95,428.13,8445.0,420.8726,421.079,420.6171,420.794,8445.0
2024-07-11 10:40:00,428.69,429.54,428.08,429.26,2192.0,421.3444,422.1799,420.7449,421.9047,2192.0
2024-07-11 10:50:00,429.62,430.56,429.09,430.55,10742.0,422.2585,423.1824,421.7376,423.1725,10742.0
2024-07-11 11:00:00,430.78,430.81,430.34,430.68,8738.0,423.3986,423.4281,422.9661,423.3003,8738.0
2024-07-11 11:10:00,430.77,430.96,430.44,430.56,7888.0,423.3888,423.5755,423.0644,423.1824,7888.0
2024-07-11 11:20:00,430.5,431.55,430.27,431.54,4127.0,423.1234,424.1554,422.8973,424.1456,4127.0
2024-07-11 11:30:00,431.55,432.42,431.52,431.96,3318.0,424.1554,425.0105,424.1259,424.5584,3318.0
2024-07-11 11:40:00,432.06,433.03,431.96,432.57,5177.0,424.6567,425.6101,424.5584,425.1579,5177.0
2024-07-11 11:50:00,432.37,432.79,432.03,432.35,5694.0,424.9614,425.3742,424.6272,424.9417,5694.0
2024-07-11 12:00:00,432.32,432.32,431.77,432.08,7785.0,424.9122,424.9122,424.3716,424.6763,7785.0
2024-07-11 12:10:00,432.13,432.31,431.08,431.13,4883.0,424.7255,424.9024,423.6935,423.7426,4883.0
2024-07-11 12:20:00,431.09,431.47,431.07,431.17,7980.0,423.7033,424.0768,423.6836,423.7819,7980.0
2024-07-11 12:30:00,431.11,431.83,430.31,430.56,7729.0,423.723,424.4306,422.9367,423.1824,7729.0
2024-07-11 12:40:00,430.53,431.5,430.51,431.5,4672.0,423.1529,424.1063,423.1332,424.1063,4672.0
2024-07-11 12:50:00,431.5,431.67,431.08,431.64,4786.0,424.1063,424.2734,423.6935,424.2439,4786.0
2024-07-11 13:00:00,431.66,432.41,431.5,432.41,7153.0,424.2635,425.0007,424.1063,425.0007,7153.0
2024-07-11 13:10:00,432.55,432.57,432.23,432.23,3393.0,425.1383,425.1579,424.8238,424.8238,3393.0
2024-07-11 13:20:00,432.25,432.61,432.14,432.31,9616.0,424.8434,425.1973,424.7353,424.9024,9616.0
2024-07-11 13:30:00,432.4,432.51,431.67,432.06,5950.0,424.9908,425.099,424.2734,424.6567,5950.0
2024-07-11 13:40:00,432.06,432.21,431.8,431.92,6218.0,424.6567,424.8041,424.4011,424.5191,6218.0
2024-07-11 13:50:00,432.05,432.77,432.0,432.65,10408.0,424.6468,425.3545,424.5977,425.2366,10408.0
2024-07-11 14:00:00,432.72,433.06,432.39,432.72,22541.0,425.3054,425.6395,424.981,425.3054,22541.0
2024-07-11 14:10:00,432.9,433.1,432.52,433.0,6194.0,425.4823,425.6789,425.1088,425.5806,6194.0
2024-07-11 14:20:00,433.2,433.2,432.75,432.78,3926.0,425.7771,425.7771,425.3349,425.3643,3926.0
2024-07-11 14:30:00,432.75,432.97,432.58,432.74,8870.0,425.3349,425.5511,425.1678,425.325,8870.0
2024-07-11 14:40:00,432.97,433.08,432.81,432.85,4566.0,425.5511,425.6592,425.3938,425.4331,4566.0
2024-07-11 14:50:00,432.75,432.84,431.34,431.91,5135.0,425.3349,425.4233,423.949,424.5092,5135.0
2024-07-11 15:00:00,431.91,432.29,431.76,432.29,1906.0,424.5092,424.8827,424.3618,424.8827,1906.0
2024-07-11 15:10:00,432.11,432.33,431.96,432.13,4415.0,424.7058,424.922,424.5584,424.7255,4415.0
2024-07-11 15:20:00,431.97,432.23,431.95,431.95,5243.0,424.5682,424.8238,424.5486,424.5486,5243.0
2024-07-11 15:30:00,432.15,432.3,431.08,431.08,12332.0,424.7451,424.8926,423.6935,423.6935,12332.0
2024-07-11 15:40:00,431.22,431.44,430.75,431.06,14309.0,423.8311,424.0473,423.3691,423.6738,14309.0
2024-07-11 15:50:00,431.06,432.39,431.06,432.12,54422.0,423.6738,424.981,423.6738,424.7156,54422.0
2024-07-12 09:30:00,435.0,436.27,434.63,435.4,10612.0,427.5463,428.7945,427.1826,427.9394,10612.0
2024-07-12 09:40:00,435.3,435.49,434.73,435.4,7305.0,427.8412,428.0279,427.2809,427.9394,7305.0
2024-07-12 09:50:00,435.46,435.79,435.04,435.79,8137.0,427.9984,428.3228,427.5856,428.3228,8137.0
2024-07-12 10:00:00,435.67,436.16,435.08,435.72,7584.0,428.2048,428.6864,427.6249,428.254,7584.0
2024-07-12 10:10:00,435.72,436.52,435.72,436.36,4825.0,428.254,429.0403,428.254,428.883,4825.0
2024-07-12 10:20:00,435.8,437.44,435.48,436.94,6253.0,428.3326,429.9445,428.0181,429.4531,6253.0
2024-07-12 10:30:00,436.97,437.29,436.35,436.93,4884.0,429.4825,429.7971,428.8732,429.4432,4884.0
2024-07-12 10:40:00,436.91,437.43,436.15,436.92,5021.0,429.4236,429.9347,428.6766,429.4334,5021.0
2024-07-12 10:50:00,437.18,437.69,436.78,437.58,9584.0,429.6889,430.1902,429.2958,430.0821,9584.0
2024-07-12 11:00:00,437.57,437.61,436.86,437.51,6153.0,430.0723,430.1116,429.3744,430.0133,6153.0
2024-07-12 11:10:00,437.43,437.53,436.75,437.3,4341.0,429.9347,430.0329,429.2663,429.8069,4341.0
2024-07-12 11:20:00,437.16,437.27,436.78,437.02,5622.0,429.6693,429.7774,429.2958,429.5317,5622.0
2024-07-12 11:30:00,437.02,437.22,436.56,436.89,6126.0,429.5317,429.7283,429.0796,429.4039,6126.0
2024-07-12 11:40:00,436.69,437.45,436.55,437.45,7107.0,429.2073,429.9543,429.0697,429.9543,7107.0
2024-07-12 11:50:00,437.14,437.21,436.3,436.75,6038.0,429.6496,429.7184,428.824,429.2663,6038.0
2024-07-12 12:00:00,436.67,436.98,435.92,435.92,6698.0,429.1877,429.4924,428.4505,428.4505,6698.0
2024-07-12 12:10:00,436.17,436.68,436.01,436.5,3800.0,428.6963,429.1975,428.539,429.0206,3800.0
2024-07-12 12:20:00,436.5,436.59,436.44,436.44,3262.0,429.0206,429.1091,428.9616,428.9616,3262.0
2024-07-12 12:30:00,436.6,436.81,436.34,436.5,3826.0,429.1189,429.3253,428.8633,429.0206,3826.0
2024-07-12 12:40:00,436.37,436.37,436.07,436.29,2064.0,428.8928,428.8928,428.598,428.8142,2064.0
2024-07-12 12:50:00,436.27,436.97,436.19,436.97,12838.0,428.7945,429.4825,428.7159,429.4825,12838.0
2024-07-12 13:00:00,436.84,436.95,436.43,436.72,4254.0,429.3548,429.4629,428.9518,429.2368,4254.0
2024-07-12 13:10:00,436.55,437.41,436.55,437.21,2438.0,429.0697,429.915,429.0697,429.7184,2438.0
2024-07-12 13:20:00,437.36,437.54,437.05,437.05,2076.0,429.8659,430.0428,429.5612,429.5612,2076.0
2024-07-12 13:30:00,437.0,437.55,436.91,437.55,2847.0,429.512,430.0526,429.4236,430.0526,2847.0
2024-07-12 13:40:00,437.39,437.58,437.04,437.2,1515.0,429.8953,430.0821,429.5513,429.7086,1515.0
2024-07-12 13:50:00,437.28,437.4,437.09,437.39,3257.0,429.7872,429.9052,429.6005,429.8953,3257.0
2024-07-12 14:00:00,437.35,437.61,437.15,437.61,4603.0,429.856,430.1116,429.6595,430.1116,4603.0
2024-07-12 14:10:00,437.56,437.66,437.42,437.42,1517.0,430.0624,430.1607,429.9248,429.9248,1517.0
2024-07-12 14:20:00,437.38,437.38,436.34,436.58,4793.0,429.8855,429.8855,428.8633,429.0992,4793.0
2024-07-12 14:30:00,436.62,436.83,436.21,436.68,3792.0,429.1385,429.3449,428.7356,429.1975,3792.0
2024-07-12 14:40:00,436.57,437.63,436.57,437.63,5544.0,429.0894,430.1312,429.0894,430.1312,5544.0
2024-07-12 14:50:00,437.61,437.62,436.96,437.01,5297.0,430.1116,430.1214,429.4727,429.5219,5297.0
2024-07-12 15:00:00,436.96,437.09,436.46,436.46,10432.0,429.4727,429.6005,428.9813,428.9813,10432.0
2024-07-12 15:10:00,436.6,436.71,436.33,436.36,4251.0,429.1189,429.227,428.8535,428.883,4251.0
2024-07-12 15:20:00,436.09,436.18,435.7,435.95,3342.0,428.6176,428.7061,428.2343,428.48,3342.0
2024-07-12 15:30:00,435.92,436.18,434.72,434.72,10803.0,428.4505,428.7061,427.2711,427.2711,10803.0
2024-07-12 15:40:00,434.63,434.72,433.71,434.07,16567.0,427.1826,427.2711,426.2784,426.6322,16567.0
2024-07-12 15:50:00,433.93,434.23,431.63,432.41,77589.0,426.4946,426.7895,424.234,425.0007,77589.0
2024-07-15 09:30:00,434.01,434.01,431.48,433.37,20234.0,426.5733,426.5733,424.0866,425.9442,20234.0
2024-07-15 09:40:00,433.37,436.1,433.37,435.97,15485.0,425.9442,428.6275,425.9442,428.4997,15485.0
2024-07-15 09:50:00,435.93,436.45,434.26,434.56,4597.0,428.4604,428.9715,426.819,427.1138,4597.0
2024-07-15 10:00:00,434.52,436.01,434.0,434.18,4646.0,427.0745,428.539,426.5634,426.7403,4646.0
2024-07-15 10:10:00,434.31,434.51,432.31,433.65,17432.0,426.8681,427.0647,424.9024,426.2194,17432.0
2024-07-15 10:20:00,433.21,433.66,432.86,433.34,4727.0,425.787,426.2293,425.443,425.9147,4727.0
2024-07-15 10:30:00,433.69,433.69,432.51,432.52,2731.0,426.2587,426.2587,425.099,425.1088,2731.0
2024-07-15 10:40:00,432.52,432.77,431.31,431.36,3677.0,425.1088,425.3545,423.9195,423.9687,3677.0
2024-07-15 10:50:00,431.06,432.26,431.06,432.26,1000.0,423.6738,424.8532,423.6738,424.8532,1000.0
2024-07-15 11:00:00,432.27,432.79,431.67,431.95,9679.0,424.8631,425.3742,424.2734,424.5486,9679.0
2024-07-15 11:10:00,431.95,433.28,431.95,433.16,8261.0,424.5486,425.8558,424.5486,425.7378,8261.0
2024-07-15 11:20:00,433.58,433.71,432.78,433.19,9708.0,426.1506,426.2784,425.3643,425.7673,9708.0
2024-07-15 11:30:00,433.5,434.12,433.31,434.12,2241.0,426.072,426.6814,425.8853,426.6814,2241.0
2024-07-15 11:40:00,433.84,434.23,433.39,433.82,4918.0,426.4062,426.7895,425.9639,426.3865,4918.0
2024-07-15 11:50:00,433.76,434.1,433.52,434.04,11212.0,426.3275,426.6617,426.0917,426.6027,11212.0
2024-07-15 12:00:00,433.68,434.5,433.5,434.48,6302.0,426.2489,427.0549,426.072,427.0352,6302.0
2024-07-15 12:10:00,434.48,435.24,434.48,435.24,3773.0,427.0352,427.7822,427.0352,427.7822,3773.0
2024-07-15 12:20:00,435.16,435.24,434.37,434.56,5091.0,427.7036,427.7822,426.9271,427.1138,5091.0
2024-07-15 12:30:00,434.68,434.68,434.49,434.64,1302.0,427.2318,427.2318,427.045,427.1925,1302.0
2024-07-15 12:40:00,434.4,434.4,433.46,433.46,2745.0,426.9566,426.9566,426.0327,426.0327,2745.0
2024-07-15 12:50:00,433.8,434.33,433.8,434.02,7738.0,426.3669,426.8878,426.3669,426.5831,7738.0
2024-07-15 13:00:00,434.08,434.08,433.45,433.69,2242.0,426.6421,426.6421,426.0229,426.2587,2242.0
2024-07-15 13:10:00,433.81,433.85,433.37,433.48,4157.0,426.3767,426.416,425.9442,426.0523,4157.0
2024-07-15 13:20:00,433.24,433.82,433.03,433.03,6444.0,425.8165,426.3865,425.6101,425.6101,6444.0
2024-07-15 13:30:00,433.19,433.21,432.27,432.59,4248.0,425.7673,425.787,424.8631,425.1776,4248.0
2024-07-15 13:40:00,432.86,433.1,432.61,432.73,3492.0,425.443,425.6789,425.1973,425.3152,3492.0
2024-07-15 13:50:00,432.73,433.35,432.72,433.02,5052.0,425.3152,425.9246,425.3054,425.6002,5052.0
2024-07-15 14:00:00,432.92,433.05,432.68,432.78,5174.0,425.5019,425.6297,425.2661,425.3643,5174.0
2024-07-15 14:10:00,433.0,433.19,432.96,433.05,1720.0,425.5806,425.7673,425.5413,425.6297,1720.0
2024-07-15 14:20:00,433.05,433.05,432.77,432.87,1873.0,425.6297,425.6297,425.3545,425.4528,1873.0
2024-07-15 14:30:00,432.7,432.77,432.36,432.42,3635.0,425.2857,425.3545,424.9515,425.0105,3635.0
2024-07-15 14:40:00,432.68,433.17,432.57,432.99,2220.0,425.2661,425.7477,425.1579,425.5707,2220.0
2024-07-15 14:50:00,432.85,433.42,432.83,433.13,2198.0,425.4331,425.9934,425.4135,425.7083,2198.0
2024-07-15 15:00:00,433.12,433.38,432.71,433.21,9773.0,425.6985,425.9541,425.2955,425.787,9773.0
2024-07-15 15:10:00,433.05,433.05,432.34,432.67,5081.0,425.6297,425.6297,424.9319,425.2562,5081.0
2024-07-15 15:20:00,432.44,433.13,432.34,432.76,5960.0,425.0302,425.7083,424.9319,425.3447,5960.0
2024-07-15 15:30:00,432.61,432.66,431.84,432.06,7121.0,425.1973,425.2464,424.4404,424.6567,7121.0
2024-07-15 15:40:00,432.14,432.27,431.71,431.82,6634.0,424.7353,424.8631,424.3127,424.4208,6634.0
2024-07-15 15:50:00,431.92,432.08,431.41,432.06,45544.0,424.5191,424.6763,424.0178,424.6567,45544.0
2024-07-16 09:30:00,431.21,433.38,431.2,432.08,7936.0,423.8212,425.9541,423.8114,424.6763,7936.0
2024-07-16 09:40:00,432.46,434.0,432.17,433.81,6859.0,425.0498,426.5634,424.7648,426.3767,6859.0
2024-07-16 09:50:00,433.9,434.17,433.17,433.81,6588.0,426.4651,426.7305,425.7477,426.3767,6588.0
2024-07-16 10:00:00,434.06,434.81,433.75,434.21,9781.0,426.6224,427.3596,426.3177,426.7698,9781.0
2024-07-16 10:10:00,434.16,435.09,433.81,433.86,7202.0,426.7207,427.6348,426.3767,426.4258,7202.0
2024-07-16 10:20:00,434.18,434.51,433.46,433.68,3209.0,426.7403,427.0647,426.0327,426.2489,3209.0
2024-07-16 10:30:00,433.68,434.97,433.66,434.87,2660.0,426.2489,427.5168,426.2293,427.4185,2660.0
2024-07-16 10:40:00,434.61,434.9,433.76,433.89,3842.0,427.163,427.448,426.3275,426.4553,3842.0
2024-07-16 10:50:00,433.86,434.97,433.86,434.52,12530.0,426.4258,427.5168,426.4258,427.0745,12530.0
2024-07-16 11:00:00,434.4,434.63,433.85,434.2,4140.0,426.9566,427.1826,426.416,426.76,4140.0
2024-07-16 11:10:00,434.36,435.28,434.09,435.22,15347.0,426.9173,427.8215,426.6519,427.7625,15347.0
2024-07-16 11:20:00,435.08,435.55,434.78,435.14,4316.0,427.6249,428.0869,427.3301,427.6839,4316.0
2024-07-16 11:30:00,435.24,435.49,435.03,435.03,3731.0,427.7822,428.0279,427.5758,427.5758,3731.0
2024-07-16 11:40:00,435.03,435.23,434.85,435.22,2620.0,427.5758,427.7724,427.3989,427.7625,2620.0
2024-07-16 11:50:00,435.05,435.4,435.0,435.25,4611.0,427.5954,427.9394,427.5463,427.792,4611.0
2024-07-16 12:00:00,435.06,435.24,434.48,435.12,3341.0,427.6053,427.7822,427.0352,427.6642,3341.0
2024-07-16 12:10:00,435.3,435.79,435.2,435.56,6981.0,427.8412,428.3228,427.7429,428.0967,6981.0
2024-07-16 12:20:00,435.47,435.86,435.47,435.74,2410.0,428.0082,428.3916,428.0082,428.2736,2410.0
2024-07-16 12:30:00,435.67,435.72,435.43,435.68,3992.0,428.2048,428.254,427.9689,428.2146,3992.0
2024-07-16 12:40:00,435.68,435.9,435.56,435.81,3746.0,428.2146,428.4309,428.0967,428.3424,3746.0
2024-07-16 12:50:00,435.65,436.0,435.65,435.75,3023.0,428.1852,428.5292,428.1852,428.2834,3023.0
2024-07-16 13:00:00,435.86,435.95,435.7,435.7,3591.0,428.3916,428.48,428.2343,428.2343,3591.0
2024-07-16 13:10:00,435.78,435.78,434.88,435.2,3259.0,428.3129,428.3129,427.4284,427.7429,3259.0
2024-07-16 13:20:00,435.23,435.55,434.88,435.26,3874.0,427.7724,428.0869,427.4284,427.8018,3874.0
2024-07-16 13:30:00,434.77,435.16,434.24,434.92,3005.0,427.3202,427.7036,426.7993,427.4677,3005.0
2024-07-16 13:40:00,434.86,435.14,434.76,435.04,1501.0,427.4087,427.6839,427.3104,427.5856,1501.0
2024-07-16 13:50:00,434.96,434.96,434.35,434.66,9440.0,427.507,427.507,426.9074,427.2121,9440.0
2024-07-16 14:00:00,434.56,434.98,434.55,434.98,1428.0,427.1138,427.5266,427.104,427.5266,1428.0
2024-07-16 14:10:00,434.98,435.11,434.4,434.5,5284.0,427.5266,427.6544,426.9566,427.0549,5284.0
2024-07-16 14:20:00,434.6,434.79,434.46,434.49,1764.0,427.1532,427.3399,427.0156,427.045,1764.0
2024-07-16 14:30:00,434.46,434.56,434.32,434.38,2857.0,427.0156,427.1138,426.878,426.9369,2857.0
2024-07-16 14:40:00,434.27,434.72,434.27,434.6,3317.0,426.8288,427.2711,426.8288,427.1532,3317.0
2024-07-16 14:50:00,434.6,434.91,434.37,434.37,4290.0,427.1532,427.4578,426.9271,426.9271,4290.0
2024-07-16 15:00:00,434.62,434.67,434.3,434.5,3224.0,427.1728,427.222,426.8583,427.0549,3224.0
2024-07-16 15:10:00,434.34,434.61,434.29,434.52,3404.0,426.8976,427.163,426.8485,427.0745,3404.0
2024-07-16 15:20:00,434.5,434.76,434.36,434.61,4684.0,427.0549,427.3104,426.9173,427.163,4684.0
2024-07-16 15:30:00,434.69,434.84,434.35,434.79,5227.0,427.2416,427.389,426.9074,427.3399,5227.0
2024-07-16 15:40:00,434.79,435.29,434.67,435.07,15483.0,427.3399,427.8313,427.222,427.6151,15483.0
2024-07-16 15:50:00,435.14,436.05,435.07,435.52,53335.0,427.6839,428.5783,427.6151,428.0574,53335.0
2024-07-17 09:30:00,434.71,440.0,434.71,438.74,23691.0,427.2613,432.4606,427.2613,431.2222,23691.0
2024-07-17 09:40:00,437.85,438.8,435.46,435.72,10056.0,430.3475,431.2812,427.9984,428.254,10056.0
2024-07-17 09:50:00,436.45,437.86,436.29,436.76,4291.0,428.9715,430.3573,428.8142,429.2761,4291.0
2024-07-17 10:00:00,436.89,438.22,436.75,436.96,8235.0,429.4039,430.7111,429.2663,429.4727,8235.0
2024-07-17 10:10:00,437.16,437.73,436.67,436.87,17247.0,429.6693,430.2295,429.1877,429.3843,17247.0
2024-07-17 10:20:00,437.05,437.41,436.7,437.12,10485.0,429.5612,429.915,429.2172,429.63,10485.0
2024-07-17 10:30:00,436.98,436.98,435.87,436.0,4565.0,429.4924,429.4924,428.4014,428.5292,4565.0
2024-07-17 10:40:00,436.0,436.24,435.14,436.05,10628.0,428.5292,428.7651,427.6839,428.5783,10628.0
2024-07-17 10:50:00,436.16,436.81,435.73,436.48,26355.0,428.6864,429.3253,428.2638,429.0009,26355.0
2024-07-17 11:00:00,437.09,437.09,435.37,435.46,16632.0,429.6005,429.6005,427.91,427.9984,16632.0
2024-07-17 11:10:00,435.76,435.96,434.44,434.74,20984.0,428.2933,428.4898,426.9959,427.2908,20984.0
2024-07-17 11:20:00,434.9,434.94,433.94,434.85,8971.0,427.448,427.4873,426.5045,427.3989,8971.0
2024-07-17 11:30:00,434.77,434.97,434.26,434.83,7115.0,427.3202,427.5168,426.819,427.3792,7115.0
2024-07-17 11:40:00,434.81,435.96,434.81,435.74,7486.0,427.3596,428.4898,427.3596,428.2736,7486.0
2024-07-17 11:50:00,435.71,435.71,434.78,435.22,10459.0,428.2441,428.2441,427.3301,427.7625,10459.0
2024-07-17 12:00:00,435.08,435.21,434.18,435.14,7272.0,427.6249,427.7527,426.7403,427.6839,7272.0
2024-07-17 12:10:00,435.01,435.46,434.14,434.52,8988.0,427.5561,427.9984,426.701,427.0745,8988.0
2024-07-17 12:20:00,434.54,435.0,434.28,434.89,13146.0,427.0942,427.5463,426.8386,427.4382,13146.0
2024-07-17 12:30:00,434.76,434.88,434.16,434.63,4563.0,427.3104,427.4284,426.7207,427.1826,4563.0
2024-07-17 12:40:00,434.64,435.42,434.63,435.39,11147.0,427.1925,427.9591,427.1826,427.9296,11147.0
2024-07-17 12:50:00,435.44,435.61,434.88,434.88,6312.0,427.9788,428.1458,427.4284,427.4284,6312.0
2024-07-17 13:00:00,434.86,435.51,434.7,435.4,14756.0,427.4087,428.0476,427.2514,427.9394,14756.0
2024-07-17 13:10:00,435.44,435.6,434.83,435.25,4734.0,427.9788,428.136,427.3792,427.792,4734.0
2024-07-17 13:20:00,435.12,435.27,434.66,434.67,3847.0,427.6642,427.8117,427.2121,427.222,3847.0
2024-07-17 13:30:00,434.55,434.93,434.03,434.47,3100.0,427.104,427.4775,426.5929,427.0254,3100.0
2024-07-17 13:40:00,434.28,435.55,434.28,434.91,3906.0,426.8386,428.0869,426.8386,427.4578,3906.0
2024-07-17 13:50:00,435.09,435.4,435.05,435.25,2019.0,427.6348,427.9394,427.5954,427.792,2019.0
2024-07-17 14:00:00,435.25,435.53,434.82,435.29,3924.0,427.792,428.0672,427.3694,427.8313,3924.0
2024-07-17 14:10:00,435.21,435.39,435.08,435.08,1784.0,427.7527,427.9296,427.6249,427.6249,1784.0
2024-07-17 14:20:00,435.28,435.81,435.24,435.71,20220.0,427.8215,428.3424,427.7822,428.2441,20220.0
2024-07-17 14:30:00,435.85,436.61,435.75,436.4,17567.0,428.3817,429.1287,428.2834,428.9223,17567.0
2024-07-17 14:40:00,436.48,437.25,436.47,437.04,74770.0,429.0009,429.7577,428.9911,429.5513,74770.0
2024-07-17 14:50:00,437.05,437.34,436.94,437.03,6753.0,429.5612,429.8462,429.4531,429.5415,6753.0
2024-07-17 15:00:00,436.9,436.95,435.97,436.49,3249.0,429.4137,429.4629,428.4997,429.0108,3249.0
2024-07-17 15:10:00,436.4,438.3,436.4,437.98,41308.0,428.9223,430.7898,428.9223,430.4752,41308.0
2024-07-17 15:20:00,438.24,440.16,437.96,439.68,50010.0,430.7308,432.6179,430.4556,432.1461,50010.0
2024-07-17 15:30:00,439.91,440.44,439.53,440.22,24986.0,432.3722,432.8931,431.9987,432.6769,24986.0
2024-07-17 15:40:00,440.19,441.75,440.15,441.28,25109.0,432.6474,434.1806,432.6081,433.7187,25109.0
2024-07-17 15:50:00,441.28,441.83,439.95,440.25,90580.0,433.7187,434.2593,432.4115,432.7063,90580.0
2024-07-18 09:30:00,437.44,440.1,437.44,438.84,7707.0,429.9445,432.5589,429.9445,431.3205,7707.0
2024-07-18 09:40:00,438.62,440.27,438.1,438.7,6153.0,431.1043,432.726,430.5932,431.1829,6153.0
2024-07-18 09:50:00,438.6,440.23,438.49,440.02,6711.0,431.0846,432.6867,430.9765,432.4803,6711.0
2024-07-18 10:00:00,440.05,440.05,438.81,439.03,6037.0,432.5098,432.5098,431.291,431.5072,6037.0
2024-07-18 10:10:00,439.15,440.46,439.15,440.07,4737.0,431.6252,432.9127,431.6252,432.5294,4737.0
2024-07-18 10:20:00,440.1,440.94,440.0,440.9,12146.0,432.5589,433.3845,432.4606,433.3452,12146.0
2024-07-18 10:30:00,441.07,441.34,440.72,441.34,6561.0,433.5123,433.7777,433.1683,433.7777,6561.0
2024-07-18 10:40:00,441.55,443.0,441.55,442.54,12585.0,433.9841,435.4092,433.9841,434.9571,12585.0
2024-07-18 10:50:00,442.54,443.25,442.23,442.53,5187.0,434.9571,435.6549,434.6524,434.9473,5187.0
2024-07-18 11:00:00,442.49,442.95,442.37,442.69,4532.0,434.908,435.3601,434.79,435.1045,4532.0
2024-07-18 11:10:00,442.83,444.04,442.74,443.61,3900.0,435.2421,436.4314,435.1537,436.0088,3900.0
2024-07-18 11:20:00,443.71,445.69,443.51,444.81,42803.0,436.1071,438.0531,435.9105,437.1882,42803.0
2024-07-18 11:30:00,445.33,445.7,443.99,444.14,18172.0,437.6993,438.063,436.3823,436.5297,18172.0
2024-07-18 11:40:00,444.03,445.86,444.03,444.41,11289.0,436.4216,438.2202,436.4216,436.7951,11289.0
2024-07-18 11:50:00,444.4,445.32,444.22,445.06,9045.0,436.7852,437.6895,436.6083,437.4339,9045.0
2024-07-18 12:00:00,444.89,444.89,444.03,444.44,4620.0,437.2668,437.2668,436.4216,436.8245,4620.0
2024-07-18 12:10:00,444.31,444.31,443.67,443.82,4967.0,436.6968,436.6968,436.0677,436.2152,4967.0
2024-07-18 12:20:00,443.76,444.58,443.41,443.89,17105.0,436.1562,436.9621,435.8122,436.284,17105.0
2024-07-18 12:30:00,443.88,443.93,443.46,443.62,3286.0,436.2741,436.3233,435.8613,436.0186,3286.0
2024-07-18 12:40:00,443.26,443.52,443.1,443.21,2874.0,435.6648,435.9203,435.5075,435.6156,2874.0
2024-07-18 12:50:00,443.19,443.39,442.81,442.82,1494.0,435.596,435.7925,435.2225,435.2323,1494.0
2024-07-18 13:00:00,442.97,443.15,442.53,442.71,2758.0,435.3797,435.5566,434.9473,435.1242,2758.0
2024-07-18 13:10:00,442.63,442.87,442.46,442.56,2324.0,435.0456,435.2814,434.8785,434.9768,2324.0
2024-07-18 13:20:00,442.7,442.7,441.17,441.47,16152.0,435.1144,435.1144,433.6106,433.9054,16152.0
2024-07-18 13:30:00,441.46,441.6,441.04,441.18,2164.0,433.8956,434.0332,433.4828,433.6204,2164.0
2024-07-18 13:40:00,441.34,442.0,441.27,442.0,6234.0,433.7777,434.4264,433.7089,434.4264,6234.0
2024-07-18 13:50:00,442.21,442.21,441.77,441.85,4554.0,434.6328,434.6328,434.2003,434.2789,4554.0
2024-07-18 14:00:00,441.77,442.06,440.63,440.64,12280.0,434.2003,434.4853,433.0798,433.0897,12280.0
2024-07-18 14:10:00,440.72,440.97,440.66,440.66,1810.0,433.1683,433.414,433.1093,433.1093,1810.0
2024-07-18 14:20:00,440.59,440.59,439.98,440.02,4467.0,433.0405,433.0405,432.441,432.4803,4467.0
2024-07-18 14:30:00,440.16,440.17,439.78,440.16,4073.0,432.6179,432.6277,432.2444,432.6179,4073.0
2024-07-18 14:40:00,439.92,440.01,439.41,439.41,2202.0,432.382,432.4705,431.8807,431.8807,2202.0
2024-07-18 14:50:00,439.52,439.61,439.15,439.15,5512.0,431.9888,432.0773,431.6252,431.6252,5512.0
2024-07-18 15:00:00,439.14,439.7,439.14,439.45,4159.0,431.6154,432.1658,431.6154,431.92,4159.0
2024-07-18 15:10:00,439.46,439.49,439.04,439.19,5407.0,431.9299,431.9594,431.5171,431.6645,5407.0
2024-07-18 15:20:00,439.08,439.18,438.63,439.11,3824.0,431.5564,431.6547,431.1141,431.5859,3824.0
2024-07-18 15:30:00,439.01,439.3,438.72,438.72,10417.0,431.4876,431.7726,431.2026,431.2026,10417.0
2024-07-18 15:40:00,438.7,439.08,438.6,439.08,11586.0,431.1829,431.5564,431.0846,431.5564,11586.0
2024-07-18 15:50:00,439.13,440.39,439.13,439.65,50021.0,431.6055,432.8439,431.6055,432.1166,50021.0
2024-07-19 09:30:00,442.55,442.55,438.39,438.9,34149.0,434.9669,434.9669,430.8782,431.3795,34149.0
2024-07-19 09:40:00,438.73,439.12,436.69,436.99,4668.0,431.2124,431.5957,429.2073,429.5022,4668.0
2024-07-19 09:50:00,436.24,437.01,436.0,436.51,2569.0,428.7651,429.5219,428.5292,429.0304,2569.0
2024-07-19 10:00:00,436.63,437.3,435.88,435.88,5404.0,429.1484,429.8069,428.4112,428.4112,5404.0
2024-07-19 10:10:00,436.08,436.65,435.71,436.33,2517.0,428.6078,429.168,428.2441,428.8535,2517.0
2024-07-19 10:20:00,436.22,436.75,436.2,436.42,2784.0,428.7454,429.2663,428.7257,428.942,2784.0
2024-07-19 10:30:00,436.5,437.44,436.25,436.38,5774.0,429.0206,429.9445,428.7749,428.9027,5774.0
2024-07-19 10:40:00,436.52,437.27,436.42,436.45,2713.0,429.0403,429.7774,428.942,428.9715,2713.0
2024-07-19 10:50:00,436.44,436.44,434.8,434.8,2943.0,428.9616,428.9616,427.3497,427.3497,2943.0
2024-07-19 11:00:00,434.88,436.18,434.88,436.06,3127.0,427.4284,428.7061,427.4284,428.5881,3127.0
2024-07-19 11:10:00,436.25,436.29,435.36,436.1,3603.0,428.7749,428.8142,427.9001,428.6275,3603.0
2024-07-19 11:20:00,435.86,436.49,435.7,436.26,4534.0,428.3916,429.0108,428.2343,428.7847,4534.0
2024-07-19 11:30:00,436.25,436.49,435.66,435.87,11142.0,428.7749,429.0108,428.195,428.4014,11142.0
2024-07-19 11:40:00,435.81,436.13,435.25,435.3,3097.0,428.3424,428.6569,427.792,427.8412,3097.0
2024-07-19 11:50:00,435.12,435.37,434.85,435.23,3016.0,427.6642,427.91,427.3989,427.7724,3016.0
2024-07-19 12:00:00,435.45,436.9,435.45,436.6,2698.0,427.9886,429.4137,427.9886,429.1189,2698.0
2024-07-19 12:10:00,436.66,436.8,436.47,436.49,2238.0,429.1779,429.3155,428.9911,429.0108,2238.0
2024-07-19 12:20:00,436.6,436.71,436.14,436.14,4263.0,429.1189,429.227,428.6668,428.6668,4263.0
2024-07-19 12:30:00,436.27,437.11,436.04,436.63,9465.0,428.7945,429.6201,428.5685,429.1484,9465.0
2024-07-19 12:40:00,436.44,436.68,436.07,436.24,9669.0,428.9616,429.1975,428.598,428.7651,9669.0
2024-07-19 12:50:00,436.24,436.9,436.23,436.8,1556.0,428.7651,429.4137,428.7552,429.3155,1556.0
2024-07-19 13:00:00,436.77,436.78,436.11,436.47,6588.0,429.286,429.2958,428.6373,428.9911,6588.0
2024-07-19 13:10:00,436.49,436.88,436.15,436.88,14241.0,429.0108,429.3941,428.6766,429.3941,14241.0
2024-07-19 13:20:00,436.95,437.07,436.75,436.9,3632.0,429.4629,429.5808,429.2663,429.4137,3632.0
2024-07-19 13:30:00,436.8,437.7,436.79,437.7,5035.0,429.3155,430.2,429.3056,430.2,5035.0
2024-07-19 13:40:00,437.53,438.33,437.52,437.75,7160.0,430.0329,430.8192,430.0231,430.2492,7160.0
2024-07-19 13:50:00,437.6,437.65,437.15,437.15,5461.0,430.1017,430.1509,429.6595,429.6595,5461.0
2024-07-19 14:00:00,437.14,437.68,437.14,437.42,2654.0,429.6496,430.1804,429.6496,429.9248,2654.0
2024-07-19 14:10:00,437.43,438.14,437.43,437.77,3835.0,429.9347,430.6325,429.9347,430.2688,3835.0
2024-07-19 14:20:00,437.76,437.76,437.17,437.21,6290.0,430.259,430.259,429.6791,429.7184,6290.0
2024-07-19 14:30:00,437.1,437.32,437.06,437.23,6009.0,429.6103,429.8265,429.571,429.7381,6009.0
2024-07-19 14:40:00,437.2,437.2,436.06,436.58,26283.0,429.7086,429.7086,428.5881,429.0992,26283.0
2024-07-19 14:50:00,436.61,437.34,436.39,436.88,4727.0,429.1287,429.8462,428.9125,429.3941,4727.0
2024-07-19 15:00:00,436.93,437.53,436.93,437.4,13774.0,429.4432,430.0329,429.4432,429.9052,13774.0
2024-07-19 15:10:00,437.4,437.5,437.08,437.41,2950.0,429.9052,430.0035,429.5907,429.915,2950.0
2024-07-19 15:20:00,437.52,437.64,437.2,437.38,9126.0,430.0231,430.1411,429.7086,429.8855,9126.0
2024-07-19 15:30:00,437.46,437.5,437.17,437.4,9816.0,429.9641,430.0035,429.6791,429.9052,9816.0
2024-07-19 15:40:00,437.4,437.66,437.0,437.51,15907.0,429.9052,430.1607,429.512,430.0133,15907.0
2024-07-19 15:50:00,437.69,438.17,437.23,437.71,68391.0,430.1902,430.662,429.7381,430.2099,68391.0
2024-07-22 09:30:00,437.6,437.97,436.42,436.93,11174.0,430.1017,430.4654,428.942,429.4432,11174.0
2024-07-22 09:40:00,437.56,438.35,436.7,436.71,13201.0,430.0624,430.8389,429.2172,429.227,13201.0
2024-07-22 09:50:00,436.12,437.65,436.1,436.13,32326.0,428.6471,430.1509,428.6275,428.6569,32326.0
2024-07-22 10:00:00,436.44,437.56,436.44,437.05,1400.0,428.9616,430.0624,428.9616,429.5612,1400.0
2024-07-22 10:10:00,437.25,437.71,437.01,437.02,7843.0,429.7577,430.2099,429.5219,429.5317,7843.0
2024-07-22 10:20:00,437.03,437.8,437.03,437.26,4476.0,429.5415,430.2983,429.5415,429.7676,4476.0
2024-07-22 10:30:00,437.34,437.69,437.2,437.5,2190.0,429.8462,430.1902,429.7086,430.0035,2190.0
2024-07-22 10:40:00,437.59,438.25,437.59,437.87,2004.0,430.0919,430.7406,430.0919,430.3671,2004.0
2024-07-22 10:50:00,437.86,438.22,437.5,438.22,3956.0,430.3573,430.7111,430.0035,430.7111,3956.0
2024-07-22 11:00:00,438.25,438.87,438.24,438.76,4486.0,430.7406,431.35,430.7308,431.2419,4486.0
2024-07-22 11:10:00,438.55,438.56,438.14,438.28,1521.0,431.0355,431.0453,430.6325,430.7701,1521.0
2024-07-22 11:20:00,438.45,438.45,437.07,437.15,3745.0,430.9372,430.9372,429.5808,429.6595,3745.0
2024-07-22 11:30:00,436.89,437.2,436.46,436.71,2885.0,429.4039,429.7086,428.9813,429.227,2885.0
2024-07-22 11:40:00,436.71,437.33,436.62,436.65,3059.0,429.227,429.8364,429.1385,429.168,3059.0
2024-07-22 11:50:00,436.73,437.31,436.73,437.16,4822.0,429.2467,429.8167,429.2467,429.6693,4822.0
2024-07-22 12:00:00,437.25,437.25,436.77,437.19,4879.0,429.7577,429.7577,429.286,429.6988,4879.0
2024-07-22 12:10:00,436.96,437.19,436.94,437.18,2249.0,429.4727,429.6988,429.4531,429.6889,2249.0
2024-07-22 12:20:00,437.27,437.4,436.67,436.68,6650.0,429.7774,429.9052,429.1877,429.1975,6650.0
2024-07-22 12:30:00,436.52,436.52,436.09,436.25,1808.0,429.0403,429.0403,428.6176,428.7749,1808.0
2024-07-22 12:40:00,436.27,436.75,436.26,436.3,1893.0,428.7945,429.2663,428.7847,428.824,1893.0
2024-07-22 12:50:00,436.04,437.0,436.04,436.93,2793.0,428.5685,429.512,428.5685,429.4432,2793.0
2024-07-22 13:00:00,436.82,436.82,436.59,436.7,700.0,429.3351,429.3351,429.1091,429.2172,700.0
2024-07-22 13:10:00,436.87,437.2,436.75,437.06,3223.0,429.3843,429.7086,429.2663,429.571,3223.0
2024-07-22 13:20:00,436.92,436.93,436.4,436.4,2617.0,429.4334,429.4432,428.9223,428.9223,2617.0
2024-07-22 13:30:00,436.69,436.94,436.23,436.48,15987.0,429.2073,429.4531,428.7552,429.0009,15987.0
2024-07-22 13:40:00,436.78,437.07,436.41,436.63,4566.0,429.2958,429.5808,428.9321,429.1484,4566.0
2024-07-22 13:50:00,436.66,436.85,436.34,436.56,4682.0,429.1779,429.3646,428.8633,429.0796,4682.0
2024-07-22 14:00:00,436.54,436.56,435.92,435.92,2400.0,429.0599,429.0796,428.4505,428.4505,2400.0
2024-07-22 14:10:00,436.09,436.19,435.65,435.98,15787.0,428.6176,428.7159,428.1852,428.5095,15787.0
2024-07-22 14:20:00,435.8,435.8,435.1,435.65,4968.0,428.3326,428.3326,427.6446,428.1852,4968.0
2024-07-22 14:30:00,435.52,435.85,435.2,435.75,4211.0,428.0574,428.3817,427.7429,428.2834,4211.0
2024-07-22 14:40:00,435.53,435.93,435.31,435.5,9523.0,428.0672,428.4604,427.851,428.0377,9523.0
2024-07-22 14:50:00,435.36,436.23,435.22,436.23,4754.0,427.9001,428.7552,427.7625,428.7552,4754.0
2024-07-22 15:00:00,436.19,436.25,435.68,435.96,4769.0,428.7159,428.7749,428.2146,428.4898,4769.0
2024-07-22 15:10:00,435.96,436.34,435.78,436.25,2868.0,428.4898,428.8633,428.3129,428.7749,2868.0
2024-07-22 15:20:00,436.47,436.72,435.97,435.98,5838.0,428.9911,429.2368,428.4997,428.5095,5838.0
2024-07-22 15:30:00,435.98,436.63,435.94,436.4,10200.0,428.5095,429.1484,428.4702,428.9223,10200.0
2024-07-22 15:40:00,436.39,436.6,436.04,436.27,18698.0,428.9125,429.1189,428.5685,428.7945,18698.0
2024-07-22 15:50:00,436.33,438.14,436.33,437.96,77725.0,428.8535,430.6325,428.8535,430.4556,77725.0
2024-07-23 09:30:00,439.44,439.54,437.0,438.09,8964.0,431.9102,432.0085,429.512,430.5834,8964.0
2024-07-23 09:40:00,438.15,440.64,437.59,440.59,25163.0,430.6423,433.0897,430.0919,433.0405,25163.0
2024-07-23 09:50:00,440.6,441.94,440.52,441.49,12996.0,433.0503,434.3674,432.9717,433.9251,12996.0
2024-07-23 10:00:00,441.47,443.64,441.39,441.43,10277.0,433.9054,436.0383,433.8268,433.8661,10277.0
2024-07-23 10:10:00,441.42,442.29,441.15,441.42,4102.0,433.8563,434.7114,433.5909,433.8563,4102.0
2024-07-23 10:20:00,441.43,441.78,440.57,441.78,6065.0,433.8661,434.2101,433.0209,434.2101,6065.0
2024-07-23 10:30:00,441.52,441.52,439.24,440.34,3721.0,433.9546,433.9546,431.7136,432.7948,3721.0
2024-07-23 10:40:00,439.64,440.21,439.05,439.33,5797.0,432.1068,432.667,431.5269,431.8021,5797.0
2024-07-23 10:50:00,439.39,439.91,439.0,439.91,4448.0,431.8611,432.3722,431.4778,432.3722,4448.0
2024-07-23 11:00:00,439.77,439.84,439.25,439.84,10800.0,432.2346,432.3034,431.7235,432.3034,10800.0
2024-07-23 11:10:00,439.53,439.96,439.0,439.61,15035.0,431.9987,432.4213,431.4778,432.0773,15035.0
2024-07-23 11:20:00,439.65,440.37,439.52,440.18,5595.0,432.1166,432.8243,431.9888,432.6375,5595.0
2024-07-23 11:30:00,440.18,440.4,439.62,440.4,4018.0,432.6375,432.8538,432.0871,432.8538,4018.0
2024-07-23 11:40:00,440.39,441.19,440.39,440.54,3906.0,432.8439,433.6302,432.8439,432.9914,3906.0
2024-07-23 11:50:00,440.55,440.83,440.28,440.8,5336.0,433.0012,433.2764,432.7358,433.2469,5336.0
2024-07-23 12:00:00,441.02,441.08,440.56,440.98,5076.0,433.4631,433.5221,433.011,433.4238,5076.0
2024-07-23 12:10:00,440.67,441.15,440.67,441.0,6928.0,433.1191,433.5909,433.1191,433.4435,6928.0
2024-07-23 12:20:00,441.12,441.12,440.85,441.12,1945.0,433.5614,433.5614,433.2961,433.5614,1945.0
2024-07-23 12:30:00,441.11,441.11,440.51,440.75,11056.0,433.5516,433.5516,432.9619,433.1978,11056.0
2024-07-23 12:40:00,440.86,441.47,440.68,440.99,5551.0,433.3059,433.9054,433.129,433.4337,5551.0
2024-07-23 12:50:00,440.94,441.32,440.93,441.23,2659.0,433.3845,433.758,433.3747,433.6695,2659.0
2024-07-23 13:00:00,441.11,441.21,440.8,440.84,3989.0,433.5516,433.6499,433.2469,433.2862,3989.0
2024-07-23 13:10:00,441.2,441.42,441.0,441.42,3936.0,433.6401,433.8563,433.4435,433.8563,3936.0
2024-07-23 13:20:00,441.62,441.63,440.85,441.13,5179.0,434.0529,434.0627,433.2961,433.5713,5179.0
2024-07-23 13:30:00,441.19,441.33,440.86,441.21,2803.0,433.6302,433.7678,433.3059,433.6499,2803.0
2024-07-23 13:40:00,441.11,441.75,441.11,441.16,2300.0,433.5516,434.1806,433.5516,433.6007,2300.0
2024-07-23 13:50:00,441.04,441.7,441.04,441.64,4322.0,433.4828,434.1315,433.4828,434.0725,4322.0
2024-07-23 14:00:00,441.43,441.82,441.26,441.64,3169.0,433.8661,434.2494,433.699,434.0725,3169.0
2024-07-23 14:10:00,441.6,441.96,441.39,441.7,3820.0,434.0332,434.387,433.8268,434.1315,3820.0
2024-07-23 14:20:00,441.57,441.85,441.28,441.68,13214.0,434.0037,434.2789,433.7187,434.1118,13214.0
2024-07-23 14:30:00,441.79,441.79,441.07,441.65,4600.0,434.22,434.22,433.5123,434.0824,4600.0
2024-07-23 14:40:00,441.83,442.12,441.6,441.66,5613.0,434.2593,434.5443,434.0332,434.0922,5613.0
2024-07-23 14:50:00,441.66,441.78,441.47,441.5,4700.0,434.0922,434.2101,433.9054,433.9349,4700.0
2024-07-23 15:00:00,441.53,441.53,441.22,441.31,4032.0,433.9644,433.9644,433.6597,433.7482,4032.0
2024-07-23 15:10:00,441.38,441.5,441.07,441.16,4727.0,433.817,433.9349,433.5123,433.6007,4727.0
2024-07-23 15:20:00,441.08,441.35,440.97,441.27,5413.0,433.5221,433.7875,433.414,433.7089,5413.0
2024-07-23 15:30:00,441.28,442.33,441.18,442.33,10427.0,433.7187,434.7507,433.6204,434.7507,10427.0
2024-07-23 15:40:00,442.26,442.6,442.14,442.43,9597.0,434.6819,435.0161,434.564,434.849,9597.0
2024-07-23 15:50:00,442.47,443.09,441.58,442.28,50921.0,434.8883,435.4977,434.0136,434.7016,50921.0
2024-07-24 09:30:00,444.44,445.68,443.0,444.94,18249.0,436.8245,438.0433,435.4092,437.316,18249.0
2024-07-24 09:40:00,444.55,445.96,442.49,442.49,12855.0,436.9327,438.3185,434.908,434.908,12855.0
2024-07-24 09:50:00,441.58,442.52,439.08,439.89,7671.0,434.0136,434.9374,431.5564,432.3525,7671.0
2024-07-24 10:00:00,440.15,440.59,437.02,438.01,36663.0,432.6081,433.0405,429.5317,430.5047,36663.0
2024-07-24 10:10:00,438.31,439.23,437.61,439.23,20245.0,430.7996,431.7038,430.1116,431.7038,20245.0
2024-07-24 10:20:00,439.18,440.42,439.0,440.42,5298.0,431.6547,432.8734,431.4778,432.8734,5298.0
2024-07-24 10:30:00,440.13,440.65,439.37,439.46,7564.0,432.5884,433.0995,431.8414,431.9299,7564.0
2024-07-24 10:40:00,439.71,440.54,439.29,440.16,13099.0,432.1756,432.9914,431.7628,432.6179,13099.0
2024-07-24 10:50:00,440.15,440.2,439.42,440.11,12890.0,432.6081,432.6572,431.8906,432.5687,12890.0
2024-07-24 11:00:00,440.04,440.28,439.12,439.68,5258.0,432.4999,432.7358,431.5957,432.1461,5258.0
2024-07-24 11:10:00,439.44,439.89,439.05,439.44,9794.0,431.9102,432.3525,431.5269,431.9102,9794.0
2024-07-24 11:20:00,439.29,440.12,438.89,439.95,6370.0,431.7628,432.5786,431.3696,432.4115,6370.0
2024-07-24 11:30:00,439.84,439.98,439.23,439.67,16030.0,432.3034,432.441,431.7038,432.1363,16030.0
2024-07-24 11:40:00,439.92,440.55,439.76,440.43,15341.0,432.382,433.0012,432.2247,432.8833,15341.0
2024-07-24 11:50:00,440.44,441.64,440.03,441.64,11146.0,432.8931,434.0725,432.4901,434.0725,11146.0
2024-07-24 12:00:00,441.64,443.0,441.63,442.51,19966.0,434.0725,435.4092,434.0627,434.9276,19966.0
2024-07-24 12:10:00,442.69,443.3,442.37,442.69,23176.0,435.1045,435.7041,434.79,435.1045,23176.0
2024-07-24 12:20:00,442.69,442.88,442.23,442.39,14338.0,435.1045,435.2913,434.6524,434.8097,14338.0
2024-07-24 12:30:00,442.42,442.51,441.57,442.23,9298.0,434.8392,434.9276,434.0037,434.6524,9298.0
2024-07-24 12:40:00,442.24,442.3,441.03,442.03,7311.0,434.6622,434.7212,433.473,434.4558,7311.0
2024-07-24 12:50:00,442.06,443.29,441.95,443.09,4979.0,434.4853,435.6942,434.3772,435.4977,4979.0
2024-07-24 13:00:00,443.19,443.92,442.94,443.65,17420.0,435.596,436.3135,435.3502,436.0481,17420.0
2024-07-24 13:10:00,443.64,443.64,442.73,442.92,11712.0,436.0383,436.0383,435.1438,435.3306,11712.0
2024-07-24 13:20:00,442.98,443.39,442.65,442.79,29320.0,435.3896,435.7925,435.0652,435.2028,29320.0
2024-07-24 13:30:00,442.8,442.97,442.18,442.72,32075.0,435.2126,435.3797,434.6033,435.134,32075.0
2024-07-24 13:40:00,442.71,443.03,441.23,442.19,17464.0,435.1242,435.4387,433.6695,434.6131,17464.0
2024-07-24 13:50:00,442.28,442.68,441.6,442.12,15165.0,434.7016,435.0947,434.0332,434.5443,15165.0
2024-07-24 14:00:00,442.02,442.94,442.02,442.33,7486.0,434.446,435.3502,434.446,434.7507,7486.0
2024-07-24 14:10:00,442.47,442.52,441.88,442.22,9548.0,434.8883,434.9374,434.3084,434.6426,9548.0
2024-07-24 14:20:00,442.21,442.86,441.93,442.62,6377.0,434.6328,435.2716,434.3576,435.0357,6377.0
2024-07-24 14:30:00,442.88,442.98,442.48,442.55,5265.0,435.2913,435.3896,434.8981,434.9669,5265.0
2024-07-24 14:40:00,442.68,442.68,441.99,442.07,7515.0,435.0947,435.0947,434.4165,434.4952,7515.0
2024-07-24 14:50:00,442.08,442.61,441.69,442.39,10201.0,434.505,435.0259,434.1217,434.8097,10201.0
2024-07-24 15:00:00,442.43,442.52,441.53,441.53,9024.0,434.849,434.9374,433.9644,433.9644,9024.0
2024-07-24 15:10:00,441.75,441.76,441.31,441.68,11267.0,434.1806,434.1905,433.7482,434.1118,11267.0
2024-07-24 15:20:00,441.73,441.96,441.13,441.65,9353.0,434.161,434.387,433.5713,434.0824,9353.0
2024-07-24 15:30:00,441.73,441.85,441.03,441.1,10511.0,434.161,434.2789,433.473,433.5418,10511.0
2024-07-24 15:40:00,441.18,441.19,439.63,439.92,22919.0,433.6204,433.6302,432.097,432.382,22919.0
2024-07-24 15:50:00,440.04,443.39,439.82,442.03,132916.0,432.4999,435.7925,432.2837,434.4558,132916.0
2024-07-25 09:30:00,460.93,469.73,458.93,465.51,105448.0,453.032,461.6812,451.0663,457.5335,105448.0
2024-07-25 09:40:00,463.2,466.2,462.81,464.28,31907.0,455.2631,458.2117,454.8798,456.3246,31907.0
2024-07-25 09:50:00,464.94,466.3,463.49,464.7,41559.0,456.9733,458.31,455.5481,456.7374,41559.0
2024-07-25 10:00:00,465.09,467.64,462.01,467.17,27423.0,457.1207,459.627,454.0935,459.1651,27423.0
2024-07-25 10:10:00,467.17,471.01,466.38,470.06,40838.0,459.1651,462.9393,458.3886,462.0055,40838.0
2024-07-25 10:20:00,470.0,471.01,468.69,469.31,27859.0,461.9466,462.9393,460.659,461.2684,27859.0
2024-07-25 10:30:00,469.43,470.08,467.41,467.41,19210.0,461.3863,462.0252,459.401,459.401,19210.0
2024-07-25 10:40:00,467.88,467.97,464.91,465.0,15551.0,459.8629,459.9514,456.9438,457.0323,15551.0
2024-07-25 10:50:00,464.45,466.2,463.59,463.85,19411.0,456.4917,458.2117,455.6464,455.902,19411.0
2024-07-25 11:00:00,463.93,465.0,463.13,464.94,13969.0,455.9806,457.0323,455.1943,456.9733,13969.0
2024-07-25 11:10:00,465.2,465.39,462.27,464.2,36577.0,457.2288,457.4156,454.349,456.246,36577.0
2024-07-25 11:20:00,464.5,465.93,462.58,463.34,25644.0,456.5408,457.9463,454.6537,455.4007,25644.0
2024-07-25 11:30:00,463.19,466.35,463.18,464.83,44074.0,455.2533,458.3591,455.2434,456.8652,44074.0
2024-07-25 11:40:00,464.9,466.67,464.89,465.84,18762.0,456.934,458.6736,456.9241,457.8579,18762.0
2024-07-25 11:50:00,465.85,466.26,464.26,464.61,36886.0,457.8677,458.2707,456.3049,456.6489,36886.0
2024-07-25 12:00:00,464.6,465.16,463.74,463.77,18438.0,456.6391,457.1895,455.7938,455.8233,18438.0
2024-07-25 12:10:00,463.77,464.49,463.09,463.33,32979.0,455.8233,456.531,455.155,455.3909,32979.0
2024-07-25 12:20:00,463.46,464.87,463.16,464.87,22854.0,455.5186,456.9045,455.2238,456.9045,22854.0
2024-07-25 12:30:00,464.54,466.67,464.13,466.67,38950.0,456.5801,458.6736,456.1772,458.6736,38950.0
2024-07-25 12:40:00,466.67,468.3,466.61,468.3,8573.0,458.6736,460.2757,458.6147,460.2757,8573.0
2024-07-25 12:50:00,468.42,468.88,467.42,467.7,3958.0,460.3936,460.8458,459.4108,459.686,3958.0
2024-07-25 13:00:00,467.73,469.0,467.49,468.99,7837.0,459.7155,460.9637,459.4796,460.9539,7837.0
2024-07-25 13:10:00,469.21,469.42,468.68,468.92,7950.0,461.1701,461.3765,460.6492,460.8851,7950.0
2024-07-25 13:20:00,469.11,470.37,469.1,470.13,11837.0,461.0718,462.3102,461.062,462.0743,11837.0
2024-07-25 13:30:00,469.94,470.78,469.8,470.78,13299.0,461.8876,462.7132,461.75,462.7132,13299.0
2024-07-25 13:40:00,470.66,472.72,470.65,471.37,20986.0,462.5953,464.62,462.5854,463.2931,20986.0
2024-07-25 13:50:00,471.46,472.08,469.75,470.06,7448.0,463.3816,463.9909,461.7009,462.0055,7448.0
2024-07-25 14:00:00,469.86,470.61,469.66,470.5,10367.0,461.809,462.5461,461.6124,462.438,10367.0
2024-07-25 14:10:00,470.5,471.3,470.49,471.3,9472.0,462.438,463.2243,462.4282,463.2243,9472.0
2024-07-25 14:20:00,471.1,471.52,470.83,471.16,7573.0,463.0277,463.4405,462.7624,463.0867,7573.0
2024-07-25 14:30:00,471.03,472.09,471.03,471.74,10374.0,462.9589,464.0008,462.9589,463.6568,10374.0
2024-07-25 14:40:00,471.76,472.83,471.49,472.35,9156.0,463.6764,464.7281,463.411,464.2563,9156.0
2024-07-25 14:50:00,472.44,472.44,471.76,471.86,4721.0,464.3448,464.3448,463.6764,463.7747,4721.0
2024-07-25 15:00:00,472.09,472.09,469.44,470.03,8937.0,464.0008,464.0008,461.3962,461.9761,8937.0
2024-07-25 15:10:00,470.29,472.11,470.2,471.91,11249.0,462.2316,464.0204,462.1431,463.8238,11249.0
2024-07-25 15:20:00,472.11,472.11,470.44,471.58,9853.0,464.0204,464.0204,462.379,463.4995,9853.0
2024-07-25 15:30:00,471.45,471.88,470.41,470.5,19674.0,463.3717,463.7944,462.3496,462.438,19674.0
2024-07-25 15:40:00,470.51,471.48,469.9,471.4,20615.0,462.4478,463.4012,461.8483,463.3226,20615.0
2024-07-25 15:50:00,471.47,471.94,467.85,470.25,153733.0,463.3914,463.8533,459.8334,462.1923,153733.0
2024-07-26 09:30:00,477.56,477.75,472.11,475.43,33556.0,469.377,469.5638,464.0204,467.2835,33556.0
2024-07-26 09:40:00,475.91,477.16,474.79,476.96,63711.0,467.7553,468.9839,466.6545,468.7873,63711.0
2024-07-26 09:50:00,477.08,479.23,475.96,477.14,25418.0,468.9053,471.0184,467.8045,468.9642,25418.0
2024-07-26 10:00:00,476.81,477.82,476.79,477.72,13949.0,468.6399,469.6326,468.6202,469.5343,13949.0
2024-07-26 10:10:00,477.32,480.36,477.04,479.71,18481.0,469.1411,472.1291,468.8659,471.4902,18481.0
2024-07-26 10:20:00,479.25,479.86,478.78,479.18,10910.0,471.0381,471.6376,470.5761,470.9693,10910.0
2024-07-26 10:30:00,479.38,480.46,477.4,477.76,9968.0,471.1658,472.2273,469.2198,469.5736,9968.0
2024-07-26 10:40:00,478.15,478.23,476.98,477.47,9908.0,469.9569,470.0356,468.807,469.2886,9908.0
2024-07-26 10:50:00,476.77,478.26,476.08,478.03,28695.0,468.6006,470.065,467.9224,469.839,28695.0
2024-07-26 11:00:00,478.04,479.85,477.86,479.36,12893.0,469.8488,471.6278,469.6719,471.1462,12893.0
2024-07-26 11:10:00,479.51,480.5,479.5,480.44,4922.0,471.2936,472.2667,471.2838,472.2077,4922.0
2024-07-26 11:20:00,480.72,481.68,480.49,481.45,12738.0,472.4829,473.4264,472.2568,473.2004,12738.0
2024-07-26 11:30:00,481.61,481.61,480.46,480.58,6197.0,473.3576,473.3576,472.2273,472.3453,6197.0
2024-07-26 11:40:00,480.69,481.45,480.25,480.8,6738.0,472.4534,473.2004,472.0209,472.5615,6738.0
2024-07-26 11:50:00,480.93,482.42,480.93,482.36,5979.0,472.6893,474.1538,472.6893,474.0948,5979.0
2024-07-26 12:00:00,482.45,483.62,482.32,483.62,13517.0,474.1832,475.3332,474.0555,475.3332,13517.0
2024-07-26 12:10:00,483.64,483.91,482.69,482.79,12165.0,475.3529,475.6182,474.4191,474.5174,12165.0
2024-07-26 12:20:00,482.62,483.13,482.04,482.67,5599.0,474.3503,474.8516,473.7803,474.3995,5599.0
2024-07-26 12:30:00,482.83,483.35,482.48,482.92,4235.0,474.5567,475.0678,474.2127,474.6452,4235.0
2024-07-26 12:40:00,482.92,483.82,482.91,483.81,4384.0,474.6452,475.5298,474.6354,475.5199,4384.0
2024-07-26 12:50:00,483.83,484.25,483.53,483.93,9150.0,475.5396,475.9524,475.2447,475.6379,9150.0
2024-07-26 13:00:00,483.96,484.38,483.58,484.38,5019.0,475.6674,476.0802,475.2939,476.0802,5019.0
2024-07-26 13:10:00,484.2,484.45,483.17,483.32,10729.0,475.9033,476.149,474.8909,475.0383,10729.0
2024-07-26 13:20:00,483.35,484.2,483.18,484.14,3774.0,475.0678,475.9033,474.9007,475.8443,3774.0
2024-07-26 13:30:00,483.93,484.07,483.52,483.58,7008.0,475.6379,475.7755,475.2349,475.2939,7008.0
2024-07-26 13:40:00,483.58,483.86,483.04,483.04,4849.0,475.2939,475.5691,474.7631,474.7631,4849.0
2024-07-26 13:50:00,482.66,483.18,482.03,482.63,8311.0,474.3896,474.9007,473.7704,474.3602,8311.0
2024-07-26 14:00:00,482.79,483.16,482.61,482.96,3734.0,474.5174,474.8811,474.3405,474.6845,3734.0
2024-07-26 14:10:00,482.85,482.86,482.21,482.72,6108.0,474.5764,474.5862,473.9474,474.4486,6108.0
2024-07-26 14:20:00,482.51,482.81,482.33,482.45,3543.0,474.2422,474.5371,474.0653,474.1832,3543.0
2024-07-26 14:30:00,482.33,483.13,482.04,483.13,5467.0,474.0653,474.8516,473.7803,474.8516,5467.0
2024-07-26 14:40:00,483.29,483.7,482.49,482.65,9369.0,475.0089,475.4118,474.2226,474.3798,9369.0
2024-07-26 14:50:00,482.68,483.88,482.45,483.79,9871.0,474.4093,475.5887,474.1832,475.5003,9871.0
2024-07-26 15:00:00,483.53,483.8,482.43,482.68,13502.0,475.2447,475.5101,474.1636,474.4093,13502.0
2024-07-26 15:10:00,482.88,483.81,482.79,483.68,9819.0,474.6059,475.5199,474.5174,475.3922,9819.0
2024-07-26 15:20:00,483.61,484.15,483.41,483.66,8402.0,475.3234,475.8541,475.1268,475.3725,8402.0
2024-07-26 15:30:00,483.87,483.87,482.58,482.59,8831.0,475.5789,475.5789,474.311,474.3208,8831.0
2024-07-26 15:40:00,482.63,482.99,482.36,482.99,14290.0,474.3602,474.714,474.0948,474.714,14290.0
2024-07-26 15:50:00,482.99,483.53,480.0,480.3,80749.0,474.714,475.2447,471.7752,472.0701,80749.0
2024-07-29 09:30:00,481.05,482.2,476.68,477.3,20192.0,472.8072,473.9375,468.5121,469.1215,20192.0
2024-07-29 09:40:00,477.65,478.13,475.24,477.41,12259.0,469.4655,469.9373,467.0968,469.2296,12259.0
2024-07-29 09:50:00,476.99,478.0,476.02,476.75,11324.0,468.8168,469.8095,467.8634,468.5809,11324.0
2024-07-29 10:00:00,476.84,477.48,476.5,477.05,20981.0,468.6694,469.2984,468.3352,468.8758,20981.0
2024-07-29 10:10:00,477.11,477.78,476.97,476.97,3992.0,468.9347,469.5933,468.7971,468.7971,3992.0
2024-07-29 10:20:00,477.41,478.33,477.26,477.44,4585.0,469.2296,470.1338,469.0822,469.2591,4585.0
2024-07-29 10:30:00,477.01,478.11,477.01,478.11,4796.0,468.8365,469.9176,468.8365,469.9176,4796.0
2024-07-29 10:40:00,477.76,478.36,477.6,478.02,6738.0,469.5736,470.1633,469.4163,469.8292,6738.0
2024-07-29 10:50:00,477.9,479.18,477.78,478.91,7828.0,469.7112,470.9693,469.5933,470.7039,7828.0
2024-07-29 11:00:00,478.91,479.9,478.48,479.62,7773.0,470.7039,471.6769,470.2813,471.4017,7773.0
2024-07-29 11:10:00,479.62,480.55,479.62,480.35,7670.0,471.4017,472.3158,471.4017,472.1192,7670.0
2024-07-29 11:20:00,480.59,480.94,480.07,480.25,5024.0,472.3551,472.6991,471.844,472.0209,5024.0
2024-07-29 11:30:00,480.42,481.06,480.17,480.74,8434.0,472.188,472.8171,471.9423,472.5025,8434.0
2024-07-29 11:40:00,480.72,481.82,480.55,480.98,9559.0,472.4829,473.564,472.3158,472.7384,9559.0
2024-07-29 11:50:00,480.88,482.09,480.88,481.95,2402.0,472.6401,473.8294,472.6401,473.6918,2402.0
2024-07-29 12:00:00,482.1,482.12,481.17,481.88,6068.0,473.8392,473.8589,472.9252,473.623,6068.0
2024-07-29 12:10:00,481.77,482.54,481.77,482.07,2482.0,473.5149,474.2717,473.5149,473.8098,2482.0
2024-07-29 12:20:00,482.24,482.24,481.53,481.53,3238.0,473.9768,473.9768,473.279,473.279,3238.0
2024-07-29 12:30:00,481.57,482.24,481.57,481.82,6095.0,473.3183,473.9768,473.3183,473.564,6095.0
2024-07-29 12:40:00,481.94,482.08,481.39,481.43,2623.0,473.682,473.8196,473.1414,473.1807,2623.0
2024-07-29 12:50:00,481.35,481.44,481.25,481.29,2482.0,473.1021,473.1906,473.0038,473.0431,2482.0
2024-07-29 13:00:00,481.44,481.44,480.09,480.09,4703.0,473.1906,473.1906,471.8637,471.8637,4703.0
2024-07-29 13:10:00,480.31,480.31,479.89,480.04,4378.0,472.0799,472.0799,471.6671,471.8145,4378.0
2024-07-29 13:20:00,480.04,480.04,477.79,477.79,6779.0,471.8145,471.8145,469.6031,469.6031,6779.0
2024-07-29 13:30:00,477.2,477.62,476.38,476.39,6170.0,469.0232,469.436,468.2173,468.2271,6170.0
2024-07-29 13:40:00,476.55,476.98,475.94,476.69,5461.0,468.3843,468.807,467.7848,468.5219,5461.0
2024-07-29 13:50:00,476.71,477.19,476.48,476.99,4982.0,468.5416,469.0134,468.3155,468.8168,4982.0
2024-07-29 14:00:00,477.2,477.38,476.6,476.75,3014.0,469.0232,469.2001,468.4335,468.5809,3014.0
2024-07-29 14:10:00,476.76,477.07,476.52,477.07,4415.0,468.5907,468.8954,468.3549,468.8954,4415.0
2024-07-29 14:20:00,477.08,477.86,476.97,477.86,4435.0,468.9053,469.6719,468.7971,469.6719,4435.0
2024-07-29 14:30:00,477.29,478.15,477.19,477.49,10340.0,469.1117,469.9569,469.0134,469.3082,10340.0
2024-07-29 14:40:00,477.5,478.12,477.5,478.12,4471.0,469.3181,469.9274,469.3181,469.9274,4471.0
2024-07-29 14:50:00,478.15,478.17,477.76,478.17,4371.0,469.9569,469.9766,469.5736,469.9766,4371.0
2024-07-29 15:00:00,478.16,478.97,478.15,478.97,4996.0,469.9668,470.7629,469.9569,470.7629,4996.0
2024-07-29 15:10:00,478.67,479.02,478.46,478.89,8060.0,470.468,470.812,470.2616,470.6842,8060.0
2024-07-29 15:20:00,478.78,478.83,478.3,478.78,7826.0,470.5761,470.6253,470.1044,470.5761,7826.0
2024-07-29 15:30:00,478.52,478.97,478.39,478.72,5624.0,470.3206,470.7629,470.1928,470.5172,5624.0
2024-07-29 15:40:00,479.07,479.07,478.48,478.93,11662.0,470.8612,470.8612,470.2813,470.7236,11662.0
2024-07-29 15:50:00,478.94,479.77,477.28,477.59,56799.0,470.7334,471.5492,469.1018,469.4065,56799.0
2024-07-30 09:30:00,476.58,477.91,475.02,477.3,8326.0,468.4138,469.721,466.8806,469.1215,8326.0
2024-07-30 09:40:00,476.89,478.0,476.54,477.78,4000.0,468.7185,469.8095,468.3745,469.5933,4000.0
2024-07-30 09:50:00,478.13,480.0,477.44,479.71,5524.0,469.9373,471.7752,469.2591,471.4902,5524.0
2024-07-30 10:00:00,479.92,480.23,478.52,479.6,6033.0,471.6966,472.0013,470.3206,471.3821,6033.0
2024-07-30 10:10:00,479.58,480.08,479.39,479.46,3789.0,471.3624,471.8539,471.1757,471.2445,3789.0
2024-07-30 10:20:00,479.6,482.11,479.6,481.7,3749.0,471.3821,473.8491,471.3821,473.4461,3749.0
2024-07-30 10:30:00,481.47,481.9,480.67,481.47,7215.0,473.22,473.6427,472.4337,473.22,7215.0
2024-07-30 10:40:00,481.22,481.56,480.69,480.95,4025.0,472.9743,473.3085,472.4534,472.7089,4025.0
2024-07-30 10:50:00,481.27,481.71,481.04,481.27,4820.0,473.0235,473.4559,472.7974,473.0235,4820.0
2024-07-30 11:00:00,481.54,481.56,480.87,481.56,4306.0,473.2888,473.3085,472.6303,473.3085,4306.0
2024-07-30 11:10:00,481.5,482.36,481.5,482.03,7106.0,473.2495,474.0948,473.2495,473.7704,7106.0
2024-07-30 11:20:00,481.79,481.87,481.46,481.46,3153.0,473.5346,473.6132,473.2102,473.2102,3153.0
2024-07-30 11:30:00,481.07,482.86,481.07,482.55,8638.0,472.8269,474.5862,472.8269,474.2815,8638.0
2024-07-30 11:40:00,482.81,482.86,482.04,482.72,5116.0,474.5371,474.5862,473.7803,474.4486,5116.0
2024-07-30 11:50:00,482.71,483.09,482.68,482.91,4933.0,474.4388,474.8123,474.4093,474.6354,4933.0
2024-07-30 12:00:00,483.12,483.12,482.16,482.16,3946.0,474.8418,474.8418,473.8982,473.8982,3946.0
2024-07-30 12:10:00,482.39,482.72,482.12,482.48,3630.0,474.1243,474.4486,473.8589,474.2127,3630.0
2024-07-30 12:20:00,482.54,483.3,482.53,483.11,1100.0,474.2717,475.0187,474.2619,474.8319,1100.0
2024-07-30 12:30:00,483.41,483.67,483.3,483.67,3285.0,475.1268,475.3823,475.0187,475.3823,3285.0
2024-07-30 12:40:00,483.49,484.23,483.33,484.18,7777.0,475.2054,475.9327,475.0482,475.8836,7777.0
2024-07-30 12:50:00,484.18,485.13,483.89,485.09,5943.0,475.8836,476.8173,475.5986,476.778,5943.0
2024-07-30 13:00:00,485.22,486.9,485.22,485.75,13585.0,476.9058,478.557,476.9058,477.4267,13585.0
2024-07-30 13:10:00,485.95,485.97,484.82,484.82,7199.0,477.6233,477.6429,476.5126,476.5126,7199.0
2024-07-30 13:20:00,484.91,485.3,484.43,484.54,7608.0,476.6011,476.9844,476.1293,476.2374,7608.0
2024-07-30 13:30:00,484.86,485.22,484.59,484.68,9064.0,476.552,476.9058,476.2866,476.375,9064.0
2024-07-30 13:40:00,484.69,485.22,484.69,485.15,2934.0,476.3849,476.9058,476.3849,476.837,2934.0
2024-07-30 13:50:00,485.0,485.43,484.9,484.94,5218.0,476.6896,477.1122,476.5913,476.6306,5218.0
2024-07-30 14:00:00,484.85,485.86,484.85,485.81,3902.0,476.5421,477.5348,476.5421,477.4857,3902.0
2024-07-30 14:10:00,485.86,487.18,485.86,486.64,6683.0,477.5348,478.8322,477.5348,478.3014,6683.0
2024-07-30 14:20:00,486.52,487.15,486.52,486.9,2375.0,478.1835,478.8027,478.1835,478.557,2375.0
2024-07-30 14:30:00,486.96,487.54,486.87,487.31,6986.0,478.616,479.186,478.5275,478.96,6986.0
2024-07-30 14:40:00,487.32,487.56,486.87,487.02,5777.0,478.9698,479.2057,478.5275,478.6749,5777.0
2024-07-30 14:50:00,487.03,487.46,486.7,487.46,6777.0,478.6848,479.1074,478.3604,479.1074,6777.0
2024-07-30 15:00:00,487.38,487.78,486.82,487.6,4941.0,479.0288,479.4219,478.4784,479.245,4941.0
2024-07-30 15:10:00,487.84,488.34,487.57,488.34,3814.0,479.4809,479.9723,479.2155,479.9723,3814.0
2024-07-30 15:20:00,488.39,488.59,488.21,488.59,3609.0,480.0215,480.218,479.8445,480.218,3609.0
2024-07-30 15:30:00,488.61,488.66,487.68,488.38,10837.0,480.2377,480.2868,479.3236,480.0116,10837.0
2024-07-30 15:40:00,488.36,488.58,487.81,488.58,13576.0,479.992,480.2082,479.4514,480.2082,13576.0
2024-07-30 15:50:00,488.67,489.06,486.45,486.45,54380.0,480.2967,480.68,478.1147,478.1147,54380.0
2024-07-31 09:30:00,486.54,489.38,485.41,488.61,16779.0,478.2032,480.9945,477.0925,480.2377,16779.0
2024-07-31 09:40:00,488.61,489.31,486.44,487.35,3400.0,480.2377,480.9257,478.1049,478.9993,3400.0
2024-07-31 09:50:00,486.28,487.27,484.17,484.59,8299.0,477.9476,478.9207,475.8738,476.2866,8299.0
2024-07-31 10:00:00,484.78,485.94,483.82,484.25,9958.0,476.4733,477.6134,475.5298,475.9524,9958.0
2024-07-31 10:10:00,484.23,486.23,484.22,485.06,14316.0,475.9327,477.8985,475.9229,476.7485,14316.0
2024-07-31 10:20:00,485.06,486.0,485.06,486.0,6505.0,476.7485,477.6724,476.7485,477.6724,6505.0
2024-07-31 10:30:00,485.87,485.96,482.85,483.33,21524.0,477.5446,477.6331,474.5764,475.0482,21524.0
2024-07-31 10:40:00,483.9,484.32,483.43,484.32,13870.0,475.6084,476.0212,475.1465,476.0212,13870.0
2024-07-31 10:50:00,484.37,487.53,484.37,487.51,8073.0,476.0703,479.1762,476.0703,479.1565,8073.0
2024-07-31 11:00:00,487.59,488.12,486.64,487.71,10311.0,479.2352,479.7561,478.3014,479.3531,10311.0
2024-07-31 11:10:00,487.73,488.19,487.36,487.71,11616.0,479.3728,479.8249,479.0091,479.3531,11616.0
2024-07-31 11:20:00,488.04,488.36,487.72,487.94,7740.0,479.6775,479.992,479.3629,479.5792,7740.0
2024-07-31 11:30:00,488.05,488.59,487.81,488.47,13723.0,479.6873,480.218,479.4514,480.1001,13723.0
2024-07-31 11:40:00,488.59,488.69,487.02,487.4,5970.0,480.218,480.3163,478.6749,479.0484,5970.0
2024-07-31 11:50:00,487.44,487.73,486.27,486.47,7978.0,479.0877,479.3728,477.9378,478.1344,7978.0
2024-07-31 12:00:00,486.44,486.44,484.44,484.58,5613.0,478.1049,478.1049,476.1391,476.2767,5613.0
2024-07-31 12:10:00,484.59,484.6,483.67,483.84,21864.0,476.2866,476.2964,475.3823,475.5494,21864.0
2024-07-31 12:20:00,483.84,484.59,483.18,483.3,12939.0,475.5494,476.2866,474.9007,475.0187,12939.0
2024-07-31 12:30:00,483.38,484.13,483.14,484.13,9334.0,475.0973,475.8345,474.8614,475.8345,9334.0
2024-07-31 12:40:00,483.81,484.27,483.29,484.12,8307.0,475.5199,475.9721,475.0089,475.8246,8307.0
2024-07-31 12:50:00,484.13,484.21,483.74,483.97,6095.0,475.8345,475.9131,475.4511,475.6772,6095.0
2024-07-31 13:00:00,484.2,484.86,483.81,483.81,11174.0,475.9033,476.552,475.5199,475.5199,11174.0
2024-07-31 13:10:00,483.74,484.05,483.5,484.05,7687.0,475.4511,475.7558,475.2153,475.7558,7687.0
2024-07-31 13:20:00,484.18,484.41,483.91,484.17,7420.0,475.8836,476.1097,475.6182,475.8738,7420.0
2024-07-31 13:30:00,484.14,484.35,483.64,484.35,10097.0,475.8443,476.0507,475.3529,476.0507,10097.0
2024-07-31 13:40:00,484.43,484.93,484.15,484.23,10964.0,476.1293,476.6208,475.8541,475.9327,10964.0
2024-07-31 13:50:00,484.22,486.34,484.21,486.34,28849.0,475.9229,478.0066,475.9131,478.0066,28849.0
2024-07-31 14:00:00,486.0,486.9,485.69,486.67,14908.0,477.6724,478.557,477.3677,478.3309,14908.0
2024-07-31 14:10:00,486.62,488.63,486.61,487.69,20191.0,478.2818,480.2574,478.272,479.3335,20191.0
2024-07-31 14:20:00,488.13,488.55,486.51,486.88,15735.0,479.7659,480.1787,478.1737,478.5373,15735.0
2024-07-31 14:30:00,487.0,487.28,486.41,487.23,16111.0,478.6553,478.9305,478.0754,478.8813,16111.0
2024-07-31 14:40:00,487.04,487.25,486.78,486.92,16974.0,478.6946,478.901,478.4391,478.5767,16974.0
2024-07-31 14:50:00,487.14,488.41,486.76,487.71,5741.0,478.7929,480.0411,478.4194,479.3531,5741.0
2024-07-31 15:00:00,488.08,488.08,486.5,486.67,8696.0,479.7168,479.7168,478.1638,478.3309,8696.0
2024-07-31 15:10:00,486.68,487.64,485.83,487.42,18326.0,478.3408,479.2843,477.5053,479.0681,18326.0
2024-07-31 15:20:00,487.68,487.8,486.22,486.81,20270.0,479.3236,479.4416,477.8886,478.4685,20270.0
2024-07-31 15:30:00,486.74,487.07,485.52,485.66,35425.0,478.3997,478.7241,477.2006,477.3382,35425.0
2024-07-31 15:40:00,486.07,486.88,485.76,485.89,19020.0,477.7412,478.5373,477.4365,477.5643,19020.0
2024-07-31 15:50:00,485.93,486.21,483.03,484.09,106181.0,477.6036,477.8788,474.7533,475.7951,106181.0
2024-08-01 09:30:00,485.8,489.25,485.27,487.41,6618.0,477.4758,480.8667,476.9549,479.0583,6618.0
2024-08-01 09:40:00,487.44,487.96,485.7,485.7,4609.0,479.0877,479.5988,477.3776,477.3776,4609.0
2024-08-01 09:50:00,485.93,487.28,484.72,485.15,10899.0,477.6036,478.9305,476.4143,476.837,10899.0
2024-08-01 10:00:00,485.15,486.62,484.33,486.15,9980.0,476.837,478.2818,476.031,477.8198,9980.0
2024-08-01 10:10:00,486.15,486.21,484.62,485.0,4936.0,477.8198,477.8788,476.3161,476.6896,4936.0
2024-08-01 10:20:00,485.28,485.71,484.82,485.09,3194.0,476.9648,477.3874,476.5126,476.778,3194.0
2024-08-01 10:30:00,484.62,484.62,483.4,484.47,5756.0,476.3161,476.3161,475.117,476.1686,5756.0
2024-08-01 10:40:00,484.18,485.21,483.63,484.57,6109.0,475.8836,476.896,475.343,476.2669,6109.0
2024-08-01 10:50:00,484.26,485.36,483.85,484.75,5507.0,475.9622,477.0434,475.5593,476.4438,5507.0
2024-08-01 11:00:00,484.58,485.88,484.5,485.88,3585.0,476.2767,477.5545,476.1981,477.5545,3585.0
2024-08-01 11:10:00,485.75,485.91,484.91,485.56,4950.0,477.4267,477.584,476.6011,477.24,4950.0
2024-08-01 11:20:00,485.4,485.68,484.96,485.54,6237.0,477.0827,477.3579,476.6502,477.2203,6237.0
2024-08-01 11:30:00,485.74,486.01,485.33,485.53,5631.0,477.4169,477.6822,477.0139,477.2105,5631.0
2024-08-01 11:40:00,485.7,486.01,484.67,484.79,5471.0,477.3776,477.6822,476.3652,476.4831,5471.0
2024-08-01 11:50:00,484.79,485.03,484.47,484.81,5022.0,476.4831,476.719,476.1686,476.5028,5022.0
2024-08-01 12:00:00,484.81,485.46,484.81,485.27,3942.0,476.5028,477.1417,476.5028,476.9549,3942.0
2024-08-01 12:10:00,485.21,486.33,484.78,486.2,6495.0,476.896,477.9968,476.4733,477.869,6495.0
2024-08-01 12:20:00,486.35,486.51,485.54,486.3,3733.0,478.0164,478.1737,477.2203,477.9673,3733.0
2024-08-01 12:30:00,486.31,486.96,486.16,486.74,1200.0,477.9771,478.616,477.8297,478.3997,1200.0
2024-08-01 12:40:00,486.74,486.81,486.33,486.71,2190.0,478.3997,478.4685,477.9968,478.3703,2190.0
2024-08-01 12:50:00,486.82,487.55,486.71,486.94,3376.0,478.4784,479.1959,478.3703,478.5963,3376.0
2024-08-01 13:00:00,486.93,487.73,486.6,487.73,4576.0,478.5865,479.3728,478.2621,479.3728,4576.0
2024-08-01 13:10:00,487.73,488.77,487.63,488.77,5632.0,479.3728,480.395,479.2745,480.395,5632.0
2024-08-01 13:20:00,488.65,491.66,488.65,491.25,11035.0,480.277,483.2354,480.277,482.8325,11035.0
2024-08-01 13:30:00,491.2,491.41,489.72,490.47,8638.0,482.7833,482.9897,481.3287,482.0658,8638.0
2024-08-01 13:40:00,490.54,491.28,490.44,490.62,7872.0,482.1346,482.8619,482.0363,482.2133,7872.0
2024-08-01 13:50:00,490.47,490.47,489.15,489.72,5670.0,482.0658,482.0658,480.7684,481.3287,5670.0
2024-08-01 14:00:00,489.72,490.42,489.43,490.06,22952.0,481.3287,482.0167,481.0436,481.6628,22952.0
2024-08-01 14:10:00,490.17,490.23,489.29,489.8,3889.0,481.771,481.8299,480.906,481.4073,3889.0
2024-08-01 14:20:00,490.13,490.45,489.61,489.92,5693.0,481.7316,482.0462,481.2206,481.5252,5693.0
2024-08-01 14:30:00,489.92,490.99,489.91,490.75,7985.0,481.5252,482.5769,481.5154,482.341,7985.0
2024-08-01 14:40:00,490.75,490.95,490.06,490.42,10341.0,482.341,482.5376,481.6628,482.0167,10341.0
2024-08-01 14:50:00,490.25,491.62,490.06,491.62,4594.0,481.8496,483.1961,481.6628,483.1961,4594.0
2024-08-01 15:00:00,491.47,491.71,491.13,491.58,14847.0,483.0487,483.2846,482.7145,483.1568,14847.0
2024-08-01 15:10:00,491.35,492.19,491.2,492.08,6985.0,482.9307,483.7564,482.7833,483.6482,6985.0
2024-08-01 15:20:00,492.05,493.08,491.72,492.89,19754.0,483.6187,484.6311,483.2944,484.4444,19754.0
2024-08-01 15:30:00,493.03,493.62,492.75,493.62,15455.0,484.582,485.1618,484.3068,485.1618,15455.0
2024-08-01 15:40:00,493.64,493.92,493.09,493.63,32509.0,485.1815,485.4567,484.6409,485.1717,32509.0
2024-08-01 15:50:00,493.61,494.65,492.81,493.26,85867.0,485.152,486.1742,484.3657,484.808,85867.0
2024-08-02 09:30:00,495.98,500.6,495.98,498.49,38373.0,487.4814,492.0222,487.4814,489.9484,38373.0
2024-08-02 09:40:00,498.49,503.67,497.5,503.0,16988.0,489.9484,495.0396,488.9754,494.3811,16988.0
2024-08-02 09:50:00,502.24,505.0,501.37,503.35,38632.0,493.6341,496.3469,492.7791,494.7251,38632.0
2024-08-02 10:00:00,504.11,504.11,497.83,498.39,28525.0,495.4721,495.4721,489.2997,489.8501,28525.0
2024-08-02 10:10:00,498.39,500.65,497.19,497.19,28192.0,489.8501,492.0714,488.6707,488.6707,28192.0
2024-08-02 10:20:00,497.02,497.98,492.75,493.72,32326.0,488.5036,489.4471,484.3068,485.2601,32326.0
2024-08-02 10:30:00,493.29,494.25,492.56,493.28,16662.0,484.8375,485.7811,484.12,484.8277,16662.0
2024-08-02 10:40:00,493.52,494.57,490.0,490.74,10946.0,485.0636,486.0956,481.6039,482.3312,10946.0
2024-08-02 10:50:00,490.59,490.86,489.58,490.81,12327.0,482.1838,482.4491,481.1911,482.4,12327.0
2024-08-02 11:00:00,490.84,491.02,487.5,487.83,10240.0,482.4295,482.6064,479.1467,479.4711,10240.0
2024-08-02 11:10:00,487.93,487.93,486.69,486.99,9730.0,479.5693,479.5693,478.3506,478.6455,9730.0
2024-08-02 11:20:00,486.99,487.59,485.7,486.58,8800.0,478.6455,479.2352,477.3776,478.2425,8800.0
2024-08-02 11:30:00,486.58,487.22,486.05,486.82,8795.0,478.2425,478.8715,477.7216,478.4784,8795.0
2024-08-02 11:40:00,486.35,487.61,486.03,487.58,5375.0,478.0164,479.2548,477.7019,479.2253,5375.0
2024-08-02 11:50:00,487.38,489.39,487.38,489.0,12721.0,479.0288,481.0043,479.0288,480.621,12721.0
2024-08-02 12:00:00,489.0,490.87,488.33,490.71,7174.0,480.621,482.459,479.9625,482.3017,7174.0
2024-08-02 12:10:00,490.57,491.59,489.95,490.86,13322.0,482.1641,483.1666,481.5547,482.4491,13322.0
2024-08-02 12:20:00,490.61,491.16,490.26,490.95,5192.0,482.2034,482.744,481.8594,482.5376,5192.0
2024-08-02 12:30:00,490.74,491.34,490.27,491.34,10604.0,482.3312,482.9209,481.8693,482.9209,10604.0
2024-08-02 12:40:00,491.28,492.13,490.77,492.08,6459.0,482.8619,483.6974,482.3607,483.6482,6459.0
2024-08-02 12:50:00,491.98,492.22,490.83,491.24,5249.0,483.5499,483.7858,482.4197,482.8226,5249.0
2024-08-02 13:00:00,491.24,491.24,490.34,490.56,2766.0,482.8226,482.8226,481.9381,482.1543,2766.0
2024-08-02 13:10:00,490.55,491.13,489.47,490.89,7239.0,482.1445,482.7145,481.083,482.4786,7239.0
2024-08-02 13:20:00,490.62,491.28,490.47,491.26,7108.0,482.2133,482.8619,482.0658,482.8423,7108.0
2024-08-02 13:30:00,491.25,492.0,491.23,491.42,5079.0,482.8325,483.5696,482.8128,482.9995,5079.0
2024-08-02 13:40:00,491.32,491.5,490.66,491.35,3730.0,482.9013,483.0782,482.2526,482.9307,3730.0
2024-08-02 13:50:00,491.11,491.33,490.12,490.48,3952.0,482.6949,482.9111,481.7218,482.0757,3952.0
2024-08-02 14:00:00,490.85,490.94,490.0,490.67,4211.0,482.4393,482.5278,481.6039,482.2624,4211.0
2024-08-02 14:10:00,490.86,492.82,490.46,492.82,4532.0,482.4491,484.3756,482.056,484.3756,4532.0
2024-08-02 14:20:00,493.2,493.24,492.57,493.09,8407.0,484.749,484.7884,484.1298,484.6409,8407.0
2024-08-02 14:30:00,493.3,493.34,492.56,493.11,6311.0,484.8473,484.8866,484.12,484.6606,6311.0
2024-08-02 14:40:00,492.96,493.12,492.56,492.89,6892.0,484.5132,484.6704,484.12,484.4444,6892.0
2024-08-02 14:50:00,493.15,493.51,492.59,492.83,4604.0,484.6999,485.0537,484.1495,484.3854,4604.0
2024-08-02 15:00:00,493.06,493.29,492.58,493.24,3834.0,484.6114,484.8375,484.1397,484.7884,3834.0
2024-08-02 15:10:00,493.14,494.27,492.75,494.27,9178.0,484.6901,485.8007,484.3068,485.8007,9178.0
2024-08-02 15:20:00,494.43,494.65,493.87,494.65,5214.0,485.958,486.1742,485.4076,486.1742,5214.0
2024-08-02 15:30:00,494.52,494.98,494.02,494.06,13741.0,486.0464,486.4985,485.555,485.5943,13741.0
2024-08-02 15:40:00,494.06,495.5,493.46,494.9,18779.0,485.5943,487.0096,485.0046,486.4199,18779.0
2024-08-02 15:50:00,495.06,495.75,494.29,494.75,69340.0,486.5772,487.2554,485.8204,486.2725,69340.0
2024-08-05 09:30:00,497.48,506.83,493.82,496.36,50989.0,488.9557,498.1455,485.3584,487.8549,50989.0
2024-08-05 09:40:00,497.27,500.36,490.16,490.98,18683.0,488.7493,491.7864,481.7611,482.5671,18683.0
2024-08-05 09:50:00,491.51,493.29,489.37,490.27,17735.0,483.088,484.8375,480.9847,481.8693,17735.0
2024-08-05 10:00:00,490.6,495.58,490.6,493.34,12431.0,482.1936,487.0883,482.1936,484.8866,12431.0
2024-08-05 10:10:00,492.63,492.64,488.27,488.43,4360.0,484.1888,484.1986,479.9035,480.0608,4360.0
2024-08-05 10:20:00,488.62,489.14,487.75,488.63,10270.0,480.2475,480.7586,479.3924,480.2574,10270.0
2024-08-05 10:30:00,488.22,490.04,486.28,487.07,5543.0,479.8544,481.6432,477.9476,478.7241,5543.0
2024-08-05 10:40:00,487.85,489.73,487.68,488.26,12376.0,479.4907,481.3385,479.3236,479.8937,12376.0
2024-08-05 10:50:00,488.51,491.66,488.45,490.04,11244.0,480.1394,483.2354,480.0804,481.6432,11244.0
2024-08-05 11:00:00,489.54,491.31,489.15,490.44,3209.0,481.1518,482.8914,480.7684,482.0363,3209.0
2024-08-05 11:10:00,491.0,491.15,488.66,488.9,7171.0,482.5867,482.7342,480.2868,480.5227,7171.0
2024-08-05 11:20:00,488.6,489.93,488.14,489.8,4397.0,480.2279,481.5351,479.7757,481.4073,4397.0
2024-08-05 11:30:00,490.01,490.95,489.78,489.97,5542.0,481.6137,482.5376,481.3876,481.5744,5542.0
2024-08-05 11:40:00,490.1,491.69,489.57,491.17,6438.0,481.7022,483.2649,481.1812,482.7538,6438.0
2024-08-05 11:50:00,491.11,492.25,491.11,491.91,4746.0,482.6949,483.8153,482.6949,483.4811,4746.0
2024-08-05 12:00:00,492.4,494.16,492.25,494.16,6792.0,483.9628,485.6926,483.8153,485.6926,6792.0
2024-08-05 12:10:00,494.16,495.63,494.16,494.48,10308.0,485.6926,487.1374,485.6926,486.0071,10308.0
2024-08-05 12:20:00,494.74,494.74,492.78,492.93,14288.0,486.2627,486.2627,484.3362,484.4837,14288.0
2024-08-05 12:30:00,493.2,493.46,492.65,493.06,4554.0,484.749,485.0046,484.2085,484.6114,4554.0
2024-08-05 12:40:00,492.99,493.3,492.45,493.02,7787.0,484.5426,484.8473,484.0119,484.5721,7787.0
2024-08-05 12:50:00,492.64,492.85,491.89,492.85,5333.0,484.1986,484.405,483.4615,484.405,5333.0
2024-08-05 13:00:00,492.62,492.62,491.4,491.73,22817.0,484.179,484.179,482.9799,483.3042,22817.0
2024-08-05 13:10:00,491.89,492.89,491.23,492.64,16501.0,483.4615,484.4444,482.8128,484.1986,16501.0
2024-08-05 13:20:00,492.69,494.37,492.68,493.55,12383.0,484.2478,485.899,484.238,485.093,12383.0
2024-08-05 13:30:00,493.17,493.48,492.62,493.11,5788.0,484.7196,485.0242,484.179,484.6606,5788.0
2024-08-05 13:40:00,492.99,493.27,491.18,492.54,10270.0,484.5426,484.8178,482.7637,484.1004,10270.0
2024-08-05 13:50:00,492.5,492.73,492.08,492.1,8786.0,484.061,484.2871,483.6482,483.6679,8786.0
2024-08-05 14:00:00,491.9,492.43,491.68,492.42,7532.0,483.4713,483.9922,483.2551,483.9824,7532.0
2024-08-05 14:10:00,492.74,492.95,492.43,492.43,6272.0,484.2969,484.5033,483.9922,483.9922,6272.0
2024-08-05 14:20:00,492.39,493.25,492.39,492.92,3348.0,483.9529,484.7982,483.9529,484.4738,3348.0
2024-08-05 14:30:00,492.64,492.78,491.25,491.51,4563.0,484.1986,484.3362,482.8325,483.088,4563.0
2024-08-05 14:40:00,491.45,492.56,491.45,492.14,4879.0,483.029,484.12,483.029,483.7072,4879.0
2024-08-05 14:50:00,492.09,492.43,491.82,492.03,3624.0,483.6581,483.9922,483.3927,483.5991,3624.0
2024-08-05 15:00:00,491.96,492.23,491.33,491.67,6858.0,483.5303,483.7957,482.9111,483.2453,6858.0
2024-08-05 15:10:00,491.51,492.3,491.33,491.99,3985.0,483.088,483.8645,482.9111,483.5598,3985.0
2024-08-05 15:20:00,492.29,492.54,491.82,491.82,7592.0,483.8546,484.1004,483.3927,483.3927,7592.0
2024-08-05 15:30:00,491.64,491.81,490.65,490.82,13133.0,483.2158,483.3829,482.2427,482.4098,13133.0
2024-08-05 15:40:00,490.78,491.29,489.92,489.92,15336.0,482.3705,482.8718,481.5252,481.5252,15336.0
2024-08-05 15:50:00,490.07,492.88,490.07,492.8,72785.0,481.6727,484.4345,481.6727,484.3559,72785.0
2024-08-06 09:30:00,493.23,494.16,491.7,494.16,9346.0,484.7785,485.6926,483.2747,485.6926,9346.0
2024-08-06 09:40:00,493.03,494.72,493.03,494.05,15848.0,484.582,486.243,484.582,485.5845,15848.0
2024-08-06 09:50:00,494.06,495.5,493.93,494.6,11418.0,485.5943,487.0096,485.4665,486.1251,11418.0
2024-08-06 10:00:00,495.08,495.08,492.25,492.67,4572.0,486.5968,486.5968,483.8153,484.2281,4572.0
2024-08-06 10:10:00,492.35,493.79,492.12,492.12,3227.0,483.9136,485.3289,483.6876,483.6876,3227.0
2024-08-06 10:20:00,492.17,493.04,490.71,491.82,8414.0,483.7367,484.5918,482.3017,483.3927,8414.0
2024-08-06 10:30:00,492.03,494.01,492.02,493.69,8383.0,483.5991,485.5452,483.5893,485.2306,8383.0
2024-08-06 10:40:00,493.07,493.4,492.35,492.78,8692.0,484.6213,484.9456,483.9136,484.3362,8692.0
2024-08-06 10:50:00,492.43,493.01,491.57,492.0,2249.0,483.9922,484.5623,483.147,483.5696,2249.0
2024-08-06 11:00:00,491.86,492.94,491.86,492.18,3317.0,483.432,484.4935,483.432,483.7465,3317.0
2024-08-06 11:10:00,491.46,492.83,491.22,492.45,4868.0,483.0389,484.3854,482.803,484.0119,4868.0
2024-08-06 11:20:00,492.12,493.43,492.11,492.88,7433.0,483.6876,484.9751,483.6777,484.4345,7433.0
2024-08-06 11:30:00,492.86,493.01,490.95,491.67,5658.0,484.4149,484.5623,482.5376,483.2453,5658.0
2024-08-06 11:40:00,491.64,492.84,491.58,492.84,3473.0,483.2158,484.3952,483.1568,484.3952,3473.0
2024-08-06 11:50:00,492.83,493.0,492.43,492.59,1411.0,484.3854,484.5525,483.9922,484.1495,1411.0
2024-08-06 12:00:00,492.21,492.9,491.99,492.7,2237.0,483.776,484.4542,483.5598,484.2576,2237.0
2024-08-06 12:10:00,492.47,492.65,492.18,492.63,2096.0,484.0316,484.2085,483.7465,484.1888,2096.0
2024-08-06 12:20:00,492.36,492.84,491.9,492.84,4189.0,483.9234,484.3952,483.4713,484.3952,4189.0
2024-08-06 12:30:00,492.42,492.57,491.84,491.84,2136.0,483.9824,484.1298,483.4123,483.4123,2136.0
2024-08-06 12:40:00,491.87,491.87,490.8,490.99,3872.0,483.4418,483.4418,482.3902,482.5769,3872.0
2024-08-06 12:50:00,490.8,491.58,490.8,491.05,4094.0,482.3902,483.1568,482.3902,482.6359,4094.0
2024-08-06 13:00:00,491.01,491.28,490.66,491.01,1943.0,482.5966,482.8619,482.2526,482.5966,1943.0
2024-08-06 13:10:00,491.27,491.5,490.83,490.83,4801.0,482.8521,483.0782,482.4197,482.4197,4801.0
2024-08-06 13:20:00,491.07,491.07,490.68,490.7,1571.0,482.6555,482.6555,482.2722,482.2919,1571.0
2024-08-06 13:30:00,490.72,491.21,490.52,491.21,1982.0,482.3115,482.7931,482.115,482.7931,1982.0
2024-08-06 13:40:00,491.08,491.49,490.93,491.25,2960.0,482.6654,483.0683,482.5179,482.8325,2960.0
2024-08-06 13:50:00,491.17,491.69,491.13,491.36,2828.0,482.7538,483.2649,482.7145,482.9406,2828.0
2024-08-06 14:00:00,491.67,491.67,490.72,490.95,7702.0,483.2453,483.2453,482.3115,482.5376,7702.0
2024-08-06 14:10:00,490.71,490.93,489.48,490.04,8083.0,482.3017,482.5179,481.0928,481.6432,8083.0
2024-08-06 14:20:00,489.95,490.83,489.87,490.83,7434.0,481.5547,482.4197,481.4761,482.4197,7434.0
2024-08-06 14:30:00,490.79,491.76,490.78,491.59,8780.0,482.3803,483.3337,482.3705,483.1666,8780.0
2024-08-06 14:40:00,491.56,492.2,491.47,491.96,6963.0,483.1371,483.7662,483.0487,483.5303,6963.0
2024-08-06 14:50:00,492.1,492.1,490.53,490.83,9082.0,483.6679,483.6679,482.1248,482.4197,9082.0
2024-08-06 15:00:00,490.59,490.59,489.34,490.0,24247.0,482.1838,482.1838,480.9552,481.6039,24247.0
2024-08-06 15:10:00,489.96,490.88,489.86,489.9,17554.0,481.5646,482.4688,481.4663,481.5056,17554.0
2024-08-06 15:20:00,489.9,490.48,489.65,490.19,9342.0,481.5056,482.0757,481.2599,481.7906,9342.0
2024-08-06 15:30:00,490.18,490.22,489.58,489.59,12408.0,481.7808,481.8201,481.1911,481.2009,12408.0
2024-08-06 15:40:00,489.59,489.6,487.45,487.51,14668.0,481.2009,481.2107,479.0976,479.1565,14668.0
2024-08-06 15:50:00,487.44,488.48,485.95,486.16,62401.0,479.0877,480.1099,477.6233,477.8297,62401.0
2024-08-07 09:30:00,483.36,485.05,480.84,482.52,32045.0,475.0777,476.7387,472.6008,474.252,32045.0
2024-08-07 09:40:00,482.58,483.94,480.68,481.82,29074.0,474.311,475.6477,472.4436,473.564,29074.0
2024-08-07 09:50:00,481.82,486.82,481.78,485.54,10845.0,473.564,478.4784,473.5247,477.2203,10845.0
2024-08-07 10:00:00,485.54,489.68,485.54,489.28,41434.0,477.2203,481.2894,477.2203,480.8962,41434.0
2024-08-07 10:10:00,489.3,489.62,487.98,489.32,8925.0,480.9159,481.2304,479.6185,480.9355,8925.0
2024-08-07 10:20:00,489.41,490.48,488.93,490.1,3360.0,481.024,482.0757,480.5522,481.7022,3360.0
2024-08-07 10:30:00,490.42,491.72,490.42,491.45,5430.0,482.0167,483.2944,482.0167,483.029,5430.0
2024-08-07 10:40:00,490.99,492.29,490.99,492.1,5421.0,482.5769,483.8546,482.5769,483.6679,5421.0
2024-08-07 10:50:00,492.4,492.53,492.08,492.53,6604.0,483.9628,484.0905,483.6482,484.0905,6604.0
2024-08-07 11:00:00,492.72,493.83,492.65,493.37,4713.0,484.2773,485.3682,484.2085,484.9161,4713.0
2024-08-07 11:10:00,493.71,493.75,493.14,493.14,3369.0,485.2503,485.2896,484.6901,484.6901,3369.0
2024-08-07 11:20:00,493.01,494.28,493.01,494.28,4301.0,484.5623,485.8105,484.5623,485.8105,4301.0
2024-08-07 11:30:00,494.6,495.05,493.55,495.04,5939.0,486.1251,486.5673,485.093,486.5575,5939.0
2024-08-07 11:40:00,494.54,494.83,493.29,493.29,5409.0,486.0661,486.3511,484.8375,484.8375,5409.0
2024-08-07 11:50:00,493.09,493.8,492.77,493.25,12324.0,484.6409,485.3388,484.3264,484.7982,12324.0
2024-08-07 12:00:00,493.25,493.56,492.18,492.18,3896.0,484.7982,485.1029,483.7465,483.7465,3896.0
2024-08-07 12:10:00,491.74,491.99,491.21,491.25,6009.0,483.3141,483.5598,482.7931,482.8325,6009.0
2024-08-07 12:20:00,491.24,491.98,490.99,491.98,7482.0,482.8226,483.5499,482.5769,483.5499,7482.0
2024-08-07 12:30:00,492.06,492.26,491.22,491.22,4512.0,483.6286,483.8252,482.803,482.803,4512.0
2024-08-07 12:40:00,491.23,491.34,490.83,491.08,2055.0,482.8128,482.9209,482.4197,482.6654,2055.0
2024-08-07 12:50:00,491.17,491.58,490.74,490.74,7620.0,482.7538,483.1568,482.3312,482.3312,7620.0
2024-08-07 13:00:00,490.68,491.08,490.66,490.68,2625.0,482.2722,482.6654,482.2526,482.2722,2625.0
2024-08-07 13:10:00,490.7,491.25,490.63,491.13,3697.0,482.2919,482.8325,482.2231,482.7145,3697.0
2024-08-07 13:20:00,491.34,492.72,491.34,491.89,6654.0,482.9209,484.2773,482.9209,483.4615,6654.0
2024-08-07 13:30:00,491.93,492.97,491.93,492.97,4231.0,483.5008,484.523,483.5008,484.523,4231.0
2024-08-07 13:40:00,492.68,492.74,491.99,491.99,5662.0,484.238,484.2969,483.5598,483.5598,5662.0
2024-08-07 13:50:00,492.28,492.35,491.81,492.21,2772.0,483.8448,483.9136,483.3829,483.776,2772.0
2024-08-07 14:00:00,492.21,492.42,491.84,492.19,3105.0,483.776,483.9824,483.4123,483.7564,3105.0
2024-08-07 14:10:00,492.22,493.09,492.15,493.09,15464.0,483.7858,484.6409,483.717,484.6409,15464.0
2024-08-07 14:20:00,492.74,493.64,492.74,493.18,6526.0,484.2969,485.1815,484.2969,484.7294,6526.0
2024-08-07 14:30:00,493.18,493.18,491.97,492.66,8212.0,484.7294,484.7294,483.5401,484.2183,8212.0
2024-08-07 14:40:00,492.67,493.88,492.66,493.07,5742.0,484.2281,485.4174,484.2183,484.6213,5742.0
2024-08-07 14:50:00,492.92,492.92,492.12,492.41,1980.0,484.4738,484.4738,483.6876,483.9726,1980.0
2024-08-07 15:00:00,492.37,493.06,492.25,492.64,2731.0,483.9333,484.6114,483.8153,484.1986,2731.0
2024-08-07 15:10:00,492.3,492.76,492.3,492.69,2054.0,483.8645,484.3166,483.8645,484.2478,2054.0
2024-08-07 15:20:00,492.62,492.62,491.6,492.04,6351.0,484.179,484.179,483.1765,483.6089,6351.0
2024-08-07 15:30:00,491.83,492.75,491.39,492.15,6492.0,483.4025,484.3068,482.9701,483.717,6492.0
2024-08-07 15:40:00,491.99,492.74,491.03,492.74,7716.0,483.5598,484.2969,482.6162,484.2969,7716.0
2024-08-07 15:50:00,492.62,493.12,489.65,490.07,41305.0,484.179,484.6704,481.2599,481.6727,41305.0
2024-08-08 09:30:00,487.67,489.86,484.86,488.28,19478.0,479.3138,481.4663,476.552,479.9133,19478.0
2024-08-08 09:40:00,488.72,491.51,487.96,490.0,9367.0,480.3458,483.088,479.5988,481.6039,9367.0
2024-08-08 09:50:00,490.01,491.97,490.01,491.97,4506.0,481.6137,483.5401,481.6137,483.5401,4506.0
2024-08-08 10:00:00,491.99,492.89,491.32,491.32,5057.0,483.5598,484.4444,482.9013,482.9013,5057.0
2024-08-08 10:10:00,492.65,492.79,491.18,491.18,4148.0,484.2085,484.3461,482.7637,482.7637,4148.0
2024-08-08 10:20:00,490.9,493.18,490.9,493.15,5947.0,482.4885,484.7294,482.4885,484.6999,5947.0
2024-08-08 10:30:00,493.19,494.5,493.13,493.59,8142.0,484.7392,486.0268,484.6802,485.1324,8142.0
2024-08-08 10:40:00,493.02,493.02,490.61,491.76,5416.0,484.5721,484.5721,482.2034,483.3337,5416.0
2024-08-08 10:50:00,491.31,492.25,491.31,492.25,4252.0,482.8914,483.8153,482.8914,483.8153,4252.0
2024-08-08 11:00:00,491.83,492.77,491.82,492.77,4591.0,483.4025,484.3264,483.3927,484.3264,4591.0
2024-08-08 11:10:00,492.86,492.94,491.68,492.06,5130.0,484.4149,484.4935,483.2551,483.6286,5130.0
2024-08-08 11:20:00,492.06,494.83,492.0,494.36,19568.0,483.6286,486.3511,483.5696,485.8892,19568.0
2024-08-08 11:30:00,494.36,494.37,491.62,491.62,4282.0,485.8892,485.899,483.1961,483.1961,4282.0
2024-08-08 11:40:00,492.69,493.55,492.52,493.35,4545.0,484.2478,485.093,484.0807,484.8965,4545.0
2024-08-08 11:50:00,493.77,494.67,493.76,494.66,2359.0,485.3093,486.1939,485.2994,486.184,2359.0
2024-08-08 12:00:00,494.81,494.86,494.16,494.21,6651.0,486.3315,486.3806,485.6926,485.7417,6651.0
2024-08-08 12:10:00,494.21,494.56,493.86,494.29,1910.0,485.7417,486.0857,485.3977,485.8204,1910.0
2024-08-08 12:20:00,494.47,495.32,494.47,494.64,7580.0,485.9973,486.8327,485.9973,486.1644,7580.0
2024-08-08 12:30:00,494.89,494.89,493.74,493.75,1872.0,486.4101,486.4101,485.2798,485.2896,1872.0
2024-08-08 12:40:00,493.49,493.81,493.15,493.26,1707.0,485.0341,485.3486,484.6999,484.808,1707.0
2024-08-08 12:50:00,493.36,493.56,493.36,493.49,970.0,484.9063,485.1029,484.9063,485.0341,970.0
2024-08-08 13:00:00,493.47,493.7,493.47,493.7,300.0,485.0144,485.2405,485.0144,485.2405,300.0
2024-08-08 13:10:00,493.56,493.69,493.32,493.69,4178.0,485.1029,485.2306,484.867,485.2306,4178.0
2024-08-08 13:20:00,493.58,493.99,493.44,493.83,3154.0,485.1225,485.5255,484.9849,485.3682,3154.0
2024-08-08 13:30:00,493.97,494.93,493.53,493.78,3387.0,485.5059,486.4494,485.0734,485.3191,3387.0
2024-08-08 13:40:00,493.59,493.59,493.43,493.43,1461.0,485.1324,485.1324,484.9751,484.9751,1461.0
2024-08-08 13:50:00,493.72,493.74,493.71,493.74,212.0,485.2601,485.2798,485.2503,485.2798,212.0
2024-08-08 14:00:00,493.67,494.57,493.39,494.57,3125.0,485.211,486.0956,484.9358,486.0956,3125.0
2024-08-08 14:10:00,494.45,494.45,493.8,494.3,2869.0,485.9776,485.9776,485.3388,485.8302,2869.0
2024-08-08 14:20:00,494.43,494.43,493.56,493.97,4038.0,485.958,485.958,485.1029,485.5059,4038.0
2024-08-08 14:30:00,493.97,494.34,493.94,493.94,2815.0,485.5059,485.8695,485.4764,485.4764,2815.0
2024-08-08 14:40:00,493.73,494.49,493.61,494.49,2007.0,485.27,486.0169,485.152,486.0169,2007.0
2024-08-08 14:50:00,494.18,494.57,494.18,494.57,1027.0,485.7123,486.0956,485.7123,486.0956,1027.0
2024-08-08 15:00:00,494.3,494.36,493.67,494.32,4189.0,485.8302,485.8892,485.211,485.8499,4189.0
2024-08-08 15:10:00,494.02,494.27,493.16,493.16,5649.0,485.555,485.8007,484.7097,484.7097,5649.0
2024-08-08 15:20:00,492.85,493.13,492.64,492.64,3395.0,484.405,484.6802,484.1986,484.1986,3395.0
2024-08-08 15:30:00,492.57,492.71,491.76,492.0,5915.0,484.1298,484.2674,483.3337,483.5696,5915.0
2024-08-08 15:40:00,492.16,492.22,491.01,491.66,11660.0,483.7269,483.7858,482.5966,483.2354,11660.0
2024-08-08 15:50:00,491.75,493.12,490.82,491.62,58645.0,483.3239,484.6704,482.4098,483.1961,58645.0
2024-08-09 09:30:00,492.47,495.86,490.81,490.81,10828.0,484.0316,487.3635,482.4,482.4,10828.0
2024-08-09 09:40:00,490.9,490.9,487.0,489.27,2913.0,482.4885,482.4885,478.6553,480.8864,2913.0
2024-08-09 09:50:00,488.03,490.2,487.22,490.2,36690.0,479.6676,481.8004,478.8715,481.8004,36690.0
2024-08-09 10:00:00,490.18,490.82,489.58,490.07,8645.0,481.7808,482.4098,481.1911,481.6727,8645.0
2024-08-09 10:10:00,489.73,490.09,489.27,489.85,5599.0,481.3385,481.6923,480.8864,481.4564,5599.0
2024-08-09 10:20:00,489.69,491.22,489.64,489.99,5503.0,481.2992,482.803,481.25,481.594,5503.0
2024-08-09 10:30:00,490.47,491.21,489.71,490.31,3812.0,482.0658,482.7931,481.3188,481.9086,3812.0
2024-08-09 10:40:00,490.03,491.59,490.03,491.07,6501.0,481.6334,483.1666,481.6334,482.6555,6501.0
2024-08-09 10:50:00,490.99,492.38,490.96,491.62,4245.0,482.5769,483.9431,482.5474,483.1961,4245.0
2024-08-09 11:00:00,491.76,492.91,490.87,492.32,5277.0,483.3337,484.464,482.459,483.8841,5277.0
2024-08-09 11:10:00,491.74,492.29,491.73,491.77,675.0,483.3141,483.8546,483.3042,483.3435,675.0
2024-08-09 11:20:00,491.62,494.22,491.61,493.22,9783.0,483.1961,485.7516,483.1863,484.7687,9783.0
2024-08-09 11:30:00,493.13,493.13,492.87,492.87,1371.0,484.6802,484.6802,484.4247,484.4247,1371.0
2024-08-09 11:40:00,493.13,493.53,491.89,492.63,6594.0,484.6802,485.0734,483.4615,484.1888,6594.0
2024-08-09 11:50:00,492.65,492.74,491.89,492.21,3606.0,484.2085,484.2969,483.4615,483.776,3606.0
2024-08-09 12:00:00,492.23,492.27,491.9,492.27,3023.0,483.7957,483.835,483.4713,483.835,3023.0
2024-08-09 12:10:00,492.28,492.98,491.09,492.09,16581.0,483.8448,484.5328,482.6752,483.6581,16581.0
2024-08-09 12:20:00,491.7,492.18,491.69,491.85,3395.0,483.2747,483.7465,483.2649,483.4222,3395.0
2024-08-09 12:30:00,492.43,492.47,492.19,492.2,650.0,483.9922,484.0316,483.7564,483.7662,650.0
2024-08-09 12:40:00,492.33,492.74,492.21,492.42,956.0,483.894,484.2969,483.776,483.9824,956.0
2024-08-09 12:50:00,492.98,493.19,492.75,493.19,1225.0,484.5328,484.7392,484.3068,484.7392,1225.0
2024-08-09 13:00:00,493.08,493.16,492.31,492.64,3373.0,484.6311,484.7097,483.8743,484.1986,3373.0
2024-08-09 13:10:00,492.81,493.58,492.52,493.58,1204.0,484.3657,485.1225,484.0807,485.1225,1204.0
2024-08-09 13:20:00,493.7,493.89,493.53,493.81,910.0,485.2405,485.4272,485.0734,485.3486,910.0
2024-08-09 13:30:00,494.13,494.54,494.11,494.11,3480.0,485.6631,486.0661,485.6435,485.6435,3480.0
2024-08-09 13:40:00,494.08,494.58,493.77,494.45,2122.0,485.614,486.1054,485.3093,485.9776,2122.0
2024-08-09 13:50:00,494.06,494.06,493.47,493.5,1415.0,485.5943,485.5943,485.0144,485.0439,1415.0
2024-08-09 14:00:00,493.31,493.38,493.26,493.26,1742.0,484.8572,484.926,484.808,484.808,1742.0
2024-08-09 14:10:00,493.6,493.62,493.02,493.1,1036.0,485.1422,485.1618,484.5721,484.6508,1036.0
2024-08-09 14:20:00,492.82,493.01,492.63,492.63,816.0,484.3756,484.5623,484.1888,484.1888,816.0
2024-08-09 14:30:00,493.14,493.34,492.91,493.14,1002.0,484.6901,484.8866,484.464,484.6901,1002.0
2024-08-09 14:40:00,493.14,493.45,492.96,493.08,1704.0,484.6901,484.9948,484.5132,484.6311,1704.0
2024-08-09 14:50:00,493.01,493.17,492.52,493.0,2264.0,484.5623,484.7196,484.0807,484.5525,2264.0
2024-08-09 15:00:00,493.18,493.49,493.12,493.2,600.0,484.7294,485.0341,484.6704,484.749,600.0
2024-08-09 15:10:00,492.85,493.45,492.85,493.44,1755.0,484.405,484.9948,484.405,484.9849,1755.0
2024-08-09 15:20:00,493.11,493.11,492.15,492.15,5753.0,484.6606,484.6606,483.717,483.717,5753.0
2024-08-09 15:30:00,491.99,492.87,491.8,492.48,3903.0,483.5598,484.4247,483.373,484.0414,3903.0
2024-08-09 15:40:00,492.33,492.77,491.89,492.77,7445.0,483.894,484.3264,483.4615,484.3264,7445.0
2024-08-09 15:50:00,493.31,494.72,492.65,494.38,51008.0,484.8572,486.243,484.2085,485.9088,51008.0
2024-08-12 09:30:00,495.49,497.89,495.01,496.29,19018.0,486.9998,489.3587,486.528,487.7861,19018.0
2024-08-12 09:40:00,496.29,497.56,495.81,496.02,5499.0,487.7861,489.0343,487.3143,487.5207,5499.0
2024-08-12 09:50:00,495.94,497.04,495.0,495.94,7753.0,487.4421,488.5232,486.5182,487.4421,7753.0
2024-08-12 10:00:00,495.73,495.87,494.27,494.27,17364.0,487.2357,487.3733,485.8007,485.8007,17364.0
2024-08-12 10:10:00,494.31,495.45,493.79,493.92,10592.0,485.84,486.9605,485.3289,485.4567,10592.0
2024-08-12 10:20:00,493.03,493.89,492.0,493.76,4976.0,484.582,485.4272,483.5696,485.2994,4976.0
2024-08-12 10:30:00,493.67,495.55,493.45,495.2,3968.0,485.211,487.0588,484.9948,486.7148,3968.0
2024-08-12 10:40:00,495.16,497.43,495.07,497.43,7305.0,486.6755,488.9066,486.587,488.9066,7305.0
2024-08-12 10:50:00,497.0,498.9,497.0,498.1,18402.0,488.4839,490.3514,488.4839,489.5651,18402.0
2024-08-12 11:00:00,498.1,498.53,497.48,497.61,21133.0,489.5651,489.9877,488.9557,489.0835,21133.0
2024-08-12 11:10:00,497.63,498.61,496.3,496.92,13659.0,489.1031,490.0663,487.7959,488.4053,13659.0
2024-08-12 11:20:00,496.53,497.39,496.31,496.86,10457.0,488.022,488.8672,487.8058,488.3463,10457.0
2024-08-12 11:30:00,496.77,497.16,496.55,496.83,5276.0,488.2579,488.6412,488.0416,488.3168,5276.0
2024-08-12 11:40:00,496.86,497.86,496.64,497.28,8181.0,488.3463,489.3292,488.1301,488.7591,8181.0
2024-08-12 11:50:00,497.59,498.79,497.49,498.78,2999.0,489.0638,490.2433,488.9655,490.2334,2999.0
2024-08-12 12:00:00,498.65,499.08,498.41,498.46,14168.0,490.1057,490.5283,489.8698,489.9189,14168.0
2024-08-12 12:10:00,498.53,498.53,497.75,498.07,9607.0,489.9877,489.9877,489.2211,489.5356,9607.0
2024-08-12 12:20:00,498.29,499.09,498.03,498.59,15425.0,489.7518,490.5381,489.4963,490.0467,15425.0
2024-08-12 12:30:00,498.51,498.72,497.74,497.91,9009.0,489.9681,490.1745,489.2113,489.3783,9009.0
2024-08-12 12:40:00,498.27,498.57,498.27,498.4,2166.0,489.7322,490.027,489.7322,489.8599,2166.0
2024-08-12 12:50:00,498.32,498.8,498.21,498.75,6861.0,489.7813,490.2531,489.6732,490.2039,6861.0
2024-08-12 13:00:00,498.5,498.77,498.04,498.22,7516.0,489.9582,490.2236,489.5061,489.683,7516.0
2024-08-12 13:10:00,498.0,498.33,497.96,498.33,3100.0,489.4668,489.7911,489.4275,489.7911,3100.0
2024-08-12 13:20:00,498.33,498.68,498.21,498.49,6132.0,489.7911,490.1351,489.6732,489.9484,6132.0
2024-08-12 13:30:00,498.46,499.45,498.42,499.45,5187.0,489.9189,490.892,489.8796,490.892,5187.0
2024-08-12 13:40:00,499.46,499.46,498.91,499.08,6831.0,490.9018,490.9018,490.3612,490.5283,6831.0
2024-08-12 13:50:00,499.2,499.25,498.69,498.93,13060.0,490.6462,490.6954,490.145,490.3809,13060.0
2024-08-12 14:00:00,498.8,499.33,498.8,499.0,4269.0,490.2531,490.774,490.2531,490.4497,4269.0
2024-08-12 14:10:00,499.17,499.76,499.12,499.62,1985.0,490.6167,491.1966,490.5676,491.059,1985.0
2024-08-12 14:20:00,499.6,499.75,499.32,499.75,3140.0,491.0394,491.1868,490.7642,491.1868,3140.0
2024-08-12 14:30:00,499.82,499.96,499.35,499.94,3016.0,491.2556,491.3932,490.7937,491.3736,3016.0
2024-08-12 14:40:00,499.94,500.72,499.66,500.48,8991.0,491.3736,492.1402,491.0984,491.9043,8991.0
2024-08-12 14:50:00,500.64,501.18,500.35,501.16,3477.0,492.0616,492.5923,491.7765,492.5727,3477.0
2024-08-12 15:00:00,501.03,502.46,501.03,501.87,20429.0,492.4449,493.8504,492.4449,493.2705,20429.0
2024-08-12 15:10:00,502.08,502.69,501.8,501.8,15850.0,493.4769,494.0764,493.2017,493.2017,15850.0
2024-08-12 15:20:00,501.92,502.08,501.1,501.95,12730.0,493.3196,493.4769,492.5137,493.3491,12730.0
2024-08-12 15:30:00,501.93,501.93,501.23,501.24,19901.0,493.3295,493.3295,492.6415,492.6513,19901.0
2024-08-12 15:40:00,501.48,501.63,500.63,501.05,33084.0,492.8872,493.0346,492.0517,492.4645,33084.0
2024-08-12 15:50:00,501.23,502.31,500.43,501.69,69631.0,492.6415,493.7029,491.8552,493.0936,69631.0
2024-08-13 09:30:00,501.49,502.45,500.01,502.45,22228.0,492.897,493.8405,491.4424,493.8405,22228.0
2024-08-13 09:40:00,501.92,502.46,501.15,501.72,17889.0,493.3196,493.8504,492.5628,493.1231,17889.0
2024-08-13 09:50:00,502.0,502.29,499.0,499.65,12425.0,493.3983,493.6833,490.4497,491.0885,12425.0
2024-08-13 10:00:00,499.51,499.82,497.12,497.62,16418.0,490.9509,491.2556,488.6019,489.0933,16418.0
2024-08-13 10:10:00,497.09,498.16,496.45,498.16,10769.0,488.5724,489.6241,487.9434,489.6241,10769.0
2024-08-13 10:20:00,497.88,497.99,497.15,497.4,3472.0,489.3489,489.457,488.6314,488.8771,3472.0
2024-08-13 10:30:00,497.5,498.15,496.97,498.04,6914.0,488.9754,489.6142,488.4544,489.5061,6914.0
2024-08-13 10:40:00,497.86,498.42,497.33,497.93,9261.0,489.3292,489.8796,488.8083,489.398,9261.0
2024-08-13 10:50:00,498.0,499.05,497.63,498.5,9169.0,489.4668,490.4988,489.1031,489.9582,9169.0
2024-08-13 11:00:00,498.91,499.46,498.46,498.91,4297.0,490.3612,490.9018,489.9189,490.3612,4297.0
2024-08-13 11:10:00,498.62,499.98,498.23,499.38,7683.0,490.0762,491.4129,489.6929,490.8232,7683.0
2024-08-13 11:20:00,499.56,499.56,498.71,499.02,3484.0,491.0001,491.0001,490.1646,490.4693,3484.0
2024-08-13 11:30:00,499.05,499.22,498.54,499.19,3280.0,490.4988,490.6659,489.9975,490.6364,3280.0
2024-08-13 11:40:00,499.01,499.32,498.59,498.79,8130.0,490.4595,490.7642,490.0467,490.2433,8130.0
2024-08-13 11:50:00,498.8,498.87,497.79,498.35,2623.0,490.2531,490.3219,489.2604,489.8108,2623.0
2024-08-13 12:00:00,498.22,499.13,498.21,498.76,3315.0,489.683,490.5774,489.6732,490.2138,3315.0
2024-08-13 12:10:00,499.02,499.25,498.68,499.25,2332.0,490.4693,490.6954,490.1351,490.6954,2332.0
2024-08-13 12:20:00,499.08,499.87,498.89,499.87,6284.0,490.5283,491.3048,490.3415,491.3048,6284.0
2024-08-13 12:30:00,499.83,499.85,499.34,499.43,3462.0,491.2654,491.2851,490.7838,490.8723,3462.0
2024-08-13 12:40:00,499.43,499.76,499.34,499.65,2930.0,490.8723,491.1966,490.7838,491.0885,2930.0
2024-08-13 12:50:00,499.53,499.92,499.53,499.77,3016.0,490.9706,491.3539,490.9706,491.2065,3016.0
2024-08-13 13:00:00,499.54,499.55,499.2,499.38,3950.0,490.9804,490.9902,490.6462,490.8232,3950.0
2024-08-13 13:10:00,499.22,499.4,498.46,498.66,2559.0,490.6659,490.8428,489.9189,490.1155,2559.0
2024-08-13 13:20:00,498.48,498.83,498.48,498.76,1337.0,489.9386,490.2826,489.9386,490.2138,1337.0
2024-08-13 13:30:00,498.97,499.4,498.94,499.19,3138.0,490.4202,490.8428,490.3907,490.6364,3138.0
2024-08-13 13:40:00,499.4,500.08,499.4,500.08,5402.0,490.8428,491.5112,490.8428,491.5112,5402.0
2024-08-13 13:50:00,500.43,501.18,500.43,500.71,6399.0,491.8552,492.5923,491.8552,492.1304,6399.0
2024-08-13 14:00:00,500.46,500.79,500.28,500.42,5211.0,491.8846,492.209,491.7077,491.8453,5211.0
2024-08-13 14:10:00,500.67,501.03,500.58,500.94,3475.0,492.091,492.4449,492.0026,492.3564,3475.0
2024-08-13 14:20:00,500.51,500.82,500.33,500.8,5347.0,491.9338,492.2385,491.7569,492.2188,5347.0
2024-08-13 14:30:00,500.52,501.06,500.52,500.84,4667.0,491.9436,492.4744,491.9436,492.2581,4667.0
2024-08-13 14:40:00,501.02,501.15,500.8,500.97,7365.0,492.435,492.5628,492.2188,492.3859,7365.0
2024-08-13 14:50:00,500.95,501.43,500.86,501.31,5290.0,492.3662,492.838,492.2778,492.7201,5290.0
2024-08-13 15:00:00,501.31,501.77,501.31,501.62,7865.0,492.7201,493.1722,492.7201,493.0248,7865.0
2024-08-13 15:10:00,501.57,501.65,500.96,501.05,3204.0,492.9756,493.0543,492.3761,492.4645,3204.0
2024-08-13 15:20:00,501.06,502.23,501.05,502.21,5298.0,492.4744,493.6243,492.4645,493.6047,5298.0
2024-08-13 15:30:00,502.21,502.4,500.82,501.23,15920.0,493.6047,493.7914,492.2385,492.6415,15920.0
2024-08-13 15:40:00,501.24,501.82,501.0,501.45,11486.0,492.6513,493.2213,492.4154,492.8577,11486.0
2024-08-13 15:50:00,501.42,502.51,501.07,502.22,77498.0,492.8282,493.8995,492.4842,493.6145,77498.0
2024-08-14 09:30:00,501.47,504.22,500.82,504.22,5966.0,492.8773,495.5802,492.2385,495.5802,5966.0
2024-08-14 09:40:00,504.22,506.98,504.22,506.02,4691.0,495.5802,498.2929,495.5802,497.3494,4691.0
2024-08-14 09:50:00,506.19,507.12,505.1,505.12,7721.0,497.5165,498.4305,496.4451,496.4648,7721.0
2024-08-14 10:00:00,505.6,507.12,504.93,506.18,3502.0,496.9366,498.4305,496.2781,497.5066,3502.0
2024-08-14 10:10:00,506.43,507.53,505.82,505.83,4298.0,497.7523,498.8335,497.1528,497.1626,4298.0
2024-08-14 10:20:00,506.07,506.75,506.07,506.44,1212.0,497.3985,498.0669,497.3985,497.7622,1212.0
2024-08-14 10:30:00,505.91,505.91,505.08,505.08,1675.0,497.2413,497.2413,496.4255,496.4255,1675.0
2024-08-14 10:40:00,505.66,505.66,504.26,504.46,1159.0,496.9955,496.9955,495.6195,495.8161,1159.0
2024-08-14 10:50:00,504.21,504.3,503.71,503.71,4692.0,495.5704,495.6588,495.079,495.079,4692.0
2024-08-14 11:00:00,503.51,504.86,502.98,503.57,3907.0,494.8824,496.2093,494.3615,494.9414,3907.0
2024-08-14 11:10:00,503.15,503.15,502.99,503.14,400.0,494.5286,494.5286,494.3713,494.5187,400.0
2024-08-14 11:20:00,503.16,503.38,502.54,503.25,3729.0,494.5384,494.7546,493.929,494.6268,3729.0
2024-08-14 11:30:00,503.27,504.37,503.14,503.85,7074.0,494.6465,495.7276,494.5187,495.2166,7074.0
2024-08-14 11:40:00,503.86,503.89,503.41,503.59,3710.0,495.2264,495.2559,494.7841,494.961,3710.0
2024-08-14 11:50:00,503.61,504.89,503.61,504.7,7151.0,494.9807,496.2387,494.9807,496.052,7151.0
2024-08-14 12:00:00,504.69,504.96,504.66,504.87,1518.0,496.0422,496.3075,496.0127,496.2191,1518.0
2024-08-14 12:10:00,504.87,504.98,504.54,504.7,5328.0,496.2191,496.3272,495.8947,496.052,5328.0
2024-08-14 12:20:00,504.55,505.12,504.47,505.02,8628.0,495.9046,496.4648,495.8259,496.3665,8628.0
2024-08-14 12:30:00,505.02,506.02,504.76,506.02,8675.0,496.3665,497.3494,496.111,497.3494,8675.0
2024-08-14 12:40:00,506.02,506.03,505.3,506.01,11041.0,497.3494,497.3592,496.6417,497.3395,11041.0
2024-08-14 12:50:00,505.78,506.15,505.56,506.1,13365.0,497.1135,497.4771,496.8973,497.428,13365.0
2024-08-14 13:00:00,506.1,506.19,505.5,505.97,10174.0,497.428,497.5165,496.8383,497.3002,10174.0
2024-08-14 13:10:00,505.56,505.61,504.55,504.66,4915.0,496.8973,496.9464,495.9046,496.0127,4915.0
2024-08-14 13:20:00,504.36,505.06,504.29,505.06,2101.0,495.7178,496.4058,495.649,496.4058,2101.0
2024-08-14 13:30:00,504.98,505.81,504.86,505.73,2691.0,496.3272,497.143,496.2093,497.0643,2691.0
2024-08-14 13:40:00,505.95,506.05,505.29,505.43,2625.0,497.2806,497.3789,496.6319,496.7695,2625.0
2024-08-14 13:50:00,505.38,506.06,505.05,505.76,4874.0,496.7203,497.3887,496.396,497.0938,4874.0
2024-08-14 14:00:00,505.67,505.71,505.01,505.26,3465.0,497.0054,497.0447,496.3567,496.6024,3465.0
2024-08-14 14:10:00,505.28,505.54,505.03,505.52,1706.0,496.6221,496.8776,496.3763,496.8579,1706.0
2024-08-14 14:20:00,505.52,505.77,505.28,505.76,5854.0,496.8579,497.1037,496.6221,497.0938,5854.0
2024-08-14 14:30:00,505.78,506.48,505.69,506.48,2908.0,497.1135,497.8015,497.025,497.8015,2908.0
2024-08-14 14:40:00,506.2,507.0,506.2,506.57,6869.0,497.5263,498.3126,497.5263,497.89,6869.0
2024-08-14 14:50:00,506.46,507.44,506.36,507.22,6372.0,497.7818,498.745,497.6835,498.5288,6372.0
2024-08-14 15:00:00,507.23,507.37,506.12,506.19,9182.0,498.5386,498.6762,497.4477,497.5165,9182.0
2024-08-14 15:10:00,506.27,507.42,505.72,505.72,18109.0,497.5951,498.7254,497.0545,497.0545,18109.0
2024-08-14 15:20:00,505.95,506.22,505.75,505.93,2565.0,497.2806,497.5459,497.084,497.2609,2565.0
2024-08-14 15:30:00,506.12,506.2,505.66,505.99,3580.0,497.4477,497.5263,496.9955,497.3199,3580.0
2024-08-14 15:40:00,505.84,506.0,505.5,505.74,11072.0,497.1725,497.3297,496.8383,497.0742,11072.0
2024-08-14 15:50:00,505.87,506.18,504.19,504.99,38625.0,497.2019,497.5066,495.5507,496.337,38625.0
2024-08-15 09:30:00,504.63,505.24,503.42,504.31,15660.0,495.9832,496.5827,494.7939,495.6687,15660.0
2024-08-15 09:40:00,504.0,504.18,502.73,503.43,4800.0,495.364,495.5409,494.1157,494.8038,4800.0
2024-08-15 09:50:00,503.13,504.25,503.05,503.72,3716.0,494.5089,495.6097,494.4303,495.0888,3716.0
2024-08-15 10:00:00,503.95,504.22,502.57,502.82,5393.0,495.3148,495.5802,493.9585,494.2042,5393.0
2024-08-15 10:10:00,502.72,502.84,501.32,502.44,12947.0,494.1059,494.2239,492.7299,493.8307,12947.0
2024-08-15 10:20:00,502.5,502.93,501.55,502.89,5141.0,493.8897,494.3123,492.956,494.273,5141.0
2024-08-15 10:30:00,502.89,502.89,502.0,502.5,4464.0,494.273,494.273,493.3983,493.8897,4464.0
2024-08-15 10:40:00,502.16,502.92,502.02,502.54,5314.0,493.5555,494.3025,493.4179,493.929,5314.0
2024-08-15 10:50:00,502.86,504.66,502.86,503.74,5906.0,494.2435,496.0127,494.2435,495.1084,5906.0
2024-08-15 11:00:00,503.71,504.39,503.4,503.99,2328.0,495.079,495.7473,494.7743,495.3542,2328.0
2024-08-15 11:10:00,503.94,504.51,503.93,504.21,2247.0,495.305,495.8652,495.2952,495.5704,2247.0
2024-08-15 11:20:00,503.94,504.31,503.6,503.97,2764.0,495.305,495.6687,494.9708,495.3345,2764.0
2024-08-15 11:30:00,503.98,504.22,503.8,503.98,1166.0,495.3443,495.5802,495.1674,495.3443,1166.0
2024-08-15 11:40:00,503.63,503.84,503.48,503.63,2880.0,495.0003,495.2067,494.8529,495.0003,2880.0
2024-08-15 11:50:00,503.64,503.81,503.24,503.24,960.0,495.0102,495.1772,494.617,494.617,960.0
2024-08-15 12:00:00,503.01,503.21,502.91,503.07,1271.0,494.391,494.5875,494.2927,494.4499,1271.0
2024-08-15 12:10:00,503.23,503.49,503.11,503.36,1509.0,494.6072,494.8627,494.4892,494.735,1509.0
2024-08-15 12:20:00,503.03,503.1,503.03,503.1,1000.0,494.4106,494.4794,494.4106,494.4794,1000.0
2024-08-15 12:30:00,503.1,503.79,503.07,503.55,2290.0,494.4794,495.1576,494.4499,494.9217,2290.0
2024-08-15 12:40:00,503.16,503.42,502.47,503.21,5093.0,494.5384,494.7939,493.8602,494.5875,5093.0
2024-08-15 12:50:00,503.05,503.05,502.63,503.03,1417.0,494.4303,494.4303,494.0175,494.4106,1417.0
2024-08-15 13:00:00,503.01,503.03,502.75,502.75,1072.0,494.391,494.4106,494.1354,494.1354,1072.0
2024-08-15 13:10:00,502.71,503.44,502.71,503.28,3587.0,494.0961,494.8136,494.0961,494.6563,3587.0
2024-08-15 13:20:00,503.21,503.95,503.2,503.95,823.0,494.5875,495.3148,494.5777,495.3148,823.0
2024-08-15 13:30:00,504.16,504.16,503.67,503.67,1461.0,495.5212,495.5212,495.0396,495.0396,1461.0
2024-08-15 13:40:00,503.74,503.75,503.05,503.56,1791.0,495.1084,495.1183,494.4303,494.9315,1791.0
2024-08-15 13:50:00,503.58,503.62,503.26,503.38,1204.0,494.9512,494.9905,494.6367,494.7546,1204.0
2024-08-15 14:00:00,503.24,503.4,502.95,503.18,4668.0,494.617,494.7743,494.332,494.558,4668.0
2024-08-15 14:10:00,503.04,503.04,502.51,502.51,1180.0,494.4204,494.4204,493.8995,493.8995,1180.0
2024-08-15 14:20:00,502.47,502.82,502.47,502.81,1335.0,493.8602,494.2042,493.8602,494.1944,1335.0
2024-08-15 14:30:00,502.9,503.0,502.59,502.91,2752.0,494.2828,494.3811,493.9781,494.2927,2752.0
2024-08-15 14:40:00,502.72,503.52,502.72,503.07,2759.0,494.1059,494.8922,494.1059,494.4499,2759.0
2024-08-15 14:50:00,502.88,503.25,502.75,502.94,3727.0,494.2632,494.6268,494.1354,494.3222,3727.0
2024-08-15 15:00:00,502.75,503.05,502.59,503.05,11000.0,494.1354,494.4303,493.9781,494.4303,11000.0
2024-08-15 15:10:00,502.92,503.23,502.92,502.95,3340.0,494.3025,494.6072,494.3025,494.332,3340.0
2024-08-15 15:20:00,503.15,503.38,502.5,503.2,7230.0,494.5286,494.7546,493.8897,494.5777,7230.0
2024-08-15 15:30:00,503.33,503.45,502.62,503.04,3721.0,494.7055,494.8234,494.0076,494.4204,3721.0
2024-08-15 15:40:00,503.05,503.4,502.78,502.85,9602.0,494.4303,494.7743,494.1649,494.2337,9602.0
2024-08-15 15:50:00,502.89,504.57,502.89,503.91,55787.0,494.273,495.9242,494.273,495.2755,55787.0
2024-08-16 09:30:00,504.42,505.12,504.08,504.46,21425.0,495.7768,496.4648,495.4426,495.8161,21425.0
2024-08-16 09:40:00,504.96,505.23,503.89,504.13,3205.0,496.3075,496.5729,495.2559,495.4918,3205.0
2024-08-16 09:50:00,503.58,504.0,503.37,503.91,4874.0,494.9512,495.364,494.7448,495.2755,4874.0
2024-08-16 10:00:00,503.92,504.36,502.64,503.17,3328.0,495.2854,495.7178,494.0273,494.5482,3328.0
2024-08-16 10:10:00,502.9,502.9,502.44,502.44,1277.0,494.2828,494.2828,493.8307,493.8307,1277.0
2024-08-16 10:20:00,502.24,502.41,502.24,502.41,600.0,493.6341,493.8012,493.6341,493.8012,600.0
2024-08-16 10:30:00,502.48,502.58,502.12,502.57,1628.0,493.87,493.9683,493.5162,493.9585,1628.0
2024-08-16 10:40:00,502.62,503.69,502.58,503.55,3618.0,494.0076,495.0593,493.9683,494.9217,3618.0
2024-08-16 10:50:00,503.55,503.84,502.86,502.99,3188.0,494.9217,495.2067,494.2435,494.3713,3188.0
2024-08-16 11:00:00,503.05,503.71,503.05,503.21,1448.0,494.4303,495.079,494.4303,494.5875,1448.0
2024-08-16 11:10:00,503.45,504.27,503.45,504.27,3720.0,494.8234,495.6294,494.8234,495.6294,3720.0
2024-08-16 11:20:00,504.32,504.34,503.7,503.86,4499.0,495.6785,495.6982,495.0691,495.2264,4499.0
2024-08-16 11:30:00,503.79,503.99,502.78,502.78,1378.0,495.1576,495.3542,494.1649,494.1649,1378.0
2024-08-16 11:40:00,503.24,503.69,502.95,503.69,2289.0,494.617,495.0593,494.332,495.0593,2289.0
2024-08-16 11:50:00,503.36,504.04,503.36,503.81,5430.0,494.735,495.4033,494.735,495.1772,5430.0
2024-08-16 12:00:00,503.81,505.14,503.81,504.47,36297.0,495.1772,496.4845,495.1772,495.8259,36297.0
2024-08-16 12:10:00,505.08,505.08,504.32,504.56,3990.0,496.4255,496.4255,495.6785,495.9144,3990.0
2024-08-16 12:20:00,504.55,504.97,504.54,504.97,735.0,495.9046,496.3174,495.8947,496.3174,735.0
2024-08-16 12:30:00,504.97,505.49,504.76,505.34,2334.0,496.3174,496.8285,496.111,496.681,2334.0
2024-08-16 12:40:00,505.52,505.55,505.36,505.55,975.0,496.8579,496.8874,496.7007,496.8874,975.0
2024-08-16 12:50:00,505.96,506.61,505.96,506.61,1955.0,497.2904,497.9293,497.2904,497.9293,1955.0
2024-08-16 13:00:00,506.2,506.65,506.03,506.14,3776.0,497.5263,497.9686,497.3592,497.4673,3776.0
2024-08-16 13:10:00,506.42,506.42,506.14,506.39,1929.0,497.7425,497.7425,497.4673,497.713,1929.0
2024-08-16 13:20:00,506.23,506.23,505.98,505.98,2858.0,497.5558,497.5558,497.3101,497.3101,2858.0
2024-08-16 13:30:00,505.98,506.89,505.98,506.79,1193.0,497.3101,498.2045,497.3101,498.1062,1193.0
2024-08-16 13:40:00,506.71,506.71,506.26,506.52,2741.0,498.0276,498.0276,497.5853,497.8408,2741.0
2024-08-16 13:50:00,506.17,506.69,506.09,506.45,1300.0,497.4968,498.0079,497.4182,497.772,1300.0
2024-08-16 14:00:00,506.37,506.4,506.37,506.39,610.0,497.6934,497.7229,497.6934,497.713,610.0
2024-08-16 14:10:00,506.33,506.76,506.32,506.75,1418.0,497.6541,498.0767,497.6442,498.0669,1418.0
2024-08-16 14:20:00,506.52,506.52,506.29,506.3,710.0,497.8408,497.8408,497.6147,497.6246,710.0
2024-08-16 14:30:00,506.26,506.55,506.26,506.29,1966.0,497.5853,497.8703,497.5853,497.6147,1966.0
2024-08-16 14:40:00,506.16,506.31,506.05,506.26,1436.0,497.487,497.6344,497.3789,497.5853,1436.0
2024-08-16 14:50:00,506.08,506.8,506.08,506.8,4260.0,497.4083,498.116,497.4083,498.116,4260.0
2024-08-16 15:00:00,506.8,506.8,506.1,506.29,3259.0,498.116,498.116,497.428,497.6147,3259.0
2024-08-16 15:10:00,506.33,506.37,506.33,506.36,502.0,497.6541,497.6934,497.6541,497.6835,502.0
2024-08-16 15:20:00,506.28,506.56,506.28,506.4,800.0,497.6049,497.8801,497.6049,497.7229,800.0
2024-08-16 15:30:00,506.4,506.89,506.38,506.67,9028.0,497.7229,498.2045,497.7032,497.9882,9028.0
2024-08-16 15:40:00,506.61,507.07,506.1,507.07,8683.0,497.9293,498.3814,497.428,498.3814,8683.0
2024-08-16 15:50:00,507.0,507.73,506.59,506.8,81107.0,498.3126,499.0301,497.9096,498.116,81107.0
2024-08-19 09:30:00,506.75,507.39,505.58,506.43,12082.0,498.0669,498.6959,496.9169,497.7523,12082.0
2024-08-19 09:40:00,506.18,508.47,506.17,506.83,6149.0,497.5066,499.7574,497.4968,498.1455,6149.0
2024-08-19 09:50:00,506.22,507.27,506.22,507.0,3767.0,497.5459,498.578,497.5459,498.3126,3767.0
2024-08-19 10:00:00,507.58,508.05,506.66,506.66,3339.0,498.8826,499.3446,497.9784,497.9784,3339.0
2024-08-19 10:10:00,506.66,507.02,506.05,507.02,2625.0,497.9784,498.3322,497.3789,498.3322,2625.0
2024-08-19 10:20:00,506.44,506.92,505.9,506.75,1749.0,497.7622,498.234,497.2314,498.0669,1749.0
2024-08-19 10:30:00,506.24,507.32,506.07,507.16,9507.0,497.5656,498.6271,497.3985,498.4698,9507.0
2024-08-19 10:40:00,507.25,508.44,506.21,506.47,11116.0,498.5583,499.7279,497.5361,497.7917,11116.0
2024-08-19 10:50:00,506.01,507.1,506.01,506.08,2120.0,497.3395,498.4109,497.3395,497.4083,2120.0
2024-08-19 11:00:00,506.65,506.75,505.16,505.16,5001.0,497.9686,498.0669,496.5041,496.5041,5001.0
2024-08-19 11:10:00,505.65,506.78,505.33,506.02,5671.0,496.9857,498.0964,496.6712,497.3494,5671.0
2024-08-19 11:20:00,505.83,505.83,505.07,505.46,1297.0,497.1626,497.1626,496.4157,496.799,1297.0
2024-08-19 11:30:00,505.99,506.0,505.45,506.0,1828.0,497.3199,497.3297,496.7891,497.3297,1828.0
2024-08-19 11:40:00,506.0,506.4,505.96,506.11,925.0,497.3297,497.7229,497.2904,497.4378,925.0
2024-08-19 11:50:00,506.27,506.65,506.13,506.34,3808.0,497.5951,497.9686,497.4575,497.6639,3808.0
2024-08-19 12:00:00,506.35,506.74,505.84,506.74,3378.0,497.6737,498.057,497.1725,498.057,3378.0
2024-08-19 12:10:00,506.86,506.88,506.49,506.49,940.0,498.175,498.1946,497.8113,497.8113,940.0
2024-08-19 12:20:00,506.32,506.45,506.14,506.36,2221.0,497.6442,497.772,497.4673,497.6835,2221.0
2024-08-19 12:30:00,506.36,506.56,506.0,506.36,2917.0,497.6835,497.8801,497.3297,497.6835,2917.0
2024-08-19 12:40:00,505.9,505.9,505.86,505.86,300.0,497.2314,497.2314,497.1921,497.1921,300.0
2024-08-19 12:50:00,505.89,506.46,505.89,506.3,3843.0,497.2216,497.7818,497.2216,497.6246,3843.0
2024-08-19 13:00:00,506.3,506.51,506.25,506.29,400.0,497.6246,497.831,497.5754,497.6147,400.0
2024-08-19 13:10:00,506.54,506.58,506.27,506.28,600.0,497.8605,497.8998,497.5951,497.6049,600.0
2024-08-19 13:20:00,506.56,506.84,506.23,506.25,4496.0,497.8801,498.1553,497.5558,497.5754,4496.0
2024-08-19 13:30:00,506.29,506.35,505.94,506.11,1676.0,497.6147,497.6737,497.2707,497.4378,1676.0
2024-08-19 13:40:00,506.06,506.07,505.67,505.67,2828.0,497.3887,497.3985,497.0054,497.0054,2828.0
2024-08-19 13:50:00,505.66,505.79,505.53,505.67,1450.0,496.9955,497.1233,496.8678,497.0054,1450.0
2024-08-19 14:00:00,505.73,505.76,505.21,505.21,2753.0,497.0643,497.0938,496.5533,496.5533,2753.0
2024-08-19 14:10:00,505.15,505.71,505.15,505.71,1556.0,496.4943,497.0447,496.4943,497.0447,1556.0
2024-08-19 14:20:00,505.87,505.87,505.41,505.44,2425.0,497.2019,497.2019,496.7498,496.7793,2425.0
2024-08-19 14:30:00,505.68,505.68,505.6,505.6,800.0,497.0152,497.0152,496.9366,496.9366,800.0
2024-08-19 14:40:00,505.97,506.0,505.93,505.93,1625.0,497.3002,497.3297,497.2609,497.2609,1625.0
2024-08-19 14:50:00,505.93,505.93,504.94,504.98,5989.0,497.2609,497.2609,496.2879,496.3272,5989.0
2024-08-19 15:00:00,504.88,504.99,504.66,504.71,2525.0,496.2289,496.337,496.0127,496.0618,2525.0
2024-08-19 15:10:00,504.8,505.06,504.8,504.89,1312.0,496.1503,496.4058,496.1503,496.2387,1312.0
2024-08-19 15:20:00,504.9,504.9,504.45,504.69,2617.0,496.2486,496.2486,495.8063,496.0422,2617.0
2024-08-19 15:30:00,504.83,505.27,504.67,505.26,1929.0,496.1798,496.6122,496.0225,496.6024,1929.0
2024-08-19 15:40:00,505.3,505.73,505.08,505.08,3845.0,496.6417,497.0643,496.4255,496.4255,3845.0
2024-08-19 15:50:00,505.13,505.31,503.52,504.61,20682.0,496.4746,496.6515,494.8922,495.9635,20682.0
2024-08-20 09:30:00,504.5,504.5,502.21,502.96,5846.0,495.8554,495.8554,493.6047,494.3418,5846.0
2024-08-20 09:40:00,503.0,503.63,501.92,502.39,5458.0,494.3811,495.0003,493.3196,493.7816,5458.0
2024-08-20 09:50:00,502.67,502.78,500.52,501.2,7304.0,494.0568,494.1649,491.9436,492.612,7304.0
2024-08-20 10:00:00,501.47,502.61,501.41,502.36,5633.0,492.8773,493.9978,492.8184,493.7521,5633.0
2024-08-20 10:10:00,501.6,503.11,501.6,502.95,5720.0,493.0051,494.4892,493.0051,494.332,5720.0
2024-08-20 10:20:00,503.11,504.1,502.52,503.4,18382.0,494.4892,495.4623,493.9093,494.7743,18382.0
2024-08-20 10:30:00,503.37,504.07,502.84,503.44,2973.0,494.7448,495.4328,494.2239,494.8136,2973.0
2024-08-20 10:40:00,502.72,503.92,502.72,502.75,6470.0,494.1059,495.2854,494.1059,494.1354,6470.0
2024-08-20 10:50:00,502.74,503.21,502.74,502.86,759.0,494.1256,494.5875,494.1256,494.2435,759.0
2024-08-20 11:00:00,503.17,504.21,503.05,504.21,3535.0,494.5482,495.5704,494.4303,495.5704,3535.0
2024-08-20 11:10:00,504.16,504.63,503.63,504.54,2104.0,495.5212,495.9832,495.0003,495.8947,2104.0
2024-08-20 11:20:00,504.63,504.74,504.23,504.74,4419.0,495.9832,496.0913,495.59,496.0913,4419.0
2024-08-20 11:30:00,505.25,505.25,504.53,504.9,2151.0,496.5926,496.5926,495.8849,496.2486,2151.0
2024-08-20 11:40:00,504.61,505.29,504.36,505.25,2351.0,495.9635,496.6319,495.7178,496.5926,2351.0
2024-08-20 11:50:00,505.26,505.9,505.22,505.9,965.0,496.6024,497.2314,496.5631,497.2314,965.0
2024-08-20 12:00:00,505.67,506.6,505.45,506.6,3174.0,497.0054,497.9194,496.7891,497.9194,3174.0
2024-08-20 12:10:00,505.86,506.55,505.86,505.92,1130.0,497.1921,497.8703,497.1921,497.2511,1130.0
2024-08-20 12:20:00,506.35,506.66,506.18,506.66,1300.0,497.6737,497.9784,497.5066,497.9784,1300.0
2024-08-20 12:30:00,506.63,506.72,506.38,506.72,700.0,497.9489,498.0374,497.7032,498.0374,700.0
2024-08-20 12:40:00,506.61,506.61,505.6,505.7,2587.0,497.9293,497.9293,496.9366,497.0349,2587.0
2024-08-20 12:50:00,505.82,506.24,505.81,505.85,666.0,497.1528,497.5656,497.143,497.1823,666.0
2024-08-20 13:00:00,506.0,506.13,505.59,506.13,960.0,497.3297,497.4575,496.9267,497.4575,960.0
2024-08-20 13:10:00,505.94,506.26,505.37,505.94,2828.0,497.2707,497.5853,496.7105,497.2707,2828.0
2024-08-20 13:20:00,505.42,506.11,505.42,506.1,1189.0,496.7597,497.4378,496.7597,497.428,1189.0
2024-08-20 13:30:00,505.7,506.22,505.28,505.38,1875.0,497.0349,497.5459,496.6221,496.7203,1875.0
2024-08-20 13:40:00,505.39,505.69,505.35,505.69,1518.0,496.7302,497.025,496.6909,497.025,1518.0
2024-08-20 13:50:00,505.69,505.73,505.63,505.69,1084.0,497.025,497.0643,496.9661,497.025,1084.0
2024-08-20 14:00:00,505.48,505.72,505.36,505.59,1714.0,496.8186,497.0545,496.7007,496.9267,1714.0
2024-08-20 14:10:00,505.65,506.2,505.65,506.2,2882.0,496.9857,497.5263,496.9857,497.5263,2882.0
2024-08-20 14:20:00,506.07,506.2,505.85,506.2,908.0,497.3985,497.5263,497.1823,497.5263,908.0
2024-08-20 14:30:00,506.39,506.39,506.0,506.13,1106.0,497.713,497.713,497.3297,497.4575,1106.0
2024-08-20 14:40:00,506.05,506.91,506.05,506.91,2128.0,497.3789,498.2241,497.3789,498.2241,2128.0
2024-08-20 14:50:00,506.96,507.04,506.67,506.79,2482.0,498.2733,498.3519,497.9882,498.1062,2482.0
2024-08-20 15:00:00,506.76,506.82,506.66,506.8,1988.0,498.0767,498.1357,497.9784,498.116,1988.0
2024-08-20 15:10:00,506.82,506.82,506.42,506.53,3231.0,498.1357,498.1357,497.7425,497.8506,3231.0
2024-08-20 15:20:00,506.55,506.72,506.49,506.65,3433.0,497.8703,498.0374,497.8113,497.9686,3433.0
2024-08-20 15:30:00,506.55,507.06,506.55,506.78,4964.0,497.8703,498.3716,497.8703,498.0964,4964.0
2024-08-20 15:40:00,506.7,506.7,506.4,506.66,5645.0,498.0177,498.0177,497.7229,497.9784,5645.0
2024-08-20 15:50:00,506.81,508.06,506.78,508.04,29993.0,498.1258,499.3544,498.0964,499.3348,29993.0
2024-08-21 09:30:00,508.91,509.3,508.15,508.51,8143.0,500.1899,500.5732,499.4429,499.7967,8143.0
2024-08-21 09:40:00,508.48,508.98,507.79,507.79,3264.0,499.7672,500.2587,499.089,499.089,3264.0
2024-08-21 09:50:00,508.17,509.42,507.98,509.24,1725.0,499.4625,500.6911,499.2758,500.5142,1725.0
2024-08-21 10:00:00,509.0,509.0,506.89,507.12,5318.0,500.2783,500.2783,498.2045,498.4305,5318.0
2024-08-21 10:10:00,507.09,507.34,506.74,506.74,5199.0,498.401,498.6468,498.057,498.057,5199.0
2024-08-21 10:20:00,507.05,507.83,507.02,507.02,3064.0,498.3617,499.1284,498.3322,498.3322,3064.0
2024-08-21 10:30:00,507.45,507.73,507.1,507.42,3222.0,498.7549,499.0301,498.4109,498.7254,3222.0
2024-08-21 10:40:00,507.42,507.73,506.97,506.97,4317.0,498.7254,499.0301,498.2831,498.2831,4317.0
2024-08-21 10:50:00,507.0,507.92,506.96,507.72,4092.0,498.3126,499.2168,498.2733,499.0202,4092.0
2024-08-21 11:00:00,508.06,508.06,507.03,507.21,4670.0,499.3544,499.3544,498.3421,498.519,4670.0
2024-08-21 11:10:00,507.2,508.1,507.19,508.0,2357.0,498.5092,499.3937,498.4993,499.2954,2357.0
2024-08-21 11:20:00,508.14,508.3,507.24,508.11,2687.0,499.433,499.5903,498.5485,499.4036,2687.0
2024-08-21 11:30:00,508.0,508.21,507.75,508.06,2023.0,499.2954,499.5018,499.0497,499.3544,2023.0
2024-08-21 11:40:00,508.06,508.22,507.01,507.26,3105.0,499.3544,499.5117,498.3224,498.5681,3105.0
2024-08-21 11:50:00,507.03,507.41,506.93,507.3,4867.0,498.3421,498.7156,498.2438,498.6074,4867.0
2024-08-21 12:00:00,507.14,507.27,506.63,506.64,2411.0,498.4502,498.578,497.9489,497.9588,2411.0
2024-08-21 12:10:00,506.88,507.05,506.7,506.71,1459.0,498.1946,498.3617,498.0177,498.0276,1459.0
2024-08-21 12:20:00,506.71,507.05,506.71,506.99,2699.0,498.0276,498.3617,498.0276,498.3028,2699.0
2024-08-21 12:30:00,506.99,507.12,506.35,506.68,4748.0,498.3028,498.4305,497.6737,497.9981,4748.0
2024-08-21 12:40:00,505.89,506.29,505.89,506.24,4003.0,497.2216,497.6147,497.2216,497.5656,4003.0
2024-08-21 12:50:00,506.24,506.53,506.07,506.45,4284.0,497.5656,497.8506,497.3985,497.772,4284.0
2024-08-21 13:00:00,506.45,506.67,506.07,506.25,4814.0,497.772,497.9882,497.3985,497.5754,4814.0
2024-08-21 13:10:00,506.47,506.68,506.22,506.68,3871.0,497.7917,497.9981,497.5459,497.9981,3871.0
2024-08-21 13:20:00,506.54,506.54,506.16,506.35,800.0,497.8605,497.8605,497.487,497.6737,800.0
2024-08-21 13:30:00,506.31,506.37,506.1,506.11,3898.0,497.6344,497.6934,497.428,497.4378,3898.0
2024-08-21 13:40:00,506.11,506.4,505.7,506.4,3951.0,497.4378,497.7229,497.0349,497.7229,3951.0
2024-08-21 13:50:00,506.6,506.94,505.72,505.79,5077.0,497.9194,498.2536,497.0545,497.1233,5077.0
2024-08-21 14:00:00,505.6,505.79,505.47,505.49,2203.0,496.9366,497.1233,496.8088,496.8285,2203.0
2024-08-21 14:10:00,505.47,505.72,505.34,505.7,3085.0,496.8088,497.0545,496.681,497.0349,3085.0
2024-08-21 14:20:00,505.74,506.29,505.57,506.03,7828.0,497.0742,497.6147,496.9071,497.3592,7828.0
2024-08-21 14:30:00,506.31,506.42,505.84,505.95,5380.0,497.6344,497.7425,497.1725,497.2806,5380.0
2024-08-21 14:40:00,505.95,506.48,505.94,506.43,6143.0,497.2806,497.8015,497.2707,497.7523,6143.0
2024-08-21 14:50:00,506.41,506.56,506.14,506.54,4228.0,497.7327,497.8801,497.4673,497.8605,4228.0
2024-08-21 15:00:00,506.63,506.81,505.68,506.16,15141.0,497.9489,498.1258,497.0152,497.487,15141.0
2024-08-21 15:10:00,506.03,506.44,506.03,506.34,6584.0,497.3592,497.7622,497.3592,497.6639,6584.0
2024-08-21 15:20:00,506.15,506.25,505.86,506.25,9446.0,497.4771,497.5754,497.1921,497.5754,9446.0
2024-08-21 15:30:00,506.25,506.29,505.85,506.15,8504.0,497.5754,497.6147,497.1823,497.4771,8504.0
2024-08-21 15:40:00,506.18,506.58,505.15,505.24,13016.0,497.5066,497.8998,496.4943,496.5827,13016.0
2024-08-21 15:50:00,505.38,507.29,504.87,506.76,52100.0,496.7203,498.5976,496.2191,498.0767,52100.0
2024-08-22 09:30:00,506.21,508.92,506.21,508.92,4857.0,497.5361,500.1997,497.5361,500.1997,4857.0
2024-08-22 09:40:00,507.97,508.69,506.66,506.66,31651.0,499.266,499.9736,497.9784,497.9784,31651.0
2024-08-22 09:50:00,507.23,508.1,506.82,508.1,1700.0,498.5386,499.3937,498.1357,499.3937,1700.0
2024-08-22 10:00:00,508.09,508.82,506.91,508.78,3323.0,499.3839,500.1014,498.2241,500.0621,3323.0
2024-08-22 10:10:00,507.74,508.62,507.74,508.59,543.0,499.0399,499.9048,499.0399,499.8753,543.0
2024-08-22 10:20:00,508.62,508.66,508.06,508.66,1200.0,499.9048,499.9441,499.3544,499.9441,1200.0
2024-08-22 10:30:00,508.88,509.33,508.44,509.0,4671.0,500.1604,500.6027,499.7279,500.2783,4671.0
2024-08-22 10:40:00,509.0,509.78,509.0,509.77,6038.0,500.2783,501.0449,500.2783,501.0351,6038.0
2024-08-22 10:50:00,509.4,509.57,508.67,508.69,5442.0,500.6715,500.8385,499.954,499.9736,5442.0
2024-08-22 11:00:00,508.93,508.93,508.31,508.31,1195.0,500.2095,500.2095,499.6001,499.6001,1195.0
2024-08-22 11:10:00,508.86,508.86,508.05,508.09,1100.0,500.1407,500.1407,499.3446,499.3839,1100.0
2024-08-22 11:20:00,507.78,508.63,507.61,507.92,4647.0,499.0792,499.9147,498.9121,499.2168,4647.0
2024-08-22 11:30:00,508.54,509.28,507.95,509.28,3751.0,499.8262,500.5535,499.2463,500.5535,3751.0
2024-08-22 11:40:00,509.3,509.92,508.69,508.93,7000.0,500.5732,501.1825,499.9736,500.2095,7000.0
2024-08-22 11:50:00,509.27,509.44,508.69,509.3,12984.0,500.5437,500.7108,499.9736,500.5732,12984.0
2024-08-22 12:00:00,509.34,509.74,509.11,509.66,3510.0,500.6125,501.0056,500.3864,500.927,3510.0
2024-08-22 12:10:00,509.87,509.87,509.38,509.68,2095.0,501.1334,501.1334,500.6518,500.9467,2095.0
2024-08-22 12:20:00,509.76,509.76,509.4,509.43,1485.0,501.0253,501.0253,500.6715,500.7009,1485.0
2024-08-22 12:30:00,509.56,510.5,509.56,510.18,16210.0,500.8287,501.7526,500.8287,501.4381,16210.0
2024-08-22 12:40:00,510.42,510.74,509.57,509.57,6111.0,501.674,501.9885,500.8385,500.8385,6111.0
2024-08-22 12:50:00,509.5,509.67,508.68,508.74,2900.0,500.7697,500.9368,499.9638,500.0228,2900.0
2024-08-22 13:00:00,508.73,509.31,508.69,508.75,2137.0,500.0129,500.583,499.9736,500.0326,2137.0
2024-08-22 13:10:00,509.02,509.35,508.7,508.7,3942.0,500.298,500.6223,499.9835,499.9835,3942.0
2024-08-22 13:20:00,508.53,508.88,508.48,508.62,1294.0,499.8164,500.1604,499.7672,499.9048,1294.0
2024-08-22 13:30:00,508.35,508.92,508.01,508.92,3034.0,499.6395,500.1997,499.3053,500.1997,3034.0
2024-08-22 13:40:00,508.51,508.51,508.51,508.51,377.0,499.7967,499.7967,499.7967,499.7967,377.0
2024-08-22 13:50:00,508.57,508.57,508.45,508.45,1079.0,499.8557,499.8557,499.7377,499.7377,1079.0
2024-08-22 14:00:00,508.88,508.93,508.6,508.7,1600.0,500.1604,500.2095,499.8852,499.9835,1600.0
2024-08-22 14:10:00,509.36,509.65,508.86,508.86,2567.0,500.6321,500.9172,500.1407,500.1407,2567.0
2024-08-22 14:20:00,509.45,509.45,508.84,509.16,2800.0,500.7206,500.7206,500.1211,500.4356,2800.0
2024-08-22 14:30:00,509.3,509.5,508.91,509.18,2314.0,500.5732,500.7697,500.1899,500.4552,2314.0
2024-08-22 14:40:00,508.93,509.3,508.62,509.16,2983.0,500.2095,500.5732,499.9048,500.4356,2983.0
2024-08-22 14:50:00,509.05,509.37,508.83,509.02,4661.0,500.3275,500.642,500.1112,500.298,4661.0
2024-08-22 15:00:00,509.06,509.53,508.86,509.53,2093.0,500.3373,500.7992,500.1407,500.7992,2093.0
2024-08-22 15:10:00,509.54,510.06,509.54,509.85,6592.0,500.8091,501.3201,500.8091,501.1137,6592.0
2024-08-22 15:20:00,510.1,510.19,509.65,510.19,1869.0,501.3595,501.4479,500.9172,501.4479,1869.0
2024-08-22 15:30:00,510.39,511.51,510.39,511.23,6137.0,501.6445,502.7453,501.6445,502.4701,6137.0
2024-08-22 15:40:00,511.28,511.87,511.21,511.3,6674.0,502.5192,503.0991,502.4504,502.5389,6674.0
2024-08-22 15:50:00,511.35,511.42,509.24,510.01,68366.0,502.588,502.6568,500.5142,501.271,68366.0
2024-08-23 09:30:00,510.0,510.4,508.88,509.0,16591.0,501.2612,501.6543,500.1604,500.2783,16591.0
2024-08-23 09:40:00,509.98,510.15,509.13,509.77,1220.0,501.2415,501.4086,500.4061,501.0351,1220.0
2024-08-23 09:50:00,509.0,509.96,508.81,509.37,4667.0,500.2783,501.2219,500.0916,500.642,4667.0
2024-08-23 10:00:00,509.09,509.09,507.76,508.19,10946.0,500.3668,500.3668,499.0596,499.4822,10946.0
2024-08-23 10:10:00,508.26,508.83,507.5,507.51,4753.0,499.551,500.1112,498.804,498.8138,4753.0
2024-08-23 10:20:00,507.89,508.8,507.89,508.48,3816.0,499.1873,500.0817,499.1873,499.7672,3816.0
2024-08-23 10:30:00,508.65,508.84,507.91,508.05,3483.0,499.9343,500.1211,499.207,499.3446,3483.0
2024-08-23 10:40:00,507.91,508.94,507.72,508.94,5355.0,499.207,500.2193,499.0202,500.2193,5355.0
2024-08-23 10:50:00,508.42,509.47,508.42,509.05,3330.0,499.7083,500.7403,499.7083,500.3275,3330.0
2024-08-23 11:00:00,509.04,509.37,508.73,509.18,2903.0,500.3176,500.642,500.0129,500.4552,2903.0
2024-08-23 11:10:00,509.19,509.42,508.91,509.21,6333.0,500.4651,500.6911,500.1899,500.4847,6333.0
2024-08-23 11:20:00,508.92,508.96,508.31,508.53,1500.0,500.1997,500.239,499.6001,499.8164,1500.0
2024-08-23 11:30:00,508.25,508.75,508.23,508.49,3643.0,499.5412,500.0326,499.5215,499.7771,3643.0
2024-08-23 11:40:00,508.05,508.05,507.4,507.8,3141.0,499.3446,499.3446,498.7057,499.0989,3141.0
2024-08-23 11:50:00,507.82,507.91,507.4,507.46,4113.0,499.1185,499.207,498.7057,498.7647,4113.0
2024-08-23 12:00:00,507.15,507.15,505.94,505.97,2228.0,498.46,498.46,497.2707,497.3002,2228.0
2024-08-23 12:10:00,506.0,506.79,506.0,506.34,3411.0,497.3297,498.1062,497.3297,497.6639,3411.0
2024-08-23 12:20:00,506.02,506.02,505.49,505.49,2334.0,497.3494,497.3494,496.8285,496.8285,2334.0
2024-08-23 12:30:00,505.79,505.79,505.58,505.73,2338.0,497.1233,497.1233,496.9169,497.0643,2338.0
2024-08-23 12:40:00,505.68,505.98,505.5,505.72,3119.0,497.0152,497.3101,496.8383,497.0545,3119.0
2024-08-23 12:50:00,505.86,506.33,505.84,505.97,2050.0,497.1921,497.6541,497.1725,497.3002,2050.0
2024-08-23 13:00:00,506.09,506.11,505.93,506.0,1379.0,497.4182,497.4378,497.2609,497.3297,1379.0
2024-08-23 13:10:00,505.89,506.49,505.89,506.31,2004.0,497.2216,497.8113,497.2216,497.6344,2004.0
2024-08-23 13:20:00,506.35,506.35,505.37,505.37,3494.0,497.6737,497.6737,496.7105,496.7105,3494.0
2024-08-23 13:30:00,505.54,505.76,505.49,505.6,2570.0,496.8776,497.0938,496.8285,496.9366,2570.0
2024-08-23 13:40:00,505.65,505.92,505.45,505.5,3672.0,496.9857,497.2511,496.7891,496.8383,3672.0
2024-08-23 13:50:00,505.54,505.96,505.4,505.96,1463.0,496.8776,497.2904,496.74,497.2904,1463.0
2024-08-23 14:00:00,505.7,505.7,505.24,505.51,3484.0,497.0349,497.0349,496.5827,496.8481,3484.0
2024-08-23 14:10:00,505.55,506.36,505.51,506.2,7532.0,496.8874,497.6835,496.8481,497.5263,7532.0
2024-08-23 14:20:00,506.29,506.58,505.99,506.36,1905.0,497.6147,497.8998,497.3199,497.6835,1905.0
2024-08-23 14:30:00,506.34,506.76,506.25,506.29,2184.0,497.6639,498.0767,497.5754,497.6147,2184.0
2024-08-23 14:40:00,506.49,506.65,506.34,506.45,2096.0,497.8113,497.9686,497.6639,497.772,2096.0
2024-08-23 14:50:00,506.56,506.69,506.39,506.53,2903.0,497.8801,498.0079,497.713,497.8506,2903.0
2024-08-23 15:00:00,506.55,507.26,506.54,507.13,2929.0,497.8703,498.5681,497.8605,498.4404,2929.0
2024-08-23 15:10:00,507.22,507.96,507.14,507.96,3936.0,498.5288,499.2561,498.4502,499.2561,3936.0
2024-08-23 15:20:00,507.96,508.17,507.75,508.02,4329.0,499.2561,499.4625,499.0497,499.3151,4329.0
2024-08-23 15:30:00,508.01,508.18,507.66,508.09,12016.0,499.3053,499.4724,498.9613,499.3839,12016.0
2024-08-23 15:40:00,508.09,508.49,508.08,508.49,8023.0,499.3839,499.7771,499.3741,499.7771,8023.0
2024-08-23 15:50:00,508.58,509.6,508.16,509.25,60928.0,499.8655,500.868,499.4527,500.524,60928.0
2024-08-26 09:30:00,510.36,512.21,510.36,510.98,11046.0,501.615,503.4333,501.615,502.2244,11046.0
2024-08-26 09:40:00,511.69,511.69,510.87,511.33,5742.0,502.9222,502.9222,502.1163,502.5684,5742.0
2024-08-26 09:50:00,511.21,511.21,510.54,511.1,5146.0,502.4504,502.4504,501.7919,502.3423,5146.0
2024-08-26 10:00:00,510.78,510.81,510.18,510.53,4040.0,502.0278,502.0573,501.4381,501.7821,4040.0
2024-08-26 10:10:00,511.0,512.0,510.72,511.59,17194.0,502.244,503.2269,501.9688,502.8239,17194.0
2024-08-26 10:20:00,511.56,512.23,511.56,512.12,10159.0,502.7944,503.453,502.7944,503.3449,10159.0
2024-08-26 10:30:00,512.0,512.34,511.82,512.24,13248.0,503.2269,503.5611,503.05,503.4628,13248.0
2024-08-26 10:40:00,512.25,512.34,510.75,510.76,3896.0,503.4726,503.5611,501.9983,502.0082,3896.0
2024-08-26 10:50:00,510.7,510.92,510.17,510.18,1599.0,501.9492,502.1654,501.4283,501.4381,1599.0
2024-08-26 11:00:00,509.96,510.24,509.38,509.38,1944.0,501.2219,501.4971,500.6518,500.6518,1944.0
2024-08-26 11:10:00,509.76,509.76,509.2,509.35,3252.0,501.0253,501.0253,500.4749,500.6223,3252.0
2024-08-26 11:20:00,509.35,509.72,509.0,509.0,8771.0,500.6223,500.986,500.2783,500.2783,8771.0
2024-08-26 11:30:00,509.15,509.53,508.9,509.37,2906.0,500.4257,500.7992,500.18,500.642,2906.0
2024-08-26 11:40:00,509.38,509.38,508.81,509.24,3674.0,500.6518,500.6518,500.0916,500.5142,3674.0
2024-08-26 11:50:00,509.25,510.2,509.22,510.2,7203.0,500.524,501.4578,500.4945,501.4578,7203.0
2024-08-26 12:00:00,510.02,510.25,509.58,510.25,2719.0,501.2808,501.5069,500.8484,501.5069,2719.0
2024-08-26 12:10:00,509.99,510.25,509.92,510.24,1591.0,501.2513,501.5069,501.1825,501.4971,1591.0
2024-08-26 12:20:00,510.7,511.04,510.57,511.04,1466.0,501.9492,502.2834,501.8214,502.2834,1466.0
2024-08-26 12:30:00,511.17,511.78,510.83,511.65,1415.0,502.4111,503.0107,502.077,502.8829,1415.0
2024-08-26 12:40:00,511.7,511.78,511.47,511.56,1708.0,502.932,503.0107,502.706,502.7944,1708.0
2024-08-26 12:50:00,511.62,511.85,511.52,511.85,3225.0,502.8534,503.0795,502.7551,503.0795,3225.0
2024-08-26 13:00:00,511.95,512.18,511.61,511.62,3647.0,503.1778,503.4038,502.8436,502.8534,3647.0
2024-08-26 13:10:00,511.62,511.94,511.54,511.66,2057.0,502.8534,503.1679,502.7748,502.8927,2057.0
2024-08-26 13:20:00,511.81,511.81,510.82,511.09,4676.0,503.0402,503.0402,502.0671,502.3325,4676.0
2024-08-26 13:30:00,511.09,511.2,510.8,510.81,2642.0,502.3325,502.4406,502.0475,502.0573,2642.0
2024-08-26 13:40:00,510.73,510.84,510.51,510.57,1523.0,501.9787,502.0868,501.7624,501.8214,1523.0
2024-08-26 13:50:00,510.83,510.9,510.58,510.75,2290.0,502.077,502.1458,501.8312,501.9983,2290.0
2024-08-26 14:00:00,510.72,511.13,510.71,510.94,2074.0,501.9688,502.3718,501.959,502.1851,2074.0
2024-08-26 14:10:00,511.09,511.2,511.09,511.2,1000.0,502.3325,502.4406,502.3325,502.4406,1000.0
2024-08-26 14:20:00,511.09,511.68,511.09,511.61,3955.0,502.3325,502.9124,502.3325,502.8436,3955.0
2024-08-26 14:30:00,511.62,511.74,511.2,511.53,5607.0,502.8534,502.9714,502.4406,502.765,5607.0
2024-08-26 14:40:00,511.69,511.69,510.88,511.06,3541.0,502.9222,502.9222,502.1261,502.303,3541.0
2024-08-26 14:50:00,511.06,511.49,510.91,511.14,2951.0,502.303,502.7256,502.1556,502.3816,2951.0
2024-08-26 15:00:00,511.13,511.13,510.65,511.03,4203.0,502.3718,502.3718,501.9,502.2735,4203.0
2024-08-26 15:10:00,511.18,511.44,511.1,511.35,4629.0,502.421,502.6765,502.3423,502.588,4629.0
2024-08-26 15:20:00,511.35,511.35,510.98,511.19,3102.0,502.588,502.588,502.2244,502.4308,3102.0
2024-08-26 15:30:00,511.08,511.33,510.56,511.31,7151.0,502.3227,502.5684,501.8116,502.5487,7151.0
2024-08-26 15:40:00,511.43,511.51,510.78,511.15,12112.0,502.6667,502.7453,502.0278,502.3915,12112.0
2024-08-26 15:50:00,511.13,512.28,510.59,512.04,56847.0,502.3718,503.5021,501.8411,503.2662,56847.0
2024-08-27 09:30:00,512.05,512.38,508.0,509.05,22130.0,503.2761,503.6004,499.2954,500.3275,22130.0
2024-08-27 09:40:00,509.68,510.61,509.05,510.0,3767.0,500.9467,501.8607,500.3275,501.2612,3767.0
2024-08-27 09:50:00,509.99,510.84,509.01,509.86,516.0,501.2513,502.0868,500.2881,501.1236,516.0
2024-08-27 10:00:00,509.12,510.16,509.12,510.16,593.0,500.3963,501.4184,500.3963,501.4184,593.0
2024-08-27 10:10:00,508.79,509.24,508.43,508.56,2665.0,500.0719,500.5142,499.7181,499.8459,2665.0
2024-08-27 10:20:00,509.17,510.1,509.17,510.1,2104.0,500.4454,501.3595,500.4454,501.3595,2104.0
2024-08-27 10:30:00,510.72,510.72,509.95,510.71,1716.0,501.9688,501.9688,501.212,501.959,1716.0
2024-08-27 10:40:00,510.18,511.48,510.18,510.96,3606.0,501.4381,502.7158,501.4381,502.2047,3606.0
2024-08-27 10:50:00,511.48,512.4,511.06,512.38,3594.0,502.7158,503.6201,502.303,503.6004,3594.0
2024-08-27 11:00:00,512.02,512.99,512.02,512.98,1854.0,503.2466,504.1999,503.2466,504.1901,1854.0
2024-08-27 11:10:00,512.5,512.84,512.16,512.26,2966.0,503.7183,504.0525,503.3842,503.4825,2966.0
2024-08-27 11:20:00,512.58,513.04,512.32,513.03,2162.0,503.797,504.2491,503.5414,504.2393,2162.0
2024-08-27 11:30:00,513.04,513.26,512.29,512.85,4085.0,504.2491,504.4653,503.5119,504.0623,4085.0
2024-08-27 11:40:00,513.43,513.67,512.92,513.67,865.0,504.6324,504.8683,504.1311,504.8683,865.0
2024-08-27 11:50:00,513.59,513.91,513.05,513.05,2028.0,504.7897,505.1042,504.2589,504.2589,2028.0
2024-08-27 12:00:00,513.42,513.49,513.23,513.31,2400.0,504.6226,504.6914,504.4358,504.5145,2400.0
2024-08-27 12:10:00,513.72,513.72,513.49,513.58,1700.0,504.9174,504.9174,504.6914,504.7798,1700.0
2024-08-27 12:20:00,513.58,513.58,512.76,512.91,2144.0,504.7798,504.7798,503.9739,504.1213,2144.0
2024-08-27 12:30:00,512.91,512.91,512.91,512.91,0.0,504.1213,504.1213,504.1213,504.1213,0.0
2024-08-27 12:40:00,512.56,512.71,512.48,512.48,391.0,503.7773,503.9247,503.6987,503.6987,391.0
2024-08-27 12:50:00,513.07,513.31,513.04,513.26,1177.0,504.2786,504.5145,504.2491,504.4653,1177.0
2024-08-27 13:00:00,513.24,513.24,513.24,513.24,109.0,504.4457,504.4457,504.4457,504.4457,109.0
2024-08-27 13:10:00,513.25,513.5,513.02,513.03,2301.0,504.4555,504.7012,504.2294,504.2393,2301.0
2024-08-27 13:20:00,513.15,513.29,512.97,513.05,1059.0,504.3572,504.4948,504.1803,504.2589,1059.0
2024-08-27 13:30:00,512.94,512.97,512.94,512.97,400.0,504.1508,504.1803,504.1508,504.1803,400.0
2024-08-27 13:40:00,513.21,513.28,512.98,513.13,900.0,504.4162,504.485,504.1901,504.3375,900.0
2024-08-27 13:50:00,512.79,513.39,512.78,513.13,1074.0,504.0034,504.5931,503.9935,504.3375,1074.0
2024-08-27 14:00:00,513.13,513.13,512.16,512.5,3478.0,504.3375,504.3375,503.3842,503.7183,3478.0
2024-08-27 14:10:00,512.55,512.69,511.58,512.15,5539.0,503.7675,503.9051,502.8141,503.3743,5539.0
2024-08-27 14:20:00,512.4,512.4,512.13,512.24,872.0,503.6201,503.6201,503.3547,503.4628,872.0
2024-08-27 14:30:00,512.24,512.3,511.91,511.91,2231.0,503.4628,503.5218,503.1384,503.1384,2231.0
2024-08-27 14:40:00,511.98,512.17,511.75,511.75,1521.0,503.2073,503.394,502.9812,502.9812,1521.0
2024-08-27 14:50:00,511.76,512.22,511.75,512.03,1399.0,502.991,503.4431,502.9812,503.2564,1399.0
2024-08-27 15:00:00,511.83,512.32,511.3,512.32,3145.0,503.0598,503.5414,502.5389,503.5414,3145.0
2024-08-27 15:10:00,512.13,512.13,511.78,511.97,2761.0,503.3547,503.3547,503.0107,503.1974,2761.0
2024-08-27 15:20:00,511.96,512.05,511.65,512.03,2980.0,503.1876,503.2761,502.8829,503.2564,2980.0
2024-08-27 15:30:00,512.05,512.52,512.04,512.33,3272.0,503.2761,503.738,503.2662,503.5513,3272.0
2024-08-27 15:40:00,512.36,512.36,511.1,511.22,5054.0,503.5807,503.5807,502.3423,502.4603,5054.0
2024-08-27 15:50:00,511.32,512.72,511.32,512.06,38484.0,502.5586,503.9346,502.5586,503.2859,38484.0
2024-08-28 09:30:00,515.56,515.56,512.46,514.64,9564.0,506.7259,506.7259,503.679,505.8217,9564.0
2024-08-28 09:40:00,514.81,516.46,513.81,515.77,5000.0,505.9888,507.6105,505.0059,506.9323,5000.0
2024-08-28 09:50:00,516.37,517.48,516.37,517.02,5383.0,507.522,508.613,507.522,508.1609,5383.0
2024-08-28 10:00:00,516.62,517.39,515.75,516.08,2437.0,507.7677,508.5246,506.9127,507.237,2437.0
2024-08-28 10:10:00,516.37,516.63,515.57,516.63,3670.0,507.522,507.7776,506.7357,507.7776,3670.0
2024-08-28 10:20:00,516.15,516.28,515.01,515.01,3289.0,507.3058,507.4336,506.1853,506.1853,3289.0
2024-08-28 10:30:00,515.01,515.13,514.71,515.02,6615.0,506.1853,506.3033,505.8905,506.1952,6615.0
2024-08-28 10:40:00,515.02,515.08,514.66,514.89,7936.0,506.1952,506.2541,505.8413,506.0674,7936.0
2024-08-28 10:50:00,514.8,515.01,514.51,514.78,2773.0,505.9789,506.1853,505.6939,505.9593,2773.0
2024-08-28 11:00:00,514.98,515.59,514.67,514.83,28145.0,506.1558,506.7554,505.8512,506.0084,28145.0
2024-08-28 11:10:00,515.08,516.59,514.79,516.38,6563.0,506.2541,507.7383,505.9691,507.5319,6563.0
2024-08-28 11:20:00,515.93,516.05,515.1,515.42,11444.0,507.0896,507.2075,506.2738,506.5883,11444.0
2024-08-28 11:30:00,515.37,516.03,515.04,515.11,4631.0,506.5392,507.1879,506.2148,506.2836,4631.0
2024-08-28 11:40:00,514.85,515.17,513.9,513.9,2359.0,506.0281,506.3426,505.0944,505.0944,2359.0
2024-08-28 11:50:00,514.13,514.37,513.44,513.78,4850.0,505.3204,505.5563,504.6422,504.9764,4850.0
2024-08-28 12:00:00,513.56,513.59,513.33,513.33,1626.0,504.7602,504.7897,504.5341,504.5341,1626.0
2024-08-28 12:10:00,513.33,513.5,512.59,512.59,2803.0,504.5341,504.7012,503.8068,503.8068,2803.0
2024-08-28 12:20:00,512.73,512.97,512.41,512.52,1692.0,503.9444,504.1803,503.6299,503.738,1692.0
2024-08-28 12:30:00,512.64,512.65,512.25,512.25,1905.0,503.8559,503.8658,503.4726,503.4726,1905.0
2024-08-28 12:40:00,512.16,512.28,511.91,512.18,1676.0,503.3842,503.5021,503.1384,503.4038,1676.0
2024-08-28 12:50:00,512.14,512.35,511.98,512.35,1621.0,503.3645,503.5709,503.2073,503.5709,1621.0
2024-08-28 13:00:00,512.38,512.53,511.98,512.09,3288.0,503.6004,503.7478,503.2073,503.3154,3288.0
2024-08-28 13:10:00,512.1,512.1,511.42,511.59,1908.0,503.3252,503.3252,502.6568,502.8239,1908.0
2024-08-28 13:20:00,511.48,511.71,511.41,511.52,1665.0,502.7158,502.9419,502.647,502.7551,1665.0
2024-08-28 13:30:00,511.65,512.02,511.62,511.62,1820.0,502.8829,503.2466,502.8534,502.8534,1820.0
2024-08-28 13:40:00,511.63,511.69,511.13,511.18,2706.0,502.8632,502.9222,502.3718,502.421,2706.0
2024-08-28 13:50:00,511.22,511.22,510.99,511.16,1500.0,502.4603,502.4603,502.2342,502.4013,1500.0
2024-08-28 14:00:00,511.24,511.38,510.7,511.37,2845.0,502.4799,502.6175,501.9492,502.6077,2845.0
2024-08-28 14:10:00,511.55,511.55,511.08,511.19,1312.0,502.7846,502.7846,502.3227,502.4308,1312.0
2024-08-28 14:20:00,511.32,511.32,510.14,510.14,2509.0,502.5586,502.5586,501.3988,501.3988,2509.0
2024-08-28 14:30:00,510.48,510.84,510.39,510.46,4066.0,501.733,502.0868,501.6445,501.7133,4066.0
2024-08-28 14:40:00,510.62,511.23,510.57,511.23,5909.0,501.8706,502.4701,501.8214,502.4701,5909.0
2024-08-28 14:50:00,511.32,511.85,511.09,511.68,5800.0,502.5586,503.0795,502.3325,502.9124,5800.0
2024-08-28 15:00:00,511.81,511.99,511.18,511.18,4204.0,503.0402,503.2171,502.421,502.421,4204.0
2024-08-28 15:10:00,511.4,511.4,510.99,510.99,933.0,502.6372,502.6372,502.2342,502.2342,933.0
2024-08-28 15:20:00,511.43,511.79,511.33,511.41,5414.0,502.6667,503.0205,502.5684,502.647,5414.0
2024-08-28 15:30:00,511.48,512.09,511.48,512.04,3376.0,502.7158,503.3154,502.7158,503.2662,3376.0
2024-08-28 15:40:00,512.05,512.67,511.88,512.25,5294.0,503.2761,503.8854,503.109,503.4726,5294.0
2024-08-28 15:50:00,512.57,513.82,512.33,513.77,27623.0,503.7871,505.0157,503.5513,504.9666,27623.0
2024-08-29 09:30:00,514.0,514.64,512.19,512.8,7107.0,505.1926,505.8217,503.4137,504.0132,7107.0
2024-08-29 09:40:00,512.72,513.97,512.48,512.75,2629.0,503.9346,505.1632,503.6987,503.9641,2629.0
2024-08-29 09:50:00,512.73,513.39,512.6,513.38,2355.0,503.9444,504.5931,503.8166,504.5833,2355.0
2024-08-29 10:00:00,513.94,515.96,513.65,515.96,3935.0,505.1337,507.1191,504.8486,507.1191,3935.0
2024-08-29 10:10:00,515.93,516.91,515.8,516.58,1769.0,507.0896,508.0528,506.9618,507.7284,1769.0
2024-08-29 10:20:00,516.92,517.03,516.28,516.69,2559.0,508.0626,508.1707,507.4336,507.8365,2559.0
2024-08-29 10:30:00,517.35,517.63,516.6,516.6,3175.0,508.4852,508.7604,507.7481,507.7481,3175.0
2024-08-29 10:40:00,516.44,516.78,516.27,516.56,2296.0,507.5908,507.925,507.4237,507.7088,2296.0
2024-08-29 10:50:00,516.9,516.95,516.67,516.87,707.0,508.0429,508.0921,507.8169,508.0135,707.0
2024-08-29 11:00:00,517.46,518.07,517.26,517.46,4605.0,508.5934,509.1929,508.3968,508.5934,4605.0
2024-08-29 11:10:00,517.31,518.5,517.3,518.11,2375.0,508.4459,509.6155,508.4361,509.2322,2375.0
2024-08-29 11:20:00,518.11,518.5,518.11,518.5,2011.0,509.2322,509.6155,509.2322,509.6155,2011.0
2024-08-29 11:30:00,518.77,518.82,518.33,518.51,2192.0,509.8809,509.93,509.4484,509.6254,2192.0
2024-08-29 11:40:00,518.3,518.8,518.3,518.8,2598.0,509.419,509.9104,509.419,509.9104,2598.0
2024-08-29 11:50:00,518.68,518.85,518.25,518.7,4604.0,509.7924,509.9595,509.3698,509.8121,4604.0
2024-08-29 12:00:00,518.9,519.18,518.67,519.18,5014.0,510.0087,510.2839,509.7826,510.2839,5014.0
2024-08-29 12:10:00,519.28,519.6,519.0,519.6,821.0,510.3822,510.6967,510.107,510.6967,821.0
2024-08-29 12:20:00,519.72,519.97,519.65,519.79,1516.0,510.8146,511.0603,510.7458,510.8834,1516.0
2024-08-29 12:30:00,519.64,520.4,519.64,519.99,7672.0,510.736,511.483,510.736,511.08,7672.0
2024-08-29 12:40:00,519.97,520.3,519.91,519.91,2273.0,511.0603,511.3847,511.0014,511.0014,2273.0
2024-08-29 12:50:00,519.77,520.3,519.76,519.95,1923.0,510.8638,511.3847,510.8539,511.0407,1923.0
2024-08-29 13:00:00,520.2,520.45,519.99,520.02,2735.0,511.2864,511.5321,511.08,511.1095,2735.0
2024-08-29 13:10:00,520.39,520.48,520.16,520.44,830.0,511.4731,511.5616,511.2471,511.5223,830.0
2024-08-29 13:20:00,520.27,520.57,520.16,520.52,2002.0,511.3552,511.6501,511.2471,511.6009,2002.0
2024-08-29 13:30:00,520.3,520.61,520.08,520.61,1908.0,511.3847,511.6894,511.1685,511.6894,1908.0
2024-08-29 13:40:00,520.32,520.82,520.32,520.72,1111.0,511.4043,511.8958,511.4043,511.7975,1111.0
2024-08-29 13:50:00,520.72,520.9,520.53,520.75,2894.0,511.7975,511.9744,511.6107,511.827,2894.0
2024-08-29 14:00:00,520.84,521.24,520.76,521.24,2060.0,511.9154,512.3086,511.8368,512.3086,2060.0
2024-08-29 14:10:00,521.44,521.52,520.98,521.29,2782.0,512.5052,512.5838,512.053,512.3577,2782.0
2024-08-29 14:20:00,521.27,521.49,520.99,521.0,3600.0,512.3381,512.5543,512.0629,512.0727,3600.0
2024-08-29 14:30:00,520.78,521.03,517.99,518.48,9107.0,511.8565,512.1022,509.1143,509.5959,9107.0
2024-08-29 14:40:00,518.8,518.87,518.38,518.77,3198.0,509.9104,509.9792,509.4976,509.8809,3198.0
2024-08-29 14:50:00,518.55,518.97,518.47,518.97,5417.0,509.6647,510.0775,509.586,510.0775,5417.0
2024-08-29 15:00:00,519.1,519.41,518.93,519.24,4177.0,510.2052,510.5099,510.0382,510.3429,4177.0
2024-08-29 15:10:00,519.23,519.82,519.23,519.67,6553.0,510.333,510.9129,510.333,510.7655,6553.0
2024-08-29 15:20:00,519.82,519.82,519.43,519.53,4358.0,510.9129,510.9129,510.5296,510.6279,4358.0
2024-08-29 15:30:00,519.63,519.89,518.6,518.61,4986.0,510.7262,510.9817,509.7138,509.7236,4986.0
2024-08-29 15:40:00,518.38,518.5,517.93,518.38,6966.0,509.4976,509.6155,509.0553,509.4976,6966.0
2024-08-29 15:50:00,518.26,519.78,518.24,519.56,35293.0,509.3796,510.8736,509.36,510.6574,35293.0
2024-08-30 09:30:00,516.5,521.0,516.17,519.76,12619.0,507.6498,512.0727,507.3255,510.8539,12619.0
2024-08-30 09:40:00,519.6,519.77,518.71,518.85,3187.0,510.6967,510.8638,509.8219,509.9595,3187.0
2024-08-30 09:50:00,518.38,518.73,518.1,518.73,2992.0,509.4976,509.8416,509.2224,509.8416,2992.0
2024-08-30 10:00:00,518.47,520.57,518.46,520.57,4913.0,509.586,511.6501,509.5762,511.6501,4913.0
2024-08-30 10:10:00,520.25,521.09,519.99,521.09,4384.0,511.3355,512.1612,511.08,512.1612,4384.0
2024-08-30 10:20:00,521.45,521.76,521.28,521.33,2865.0,512.515,512.8197,512.3479,512.397,2865.0
2024-08-30 10:30:00,521.58,521.62,521.0,521.44,3245.0,512.6428,512.6821,512.0727,512.5052,3245.0
2024-08-30 10:40:00,521.35,521.35,520.8,520.8,974.0,512.4167,512.4167,511.8761,511.8761,974.0
2024-08-30 10:50:00,520.66,521.86,520.66,521.69,2376.0,511.7385,512.918,511.7385,512.7509,2376.0
2024-08-30 11:00:00,521.44,522.18,521.44,521.92,2623.0,512.5052,513.2325,512.5052,512.9769,2623.0
2024-08-30 11:10:00,521.87,522.18,521.58,521.72,2438.0,512.9278,513.2325,512.6428,512.7804,2438.0
2024-08-30 11:20:00,521.05,521.2,520.26,520.26,4909.0,512.1218,512.2693,511.3454,511.3454,4909.0
2024-08-30 11:30:00,520.03,520.03,519.36,519.94,2873.0,511.1193,511.1193,510.4608,511.0309,2873.0
2024-08-30 11:40:00,519.61,519.97,519.61,519.97,404.0,510.7065,511.0603,510.7065,511.0603,404.0
2024-08-30 11:50:00,520.28,520.3,519.62,520.1,3601.0,511.365,511.3847,510.7163,511.1881,3601.0
2024-08-30 12:00:00,519.89,520.18,519.88,520.04,2333.0,510.9817,511.2667,510.9719,511.1291,2333.0
2024-08-30 12:10:00,519.95,520.06,519.62,520.01,2986.0,511.0407,511.1488,510.7163,511.0997,2986.0
2024-08-30 12:20:00,520.16,520.32,519.81,519.82,1100.0,511.2471,511.4043,510.9031,510.9129,1100.0
2024-08-30 12:30:00,519.76,519.79,519.52,519.71,917.0,510.8539,510.8834,510.6181,510.8048,917.0
2024-08-30 12:40:00,519.97,520.74,519.97,520.74,1417.0,511.0603,511.8171,511.0603,511.8171,1417.0
2024-08-30 12:50:00,520.78,521.23,520.74,521.17,1743.0,511.8565,512.2988,511.8171,512.2398,1743.0
2024-08-30 13:00:00,521.52,521.98,521.38,521.68,4300.0,512.5838,513.0359,512.4462,512.741,4300.0
2024-08-30 13:10:00,521.72,521.78,521.29,521.29,1100.0,512.7804,512.8393,512.3577,512.3577,1100.0
2024-08-30 13:20:00,521.64,521.78,521.27,521.3,1927.0,512.7017,512.8393,512.3381,512.3676,1927.0
2024-08-30 13:30:00,521.38,521.59,520.96,521.12,1724.0,512.4462,512.6526,512.0334,512.1906,1724.0
2024-08-30 13:40:00,521.1,521.42,521.1,521.41,1000.0,512.171,512.4855,512.171,512.4757,1000.0
2024-08-30 13:50:00,521.42,521.87,521.38,521.78,2143.0,512.4855,512.9278,512.4462,512.8393,2143.0
2024-08-30 14:00:00,521.88,522.02,521.57,521.92,2273.0,512.9376,513.0752,512.6329,512.9769,2273.0
2024-08-30 14:10:00,521.88,522.27,521.88,522.21,1712.0,512.9376,513.3209,512.9376,513.262,1712.0
2024-08-30 14:20:00,522.22,522.3,521.96,521.96,5011.0,513.2718,513.3504,513.0162,513.0162,5011.0
2024-08-30 14:30:00,521.7,522.22,521.56,521.9,2435.0,512.7607,513.2718,512.6231,512.9573,2435.0
2024-08-30 14:40:00,521.94,522.2,521.7,522.13,2639.0,512.9966,513.2521,512.7607,513.1833,2639.0
2024-08-30 14:50:00,522.14,522.14,521.65,521.96,3207.0,513.1932,513.1932,512.7116,513.0162,3207.0
2024-08-30 15:00:00,522.02,522.33,522.02,522.14,2283.0,513.0752,513.3799,513.0752,513.1932,2283.0
2024-08-30 15:10:00,522.2,522.4,522.09,522.24,2633.0,513.2521,513.4487,513.144,513.2914,2633.0
2024-08-30 15:20:00,522.4,522.55,522.27,522.49,3080.0,513.4487,513.5961,513.3209,513.5372,3080.0
2024-08-30 15:30:00,522.62,523.1,522.4,523.1,4912.0,513.6649,514.1367,513.4487,514.1367,4912.0
2024-08-30 15:40:00,523.16,523.37,522.7,522.86,9214.0,514.1957,514.4021,513.7436,513.9008,9214.0
2024-08-30 15:50:00,522.79,523.62,521.89,523.23,65586.0,513.832,514.6478,512.9474,514.2645,65586.0
2024-09-03 09:30:00,522.65,526.66,522.65,524.95,38192.0,515.719,519.6758,515.719,517.9885,38192.0
2024-09-03 09:40:00,525.59,526.66,521.2,522.86,6346.0,518.62,519.6758,514.2882,515.9262,6346.0
2024-09-03 09:50:00,522.86,524.1,521.83,524.1,2551.0,515.9262,517.1497,514.9098,517.1497,2551.0
2024-09-03 10:00:00,523.79,524.11,520.51,521.67,8191.0,516.8438,517.1596,513.6073,514.752,8191.0
2024-09-03 10:10:00,521.65,522.55,521.07,522.04,6207.0,514.7322,515.6203,514.1599,515.1171,6207.0
2024-09-03 10:20:00,521.62,522.5,521.62,522.08,4561.0,514.7026,515.571,514.7026,515.1565,4561.0
2024-09-03 10:30:00,522.1,522.73,521.63,522.73,4902.0,515.1763,515.7979,514.7125,515.7979,4902.0
2024-09-03 10:40:00,522.53,524.21,522.5,524.02,5990.0,515.6006,517.2583,515.571,517.0708,5990.0
2024-09-03 10:50:00,523.58,525.23,523.58,525.2,3136.0,516.6366,518.2648,516.6366,518.2352,3136.0
2024-09-03 11:00:00,525.1,525.88,524.83,525.35,15384.0,518.1365,518.9061,517.8701,518.3832,15384.0
2024-09-03 11:10:00,525.35,525.35,523.02,523.43,5000.0,518.3832,518.3832,516.0841,516.4886,5000.0
2024-09-03 11:20:00,523.63,524.61,523.38,524.17,4802.0,516.686,517.653,516.4393,517.2188,4802.0
2024-09-03 11:30:00,523.94,524.3,522.58,522.85,11585.0,516.9919,517.3471,515.6499,515.9163,11585.0
2024-09-03 11:40:00,522.85,523.79,522.85,523.79,7006.0,515.9163,516.8438,515.9163,516.8438,7006.0
2024-09-03 11:50:00,524.0,525.18,523.83,524.94,4101.0,517.0511,518.2154,516.8833,517.9786,4101.0
2024-09-03 12:00:00,524.71,525.21,524.28,525.12,3668.0,517.7516,518.245,517.3274,518.1562,3668.0
2024-09-03 12:10:00,525.09,525.58,524.86,525.36,1186.0,518.1266,518.6101,517.8997,518.393,1186.0
2024-09-03 12:20:00,525.48,525.6,524.92,525.34,4865.0,518.5114,518.6298,517.9589,518.3733,4865.0
2024-09-03 12:30:00,525.0,525.0,524.06,524.06,1995.0,518.0378,518.0378,517.1103,517.1103,1995.0
2024-09-03 12:40:00,523.75,523.75,522.94,523.19,2510.0,516.8044,516.8044,516.0051,516.2518,2510.0
2024-09-03 12:50:00,522.68,523.46,522.57,523.26,3562.0,515.7486,516.5182,515.64,516.3209,3562.0
2024-09-03 13:00:00,523.26,524.15,523.22,524.15,2570.0,516.3209,517.1991,516.2814,517.1991,2570.0
2024-09-03 13:10:00,524.41,524.59,524.05,524.27,2365.0,517.4556,517.6332,517.1004,517.3175,2365.0
2024-09-03 13:20:00,524.15,524.65,523.92,524.31,2696.0,517.1991,517.6924,516.9721,517.357,2696.0
2024-09-03 13:30:00,524.19,524.38,523.56,524.02,2173.0,517.2385,517.426,516.6169,517.0708,2173.0
2024-09-03 13:40:00,523.91,524.0,523.34,523.99,5386.0,516.9623,517.0511,516.3998,517.0412,5386.0
2024-09-03 13:50:00,523.97,524.05,523.8,523.9,600.0,517.0215,517.1004,516.8537,516.9524,600.0
2024-09-03 14:00:00,523.95,524.5,523.51,524.16,6561.0,517.0017,517.5444,516.5676,517.2089,6561.0
2024-09-03 14:10:00,524.42,524.7,524.2,524.54,2215.0,517.4655,517.7418,517.2484,517.5839,2215.0
2024-09-03 14:20:00,524.48,525.31,524.48,524.74,2487.0,517.5247,518.3437,517.5247,517.7813,2487.0
2024-09-03 14:30:00,525.08,525.21,524.42,524.75,3403.0,518.1167,518.245,517.4655,517.7911,3403.0
2024-09-03 14:40:00,524.77,524.77,524.03,524.03,4266.0,517.8109,517.8109,517.0807,517.0807,4266.0
2024-09-03 14:50:00,524.06,524.18,523.62,523.84,3803.0,517.1103,517.2287,516.6761,516.8932,3803.0
2024-09-03 15:00:00,523.68,524.42,523.64,524.13,3831.0,516.7353,517.4655,516.6958,517.1793,3831.0
2024-09-03 15:10:00,524.28,524.46,523.98,524.14,2681.0,517.3274,517.505,517.0313,517.1892,2681.0
2024-09-03 15:20:00,524.47,524.86,524.39,524.55,3190.0,517.5148,517.8997,517.4359,517.5938,3190.0
2024-09-03 15:30:00,524.59,524.59,523.31,523.33,10685.0,517.6332,517.6332,516.3702,516.3899,10685.0
2024-09-03 15:40:00,523.33,523.38,522.24,522.55,20969.0,516.3899,516.4393,515.3144,515.6203,20969.0
2024-09-03 15:50:00,522.37,523.41,521.19,522.99,59573.0,515.4427,516.4689,514.2783,516.0545,59573.0
2024-09-04 09:30:00,524.01,527.76,524.01,527.22,18899.0,517.0609,520.7612,517.0609,520.2284,18899.0
2024-09-04 09:40:00,527.11,527.74,525.24,525.44,10111.0,520.1198,520.7415,518.2746,518.472,10111.0
2024-09-04 09:50:00,525.39,527.84,525.38,527.64,5511.0,518.4226,520.8401,518.4128,520.6428,5511.0
2024-09-04 10:00:00,527.58,528.76,527.24,527.5,8610.0,520.5836,521.7479,520.2481,520.5047,8610.0
2024-09-04 10:10:00,527.03,527.06,525.5,526.04,7246.0,520.0409,520.0705,518.5312,519.064,7246.0
2024-09-04 10:20:00,526.47,527.22,525.81,525.91,5963.0,519.4883,520.2284,518.8371,518.9357,5963.0
2024-09-04 10:30:00,525.81,526.0,525.35,525.5,5016.0,518.8371,519.0245,518.3832,518.5312,5016.0
2024-09-04 10:40:00,525.5,525.99,525.17,525.59,19875.0,518.5312,519.0147,518.2055,518.62,19875.0
2024-09-04 10:50:00,525.59,525.95,525.13,525.21,4681.0,518.62,518.9752,518.1661,518.245,4681.0
2024-09-04 11:00:00,524.96,525.03,523.72,525.02,4484.0,517.9983,518.0674,516.7748,518.0575,4484.0
2024-09-04 11:10:00,524.85,525.95,524.7,525.42,4867.0,517.8898,518.9752,517.7418,518.4522,4867.0
2024-09-04 11:20:00,525.37,525.41,524.29,524.38,3283.0,518.4029,518.4424,517.3372,517.426,3283.0
2024-09-04 11:30:00,524.4,524.7,524.2,524.65,7102.0,517.4458,517.7418,517.2484,517.6924,7102.0
2024-09-04 11:40:00,524.5,524.93,524.39,524.85,2284.0,517.5444,517.9687,517.4359,517.8898,2284.0
2024-09-04 11:50:00,524.42,524.88,524.35,524.46,5309.0,517.4655,517.9194,517.3964,517.505,5309.0
2024-09-04 12:00:00,524.46,524.58,523.24,523.24,4937.0,517.505,517.6234,516.3011,516.3011,4937.0
2024-09-04 12:10:00,523.4,523.69,522.66,522.7,3159.0,516.459,516.7452,515.7288,515.7683,3159.0
2024-09-04 12:20:00,522.5,522.95,522.5,522.52,3180.0,515.571,516.015,515.571,515.5907,3180.0
2024-09-04 12:30:00,522.51,523.16,522.34,522.46,3378.0,515.5808,516.2222,515.4131,515.5315,3378.0
2024-09-04 12:40:00,522.56,522.56,521.74,522.16,2208.0,515.6302,515.6302,514.821,515.2355,2208.0
2024-09-04 12:50:00,522.0,522.03,521.21,521.21,2077.0,515.0776,515.1072,514.2981,514.2981,2077.0
2024-09-04 13:00:00,521.22,521.66,521.12,521.48,3133.0,514.3079,514.7421,514.2093,514.5645,3133.0
2024-09-04 13:10:00,521.47,521.47,520.87,521.19,5866.0,514.5546,514.5546,513.9626,514.2783,5866.0
2024-09-04 13:20:00,521.21,521.29,520.64,521.29,2894.0,514.2981,514.377,513.7356,514.377,2894.0
2024-09-04 13:30:00,521.2,521.32,520.89,521.19,2551.0,514.2882,514.4066,513.9823,514.2783,2551.0
2024-09-04 13:40:00,521.33,521.37,520.77,520.77,3270.0,514.4165,514.4559,513.8639,513.8639,3270.0
2024-09-04 13:50:00,520.62,520.8,520.25,520.5,1400.0,513.7159,513.8935,513.3508,513.5975,1400.0
2024-09-04 14:00:00,520.49,520.91,520.2,520.4,5105.0,513.5876,514.002,513.3015,513.4988,5105.0
2024-09-04 14:10:00,520.34,521.31,520.32,521.18,4464.0,513.4396,514.3967,513.4199,514.2685,4464.0
2024-09-04 14:20:00,521.01,521.79,520.92,521.67,3383.0,514.1007,514.8704,514.0119,514.752,3383.0
2024-09-04 14:30:00,521.76,522.21,521.6,521.96,4171.0,514.8408,515.2848,514.6829,515.0381,4171.0
2024-09-04 14:40:00,521.81,522.51,521.46,522.32,11490.0,514.8901,515.5808,514.5447,515.3933,11490.0
2024-09-04 14:50:00,522.51,522.69,521.92,522.1,2831.0,515.5808,515.7584,514.9986,515.1763,2831.0
2024-09-04 15:00:00,522.01,522.11,521.36,522.04,4509.0,515.0875,515.1861,514.4461,515.1171,4509.0
2024-09-04 15:10:00,522.18,522.3,521.57,521.57,1750.0,515.2552,515.3736,514.6533,514.6533,1750.0
2024-09-04 15:20:00,521.61,522.11,521.22,521.83,3759.0,514.6928,515.1861,514.3079,514.9098,3759.0
2024-09-04 15:30:00,521.73,522.4,521.43,522.4,5443.0,514.8112,515.4723,514.5151,515.4723,5443.0
2024-09-04 15:40:00,522.18,523.0,521.9,522.81,8152.0,515.2552,516.0643,514.9789,515.8768,8152.0
2024-09-04 15:50:00,522.81,524.0,522.26,523.36,38224.0,515.8768,517.0511,515.3341,516.4196,38224.0
2024-09-05 09:30:00,524.74,525.81,520.0,520.29,9002.0,517.7813,518.8371,513.1041,513.3903,9002.0
2024-09-05 09:40:00,520.97,522.83,520.08,521.23,4233.0,514.0612,515.8966,513.183,514.3178,4233.0
2024-09-05 09:50:00,520.98,520.98,516.33,517.1,8021.0,514.0711,514.0711,509.4828,510.2426,8021.0
2024-09-05 10:00:00,517.23,518.88,517.23,518.69,3164.0,510.3708,511.999,510.3708,511.8115,3164.0
2024-09-05 10:10:00,518.55,518.68,517.94,517.94,1353.0,511.6733,511.8016,511.0714,511.0714,1353.0
2024-09-05 10:20:00,518.7,518.7,517.82,518.62,2345.0,511.8213,511.8213,510.953,511.7424,2345.0
2024-09-05 10:30:00,518.2,518.46,517.33,518.07,2181.0,511.328,511.5845,510.4695,511.1997,2181.0
2024-09-05 10:40:00,518.09,519.02,518.04,518.82,4066.0,511.2194,512.1371,511.1701,511.9398,4066.0
2024-09-05 10:50:00,518.78,520.25,518.78,519.9,2538.0,511.9003,513.3508,511.9003,513.0054,2538.0
2024-09-05 11:00:00,520.44,520.53,519.83,519.84,2559.0,513.5383,513.6271,512.9364,512.9462,2559.0
2024-09-05 11:10:00,519.57,519.88,519.11,519.82,1600.0,512.6798,512.9857,512.2259,512.9265,1600.0
2024-09-05 11:20:00,519.77,519.89,519.44,519.54,1300.0,512.8772,512.9956,512.5515,512.6502,1300.0
2024-09-05 11:30:00,519.71,519.76,518.98,519.1,2091.0,512.818,512.8673,512.0976,512.216,2091.0
2024-09-05 11:40:00,518.84,519.87,518.72,519.75,1818.0,511.9595,512.9758,511.8411,512.8574,1818.0
2024-09-05 11:50:00,519.63,519.77,519.02,519.68,2250.0,512.739,512.8772,512.1371,512.7884,2250.0
2024-09-05 12:00:00,519.68,519.68,519.13,519.46,2757.0,512.7884,512.7884,512.2456,512.5713,2757.0
2024-09-05 12:10:00,519.44,519.5,517.87,517.88,3178.0,512.5515,512.6107,511.0024,511.0122,3178.0
2024-09-05 12:20:00,518.1,518.41,517.99,518.4,800.0,511.2293,511.5352,511.1208,511.5253,800.0
2024-09-05 12:30:00,518.47,518.47,518.06,518.06,1145.0,511.5944,511.5944,511.1898,511.1898,1145.0
2024-09-05 12:40:00,518.25,518.62,517.62,518.62,2492.0,511.3773,511.7424,510.7557,511.7424,2492.0
2024-09-05 12:50:00,518.71,519.3,518.7,518.97,2300.0,511.8312,512.4134,511.8213,512.0878,2300.0
2024-09-05 13:00:00,518.97,519.08,518.66,518.66,1142.0,512.0878,512.1963,511.7819,511.7819,1142.0
2024-09-05 13:10:00,518.71,518.71,518.7,518.7,200.0,511.8312,511.8312,511.8213,511.8213,200.0
2024-09-05 13:20:00,518.56,519.21,518.56,518.81,1727.0,511.6832,512.3246,511.6832,511.9299,1727.0
2024-09-05 13:30:00,518.8,519.47,518.78,519.47,1372.0,511.92,512.5811,511.9003,512.5811,1372.0
2024-09-05 13:40:00,519.47,520.22,519.22,520.22,2633.0,512.5811,513.3212,512.3345,513.3212,2633.0
2024-09-05 13:50:00,519.89,520.6,519.89,520.3,2352.0,512.9956,513.6962,512.9956,513.4001,2352.0
2024-09-05 14:00:00,520.32,520.69,520.11,520.3,2154.0,513.4199,513.785,513.2127,513.4001,2154.0
2024-09-05 14:10:00,520.31,520.31,520.08,520.08,355.0,513.41,513.41,513.183,513.183,355.0
2024-09-05 14:20:00,520.38,520.43,520.18,520.23,1710.0,513.4791,513.5284,513.2817,513.3311,1710.0
2024-09-05 14:30:00,520.04,520.69,520.04,520.69,2039.0,513.1436,513.785,513.1436,513.785,2039.0
2024-09-05 14:40:00,520.66,520.69,520.46,520.69,1745.0,513.7554,513.785,513.558,513.785,1745.0
2024-09-05 14:50:00,520.59,520.64,520.3,520.3,1504.0,513.6863,513.7356,513.4001,513.4001,1504.0
2024-09-05 15:00:00,520.43,520.72,520.28,520.62,1244.0,513.5284,513.8146,513.3804,513.7159,1244.0
2024-09-05 15:10:00,520.49,520.58,519.6,519.6,2202.0,513.5876,513.6764,512.7094,512.7094,2202.0
2024-09-05 15:20:00,519.62,520.1,519.54,520.1,5780.0,512.7291,513.2028,512.6502,513.2028,5780.0
2024-09-05 15:30:00,520.19,521.05,520.18,520.75,3776.0,513.2916,514.1402,513.2817,513.8442,3776.0
2024-09-05 15:40:00,520.64,520.65,519.9,520.16,7139.0,513.7356,513.7455,513.0054,513.262,7139.0
2024-09-05 15:50:00,520.43,520.72,519.33,519.4,21933.0,513.5284,513.8146,512.443,512.5121,21933.0
2024-09-06 09:30:00,519.39,522.89,518.8,522.89,4920.0,512.5022,515.9558,511.92,515.9558,4920.0
2024-09-06 09:40:00,522.5,522.84,520.65,520.73,3462.0,515.571,515.9064,513.7455,513.8244,3462.0
2024-09-06 09:50:00,520.8,521.28,520.53,520.67,2824.0,513.8935,514.3671,513.6271,513.7652,2824.0
2024-09-06 10:00:00,521.15,521.8,519.48,519.95,2421.0,514.2389,514.8802,512.591,513.0548,2421.0
2024-09-06 10:10:00,520.1,521.01,519.17,519.17,1848.0,513.2028,514.1007,512.2851,512.2851,1848.0
2024-09-06 10:20:00,519.17,519.17,517.99,518.56,2076.0,512.2851,512.2851,511.1208,511.6832,2076.0
2024-09-06 10:30:00,519.77,520.21,519.13,519.78,1704.0,512.8772,513.3113,512.2456,512.887,1704.0
2024-09-06 10:40:00,519.96,520.17,519.11,519.53,2320.0,513.0646,513.2719,512.2259,512.6403,2320.0
2024-09-06 10:50:00,519.58,519.8,519.29,519.43,1217.0,512.6897,512.9068,512.4035,512.5417,1217.0
2024-09-06 11:00:00,519.12,520.62,519.03,519.03,3749.0,512.2358,513.7159,512.147,512.147,3749.0
2024-09-06 11:10:00,518.8,519.23,518.6,518.61,3596.0,511.92,512.3443,511.7227,511.7325,3596.0
2024-09-06 11:20:00,519.27,519.67,518.76,519.2,2532.0,512.3838,512.7785,511.8806,512.3147,2532.0
2024-09-06 11:30:00,519.32,519.76,518.87,518.87,1376.0,512.4331,512.8673,511.9891,511.9891,1376.0
2024-09-06 11:40:00,519.32,519.68,518.95,519.18,1307.0,512.4331,512.7884,512.068,512.295,1307.0
2024-09-06 11:50:00,519.04,519.04,518.58,518.88,1297.0,512.1568,512.1568,511.7029,511.999,1297.0
2024-09-06 12:00:00,519.05,519.32,518.42,518.42,1188.0,512.1667,512.4331,511.5451,511.5451,1188.0
2024-09-06 12:10:00,518.51,518.96,518.28,518.6,1198.0,511.6339,512.0779,511.4069,511.7227,1198.0
2024-09-06 12:20:00,518.74,519.29,518.74,518.98,2029.0,511.8608,512.4035,511.8608,512.0976,2029.0
2024-09-06 12:30:00,519.04,519.65,518.85,518.85,1373.0,512.1568,512.7588,511.9694,511.9694,1373.0
2024-09-06 12:40:00,518.75,519.53,518.75,519.13,2578.0,511.8707,512.6403,511.8707,512.2456,2578.0
2024-09-06 12:50:00,519.28,519.29,518.82,519.28,1094.0,512.3937,512.4035,511.9398,512.3937,1094.0
2024-09-06 13:00:00,519.12,519.12,518.3,518.78,2787.0,512.2358,512.2358,511.4267,511.9003,2787.0
2024-09-06 13:10:00,518.73,518.79,517.79,517.79,1226.0,511.851,511.9102,510.9234,510.9234,1226.0
2024-09-06 13:20:00,517.89,518.15,517.64,517.64,2059.0,511.0221,511.2786,510.7754,510.7754,2059.0
2024-09-06 13:30:00,517.52,517.71,517.46,517.46,1391.0,510.657,510.8445,510.5978,510.5978,1391.0
2024-09-06 13:40:00,517.55,517.97,517.54,517.71,1926.0,510.6866,511.101,510.6767,510.8445,1926.0
2024-09-06 13:50:00,517.91,518.2,517.85,518.2,1604.0,511.0418,511.328,510.9826,511.328,1604.0
2024-09-06 14:00:00,518.17,518.17,517.51,517.67,1482.0,511.2984,511.2984,510.6471,510.805,1482.0
2024-09-06 14:10:00,517.56,517.94,517.24,517.69,6792.0,510.6965,511.0714,510.3807,510.8247,6792.0
2024-09-06 14:20:00,517.69,517.86,517.51,517.77,3055.0,510.8247,510.9925,510.6471,510.9037,3055.0
2024-09-06 14:30:00,517.8,517.8,516.65,516.65,5316.0,510.9333,510.9333,509.7985,509.7985,5316.0
2024-09-06 14:40:00,516.65,516.65,515.92,516.01,6774.0,509.7985,509.7985,509.0782,509.167,6774.0
2024-09-06 14:50:00,515.84,516.63,515.67,516.43,3540.0,508.9993,509.7788,508.8315,509.5815,3540.0
2024-09-06 15:00:00,516.43,516.99,516.24,516.63,3233.0,509.5815,510.134,509.394,509.7788,3233.0
2024-09-06 15:10:00,516.63,517.08,516.16,516.3,3322.0,509.7788,510.2228,509.315,509.4532,3322.0
2024-09-06 15:20:00,516.43,516.53,515.49,515.49,4712.0,509.5815,509.6801,508.6539,508.6539,4712.0
2024-09-06 15:30:00,515.63,515.75,514.91,515.26,5798.0,508.7921,508.9105,508.0816,508.427,5798.0
2024-09-06 15:40:00,515.2,515.74,514.86,515.67,8210.0,508.3678,508.9006,508.0323,508.8315,8210.0
2024-09-06 15:50:00,515.59,515.91,514.73,515.44,54507.0,508.7526,509.0683,507.904,508.6046,54507.0
2024-09-09 09:30:00,517.0,519.99,517.0,519.17,8381.0,510.1439,513.0942,510.1439,512.2851,8381.0
2024-09-09 09:40:00,518.33,522.33,518.33,522.0,9514.0,511.4563,515.4032,511.4563,515.0776,9514.0
2024-09-09 09:50:00,521.87,522.89,521.31,521.95,12243.0,514.9493,515.9558,514.3967,515.0283,12243.0
2024-09-09 10:00:00,522.19,522.85,521.38,521.69,10684.0,515.2651,515.9163,514.4658,514.7717,10684.0
2024-09-09 10:10:00,521.69,522.89,521.25,521.94,5465.0,514.7717,515.9558,514.3375,515.0184,5465.0
2024-09-09 10:20:00,521.89,523.72,521.89,523.52,6880.0,514.969,516.7748,514.969,516.5774,6880.0
2024-09-09 10:30:00,523.83,524.33,523.36,524.09,7505.0,516.8833,517.3767,516.4196,517.1399,7505.0
2024-09-09 10:40:00,524.04,524.7,523.7,524.56,7635.0,517.0905,517.7418,516.755,517.6036,7635.0
2024-09-09 10:50:00,524.48,525.0,524.02,524.57,11508.0,517.5247,518.0378,517.0708,517.6135,11508.0
2024-09-09 11:00:00,524.57,524.86,523.55,523.55,12933.0,517.6135,517.8997,516.607,516.607,12933.0
2024-09-09 11:10:00,523.56,523.97,522.44,522.44,5510.0,516.6169,517.0215,515.5118,515.5118,5510.0
2024-09-09 11:20:00,522.61,523.24,522.15,523.24,3767.0,515.6795,516.3011,515.2256,516.3011,3767.0
2024-09-09 11:30:00,523.25,524.26,523.09,523.81,7678.0,516.311,517.3076,516.1531,516.8636,7678.0
2024-09-09 11:40:00,523.81,525.1,523.8,524.84,4506.0,516.8636,518.1365,516.8537,517.8799,4506.0
2024-09-09 11:50:00,524.99,525.06,523.27,523.29,4804.0,518.0279,518.097,516.3307,516.3505,4804.0
2024-09-09 12:00:00,523.2,523.64,522.94,523.56,5042.0,516.2617,516.6958,516.0051,516.6169,5042.0
2024-09-09 12:10:00,523.55,523.83,523.25,523.54,1500.0,516.607,516.8833,516.311,516.5972,1500.0
2024-09-09 12:20:00,523.52,524.17,523.52,524.17,2931.0,516.5774,517.2188,516.5774,517.2188,2931.0
2024-09-09 12:30:00,524.1,524.58,524.09,524.45,2700.0,517.1497,517.6234,517.1399,517.4951,2700.0
2024-09-09 12:40:00,524.66,524.8,524.23,524.57,4058.0,517.7023,517.8405,517.278,517.6135,4058.0
2024-09-09 12:50:00,524.26,524.78,524.18,524.78,2425.0,517.3076,517.8207,517.2287,517.8207,2425.0
2024-09-09 13:00:00,524.48,524.48,523.27,523.99,8558.0,517.5247,517.5247,516.3307,517.0412,8558.0
2024-09-09 13:10:00,523.99,523.99,523.47,523.55,1532.0,517.0412,517.0412,516.5281,516.607,1532.0
2024-09-09 13:20:00,523.55,523.59,523.28,523.35,2558.0,516.607,516.6465,516.3406,516.4097,2558.0
2024-09-09 13:30:00,523.49,523.87,523.39,523.87,4130.0,516.5478,516.9228,516.4492,516.9228,4130.0
2024-09-09 13:40:00,524.07,524.08,523.3,523.82,3492.0,517.1201,517.13,516.3603,516.8735,3492.0
2024-09-09 13:50:00,523.58,523.58,523.05,523.09,2525.0,516.6366,516.6366,516.1137,516.1531,2525.0
2024-09-09 14:00:00,523.28,523.62,523.21,523.3,3049.0,516.3406,516.6761,516.2715,516.3603,3049.0
2024-09-09 14:10:00,523.5,523.76,523.29,523.65,2631.0,516.5577,516.8142,516.3505,516.7057,2631.0
2024-09-09 14:20:00,523.65,523.83,523.52,523.83,3599.0,516.7057,516.8833,516.5774,516.8833,3599.0
2024-09-09 14:30:00,523.95,524.07,523.48,523.49,4830.0,517.0017,517.1201,516.538,516.5478,4830.0
2024-09-09 14:40:00,523.57,524.11,523.57,524.11,2330.0,516.6268,517.1596,516.6268,517.1596,2330.0
2024-09-09 14:50:00,524.28,524.28,523.68,523.71,5455.0,517.3274,517.3274,516.7353,516.7649,5455.0
2024-09-09 15:00:00,523.67,523.67,523.18,523.37,3380.0,516.7254,516.7254,516.2419,516.4294,3380.0
2024-09-09 15:10:00,523.4,523.67,523.23,523.62,6028.0,516.459,516.7254,516.2913,516.6761,6028.0
2024-09-09 15:20:00,523.5,523.8,523.17,523.33,4736.0,516.5577,516.8537,516.2321,516.3899,4736.0
2024-09-09 15:30:00,523.33,524.43,523.25,524.07,8058.0,516.3899,517.4754,516.311,517.1201,8058.0
2024-09-09 15:40:00,523.92,524.16,523.11,523.11,6556.0,516.9721,517.2089,516.1729,516.1729,6556.0
2024-09-09 15:50:00,523.33,524.44,523.03,524.39,52670.0,516.3899,517.4852,516.0939,517.4359,52670.0
2024-09-10 09:30:00,525.52,526.45,525.52,526.45,3414.0,518.5509,519.4686,518.5509,519.4686,3414.0
2024-09-10 09:40:00,525.69,527.01,524.89,524.89,2724.0,518.7187,520.0211,517.9293,517.9293,2724.0
2024-09-10 09:50:00,526.39,526.39,524.63,525.27,2331.0,519.4094,519.4094,517.6727,518.3042,2331.0
2024-09-10 10:00:00,525.27,525.27,523.61,524.42,1232.0,518.3042,518.3042,516.6662,517.4655,1232.0
2024-09-10 10:10:00,524.19,524.61,524.14,524.55,867.0,517.2385,517.653,517.1892,517.5938,867.0
2024-09-10 10:20:00,524.54,524.55,523.66,524.07,1865.0,517.5839,517.5938,516.7156,517.1201,1865.0
2024-09-10 10:30:00,524.04,524.48,523.5,524.42,10108.0,517.0905,517.5247,516.5577,517.4655,10108.0
2024-09-10 10:40:00,524.42,525.17,524.39,524.88,10177.0,517.4655,518.2055,517.4359,517.9194,10177.0
2024-09-10 10:50:00,525.02,525.16,524.58,524.58,6432.0,518.0575,518.1957,517.6234,517.6234,6432.0
2024-09-10 11:00:00,524.73,524.82,523.96,524.11,6471.0,517.7714,517.8602,517.0116,517.1596,6471.0
2024-09-10 11:10:00,524.11,524.11,523.46,523.64,1683.0,517.1596,517.1596,516.5182,516.6958,1683.0
2024-09-10 11:20:00,523.06,523.08,522.65,522.98,1292.0,516.1235,516.1433,515.719,516.0446,1292.0
2024-09-10 11:30:00,522.98,522.98,521.45,521.45,1861.0,516.0446,516.0446,514.5349,514.5349,1861.0
2024-09-10 11:40:00,521.58,522.29,521.45,522.12,12748.0,514.6632,515.3637,514.5349,515.196,12748.0
2024-09-10 11:50:00,522.12,522.58,521.83,521.94,8604.0,515.196,515.6499,514.9098,515.0184,8604.0
2024-09-10 12:00:00,521.9,522.11,521.22,521.3,12399.0,514.9789,515.1861,514.3079,514.3869,12399.0
2024-09-10 12:10:00,521.18,521.44,520.84,521.01,5099.0,514.2685,514.525,513.933,514.1007,5099.0
2024-09-10 12:20:00,521.07,521.29,520.87,521.0,3295.0,514.1599,514.377,513.9626,514.0908,3295.0
2024-09-10 12:30:00,521.06,521.33,520.61,520.61,4767.0,514.1501,514.4165,513.706,513.706,4767.0
2024-09-10 12:40:00,520.49,520.94,520.31,520.68,4549.0,513.5876,514.0316,513.41,513.7751,4549.0
2024-09-10 12:50:00,520.84,521.29,520.6,520.8,9850.0,513.933,514.377,513.6962,513.8935,9850.0
2024-09-10 13:00:00,520.56,520.86,520.02,520.65,1390.0,513.6567,513.9527,513.1238,513.7455,1390.0
2024-09-10 13:10:00,520.31,520.43,520.08,520.08,2008.0,513.41,513.5284,513.183,513.183,2008.0
2024-09-10 13:20:00,519.77,520.02,519.58,519.82,1765.0,512.8772,513.1238,512.6897,512.9265,1765.0
2024-09-10 13:30:00,520.02,520.32,519.99,520.21,7248.0,513.1238,513.4199,513.0942,513.3113,7248.0
2024-09-10 13:40:00,520.21,520.68,519.89,519.9,4485.0,513.3113,513.7751,512.9956,513.0054,4485.0
2024-09-10 13:50:00,520.11,520.11,519.66,519.89,2717.0,513.2127,513.2127,512.7686,512.9956,2717.0
2024-09-10 14:00:00,519.88,519.89,519.32,519.65,3953.0,512.9857,512.9956,512.4331,512.7588,3953.0
2024-09-10 14:10:00,519.75,519.82,519.43,519.7,1938.0,512.8574,512.9265,512.5417,512.8081,1938.0
2024-09-10 14:20:00,519.8,519.95,519.46,519.49,3536.0,512.9068,513.0548,512.5713,512.6009,3536.0
2024-09-10 14:30:00,519.75,519.99,519.71,519.94,3568.0,512.8574,513.0942,512.818,513.0449,3568.0
2024-09-10 14:40:00,519.78,519.78,519.45,519.6,1612.0,512.887,512.887,512.5614,512.7094,1612.0
2024-09-10 14:50:00,519.6,519.91,519.6,519.9,4860.0,512.7094,513.0153,512.7094,513.0054,4860.0
2024-09-10 15:00:00,519.56,519.82,519.43,519.76,3505.0,512.6699,512.9265,512.5417,512.8673,3505.0
2024-09-10 15:10:00,519.83,520.0,519.8,519.97,8922.0,512.9364,513.1041,512.9068,513.0745,8922.0
2024-09-10 15:20:00,520.0,520.0,519.72,519.82,3692.0,513.1041,513.1041,512.8278,512.9265,3692.0
2024-09-10 15:30:00,519.74,519.91,519.48,519.76,14033.0,512.8476,513.0153,512.591,512.8673,14033.0
2024-09-10 15:40:00,519.76,519.93,519.6,519.87,14679.0,512.8673,513.035,512.7094,512.9758,14679.0
2024-09-10 15:50:00,519.84,520.01,519.47,519.68,76885.0,512.9462,513.114,512.5811,512.7884,76885.0
2024-09-11 09:30:00,517.47,518.45,513.76,514.28,8782.0,510.6077,511.5747,506.9469,507.46,8782.0
2024-09-11 09:40:00,513.85,513.97,510.9,511.16,3728.0,507.0357,507.1541,504.1248,504.3813,3728.0
2024-09-11 09:50:00,511.08,511.65,509.36,511.07,5232.0,504.3024,504.8648,502.6052,504.2925,5232.0
2024-09-11 10:00:00,510.02,512.14,510.02,510.83,13707.0,503.2565,505.3483,503.2565,504.0557,13707.0
2024-09-11 10:10:00,510.32,510.47,509.35,509.98,7336.0,503.5525,503.7005,502.5953,503.217,7336.0
2024-09-11 10:20:00,509.12,509.76,508.42,508.71,7055.0,502.3684,502.9999,501.6777,501.9638,7055.0
2024-09-11 10:30:00,508.7,510.37,508.13,510.37,6639.0,501.954,503.6018,501.3915,503.6018,6639.0
2024-09-11 10:40:00,510.31,511.02,510.31,511.02,2265.0,503.5426,504.2432,503.5426,504.2432,2265.0
2024-09-11 10:50:00,511.81,511.81,511.11,511.36,1411.0,505.0227,505.0227,504.332,504.5787,1411.0
2024-09-11 11:00:00,510.94,511.56,510.49,511.56,2477.0,504.1643,504.776,503.7202,504.776,2477.0
2024-09-11 11:10:00,511.5,512.41,511.35,511.62,4326.0,504.7168,505.6148,504.5688,504.8352,4326.0
2024-09-11 11:20:00,511.62,512.01,511.08,511.1,13923.0,504.8352,505.2201,504.3024,504.3221,13923.0
2024-09-11 11:30:00,511.37,511.78,511.0,511.37,5009.0,504.5886,504.9931,504.2235,504.5886,5009.0
2024-09-11 11:40:00,511.44,511.71,510.81,510.85,17556.0,504.6576,504.924,504.036,504.0755,17556.0
2024-09-11 11:50:00,510.89,510.98,509.24,510.08,6351.0,504.1149,504.2037,502.4868,503.3157,6351.0
2024-09-11 12:00:00,510.28,510.32,509.46,509.46,15158.0,503.513,503.5525,502.7039,502.7039,15158.0
2024-09-11 12:10:00,509.78,509.88,509.09,509.64,1700.0,503.0196,503.1183,502.3388,502.8815,1700.0
2024-09-11 12:20:00,509.75,509.75,509.03,509.45,4452.0,502.99,502.99,502.2796,502.694,4452.0
2024-09-11 12:30:00,509.41,509.59,508.7,509.59,3776.0,502.6545,502.8322,501.954,502.8322,3776.0
2024-09-11 12:40:00,509.82,510.74,509.65,510.74,1811.0,503.0591,503.9669,502.8914,503.9669,1811.0
2024-09-11 12:50:00,511.16,512.14,511.15,512.13,885.0,504.3813,505.3483,504.3715,505.3385,885.0
2024-09-11 13:00:00,511.78,512.0,511.0,511.18,12009.0,504.9931,505.2102,504.2235,504.4011,12009.0
2024-09-11 13:10:00,511.36,511.62,510.09,510.33,6091.0,504.5787,504.8352,503.3255,503.5623,6091.0
2024-09-11 13:20:00,510.38,510.46,509.73,510.46,2779.0,503.6117,503.6906,502.9703,503.6906,2779.0
2024-09-11 13:30:00,510.62,511.13,510.61,511.13,1161.0,503.8485,504.3517,503.8386,504.3517,1161.0
2024-09-11 13:40:00,511.22,511.27,509.82,510.01,5439.0,504.4405,504.4899,503.0591,503.2466,5439.0
2024-09-11 13:50:00,509.6,510.29,509.45,509.58,4585.0,502.842,503.5229,502.694,502.8223,4585.0
2024-09-11 14:00:00,509.82,510.46,509.78,510.31,3214.0,503.0591,503.6906,503.0196,503.5426,3214.0
2024-09-11 14:10:00,509.88,510.14,509.83,510.04,1396.0,503.1183,503.3749,503.069,503.2762,1396.0
2024-09-11 14:20:00,509.87,510.02,509.11,509.11,2713.0,503.1084,503.2565,502.3585,502.3585,2713.0
2024-09-11 14:30:00,509.75,512.52,509.42,512.52,14874.0,502.99,505.7233,502.6644,505.7233,14874.0
2024-09-11 14:40:00,511.79,512.05,510.5,511.03,12347.0,505.003,505.2595,503.7301,504.2531,12347.0
2024-09-11 14:50:00,511.07,511.86,511.02,511.58,4265.0,504.2925,505.0721,504.2432,504.7958,4265.0
2024-09-11 15:00:00,511.5,512.5,511.43,512.5,2053.0,504.7168,505.7036,504.6478,505.7036,2053.0
2024-09-11 15:10:00,512.66,513.47,512.52,513.27,1933.0,505.8614,506.6607,505.7233,506.4634,1933.0
2024-09-11 15:20:00,513.49,513.91,513.15,513.61,6203.0,506.6804,507.0949,506.345,506.7988,6203.0
2024-09-11 15:30:00,513.46,514.81,513.04,514.59,4771.0,506.6508,507.9829,506.2364,507.7659,4771.0
2024-09-11 15:40:00,514.52,514.75,513.75,514.5,6956.0,507.6968,507.9237,506.937,507.677,6956.0
2024-09-11 15:50:00,514.43,516.06,514.06,515.33,39078.0,507.608,509.2164,507.2429,508.496,39078.0
2024-09-12 09:30:00,512.59,516.23,512.59,515.04,5778.0,505.7924,509.3841,505.7924,508.2099,5778.0
2024-09-12 09:40:00,516.03,516.03,513.77,515.14,2369.0,509.1868,509.1868,506.9567,508.3086,2369.0
2024-09-12 09:50:00,514.6,516.25,514.27,515.44,1535.0,507.7757,509.4038,507.4501,508.6046,1535.0
2024-09-12 10:00:00,514.28,515.7,513.59,515.7,2628.0,507.46,508.8611,506.7791,508.8611,2628.0
2024-09-12 10:10:00,515.23,515.41,514.62,515.38,2840.0,508.3974,508.575,507.7955,508.5454,2840.0
2024-09-12 10:20:00,515.1,515.1,513.61,513.65,4393.0,508.2691,508.2691,506.7988,506.8383,4393.0
2024-09-12 10:30:00,514.11,515.36,513.9,515.12,2806.0,507.2922,508.5256,507.085,508.2888,2806.0
2024-09-12 10:40:00,515.25,515.89,515.25,515.89,400.0,508.4171,509.0486,508.4171,509.0486,400.0
2024-09-12 10:50:00,516.33,516.37,514.49,515.04,2202.0,509.4828,509.5222,507.6672,508.2099,2202.0
2024-09-12 11:00:00,515.32,515.32,515.11,515.27,401.0,508.4862,508.4862,508.279,508.4368,401.0
2024-09-12 11:10:00,515.8,515.93,515.39,515.61,2606.0,508.9598,509.0881,508.5552,508.7723,2606.0
2024-09-12 11:20:00,515.63,516.24,515.62,516.24,591.0,508.7921,509.394,508.7822,509.394,591.0
2024-09-12 11:30:00,515.8,516.3,515.51,516.15,1563.0,508.9598,509.4532,508.6737,509.3052,1563.0
2024-09-12 11:40:00,516.19,516.19,515.36,515.7,2110.0,509.3446,509.3446,508.5256,508.8611,2110.0
2024-09-12 11:50:00,515.49,515.66,515.06,515.06,1616.0,508.6539,508.8217,508.2296,508.2296,1616.0
2024-09-12 12:00:00,515.42,515.44,515.15,515.31,752.0,508.5848,508.6046,508.3184,508.4763,752.0
2024-09-12 12:10:00,515.56,515.83,515.25,515.44,2085.0,508.723,508.9894,508.4171,508.6046,2085.0
2024-09-12 12:20:00,515.8,515.9,515.61,515.87,1448.0,508.9598,509.0585,508.7723,509.0289,1448.0
2024-09-12 12:30:00,515.78,516.19,515.78,515.91,945.0,508.9401,509.3446,508.9401,509.0683,945.0
2024-09-12 12:40:00,515.88,516.57,515.87,516.23,1836.0,509.0387,509.7196,509.0289,509.3841,1836.0
2024-09-12 12:50:00,516.31,517.01,516.31,517.01,1086.0,509.463,510.1538,509.463,510.1538,1086.0
2024-09-12 13:00:00,516.74,517.07,516.74,517.07,2215.0,509.8873,510.213,509.8873,510.213,2215.0
2024-09-12 13:10:00,517.07,517.07,517.06,517.06,704.0,510.213,510.213,510.2031,510.2031,704.0
2024-09-12 13:20:00,517.07,517.23,517.06,517.11,3105.0,510.213,510.3708,510.2031,510.2524,3105.0
2024-09-12 13:30:00,517.23,517.34,517.16,517.16,3184.0,510.3708,510.4794,510.3018,510.3018,3184.0
2024-09-12 13:40:00,517.34,518.47,517.34,518.23,6102.0,510.4794,511.5944,510.4794,511.3576,6102.0
2024-09-12 13:50:00,518.2,518.2,517.41,517.41,1122.0,511.328,511.328,510.5485,510.5485,1122.0
2024-09-12 14:00:00,517.45,517.71,517.02,517.08,1338.0,510.5879,510.8445,510.1636,510.2228,1338.0
2024-09-12 14:10:00,517.23,517.25,517.0,517.23,1160.0,510.3708,510.3906,510.1439,510.3708,1160.0
2024-09-12 14:20:00,517.24,517.63,517.24,517.29,3871.0,510.3807,510.7655,510.3807,510.43,3871.0
2024-09-12 14:30:00,517.04,517.42,516.91,517.0,8074.0,510.1834,510.5583,510.0551,510.1439,8074.0
2024-09-12 14:40:00,516.98,516.98,516.57,516.57,1569.0,510.1242,510.1242,509.7196,509.7196,1569.0
2024-09-12 14:50:00,516.56,516.63,515.62,516.3,3321.0,509.7097,509.7788,508.7822,509.4532,3321.0
2024-09-12 15:00:00,516.4,516.84,516.4,516.84,1040.0,509.5519,509.986,509.5519,509.986,1040.0
2024-09-12 15:10:00,516.7,517.31,516.67,517.09,3756.0,509.8479,510.4498,509.8183,510.2327,3756.0
2024-09-12 15:20:00,517.47,518.51,517.46,518.5,2630.0,510.6077,511.6339,510.5978,511.624,2630.0
2024-09-12 15:30:00,518.45,519.05,517.93,519.05,3561.0,511.5747,512.1667,511.0616,512.1667,3561.0
2024-09-12 15:40:00,518.95,518.96,518.45,518.5,5953.0,512.068,512.0779,511.5747,511.624,5953.0
2024-09-12 15:50:00,518.35,519.03,518.09,518.53,21415.0,511.476,512.147,511.2194,511.6536,21415.0
2024-09-13 09:30:00,517.34,518.51,516.75,517.1,4529.0,510.4794,511.6339,509.8972,510.2426,4529.0
2024-09-13 09:40:00,517.05,518.13,517.05,518.13,700.0,510.1932,511.2589,510.1932,511.2589,700.0
2024-09-13 09:50:00,517.46,517.98,517.09,517.98,1243.0,510.5978,511.1109,510.2327,511.1109,1243.0
2024-09-13 10:00:00,517.69,517.8,516.59,516.59,1470.0,510.8247,510.9333,509.7393,509.7393,1470.0
2024-09-13 10:10:00,517.53,518.76,517.53,518.46,1100.0,510.6669,511.8806,510.6669,511.5845,1100.0
2024-09-13 10:20:00,519.11,519.12,516.09,518.04,5339.0,512.2259,512.2358,509.246,511.1701,5339.0
2024-09-13 10:30:00,517.38,517.65,516.82,517.47,1133.0,510.5189,510.7853,509.9663,510.6077,1133.0
2024-09-13 10:40:00,517.47,518.17,516.84,517.16,1166.0,510.6077,511.2984,509.986,510.3018,1166.0
2024-09-13 10:50:00,517.32,518.59,517.15,518.58,4133.0,510.4597,511.7128,510.2919,511.7029,4133.0
2024-09-13 11:00:00,518.58,518.58,518.18,518.18,1348.0,511.7029,511.7029,511.3082,511.3082,1348.0
2024-09-13 11:10:00,518.44,518.46,518.44,518.45,300.0,511.5648,511.5845,511.5648,511.5747,300.0
2024-09-13 11:20:00,518.45,519.19,518.45,518.75,1015.0,511.5747,512.3049,511.5747,511.8707,1015.0
2024-09-13 11:30:00,519.34,520.01,519.21,520.01,1219.0,512.4529,513.114,512.3246,513.114,1219.0
2024-09-13 11:40:00,520.19,520.6,520.19,520.6,300.0,513.2916,513.6962,513.2916,513.6962,300.0
2024-09-13 11:50:00,521.3,521.3,520.49,520.79,2693.0,514.3869,514.3869,513.5876,513.8836,2693.0
2024-09-13 12:00:00,520.92,521.29,519.73,520.28,1891.0,514.0119,514.377,512.8377,513.3804,1891.0
2024-09-13 12:10:00,520.38,520.39,519.66,519.9,2054.0,513.4791,513.4889,512.7686,513.0054,2054.0
2024-09-13 12:20:00,520.11,520.31,519.88,520.09,974.0,513.2127,513.41,512.9857,513.1929,974.0
2024-09-13 12:30:00,519.69,520.34,519.52,519.85,1650.0,512.7982,513.4396,512.6305,512.9561,1650.0
2024-09-13 12:40:00,520.03,520.73,520.03,520.71,1689.0,513.1337,513.8244,513.1337,513.8047,1689.0
2024-09-13 12:50:00,520.65,521.1,520.09,520.09,2200.0,513.7455,514.1895,513.1929,513.1929,2200.0
2024-09-13 13:00:00,520.15,520.78,520.15,520.55,535.0,513.2521,513.8738,513.2521,513.6468,535.0
2024-09-13 13:10:00,520.78,521.06,520.51,521.06,4067.0,513.8738,514.1501,513.6073,514.1501,4067.0
2024-09-13 13:20:00,520.86,521.2,520.61,521.2,1071.0,513.9527,514.2882,513.706,514.2882,1071.0
2024-09-13 13:30:00,521.1,521.53,521.1,521.48,2211.0,514.1895,514.6138,514.1895,514.5645,2211.0
2024-09-13 13:40:00,521.18,521.2,520.45,520.45,4880.0,514.2685,514.2882,513.5481,513.5481,4880.0
2024-09-13 13:50:00,520.81,520.83,520.53,520.83,500.0,513.9034,513.9231,513.6271,513.9231,500.0
2024-09-13 14:00:00,520.19,520.45,519.8,520.45,1001.0,513.2916,513.5481,512.9068,513.5481,1001.0
2024-09-13 14:10:00,520.68,520.77,520.43,520.43,400.0,513.7751,513.8639,513.5284,513.5284,400.0
2024-09-13 14:20:00,520.4,520.68,519.21,519.21,1697.0,513.4988,513.7751,512.3246,512.3246,1697.0
2024-09-13 14:30:00,519.36,519.97,519.36,519.86,837.0,512.4726,513.0745,512.4726,512.966,837.0
2024-09-13 14:40:00,519.84,519.84,519.49,519.5,1265.0,512.9462,512.9462,512.6009,512.6107,1265.0
2024-09-13 14:50:00,519.3,519.49,519.27,519.3,755.0,512.4134,512.6009,512.3838,512.4134,755.0
2024-09-13 15:00:00,519.29,519.95,519.11,519.95,2787.0,512.4035,513.0548,512.2259,513.0548,2787.0
2024-09-13 15:10:00,519.39,519.83,518.94,519.74,3152.0,512.5022,512.9364,512.0582,512.8476,3152.0
2024-09-13 15:20:00,519.58,519.66,518.81,519.08,3452.0,512.6897,512.7686,511.9299,512.1963,3452.0
2024-09-13 15:30:00,519.07,519.39,518.69,519.39,5605.0,512.1864,512.5022,511.8115,512.5022,5605.0
2024-09-13 15:40:00,519.29,519.86,519.04,519.44,4340.0,512.4035,512.966,512.1568,512.5515,4340.0
2024-09-13 15:50:00,519.46,520.58,519.46,520.1,21378.0,512.5713,513.6764,512.5713,513.2028,21378.0
2024-09-16 09:30:00,524.16,527.5,523.13,524.67,5943.0,517.2089,520.5047,516.1926,517.7122,5943.0
2024-09-16 09:40:00,522.16,523.31,520.91,522.23,2776.0,515.2355,516.3702,514.002,515.3045,2776.0
2024-09-16 09:50:00,522.49,523.86,521.97,522.5,2333.0,515.5611,516.9129,515.048,515.571,2333.0
2024-09-16 10:00:00,522.7,523.03,521.06,522.44,3169.0,515.7683,516.0939,514.1501,515.5118,3169.0
2024-09-16 10:10:00,522.44,522.44,521.02,522.31,1617.0,515.5118,515.5118,514.1106,515.3835,1617.0
2024-09-16 10:20:00,522.14,522.21,521.09,521.79,2411.0,515.2157,515.2848,514.1797,514.8704,2411.0
2024-09-16 10:30:00,521.71,522.43,521.7,522.02,3900.0,514.7914,515.5019,514.7816,515.0973,3900.0
2024-09-16 10:40:00,522.04,522.46,521.86,522.46,1305.0,515.1171,515.5315,514.9394,515.5315,1305.0
2024-09-16 10:50:00,522.01,522.29,521.5,521.5,1289.0,515.0875,515.3637,514.5842,514.5842,1289.0
2024-09-16 11:00:00,521.85,522.07,521.72,521.85,712.0,514.9296,515.1467,514.8013,514.9296,712.0
2024-09-16 11:10:00,521.4,521.51,520.28,520.28,1530.0,514.4855,514.5941,513.3804,513.3804,1530.0
2024-09-16 11:20:00,520.15,520.15,519.54,519.75,554.0,513.2521,513.2521,512.6502,512.8574,554.0
2024-09-16 11:30:00,519.75,520.31,519.75,519.99,2449.0,512.8574,513.41,512.8574,513.0942,2449.0
2024-09-16 11:40:00,519.83,520.63,519.73,520.63,3955.0,512.9364,513.7258,512.8377,513.7258,3955.0
2024-09-16 11:50:00,521.16,521.3,520.9,521.3,1378.0,514.2487,514.3869,513.9922,514.3869,1378.0
2024-09-16 12:00:00,521.33,521.71,521.01,521.71,1375.0,514.4165,514.7914,514.1007,514.7914,1375.0
2024-09-16 12:10:00,521.43,521.48,521.06,521.09,2594.0,514.5151,514.5645,514.1501,514.1797,2594.0
2024-09-16 12:20:00,521.01,521.65,520.89,521.45,1600.0,514.1007,514.7322,513.9823,514.5349,1600.0
2024-09-16 12:30:00,521.47,521.78,521.45,521.57,1056.0,514.5546,514.8605,514.5349,514.6533,1056.0
2024-09-16 12:40:00,521.42,521.59,521.27,521.59,1454.0,514.5053,514.673,514.3573,514.673,1454.0
2024-09-16 12:50:00,521.29,521.31,521.03,521.13,647.0,514.377,514.3967,514.1205,514.2191,647.0
2024-09-16 13:00:00,520.99,521.3,520.92,520.92,500.0,514.081,514.3869,514.0119,514.0119,500.0
2024-09-16 13:10:00,521.25,521.61,520.92,521.49,1845.0,514.3375,514.6928,514.0119,514.5744,1845.0
2024-09-16 13:20:00,521.38,521.9,521.0,521.23,2533.0,514.4658,514.9789,514.0908,514.3178,2533.0
2024-09-16 13:30:00,520.81,520.81,520.8,520.81,100.0,513.9034,513.9034,513.8935,513.9034,100.0
2024-09-16 13:40:00,520.99,520.99,520.29,520.29,1153.0,514.081,514.081,513.3903,513.3903,1153.0
2024-09-16 13:50:00,520.36,520.86,520.27,520.82,3615.0,513.4593,513.9527,513.3705,513.9132,3615.0
2024-09-16 14:00:00,520.85,521.22,520.45,520.45,2962.0,513.9428,514.3079,513.5481,513.5481,2962.0
2024-09-16 14:10:00,520.93,520.93,520.53,520.75,1381.0,514.0218,514.0218,513.6271,513.8442,1381.0
2024-09-16 14:20:00,520.81,521.29,520.81,521.28,1840.0,513.9034,514.377,513.9034,514.3671,1840.0
2024-09-16 14:30:00,521.55,521.81,521.42,521.63,1625.0,514.6336,514.8901,514.5053,514.7125,1625.0
2024-09-16 14:40:00,521.47,521.53,521.02,521.02,2424.0,514.5546,514.6138,514.1106,514.1106,2424.0
2024-09-16 14:50:00,521.09,521.79,521.03,521.79,2172.0,514.1797,514.8704,514.1205,514.8704,2172.0
2024-09-16 15:00:00,521.75,521.75,521.17,521.38,913.0,514.8309,514.8309,514.2586,514.4658,913.0
2024-09-16 15:10:00,521.45,521.51,520.99,521.19,3023.0,514.5349,514.5941,514.081,514.2783,3023.0
2024-09-16 15:20:00,521.08,521.29,520.96,521.05,1488.0,514.1698,514.377,514.0514,514.1402,1488.0
2024-09-16 15:30:00,521.39,521.76,521.05,521.52,5508.0,514.4757,514.8408,514.1402,514.604,5508.0
2024-09-16 15:40:00,521.3,521.93,520.36,520.74,13188.0,514.3869,515.0085,513.4593,513.8343,13188.0
2024-09-16 15:50:00,520.69,521.86,520.42,521.49,29673.0,513.785,514.9394,513.5185,514.5744,29673.0
2024-09-17 09:30:00,515.0,516.39,513.22,515.0,13735.0,508.1704,509.542,506.414,508.1704,13735.0
2024-09-17 09:40:00,515.23,515.89,514.23,515.15,2248.0,508.3974,509.0486,507.4106,508.3184,2248.0
2024-09-17 09:50:00,515.39,516.58,515.15,516.25,10548.0,508.5552,509.7295,508.3184,509.4038,10548.0
2024-09-17 10:00:00,516.36,517.9,515.72,517.9,7065.0,509.5124,511.032,508.8809,511.032,7065.0
2024-09-17 10:10:00,518.2,520.1,518.2,520.09,4796.0,511.328,513.2028,511.328,513.1929,4796.0
2024-09-17 10:20:00,520.2,520.2,518.22,518.45,5087.0,513.3015,513.3015,511.3477,511.5747,5087.0
2024-09-17 10:30:00,518.55,518.63,517.88,518.4,2581.0,511.6733,511.7523,511.0122,511.5253,2581.0
2024-09-17 10:40:00,518.37,518.47,517.63,517.63,2598.0,511.4957,511.5944,510.7655,510.7655,2598.0
2024-09-17 10:50:00,517.94,518.93,517.83,518.44,2209.0,511.0714,512.0483,510.9629,511.5648,2209.0
2024-09-17 11:00:00,518.68,519.66,518.38,519.49,3050.0,511.8016,512.7686,511.5056,512.6009,3050.0
2024-09-17 11:10:00,519.59,519.59,518.94,519.36,3194.0,512.6995,512.6995,512.0582,512.4726,3194.0
2024-09-17 11:20:00,519.33,520.18,519.33,520.18,2120.0,512.443,513.2817,512.443,513.2817,2120.0
2024-09-17 11:30:00,520.31,521.26,520.31,521.06,500.0,513.41,514.3474,513.41,514.1501,500.0
2024-09-17 11:40:00,521.23,521.28,520.88,521.03,3118.0,514.3178,514.3671,513.9724,514.1205,3118.0
2024-09-17 11:50:00,520.78,521.66,520.54,521.35,3488.0,513.8738,514.7421,513.6369,514.4362,3488.0
2024-09-17 12:00:00,521.23,521.54,521.14,521.51,2117.0,514.3178,514.6237,514.229,514.5941,2117.0
2024-09-17 12:10:00,521.21,521.51,520.78,521.51,2212.0,514.2981,514.5941,513.8738,514.5941,2212.0
2024-09-17 12:20:00,521.55,521.91,521.07,521.91,2671.0,514.6336,514.9888,514.1599,514.9888,2671.0
2024-09-17 12:30:00,521.54,521.7,520.97,520.98,1900.0,514.6237,514.7816,514.0612,514.0711,1900.0
2024-09-17 12:40:00,520.63,520.75,519.55,519.55,1166.0,513.7258,513.8442,512.6601,512.6601,1166.0
2024-09-17 12:50:00,519.42,519.48,518.74,518.99,2638.0,512.5318,512.591,511.8608,512.1075,2638.0
2024-09-17 13:00:00,519.34,519.62,519.33,519.43,800.0,512.4529,512.7291,512.443,512.5417,800.0
2024-09-17 13:10:00,519.05,519.47,518.98,519.33,1902.0,512.1667,512.5811,512.0976,512.443,1902.0
2024-09-17 13:20:00,519.66,519.96,519.56,519.67,1483.0,512.7686,513.0646,512.6699,512.7785,1483.0
2024-09-17 13:30:00,519.96,519.99,519.23,519.77,1919.0,513.0646,513.0942,512.3443,512.8772,1919.0
2024-09-17 13:40:00,519.42,519.85,518.81,519.6,1899.0,512.5318,512.9561,511.9299,512.7094,1899.0
2024-09-17 13:50:00,520.14,520.38,519.59,519.83,1810.0,513.2423,513.4791,512.6995,512.9364,1810.0
2024-09-17 14:00:00,519.83,520.27,519.52,520.27,2417.0,512.9364,513.3705,512.6305,513.3705,2417.0
2024-09-17 14:10:00,519.92,519.96,519.53,519.53,1710.0,513.0252,513.0646,512.6403,512.6403,1710.0
2024-09-17 14:20:00,519.51,519.8,519.15,519.15,1818.0,512.6206,512.9068,512.2654,512.2654,1818.0
2024-09-17 14:30:00,519.23,519.23,518.72,519.11,1855.0,512.3443,512.3443,511.8411,512.2259,1855.0
2024-09-17 14:40:00,519.26,519.55,518.85,518.95,1706.0,512.3739,512.6601,511.9694,512.068,1706.0
2024-09-17 14:50:00,518.7,519.3,518.7,519.11,1900.0,511.8213,512.4134,511.8213,512.2259,1900.0
2024-09-17 15:00:00,518.88,519.28,518.81,518.82,2627.0,511.999,512.3937,511.9299,511.9398,2627.0
2024-09-17 15:10:00,518.76,519.04,518.6,519.04,1001.0,511.8806,512.1568,511.7227,512.1568,1001.0
2024-09-17 15:20:00,518.92,519.64,518.55,519.63,3335.0,512.0384,512.7489,511.6733,512.739,3335.0
2024-09-17 15:30:00,519.56,520.0,519.19,519.61,4285.0,512.6699,513.1041,512.3049,512.7193,4285.0
2024-09-17 15:40:00,519.88,520.3,519.54,519.99,4424.0,512.9857,513.4001,512.6502,513.0942,4424.0
2024-09-17 15:50:00,519.98,521.18,519.47,521.14,34814.0,513.0844,514.2685,512.5811,514.229,34814.0
2024-09-18 09:30:00,520.75,521.48,519.23,520.25,13346.0,513.8442,514.5645,512.3443,513.3508,13346.0
2024-09-18 09:40:00,521.08,521.69,518.45,519.21,5167.0,514.1698,514.7717,511.5747,512.3246,5167.0
2024-09-18 09:50:00,519.21,519.22,516.94,518.89,4085.0,512.3246,512.3345,510.0847,512.0088,4085.0
2024-09-18 10:00:00,519.34,523.42,519.2,522.79,13920.0,512.4529,516.4788,512.3147,515.8571,13920.0
2024-09-18 10:10:00,522.48,522.66,521.86,522.2,1733.0,515.5512,515.7288,514.9394,515.2749,1733.0
2024-09-18 10:20:00,522.44,522.64,521.98,521.98,1704.0,515.5118,515.7091,515.0579,515.0579,1704.0
2024-09-18 10:30:00,521.53,521.53,520.45,520.56,798.0,514.6138,514.6138,513.5481,513.6567,798.0
2024-09-18 10:40:00,520.95,521.14,520.46,520.91,3060.0,514.0415,514.229,513.558,514.002,3060.0
2024-09-18 10:50:00,521.57,522.19,521.22,522.04,7930.0,514.6533,515.2651,514.3079,515.1171,7930.0
2024-09-18 11:00:00,522.37,522.92,522.05,522.56,1557.0,515.4427,515.9854,515.1269,515.6302,1557.0
2024-09-18 11:10:00,522.86,522.9,522.58,522.9,668.0,515.9262,515.9657,515.6499,515.9657,668.0
2024-09-18 11:20:00,522.81,523.72,522.81,523.72,2298.0,515.8768,516.7748,515.8768,516.7748,2298.0
2024-09-18 11:30:00,523.3,523.73,522.54,522.54,2613.0,516.3603,516.7846,515.6104,515.6104,2613.0
2024-09-18 11:40:00,523.0,523.24,522.75,522.75,2173.0,516.0643,516.3011,515.8176,515.8176,2173.0
2024-09-18 11:50:00,522.88,523.3,522.82,523.3,900.0,515.9459,516.3603,515.8867,516.3603,900.0
2024-09-18 12:00:00,523.27,523.27,522.9,523.01,2297.0,516.3307,516.3307,515.9657,516.0742,2297.0
2024-09-18 12:10:00,522.78,523.66,522.78,523.65,1817.0,515.8472,516.7156,515.8472,516.7057,1817.0
2024-09-18 12:20:00,523.65,523.65,522.98,523.32,1344.0,516.7057,516.7057,516.0446,516.3801,1344.0
2024-09-18 12:30:00,523.49,523.82,523.36,523.41,1663.0,516.5478,516.8735,516.4196,516.4689,1663.0
2024-09-18 12:40:00,523.48,523.7,523.41,523.41,1354.0,516.538,516.755,516.4689,516.4689,1354.0
2024-09-18 12:50:00,523.73,523.75,523.72,523.75,200.0,516.7846,516.8044,516.7748,516.8044,200.0
2024-09-18 13:00:00,523.5,523.54,523.31,523.32,1820.0,516.5577,516.5972,516.3702,516.3801,1820.0
2024-09-18 13:10:00,523.06,523.66,523.0,523.66,875.0,516.1235,516.7156,516.0643,516.7156,875.0
2024-09-18 13:20:00,523.67,523.67,523.1,523.44,1100.0,516.7254,516.7254,516.163,516.4985,1100.0
2024-09-18 13:30:00,523.59,524.04,523.23,523.74,4899.0,516.6465,517.0905,516.2913,516.7945,4899.0
2024-09-18 13:40:00,524.01,524.02,523.73,523.84,992.0,517.0609,517.0708,516.7846,516.8932,992.0
2024-09-18 13:50:00,523.85,523.89,523.38,523.38,1672.0,516.9031,516.9425,516.4393,516.4393,1672.0
2024-09-18 14:00:00,523.29,526.72,523.29,523.9,6494.0,516.3505,519.735,516.3505,516.9524,6494.0
2024-09-18 14:10:00,523.91,523.95,523.48,523.95,3012.0,516.9623,517.0017,516.538,517.0017,3012.0
2024-09-18 14:20:00,523.18,523.25,522.59,522.7,1701.0,516.2419,516.311,515.6598,515.7683,1701.0
2024-09-18 14:30:00,522.85,522.86,520.87,520.87,1357.0,515.9163,515.9262,513.9626,513.9626,1357.0
2024-09-18 14:40:00,520.83,521.13,520.3,521.13,5465.0,513.9231,514.2191,513.4001,514.2191,5465.0
2024-09-18 14:50:00,521.17,521.17,520.39,520.39,2950.0,514.2586,514.2586,513.4889,513.4889,2950.0
2024-09-18 15:00:00,520.85,522.46,520.82,522.45,3312.0,513.9428,515.5315,513.9132,515.5216,3312.0
2024-09-18 15:10:00,522.25,523.46,521.96,523.0,2335.0,515.3243,516.5182,515.0381,516.0643,2335.0
2024-09-18 15:20:00,522.6,523.31,521.55,522.7,3488.0,515.6696,516.3702,514.6336,515.7683,3488.0
2024-09-18 15:30:00,522.66,522.94,522.01,522.54,4898.0,515.7288,516.0051,515.0875,515.6104,4898.0
2024-09-18 15:40:00,522.64,522.72,520.93,521.03,8938.0,515.7091,515.788,514.0218,514.1205,8938.0
2024-09-18 15:50:00,521.26,522.74,521.2,521.63,22922.0,514.3474,515.8078,514.2882,514.7125,22922.0
2024-09-19 09:30:00,522.73,522.73,517.94,519.43,9040.0,515.7979,515.7979,511.0714,512.5417,9040.0
2024-09-19 09:40:00,518.27,519.52,517.44,518.58,2572.0,511.3971,512.6305,510.5781,511.7029,2572.0
2024-09-19 09:50:00,519.35,520.32,519.2,520.0,3563.0,512.4627,513.4199,512.3147,513.1041,3563.0
2024-09-19 10:00:00,520.75,521.38,520.16,520.36,8636.0,513.8442,514.4658,513.262,513.4593,8636.0
2024-09-19 10:10:00,519.87,520.6,519.32,519.91,1748.0,512.9758,513.6962,512.4331,513.0153,1748.0
2024-09-19 10:20:00,519.33,519.83,518.47,519.83,9592.0,512.443,512.9364,511.5944,512.9364,9592.0
2024-09-19 10:30:00,519.99,520.24,519.33,519.64,1436.0,513.0942,513.3409,512.443,512.7489,1436.0
2024-09-19 10:40:00,519.82,520.27,519.7,520.27,812.0,512.9265,513.3705,512.8081,513.3705,812.0
2024-09-19 10:50:00,520.3,520.51,519.65,520.51,2009.0,513.4001,513.6073,512.7588,513.6073,2009.0
2024-09-19 11:00:00,520.51,520.61,519.99,520.18,1910.0,513.6073,513.706,513.0942,513.2817,1910.0
2024-09-19 11:10:00,519.81,519.88,519.81,519.86,1239.0,512.9166,512.9857,512.9166,512.966,1239.0
2024-09-19 11:20:00,520.09,520.1,519.0,519.17,1952.0,513.1929,513.2028,512.1174,512.2851,1952.0
2024-09-19 11:30:00,519.43,519.62,518.76,519.62,7562.0,512.5417,512.7291,511.8806,512.7291,7562.0
2024-09-19 11:40:00,519.68,519.92,519.24,519.43,2842.0,512.7884,513.0252,512.3542,512.5417,2842.0
2024-09-19 11:50:00,519.59,519.72,519.2,519.57,1404.0,512.6995,512.8278,512.3147,512.6798,1404.0
2024-09-19 12:00:00,519.86,520.57,519.86,520.31,1181.0,512.966,513.6666,512.966,513.41,1181.0
2024-09-19 12:10:00,520.04,520.46,520.03,520.19,2733.0,513.1436,513.558,513.1337,513.2916,2733.0
2024-09-19 12:20:00,520.19,520.19,519.13,519.25,1815.0,513.2916,513.2916,512.2456,512.3641,1815.0
2024-09-19 12:30:00,519.49,520.4,519.25,519.99,3502.0,512.6009,513.4988,512.3641,513.0942,3502.0
2024-09-19 12:40:00,520.07,520.07,520.07,520.07,100.0,513.1732,513.1732,513.1732,513.1732,100.0
2024-09-19 12:50:00,520.1,520.5,519.76,519.98,1500.0,513.2028,513.5975,512.8673,513.0844,1500.0
2024-09-19 13:00:00,520.29,520.67,520.29,520.52,548.0,513.3903,513.7652,513.3903,513.6172,548.0
2024-09-19 13:10:00,520.44,521.13,519.81,521.13,1454.0,513.5383,514.2191,512.9166,514.2191,1454.0
2024-09-19 13:20:00,520.84,520.84,520.25,520.33,1101.0,513.933,513.933,513.3508,513.4297,1101.0
2024-09-19 13:30:00,520.92,521.72,520.8,521.72,2856.0,514.0119,514.8013,513.8935,514.8013,2856.0
2024-09-19 13:40:00,521.52,521.75,521.51,521.51,550.0,514.604,514.8309,514.5941,514.5941,550.0
2024-09-19 13:50:00,521.69,521.69,521.22,521.31,890.0,514.7717,514.7717,514.3079,514.3967,890.0
2024-09-19 14:00:00,521.54,521.67,521.07,521.16,1972.0,514.6237,514.752,514.1599,514.2487,1972.0
2024-09-19 14:10:00,521.47,521.8,520.49,521.1,2801.0,514.5546,514.8802,513.5876,514.1895,2801.0
2024-09-19 14:20:00,521.08,521.08,521.07,521.08,100.0,514.1698,514.1698,514.1599,514.1698,100.0
2024-09-19 14:30:00,521.25,522.02,521.25,522.02,1652.0,514.3375,515.0973,514.3375,515.0973,1652.0
2024-09-19 14:40:00,522.02,522.33,522.0,522.01,1900.0,515.0973,515.4032,515.0776,515.0875,1900.0
2024-09-19 14:50:00,522.09,522.48,521.49,522.44,1520.0,515.1664,515.5512,514.5744,515.5118,1520.0
2024-09-19 15:00:00,522.6,522.94,522.2,522.8,1000.0,515.6696,516.0051,515.2749,515.867,1000.0
2024-09-19 15:10:00,522.82,523.17,522.81,522.9,1765.0,515.8867,516.2321,515.8768,515.9657,1765.0
2024-09-19 15:20:00,522.52,523.03,522.26,522.32,3789.0,515.5907,516.0939,515.3341,515.3933,3789.0
2024-09-19 15:30:00,522.23,522.38,521.49,521.57,5392.0,515.3045,515.4525,514.5744,514.6533,5392.0
2024-09-19 15:40:00,521.34,522.0,521.29,521.71,6907.0,514.4263,515.0776,514.377,514.7914,6907.0
2024-09-19 15:50:00,521.71,522.53,520.76,522.07,27232.0,514.7914,515.6006,513.854,515.1467,27232.0
2024-09-20 09:30:00,521.09,521.09,518.23,520.58,86350.0,514.1797,514.1797,511.3576,513.6764,86350.0
2024-09-20 09:40:00,521.3,523.17,520.06,520.33,5567.0,514.3869,516.2321,513.1633,513.4297,5567.0
2024-09-20 09:50:00,521.56,522.71,520.23,521.51,3425.0,514.6434,515.7782,513.3311,514.5941,3425.0
2024-09-20 10:00:00,521.17,522.28,520.63,522.28,996.0,514.2586,515.3539,513.7258,515.3539,996.0
2024-09-20 10:10:00,522.4,524.08,522.14,523.78,4102.0,515.4723,517.13,515.2157,516.834,4102.0
2024-09-20 10:20:00,524.65,524.65,523.54,523.54,4975.0,517.6924,517.6924,516.5972,516.5972,4975.0
2024-09-20 10:30:00,523.59,525.82,523.59,525.73,2419.0,516.6465,518.8469,516.6465,518.7581,2419.0
2024-09-20 10:40:00,525.01,525.67,524.41,525.67,1908.0,518.0477,518.6989,517.4556,518.6989,1908.0
2024-09-20 10:50:00,525.22,525.41,524.79,525.4,1200.0,518.2549,518.4424,517.8306,518.4325,1200.0
2024-09-20 11:00:00,525.26,525.63,525.24,525.58,2247.0,518.2944,518.6594,518.2746,518.6101,2247.0
2024-09-20 11:10:00,525.26,525.39,525.01,525.01,738.0,518.2944,518.4226,518.0477,518.0477,738.0
2024-09-20 11:20:00,525.5,525.87,525.11,525.4,1700.0,518.5312,518.8963,518.1463,518.4325,1700.0
2024-09-20 11:30:00,525.52,525.83,525.44,525.83,836.0,518.5509,518.8568,518.472,518.8568,836.0
2024-09-20 11:40:00,525.6,526.41,525.24,525.24,2475.0,518.6298,519.4291,518.2746,518.2746,2475.0
2024-09-20 11:50:00,525.38,525.74,525.06,525.74,2696.0,518.4128,518.768,518.097,518.768,2696.0
2024-09-20 12:00:00,525.55,525.69,524.74,524.97,6828.0,518.5805,518.7187,517.7813,518.0082,6828.0
2024-09-20 12:10:00,524.92,524.92,524.31,524.65,2541.0,517.9589,517.9589,517.357,517.6924,2541.0
2024-09-20 12:20:00,524.64,524.9,524.64,524.9,797.0,517.6826,517.9391,517.6826,517.9391,797.0
2024-09-20 12:30:00,525.15,525.69,525.15,525.67,1737.0,518.1858,518.7187,518.1858,518.6989,1737.0
2024-09-20 12:40:00,525.66,525.72,525.66,525.66,1232.0,518.6891,518.7483,518.6891,518.6891,1232.0
2024-09-20 12:50:00,525.28,525.57,524.98,525.27,1701.0,518.3141,518.6002,518.0181,518.3042,1701.0
2024-09-20 13:00:00,525.44,525.82,525.35,525.48,2933.0,518.472,518.8469,518.3832,518.5114,2933.0
2024-09-20 13:10:00,525.87,526.82,525.72,526.82,1702.0,518.8963,519.8337,518.7483,519.8337,1702.0
2024-09-20 13:20:00,526.2,526.73,526.13,526.44,2003.0,519.2219,519.7449,519.1528,519.4587,2003.0
2024-09-20 13:30:00,526.5,526.5,525.99,526.0,1276.0,519.5179,519.5179,519.0147,519.0245,1276.0
2024-09-20 13:40:00,525.81,526.46,525.81,526.38,1850.0,518.8371,519.4784,518.8371,519.3995,1850.0
2024-09-20 13:50:00,526.38,526.39,525.69,525.7,991.0,519.3995,519.4094,518.7187,518.7285,991.0
2024-09-20 14:00:00,525.95,525.95,525.09,525.09,1200.0,518.9752,518.9752,518.1266,518.1266,1200.0
2024-09-20 14:10:00,524.81,525.48,524.81,524.92,1350.0,517.8503,518.5114,517.8503,517.9589,1350.0
2024-09-20 14:20:00,524.92,525.0,524.78,525.0,886.0,517.9589,518.0378,517.8207,518.0378,886.0
2024-09-20 14:30:00,524.65,524.65,523.88,523.98,2226.0,517.6924,517.6924,516.9327,517.0313,2226.0
2024-09-20 14:40:00,524.11,524.11,523.49,523.77,2618.0,517.1596,517.1596,516.5478,516.8241,2618.0
2024-09-20 14:50:00,523.67,524.21,523.47,524.04,2308.0,516.7254,517.2583,516.5281,517.0905,2308.0
2024-09-20 15:00:00,523.93,524.04,523.78,523.97,1958.0,516.982,517.0905,516.834,517.0215,1958.0
2024-09-20 15:10:00,524.0,524.34,523.76,524.3,2678.0,517.0511,517.3866,516.8142,517.3471,2678.0
2024-09-20 15:20:00,524.28,524.68,524.23,524.51,2962.0,517.3274,517.722,517.278,517.5543,2962.0
2024-09-20 15:30:00,524.5,526.26,524.02,525.9,7905.0,517.5444,519.2811,517.0708,518.9259,7905.0
2024-09-20 15:40:00,525.73,526.65,525.57,525.94,10842.0,518.7581,519.6659,518.6002,518.9653,10842.0
2024-09-20 15:50:00,526.3,526.3,523.86,525.0,68837.0,519.3206,519.3206,516.9129,518.0378,68837.0
2024-09-23 09:30:00,525.24,528.0,523.55,526.0,12029.0,518.2746,520.998,516.607,519.0245,12029.0
2024-09-23 09:40:00,526.15,526.15,523.91,524.6,5787.0,519.1726,519.1726,516.9623,517.6431,5787.0
2024-09-23 09:50:00,525.48,526.47,524.56,526.4,4557.0,518.5114,519.4883,517.6036,519.4192,4557.0
2024-09-23 10:00:00,526.0,528.0,526.0,527.32,2298.0,519.0245,520.998,519.0245,520.327,2298.0
2024-09-23 10:10:00,527.32,527.6,526.57,526.71,2710.0,520.327,520.6033,519.587,519.7251,2710.0
2024-09-23 10:20:00,527.0,527.5,526.98,527.5,1104.0,520.0113,520.5047,519.9915,520.5047,1104.0
2024-09-23 10:30:00,527.49,528.23,527.49,528.23,6971.0,520.4948,521.225,520.4948,521.225,6971.0
2024-09-23 10:40:00,528.24,530.1,528.24,529.13,4750.0,521.2348,523.0702,521.2348,522.113,4750.0
2024-09-23 10:50:00,529.14,529.78,528.25,529.78,3851.0,522.1229,522.7544,521.2447,522.7544,3851.0
2024-09-23 11:00:00,529.88,530.16,529.73,529.79,700.0,522.8531,523.1294,522.7051,522.7643,700.0
2024-09-23 11:10:00,529.54,530.0,529.53,530.0,1356.0,522.5176,522.9715,522.5077,522.9715,1356.0
2024-09-23 11:20:00,530.57,530.76,530.27,530.61,2303.0,523.5339,523.7214,523.2379,523.5734,2303.0
2024-09-23 11:30:00,530.57,530.57,530.28,530.42,910.0,523.5339,523.5339,523.2478,523.3859,910.0
2024-09-23 11:40:00,530.73,530.87,530.51,530.64,954.0,523.6918,523.83,523.4747,523.603,954.0
2024-09-23 11:50:00,530.62,530.82,529.81,529.82,4603.0,523.5833,523.7806,522.784,522.7939,4603.0
2024-09-23 12:00:00,529.82,531.21,529.82,530.88,1374.0,522.7939,524.1655,522.7939,523.8398,1374.0
2024-09-23 12:10:00,530.91,530.91,530.43,530.8,1258.0,523.8694,523.8694,523.3958,523.7609,1258.0
2024-09-23 12:20:00,530.76,531.15,530.76,531.05,2216.0,523.7214,524.1062,523.7214,524.0076,2216.0
2024-09-23 12:30:00,531.52,531.89,531.04,531.37,2932.0,524.4713,524.8364,523.9977,524.3233,2932.0
2024-09-23 12:40:00,530.98,531.36,530.04,530.73,2013.0,523.9385,524.3135,523.011,523.6918,2013.0
2024-09-23 12:50:00,530.78,530.78,530.43,530.47,2016.0,523.7412,523.7412,523.3958,523.4353,2016.0
2024-09-23 13:00:00,530.29,530.68,530.16,530.68,2576.0,523.2577,523.6425,523.1294,523.6425,2576.0
2024-09-23 13:10:00,530.76,530.98,530.76,530.81,5532.0,523.7214,523.9385,523.7214,523.7708,5532.0
2024-09-23 13:20:00,530.5,531.1,530.49,531.1,2406.0,523.4649,524.0569,523.455,524.0569,2406.0
2024-09-23 13:30:00,531.09,531.59,530.94,531.59,1100.0,524.047,524.5404,523.899,524.5404,1100.0
2024-09-23 13:40:00,531.6,531.6,531.18,531.18,500.0,524.5503,524.5503,524.1358,524.1358,500.0
2024-09-23 13:50:00,531.46,532.05,531.06,532.05,1392.0,524.4121,524.9943,524.0174,524.9943,1392.0
2024-09-23 14:00:00,532.21,532.23,531.27,532.23,2000.0,525.1522,525.1719,524.2247,525.1719,2000.0
2024-09-23 14:10:00,531.98,532.16,531.57,532.08,500.0,524.9252,525.1029,524.5207,525.0239,500.0
2024-09-23 14:20:00,531.87,532.62,531.75,532.51,1993.0,524.8167,525.5568,524.6983,525.4482,1993.0
2024-09-23 14:30:00,532.55,533.07,532.27,533.0,4938.0,525.4877,526.0008,525.2114,525.9317,4938.0
2024-09-23 14:40:00,532.77,533.06,532.31,532.9,6484.0,525.7048,525.9909,525.2509,525.833,6484.0
2024-09-23 14:50:00,532.89,532.89,532.28,532.82,2578.0,525.8232,525.8232,525.2213,525.7541,2578.0
2024-09-23 15:00:00,532.82,532.95,532.5,532.57,1791.0,525.7541,525.8824,525.4383,525.5074,1791.0
2024-09-23 15:10:00,532.76,532.98,532.69,532.8,2564.0,525.6949,525.912,525.6258,525.7344,2564.0
2024-09-23 15:20:00,532.79,533.33,532.79,533.33,1268.0,525.7245,526.2573,525.7245,526.2573,1268.0
2024-09-23 15:30:00,533.34,534.19,533.34,533.69,4104.0,526.2672,527.1059,526.2672,526.6126,4104.0
2024-09-23 15:40:00,533.66,534.61,533.59,534.58,4742.0,526.583,527.5204,526.5139,527.4908,4742.0
2024-09-23 15:50:00,534.37,534.45,532.98,533.14,36462.0,527.2835,527.3625,525.912,526.0699,36462.0
2024-09-24 09:30:00,531.03,531.5,527.27,529.27,10828.0,523.9878,524.4516,520.2777,522.2512,10828.0
2024-09-24 09:40:00,529.91,532.11,529.46,529.79,4687.0,522.8827,525.0535,522.4387,522.7643,4687.0
2024-09-24 09:50:00,529.86,530.43,529.15,530.42,1233.0,522.8334,523.3958,522.1328,523.3859,1233.0
2024-09-24 10:00:00,529.65,530.91,529.53,530.31,6629.0,522.6261,523.8694,522.5077,523.2774,6629.0
2024-09-24 10:10:00,529.76,530.42,529.76,530.42,2910.0,522.7347,523.3859,522.7347,523.3859,2910.0
2024-09-24 10:20:00,530.88,532.45,530.88,532.17,2179.0,523.8398,525.389,523.8398,525.1127,2179.0
2024-09-24 10:30:00,532.58,532.58,531.45,531.66,4738.0,525.5173,525.5173,524.4023,524.6095,4738.0
2024-09-24 10:40:00,532.32,533.77,532.06,532.88,2928.0,525.2607,526.6915,525.0042,525.8133,2928.0
2024-09-24 10:50:00,532.58,532.58,530.29,530.29,8058.0,525.5173,525.5173,523.2577,523.2577,8058.0
2024-09-24 11:00:00,530.69,530.83,530.0,530.42,2028.0,523.6523,523.7905,522.9715,523.3859,2028.0
2024-09-24 11:10:00,529.84,530.57,529.84,530.45,2391.0,522.8136,523.5339,522.8136,523.4155,2391.0
2024-09-24 11:20:00,530.64,531.08,530.28,530.29,1904.0,523.603,524.0372,523.2478,523.2577,1904.0
2024-09-24 11:30:00,530.17,530.17,529.75,529.75,962.0,523.1392,523.1392,522.7248,522.7248,962.0
2024-09-24 11:40:00,529.7,529.7,528.79,528.84,2889.0,522.6755,522.6755,521.7775,521.8269,2889.0
2024-09-24 11:50:00,528.81,529.2,528.41,529.08,3499.0,521.7973,522.1821,521.4026,522.0637,3499.0
2024-09-24 12:00:00,529.13,529.13,527.76,527.8,1624.0,522.113,522.113,520.7612,520.8007,1624.0
2024-09-24 12:10:00,527.8,528.65,527.8,528.65,1450.0,520.8007,521.6394,520.8007,521.6394,1450.0
2024-09-24 12:20:00,528.49,529.07,528.4,528.72,1841.0,521.4815,522.0538,521.3927,521.7085,1841.0
2024-09-24 12:30:00,528.97,529.05,527.89,528.44,4173.0,521.9552,522.0341,520.8895,521.4322,4173.0
2024-09-24 12:40:00,528.75,529.09,528.46,528.46,2000.0,521.7381,522.0736,521.4519,521.4519,2000.0
2024-09-24 12:50:00,528.41,528.62,527.94,528.28,1997.0,521.4026,521.6098,520.9388,521.2743,1997.0
2024-09-24 13:00:00,528.13,528.47,527.94,528.4,2459.0,521.1263,521.4618,520.9388,521.3927,2459.0
2024-09-24 13:10:00,528.63,529.06,528.49,528.91,5343.0,521.6197,522.044,521.4815,521.896,5343.0
2024-09-24 13:20:00,529.14,529.14,528.26,528.26,1515.0,522.1229,522.1229,521.2546,521.2546,1515.0
2024-09-24 13:30:00,528.83,528.83,528.25,528.31,2328.0,521.817,521.817,521.2447,521.3039,2328.0
2024-09-24 13:40:00,528.43,528.43,527.63,527.98,2097.0,521.4223,521.4223,520.6329,520.9783,2097.0
2024-09-24 13:50:00,527.98,528.29,527.66,527.89,1235.0,520.9783,521.2842,520.6625,520.8895,1235.0
2024-09-24 14:00:00,527.89,528.15,526.74,527.19,6482.0,520.8895,521.146,519.7547,520.1988,6482.0
2024-09-24 14:10:00,527.24,527.48,526.87,527.19,2742.0,520.2481,520.4849,519.883,520.1988,2742.0
2024-09-24 14:20:00,527.09,527.53,526.96,527.3,2332.0,520.1001,520.5343,519.9718,520.3073,2332.0
2024-09-24 14:30:00,527.03,527.55,527.03,527.21,1556.0,520.0409,520.554,520.0409,520.2185,1556.0
2024-09-24 14:40:00,527.53,527.59,526.52,526.87,6181.0,520.5343,520.5935,519.5376,519.883,6181.0
2024-09-24 14:50:00,526.86,527.17,526.63,526.89,5563.0,519.8731,520.179,519.6462,519.9027,5563.0
2024-09-24 15:00:00,527.34,528.24,527.34,528.11,2725.0,520.3468,521.2348,520.3468,521.1066,2725.0
2024-09-24 15:10:00,528.33,528.6,527.95,527.95,1603.0,521.3236,521.5901,520.9487,520.9487,1603.0
2024-09-24 15:20:00,528.39,528.48,528.0,528.0,2534.0,521.3828,521.4717,520.998,520.998,2534.0
2024-09-24 15:30:00,528.25,528.94,528.24,528.43,4684.0,521.2447,521.9256,521.2348,521.4223,4684.0
2024-09-24 15:40:00,528.44,528.97,528.16,528.62,3929.0,521.4322,521.9552,521.1559,521.6098,3929.0
2024-09-24 15:50:00,528.48,530.37,528.1,530.11,30818.0,521.4717,523.3366,521.0967,523.08,30818.0
2024-09-25 09:30:00,529.86,533.0,529.3,530.96,5196.0,522.8334,525.9317,522.2808,523.9188,5196.0
2024-09-25 09:40:00,530.96,532.09,530.78,530.78,1776.0,523.9188,525.0338,523.7412,523.7412,1776.0
2024-09-25 09:50:00,531.59,531.59,529.29,529.85,2200.0,524.5404,524.5404,522.2709,522.8235,2200.0
2024-09-25 10:00:00,529.48,529.83,527.85,527.85,1651.0,522.4584,522.8038,520.85,520.85,1651.0
2024-09-25 10:10:00,528.19,529.05,527.98,529.05,1461.0,521.1855,522.0341,520.9783,522.0341,1461.0
2024-09-25 10:20:00,528.09,528.3,527.9,528.3,643.0,521.0868,521.294,520.8993,521.294,643.0
2024-09-25 10:30:00,528.95,529.08,527.53,527.54,2910.0,521.9354,522.0637,520.5343,520.5441,2910.0
2024-09-25 10:40:00,529.0,529.0,527.5,527.5,5799.0,521.9848,521.9848,520.5047,520.5047,5799.0
2024-09-25 10:50:00,527.43,528.38,527.13,527.83,2336.0,520.4356,521.373,520.1396,520.8303,2336.0
2024-09-25 11:00:00,528.4,528.58,528.32,528.34,1574.0,521.3927,521.5703,521.3138,521.3335,1574.0
2024-09-25 11:10:00,528.34,528.37,527.35,528.2,3532.0,521.3335,521.3631,520.3566,521.1954,3532.0
2024-09-25 11:20:00,528.21,528.79,528.17,528.56,2095.0,521.2052,521.7775,521.1658,521.5506,2095.0
2024-09-25 11:30:00,528.66,528.66,528.3,528.3,419.0,521.6493,521.6493,521.294,521.294,419.0
2024-09-25 11:40:00,528.42,528.79,528.16,528.77,1619.0,521.4124,521.7775,521.1559,521.7578,1619.0
2024-09-25 11:50:00,528.64,528.65,528.16,528.25,1856.0,521.6295,521.6394,521.1559,521.2447,1856.0
2024-09-25 12:00:00,528.18,528.18,527.46,527.75,3845.0,521.1756,521.1756,520.4652,520.7513,3845.0
2024-09-25 12:10:00,527.75,527.75,526.76,526.77,1873.0,520.7513,520.7513,519.7745,519.7843,1873.0
2024-09-25 12:20:00,526.69,527.26,526.6,526.85,6200.0,519.7054,520.2678,519.6166,519.8633,6200.0
2024-09-25 12:30:00,526.98,527.29,526.1,526.1,6147.0,519.9915,520.2974,519.1232,519.1232,6147.0
2024-09-25 12:40:00,526.1,526.52,525.61,526.25,8567.0,519.1232,519.5376,518.6397,519.2712,8567.0
2024-09-25 12:50:00,526.26,526.63,526.08,526.12,6172.0,519.2811,519.6462,519.1035,519.143,6172.0
2024-09-25 13:00:00,525.98,526.26,525.65,525.8,1400.0,519.0048,519.2811,518.6792,518.8272,1400.0
2024-09-25 13:10:00,526.13,527.01,525.8,526.83,3698.0,519.1528,520.0211,518.8272,519.8435,3698.0
2024-09-25 13:20:00,526.65,527.1,526.31,526.42,921.0,519.6659,520.11,519.3304,519.439,921.0
2024-09-25 13:30:00,526.38,526.86,526.25,526.28,1773.0,519.3995,519.8731,519.2712,519.3008,1773.0
2024-09-25 13:40:00,526.25,526.9,526.05,526.63,1185.0,519.2712,519.9126,519.0739,519.6462,1185.0
2024-09-25 13:50:00,526.54,527.11,526.54,526.95,993.0,519.5574,520.1198,519.5574,519.9619,993.0
2024-09-25 14:00:00,526.71,527.28,526.48,526.53,3283.0,519.7251,520.2876,519.4982,519.5475,3283.0
2024-09-25 14:10:00,526.75,526.92,526.41,526.5,1475.0,519.7646,519.9323,519.4291,519.5179,1475.0
2024-09-25 14:20:00,526.5,526.69,526.26,526.49,1170.0,519.5179,519.7054,519.2811,519.508,1170.0
2024-09-25 14:30:00,526.24,526.66,526.03,526.32,2507.0,519.2614,519.6758,519.0541,519.3403,2507.0
2024-09-25 14:40:00,526.09,526.39,525.8,526.19,5058.0,519.1133,519.4094,518.8272,519.212,5058.0
2024-09-25 14:50:00,526.2,526.26,525.81,525.97,7006.0,519.2219,519.2811,518.8371,518.9949,7006.0
2024-09-25 15:00:00,525.73,526.02,525.37,525.62,4908.0,518.7581,519.0443,518.4029,518.6496,4908.0
2024-09-25 15:10:00,525.79,526.05,525.38,525.92,6733.0,518.8173,519.0739,518.4128,518.9456,6733.0
2024-09-25 15:20:00,525.92,526.53,525.86,526.06,3600.0,518.9456,519.5475,518.8864,519.0837,3600.0
2024-09-25 15:30:00,525.9,526.39,525.81,525.81,8181.0,518.9259,519.4094,518.8371,518.8371,8181.0
2024-09-25 15:40:00,525.87,525.95,525.09,525.64,11716.0,518.8963,518.9752,518.1266,518.6693,11716.0
2024-09-25 15:50:00,525.81,528.15,525.58,527.8,27227.0,518.8371,521.146,518.6101,520.8007,27227.0
2024-09-26 09:30:00,524.33,525.98,523.39,523.75,6766.0,517.3767,519.0048,516.4492,516.8044,6766.0
2024-09-26 09:40:00,524.04,526.12,523.9,526.12,4522.0,517.0905,519.143,516.9524,519.143,4522.0
2024-09-26 09:50:00,525.9,526.71,525.5,525.75,3207.0,518.9259,519.7251,518.5312,518.7779,3207.0
2024-09-26 10:00:00,525.35,525.35,523.2,524.47,3740.0,518.3832,518.3832,516.2617,517.5148,3740.0
2024-09-26 10:10:00,524.89,526.23,524.89,525.92,2010.0,517.9293,519.2515,517.9293,518.9456,2010.0
2024-09-26 10:20:00,526.58,527.41,526.4,527.41,700.0,519.5969,520.4158,519.4192,520.4158,700.0
2024-09-26 10:30:00,528.0,528.96,528.0,528.34,1624.0,520.998,521.9453,520.998,521.3335,1624.0
2024-09-26 10:40:00,528.81,529.83,528.19,529.83,1608.0,521.7973,522.8038,521.1855,522.8038,1608.0
2024-09-26 10:50:00,530.0,530.6,529.05,529.92,2120.0,522.9715,523.5635,522.0341,522.8926,2120.0
2024-09-26 11:00:00,529.71,530.3,529.02,529.02,1444.0,522.6853,523.2675,522.0045,522.0045,1444.0
2024-09-26 11:10:00,528.45,528.79,528.31,528.79,708.0,521.4421,521.7775,521.3039,521.7775,708.0
2024-09-26 11:20:00,528.81,528.98,528.0,528.89,2211.0,521.7973,521.965,520.998,521.8762,2211.0
2024-09-26 11:30:00,527.96,528.79,527.96,528.27,1100.0,520.9585,521.7775,520.9585,521.2644,1100.0
2024-09-26 11:40:00,528.84,528.84,528.08,528.08,400.0,521.8269,521.8269,521.077,521.077,400.0
2024-09-26 11:50:00,528.03,528.03,527.53,527.96,600.0,521.0276,521.0276,520.5343,520.9585,600.0
2024-09-26 12:00:00,528.05,528.41,527.96,528.41,883.0,521.0474,521.4026,520.9585,521.4026,883.0
2024-09-26 12:10:00,528.38,528.38,528.04,528.04,1133.0,521.373,521.373,521.0375,521.0375,1133.0
2024-09-26 12:20:00,528.12,528.54,527.89,528.24,2168.0,521.1164,521.5309,520.8895,521.2348,2168.0
2024-09-26 12:30:00,528.0,528.48,527.09,528.0,3121.0,520.998,521.4717,520.1001,520.998,3121.0
2024-09-26 12:40:00,528.04,528.44,527.76,527.76,2862.0,521.0375,521.4322,520.7612,520.7612,2862.0
2024-09-26 12:50:00,528.13,528.15,527.88,528.14,553.0,521.1263,521.146,520.8796,521.1362,553.0
2024-09-26 13:00:00,528.32,528.62,528.31,528.62,633.0,521.3138,521.6098,521.3039,521.6098,633.0
2024-09-26 13:10:00,528.28,528.81,527.89,528.06,1470.0,521.2743,521.7973,520.8895,521.0572,1470.0
2024-09-26 13:20:00,528.51,528.54,528.04,528.39,3683.0,521.5013,521.5309,521.0375,521.3828,3683.0
2024-09-26 13:30:00,528.34,528.4,527.59,527.59,1309.0,521.3335,521.3927,520.5935,520.5935,1309.0
2024-09-26 13:40:00,527.58,527.58,526.6,526.96,1523.0,520.5836,520.5836,519.6166,519.9718,1523.0
2024-09-26 13:50:00,526.96,527.13,526.58,526.92,1568.0,519.9718,520.1396,519.5969,519.9323,1568.0
2024-09-26 14:00:00,526.78,527.1,526.64,526.72,1490.0,519.7942,520.11,519.6561,519.735,1490.0
2024-09-26 14:10:00,526.86,527.34,526.86,527.11,881.0,519.8731,520.3468,519.8731,520.1198,881.0
2024-09-26 14:20:00,527.1,527.1,526.39,526.39,947.0,520.11,520.11,519.4094,519.4094,947.0
2024-09-26 14:30:00,525.97,526.11,525.66,525.94,3334.0,518.9949,519.1331,518.6891,518.9653,3334.0
2024-09-26 14:40:00,525.71,526.31,525.71,526.19,2108.0,518.7384,519.3304,518.7384,519.212,2108.0
2024-09-26 14:50:00,526.03,526.19,525.91,526.14,1665.0,519.0541,519.212,518.9357,519.1627,1665.0
2024-09-26 15:00:00,526.35,526.46,525.94,526.15,1237.0,519.3699,519.4784,518.9653,519.1726,1237.0
2024-09-26 15:10:00,526.11,526.8,525.93,526.63,4157.0,519.1331,519.8139,518.9555,519.6462,4157.0
2024-09-26 15:20:00,526.44,526.44,525.83,526.28,1832.0,519.4587,519.4587,518.8568,519.3008,1832.0
2024-09-26 15:30:00,526.25,526.25,525.13,525.63,4004.0,519.2712,519.2712,518.1661,518.6594,4004.0
2024-09-26 15:40:00,525.8,526.04,525.45,525.66,3185.0,518.8272,519.064,518.4818,518.6891,3185.0
2024-09-26 15:50:00,525.53,525.53,524.29,524.57,43113.0,518.5608,518.5608,517.3372,517.6135,43113.0
2024-09-27 09:30:00,523.49,524.93,523.01,523.93,8778.0,516.5478,517.9687,516.0742,516.982,8778.0
2024-09-27 09:40:00,524.31,524.58,523.15,523.15,1625.0,517.357,517.6234,516.2123,516.2123,1625.0
2024-09-27 09:50:00,523.12,524.21,523.12,523.83,2547.0,516.1827,517.2583,516.1827,516.8833,2547.0
2024-09-27 10:00:00,523.65,524.17,521.97,522.35,3645.0,516.7057,517.2188,515.048,515.4229,3645.0
2024-09-27 10:10:00,522.71,524.26,522.01,524.23,4632.0,515.7782,517.3076,515.0875,517.278,4632.0
2024-09-27 10:20:00,524.14,525.59,524.12,525.59,1923.0,517.1892,518.62,517.1695,518.62,1923.0
2024-09-27 10:30:00,525.59,526.53,524.96,525.02,2455.0,518.62,519.5475,517.9983,518.0575,2455.0
2024-09-27 10:40:00,524.96,525.25,523.41,523.97,6061.0,517.9983,518.2845,516.4689,517.0215,6061.0
2024-09-27 10:50:00,524.36,524.57,523.54,523.59,5641.0,517.4063,517.6135,516.5972,516.6465,5641.0
2024-09-27 11:00:00,523.5,523.75,523.16,523.67,3763.0,516.5577,516.8044,516.2222,516.7254,3763.0
2024-09-27 11:10:00,523.77,524.54,523.66,524.51,2559.0,516.8241,517.5839,516.7156,517.5543,2559.0
2024-09-27 11:20:00,524.69,524.69,523.44,523.97,2113.0,517.7319,517.7319,516.4985,517.0215,2113.0
2024-09-27 11:30:00,523.96,524.49,523.92,524.49,1949.0,517.0116,517.5346,516.9721,517.5346,1949.0
2024-09-27 11:40:00,523.86,524.84,523.48,524.42,7011.0,516.9129,517.8799,516.538,517.4655,7011.0
2024-09-27 11:50:00,524.52,525.85,524.52,525.68,7036.0,517.5642,518.8765,517.5642,518.7088,7036.0
2024-09-27 12:00:00,525.44,526.28,525.42,526.06,2679.0,518.472,519.3008,518.4522,519.0837,2679.0
2024-09-27 12:10:00,526.08,526.43,525.91,526.12,1172.0,519.1035,519.4488,518.9357,519.143,1172.0
2024-09-27 12:20:00,525.74,525.76,524.56,524.75,3029.0,518.768,518.7877,517.6036,517.7911,3029.0
2024-09-27 12:30:00,524.62,526.1,524.61,526.1,4339.0,517.6628,519.1232,517.653,519.1232,4339.0
2024-09-27 12:40:00,525.82,526.62,525.81,526.34,4515.0,518.8469,519.6363,518.8371,519.36,4515.0
2024-09-27 12:50:00,526.4,526.59,525.77,525.85,4449.0,519.4192,519.6067,518.7976,518.8765,4449.0
2024-09-27 13:00:00,525.9,526.93,525.76,526.67,5895.0,518.9259,519.9422,518.7877,519.6857,5895.0
2024-09-27 13:10:00,526.74,526.74,526.24,526.25,1799.0,519.7547,519.7547,519.2614,519.2712,1799.0
2024-09-27 13:20:00,526.18,526.36,525.56,525.56,1790.0,519.2022,519.3798,518.5904,518.5904,1790.0
2024-09-27 13:30:00,525.74,525.88,525.14,525.65,2340.0,518.768,518.9061,518.1759,518.6792,2340.0
2024-09-27 13:40:00,525.95,526.12,525.72,526.08,1497.0,518.9752,519.143,518.7483,519.1035,1497.0
2024-09-27 13:50:00,525.98,526.04,525.25,525.25,2100.0,519.0048,519.064,518.2845,518.2845,2100.0
2024-09-27 14:00:00,525.25,525.4,524.87,525.22,3222.0,518.2845,518.4325,517.9095,518.2549,3222.0
2024-09-27 14:10:00,525.26,525.76,525.09,525.71,1888.0,518.2944,518.7877,518.1266,518.7384,1888.0
2024-09-27 14:20:00,525.64,526.58,525.47,526.58,2400.0,518.6693,519.5969,518.5016,519.5969,2400.0
2024-09-27 14:30:00,526.59,526.75,526.15,526.41,2632.0,519.6067,519.7646,519.1726,519.4291,2632.0
2024-09-27 14:40:00,525.91,527.67,525.91,527.57,6388.0,518.9357,520.6724,518.9357,520.5737,6388.0
2024-09-27 14:50:00,527.41,527.69,527.33,527.65,1338.0,520.4158,520.6921,520.3369,520.6527,1338.0
2024-09-27 15:00:00,527.87,528.08,527.81,527.82,2100.0,520.8697,521.077,520.8105,520.8204,2100.0
2024-09-27 15:10:00,528.08,528.4,527.93,528.4,3029.0,521.077,521.3927,520.9289,521.3927,3029.0
2024-09-27 15:20:00,528.45,528.93,528.39,528.61,5946.0,521.4421,521.9157,521.3828,521.5999,5946.0
2024-09-27 15:30:00,528.25,528.6,528.01,528.2,5081.0,521.2447,521.5901,521.0079,521.1954,5081.0
2024-09-27 15:40:00,528.2,528.36,527.51,527.51,7015.0,521.1954,521.3532,520.5145,520.5145,7015.0
2024-09-27 15:50:00,527.59,528.04,526.56,526.87,30344.0,520.5935,521.0375,519.5771,519.883,30344.0
2024-09-30 09:30:00,526.72,528.94,526.25,526.68,12936.0,519.735,521.9256,519.2712,519.6955,12936.0
2024-09-30 09:40:00,526.68,527.87,525.51,525.98,8277.0,519.6955,520.8697,518.541,519.0048,8277.0
2024-09-30 09:50:00,525.41,526.69,525.0,526.43,3321.0,518.4424,519.7054,518.0378,519.4488,3321.0
2024-09-30 10:00:00,526.42,528.53,526.41,527.1,12780.0,519.439,521.521,519.4291,520.11,12780.0
2024-09-30 10:10:00,527.05,527.38,526.53,527.07,1324.0,520.0606,520.3862,519.5475,520.0804,1324.0
2024-09-30 10:20:00,526.54,526.65,525.41,525.42,3812.0,519.5574,519.6659,518.4424,518.4522,3812.0
2024-09-30 10:30:00,525.35,526.13,525.34,525.94,2344.0,518.3832,519.1528,518.3733,518.9653,2344.0
2024-09-30 10:40:00,525.95,527.29,525.95,526.83,8450.0,518.9752,520.2974,518.9752,519.8435,8450.0
2024-09-30 10:50:00,526.66,526.66,525.83,526.52,2051.0,519.6758,519.6758,518.8568,519.5376,2051.0
2024-09-30 11:00:00,526.33,526.38,525.3,525.82,3484.0,519.3502,519.3995,518.3338,518.8469,3484.0
2024-09-30 11:10:00,525.95,526.41,525.61,525.65,3853.0,518.9752,519.4291,518.6397,518.6792,3853.0
2024-09-30 11:20:00,526.04,526.73,525.31,525.31,7706.0,519.064,519.7449,518.3437,518.3437,7706.0
2024-09-30 11:30:00,525.17,525.72,524.94,525.72,1517.0,518.2055,518.7483,517.9786,518.7483,1517.0
2024-09-30 11:40:00,525.72,525.72,523.7,523.84,15280.0,518.7483,518.7483,516.755,516.8932,15280.0
2024-09-30 11:50:00,523.77,525.0,523.77,525.0,2692.0,516.8241,518.0378,516.8241,518.0378,2692.0
2024-09-30 12:00:00,525.37,525.37,525.0,525.08,429.0,518.4029,518.4029,518.0378,518.1167,429.0
2024-09-30 12:10:00,524.73,525.09,523.56,523.57,6102.0,517.7714,518.1266,516.6169,516.6268,6102.0
2024-09-30 12:20:00,523.81,523.95,523.53,523.87,4326.0,516.8636,517.0017,516.5873,516.9228,4326.0
2024-09-30 12:30:00,523.67,523.87,523.43,523.52,2215.0,516.7254,516.9228,516.4886,516.5774,2215.0
2024-09-30 12:40:00,523.76,523.76,522.38,522.38,3405.0,516.8142,516.8142,515.4525,515.4525,3405.0
2024-09-30 12:50:00,521.89,522.84,521.89,522.66,4573.0,514.969,515.9064,514.969,515.7288,4573.0
2024-09-30 13:00:00,522.67,522.95,522.32,522.77,1827.0,515.7387,516.015,515.3933,515.8374,1827.0
2024-09-30 13:10:00,522.55,523.77,522.55,523.53,2773.0,515.6203,516.8241,515.6203,516.5873,2773.0
2024-09-30 13:20:00,523.52,523.99,523.1,523.1,2043.0,516.5774,517.0412,516.163,516.163,2043.0
2024-09-30 13:30:00,523.32,524.15,523.1,523.79,2671.0,516.3801,517.1991,516.163,516.8438,2671.0
2024-09-30 13:40:00,523.78,524.14,523.44,523.44,6341.0,516.834,517.1892,516.4985,516.4985,6341.0
2024-09-30 13:50:00,523.52,524.22,523.52,524.2,4292.0,516.5774,517.2681,516.5774,517.2484,4292.0
2024-09-30 14:00:00,524.22,524.22,524.22,524.22,191.0,517.2681,517.2681,517.2681,517.2681,191.0
2024-09-30 14:10:00,523.9,523.92,523.48,523.48,1655.0,516.9524,516.9721,516.538,516.538,1655.0
2024-09-30 14:20:00,523.28,523.71,522.34,523.36,4572.0,516.3406,516.7649,515.4131,516.4196,4572.0
2024-09-30 14:30:00,523.72,524.09,523.53,524.09,1855.0,516.7748,517.1399,516.5873,517.1399,1855.0
2024-09-30 14:40:00,524.1,524.28,523.42,523.72,2975.0,517.1497,517.3274,516.4788,516.7748,2975.0
2024-09-30 14:50:00,524.02,524.37,523.86,524.02,3070.0,517.0708,517.4162,516.9129,517.0708,3070.0
2024-09-30 15:00:00,523.85,524.04,523.56,523.87,1486.0,516.9031,517.0905,516.6169,516.9228,1486.0
2024-09-30 15:10:00,523.56,524.66,523.56,524.65,3338.0,516.6169,517.7023,516.6169,517.6924,3338.0
2024-09-30 15:20:00,524.65,524.9,524.27,524.28,5701.0,517.6924,517.9391,517.3175,517.3274,5701.0
2024-09-30 15:30:00,524.41,526.16,524.22,526.16,5265.0,517.4556,519.1824,517.2681,519.1824,5265.0
2024-09-30 15:40:00,526.12,526.67,525.84,526.54,9097.0,519.143,519.6857,518.8667,519.5574,9097.0
2024-09-30 15:50:00,526.41,528.68,525.85,527.75,69057.0,519.4291,521.669,518.8765,520.7513,69057.0
2024-10-01 09:30:00,528.18,536.85,525.78,536.0,16389.0,521.1756,529.7307,518.8075,528.8919,16389.0
2024-10-01 09:40:00,535.45,536.85,531.61,535.5,16025.0,528.3492,529.7307,524.5601,528.3986,16025.0
2024-10-01 09:50:00,536.19,543.22,535.76,542.47,34729.0,529.0794,536.0162,528.6551,535.2761,34729.0
2024-10-01 10:00:00,542.41,546.45,540.66,545.79,20468.0,535.2169,539.2033,533.4901,538.5521,20468.0
2024-10-01 10:10:00,545.2,545.79,540.62,542.06,21643.0,537.9699,538.5521,533.4507,534.8716,21643.0
2024-10-01 10:20:00,541.67,544.29,541.67,544.29,13840.0,534.4867,537.072,534.4867,537.072,13840.0
2024-10-01 10:30:00,544.06,546.51,544.06,545.12,16120.0,536.845,539.2626,536.845,537.891,16120.0
2024-10-01 10:40:00,545.3,545.45,543.18,543.28,11450.0,538.0686,538.2166,535.9767,536.0754,11450.0
2024-10-01 10:50:00,543.32,543.8,541.55,542.18,10345.0,536.1149,536.5885,534.3683,534.99,10345.0
2024-10-01 11:00:00,542.26,545.0,542.26,544.45,12280.0,535.0689,537.7726,535.0689,537.2299,12280.0
2024-10-01 11:10:00,544.93,547.04,544.44,545.99,10086.0,537.7035,539.7855,537.22,538.7494,10086.0
2024-10-01 11:20:00,546.69,548.86,546.15,548.6,10530.0,539.4402,541.5814,538.9073,541.3248,10530.0
2024-10-01 11:30:00,549.0,549.48,547.61,548.39,10469.0,541.7195,542.1932,540.348,541.1176,10469.0
2024-10-01 11:40:00,548.26,549.57,548.26,549.57,4103.0,540.9893,542.282,540.9893,542.282,4103.0
2024-10-01 11:50:00,549.18,550.83,549.05,550.49,10933.0,541.8971,543.5253,541.7689,543.1898,10933.0
2024-10-01 12:00:00,550.32,550.5,549.76,550.47,7077.0,543.022,543.1996,542.4695,543.17,7077.0
2024-10-01 12:10:00,550.63,550.98,549.73,550.32,12341.0,543.3279,543.6733,542.4399,543.022,12341.0
2024-10-01 12:20:00,550.04,551.65,550.04,551.64,6050.0,542.7457,544.3344,542.7457,544.3245,6050.0
2024-10-01 12:30:00,551.4,552.21,551.0,551.69,6150.0,544.0877,544.887,543.693,544.3739,6150.0
2024-10-01 12:40:00,551.78,553.49,551.55,552.17,11066.0,544.4627,546.15,544.2357,544.8475,11066.0
2024-10-01 12:50:00,553.1,555.57,549.12,549.44,31359.0,545.7652,548.2024,541.8379,542.1537,31359.0
2024-10-01 13:00:00,549.33,549.78,547.95,547.96,16168.0,542.0452,542.4892,540.6835,540.6933,16168.0
2024-10-01 13:10:00,549.11,549.5,547.66,547.66,5246.0,541.8281,542.2129,540.3973,540.3973,5246.0
2024-10-01 13:20:00,548.26,549.23,547.5,547.72,5115.0,540.9893,541.9465,540.2394,540.4565,5115.0
2024-10-01 13:30:00,547.7,548.74,545.34,545.34,9918.0,540.4368,541.463,538.1081,538.1081,9918.0
2024-10-01 13:40:00,545.34,545.8,544.57,544.92,22420.0,538.1081,538.562,537.3483,537.6936,22420.0
2024-10-01 13:50:00,544.62,545.62,544.52,545.27,17969.0,537.3976,538.3844,537.2989,538.039,17969.0
2024-10-01 14:00:00,545.39,545.52,544.09,544.21,13274.0,538.1574,538.2857,536.8746,536.9931,13274.0
2024-10-01 14:10:00,544.5,545.07,544.17,544.56,3260.0,537.2792,537.8416,536.9536,537.3384,3260.0
2024-10-01 14:20:00,544.66,545.07,544.26,544.67,4458.0,537.4371,537.8416,537.0424,537.447,4458.0
2024-10-01 14:30:00,544.87,545.23,544.15,544.46,9554.0,537.6443,537.9995,536.9338,537.2397,9554.0
2024-10-01 14:40:00,544.73,545.04,544.0,544.24,3909.0,537.5062,537.812,536.7858,537.0227,3909.0
2024-10-01 14:50:00,544.54,544.82,543.86,544.22,7182.0,537.3187,537.595,536.6477,537.0029,7182.0
2024-10-01 15:00:00,543.88,543.93,542.68,543.29,3925.0,536.6674,536.7168,535.4833,536.0853,3925.0
2024-10-01 15:10:00,543.08,543.78,542.58,543.78,6486.0,535.878,536.5688,535.3847,536.5688,6486.0
2024-10-01 15:20:00,543.57,545.51,543.57,544.46,24196.0,536.3615,538.2758,536.3615,537.2397,24196.0
2024-10-01 15:30:00,544.11,544.77,544.06,544.44,8406.0,536.8944,537.5456,536.845,537.22,8406.0
2024-10-01 15:40:00,544.3,544.32,542.65,543.4,26804.0,537.0819,537.1016,535.4537,536.1938,26804.0
2024-10-01 15:50:00,543.25,544.32,542.69,543.91,69331.0,536.0458,537.1016,535.4932,536.697,69331.0
2024-10-02 09:30:00,544.49,547.23,539.39,539.64,18647.0,537.2693,539.973,532.237,532.4837,18647.0
2024-10-02 09:40:00,538.94,543.35,538.48,543.35,22058.0,531.7929,536.1445,531.339,536.1445,22058.0
2024-10-02 09:50:00,543.5,544.53,541.71,542.27,3109.0,536.2925,537.3088,534.5262,535.0788,3109.0
2024-10-02 10:00:00,541.06,542.3,539.04,539.36,6805.0,533.8848,535.1084,531.8916,532.2074,6805.0
2024-10-02 10:10:00,539.02,541.0,538.52,540.73,4858.0,531.8719,533.8256,531.3785,533.5592,4858.0
2024-10-02 10:20:00,539.69,540.05,539.69,540.02,848.0,532.533,532.8882,532.533,532.8586,848.0
2024-10-02 10:30:00,540.49,540.68,539.61,540.35,1667.0,533.3224,533.5099,532.4541,533.1842,1667.0
2024-10-02 10:40:00,540.38,541.11,540.3,540.92,2107.0,533.2138,533.9342,533.1349,533.7467,2107.0
2024-10-02 10:50:00,540.9,543.06,540.9,541.98,8414.0,533.7269,535.8583,533.7269,534.7926,8414.0
2024-10-02 11:00:00,541.95,542.56,541.58,542.56,2076.0,534.763,535.3649,534.3979,535.3649,2076.0
2024-10-02 11:10:00,542.8,543.5,542.15,542.54,10082.0,535.6018,536.2925,534.9604,535.3452,10082.0
2024-10-02 11:20:00,542.11,542.97,541.78,542.97,4639.0,534.9209,535.7695,534.5953,535.7695,4639.0
2024-10-02 11:30:00,543.08,543.72,542.85,543.72,2348.0,535.878,536.5096,535.6511,536.5096,2348.0
2024-10-02 11:40:00,544.05,544.27,543.4,543.72,5454.0,536.8352,537.0523,536.1938,536.5096,5454.0
2024-10-02 11:50:00,543.72,544.09,543.17,543.73,1800.0,536.5096,536.8746,535.9668,536.5194,1800.0
2024-10-02 12:00:00,543.38,543.66,542.72,542.72,2596.0,536.1741,536.4503,535.5228,535.5228,2596.0
2024-10-02 12:10:00,542.72,543.23,541.21,541.21,4800.0,535.5228,536.026,534.0328,534.0328,4800.0
2024-10-02 12:20:00,541.07,541.77,540.89,541.42,3321.0,533.8947,534.5854,533.7171,534.2401,3321.0
2024-10-02 12:30:00,541.19,541.42,540.46,541.21,1799.0,534.0131,534.2401,533.2928,534.0328,1799.0
2024-10-02 12:40:00,540.9,541.2,540.47,540.88,7273.0,533.7269,534.023,533.3027,533.7072,7273.0
2024-10-02 12:50:00,540.81,541.95,540.81,541.95,1520.0,533.6381,534.763,533.6381,534.763,1520.0
2024-10-02 13:00:00,541.45,541.46,541.18,541.18,655.0,534.2697,534.2795,534.0032,534.0032,655.0
2024-10-02 13:10:00,541.14,541.14,541.13,541.14,185.0,533.9638,533.9638,533.9539,533.9638,185.0
2024-10-02 13:20:00,541.27,541.95,541.26,541.63,1368.0,534.092,534.763,534.0822,534.4473,1368.0
2024-10-02 13:30:00,541.49,541.91,541.34,541.63,1439.0,534.3091,534.7236,534.1611,534.4473,1439.0
2024-10-02 13:40:00,541.89,541.92,541.38,541.92,1587.0,534.7038,534.7334,534.2006,534.7334,1587.0
2024-10-02 13:50:00,541.87,542.29,541.86,542.04,2050.0,534.6841,535.0985,534.6742,534.8518,2050.0
2024-10-02 14:00:00,542.31,542.33,542.2,542.3,1994.0,535.1182,535.138,535.0097,535.1084,1994.0
2024-10-02 14:10:00,542.45,542.69,542.32,542.4,2564.0,535.2564,535.4932,535.1281,535.2071,2564.0
2024-10-02 14:20:00,542.27,542.45,542.02,542.18,1518.0,535.0788,535.2564,534.8321,534.99,1518.0
2024-10-02 14:30:00,542.45,542.5,542.03,542.4,2440.0,535.2564,535.3057,534.842,535.2071,2440.0
2024-10-02 14:40:00,542.5,542.84,542.37,542.75,6334.0,535.3057,535.6412,535.1775,535.5524,6334.0
2024-10-02 14:50:00,542.75,543.1,542.4,542.4,7023.0,535.5524,535.8978,535.2071,535.2071,7023.0
2024-10-02 15:00:00,542.63,542.64,541.97,542.2,3042.0,535.434,535.4439,534.7828,535.0097,3042.0
2024-10-02 15:10:00,542.4,543.23,542.39,542.71,66535.0,535.2071,536.026,535.1972,535.5129,66535.0
2024-10-02 15:20:00,542.4,542.88,542.39,542.66,1804.0,535.2071,535.6807,535.1972,535.4636,1804.0
2024-10-02 15:30:00,542.76,542.8,540.47,540.6,7863.0,535.5623,535.6018,533.3027,533.4309,7863.0
2024-10-02 15:40:00,540.43,540.6,538.95,539.27,24145.0,533.2632,533.4309,531.8028,532.1186,24145.0
2024-10-02 15:50:00,539.19,539.5,538.29,538.86,72868.0,532.0396,532.3455,531.1516,531.714,72868.0
2024-10-03 09:30:00,539.85,542.11,538.9,539.44,6945.0,532.6909,534.9209,531.7535,532.2863,6945.0
2024-10-03 09:40:00,539.49,539.49,537.19,537.89,2555.0,532.3356,532.3356,530.0661,530.7569,2555.0
2024-10-03 09:50:00,538.77,539.4,537.56,539.4,900.0,531.6252,532.2468,530.4312,532.2468,900.0
2024-10-03 10:00:00,538.76,541.06,538.56,538.87,1989.0,531.6153,533.8848,531.418,531.7239,1989.0
2024-10-03 10:10:00,539.26,541.12,539.07,539.74,6889.0,532.1087,533.944,531.9212,532.5823,6889.0
2024-10-03 10:20:00,540.81,540.81,539.82,540.08,800.0,533.6381,533.6381,532.6613,532.9178,800.0
2024-10-03 10:30:00,539.82,543.6,539.69,542.82,9453.0,532.6613,536.3911,532.533,535.6215,9453.0
2024-10-03 10:40:00,542.71,542.72,540.99,541.84,18637.0,535.5129,535.5228,533.8158,534.6545,18637.0
2024-10-03 10:50:00,541.47,541.78,539.87,539.87,3213.0,534.2894,534.5953,532.7106,532.7106,3213.0
2024-10-03 11:00:00,539.86,540.04,539.5,540.04,942.0,532.7007,532.8784,532.3455,532.8784,942.0
2024-10-03 11:10:00,540.32,540.32,539.73,539.95,2564.0,533.1546,533.1546,532.5725,532.7895,2564.0
2024-10-03 11:20:00,539.95,540.0,539.61,539.89,1236.0,532.7895,532.8389,532.4541,532.7303,1236.0
2024-10-03 11:30:00,539.79,540.1,539.39,539.75,1183.0,532.6317,532.9376,532.237,532.5922,1183.0
2024-10-03 11:40:00,539.34,539.81,539.34,539.53,1939.0,532.1876,532.6514,532.1876,532.3751,1939.0
2024-10-03 11:50:00,539.61,539.77,539.28,539.57,1725.0,532.4541,532.6119,532.1284,532.4146,1725.0
2024-10-03 12:00:00,539.84,539.84,539.55,539.55,716.0,532.681,532.681,532.3949,532.3949,716.0
2024-10-03 12:10:00,539.78,539.97,539.5,539.97,1341.0,532.6218,532.8093,532.3455,532.8093,1341.0
2024-10-03 12:20:00,539.66,539.66,539.6,539.6,1115.0,532.5034,532.5034,532.4442,532.4442,1115.0
2024-10-03 12:30:00,539.31,539.46,538.78,538.78,2114.0,532.158,532.306,531.6351,531.6351,2114.0
2024-10-03 12:40:00,538.83,539.01,537.82,537.82,2859.0,531.6844,531.862,530.6878,530.6878,2859.0
2024-10-03 12:50:00,537.62,537.62,537.12,537.2,2193.0,530.4904,530.4904,529.9971,530.076,2193.0
2024-10-03 13:00:00,537.17,537.42,536.68,537.38,3106.0,530.0464,530.2931,529.5629,530.2536,3106.0
2024-10-03 13:10:00,537.3,537.5,536.99,537.0,2422.0,530.1747,530.372,529.8688,529.8787,2422.0
2024-10-03 13:20:00,536.88,537.54,536.01,536.15,5027.0,529.7603,530.4115,528.9018,529.0399,5027.0
2024-10-03 13:30:00,536.0,536.72,536.0,536.63,6822.0,528.8919,529.6024,528.8919,529.5136,6822.0
2024-10-03 13:40:00,536.44,536.45,535.61,536.08,3384.0,529.3261,529.336,528.5071,528.9709,3384.0
2024-10-03 13:50:00,535.85,535.93,535.0,535.65,4132.0,528.7439,528.8229,527.9052,528.5466,4132.0
2024-10-03 14:00:00,535.68,535.78,535.37,535.64,1237.0,528.5762,528.6748,528.2703,528.5367,1237.0
2024-10-03 14:10:00,535.42,536.23,535.42,536.17,4157.0,528.3196,529.1189,528.3196,529.0597,4157.0
2024-10-03 14:20:00,536.33,536.53,536.15,536.44,8419.0,529.2176,529.4149,529.0399,529.3261,8419.0
2024-10-03 14:30:00,536.31,536.72,535.88,536.16,28318.0,529.1978,529.6024,528.7735,529.0498,28318.0
2024-10-03 14:40:00,536.19,537.25,536.19,537.25,1234.0,529.0794,530.1254,529.0794,530.1254,1234.0
2024-10-03 14:50:00,537.13,537.85,537.0,537.68,1930.0,530.0069,530.7174,529.8787,530.5496,1930.0
2024-10-03 15:00:00,537.64,537.64,537.07,537.07,980.0,530.5102,530.5102,529.9477,529.9477,980.0
2024-10-03 15:10:00,537.59,537.65,537.37,537.37,793.0,530.4608,530.52,530.2438,530.2438,793.0
2024-10-03 15:20:00,537.37,537.93,537.16,537.74,3184.0,530.2438,530.7963,530.0365,530.6089,3184.0
2024-10-03 15:30:00,537.63,537.64,537.01,537.01,4392.0,530.5003,530.5102,529.8885,529.8885,4392.0
2024-10-03 15:40:00,537.01,537.73,536.34,537.73,8003.0,529.8885,530.599,529.2274,530.599,8003.0
2024-10-03 15:50:00,537.68,537.86,537.04,537.45,20058.0,530.5496,530.7273,529.9181,530.3227,20058.0
2024-10-04 09:30:00,535.82,536.9,534.25,534.79,6913.0,528.7143,529.78,527.1651,527.698,6913.0
2024-10-04 09:40:00,535.32,536.17,534.87,534.87,2589.0,528.2209,529.0597,527.7769,527.7769,2589.0
2024-10-04 09:50:00,535.84,535.84,534.09,534.89,1221.0,528.7341,528.7341,527.0073,527.7966,1221.0
2024-10-04 10:00:00,535.39,537.75,535.11,537.75,2330.0,528.29,530.6187,528.0137,530.6187,2330.0
2024-10-04 10:10:00,537.72,537.72,535.77,535.77,3281.0,530.5891,530.5891,528.665,528.665,3281.0
2024-10-04 10:20:00,536.55,536.55,535.35,536.0,3145.0,529.4346,529.4346,528.2505,528.8919,3145.0
2024-10-04 10:30:00,535.39,536.09,534.71,534.8,1701.0,528.29,528.9807,527.619,527.7078,1701.0
2024-10-04 10:40:00,535.14,535.78,534.93,534.98,2449.0,528.0433,528.6748,527.8361,527.8855,2449.0
2024-10-04 10:50:00,535.73,536.0,535.62,535.66,3287.0,528.6255,528.8919,528.517,528.5564,3287.0
2024-10-04 11:00:00,535.79,535.79,534.06,535.16,2471.0,528.6847,528.6847,526.9777,528.0631,2471.0
2024-10-04 11:10:00,535.35,535.38,535.35,535.38,374.0,528.2505,528.2802,528.2505,528.2802,374.0
2024-10-04 11:20:00,535.17,535.74,534.93,535.55,2987.0,528.0729,528.6354,527.8361,528.4479,2987.0
2024-10-04 11:30:00,536.0,536.34,535.78,536.21,6260.0,528.8919,529.2274,528.6748,529.0991,6260.0
2024-10-04 11:40:00,536.25,536.48,536.14,536.4,5351.0,529.1386,529.3656,529.0301,529.2866,5351.0
2024-10-04 11:50:00,536.29,536.57,535.92,536.07,3018.0,529.1781,529.4544,528.813,528.961,3018.0
2024-10-04 12:00:00,536.0,536.0,536.0,536.0,100.0,528.8919,528.8919,528.8919,528.8919,100.0
2024-10-04 12:10:00,536.48,536.48,535.92,536.2,2097.0,529.3656,529.3656,528.813,529.0893,2097.0
2024-10-04 12:20:00,536.35,536.48,535.32,535.33,3166.0,529.2373,529.3656,528.2209,528.2308,3166.0
2024-10-04 12:30:00,536.15,536.9,536.0,536.74,4810.0,529.0399,529.78,528.8919,529.6221,4810.0
2024-10-04 12:40:00,536.97,537.22,536.76,537.15,3686.0,529.8491,530.0957,529.6419,530.0267,3686.0
2024-10-04 12:50:00,537.18,537.5,536.95,537.33,2999.0,530.0563,530.372,529.8293,530.2043,2999.0
2024-10-04 13:00:00,537.33,537.7,537.33,537.7,813.0,530.2043,530.5694,530.2043,530.5694,813.0
2024-10-04 13:10:00,537.76,538.4,537.62,538.19,2988.0,530.6286,531.2601,530.4904,531.0529,2988.0
2024-10-04 13:20:00,538.43,538.56,538.21,538.21,1190.0,531.2897,531.418,531.0726,531.0726,1190.0
2024-10-04 13:30:00,538.19,538.19,537.19,537.44,4609.0,531.0529,531.0529,530.0661,530.3128,4609.0
2024-10-04 13:40:00,537.7,537.7,536.86,536.86,3054.0,530.5694,530.5694,529.7405,529.7405,3054.0
2024-10-04 13:50:00,536.61,536.77,536.61,536.72,639.0,529.4938,529.6517,529.4938,529.6024,639.0
2024-10-04 14:00:00,536.67,536.67,536.47,536.48,1048.0,529.553,529.553,529.3557,529.3656,1048.0
2024-10-04 14:10:00,536.53,536.69,536.41,536.69,964.0,529.4149,529.5728,529.2965,529.5728,964.0
2024-10-04 14:20:00,536.7,536.87,536.7,536.86,707.0,529.5826,529.7504,529.5826,529.7405,707.0
2024-10-04 14:30:00,536.62,536.97,536.38,536.97,1205.0,529.5037,529.8491,529.2669,529.8491,1205.0
2024-10-04 14:40:00,537.0,537.73,537.0,537.58,5291.0,529.8787,530.599,529.8787,530.451,5291.0
2024-10-04 14:50:00,537.74,538.2,537.38,537.38,5795.0,530.6089,531.0628,530.2536,530.2536,5795.0
2024-10-04 15:00:00,537.13,538.05,536.6,537.25,11037.0,530.0069,530.9147,529.484,530.1254,11037.0
2024-10-04 15:10:00,537.75,537.75,537.03,537.11,3174.0,530.6187,530.6187,529.9083,529.9872,3174.0
2024-10-04 15:20:00,537.37,537.37,536.36,536.37,7570.0,530.2438,530.2438,529.2472,529.257,7570.0
2024-10-04 15:30:00,536.33,536.79,536.26,536.76,3567.0,529.2176,529.6715,529.1485,529.6419,3567.0
2024-10-04 15:40:00,536.68,537.32,536.16,537.19,6025.0,529.5629,530.1944,529.0498,530.0661,6025.0
2024-10-04 15:50:00,537.5,537.59,536.43,536.73,24447.0,530.372,530.4608,529.3162,529.6122,24447.0
2024-10-07 09:30:00,536.26,536.26,532.07,532.07,6058.0,529.1485,529.1485,525.014,525.014,6058.0
2024-10-07 09:40:00,531.46,535.99,531.46,535.43,2489.0,524.4121,528.8821,524.4121,528.3295,2489.0
2024-10-07 09:50:00,535.91,536.12,534.72,534.98,3097.0,528.8031,529.0103,527.6289,527.8855,3097.0
2024-10-07 10:00:00,535.11,535.89,534.37,535.21,1704.0,528.0137,528.7834,527.2835,528.1124,1704.0
2024-10-07 10:10:00,535.3,535.52,534.7,534.7,995.0,528.2012,528.4183,527.6092,527.6092,995.0
2024-10-07 10:20:00,534.7,535.07,533.42,533.42,3729.0,527.6092,527.9743,526.3461,526.3461,3729.0
2024-10-07 10:30:00,534.14,535.3,533.74,534.93,8934.0,527.0566,528.2012,526.6619,527.8361,8934.0
2024-10-07 10:40:00,535.25,536.33,535.18,536.33,5337.0,528.1519,529.2176,528.0828,529.2176,5337.0
2024-10-07 10:50:00,535.99,536.51,535.4,535.93,6645.0,528.8821,529.3952,528.2999,528.8229,6645.0
2024-10-07 11:00:00,536.03,537.44,535.97,537.12,2350.0,528.9215,530.3128,528.8623,529.9971,2350.0
2024-10-07 11:10:00,537.74,538.0,537.58,538.0,1416.0,530.6089,530.8654,530.451,530.8654,1416.0
2024-10-07 11:20:00,538.64,539.3,537.58,537.58,3916.0,531.4969,532.1482,530.451,530.451,3916.0
2024-10-07 11:30:00,537.84,538.42,537.44,538.01,900.0,530.7075,531.2798,530.3128,530.8753,900.0
2024-10-07 11:40:00,538.13,538.48,537.5,537.82,2849.0,530.9937,531.339,530.372,530.6878,2849.0
2024-10-07 11:50:00,537.76,538.16,536.52,536.52,2917.0,530.6286,531.0233,529.405,529.405,2917.0
2024-10-07 12:00:00,536.48,536.98,536.2,536.75,1350.0,529.3656,529.8589,529.0893,529.632,1350.0
2024-10-07 12:10:00,536.39,536.59,536.25,536.25,400.0,529.2768,529.4741,529.1386,529.1386,400.0
2024-10-07 12:20:00,536.58,536.58,536.21,536.57,719.0,529.4642,529.4642,529.0991,529.4544,719.0
2024-10-07 12:30:00,536.57,536.85,536.3,536.31,700.0,529.4544,529.7307,529.188,529.1978,700.0
2024-10-07 12:40:00,536.56,536.56,536.28,536.4,700.0,529.4445,529.4445,529.1682,529.2866,700.0
2024-10-07 12:50:00,536.42,536.7,536.16,536.18,1502.0,529.3064,529.5826,529.0498,529.0695,1502.0
2024-10-07 13:00:00,536.31,536.48,535.68,535.68,3771.0,529.1978,529.3656,528.5762,528.5762,3771.0
2024-10-07 13:10:00,535.86,536.98,535.84,536.37,6374.0,528.7538,529.8589,528.7341,529.257,6374.0
2024-10-07 13:20:00,536.64,536.79,536.33,536.52,547.0,529.5234,529.6715,529.2176,529.405,547.0
2024-10-07 13:30:00,536.18,536.51,536.18,536.5,500.0,529.0695,529.3952,529.0695,529.3853,500.0
2024-10-07 13:40:00,536.21,536.64,536.21,536.64,1623.0,529.0991,529.5234,529.0991,529.5234,1623.0
2024-10-07 13:50:00,536.2,536.2,535.47,535.47,1530.0,529.0893,529.0893,528.369,528.369,1530.0
2024-10-07 14:00:00,535.05,535.52,535.05,535.12,1326.0,527.9545,528.4183,527.9545,528.0236,1326.0
2024-10-07 14:10:00,535.53,535.53,534.39,534.6,5346.0,528.4282,528.4282,527.3033,527.5105,5346.0
2024-10-07 14:20:00,534.24,534.26,534.0,534.02,1229.0,527.1553,527.175,526.9185,526.9382,1229.0
2024-10-07 14:30:00,533.66,534.47,533.49,533.71,2710.0,526.583,527.3822,526.4152,526.6323,2710.0
2024-10-07 14:40:00,533.5,533.69,533.18,533.23,3172.0,526.4251,526.6126,526.1093,526.1587,3172.0
2024-10-07 14:50:00,533.33,533.6,533.16,533.41,1619.0,526.2573,526.5238,526.0896,526.3363,1619.0
2024-10-07 15:00:00,533.56,534.18,533.26,534.18,1917.0,526.4843,527.0961,526.1883,527.0961,1917.0
2024-10-07 15:10:00,534.61,534.97,534.19,534.73,17044.0,527.5204,527.8756,527.1059,527.6388,17044.0
2024-10-07 15:20:00,534.87,534.88,534.3,534.57,2558.0,527.7769,527.7868,527.2145,527.4809,2558.0
2024-10-07 15:30:00,534.5,534.7,534.05,534.47,2668.0,527.4118,527.6092,526.9678,527.3822,2668.0
2024-10-07 15:40:00,534.24,534.47,533.98,534.47,3273.0,527.1553,527.3822,526.8987,527.3822,3273.0
2024-10-07 15:50:00,534.49,535.0,533.55,534.3,23720.0,527.402,527.9052,526.4744,527.2145,23720.0
2024-10-08 09:30:00,536.01,536.01,533.0,534.0,6320.0,528.9018,528.9018,525.9317,526.9185,6320.0
2024-10-08 09:40:00,534.88,536.62,532.93,535.05,4228.0,527.7868,529.5037,525.8626,527.9545,4228.0
2024-10-08 09:50:00,534.87,534.87,533.58,533.64,5794.0,527.7769,527.7769,526.504,526.5632,5794.0
2024-10-08 10:00:00,533.1,533.37,532.32,532.32,2533.0,526.0304,526.2968,525.2607,525.2607,2533.0
2024-10-08 10:10:00,532.04,533.15,532.04,532.64,1220.0,524.9844,526.0797,524.9844,525.5765,1220.0
2024-10-08 10:20:00,532.51,532.52,531.64,531.64,2452.0,525.4482,525.4581,524.5897,524.5897,2452.0
2024-10-08 10:30:00,531.72,533.01,531.71,532.4,3199.0,524.6687,525.9416,524.6588,525.3397,3199.0
2024-10-08 10:40:00,532.31,533.49,531.7,532.43,1485.0,525.2509,526.4152,524.649,525.3693,1485.0
2024-10-08 10:50:00,532.78,532.82,532.22,532.43,1511.0,525.7146,525.7541,525.1621,525.3693,1511.0
2024-10-08 11:00:00,532.22,533.06,532.14,532.64,1227.0,525.1621,525.9909,525.0831,525.5765,1227.0
2024-10-08 11:10:00,533.09,533.6,533.09,533.49,1167.0,526.0205,526.5238,526.0205,526.4152,1167.0
2024-10-08 11:20:00,533.49,533.49,532.85,532.9,2470.0,526.4152,526.4152,525.7837,525.833,2470.0
2024-10-08 11:30:00,533.05,534.0,533.04,533.12,2926.0,525.981,526.9185,525.9712,526.0501,2926.0
2024-10-08 11:40:00,533.04,533.2,533.04,533.2,678.0,525.9712,526.1291,525.9712,526.1291,678.0
2024-10-08 11:50:00,533.32,533.62,532.89,533.02,1211.0,526.2475,526.5435,525.8232,525.9514,1211.0
2024-10-08 12:00:00,533.03,534.51,533.03,533.67,10290.0,525.9613,527.4217,525.9613,526.5928,10290.0
2024-10-08 12:10:00,533.38,533.38,533.38,533.38,100.0,526.3067,526.3067,526.3067,526.3067,100.0
2024-10-08 12:20:00,533.59,533.8,533.44,533.79,738.0,526.5139,526.7211,526.3659,526.7112,738.0
2024-10-08 12:30:00,534.13,534.49,533.8,534.27,1562.0,527.0467,527.402,526.7211,527.1849,1562.0
2024-10-08 12:40:00,534.4,534.4,533.81,533.81,6674.0,527.3131,527.3131,526.731,526.731,6674.0
2024-10-08 12:50:00,533.46,533.84,533.15,533.34,1455.0,526.3856,526.7606,526.0797,526.2672,1455.0
2024-10-08 13:00:00,533.34,533.35,532.48,532.48,507.0,526.2672,526.2771,525.4186,525.4186,507.0
2024-10-08 13:10:00,532.85,532.95,532.81,532.95,525.0,525.7837,525.8824,525.7442,525.8824,525.0
2024-10-08 13:20:00,532.95,533.6,532.94,533.36,1951.0,525.8824,526.5238,525.8725,526.2869,1951.0
2024-10-08 13:30:00,533.4,533.51,533.4,533.41,701.0,526.3264,526.4349,526.3264,526.3363,701.0
2024-10-08 13:40:00,533.41,533.41,533.2,533.2,400.0,526.3363,526.3363,526.1291,526.1291,400.0
2024-10-08 13:50:00,533.18,533.31,532.94,533.3,2483.0,526.1093,526.2376,525.8725,526.2277,2483.0
2024-10-08 14:00:00,533.31,534.14,533.31,534.14,6386.0,526.2376,527.0566,526.2376,527.0566,6386.0
2024-10-08 14:10:00,534.14,534.5,533.92,534.43,2220.0,527.0566,527.4118,526.8395,527.3427,2220.0
2024-10-08 14:20:00,534.87,534.87,534.18,534.46,529.0,527.7769,527.7769,527.0961,527.3724,529.0
2024-10-08 14:30:00,534.5,535.05,534.5,535.0,3113.0,527.4118,527.9545,527.4118,527.9052,3113.0
2024-10-08 14:40:00,534.91,535.0,534.57,534.65,3284.0,527.8164,527.9052,527.4809,527.5598,3284.0
2024-10-08 14:50:00,535.0,535.44,534.25,534.25,18328.0,527.9052,528.3394,527.1651,527.1651,18328.0
2024-10-08 15:00:00,534.25,534.25,533.2,533.75,2214.0,527.1651,527.1651,526.1291,526.6718,2214.0
2024-10-08 15:10:00,533.73,534.34,533.73,534.22,2435.0,526.652,527.2539,526.652,527.1355,2435.0
2024-10-08 15:20:00,534.39,534.51,533.99,534.19,2319.0,527.3033,527.4217,526.9086,527.1059,2319.0
2024-10-08 15:30:00,534.14,534.85,534.14,534.79,1951.0,527.0566,527.7572,527.0566,527.698,1951.0
2024-10-08 15:40:00,534.76,535.0,534.54,535.0,4128.0,527.6684,527.9052,527.4513,527.9052,4128.0
2024-10-08 15:50:00,535.1,535.4,532.62,532.81,42119.0,528.0039,528.2999,525.5568,525.7442,42119.0
2024-10-09 09:30:00,531.55,531.55,528.77,528.77,6515.0,524.5009,524.5009,521.7578,521.7578,6515.0
2024-10-09 09:40:00,529.37,531.97,529.25,531.71,3762.0,522.3499,524.9154,522.2314,524.6588,3762.0
2024-10-09 09:50:00,531.71,532.44,529.98,530.38,5268.0,524.6588,525.3791,522.9518,523.3465,5268.0
2024-10-09 10:00:00,530.66,530.77,529.9,530.27,6254.0,523.6227,523.7313,522.8728,523.2379,6254.0
2024-10-09 10:10:00,530.46,530.92,530.15,530.15,1702.0,523.4254,523.8793,523.1195,523.1195,1702.0
2024-10-09 10:20:00,529.75,531.01,529.75,531.01,1775.0,522.7248,523.9681,522.7248,523.9681,1775.0
2024-10-09 10:30:00,530.6,531.13,530.06,530.78,2316.0,523.5635,524.0865,523.0307,523.7412,2316.0
2024-10-09 10:40:00,530.77,531.25,530.76,531.22,1766.0,523.7313,524.2049,523.7214,524.1753,1766.0
2024-10-09 10:50:00,531.5,532.2,531.5,531.92,10370.0,524.4516,525.1423,524.4516,524.866,10370.0
2024-10-09 11:00:00,531.95,532.2,530.91,530.91,7493.0,524.8956,525.1423,523.8694,523.8694,7493.0
2024-10-09 11:10:00,530.73,530.84,530.39,530.69,1069.0,523.6918,523.8004,523.3563,523.6523,1069.0
2024-10-09 11:20:00,530.65,532.91,530.65,532.34,5721.0,523.6129,525.8429,523.6129,525.2805,5721.0
2024-10-09 11:30:00,532.3,532.73,532.3,532.61,900.0,525.241,525.6653,525.241,525.5469,900.0
2024-10-09 11:40:00,532.91,533.87,532.71,533.73,5584.0,525.8429,526.7902,525.6456,526.652,5584.0
2024-10-09 11:50:00,533.75,533.76,533.16,533.16,2708.0,526.6718,526.6816,526.0896,526.0896,2708.0
2024-10-09 12:00:00,533.32,534.12,533.32,534.07,2927.0,526.2475,527.0369,526.2475,526.9875,2927.0
2024-10-09 12:10:00,534.08,534.53,533.63,533.88,3265.0,526.9974,527.4414,526.5534,526.8,3265.0
2024-10-09 12:20:00,533.8,533.84,532.92,533.23,6319.0,526.7211,526.7606,525.8528,526.1587,6319.0
2024-10-09 12:30:00,533.14,533.15,532.35,532.59,2612.0,526.0699,526.0797,525.2903,525.5271,2612.0
2024-10-09 12:40:00,532.63,532.65,532.63,532.65,313.0,525.5666,525.5864,525.5666,525.5864,313.0
2024-10-09 12:50:00,532.67,533.0,532.67,533.0,906.0,525.6061,525.9317,525.6061,525.9317,906.0
2024-10-09 13:00:00,532.73,532.78,532.1,532.41,1876.0,525.6653,525.7146,525.0436,525.3495,1876.0
2024-10-09 13:10:00,532.81,533.28,532.81,533.06,2543.0,525.7442,526.208,525.7442,525.9909,2543.0
2024-10-09 13:20:00,533.18,533.41,533.18,533.19,566.0,526.1093,526.3363,526.1093,526.1192,566.0
2024-10-09 13:30:00,533.19,533.31,532.84,533.31,1521.0,526.1192,526.2376,525.7738,526.2376,1521.0
2024-10-09 13:40:00,532.56,532.77,532.32,532.64,1200.0,525.4975,525.7048,525.2607,525.5765,1200.0
2024-10-09 13:50:00,532.37,532.6,532.0,532.5,1420.0,525.3101,525.537,524.945,525.4383,1420.0
2024-10-09 14:00:00,532.86,532.98,532.63,532.98,801.0,525.7936,525.912,525.5666,525.912,801.0
2024-10-09 14:10:00,532.85,532.85,532.25,532.38,623.0,525.7837,525.7837,525.1917,525.3199,623.0
2024-10-09 14:20:00,532.25,532.25,531.7,531.73,1586.0,525.1917,525.1917,524.649,524.6786,1586.0
2024-10-09 14:30:00,531.74,531.98,531.6,531.85,1782.0,524.6884,524.9252,524.5503,524.797,1782.0
2024-10-09 14:40:00,531.92,532.31,531.84,532.05,5513.0,524.866,525.2509,524.7871,524.9943,5513.0
2024-10-09 14:50:00,531.79,531.98,531.68,531.95,1110.0,524.7378,524.9252,524.6292,524.8956,1110.0
2024-10-09 15:00:00,531.93,532.27,531.93,532.27,695.0,524.8759,525.2114,524.8759,525.2114,695.0
2024-10-09 15:10:00,532.17,532.17,531.86,532.17,1259.0,525.1127,525.1127,524.8068,525.1127,1259.0
2024-10-09 15:20:00,532.14,532.38,531.92,532.3,3086.0,525.0831,525.3199,524.866,525.241,3086.0
2024-10-09 15:30:00,532.35,532.52,532.05,532.36,1110.0,525.2903,525.4581,524.9943,525.3002,1110.0
2024-10-09 15:40:00,532.25,532.75,531.74,532.31,2935.0,525.1917,525.685,524.6884,525.2509,2935.0
2024-10-09 15:50:00,532.29,532.54,531.55,532.02,20426.0,525.2311,525.4778,524.5009,524.9647,20426.0
2024-10-10 09:30:00,532.21,532.21,529.04,530.07,4860.0,525.1522,525.1522,522.0242,523.0406,4860.0
2024-10-10 09:40:00,531.0,531.09,529.41,531.09,1300.0,523.9582,524.047,522.3893,524.047,1300.0
2024-10-10 09:50:00,531.58,531.62,530.74,530.81,700.0,524.5305,524.57,523.7017,523.7708,700.0
2024-10-10 10:00:00,530.5,530.5,529.71,530.31,524.0,523.4649,523.4649,522.6853,523.2774,524.0
2024-10-10 10:10:00,530.31,530.31,529.12,529.12,1970.0,523.2774,523.2774,522.1032,522.1032,1970.0
2024-10-10 10:20:00,529.39,529.92,528.75,528.75,3101.0,522.3696,522.8926,521.7381,521.7381,3101.0
2024-10-10 10:30:00,528.28,529.3,528.25,529.3,1142.0,521.2743,522.2808,521.2447,522.2808,1142.0
2024-10-10 10:40:00,528.75,529.16,528.0,528.19,2130.0,521.7381,522.1426,520.998,521.1855,2130.0
2024-10-10 10:50:00,527.5,527.93,526.51,527.15,3155.0,520.5047,520.9289,519.5278,520.1593,3155.0
2024-10-10 11:00:00,527.34,527.8,527.0,527.01,1201.0,520.3468,520.8007,520.0113,520.0211,1201.0
2024-10-10 11:10:00,528.09,528.34,527.79,527.96,1047.0,521.0868,521.3335,520.7908,520.9585,1047.0
2024-10-10 11:20:00,527.95,527.95,527.51,527.51,586.0,520.9487,520.9487,520.5145,520.5145,586.0
2024-10-10 11:30:00,528.2,528.26,527.81,527.81,4731.0,521.1954,521.2546,520.8105,520.8105,4731.0
2024-10-10 11:40:00,527.81,527.96,527.53,527.87,1007.0,520.8105,520.9585,520.5343,520.8697,1007.0
2024-10-10 11:50:00,527.87,527.87,527.35,527.75,1439.0,520.8697,520.8697,520.3566,520.7513,1439.0
2024-10-10 12:00:00,527.47,528.18,527.35,528.18,1552.0,520.475,521.1756,520.3566,521.1756,1552.0
2024-10-10 12:10:00,527.82,528.26,527.66,527.66,1989.0,520.8204,521.2546,520.6625,520.6625,1989.0
2024-10-10 12:20:00,527.57,527.94,527.47,527.47,517.0,520.5737,520.9388,520.475,520.475,517.0
2024-10-10 12:30:00,527.51,527.77,527.0,527.38,2345.0,520.5145,520.7711,520.0113,520.3862,2345.0
2024-10-10 12:40:00,527.0,527.0,525.95,525.95,2433.0,520.0113,520.0113,518.9752,518.9752,2433.0
2024-10-10 12:50:00,526.48,527.0,526.28,526.28,2929.0,519.4982,520.0113,519.3008,519.3008,2929.0
2024-10-10 13:00:00,526.14,526.24,526.06,526.06,610.0,519.1627,519.2614,519.0837,519.0837,610.0
2024-10-10 13:10:00,526.29,526.6,526.17,526.17,1014.0,519.3107,519.6166,519.1923,519.1923,1014.0
2024-10-10 13:20:00,526.8,527.26,526.76,527.06,1736.0,519.8139,520.2678,519.7745,520.0705,1736.0
2024-10-10 13:30:00,527.27,527.35,526.96,527.27,1182.0,520.2777,520.3566,519.9718,520.2777,1182.0
2024-10-10 13:40:00,527.56,527.58,527.55,527.58,200.0,520.5639,520.5836,520.554,520.5836,200.0
2024-10-10 13:50:00,527.65,527.65,526.94,526.94,1781.0,520.6527,520.6527,519.9521,519.9521,1781.0
2024-10-10 14:00:00,527.46,527.46,527.21,527.21,632.0,520.4652,520.4652,520.2185,520.2185,632.0
2024-10-10 14:10:00,527.33,527.33,526.96,527.04,1438.0,520.3369,520.3369,519.9718,520.0508,1438.0
2024-10-10 14:20:00,526.68,526.85,526.52,526.75,1068.0,519.6955,519.8633,519.5376,519.7646,1068.0
2024-10-10 14:30:00,526.86,526.86,526.67,526.84,300.0,519.8731,519.8731,519.6857,519.8534,300.0
2024-10-10 14:40:00,526.7,526.7,526.29,526.29,700.0,519.7153,519.7153,519.3107,519.3107,700.0
2024-10-10 14:50:00,526.7,526.7,525.88,526.22,2762.0,519.7153,519.7153,518.9061,519.2416,2762.0
2024-10-10 15:00:00,526.38,527.24,526.1,527.11,6738.0,519.3995,520.2481,519.1232,520.1198,6738.0
2024-10-10 15:10:00,527.21,527.47,526.8,527.1,2011.0,520.2185,520.475,519.8139,520.11,2011.0
2024-10-10 15:20:00,527.09,527.27,526.8,527.05,3972.0,520.1001,520.2777,519.8139,520.0606,3972.0
2024-10-10 15:30:00,526.99,527.7,526.94,527.67,3013.0,520.0014,520.702,519.9521,520.6724,3013.0
2024-10-10 15:40:00,527.83,527.85,527.2,527.2,3142.0,520.8303,520.85,520.2086,520.2086,3142.0
2024-10-10 15:50:00,527.43,527.84,526.74,527.0,22416.0,520.4356,520.8401,519.7547,520.0113,22416.0
2024-10-11 09:30:00,529.01,531.0,528.22,528.23,9547.0,521.9946,523.9582,521.2151,521.225,9547.0
2024-10-11 09:40:00,528.94,528.94,528.4,528.4,1309.0,521.9256,521.9256,521.3927,521.3927,1309.0
2024-10-11 09:50:00,529.47,529.62,529.22,529.31,1086.0,522.4485,522.5965,522.2018,522.2906,1086.0
2024-10-11 10:00:00,528.79,528.79,528.22,528.79,1075.0,521.7775,521.7775,521.2151,521.7775,1075.0
2024-10-11 10:10:00,529.09,529.6,528.79,528.79,2307.0,522.0736,522.5768,521.7775,521.7775,2307.0
2024-10-11 10:20:00,529.09,529.61,529.05,529.61,1249.0,522.0736,522.5867,522.0341,522.5867,1249.0
2024-10-11 10:30:00,529.76,529.76,528.99,529.14,1545.0,522.7347,522.7347,521.9749,522.1229,1545.0
2024-10-11 10:40:00,529.27,529.92,528.93,529.57,908.0,522.2512,522.8926,521.9157,522.5472,908.0
2024-10-11 10:50:00,529.92,530.28,529.54,529.55,1816.0,522.8926,523.2478,522.5176,522.5275,1816.0
2024-10-11 11:00:00,528.86,529.1,528.85,529.1,300.0,521.8466,522.0834,521.8367,522.0834,300.0
2024-10-11 11:10:00,528.83,528.92,528.32,528.62,3493.0,521.817,521.9058,521.3138,521.6098,3493.0
2024-10-11 11:20:00,528.65,528.97,528.57,528.97,352.0,521.6394,521.9552,521.5605,521.9552,352.0
2024-10-11 11:30:00,528.22,528.93,528.1,528.59,2377.0,521.2151,521.9157,521.0967,521.5802,2377.0
2024-10-11 11:40:00,529.16,529.17,528.15,528.57,1311.0,522.1426,522.1525,521.146,521.5605,1311.0
2024-10-11 11:50:00,528.55,528.55,527.94,528.42,2981.0,521.5407,521.5407,520.9388,521.4124,2981.0
2024-10-11 12:00:00,528.1,528.43,527.71,527.97,1258.0,521.0967,521.4223,520.7119,520.9684,1258.0
2024-10-11 12:10:00,527.97,528.01,527.7,527.77,2042.0,520.9684,521.0079,520.702,520.7711,2042.0
2024-10-11 12:20:00,527.48,527.51,527.45,527.46,833.0,520.4849,520.5145,520.4553,520.4652,833.0
2024-10-11 12:30:00,527.78,527.85,527.39,527.48,1555.0,520.7809,520.85,520.3961,520.4849,1555.0
2024-10-11 12:40:00,527.52,527.79,526.94,527.29,1911.0,520.5244,520.7908,519.9521,520.2974,1911.0
2024-10-11 12:50:00,527.27,527.27,526.95,526.95,330.0,520.2777,520.2777,519.9619,519.9619,330.0
2024-10-11 13:00:00,526.99,527.18,526.99,527.0,1924.0,520.0014,520.1889,520.0014,520.0113,1924.0
2024-10-11 13:10:00,527.0,527.05,526.68,526.68,800.0,520.0113,520.0606,519.6955,519.6955,800.0
2024-10-11 13:20:00,527.03,527.03,526.61,526.76,1505.0,520.0409,520.0409,519.6265,519.7745,1505.0
2024-10-11 13:30:00,526.68,526.98,526.53,526.97,2698.0,519.6955,519.9915,519.5475,519.9817,2698.0
2024-10-11 13:40:00,527.2,527.95,527.2,527.76,2253.0,520.2086,520.9487,520.2086,520.7612,2253.0
2024-10-11 13:50:00,528.1,528.35,528.07,528.35,1100.0,521.0967,521.3434,521.0671,521.3434,1100.0
2024-10-11 14:00:00,528.68,528.96,528.65,528.96,1935.0,521.669,521.9453,521.6394,521.9453,1935.0
2024-10-11 14:10:00,529.06,529.25,529.0,529.25,826.0,522.044,522.2314,521.9848,522.2314,826.0
2024-10-11 14:20:00,529.19,529.19,528.57,528.58,1969.0,522.1722,522.1722,521.5605,521.5703,1969.0
2024-10-11 14:30:00,528.48,528.73,528.47,528.56,1214.0,521.4717,521.7183,521.4618,521.5506,1214.0
2024-10-11 14:40:00,528.53,528.53,528.0,528.0,1347.0,521.521,521.521,520.998,520.998,1347.0
2024-10-11 14:50:00,528.25,529.36,528.25,529.12,2756.0,521.2447,522.34,521.2447,522.1032,2756.0
2024-10-11 15:00:00,529.12,529.57,528.83,529.19,4740.0,522.1032,522.5472,521.817,522.1722,4740.0
2024-10-11 15:10:00,529.48,529.89,529.27,529.6,2400.0,522.4584,522.863,522.2512,522.5768,2400.0
2024-10-11 15:20:00,529.59,529.69,529.4,529.4,2395.0,522.5669,522.6656,522.3795,522.3795,2395.0
2024-10-11 15:30:00,529.41,530.03,529.36,529.88,3160.0,522.3893,523.0011,522.34,522.8531,3160.0
2024-10-11 15:40:00,529.9,529.9,528.74,528.92,8050.0,522.8728,522.8728,521.7282,521.9058,8050.0
2024-10-11 15:50:00,528.91,529.1,528.61,528.87,16994.0,521.896,522.0834,521.5999,521.8565,16994.0
2024-10-14 09:30:00,530.65,530.65,528.28,529.31,8500.0,523.6129,523.6129,521.2743,522.2906,8500.0
2024-10-14 09:40:00,529.64,529.74,528.15,529.31,2719.0,522.6163,522.7149,521.146,522.2906,2719.0
2024-10-14 09:50:00,529.91,530.25,528.67,529.29,4230.0,522.8827,523.2182,521.6591,522.2709,4230.0
2024-10-14 10:00:00,528.7,529.43,528.39,528.39,1867.0,521.6887,522.4091,521.3828,521.3828,1867.0
2024-10-14 10:10:00,528.83,529.76,528.26,529.23,1700.0,521.817,522.7347,521.2546,522.2117,1700.0
2024-10-14 10:20:00,529.7,530.37,529.25,529.37,1600.0,522.6755,523.3366,522.2314,522.3499,1600.0
2024-10-14 10:30:00,529.81,530.06,528.33,528.51,2506.0,522.784,523.0307,521.3236,521.5013,2506.0
2024-10-14 10:40:00,528.21,528.57,527.83,528.57,400.0,521.2052,521.5605,520.8303,521.5605,400.0
2024-10-14 10:50:00,528.51,530.13,528.51,529.87,1264.0,521.5013,523.0998,521.5013,522.8432,1264.0
2024-10-14 11:00:00,530.0,530.61,529.58,530.05,2032.0,522.9715,523.5734,522.5571,523.0208,2032.0
2024-10-14 11:10:00,529.87,529.94,529.07,529.07,2121.0,522.8432,522.9123,522.0538,522.0538,2121.0
2024-10-14 11:20:00,529.97,530.02,529.09,529.72,1105.0,522.9419,522.9912,522.0736,522.6952,1105.0
2024-10-14 11:30:00,529.66,530.95,529.66,530.8,3062.0,522.636,523.9089,522.636,523.7609,3062.0
2024-10-14 11:40:00,531.23,531.26,531.02,531.04,1624.0,524.1852,524.2148,523.978,523.9977,1624.0
2024-10-14 11:50:00,531.34,531.35,530.88,530.97,2325.0,524.2937,524.3036,523.8398,523.9286,2325.0
2024-10-14 12:00:00,531.29,531.58,531.22,531.47,1645.0,524.2444,524.5305,524.1753,524.422,1645.0
2024-10-14 12:10:00,531.45,531.45,530.91,530.91,1529.0,524.4023,524.4023,523.8694,523.8694,1529.0
2024-10-14 12:20:00,531.06,531.37,530.74,531.37,2400.0,524.0174,524.3233,523.7017,524.3233,2400.0
2024-10-14 12:30:00,531.43,531.95,531.41,531.51,1762.0,524.3825,524.8956,524.3628,524.4615,1762.0
2024-10-14 12:40:00,531.74,531.74,531.74,531.74,100.0,524.6884,524.6884,524.6884,524.6884,100.0
2024-10-14 12:50:00,531.9,532.17,531.86,532.12,700.0,524.8463,525.1127,524.8068,525.0634,700.0
2024-10-14 13:00:00,532.01,532.38,532.0,532.38,1081.0,524.9548,525.3199,524.945,525.3199,1081.0
2024-10-14 13:10:00,532.59,533.15,532.49,532.88,1011.0,525.5271,526.0797,525.4285,525.8133,1011.0
2024-10-14 13:20:00,533.23,533.24,532.64,532.71,2509.0,526.1587,526.1685,525.5765,525.6456,2509.0
2024-10-14 13:30:00,532.88,532.95,532.49,532.93,2409.0,525.8133,525.8824,525.4285,525.8626,2409.0
2024-10-14 13:40:00,532.63,533.4,532.63,532.89,500.0,525.5666,526.3264,525.5666,525.8232,500.0
2024-10-14 13:50:00,533.6,533.6,533.32,533.57,1479.0,526.5238,526.5238,526.2475,526.4942,1479.0
2024-10-14 14:00:00,533.42,533.42,533.11,533.39,800.0,526.3461,526.3461,526.0403,526.3165,800.0
2024-10-14 14:10:00,533.54,533.83,533.3,533.83,1260.0,526.4646,526.7507,526.2277,526.7507,1260.0
2024-10-14 14:20:00,534.16,534.36,534.16,534.29,1066.0,527.0763,527.2737,527.0763,527.2046,1066.0
2024-10-14 14:30:00,534.36,535.0,534.06,535.0,2596.0,527.2737,527.9052,526.9777,527.9052,2596.0
2024-10-14 14:40:00,534.85,534.89,534.34,534.34,2586.0,527.7572,527.7966,527.2539,527.2539,2586.0
2024-10-14 14:50:00,534.33,534.33,533.95,534.33,1113.0,527.2441,527.2441,526.8691,527.2441,1113.0
2024-10-14 15:00:00,534.46,534.89,534.45,534.55,2240.0,527.3724,527.7966,527.3625,527.4612,2240.0
2024-10-14 15:10:00,534.37,534.73,534.02,534.02,3508.0,527.2835,527.6388,526.9382,526.9382,3508.0
2024-10-14 15:20:00,534.22,534.75,533.95,533.95,4120.0,527.1355,527.6585,526.8691,526.8691,4120.0
2024-10-14 15:30:00,533.61,533.72,533.28,533.37,3062.0,526.5336,526.6422,526.208,526.2968,3062.0
2024-10-14 15:40:00,533.08,533.85,533.01,533.28,5723.0,526.0107,526.7704,525.9416,526.208,5723.0
2024-10-14 15:50:00,533.67,534.48,533.36,534.08,29024.0,526.5928,527.3921,526.2869,526.9974,29024.0
2024-10-15 09:30:00,535.27,536.12,533.75,533.75,8962.0,528.1716,529.0103,526.6718,526.6718,8962.0
2024-10-15 09:40:00,532.96,532.96,530.22,530.22,4370.0,525.8922,525.8922,523.1886,523.1886,4370.0
2024-10-15 09:50:00,531.66,531.67,527.39,528.32,11626.0,524.6095,524.6194,520.3961,521.3138,11626.0
2024-10-15 10:00:00,527.67,528.67,527.6,527.6,3616.0,520.6724,521.6591,520.6033,520.6033,3616.0
2024-10-15 10:10:00,528.17,531.99,528.09,531.1,9793.0,521.1658,524.9351,521.0868,524.0569,9793.0
2024-10-15 10:20:00,531.11,531.91,530.87,531.76,1084.0,524.0668,524.8562,523.83,524.7082,1084.0
2024-10-15 10:30:00,531.76,534.99,531.45,533.5,28088.0,524.7082,527.8953,524.4023,526.4251,28088.0
2024-10-15 10:40:00,533.44,534.19,530.96,531.73,5727.0,526.3659,527.1059,523.9188,524.6786,5727.0
2024-10-15 10:50:00,531.16,531.47,530.63,531.2,4380.0,524.1161,524.422,523.5931,524.1556,4380.0
2024-10-15 11:00:00,531.28,531.9,530.63,531.0,5810.0,524.2345,524.8463,523.5931,523.9582,5810.0
2024-10-15 11:10:00,531.04,531.04,530.03,530.7,1803.0,523.9977,523.9977,523.0011,523.6622,1803.0
2024-10-15 11:20:00,530.49,530.7,529.52,529.52,10445.0,523.455,523.6622,522.4979,522.4979,10445.0
2024-10-15 11:30:00,529.23,529.23,527.47,527.98,15611.0,522.2117,522.2117,520.475,520.9783,15611.0
2024-10-15 11:40:00,527.7,529.85,527.7,529.85,5673.0,520.702,522.8235,520.702,522.8235,5673.0
2024-10-15 11:50:00,529.67,530.29,529.52,529.65,4033.0,522.6459,523.2577,522.4979,522.6261,4033.0
2024-10-15 12:00:00,529.58,530.3,529.51,529.84,3907.0,522.5571,523.2675,522.488,522.8136,3907.0
2024-10-15 12:10:00,529.9,530.22,529.6,529.85,3126.0,522.8728,523.1886,522.5768,522.8235,3126.0
2024-10-15 12:20:00,529.79,530.14,529.51,530.02,9870.0,522.7643,523.1096,522.488,522.9912,9870.0
2024-10-15 12:30:00,529.75,529.85,529.0,529.38,7660.0,522.7248,522.8235,521.9848,522.3597,7660.0
2024-10-15 12:40:00,529.13,529.3,528.89,528.97,3535.0,522.113,522.2808,521.8762,521.9552,3535.0
2024-10-15 12:50:00,528.89,529.25,528.89,529.25,200.0,521.8762,522.2314,521.8762,522.2314,200.0
2024-10-15 13:00:00,529.25,529.33,528.98,529.1,6151.0,522.2314,522.3104,521.965,522.0834,6151.0
2024-10-15 13:10:00,528.97,529.49,528.75,529.18,1450.0,521.9552,522.4683,521.7381,522.1624,1450.0
2024-10-15 13:20:00,529.16,529.97,528.98,529.25,3124.0,522.1426,522.9419,521.965,522.2314,3124.0
2024-10-15 13:30:00,529.58,530.74,529.38,530.58,9241.0,522.5571,523.7017,522.3597,523.5438,9241.0
2024-10-15 13:40:00,531.0,531.0,530.27,530.64,1790.0,523.9582,523.9582,523.2379,523.603,1790.0
2024-10-15 13:50:00,530.65,530.66,529.25,529.42,5285.0,523.6129,523.6227,522.2314,522.3992,5285.0
2024-10-15 14:00:00,529.5,529.5,528.01,528.01,3364.0,522.4781,522.4781,521.0079,521.0079,3364.0
2024-10-15 14:10:00,527.94,528.38,527.02,527.56,6651.0,520.9388,521.373,520.031,520.5639,6651.0
2024-10-15 14:20:00,527.56,527.75,527.01,527.3,8640.0,520.5639,520.7513,520.0211,520.3073,8640.0
2024-10-15 14:30:00,527.3,527.35,526.5,526.5,3326.0,520.3073,520.3566,519.5179,519.5179,3326.0
2024-10-15 14:40:00,526.5,528.04,526.17,527.92,8474.0,519.5179,521.0375,519.1923,520.9191,8474.0
2024-10-15 14:50:00,527.89,528.02,527.77,527.81,2158.0,520.8895,521.0178,520.7711,520.8105,2158.0
2024-10-15 15:00:00,527.81,528.05,526.64,526.98,5952.0,520.8105,521.0474,519.6561,519.9915,5952.0
2024-10-15 15:10:00,526.97,527.23,526.65,527.07,6628.0,519.9817,520.2382,519.6659,520.0804,6628.0
2024-10-15 15:20:00,527.08,528.07,527.07,527.3,8142.0,520.0902,521.0671,520.0804,520.3073,8142.0
2024-10-15 15:30:00,527.28,527.88,527.04,527.64,8945.0,520.2876,520.8796,520.0508,520.6428,8945.0
2024-10-15 15:40:00,527.64,527.64,526.2,526.89,20830.0,520.6428,520.6428,519.2219,519.9027,20830.0
2024-10-15 15:50:00,526.86,527.67,525.87,526.93,80064.0,519.8731,520.6724,518.8963,519.9422,80064.0
2024-10-16 09:30:00,525.08,526.6,525.0,525.46,5411.0,518.1167,519.6166,518.0378,518.4917,5411.0
2024-10-16 09:40:00,525.4,528.16,525.4,527.02,3939.0,518.4325,521.1559,518.4325,520.031,3939.0
2024-10-16 09:50:00,527.84,529.44,527.83,529.44,4713.0,520.8401,522.4189,520.8303,522.4189,4713.0
2024-10-16 10:00:00,528.62,529.46,528.11,528.45,3193.0,521.6098,522.4387,521.1066,521.4421,3193.0
2024-10-16 10:10:00,528.0,528.68,526.93,528.4,4386.0,520.998,521.669,519.9422,521.3927,4386.0
2024-10-16 10:20:00,527.97,528.3,527.26,527.26,3890.0,520.9684,521.294,520.2678,520.2678,3890.0
2024-10-16 10:30:00,527.21,527.33,526.1,526.87,4900.0,520.2185,520.3369,519.1232,519.883,4900.0
2024-10-16 10:40:00,526.88,526.88,525.99,526.37,2629.0,519.8929,519.8929,519.0147,519.3896,2629.0
2024-10-16 10:50:00,526.32,527.5,526.2,527.33,5545.0,519.3403,520.5047,519.2219,520.3369,5545.0
2024-10-16 11:00:00,527.19,527.19,526.6,526.95,2141.0,520.1988,520.1988,519.6166,519.9619,2141.0
2024-10-16 11:10:00,527.29,527.43,527.09,527.31,2859.0,520.2974,520.4356,520.1001,520.3172,2859.0
2024-10-16 11:20:00,527.29,527.34,527.28,527.3,1000.0,520.2974,520.3468,520.2876,520.3073,1000.0
2024-10-16 11:30:00,527.27,528.39,527.15,527.2,5240.0,520.2777,521.3828,520.1593,520.2086,5240.0
2024-10-16 11:40:00,527.59,528.19,527.17,527.28,2037.0,520.5935,521.1855,520.179,520.2876,2037.0
2024-10-16 11:50:00,527.15,527.51,527.12,527.26,3169.0,520.1593,520.5145,520.1297,520.2678,3169.0
2024-10-16 12:00:00,527.42,528.47,527.41,528.06,5077.0,520.4257,521.4618,520.4158,521.0572,5077.0
2024-10-16 12:10:00,528.18,529.28,528.18,529.27,5876.0,521.1756,522.261,521.1756,522.2512,5876.0
2024-10-16 12:20:00,529.61,529.92,529.02,529.33,2063.0,522.5867,522.8926,522.0045,522.3104,2063.0
2024-10-16 12:30:00,529.37,529.58,529.31,529.55,1636.0,522.3499,522.5571,522.2906,522.5275,1636.0
2024-10-16 12:40:00,529.41,529.46,528.96,529.01,2629.0,522.3893,522.4387,521.9453,521.9946,2629.0
2024-10-16 12:50:00,529.05,529.4,528.83,529.19,1684.0,522.0341,522.3795,521.817,522.1722,1684.0
2024-10-16 13:00:00,529.2,529.21,528.32,528.75,3843.0,522.1821,522.192,521.3138,521.7381,3843.0
2024-10-16 13:10:00,528.92,529.3,528.86,529.1,5818.0,521.9058,522.2808,521.8466,522.0834,5818.0
2024-10-16 13:20:00,529.11,529.37,528.75,528.75,5493.0,522.0933,522.3499,521.7381,521.7381,5493.0
2024-10-16 13:30:00,528.75,528.96,528.07,528.36,2185.0,521.7381,521.9453,521.0671,521.3532,2185.0
2024-10-16 13:40:00,528.01,528.41,527.96,528.12,2782.0,521.0079,521.4026,520.9585,521.1164,2782.0
2024-10-16 13:50:00,528.2,528.7,528.08,528.55,6675.0,521.1954,521.6887,521.077,521.5407,6675.0
2024-10-16 14:00:00,528.55,529.34,528.55,529.17,5167.0,521.5407,522.3202,521.5407,522.1525,5167.0
2024-10-16 14:10:00,529.17,529.78,528.99,529.67,6464.0,522.1525,522.7544,521.9749,522.6459,6464.0
2024-10-16 14:20:00,529.78,530.92,529.65,530.42,7956.0,522.7544,523.8793,522.6261,523.3859,7956.0
2024-10-16 14:30:00,530.64,530.78,530.37,530.53,4851.0,523.603,523.7412,523.3366,523.4945,4851.0
2024-10-16 14:40:00,530.44,530.78,530.25,530.37,7812.0,523.4057,523.7412,523.2182,523.3366,7812.0
2024-10-16 14:50:00,530.57,530.83,530.32,530.83,4078.0,523.5339,523.7905,523.2873,523.7905,4078.0
2024-10-16 15:00:00,531.0,531.0,530.37,530.6,3442.0,523.9582,523.9582,523.3366,523.5635,3442.0
2024-10-16 15:10:00,530.77,530.78,530.34,530.49,2760.0,523.7313,523.7412,523.307,523.455,2760.0
2024-10-16 15:20:00,530.5,530.5,530.14,530.4,4317.0,523.4649,523.4649,523.1096,523.3662,4317.0
2024-10-16 15:30:00,530.08,530.49,529.78,530.32,15982.0,523.0504,523.455,522.7544,523.2873,15982.0
2024-10-16 15:40:00,530.39,530.52,529.67,529.92,10746.0,523.3563,523.4846,522.6459,522.8926,10746.0
2024-10-16 15:50:00,530.23,531.67,530.04,531.27,58440.0,523.1984,524.6194,523.011,524.2247,58440.0
2024-10-17 09:30:00,525.17,527.17,523.54,524.88,60020.0,518.2055,520.179,516.5972,517.9194,60020.0
2024-10-17 09:40:00,524.76,525.44,523.64,524.92,24903.0,517.801,518.472,516.6958,517.9589,24903.0
2024-10-17 09:50:00,525.14,526.51,524.63,526.05,21212.0,518.1759,519.5278,517.6727,519.0739,21212.0
2024-10-17 10:00:00,526.43,526.88,525.68,526.43,13197.0,519.4488,519.8929,518.7088,519.4488,13197.0
2024-10-17 10:10:00,526.72,528.15,526.48,526.65,17831.0,519.735,521.146,519.4982,519.6659,17831.0
2024-10-17 10:20:00,526.41,526.59,523.64,523.64,9307.0,519.4291,519.6067,516.6958,516.6958,9307.0
2024-10-17 10:30:00,523.47,524.53,522.69,523.24,49313.0,516.5281,517.574,515.7584,516.3011,49313.0
2024-10-17 10:40:00,523.23,524.25,523.15,524.25,4253.0,516.2913,517.2977,516.2123,517.2977,4253.0
2024-10-17 10:50:00,524.25,525.32,523.93,524.27,8095.0,517.2977,518.3536,516.982,517.3175,8095.0
2024-10-17 11:00:00,524.56,524.87,523.16,523.17,11372.0,517.6036,517.9095,516.2222,516.2321,11372.0
2024-10-17 11:10:00,522.85,524.29,522.85,524.06,7327.0,515.9163,517.3372,515.9163,517.1103,7327.0
2024-10-17 11:20:00,524.04,524.23,523.78,524.05,3000.0,517.0905,517.278,516.834,517.1004,3000.0
2024-10-17 11:30:00,523.92,524.24,523.44,523.63,6058.0,516.9721,517.2879,516.4985,516.686,6058.0
2024-10-17 11:40:00,523.69,523.69,522.3,522.3,10305.0,516.7452,516.7452,515.3736,515.3736,10305.0
2024-10-17 11:50:00,522.44,524.09,522.12,523.69,23162.0,515.5118,517.1399,515.196,516.7452,23162.0
2024-10-17 12:00:00,524.0,524.2,523.94,524.09,5549.0,517.0511,517.2484,516.9919,517.1399,5549.0
2024-10-17 12:10:00,524.09,524.09,522.87,522.87,2895.0,517.1399,517.1399,515.9361,515.9361,2895.0
2024-10-17 12:20:00,523.2,524.11,522.96,524.11,4519.0,516.2617,517.1596,516.0249,517.1596,4519.0
2024-10-17 12:30:00,524.3,524.55,524.01,524.55,3829.0,517.3471,517.5938,517.0609,517.5938,3829.0
2024-10-17 12:40:00,524.89,525.24,524.25,524.81,4052.0,517.9293,518.2746,517.2977,517.8503,4052.0
2024-10-17 12:50:00,524.75,525.12,524.48,524.86,12841.0,517.7911,518.1562,517.5247,517.8997,12841.0
2024-10-17 13:00:00,524.86,525.09,524.29,524.49,6548.0,517.8997,518.1266,517.3372,517.5346,6548.0
2024-10-17 13:10:00,524.68,524.88,524.48,524.67,3421.0,517.722,517.9194,517.5247,517.7122,3421.0
2024-10-17 13:20:00,524.6,524.68,524.41,524.6,1942.0,517.6431,517.722,517.4556,517.6431,1942.0
2024-10-17 13:30:00,524.46,525.3,524.37,524.98,8392.0,517.505,518.3338,517.4162,518.0181,8392.0
2024-10-17 13:40:00,525.32,526.09,525.31,525.68,21369.0,518.3536,519.1133,518.3437,518.7088,21369.0
2024-10-17 13:50:00,525.87,525.89,525.48,525.75,1605.0,518.8963,518.916,518.5114,518.7779,1605.0
2024-10-17 14:00:00,525.75,525.75,524.92,525.01,4417.0,518.7779,518.7779,517.9589,518.0477,4417.0
2024-10-17 14:10:00,524.88,525.54,524.87,525.2,3146.0,517.9194,518.5706,517.9095,518.2352,3146.0
2024-10-17 14:20:00,525.55,525.62,525.21,525.46,2707.0,518.5805,518.6496,518.245,518.4917,2707.0
2024-10-17 14:30:00,525.25,525.53,525.25,525.34,3406.0,518.2845,518.5608,518.2845,518.3733,3406.0
2024-10-17 14:40:00,525.31,525.41,524.54,524.88,9916.0,518.3437,518.4424,517.5839,517.9194,9916.0
2024-10-17 14:50:00,524.77,525.48,524.71,525.15,4601.0,517.8109,518.5114,517.7516,518.1858,4601.0
2024-10-17 15:00:00,525.37,525.75,525.24,525.75,2700.0,518.4029,518.7779,518.2746,518.7779,2700.0
2024-10-17 15:10:00,525.65,526.18,525.64,526.11,4857.0,518.6792,519.2022,518.6693,519.1331,4857.0
2024-10-17 15:20:00,526.12,527.73,526.02,527.73,8682.0,519.143,520.7316,519.0443,520.7316,8682.0
2024-10-17 15:30:00,527.65,527.8,527.2,527.62,5254.0,520.6527,520.8007,520.2086,520.6231,5254.0
2024-10-17 15:40:00,527.56,527.79,526.82,527.0,8795.0,520.5639,520.7908,519.8337,520.0113,8795.0
2024-10-17 15:50:00,527.2,529.44,526.94,528.17,59442.0,520.2086,522.4189,519.9521,521.1658,59442.0
2024-10-18 09:30:00,528.21,528.48,525.6,527.65,48160.0,521.2052,521.4717,518.6298,520.6527,48160.0
2024-10-18 09:40:00,527.89,529.02,526.67,529.02,7735.0,520.8895,522.0045,519.6857,522.0045,7735.0
2024-10-18 09:50:00,528.96,529.38,527.61,527.61,5319.0,521.9453,522.3597,520.6132,520.6132,5319.0
2024-10-18 10:00:00,528.25,528.5,527.65,528.48,4337.0,521.2447,521.4914,520.6527,521.4717,4337.0
2024-10-18 10:10:00,528.79,529.7,528.42,529.7,5444.0,521.7775,522.6755,521.4124,522.6755,5444.0
2024-10-18 10:20:00,529.96,529.96,528.9,529.05,4022.0,522.932,522.932,521.8861,522.0341,4022.0
2024-10-18 10:30:00,529.05,529.6,529.03,529.12,3829.0,522.0341,522.5768,522.0144,522.1032,3829.0
2024-10-18 10:40:00,529.34,529.35,528.07,528.07,2354.0,522.3202,522.3301,521.0671,521.0671,2354.0
2024-10-18 10:50:00,528.48,529.4,528.48,529.33,7884.0,521.4717,522.3795,521.4717,522.3104,7884.0
2024-10-18 11:00:00,529.1,529.38,528.75,529.22,2975.0,522.0834,522.3597,521.7381,522.2018,2975.0
2024-10-18 11:10:00,529.21,529.3,528.69,528.89,3128.0,522.192,522.2808,521.6789,521.8762,3128.0
2024-10-18 11:20:00,528.89,528.99,528.4,528.44,7865.0,521.8762,521.9749,521.3927,521.4322,7865.0
2024-10-18 11:30:00,528.3,528.3,527.81,528.05,2992.0,521.294,521.294,520.8105,521.0474,2992.0
2024-10-18 11:40:00,528.06,529.63,528.05,529.11,13379.0,521.0572,522.6064,521.0474,522.0933,13379.0
2024-10-18 11:50:00,529.07,529.29,528.33,528.33,4993.0,522.0538,522.2709,521.3236,521.3236,4993.0
2024-10-18 12:00:00,528.72,529.45,528.35,529.01,6166.0,521.7085,522.4288,521.3434,521.9946,6166.0
2024-10-18 12:10:00,529.38,529.79,528.98,529.04,5697.0,522.3597,522.7643,521.965,522.0242,5697.0
2024-10-18 12:20:00,529.23,529.92,529.01,529.69,4033.0,522.2117,522.8926,521.9946,522.6656,4033.0
2024-10-18 12:30:00,529.37,529.8,529.16,529.25,7989.0,522.3499,522.7741,522.1426,522.2314,7989.0
2024-10-18 12:40:00,529.25,529.25,528.45,528.45,4586.0,522.2314,522.2314,521.4421,521.4421,4586.0
2024-10-18 12:50:00,528.81,529.59,528.45,529.34,5650.0,521.7973,522.5669,521.4421,522.3202,5650.0
2024-10-18 13:00:00,529.59,529.63,529.2,529.21,1186.0,522.5669,522.6064,522.1821,522.192,1186.0
2024-10-18 13:10:00,529.45,529.49,528.57,528.6,4358.0,522.4288,522.4683,521.5605,521.5901,4358.0
2024-10-18 13:20:00,528.81,528.81,528.35,528.61,4525.0,521.7973,521.7973,521.3434,521.5999,4525.0
2024-10-18 13:30:00,528.61,528.89,528.28,528.56,2019.0,521.5999,521.8762,521.2743,521.5506,2019.0
2024-10-18 13:40:00,528.55,528.55,528.2,528.28,2336.0,521.5407,521.5407,521.1954,521.2743,2336.0
2024-10-18 13:50:00,528.25,528.66,528.24,528.5,2953.0,521.2447,521.6493,521.2348,521.4914,2953.0
2024-10-18 14:00:00,528.47,528.96,528.4,528.96,23000.0,521.4618,521.9453,521.3927,521.9453,23000.0
2024-10-18 14:10:00,528.98,529.4,528.52,529.4,6620.0,521.965,522.3795,521.5111,522.3795,6620.0
2024-10-18 14:20:00,529.28,530.5,529.15,530.38,2713.0,522.261,523.4649,522.1328,523.3465,2713.0
2024-10-18 14:30:00,530.38,530.45,530.19,530.19,2084.0,523.3465,523.4155,523.159,523.159,2084.0
2024-10-18 14:40:00,530.18,530.31,529.43,529.43,5390.0,523.1491,523.2774,522.4091,522.4091,5390.0
2024-10-18 14:50:00,529.51,529.82,529.32,529.51,4303.0,522.488,522.7939,522.3005,522.488,4303.0
2024-10-18 15:00:00,529.32,529.52,529.1,529.19,4217.0,522.3005,522.4979,522.0834,522.1722,4217.0
2024-10-18 15:10:00,529.33,529.36,529.16,529.18,4121.0,522.3104,522.34,522.1426,522.1624,4121.0
2024-10-18 15:20:00,529.26,529.27,528.45,528.57,11352.0,522.2413,522.2512,521.4421,521.5605,11352.0
2024-10-18 15:30:00,528.74,529.56,528.64,529.38,10479.0,521.7282,522.5373,521.6295,522.3597,10479.0
2024-10-18 15:40:00,529.57,529.57,528.73,529.51,16291.0,522.5472,522.5472,521.7183,522.488,16291.0
2024-10-18 15:50:00,529.77,530.93,529.31,530.79,80040.0,522.7445,523.8892,522.2906,523.751,80040.0
2024-10-21 09:30:00,533.73,536.89,531.76,532.26,12974.0,526.652,529.7701,524.7082,525.2015,12974.0
2024-10-21 09:40:00,531.98,532.03,530.12,530.32,4860.0,524.9252,524.9746,523.0899,523.2873,4860.0
2024-10-21 09:50:00,530.0,530.65,530.0,530.65,1687.0,522.9715,523.6129,522.9715,523.6129,1687.0
2024-10-21 10:00:00,530.67,531.12,530.23,530.52,2082.0,523.6326,524.0766,523.1984,523.4846,2082.0
2024-10-21 10:10:00,530.17,530.2,529.35,529.89,4027.0,523.1392,523.1688,522.3301,522.863,4027.0
2024-10-21 10:20:00,529.44,529.56,529.1,529.35,3832.0,522.4189,522.5373,522.0834,522.3301,3832.0
2024-10-21 10:30:00,528.82,529.78,528.64,529.78,2034.0,521.8071,522.7544,521.6295,522.7544,2034.0
2024-10-21 10:40:00,530.16,530.48,529.66,529.66,5187.0,523.1294,523.4451,522.636,522.636,5187.0
2024-10-21 10:50:00,529.53,529.53,528.74,528.81,902.0,522.5077,522.5077,521.7282,521.7973,902.0
2024-10-21 11:00:00,528.81,528.81,527.52,527.89,3216.0,521.7973,521.7973,520.5244,520.8895,3216.0
2024-10-21 11:10:00,527.55,528.26,527.55,527.68,1350.0,520.554,521.2546,520.554,520.6823,1350.0
2024-10-21 11:20:00,527.58,527.69,526.98,527.12,2756.0,520.5836,520.6921,519.9915,520.1297,2756.0
2024-10-21 11:30:00,527.08,527.08,526.46,526.54,2219.0,520.0902,520.0902,519.4784,519.5574,2219.0
2024-10-21 11:40:00,526.46,528.13,526.36,528.13,6468.0,519.4784,521.1263,519.3798,521.1263,6468.0
2024-10-21 11:50:00,528.25,528.6,528.24,528.46,3633.0,521.2447,521.5901,521.2348,521.4519,3633.0
2024-10-21 12:00:00,528.45,528.78,528.37,528.68,6896.0,521.4421,521.7677,521.3631,521.669,6896.0
2024-10-21 12:10:00,529.05,529.12,528.16,528.6,3696.0,522.0341,522.1032,521.1559,521.5901,3696.0
2024-10-21 12:20:00,528.38,529.35,528.38,529.33,4366.0,521.373,522.3301,521.373,522.3104,4366.0
2024-10-21 12:30:00,529.25,529.25,529.07,529.07,427.0,522.2314,522.2314,522.0538,522.0538,427.0
2024-10-21 12:40:00,529.02,529.09,529.02,529.02,418.0,522.0045,522.0736,522.0045,522.0045,418.0
2024-10-21 12:50:00,529.37,529.8,529.37,529.73,1661.0,522.3499,522.7741,522.3499,522.7051,1661.0
2024-10-21 13:00:00,529.56,529.72,529.02,529.48,5704.0,522.5373,522.6952,522.0045,522.4584,5704.0
2024-10-21 13:10:00,529.44,529.68,528.48,528.87,9661.0,522.4189,522.6557,521.4717,521.8565,9661.0
2024-10-21 13:20:00,529.19,529.79,528.96,528.96,8760.0,522.1722,522.7643,521.9453,521.9453,8760.0
2024-10-21 13:30:00,529.07,529.07,528.09,528.09,3703.0,522.0538,522.0538,521.0868,521.0868,3703.0
2024-10-21 13:40:00,528.34,528.69,528.19,528.41,2800.0,521.3335,521.6789,521.1855,521.4026,2800.0
2024-10-21 13:50:00,528.34,528.59,527.86,528.23,4265.0,521.3335,521.5802,520.8599,521.225,4265.0
2024-10-21 14:00:00,528.0,528.28,527.95,527.97,2583.0,520.998,521.2743,520.9487,520.9684,2583.0
2024-10-21 14:10:00,528.14,528.14,527.47,527.76,6981.0,521.1362,521.1362,520.475,520.7612,6981.0
2024-10-21 14:20:00,527.88,527.88,527.57,527.84,3540.0,520.8796,520.8796,520.5737,520.8401,3540.0
2024-10-21 14:30:00,527.84,527.86,527.49,527.5,6269.0,520.8401,520.8599,520.4948,520.5047,6269.0
2024-10-21 14:40:00,527.53,527.74,526.95,526.95,7334.0,520.5343,520.7415,519.9619,519.9619,7334.0
2024-10-21 14:50:00,526.96,527.4,526.59,526.66,3567.0,519.9718,520.406,519.6067,519.6758,3567.0
2024-10-21 15:00:00,526.9,526.91,525.83,526.78,19273.0,519.9126,519.9225,518.8568,519.7942,19273.0
2024-10-21 15:10:00,526.83,528.47,526.82,528.47,8026.0,519.8435,521.4618,519.8337,521.4618,8026.0
2024-10-21 15:20:00,528.62,529.61,528.55,529.53,3213.0,521.6098,522.5867,521.5407,522.5077,3213.0
2024-10-21 15:30:00,529.41,529.92,529.04,529.41,17511.0,522.3893,522.8926,522.0242,522.3893,17511.0
2024-10-21 15:40:00,529.51,529.99,528.83,529.89,11867.0,522.488,522.9616,521.817,522.863,11867.0
2024-10-21 15:50:00,529.89,530.16,528.8,529.44,57457.0,522.863,523.1294,521.7874,522.4189,57457.0
2024-10-22 09:30:00,529.8,529.8,525.13,526.73,11343.0,522.7741,522.7741,518.1661,519.7449,11343.0
2024-10-22 09:40:00,523.84,524.95,521.01,523.09,12350.0,516.8932,517.9885,514.1007,516.1531,12350.0
2024-10-22 09:50:00,523.08,523.56,521.07,521.87,13776.0,516.1433,516.6169,514.1599,514.9493,13776.0
2024-10-22 10:00:00,520.97,522.74,520.88,521.64,8951.0,514.0612,515.8078,513.9724,514.7224,8951.0
2024-10-22 10:10:00,521.9,523.05,520.55,521.4,9447.0,514.9789,516.1137,513.6468,514.4855,9447.0
2024-10-22 10:20:00,520.7,521.31,519.32,520.06,9707.0,513.7948,514.3967,512.4331,513.1633,9707.0
2024-10-22 10:30:00,520.72,520.72,518.87,518.87,5845.0,513.8146,513.8146,511.9891,511.9891,5845.0
2024-10-22 10:40:00,518.46,519.88,517.82,519.47,2492.0,511.5845,512.9857,510.953,512.5811,2492.0
2024-10-22 10:50:00,519.5,520.79,519.5,520.64,2632.0,512.6107,513.8836,512.6107,513.7356,2632.0
2024-10-22 11:00:00,520.84,521.95,520.84,521.56,1394.0,513.933,515.0283,513.933,514.6434,1394.0
2024-10-22 11:10:00,521.62,523.03,521.62,522.78,1934.0,514.7026,516.0939,514.7026,515.8472,1934.0
2024-10-22 11:20:00,522.99,523.76,522.98,523.72,1599.0,516.0545,516.8142,516.0446,516.7748,1599.0
2024-10-22 11:30:00,523.76,524.25,523.19,523.19,4110.0,516.8142,517.2977,516.2518,516.2518,4110.0
2024-10-22 11:40:00,523.23,523.66,522.21,522.28,1676.0,516.2913,516.7156,515.2848,515.3539,1676.0
2024-10-22 11:50:00,521.24,522.01,520.95,521.42,3115.0,514.3277,515.0875,514.0415,514.5053,3115.0
2024-10-22 12:00:00,521.43,522.27,521.23,522.25,3514.0,514.5151,515.344,514.3178,515.3243,3514.0
2024-10-22 12:10:00,521.77,522.14,521.58,522.12,4611.0,514.8506,515.2157,514.6632,515.196,4611.0
2024-10-22 12:20:00,522.14,522.66,522.13,522.42,1899.0,515.2157,515.7288,515.2059,515.492,1899.0
2024-10-22 12:30:00,522.6,522.84,522.13,522.13,3448.0,515.6696,515.9064,515.2059,515.2059,3448.0
2024-10-22 12:40:00,522.0,522.01,521.64,521.64,329.0,515.0776,515.0875,514.7224,514.7224,329.0
2024-10-22 12:50:00,521.66,522.1,520.91,521.08,4292.0,514.7421,515.1763,514.002,514.1698,4292.0
2024-10-22 13:00:00,521.14,522.01,521.14,521.37,3072.0,514.229,515.0875,514.229,514.4559,3072.0
2024-10-22 13:10:00,521.76,522.12,521.27,521.27,1500.0,514.8408,515.196,514.3573,514.3573,1500.0
2024-10-22 13:20:00,521.3,521.56,520.91,520.92,2682.0,514.3869,514.6434,514.002,514.0119,2682.0
2024-10-22 13:30:00,520.56,520.96,520.42,520.96,2108.0,513.6567,514.0514,513.5185,514.0514,2108.0
2024-10-22 13:40:00,520.76,521.22,520.44,520.45,3534.0,513.854,514.3079,513.5383,513.5481,3534.0
2024-10-22 13:50:00,520.49,520.67,520.12,520.21,3630.0,513.5876,513.7652,513.2225,513.3113,3630.0
2024-10-22 14:00:00,520.03,520.35,519.06,519.27,2942.0,513.1337,513.4495,512.1766,512.3838,2942.0
2024-10-22 14:10:00,519.49,519.86,519.1,519.46,11867.0,512.6009,512.966,512.216,512.5713,11867.0
2024-10-22 14:20:00,519.62,519.93,518.89,519.39,6959.0,512.7291,513.035,512.0088,512.5022,6959.0
2024-10-22 14:30:00,519.31,519.64,519.12,519.55,4331.0,512.4233,512.7489,512.2358,512.6601,4331.0
2024-10-22 14:40:00,519.57,520.18,519.4,520.03,4837.0,512.6798,513.2817,512.5121,513.1337,4837.0
2024-10-22 14:50:00,520.04,520.23,519.33,520.13,4660.0,513.1436,513.3311,512.443,513.2324,4660.0
2024-10-22 15:00:00,520.2,520.2,519.14,519.69,8924.0,513.3015,513.3015,512.2555,512.7982,8924.0
2024-10-22 15:10:00,519.84,519.85,519.18,519.63,13767.0,512.9462,512.9561,512.295,512.739,13767.0
2024-10-22 15:20:00,519.75,520.4,519.55,520.02,17866.0,512.8574,513.4988,512.6601,513.1238,17866.0
2024-10-22 15:30:00,520.12,520.25,519.55,519.82,14815.0,513.2225,513.3508,512.6601,512.9265,14815.0
2024-10-22 15:40:00,519.83,520.1,519.62,519.69,16728.0,512.9364,513.2028,512.7291,512.7982,16728.0
2024-10-22 15:50:00,519.78,521.02,519.63,520.01,43696.0,512.887,514.1106,512.739,513.114,43696.0
2024-10-23 09:30:00,522.11,522.59,520.3,520.3,7289.0,515.1861,515.6598,513.4001,513.4001,7289.0
2024-10-23 09:40:00,521.28,521.28,520.25,520.77,1915.0,514.3671,514.3671,513.3508,513.8639,1915.0
2024-10-23 09:50:00,520.75,522.54,520.75,521.01,3633.0,513.8442,515.6104,513.8442,514.1007,3633.0
2024-10-23 10:00:00,520.62,522.9,520.62,522.13,3495.0,513.7159,515.9657,513.7159,515.2059,3495.0
2024-10-23 10:10:00,521.91,522.45,521.02,521.02,1785.0,514.9888,515.5216,514.1106,514.1106,1785.0
2024-10-23 10:20:00,521.06,521.38,520.57,521.03,1600.0,514.1501,514.4658,513.6666,514.1205,1600.0
2024-10-23 10:30:00,521.38,521.47,519.76,519.76,2954.0,514.4658,514.5546,512.8673,512.8673,2954.0
2024-10-23 10:40:00,520.14,520.5,519.64,519.65,2401.0,513.2423,513.5975,512.7489,512.7588,2401.0
2024-10-23 10:50:00,519.12,519.26,518.62,519.26,3131.0,512.2358,512.3739,511.7424,512.3739,3131.0
2024-10-23 11:00:00,518.59,519.07,517.16,517.45,6450.0,511.7128,512.1864,510.3018,510.5879,6450.0
2024-10-23 11:10:00,517.45,518.41,517.32,518.15,3555.0,510.5879,511.5352,510.4597,511.2786,3555.0
2024-10-23 11:20:00,518.1,518.59,518.1,518.32,1723.0,511.2293,511.7128,511.2293,511.4464,1723.0
2024-10-23 11:30:00,518.61,518.62,517.72,517.76,2987.0,511.7325,511.7424,510.8543,510.8938,2987.0
2024-10-23 11:40:00,517.95,518.03,517.18,517.18,2869.0,511.0813,511.1602,510.3215,510.3215,2869.0
2024-10-23 11:50:00,516.93,518.76,516.93,518.25,4636.0,510.0748,511.8806,510.0748,511.3773,4636.0
2024-10-23 12:00:00,518.55,519.08,518.52,518.57,3157.0,511.6733,512.1963,511.6437,511.6931,3157.0
2024-10-23 12:10:00,518.45,518.48,518.05,518.17,3530.0,511.5747,511.6043,511.18,511.2984,3530.0
2024-10-23 12:20:00,518.12,518.57,518.11,518.35,2136.0,511.249,511.6931,511.2392,511.476,2136.0
2024-10-23 12:30:00,518.27,518.95,518.09,518.77,1603.0,511.3971,512.068,511.2194,511.8904,1603.0
2024-10-23 12:40:00,518.59,518.95,517.77,517.86,6087.0,511.7128,512.068,510.9037,510.9925,6087.0
2024-10-23 12:50:00,518.07,518.71,518.07,518.1,4413.0,511.1997,511.8312,511.1997,511.2293,4413.0
2024-10-23 13:00:00,518.27,518.27,517.67,518.05,10475.0,511.3971,511.3971,510.805,511.18,10475.0
2024-10-23 13:10:00,517.94,518.3,517.59,517.98,5339.0,511.0714,511.4267,510.7261,511.1109,5339.0
2024-10-23 13:20:00,518.1,518.16,517.43,517.43,2612.0,511.2293,511.2885,510.5682,510.5682,2612.0
2024-10-23 13:30:00,517.72,517.73,517.04,517.3,6289.0,510.8543,510.8642,510.1834,510.4399,6289.0
2024-10-23 13:40:00,517.51,518.33,517.22,518.11,3784.0,510.6471,511.4563,510.361,511.2392,3784.0
2024-10-23 13:50:00,518.33,518.52,517.89,518.3,3583.0,511.4563,511.6437,511.0221,511.4267,3583.0
2024-10-23 14:00:00,518.34,518.7,517.93,518.32,5096.0,511.4661,511.8213,511.0616,511.4464,5096.0
2024-10-23 14:10:00,518.31,518.31,517.23,517.23,3103.0,511.4365,511.4365,510.3708,510.3708,3103.0
2024-10-23 14:20:00,517.34,517.48,516.57,516.57,7324.0,510.4794,510.6175,509.7196,509.7196,7324.0
2024-10-23 14:30:00,516.5,517.42,516.5,516.93,5391.0,509.6505,510.5583,509.6505,510.0748,5391.0
2024-10-23 14:40:00,517.19,517.27,516.87,517.06,4241.0,510.3314,510.4103,510.0156,510.2031,4241.0
2024-10-23 14:50:00,517.07,518.24,516.74,517.84,10330.0,510.213,511.3674,509.8873,510.9728,10330.0
2024-10-23 15:00:00,517.52,517.61,516.71,517.05,5214.0,510.657,510.7458,509.8577,510.1932,5214.0
2024-10-23 15:10:00,517.19,517.26,516.95,516.95,9667.0,510.3314,510.4004,510.0946,510.0946,9667.0
2024-10-23 15:20:00,517.14,517.2,516.16,516.5,14866.0,510.282,510.3412,509.315,509.6505,14866.0
2024-10-23 15:30:00,516.45,517.2,516.34,516.82,10249.0,509.6012,510.3412,509.4926,509.9663,10249.0
2024-10-23 15:40:00,516.82,516.86,516.38,516.77,13916.0,509.9663,510.0058,509.5321,509.9169,13916.0
2024-10-23 15:50:00,516.83,517.77,515.44,516.15,56096.0,509.9761,510.9037,508.6046,509.3052,56096.0
2024-10-24 09:30:00,515.91,530.0,515.74,526.46,45895.0,509.0683,522.9715,508.9006,519.4784,45895.0
2024-10-24 09:40:00,525.33,525.61,520.55,523.17,14012.0,518.3634,518.6397,513.6468,516.2321,14012.0
2024-10-24 09:50:00,524.13,529.04,523.93,527.13,30272.0,517.1793,522.0242,516.982,520.1396,30272.0
2024-10-24 10:00:00,527.12,530.96,527.12,529.73,12423.0,520.1297,523.9188,520.1297,522.7051,12423.0
2024-10-24 10:10:00,529.0,531.0,528.33,530.1,11324.0,521.9848,523.9582,521.3236,523.0702,11324.0
2024-10-24 10:20:00,530.04,530.95,528.27,530.64,9399.0,523.011,523.9089,521.2644,523.603,9399.0
2024-10-24 10:30:00,530.43,530.63,527.02,527.03,5950.0,523.3958,523.5931,520.031,520.0409,5950.0
2024-10-24 10:40:00,527.56,529.02,526.59,528.81,12268.0,520.5639,522.0045,519.6067,521.7973,12268.0
2024-10-24 10:50:00,528.78,528.95,527.86,527.86,4481.0,521.7677,521.9354,520.8599,520.8599,4481.0
2024-10-24 11:00:00,528.48,528.48,525.81,526.21,7216.0,521.4717,521.4717,518.8371,519.2318,7216.0
2024-10-24 11:10:00,526.21,526.6,525.46,526.53,6350.0,519.2318,519.6166,518.4917,519.5475,6350.0
2024-10-24 11:20:00,526.59,527.68,526.59,527.37,6102.0,519.6067,520.6823,519.6067,520.3764,6102.0
2024-10-24 11:30:00,526.98,527.97,526.98,527.6,6136.0,519.9915,520.9684,519.9915,520.6033,6136.0
2024-10-24 11:40:00,527.64,527.65,525.81,526.01,7487.0,520.6428,520.6527,518.8371,519.0344,7487.0
2024-10-24 11:50:00,526.37,526.41,525.69,526.05,7281.0,519.3896,519.4291,518.7187,519.0739,7281.0
2024-10-24 12:00:00,526.05,526.34,525.65,525.92,7752.0,519.0739,519.36,518.6792,518.9456,7752.0
2024-10-24 12:10:00,525.99,527.97,525.87,527.84,38928.0,519.0147,520.9684,518.8963,520.8401,38928.0
2024-10-24 12:20:00,527.44,527.44,525.57,527.09,5837.0,520.4454,520.4454,518.6002,520.1001,5837.0
2024-10-24 12:30:00,527.1,527.53,526.82,527.08,3691.0,520.11,520.5343,519.8337,520.0902,3691.0
2024-10-24 12:40:00,527.12,527.49,526.72,527.35,4409.0,520.1297,520.4948,519.735,520.3566,4409.0
2024-10-24 12:50:00,527.55,527.64,526.61,527.12,2348.0,520.554,520.6428,519.6265,520.1297,2348.0
2024-10-24 13:00:00,526.81,527.49,526.74,527.24,1613.0,519.8238,520.4948,519.7547,520.2481,1613.0
2024-10-24 13:10:00,527.25,527.66,526.88,527.27,3199.0,520.258,520.6625,519.8929,520.2777,3199.0
2024-10-24 13:20:00,526.9,527.52,526.85,527.16,3382.0,519.9126,520.5244,519.8633,520.1692,3382.0
2024-10-24 13:30:00,527.0,527.19,526.35,526.63,3139.0,520.0113,520.1988,519.3699,519.6462,3139.0
2024-10-24 13:40:00,526.36,526.8,526.01,526.16,5878.0,519.3798,519.8139,519.0344,519.1824,5878.0
2024-10-24 13:50:00,525.74,525.74,525.01,525.2,2804.0,518.768,518.768,518.0477,518.2352,2804.0
2024-10-24 14:00:00,525.51,526.21,525.23,525.53,8508.0,518.541,519.2318,518.2648,518.5608,8508.0
2024-10-24 14:10:00,525.38,525.64,525.15,525.22,2100.0,518.4128,518.6693,518.1858,518.2549,2100.0
2024-10-24 14:20:00,525.2,525.22,524.84,525.19,5366.0,518.2352,518.2549,517.8799,518.2253,5366.0
2024-10-24 14:30:00,525.22,525.22,524.9,525.1,2617.0,518.2549,518.2549,517.9391,518.1365,2617.0
2024-10-24 14:40:00,525.0,525.98,524.99,525.43,13047.0,518.0378,519.0048,518.0279,518.4621,13047.0
2024-10-24 14:50:00,525.38,525.55,523.37,523.98,11899.0,518.4128,518.5805,516.4294,517.0313,11899.0
2024-10-24 15:00:00,523.98,524.24,523.0,523.04,5134.0,517.0313,517.2879,516.0643,516.1038,5134.0
2024-10-24 15:10:00,523.14,524.69,522.85,524.69,5978.0,516.2025,517.7319,515.9163,517.7319,5978.0
2024-10-24 15:20:00,524.42,525.11,524.39,524.77,4033.0,517.4655,518.1463,517.4359,517.8109,4033.0
2024-10-24 15:30:00,524.39,525.0,524.19,524.88,6174.0,517.4359,518.0378,517.2385,517.9194,6174.0
2024-10-24 15:40:00,524.79,525.83,524.59,524.64,11706.0,517.8306,518.8568,517.6332,517.6826,11706.0
2024-10-24 15:50:00,524.72,524.8,522.95,524.01,60332.0,517.7615,517.8405,516.015,517.0609,60332.0
2024-10-25 09:30:00,525.83,527.75,523.85,526.01,8505.0,518.8568,520.7513,516.9031,519.0344,8505.0
2024-10-25 09:40:00,525.69,525.69,523.37,523.38,4345.0,518.7187,518.7187,516.4294,516.4393,4345.0
2024-10-25 09:50:00,523.3,524.14,522.77,524.14,2832.0,516.3603,517.1892,515.8374,517.1892,2832.0
2024-10-25 10:00:00,525.14,525.14,523.11,523.55,4802.0,518.1759,518.1759,516.1729,516.607,4802.0
2024-10-25 10:10:00,523.41,523.63,522.65,523.36,2320.0,516.4689,516.686,515.719,516.4196,2320.0
2024-10-25 10:20:00,523.73,524.23,523.08,524.16,5123.0,516.7846,517.278,516.1433,517.2089,5123.0
2024-10-25 10:30:00,523.6,523.6,521.7,521.7,2855.0,516.6564,516.6564,514.7816,514.7816,2855.0
2024-10-25 10:40:00,521.7,523.04,521.58,522.77,2162.0,514.7816,516.1038,514.6632,515.8374,2162.0
2024-10-25 10:50:00,522.61,523.05,521.56,521.56,2957.0,515.6795,516.1137,514.6434,514.6434,2957.0
2024-10-25 11:00:00,521.6,522.64,521.18,521.19,3467.0,514.6829,515.7091,514.2685,514.2783,3467.0
2024-10-25 11:10:00,522.11,522.54,521.55,521.89,2345.0,515.1861,515.6104,514.6336,514.969,2345.0
2024-10-25 11:20:00,521.56,522.31,521.37,521.87,1512.0,514.6434,515.3835,514.4559,514.9493,1512.0
2024-10-25 11:30:00,521.55,522.64,521.28,522.27,7844.0,514.6336,515.7091,514.3671,515.344,7844.0
2024-10-25 11:40:00,522.03,522.59,521.62,522.45,1436.0,515.1072,515.6598,514.7026,515.5216,1436.0
2024-10-25 11:50:00,522.57,522.95,522.56,522.57,657.0,515.64,516.015,515.6302,515.64,657.0
2024-10-25 12:00:00,522.36,522.74,521.71,521.77,3243.0,515.4328,515.8078,514.7914,514.8506,3243.0
2024-10-25 12:10:00,521.77,521.77,521.4,521.64,5834.0,514.8506,514.8506,514.4855,514.7224,5834.0
2024-10-25 12:20:00,521.33,521.67,521.09,521.37,2648.0,514.4165,514.752,514.1797,514.4559,2648.0
2024-10-25 12:30:00,521.31,521.31,520.94,521.04,3975.0,514.3967,514.3967,514.0316,514.1303,3975.0
2024-10-25 12:40:00,521.27,522.37,521.23,522.3,2542.0,514.3573,515.4427,514.3178,515.3736,2542.0
2024-10-25 12:50:00,521.85,522.04,520.91,520.91,1803.0,514.9296,515.1171,514.002,514.002,1803.0
2024-10-25 13:00:00,520.84,521.1,520.37,520.37,985.0,513.933,514.1895,513.4692,513.4692,985.0
2024-10-25 13:10:00,520.57,520.85,520.0,520.18,2674.0,513.6666,513.9428,513.1041,513.2817,2674.0
2024-10-25 13:20:00,520.26,520.93,520.23,520.29,6300.0,513.3607,514.0218,513.3311,513.3903,6300.0
2024-10-25 13:30:00,520.25,520.48,519.97,520.22,2505.0,513.3508,513.5777,513.0745,513.3212,2505.0
2024-10-25 13:40:00,520.18,520.84,519.95,520.67,2564.0,513.2817,513.933,513.0548,513.7652,2564.0
2024-10-25 13:50:00,520.78,521.28,520.67,521.01,2249.0,513.8738,514.3671,513.7652,514.1007,2249.0
2024-10-25 14:00:00,520.79,521.04,520.55,520.55,2338.0,513.8836,514.1303,513.6468,513.6468,2338.0
2024-10-25 14:10:00,520.45,520.54,520.11,520.28,1200.0,513.5481,513.6369,513.2127,513.3804,1200.0
2024-10-25 14:20:00,520.31,520.72,519.92,520.72,3208.0,513.41,513.8146,513.0252,513.8146,3208.0
2024-10-25 14:30:00,520.52,520.58,520.0,520.58,8206.0,513.6172,513.6764,513.1041,513.6764,8206.0
2024-10-25 14:40:00,520.58,521.04,520.58,521.04,3261.0,513.6764,514.1303,513.6764,514.1303,3261.0
2024-10-25 14:50:00,520.73,520.85,520.43,520.44,2883.0,513.8244,513.9428,513.5284,513.5383,2883.0
2024-10-25 15:00:00,520.55,520.55,519.79,520.18,4600.0,513.6468,513.6468,512.8969,513.2817,4600.0
2024-10-25 15:10:00,520.18,520.18,519.25,519.69,5359.0,513.2817,513.2817,512.3641,512.7982,5359.0
2024-10-25 15:20:00,519.47,519.7,519.18,519.7,4479.0,512.5811,512.8081,512.295,512.8081,4479.0
2024-10-25 15:30:00,519.66,520.27,519.17,519.79,8835.0,512.7686,513.3705,512.2851,512.8969,8835.0
2024-10-25 15:40:00,519.52,519.68,519.25,519.37,6262.0,512.6305,512.7884,512.3641,512.4825,6262.0
2024-10-25 15:50:00,519.14,519.74,518.57,519.37,50969.0,512.2555,512.8476,511.6931,512.4825,50969.0
2024-10-28 09:30:00,519.27,519.27,514.08,516.42,15240.0,512.3838,512.3838,507.2626,509.5716,15240.0
2024-10-28 09:40:00,516.5,518.82,516.17,517.28,5308.0,509.6505,511.9398,509.3249,510.4202,5308.0
2024-10-28 09:50:00,517.88,517.88,516.06,516.06,2067.0,511.0122,511.0122,509.2164,509.2164,2067.0
2024-10-28 10:00:00,516.57,516.57,513.52,513.61,3983.0,509.7196,509.7196,506.71,506.7988,3983.0
2024-10-28 10:10:00,513.92,515.02,513.5,513.69,2619.0,507.1047,508.1902,506.6903,506.8778,2619.0
2024-10-28 10:20:00,513.7,514.97,513.46,514.97,3726.0,506.8877,508.1408,506.6508,508.1408,3726.0
2024-10-28 10:30:00,515.32,515.47,514.52,514.87,2763.0,508.4862,508.6342,507.6968,508.0421,2763.0
2024-10-28 10:40:00,514.87,515.15,514.25,514.25,5989.0,508.0421,508.3184,507.4304,507.4304,5989.0
2024-10-28 10:50:00,514.37,514.84,513.85,514.06,3716.0,507.5488,508.0125,507.0357,507.2429,3716.0
2024-10-28 11:00:00,513.09,513.79,512.44,513.75,4622.0,506.2857,506.9765,505.6444,506.937,4622.0
2024-10-28 11:10:00,513.31,513.97,513.08,513.08,3575.0,506.5028,507.1541,506.2759,506.2759,3575.0
2024-10-28 11:20:00,513.4,513.4,512.83,512.85,3028.0,506.5916,506.5916,506.0292,506.0489,3028.0
2024-10-28 11:30:00,512.97,513.18,512.52,512.52,3834.0,506.1673,506.3746,505.7233,505.7233,3834.0
2024-10-28 11:40:00,512.41,512.95,511.55,512.84,8011.0,505.6148,506.1476,504.7662,506.0391,8011.0
2024-10-28 11:50:00,512.84,513.98,512.83,513.41,2635.0,506.0391,507.1639,506.0292,506.6015,2635.0
2024-10-28 12:00:00,513.15,513.5,512.73,513.08,3448.0,506.345,506.6903,505.9305,506.2759,3448.0
2024-10-28 12:10:00,513.08,513.49,512.53,512.55,5982.0,506.2759,506.6804,505.7332,505.7529,5982.0
2024-10-28 12:20:00,512.43,513.55,512.43,513.24,3092.0,505.6345,506.7396,505.6345,506.4338,3092.0
2024-10-28 12:30:00,513.24,513.54,512.11,512.82,6108.0,506.4338,506.7298,505.3187,506.0193,6108.0
2024-10-28 12:40:00,512.55,512.65,512.07,512.3,4295.0,505.7529,505.8516,505.2793,505.5062,4295.0
2024-10-28 12:50:00,512.09,512.59,512.09,512.48,2688.0,505.299,505.7924,505.299,505.6838,2688.0
2024-10-28 13:00:00,512.5,513.52,512.07,513.52,26428.0,505.7036,506.71,505.2793,506.71,26428.0
2024-10-28 13:10:00,513.85,513.91,513.44,513.71,3318.0,507.0357,507.0949,506.6311,506.8975,3318.0
2024-10-28 13:20:00,513.88,514.09,513.67,514.05,6195.0,507.0653,507.2725,506.8581,507.233,6195.0
2024-10-28 13:30:00,514.26,514.42,513.93,513.93,1807.0,507.4402,507.5981,507.1146,507.1146,1807.0
2024-10-28 13:40:00,514.24,514.29,513.94,514.29,2622.0,507.4205,507.4698,507.1245,507.4698,2622.0
2024-10-28 13:50:00,514.29,514.3,513.64,514.14,1877.0,507.4698,507.4797,506.8285,507.3218,1877.0
2024-10-28 14:00:00,514.26,514.54,513.88,514.54,3662.0,507.4402,507.7165,507.0653,507.7165,3662.0
2024-10-28 14:10:00,514.22,514.82,514.22,514.66,3004.0,507.4008,507.9928,507.4008,507.8349,3004.0
2024-10-28 14:20:00,514.66,514.85,514.14,514.28,5347.0,507.8349,508.0224,507.3218,507.46,5347.0
2024-10-28 14:30:00,514.15,514.27,513.8,514.25,3199.0,507.3317,507.4501,506.9863,507.4304,3199.0
2024-10-28 14:40:00,514.01,514.39,513.63,514.39,6220.0,507.1935,507.5685,506.8186,507.5685,6220.0
2024-10-28 14:50:00,514.37,516.65,514.37,515.59,8670.0,507.5488,509.7985,507.5488,508.7526,8670.0
2024-10-28 15:00:00,515.72,516.13,514.93,515.01,8271.0,508.8809,509.2854,508.1013,508.1803,8271.0
2024-10-28 15:10:00,515.22,515.23,514.25,514.96,10692.0,508.3875,508.3974,507.4304,508.1309,10692.0
2024-10-28 15:20:00,514.96,515.34,514.25,514.25,6992.0,508.1309,508.5059,507.4304,507.4304,6992.0
2024-10-28 15:30:00,514.19,514.64,513.98,514.46,5100.0,507.3712,507.8152,507.1639,507.6376,5100.0
2024-10-28 15:40:00,514.36,514.49,513.11,513.14,10713.0,507.5389,507.6672,506.3055,506.3351,10713.0
2024-10-28 15:50:00,513.14,513.31,511.45,512.09,54598.0,506.3351,506.5028,504.6675,505.299,54598.0
2024-10-29 09:30:00,512.5,512.66,507.89,508.33,7508.0,505.7036,505.8614,501.1547,501.5889,7508.0
2024-10-29 09:40:00,507.74,508.49,506.58,507.79,4354.0,501.0067,501.7467,499.8621,501.056,4354.0
2024-10-29 09:50:00,507.36,509.76,507.36,508.96,2738.0,500.6317,502.9999,500.6317,502.2105,2738.0
2024-10-29 10:00:00,509.02,510.21,508.65,510.08,5927.0,502.2697,503.4439,501.9046,503.3157,5927.0
2024-10-29 10:10:00,510.21,510.21,508.09,508.56,3154.0,503.4439,503.4439,501.3521,501.8158,3154.0
2024-10-29 10:20:00,508.4,509.32,508.4,508.79,1302.0,501.6579,502.5657,501.6579,502.0428,1302.0
2024-10-29 10:30:00,509.52,509.58,509.31,509.56,1920.0,502.7631,502.8223,502.5559,502.8026,1920.0
2024-10-29 10:40:00,509.68,509.74,509.13,509.45,611.0,502.921,502.9802,502.3783,502.694,611.0
2024-10-29 10:50:00,509.54,509.54,509.11,509.17,873.0,502.7828,502.7828,502.3585,502.4177,873.0
2024-10-29 11:00:00,509.04,509.26,508.39,508.39,1084.0,502.2895,502.5065,501.6481,501.6481,1084.0
2024-10-29 11:10:00,508.0,508.71,507.5,507.98,4648.0,501.2632,501.9638,500.7699,501.2435,4648.0
2024-10-29 11:20:00,508.08,508.27,507.69,508.27,1600.0,501.3422,501.5297,500.9574,501.5297,1600.0
2024-10-29 11:30:00,508.29,508.9,508.05,508.9,1927.0,501.5494,502.1513,501.3126,502.1513,1927.0
2024-10-29 11:40:00,508.29,508.63,508.29,508.41,1096.0,501.5494,501.8849,501.5494,501.6678,1096.0
2024-10-29 11:50:00,508.34,508.34,508.01,508.14,726.0,501.5987,501.5987,501.2731,501.4014,726.0
2024-10-29 12:00:00,508.3,508.44,508.15,508.15,679.0,501.5593,501.6974,501.4113,501.4113,679.0
2024-10-29 12:10:00,508.58,508.58,507.75,507.75,1930.0,501.8356,501.8356,501.0166,501.0166,1930.0
2024-10-29 12:20:00,507.3,507.66,507.01,507.01,852.0,500.5725,500.9278,500.2864,500.2864,852.0
2024-10-29 12:30:00,506.81,507.04,506.28,506.28,6341.0,500.089,500.316,499.5661,499.5661,6341.0
2024-10-29 12:40:00,506.28,506.96,505.85,506.86,8704.0,499.5661,500.237,499.1418,500.1384,8704.0
2024-10-29 12:50:00,507.04,508.05,506.92,508.05,2356.0,500.316,501.3126,500.1976,501.3126,2356.0
2024-10-29 13:00:00,508.31,508.34,508.14,508.14,1051.0,501.5691,501.5987,501.4014,501.4014,1051.0
2024-10-29 13:10:00,508.15,508.15,507.82,507.82,1162.0,501.4113,501.4113,501.0856,501.0856,1162.0
2024-10-29 13:20:00,507.48,507.48,506.88,507.3,2133.0,500.7501,500.7501,500.1581,500.5725,2133.0
2024-10-29 13:30:00,507.28,507.51,507.1,507.51,1445.0,500.5528,500.7797,500.3752,500.7797,1445.0
2024-10-29 13:40:00,506.77,506.77,506.28,506.6,1431.0,500.0496,500.0496,499.5661,499.8818,1431.0
2024-10-29 13:50:00,506.61,506.67,506.39,506.53,2280.0,499.8917,499.9509,499.6746,499.8127,2280.0
2024-10-29 14:00:00,506.37,506.38,506.01,506.01,3712.0,499.6549,499.6647,499.2996,499.2996,3712.0
2024-10-29 14:10:00,505.99,506.0,505.5,505.81,1402.0,499.2799,499.2898,498.7964,499.1023,1402.0
2024-10-29 14:20:00,506.01,506.28,505.72,506.01,28808.0,499.2996,499.5661,499.0135,499.2996,28808.0
2024-10-29 14:30:00,505.92,507.39,505.92,507.37,45863.0,499.2108,500.6613,499.2108,500.6416,45863.0
2024-10-29 14:40:00,507.17,507.24,506.77,507.0,7022.0,500.4443,500.5133,500.0496,500.2765,7022.0
2024-10-29 14:50:00,507.08,507.08,506.9,506.94,2414.0,500.3554,500.3554,500.1778,500.2173,2414.0
2024-10-29 15:00:00,507.06,507.06,506.22,506.36,1651.0,500.3357,500.3357,499.5069,499.645,1651.0
2024-10-29 15:10:00,506.16,506.53,505.82,505.87,3141.0,499.4476,499.8127,499.1122,499.1615,3141.0
2024-10-29 15:20:00,505.82,507.29,505.77,507.29,17142.0,499.1122,500.5627,499.0628,500.5627,17142.0
2024-10-29 15:30:00,507.4,507.4,505.85,506.03,15776.0,500.6712,500.6712,499.1418,499.3194,15776.0
2024-10-29 15:40:00,506.03,506.18,505.27,505.27,5103.0,499.3194,499.4674,498.5694,498.5694,5103.0
2024-10-29 15:50:00,505.19,505.4,504.01,504.12,47099.0,498.4905,498.6977,497.3262,497.4347,47099.0
2024-10-30 09:30:00,504.05,504.86,501.85,504.75,10678.0,497.3656,498.1649,495.1948,498.0563,10678.0
2024-10-30 09:40:00,504.75,507.4,504.5,507.4,102269.0,498.0563,500.6712,497.8097,500.6712,102269.0
2024-10-30 09:50:00,508.06,508.12,506.8,506.8,2934.0,501.3225,501.3817,500.0792,500.0792,2934.0
2024-10-30 10:00:00,506.13,506.99,505.15,505.51,2400.0,499.418,500.2666,498.451,498.8063,2400.0
2024-10-30 10:10:00,505.01,505.7,504.79,505.22,2725.0,498.3129,498.9937,498.0958,498.5201,2725.0
2024-10-30 10:20:00,505.01,505.01,504.05,504.27,1400.0,498.3129,498.3129,497.3656,497.5827,1400.0
2024-10-30 10:30:00,504.48,505.57,504.45,505.57,1780.0,497.7899,498.8655,497.7603,498.8655,1780.0
2024-10-30 10:40:00,505.57,506.48,505.5,506.3,4963.0,498.8655,499.7634,498.7964,499.5858,4963.0
2024-10-30 10:50:00,505.96,506.61,505.86,506.61,955.0,499.2503,499.8917,499.1516,499.8917,955.0
2024-10-30 11:00:00,506.27,507.19,506.23,506.96,2455.0,499.5562,500.464,499.5167,500.237,2455.0
2024-10-30 11:10:00,507.26,507.45,506.86,507.38,3597.0,500.5331,500.7205,500.1384,500.6515,3597.0
2024-10-30 11:20:00,507.41,508.56,507.16,507.76,47599.0,500.6811,501.8158,500.4344,501.0264,47599.0
2024-10-30 11:30:00,507.98,508.16,507.85,507.99,1208.0,501.2435,501.4211,501.1152,501.2534,1208.0
2024-10-30 11:40:00,508.42,508.79,507.87,508.41,2616.0,501.6777,502.0428,501.135,501.6678,2616.0
2024-10-30 11:50:00,508.41,509.37,508.19,508.92,3708.0,501.6678,502.6151,501.4507,502.171,3708.0
2024-10-30 12:00:00,508.74,509.01,508.12,508.23,1943.0,501.9934,502.2599,501.3817,501.4902,1943.0
2024-10-30 12:10:00,508.31,508.31,507.69,508.09,1850.0,501.5691,501.5691,500.9574,501.3521,1850.0
2024-10-30 12:20:00,508.09,508.09,507.46,507.46,2142.0,501.3521,501.3521,500.7304,500.7304,2142.0
2024-10-30 12:30:00,507.13,507.13,505.96,506.01,2236.0,500.4048,500.4048,499.2503,499.2996,2236.0
2024-10-30 12:40:00,505.77,506.21,505.59,506.21,3417.0,499.0628,499.497,498.8852,499.497,3417.0
2024-10-30 12:50:00,506.09,506.7,506.09,506.5,1046.0,499.3786,499.9805,499.3786,499.7831,1046.0
2024-10-30 13:00:00,506.44,507.71,506.44,507.4,5017.0,499.7239,500.9771,499.7239,500.6712,5017.0
2024-10-30 13:10:00,507.41,507.89,507.41,507.65,1930.0,500.6811,501.1547,500.6811,500.9179,1930.0
2024-10-30 13:20:00,507.8,507.8,507.5,507.5,2364.0,501.0659,501.0659,500.7699,500.7699,2364.0
2024-10-30 13:30:00,507.32,507.5,507.01,507.5,1515.0,500.5923,500.7699,500.2864,500.7699,1515.0
2024-10-30 13:40:00,507.64,507.78,507.28,507.52,2062.0,500.908,501.0462,500.5528,500.7896,2062.0
2024-10-30 13:50:00,507.04,507.3,506.89,506.89,1722.0,500.316,500.5725,500.168,500.168,1722.0
2024-10-30 14:00:00,506.91,507.1,506.79,507.1,1410.0,500.1877,500.3752,500.0693,500.3752,1410.0
2024-10-30 14:10:00,507.22,507.29,506.86,507.2,2326.0,500.4936,500.5627,500.1384,500.4739,2326.0
2024-10-30 14:20:00,507.31,507.31,506.6,506.65,2288.0,500.5824,500.5824,499.8818,499.9311,2288.0
2024-10-30 14:30:00,506.45,506.53,506.14,506.17,1012.0,499.7338,499.8127,499.4279,499.4575,1012.0
2024-10-30 14:40:00,506.26,506.71,506.26,506.71,1946.0,499.5463,499.9904,499.5463,499.9904,1946.0
2024-10-30 14:50:00,506.62,507.02,506.62,507.02,3516.0,499.9015,500.2962,499.9015,500.2962,3516.0
2024-10-30 15:00:00,507.02,507.21,506.94,507.17,2714.0,500.2962,500.4837,500.2173,500.4443,2714.0
2024-10-30 15:10:00,507.2,507.32,506.53,506.54,6035.0,500.4739,500.5923,499.8127,499.8226,6035.0
2024-10-30 15:20:00,506.62,506.8,506.49,506.49,1736.0,499.9015,500.0792,499.7733,499.7733,1736.0
2024-10-30 15:30:00,506.55,506.79,506.29,506.61,5790.0,499.8325,500.0693,499.5759,499.8917,5790.0
2024-10-30 15:40:00,506.58,506.67,506.25,506.29,4070.0,499.8621,499.9509,499.5365,499.5759,4070.0
2024-10-30 15:50:00,506.4,506.55,504.67,505.34,68141.0,499.6845,499.8325,497.9774,498.6385,68141.0
2024-10-31 09:30:00,505.61,505.9,504.86,505.34,5998.0,498.9049,499.1911,498.1649,498.6385,5998.0
2024-10-31 09:40:00,506.21,506.21,505.0,505.56,1585.0,499.497,499.497,498.303,498.8556,1585.0
2024-10-31 09:50:00,506.3,508.78,506.3,508.78,3145.0,499.5858,502.0329,499.5858,502.0329,3145.0
2024-10-31 10:00:00,508.88,509.73,508.58,508.81,12912.0,502.1316,502.9703,501.8356,502.0625,12912.0
2024-10-31 10:10:00,508.66,508.66,507.58,507.59,2270.0,501.9145,501.9145,500.8488,500.8587,2270.0
2024-10-31 10:20:00,507.59,507.72,506.07,506.11,4918.0,500.8587,500.987,499.3588,499.3983,4918.0
2024-10-31 10:30:00,505.87,506.47,505.69,505.84,3899.0,499.1615,499.7535,498.9839,499.1319,3899.0
2024-10-31 10:40:00,505.79,505.79,504.06,504.9,6166.0,499.0826,499.0826,497.3755,498.2044,6166.0
2024-10-31 10:50:00,505.23,506.15,505.22,505.98,3940.0,498.53,499.4378,498.5201,499.27,3940.0
2024-10-31 11:00:00,505.81,506.88,505.47,506.52,6093.0,499.1023,500.1581,498.7668,499.8029,6093.0
2024-10-31 11:10:00,506.62,507.57,506.62,506.97,923.0,499.9015,500.8389,499.9015,500.2469,923.0
2024-10-31 11:20:00,506.94,506.95,506.37,506.49,2110.0,500.2173,500.2272,499.6549,499.7733,2110.0
2024-10-31 11:30:00,506.83,507.43,506.83,507.3,2101.0,500.1088,500.7008,500.1088,500.5725,2101.0
2024-10-31 11:40:00,507.29,507.37,507.01,507.01,1622.0,500.5627,500.6416,500.2864,500.2864,1622.0
2024-10-31 11:50:00,507.21,507.21,505.65,505.96,2744.0,500.4837,500.4837,498.9444,499.2503,2744.0
2024-10-31 12:00:00,506.21,506.21,505.29,505.87,5551.0,499.497,499.497,498.5892,499.1615,5551.0
2024-10-31 12:10:00,505.87,507.55,505.86,507.36,4805.0,499.1615,500.8192,499.1516,500.6317,4805.0
2024-10-31 12:20:00,507.38,507.78,507.28,507.73,1479.0,500.6515,501.0462,500.5528,500.9968,1479.0
2024-10-31 12:30:00,507.45,507.45,507.0,507.31,3572.0,500.7205,500.7205,500.2765,500.5824,3572.0
2024-10-31 12:40:00,506.83,507.1,506.83,507.1,400.0,500.1088,500.3752,500.1088,500.3752,400.0
2024-10-31 12:50:00,507.1,507.93,506.33,507.66,9667.0,500.3752,501.1942,499.6154,500.9278,9667.0
2024-10-31 13:00:00,508.25,508.35,508.07,508.34,1131.0,501.5099,501.6086,501.3323,501.5987,1131.0
2024-10-31 13:10:00,508.42,508.99,508.2,508.57,4007.0,501.6777,502.2401,501.4606,501.8257,4007.0
2024-10-31 13:20:00,508.36,509.04,508.36,508.48,1841.0,501.6185,502.2895,501.6185,501.7369,1841.0
2024-10-31 13:30:00,508.24,508.24,507.54,507.54,2578.0,501.5001,501.5001,500.8093,500.8093,2578.0
2024-10-31 13:40:00,507.44,507.45,507.24,507.25,701.0,500.7107,500.7205,500.5133,500.5232,701.0
2024-10-31 13:50:00,507.39,507.77,507.12,507.77,2280.0,500.6613,501.0363,500.3949,501.0363,2280.0
2024-10-31 14:00:00,507.61,507.96,506.84,506.94,2887.0,500.8784,501.2238,500.1186,500.2173,2887.0
2024-10-31 14:10:00,507.26,507.62,507.25,507.52,2312.0,500.5331,500.8883,500.5232,500.7896,2312.0
2024-10-31 14:20:00,507.47,508.1,507.46,507.98,2723.0,500.7403,501.3619,500.7304,501.2435,2723.0
2024-10-31 14:30:00,507.85,510.77,507.77,510.74,16062.0,501.1152,503.9965,501.0363,503.9669,16062.0
2024-10-31 14:40:00,510.55,510.67,510.1,510.38,9216.0,503.7794,503.8978,503.3354,503.6117,9216.0
2024-10-31 14:50:00,510.37,510.98,510.22,510.74,7904.0,503.6018,504.2037,503.4538,503.9669,7904.0
2024-10-31 15:00:00,510.6,511.7,510.54,511.48,14615.0,503.8288,504.9142,503.7696,504.6971,14615.0
2024-10-31 15:10:00,511.56,511.56,510.18,510.5,7831.0,504.776,504.776,503.4143,503.7301,7831.0
2024-10-31 15:20:00,510.35,511.23,509.87,510.38,15752.0,503.5821,504.4504,503.1084,503.6117,15752.0
2024-10-31 15:30:00,510.2,510.2,508.33,508.42,18913.0,503.4341,503.4341,501.5889,501.6777,18913.0
2024-10-31 15:40:00,508.59,510.22,508.59,510.2,18264.0,501.8454,503.4538,501.8454,503.4341,18264.0
2024-10-31 15:50:00,510.2,510.67,508.98,508.98,70324.0,503.4341,503.8978,502.2302,502.2302,70324.0
2024-11-01 09:30:00,513.9,513.9,510.36,510.36,13061.0,507.085,507.085,503.5919,503.5919,13061.0
2024-11-01 09:40:00,510.0,511.18,508.71,510.12,3479.0,503.2367,504.4011,501.9638,503.3551,3479.0
2024-11-01 09:50:00,510.25,510.25,508.7,508.71,2049.0,503.4834,503.4834,501.954,501.9638,2049.0
2024-11-01 10:00:00,509.5,511.81,508.78,511.08,9626.0,502.7434,505.0227,502.0329,504.3024,9626.0
2024-11-01 10:10:00,511.12,511.98,511.0,511.59,3817.0,504.3419,505.1905,504.2235,504.8056,3817.0
2024-11-01 10:20:00,511.59,511.59,510.78,511.34,1465.0,504.8056,504.8056,504.0064,504.559,1465.0
2024-11-01 10:30:00,511.29,511.59,510.95,511.37,4429.0,504.5096,504.8056,504.1741,504.5886,4429.0
2024-11-01 10:40:00,510.72,511.17,510.44,510.44,10276.0,503.9472,504.3912,503.6709,503.6709,10276.0
2024-11-01 10:50:00,510.78,511.48,510.78,511.48,1043.0,504.0064,504.6971,504.0064,504.6971,1043.0
2024-11-01 11:00:00,511.25,511.29,510.54,510.62,2054.0,504.4701,504.5096,503.7696,503.8485,2054.0
2024-11-01 11:10:00,510.63,511.29,510.51,510.51,2636.0,503.8584,504.5096,503.74,503.74,2636.0
2024-11-01 11:20:00,510.34,510.34,508.59,509.08,1455.0,503.5722,503.5722,501.8454,502.3289,1455.0
2024-11-01 11:30:00,508.26,508.99,508.26,508.78,1700.0,501.5198,502.2401,501.5198,502.0329,1700.0
2024-11-01 11:40:00,509.03,509.33,508.46,508.46,3622.0,502.2796,502.5756,501.7171,501.7171,3622.0
2024-11-01 11:50:00,508.44,508.44,506.89,508.03,4217.0,501.6974,501.6974,500.168,501.2928,4217.0
2024-11-01 12:00:00,507.95,508.19,507.66,507.93,2561.0,501.2139,501.4507,500.9278,501.1942,2561.0
2024-11-01 12:10:00,507.6,508.22,507.46,508.22,1200.0,500.8686,501.4803,500.7304,501.4803,1200.0
2024-11-01 12:20:00,508.15,508.32,507.94,508.32,10762.0,501.4113,501.579,501.204,501.579,10762.0
2024-11-01 12:30:00,508.56,509.63,508.56,509.58,1997.0,501.8158,502.8716,501.8158,502.8223,1997.0
2024-11-01 12:40:00,509.33,509.49,509.15,509.48,1165.0,502.5756,502.7335,502.398,502.7236,1165.0
2024-11-01 12:50:00,509.34,509.45,509.08,509.08,759.0,502.5855,502.694,502.3289,502.3289,759.0
2024-11-01 13:00:00,509.26,509.26,508.33,508.45,703.0,502.5065,502.5065,501.5889,501.7073,703.0
2024-11-01 13:10:00,508.65,508.65,507.91,507.91,2976.0,501.9046,501.9046,501.1744,501.1744,2976.0
2024-11-01 13:20:00,507.97,508.31,507.67,508.06,3068.0,501.2336,501.5691,500.9376,501.3225,3068.0
2024-11-01 13:30:00,508.17,508.17,507.0,507.14,1392.0,501.431,501.431,500.2765,500.4147,1392.0
2024-11-01 13:40:00,507.08,507.58,507.06,507.58,875.0,500.3554,500.8488,500.3357,500.8488,875.0
2024-11-01 13:50:00,507.63,508.02,507.24,507.48,3375.0,500.8982,501.283,500.5133,500.7501,3375.0
2024-11-01 14:00:00,507.27,507.56,506.89,507.37,1419.0,500.5429,500.8291,500.168,500.6416,1419.0
2024-11-01 14:10:00,507.04,507.04,507.04,507.04,250.0,500.316,500.316,500.316,500.316,250.0
2024-11-01 14:20:00,507.29,507.53,507.29,507.51,1465.0,500.5627,500.7995,500.5627,500.7797,1465.0
2024-11-01 14:30:00,507.35,507.79,507.35,507.79,805.0,500.6219,501.056,500.6219,501.056,805.0
2024-11-01 14:40:00,507.67,508.02,507.66,508.01,1483.0,500.9376,501.283,500.9278,501.2731,1483.0
2024-11-01 14:50:00,507.77,507.82,507.7,507.82,1335.0,501.0363,501.0856,500.9672,501.0856,1335.0
2024-11-01 15:00:00,507.73,508.29,507.56,508.26,5925.0,500.9968,501.5494,500.8291,501.5198,5925.0
2024-11-01 15:10:00,508.42,508.76,508.36,508.75,2247.0,501.6777,502.0132,501.6185,502.0033,2247.0
2024-11-01 15:20:00,508.69,508.98,507.57,507.57,4026.0,501.9441,502.2302,500.8389,500.8389,4026.0
2024-11-01 15:30:00,507.76,507.76,506.87,506.87,2145.0,501.0264,501.0264,500.1482,500.1482,2145.0
2024-11-01 15:40:00,507.05,507.27,506.49,506.79,4877.0,500.3258,500.5429,499.7733,500.0693,4877.0
2024-11-01 15:50:00,506.79,507.34,506.33,506.8,29505.0,500.0693,500.612,499.6154,500.0792,29505.0
2024-11-04 09:30:00,507.79,510.0,507.79,508.04,6131.0,501.056,503.2367,501.056,501.3027,6131.0
2024-11-04 09:40:00,509.99,510.99,509.03,510.99,1258.0,503.2269,504.2136,502.2796,504.2136,1258.0
2024-11-04 09:50:00,510.03,510.51,509.3,509.61,3884.0,503.2663,503.74,502.546,502.8519,3884.0
2024-11-04 10:00:00,509.61,509.61,508.5,508.84,1805.0,502.8519,502.8519,501.7566,502.0921,1805.0
2024-11-04 10:10:00,508.07,508.07,507.47,507.47,1175.0,501.3323,501.3323,500.7403,500.7403,1175.0
2024-11-04 10:20:00,507.31,507.48,507.17,507.17,1309.0,500.5824,500.7501,500.4443,500.4443,1309.0
2024-11-04 10:30:00,507.51,507.51,506.01,506.4,6813.0,500.7797,500.7797,499.2996,499.6845,6813.0
2024-11-04 10:40:00,506.02,506.23,504.67,504.96,2289.0,499.3095,499.5167,497.9774,498.2636,2289.0
2024-11-04 10:50:00,504.86,505.32,504.29,504.5,3507.0,498.1649,498.6188,497.6024,497.8097,3507.0
2024-11-04 11:00:00,504.05,505.45,503.58,505.07,2631.0,497.3656,498.7471,496.9019,498.3721,2631.0
2024-11-04 11:10:00,504.88,504.88,504.02,504.13,1200.0,498.1846,498.1846,497.336,497.4446,1200.0
2024-11-04 11:20:00,503.92,504.47,503.91,503.95,2137.0,497.2374,497.7801,497.2275,497.267,2137.0
2024-11-04 11:30:00,504.0,504.0,502.14,502.16,1402.0,497.3163,497.3163,495.481,495.5007,1402.0
2024-11-04 11:40:00,502.58,503.5,502.16,503.1,5333.0,495.9151,496.8229,495.5007,496.4282,5333.0
2024-11-04 11:50:00,503.44,503.82,503.33,503.54,2551.0,496.7637,497.1387,496.6552,496.8624,2551.0
2024-11-04 12:00:00,503.65,504.51,503.64,504.51,1213.0,496.9709,497.8195,496.9611,497.8195,1213.0
2024-11-04 12:10:00,504.53,505.2,504.3,505.2,2229.0,497.8393,498.5004,497.6123,498.5004,2229.0
2024-11-04 12:20:00,504.93,505.51,504.93,505.1,3064.0,498.234,498.8063,498.234,498.4017,3064.0
2024-11-04 12:30:00,505.28,505.28,505.07,505.08,405.0,498.5793,498.5793,498.3721,498.382,405.0
2024-11-04 12:40:00,505.3,505.42,505.09,505.22,2625.0,498.5991,498.7175,498.3918,498.5201,2625.0
2024-11-04 12:50:00,505.42,505.68,505.25,505.26,1443.0,498.7175,498.974,498.5497,498.5596,1443.0
2024-11-04 13:00:00,504.86,504.86,504.15,504.15,1260.0,498.1649,498.1649,497.4643,497.4643,1260.0
2024-11-04 13:10:00,504.7,507.27,504.69,506.79,8132.0,498.007,500.5429,497.9971,500.0693,8132.0
2024-11-04 13:20:00,506.83,507.36,506.56,507.08,3463.0,500.1088,500.6317,499.8423,500.3554,3463.0
2024-11-04 13:30:00,506.99,507.65,506.65,507.65,3367.0,500.2666,500.9179,499.9311,500.9179,3367.0
2024-11-04 13:40:00,507.54,508.23,507.45,507.63,2582.0,500.8093,501.4902,500.7205,500.8982,2582.0
2024-11-04 13:50:00,507.5,507.68,507.27,507.64,1000.0,500.7699,500.9475,500.5429,500.908,1000.0
2024-11-04 14:00:00,507.55,508.05,507.23,507.24,4866.0,500.8192,501.3126,500.5035,500.5133,4866.0
2024-11-04 14:10:00,507.28,507.68,506.48,506.48,3805.0,500.5528,500.9475,499.7634,499.7634,3805.0
2024-11-04 14:20:00,506.79,507.01,506.3,506.3,2264.0,500.0693,500.2864,499.5858,499.5858,2264.0
2024-11-04 14:30:00,506.56,507.05,506.3,507.05,3219.0,499.8423,500.3258,499.5858,500.3258,3219.0
2024-11-04 14:40:00,506.89,506.89,506.09,506.29,2542.0,500.168,500.168,499.3786,499.5759,2542.0
2024-11-04 14:50:00,506.37,506.93,506.37,506.93,1692.0,499.6549,500.2074,499.6549,500.2074,1692.0
2024-11-04 15:00:00,506.81,506.98,506.7,506.78,2389.0,500.089,500.2568,499.9805,500.0594,2389.0
2024-11-04 15:10:00,506.81,506.89,506.52,506.82,3062.0,500.089,500.168,499.8029,500.0989,3062.0
2024-11-04 15:20:00,506.83,506.91,506.62,506.66,2206.0,500.1088,500.1877,499.9015,499.941,2206.0
2024-11-04 15:30:00,506.73,507.76,506.46,507.64,10901.0,500.0101,501.0264,499.7437,500.908,10901.0
2024-11-04 15:40:00,507.59,507.94,506.5,506.5,9185.0,500.8587,501.204,499.7831,499.7831,9185.0
2024-11-04 15:50:00,506.77,507.68,506.54,507.45,37792.0,500.0496,500.9475,499.8226,500.7205,37792.0
2024-11-05 09:30:00,508.94,509.28,506.71,508.07,7115.0,502.1908,502.5263,499.9904,501.3323,7115.0
2024-11-05 09:40:00,506.19,506.2,505.54,505.99,1133.0,499.4772,499.4871,498.8359,499.2799,1133.0
2024-11-05 09:50:00,505.99,507.11,505.48,507.11,3050.0,499.2799,500.385,498.7767,500.385,3050.0
2024-11-05 10:00:00,506.89,508.33,506.74,508.33,1683.0,500.168,501.5889,500.02,501.5889,1683.0
2024-11-05 10:10:00,508.47,509.47,508.46,508.6,2736.0,501.727,502.7138,501.7171,501.8553,2736.0
2024-11-05 10:20:00,508.76,509.46,508.75,509.03,3692.0,502.0132,502.7039,502.0033,502.2796,3692.0
2024-11-05 10:30:00,509.1,510.13,508.78,509.95,4134.0,502.3487,503.365,502.0329,503.1874,4134.0
2024-11-05 10:40:00,509.74,509.74,509.73,509.74,577.0,502.9802,502.9802,502.9703,502.9802,577.0
2024-11-05 10:50:00,509.45,510.09,509.13,510.09,2501.0,502.694,503.3255,502.3783,503.3255,2501.0
2024-11-05 11:00:00,510.07,510.07,509.33,509.49,3950.0,503.3058,503.3058,502.5756,502.7335,3950.0
2024-11-05 11:10:00,509.39,509.39,508.6,509.25,2265.0,502.6348,502.6348,501.8553,502.4967,2265.0
2024-11-05 11:20:00,508.64,509.17,508.64,509.06,4183.0,501.8948,502.4177,501.8948,502.3092,4183.0
2024-11-05 11:30:00,509.21,509.32,508.68,508.68,3462.0,502.4572,502.5657,501.9342,501.9342,3462.0
2024-11-05 11:40:00,508.3,508.81,508.3,508.54,1552.0,501.5593,502.0625,501.5593,501.7961,1552.0
2024-11-05 11:50:00,508.53,508.72,507.84,508.48,1499.0,501.7862,501.9737,501.1054,501.7369,1499.0
2024-11-05 12:00:00,508.51,509.23,508.49,509.23,3047.0,501.7665,502.4769,501.7467,502.4769,3047.0
2024-11-05 12:10:00,509.28,509.86,509.28,509.56,2150.0,502.5263,503.0986,502.5263,502.8026,2150.0
2024-11-05 12:20:00,509.47,509.79,509.47,509.76,1693.0,502.7138,503.0295,502.7138,502.9999,1693.0
2024-11-05 12:30:00,509.66,510.17,509.65,510.02,1025.0,502.9012,503.4045,502.8914,503.2565,1025.0
2024-11-05 12:40:00,509.84,509.95,509.83,509.86,1412.0,503.0788,503.1874,503.069,503.0986,1412.0
2024-11-05 12:50:00,509.84,510.17,509.84,509.98,1508.0,503.0788,503.4045,503.0788,503.217,1508.0
2024-11-05 13:00:00,509.96,510.11,509.72,509.72,1596.0,503.1973,503.3453,502.9604,502.9604,1596.0
2024-11-05 13:10:00,509.69,509.77,509.07,509.42,2720.0,502.9308,503.0098,502.3191,502.6644,2720.0
2024-11-05 13:20:00,509.07,509.07,508.62,508.82,1270.0,502.3191,502.3191,501.875,502.0724,1270.0
2024-11-05 13:30:00,509.13,509.64,509.09,509.64,1238.0,502.3783,502.8815,502.3388,502.8815,1238.0
2024-11-05 13:40:00,509.82,510.11,509.56,509.56,1627.0,503.0591,503.3453,502.8026,502.8026,1627.0
2024-11-05 13:50:00,509.65,510.05,509.65,509.87,1015.0,502.8914,503.2861,502.8914,503.1084,1015.0
2024-11-05 14:00:00,510.13,510.33,510.07,510.27,1591.0,503.365,503.5623,503.3058,503.5031,1591.0
2024-11-05 14:10:00,510.11,510.14,509.87,510.14,2057.0,503.3453,503.3749,503.1084,503.3749,2057.0
2024-11-05 14:20:00,509.98,510.37,509.93,510.27,2839.0,503.217,503.6018,503.1677,503.5031,2839.0
2024-11-05 14:30:00,510.08,510.43,510.03,510.04,3480.0,503.3157,503.661,503.2663,503.2762,3480.0
2024-11-05 14:40:00,510.04,510.31,510.04,510.31,1466.0,503.2762,503.5426,503.2762,503.5426,1466.0
2024-11-05 14:50:00,510.34,510.69,510.02,510.69,3033.0,503.5722,503.9176,503.2565,503.9176,3033.0
2024-11-05 15:00:00,510.84,511.44,510.84,511.44,2415.0,504.0656,504.6576,504.0656,504.6576,2415.0
2024-11-05 15:10:00,511.6,511.68,510.95,510.95,5582.0,504.8155,504.8944,504.1741,504.1741,5582.0
2024-11-05 15:20:00,510.87,511.61,510.87,511.6,3368.0,504.0952,504.8254,504.0952,504.8155,3368.0
2024-11-05 15:30:00,511.68,511.79,511.42,511.56,5624.0,504.8944,505.003,504.6379,504.776,5624.0
2024-11-05 15:40:00,511.68,512.47,511.48,512.27,5858.0,504.8944,505.674,504.6971,505.4766,5858.0
2024-11-05 15:50:00,512.42,513.19,512.25,513.0,57022.0,505.6246,506.3844,505.4569,506.1969,57022.0
2024-11-06 09:30:00,529.35,529.35,515.44,516.77,46926.0,522.3301,522.3301,508.6046,509.9169,46926.0
2024-11-06 09:40:00,516.78,522.82,515.48,521.13,11064.0,509.9268,515.8867,508.6441,514.2191,11064.0
2024-11-06 09:50:00,521.38,522.98,520.53,521.31,9895.0,514.4658,516.0446,513.6271,514.3967,9895.0
2024-11-06 10:00:00,521.38,524.23,521.18,523.35,9872.0,514.4658,517.278,514.2685,516.4097,9872.0
2024-11-06 10:10:00,523.37,524.32,522.46,523.23,10537.0,516.4294,517.3668,515.5315,516.2913,10537.0
2024-11-06 10:20:00,524.01,525.46,523.05,524.57,7171.0,517.0609,518.4917,516.1137,517.6135,7171.0
2024-11-06 10:30:00,524.57,525.11,521.5,521.88,24025.0,517.6135,518.1463,514.5842,514.9592,24025.0
2024-11-06 10:40:00,522.32,523.03,521.69,522.5,14497.0,515.3933,516.0939,514.7717,515.571,14497.0
2024-11-06 10:50:00,522.68,522.8,520.1,520.33,7406.0,515.7486,515.867,513.2028,513.4297,7406.0
2024-11-06 11:00:00,521.56,521.56,520.43,521.46,4920.0,514.6434,514.6434,513.5284,514.5447,4920.0
2024-11-06 11:10:00,521.6,521.98,521.06,521.85,3849.0,514.6829,515.0579,514.1501,514.9296,3849.0
2024-11-06 11:20:00,522.24,523.47,521.72,523.47,5030.0,515.3144,516.5281,514.8013,516.5281,5030.0
2024-11-06 11:30:00,523.47,525.09,523.07,524.08,7430.0,516.5281,518.1266,516.1334,517.13,7430.0
2024-11-06 11:40:00,524.12,524.52,523.17,523.17,3847.0,517.1695,517.5642,516.2321,516.2321,3847.0
2024-11-06 11:50:00,523.63,524.08,523.0,523.37,3843.0,516.686,517.13,516.0643,516.4294,3843.0
2024-11-06 12:00:00,523.47,523.72,523.11,523.16,3589.0,516.5281,516.7748,516.1729,516.2222,3589.0
2024-11-06 12:10:00,523.85,524.33,523.85,524.0,3773.0,516.9031,517.3767,516.9031,517.0511,3773.0
2024-11-06 12:20:00,523.99,524.67,523.98,524.08,3652.0,517.0412,517.7122,517.0313,517.13,3652.0
2024-11-06 12:30:00,524.3,524.71,524.05,524.71,3405.0,517.3471,517.7516,517.1004,517.7516,3405.0
2024-11-06 12:40:00,524.71,526.15,524.7,526.15,6677.0,517.7516,519.1726,517.7418,519.1726,6677.0
2024-11-06 12:50:00,525.62,525.62,524.08,524.08,4451.0,518.6496,518.6496,517.13,517.13,4451.0
2024-11-06 13:00:00,523.89,524.41,523.15,523.15,4483.0,516.9425,517.4556,516.2123,516.2123,4483.0
2024-11-06 13:10:00,523.33,524.15,523.25,523.84,8907.0,516.3899,517.1991,516.311,516.8932,8907.0
2024-11-06 13:20:00,523.62,524.02,521.88,522.93,18873.0,516.6761,517.0708,514.9592,515.9953,18873.0
2024-11-06 13:30:00,522.66,523.73,522.66,523.13,3533.0,515.7288,516.7846,515.7288,516.1926,3533.0
2024-11-06 13:40:00,523.43,523.46,522.67,523.36,5902.0,516.4886,516.5182,515.7387,516.4196,5902.0
2024-11-06 13:50:00,523.66,523.93,522.3,522.3,4039.0,516.7156,516.982,515.3736,515.3736,4039.0
2024-11-06 14:00:00,522.49,522.51,522.0,522.25,2395.0,515.5611,515.5808,515.0776,515.3243,2395.0
2024-11-06 14:10:00,521.91,522.75,521.65,522.42,4926.0,514.9888,515.8176,514.7322,515.492,4926.0
2024-11-06 14:20:00,522.39,522.99,522.03,522.53,5036.0,515.4624,516.0545,515.1072,515.6006,5036.0
2024-11-06 14:30:00,522.64,523.21,522.46,522.46,6037.0,515.7091,516.2715,515.5315,515.5315,6037.0
2024-11-06 14:40:00,522.45,522.45,521.82,522.2,2925.0,515.5216,515.5216,514.9,515.2749,2925.0
2024-11-06 14:50:00,522.01,523.26,522.01,523.21,8505.0,515.0875,516.3209,515.0875,516.2715,8505.0
2024-11-06 15:00:00,523.13,523.27,522.89,523.09,6009.0,516.1926,516.3307,515.9558,516.1531,6009.0
2024-11-06 15:10:00,523.25,523.87,523.08,523.42,10651.0,516.311,516.9228,516.1433,516.4788,10651.0
2024-11-06 15:20:00,523.42,524.24,523.41,523.81,12793.0,516.4788,517.2879,516.4689,516.8636,12793.0
2024-11-06 15:30:00,523.82,523.82,522.48,522.61,8119.0,516.8735,516.8735,515.5512,515.6795,8119.0
2024-11-06 15:40:00,522.61,522.79,521.15,522.55,19234.0,515.6795,515.8571,514.2389,515.6203,19234.0
2024-11-06 15:50:00,522.56,523.49,521.49,523.18,56966.0,515.6302,516.5478,514.5744,516.2419,56966.0
2024-11-07 09:30:00,525.92,525.92,520.53,520.7,9940.0,518.9456,518.9456,513.6271,513.7948,9940.0
2024-11-07 09:40:00,520.53,520.53,518.25,518.25,456.0,513.6271,513.6271,511.3773,511.3773,456.0
2024-11-07 09:50:00,520.49,520.49,518.0,518.26,5251.0,513.5876,513.5876,511.1306,511.3872,5251.0
2024-11-07 10:00:00,518.26,520.0,517.45,517.8,5652.0,511.3872,513.1041,510.5879,510.9333,5652.0
2024-11-07 10:10:00,519.19,519.7,518.73,519.09,2285.0,512.3049,512.8081,511.851,512.2062,2285.0
2024-11-07 10:20:00,518.75,520.0,518.75,519.26,4104.0,511.8707,513.1041,511.8707,512.3739,4104.0
2024-11-07 10:30:00,519.38,519.98,518.9,518.98,9527.0,512.4923,513.0844,512.0187,512.0976,9527.0
2024-11-07 10:40:00,519.1,519.89,518.95,519.4,7779.0,512.216,512.9956,512.068,512.5121,7779.0
2024-11-07 10:50:00,519.68,521.24,519.68,520.6,17515.0,512.7884,514.3277,512.7884,513.6962,17515.0
2024-11-07 11:00:00,520.61,520.94,519.99,520.05,12549.0,513.706,514.0316,513.0942,513.1534,12549.0
2024-11-07 11:10:00,519.99,520.39,519.2,519.74,4888.0,513.0942,513.4889,512.3147,512.8476,4888.0
2024-11-07 11:20:00,519.77,520.75,519.5,520.33,11678.0,512.8772,513.8442,512.6107,513.4297,11678.0
2024-11-07 11:30:00,520.33,520.5,519.53,520.03,4356.0,513.4297,513.5975,512.6403,513.1337,4356.0
2024-11-07 11:40:00,520.03,520.42,519.14,519.14,4928.0,513.1337,513.5185,512.2555,512.2555,4928.0
2024-11-07 11:50:00,519.23,519.23,519.0,519.0,300.0,512.3443,512.3443,512.1174,512.1174,300.0
2024-11-07 12:00:00,519.0,519.29,518.94,519.29,2167.0,512.1174,512.4035,512.0582,512.4035,2167.0
2024-11-07 12:10:00,519.12,519.99,518.87,519.99,6028.0,512.2358,513.0942,511.9891,513.0942,6028.0
2024-11-07 12:20:00,519.81,520.5,519.8,520.5,2250.0,512.9166,513.5975,512.9068,513.5975,2250.0
2024-11-07 12:30:00,520.22,520.26,520.0,520.13,2025.0,513.3212,513.3607,513.1041,513.2324,2025.0
2024-11-07 12:40:00,519.88,520.58,519.88,520.5,3683.0,512.9857,513.6764,512.9857,513.5975,3683.0
2024-11-07 12:50:00,520.01,520.5,520.01,520.14,5531.0,513.114,513.5975,513.114,513.2423,5531.0
2024-11-07 13:00:00,520.13,520.25,519.83,520.16,8678.0,513.2324,513.3508,512.9364,513.262,8678.0
2024-11-07 13:10:00,520.01,520.15,519.83,520.0,8612.0,513.114,513.2521,512.9364,513.1041,8612.0
2024-11-07 13:20:00,520.02,520.03,518.8,519.48,5868.0,513.1238,513.1337,511.92,512.591,5868.0
2024-11-07 13:30:00,519.84,519.85,518.97,519.13,2397.0,512.9462,512.9561,512.0878,512.2456,2397.0
2024-11-07 13:40:00,519.19,519.62,519.15,519.5,1787.0,512.3049,512.7291,512.2654,512.6107,1787.0
2024-11-07 13:50:00,519.34,519.98,519.33,519.74,635.0,512.4529,513.0844,512.443,512.8476,635.0
2024-11-07 14:00:00,519.49,520.0,519.17,519.17,3102.0,512.6009,513.1041,512.2851,512.2851,3102.0
2024-11-07 14:10:00,519.42,519.42,519.02,519.22,2407.0,512.5318,512.5318,512.1371,512.3345,2407.0
2024-11-07 14:20:00,519.02,519.79,519.0,519.6,4662.0,512.1371,512.8969,512.1174,512.7094,4662.0
2024-11-07 14:30:00,519.85,520.34,519.85,520.09,3727.0,512.9561,513.4396,512.9561,513.1929,3727.0
2024-11-07 14:40:00,520.09,520.92,520.09,520.86,4045.0,513.1929,514.0119,513.1929,513.9527,4045.0
2024-11-07 14:50:00,521.0,521.0,520.04,520.99,7153.0,514.0908,514.0908,513.1436,514.081,7153.0
2024-11-07 15:00:00,520.93,521.32,520.93,521.03,2937.0,514.0218,514.4066,514.0218,514.1205,2937.0
2024-11-07 15:10:00,521.31,522.31,521.31,522.22,6146.0,514.3967,515.3835,514.3967,515.2947,6146.0
2024-11-07 15:20:00,522.39,523.24,521.78,521.78,15667.0,515.4624,516.3011,514.8605,514.8605,15667.0
2024-11-07 15:30:00,521.88,522.03,521.46,521.47,11429.0,514.9592,515.1072,514.5447,514.5546,11429.0
2024-11-07 15:40:00,521.46,522.2,521.33,521.89,23193.0,514.5447,515.2749,514.4165,514.969,23193.0
2024-11-07 15:50:00,521.88,522.04,520.54,520.56,50615.0,514.9592,515.1171,513.6369,513.6567,50615.0
2024-11-08 09:30:00,523.37,524.06,522.23,524.05,5454.0,516.4294,517.1103,515.3045,517.1004,5454.0
2024-11-08 09:40:00,524.99,528.7,524.99,528.7,6052.0,518.0279,521.6887,518.0279,521.6887,6052.0
2024-11-08 09:50:00,527.74,528.7,527.74,528.2,3468.0,520.7415,521.6887,520.7415,521.1954,3468.0
2024-11-08 10:00:00,527.71,529.55,527.67,529.4,2563.0,520.7119,522.5275,520.6724,522.3795,2563.0
2024-11-08 10:10:00,529.01,529.01,527.53,527.86,7808.0,521.9946,521.9946,520.5343,520.8599,7808.0
2024-11-08 10:20:00,527.85,528.46,527.52,527.52,2123.0,520.85,521.4519,520.5244,520.5244,2123.0
2024-11-08 10:30:00,527.59,528.2,527.58,527.77,2301.0,520.5935,521.1954,520.5836,520.7711,2301.0
2024-11-08 10:40:00,527.51,527.99,526.18,526.18,8218.0,520.5145,520.9882,519.2022,519.2022,8218.0
2024-11-08 10:50:00,526.04,527.29,526.03,526.99,2908.0,519.064,520.2974,519.0541,520.0014,2908.0
2024-11-08 11:00:00,526.98,528.92,526.97,528.92,7239.0,519.9915,521.9058,519.9817,521.9058,7239.0
2024-11-08 11:10:00,528.44,528.8,527.95,528.48,2254.0,521.4322,521.7874,520.9487,521.4717,2254.0
2024-11-08 11:20:00,527.54,528.13,527.53,527.93,1200.0,520.5441,521.1263,520.5343,520.9289,1200.0
2024-11-08 11:30:00,528.16,528.22,527.67,528.0,1082.0,521.1559,521.2151,520.6724,520.998,1082.0
2024-11-08 11:40:00,527.94,529.7,527.94,529.7,3255.0,520.9388,522.6755,520.9388,522.6755,3255.0
2024-11-08 11:50:00,529.72,529.88,529.16,529.19,6015.0,522.6952,522.8531,522.1426,522.1722,6015.0
2024-11-08 12:00:00,529.81,530.04,529.69,529.87,4917.0,522.784,523.011,522.6656,522.8432,4917.0
2024-11-08 12:10:00,530.29,530.56,530.04,530.4,1913.0,523.2577,523.5241,523.011,523.3662,1913.0
2024-11-08 12:20:00,530.33,530.78,530.17,530.78,1617.0,523.2971,523.7412,523.1392,523.7412,1617.0
2024-11-08 12:30:00,530.83,530.83,530.13,530.5,3284.0,523.7905,523.7905,523.0998,523.4649,3284.0
2024-11-08 12:40:00,530.25,530.56,529.14,529.46,2319.0,523.2182,523.5241,522.1229,522.4387,2319.0
2024-11-08 12:50:00,529.17,529.24,529.06,529.06,800.0,522.1525,522.2216,522.044,522.044,800.0
2024-11-08 13:00:00,529.03,529.76,529.03,529.19,1692.0,522.0144,522.7347,522.0144,522.1722,1692.0
2024-11-08 13:10:00,529.25,530.83,529.22,530.83,5665.0,522.2314,523.7905,522.2018,523.7905,5665.0
2024-11-08 13:20:00,530.68,531.0,530.61,530.88,5317.0,523.6425,523.9582,523.5734,523.8398,5317.0
2024-11-08 13:30:00,530.86,531.13,530.0,530.0,3336.0,523.8201,524.0865,522.9715,522.9715,3336.0
2024-11-08 13:40:00,529.47,530.78,529.47,530.61,2013.0,522.4485,523.7412,522.4485,523.5734,2013.0
2024-11-08 13:50:00,530.32,530.33,529.9,530.33,1646.0,523.2873,523.2971,522.8728,523.2971,1646.0
2024-11-08 14:00:00,530.63,530.7,530.63,530.7,300.0,523.5931,523.6622,523.5931,523.6622,300.0
2024-11-08 14:10:00,530.59,530.59,530.04,530.34,2462.0,523.5537,523.5537,523.011,523.307,2462.0
2024-11-08 14:20:00,530.53,531.27,530.5,531.01,6636.0,523.4945,524.2247,523.4649,523.9681,6636.0
2024-11-08 14:30:00,530.68,530.96,529.84,529.85,3454.0,523.6425,523.9188,522.8136,522.8235,3454.0
2024-11-08 14:40:00,529.87,529.87,528.84,528.84,2385.0,522.8432,522.8432,521.8269,521.8269,2385.0
2024-11-08 14:50:00,528.75,529.95,528.75,529.95,5262.0,521.7381,522.9222,521.7381,522.9222,5262.0
2024-11-08 15:00:00,530.1,530.5,529.38,529.43,7335.0,523.0702,523.4649,522.3597,522.4091,7335.0
2024-11-08 15:10:00,529.43,530.21,529.3,529.3,8054.0,522.4091,523.1787,522.2808,522.2808,8054.0
2024-11-08 15:20:00,529.36,529.47,529.15,529.35,4357.0,522.34,522.4485,522.1328,522.3301,4357.0
2024-11-08 15:30:00,529.35,529.35,528.24,528.52,6603.0,522.3301,522.3301,521.2348,521.5111,6603.0
2024-11-08 15:40:00,528.45,528.56,527.75,527.87,7741.0,521.4421,521.5506,520.7513,520.8697,7741.0
2024-11-08 15:50:00,527.98,529.34,527.98,529.11,23189.0,520.9783,522.3202,520.9783,522.0933,23189.0
2024-11-11 09:30:00,532.93,537.03,532.5,535.73,12160.0,525.8626,529.9083,525.4383,528.6255,12160.0
2024-11-11 09:40:00,537.67,537.71,536.41,536.89,3028.0,530.5398,530.5793,529.2965,529.7701,3028.0
2024-11-11 09:50:00,536.03,538.65,536.03,538.35,2310.0,528.9215,531.5068,528.9215,531.2108,2310.0
2024-11-11 10:00:00,538.35,539.76,536.32,536.32,5110.0,531.2108,532.6021,529.2077,529.2077,5110.0
2024-11-11 10:10:00,536.25,537.6,535.94,537.6,5540.0,529.1386,530.4707,528.8327,530.4707,5540.0
2024-11-11 10:20:00,537.53,537.53,536.86,537.07,2253.0,530.4016,530.4016,529.7405,529.9477,2253.0
2024-11-11 10:30:00,536.94,537.04,536.37,537.04,3101.0,529.8195,529.9181,529.257,529.9181,3101.0
2024-11-11 10:40:00,537.52,538.38,536.82,538.38,1285.0,530.3918,531.2404,529.7011,531.2404,1285.0
2024-11-11 10:50:00,538.05,538.49,538.0,538.37,2466.0,530.9147,531.3489,530.8654,531.2305,2466.0
2024-11-11 11:00:00,538.51,538.7,536.9,536.9,3360.0,531.3686,531.5561,529.78,529.78,3360.0
2024-11-11 11:10:00,537.0,537.0,536.0,536.33,3269.0,529.8787,529.8787,528.8919,529.2176,3269.0
2024-11-11 11:20:00,536.33,536.63,536.25,536.54,2110.0,529.2176,529.5136,529.1386,529.4248,2110.0
2024-11-11 11:30:00,536.1,537.49,535.7,537.24,5431.0,528.9906,530.3622,528.5959,530.1155,5431.0
2024-11-11 11:40:00,537.33,537.37,536.63,536.85,2370.0,530.2043,530.2438,529.5136,529.7307,2370.0
2024-11-11 11:50:00,536.84,537.63,536.76,537.63,3045.0,529.7208,530.5003,529.6419,530.5003,3045.0
2024-11-11 12:00:00,537.62,537.64,537.47,537.47,984.0,530.4904,530.5102,530.3424,530.3424,984.0
2024-11-11 12:10:00,537.46,538.05,537.37,537.88,1830.0,530.3326,530.9147,530.2438,530.747,1830.0
2024-11-11 12:20:00,537.7,539.25,537.7,539.25,3783.0,530.5694,532.0988,530.5694,532.0988,3783.0
2024-11-11 12:30:00,539.03,539.03,538.7,539.0,1360.0,531.8817,531.8817,531.5561,531.8521,1360.0
2024-11-11 12:40:00,538.96,539.21,538.39,538.88,4289.0,531.8127,532.0594,531.2502,531.7337,4289.0
2024-11-11 12:50:00,538.75,538.75,538.22,538.6,2343.0,531.6055,531.6055,531.0825,531.4574,2343.0
2024-11-11 13:00:00,538.83,539.33,538.83,539.27,997.0,531.6844,532.1778,531.6844,532.1186,997.0
2024-11-11 13:10:00,539.31,539.46,538.92,538.97,1456.0,532.158,532.306,531.7732,531.8225,1456.0
2024-11-11 13:20:00,538.95,539.15,538.35,538.67,2850.0,531.8028,532.0002,531.2108,531.5265,2850.0
2024-11-11 13:30:00,538.54,538.57,538.15,538.54,4414.0,531.3982,531.4278,531.0134,531.3982,4414.0
2024-11-11 13:40:00,538.45,538.66,538.43,538.48,1549.0,531.3094,531.5167,531.2897,531.339,1549.0
2024-11-11 13:50:00,538.45,538.51,538.25,538.35,2769.0,531.3094,531.3686,531.1121,531.2108,2769.0
2024-11-11 14:00:00,538.2,538.21,538.06,538.13,1981.0,531.0628,531.0726,530.9246,530.9937,1981.0
2024-11-11 14:10:00,538.13,538.13,536.91,536.91,4212.0,530.9937,530.9937,529.7899,529.7899,4212.0
2024-11-11 14:20:00,536.91,537.58,536.91,537.51,2200.0,529.7899,530.451,529.7899,530.3819,2200.0
2024-11-11 14:30:00,537.96,537.98,536.82,536.82,1634.0,530.8259,530.8457,529.7011,529.7011,1634.0
2024-11-11 14:40:00,537.25,537.48,536.88,537.0,3772.0,530.1254,530.3523,529.7603,529.8787,3772.0
2024-11-11 14:50:00,537.29,537.62,537.03,537.59,1225.0,530.1648,530.4904,529.9083,530.4608,1225.0
2024-11-11 15:00:00,537.4,537.4,536.65,536.95,2630.0,530.2734,530.2734,529.5333,529.8293,2630.0
2024-11-11 15:10:00,536.88,536.98,536.47,536.59,1800.0,529.7603,529.8589,529.3557,529.4741,1800.0
2024-11-11 15:20:00,536.58,536.58,536.25,536.51,1474.0,529.4642,529.4642,529.1386,529.3952,1474.0
2024-11-11 15:30:00,536.25,536.39,535.72,536.31,4280.0,529.1386,529.2768,528.6156,529.1978,4280.0
2024-11-11 15:40:00,536.4,536.47,535.5,535.5,8295.0,529.2866,529.3557,528.3986,528.3986,8295.0
2024-11-11 15:50:00,535.24,535.29,533.09,533.82,48075.0,528.142,528.1913,526.0205,526.7408,48075.0
2024-11-12 09:30:00,536.15,536.15,532.63,532.63,9971.0,529.0399,529.0399,525.5666,525.5666,9971.0
2024-11-12 09:40:00,533.72,533.72,532.84,532.84,1285.0,526.6422,526.6422,525.7738,525.7738,1285.0
2024-11-12 09:50:00,532.98,533.49,532.98,533.12,1251.0,525.912,526.4152,525.912,526.0501,1251.0
2024-11-12 10:00:00,533.15,533.65,533.06,533.64,1730.0,526.0797,526.5731,525.9909,526.5632,1730.0
2024-11-12 10:10:00,533.92,533.97,533.29,533.97,1948.0,526.8395,526.8888,526.2179,526.8888,1948.0
2024-11-12 10:20:00,533.97,534.73,533.5,533.6,4259.0,526.8888,527.6388,526.4251,526.5238,4259.0
2024-11-12 10:30:00,532.94,533.43,532.42,533.43,2043.0,525.8725,526.356,525.3594,526.356,2043.0
2024-11-12 10:40:00,533.15,533.16,532.23,532.24,2516.0,526.0797,526.0896,525.1719,525.1818,2516.0
2024-11-12 10:50:00,532.24,532.33,531.91,532.04,1365.0,525.1818,525.2706,524.8562,524.9844,1365.0
2024-11-12 11:00:00,532.09,532.43,532.02,532.36,2790.0,525.0338,525.3693,524.9647,525.3002,2790.0
2024-11-12 11:10:00,532.04,532.51,531.04,531.04,1957.0,524.9844,525.4482,523.9977,523.9977,1957.0
2024-11-12 11:20:00,531.22,531.55,531.15,531.16,1003.0,524.1753,524.5009,524.1062,524.1161,1003.0
2024-11-12 11:30:00,531.38,531.38,530.04,530.51,2360.0,524.3332,524.3332,523.011,523.4747,2360.0
2024-11-12 11:40:00,530.65,530.97,530.52,530.94,3793.0,523.6129,523.9286,523.4846,523.899,3793.0
2024-11-12 11:50:00,530.85,530.94,530.41,530.64,4320.0,523.8102,523.899,523.3761,523.603,4320.0
2024-11-12 12:00:00,530.6,530.92,530.55,530.92,1020.0,523.5635,523.8793,523.5142,523.8793,1020.0
2024-11-12 12:10:00,530.7,530.7,529.91,530.22,2032.0,523.6622,523.6622,522.8827,523.1886,2032.0
2024-11-12 12:20:00,530.12,530.71,530.12,530.37,3360.0,523.0899,523.6721,523.0899,523.3366,3360.0
2024-11-12 12:30:00,530.33,530.89,529.96,530.88,1010.0,523.2971,523.8497,522.932,523.8398,1010.0
2024-11-12 12:40:00,531.06,531.44,530.91,531.07,2060.0,524.0174,524.3924,523.8694,524.0273,2060.0
2024-11-12 12:50:00,530.91,531.3,530.85,530.85,1216.0,523.8694,524.2543,523.8102,523.8102,1216.0
2024-11-12 13:00:00,531.25,531.34,530.92,531.13,1009.0,524.2049,524.2937,523.8793,524.0865,1009.0
2024-11-12 13:10:00,530.87,531.11,530.48,530.49,1319.0,523.83,524.0668,523.4451,523.455,1319.0
2024-11-12 13:20:00,530.74,530.91,530.74,530.8,920.0,523.7017,523.8694,523.7017,523.7609,920.0
2024-11-12 13:30:00,530.81,531.14,530.81,531.13,830.0,523.7708,524.0964,523.7708,524.0865,830.0
2024-11-12 13:40:00,530.93,531.37,530.73,531.37,1886.0,523.8892,524.3233,523.6918,524.3233,1886.0
2024-11-12 13:50:00,531.4,531.96,531.17,531.79,1259.0,524.3529,524.9055,524.126,524.7378,1259.0
2024-11-12 14:00:00,531.95,532.2,531.83,532.01,800.0,524.8956,525.1423,524.7772,524.9548,800.0
2024-11-12 14:10:00,532.01,532.33,532.01,532.25,1547.0,524.9548,525.2706,524.9548,525.1917,1547.0
2024-11-12 14:20:00,531.87,532.22,531.87,532.13,904.0,524.8167,525.1621,524.8167,525.0733,904.0
2024-11-12 14:30:00,531.94,532.11,531.17,531.33,1810.0,524.8858,525.0535,524.126,524.2839,1810.0
2024-11-12 14:40:00,531.23,531.69,531.12,531.69,11533.0,524.1852,524.6391,524.0766,524.6391,11533.0
2024-11-12 14:50:00,531.45,531.96,531.36,531.76,1516.0,524.4023,524.9055,524.3135,524.7082,1516.0
2024-11-12 15:00:00,531.61,531.61,531.28,531.36,900.0,524.5601,524.5601,524.2345,524.3135,900.0
2024-11-12 15:10:00,531.3,531.41,531.24,531.38,912.0,524.2543,524.3628,524.1951,524.3332,912.0
2024-11-12 15:20:00,531.41,531.96,531.39,531.72,3489.0,524.3628,524.9055,524.3431,524.6687,3489.0
2024-11-12 15:30:00,531.72,532.53,531.54,532.27,7553.0,524.6687,525.4679,524.4911,525.2114,7553.0
2024-11-12 15:40:00,532.27,532.28,531.86,531.91,2823.0,525.2114,525.2213,524.8068,524.8562,2823.0
2024-11-12 15:50:00,531.72,531.72,530.33,531.09,31461.0,524.6687,524.6687,523.2971,524.047,31461.0
2024-11-13 09:30:00,528.75,529.9,526.85,527.96,16797.0,521.7381,522.8728,519.8633,520.9585,16797.0
2024-11-13 09:40:00,529.39,529.39,528.0,528.0,4441.0,522.3696,522.3696,520.998,520.998,4441.0
2024-11-13 09:50:00,528.64,528.65,524.05,525.97,9397.0,521.6295,521.6394,517.1004,518.9949,9397.0
2024-11-13 10:00:00,525.51,525.52,522.17,524.51,3078.0,518.541,518.5509,515.2453,517.5543,3078.0
2024-11-13 10:10:00,525.0,525.81,523.82,525.72,7873.0,518.0378,518.8371,516.8735,518.7483,7873.0
2024-11-13 10:20:00,525.63,525.91,524.6,524.81,4758.0,518.6594,518.9357,517.6431,517.8503,4758.0
2024-11-13 10:30:00,524.9,525.63,524.85,524.95,900.0,517.9391,518.6594,517.8898,517.9885,900.0
2024-11-13 10:40:00,525.84,526.31,523.78,525.08,9758.0,518.8667,519.3304,516.834,518.1167,9758.0
2024-11-13 10:50:00,525.1,527.59,525.09,527.19,4523.0,518.1365,520.5935,518.1266,520.1988,4523.0
2024-11-13 11:00:00,527.67,527.73,527.14,527.73,500.0,520.6724,520.7316,520.1494,520.7316,500.0
2024-11-13 11:10:00,527.27,527.27,525.45,525.46,1869.0,520.2777,520.2777,518.4818,518.4917,1869.0
2024-11-13 11:20:00,525.46,526.08,525.1,525.79,3134.0,518.4917,519.1035,518.1365,518.8173,3134.0
2024-11-13 11:30:00,525.39,525.96,524.93,524.94,1958.0,518.4226,518.9851,517.9687,517.9786,1958.0
2024-11-13 11:40:00,525.27,525.58,524.94,525.19,2904.0,518.3042,518.6101,517.9786,518.2253,2904.0
2024-11-13 11:50:00,524.87,524.87,523.85,524.15,9189.0,517.9095,517.9095,516.9031,517.1991,9189.0
2024-11-13 12:00:00,524.48,525.82,524.32,525.36,2229.0,517.5247,518.8469,517.3668,518.393,2229.0
2024-11-13 12:10:00,525.1,525.25,524.36,524.36,7272.0,518.1365,518.2845,517.4063,517.4063,7272.0
2024-11-13 12:20:00,524.45,524.83,524.32,524.73,4781.0,517.4951,517.8701,517.3668,517.7714,4781.0
2024-11-13 12:30:00,524.92,525.29,524.85,524.97,4798.0,517.9589,518.324,517.8898,518.0082,4798.0
2024-11-13 12:40:00,525.13,525.95,524.85,525.95,1943.0,518.1661,518.9752,517.8898,518.9752,1943.0
2024-11-13 12:50:00,525.01,525.7,524.81,525.42,3481.0,518.0477,518.7285,517.8503,518.4522,3481.0
2024-11-13 13:00:00,525.4,525.41,523.99,524.15,1682.0,518.4325,518.4424,517.0412,517.1991,1682.0
2024-11-13 13:10:00,523.89,524.24,523.87,523.95,3451.0,516.9425,517.2879,516.9228,517.0017,3451.0
2024-11-13 13:20:00,523.94,524.18,523.75,524.04,2116.0,516.9919,517.2287,516.8044,517.0905,2116.0
2024-11-13 13:30:00,523.99,524.0,523.22,523.4,2472.0,517.0412,517.0511,516.2814,516.459,2472.0
2024-11-13 13:40:00,523.27,524.33,523.27,524.33,2802.0,516.3307,517.3767,516.3307,517.3767,2802.0
2024-11-13 13:50:00,524.19,524.79,524.07,524.45,4314.0,517.2385,517.8306,517.1201,517.4951,4314.0
2024-11-13 14:00:00,524.45,525.87,524.45,525.87,4009.0,517.4951,518.8963,517.4951,518.8963,4009.0
2024-11-13 14:10:00,525.59,525.6,525.0,525.09,4650.0,518.62,518.6298,518.0378,518.1266,4650.0
2024-11-13 14:20:00,525.33,525.51,524.61,524.99,3000.0,518.3634,518.541,517.653,518.0279,3000.0
2024-11-13 14:30:00,524.47,524.47,523.81,524.04,2400.0,517.5148,517.5148,516.8636,517.0905,2400.0
2024-11-13 14:40:00,523.82,524.38,523.7,523.77,2264.0,516.8735,517.426,516.755,516.8241,2264.0
2024-11-13 14:50:00,523.63,524.15,523.25,524.15,4886.0,516.686,517.1991,516.311,517.1991,4886.0
2024-11-13 15:00:00,524.14,524.39,523.53,524.07,4976.0,517.1892,517.4359,516.5873,517.1201,4976.0
2024-11-13 15:10:00,524.3,524.96,524.1,524.34,5206.0,517.3471,517.9983,517.1497,517.3866,5206.0
2024-11-13 15:20:00,524.62,524.79,523.19,523.19,8574.0,517.6628,517.8306,516.2518,516.2518,8574.0
2024-11-13 15:30:00,523.0,523.67,522.52,522.87,17340.0,516.0643,516.7254,515.5907,515.9361,17340.0
2024-11-13 15:40:00,522.88,523.06,521.49,521.53,20135.0,515.9459,516.1235,514.5744,514.6138,20135.0
2024-11-13 15:50:00,521.7,521.7,518.84,520.73,86986.0,514.7816,514.7816,511.9595,513.8244,86986.0
2024-11-14 09:30:00,521.0,521.0,518.63,518.63,8000.0,514.0908,514.0908,511.7523,511.7523,8000.0
2024-11-14 09:40:00,518.0,518.65,515.0,516.48,7623.0,511.1306,511.772,508.1704,509.6308,7623.0
2024-11-14 09:50:00,516.11,517.32,515.62,516.77,2515.0,509.2657,510.4597,508.7822,509.9169,2515.0
2024-11-14 10:00:00,516.3,516.85,513.45,514.45,10139.0,509.4532,509.9959,506.641,507.6277,10139.0
2024-11-14 10:10:00,514.45,514.46,510.76,511.03,8067.0,507.6277,507.6376,503.9866,504.2531,8067.0
2024-11-14 10:20:00,510.08,510.43,508.7,508.71,11664.0,503.3157,503.661,501.954,501.9638,11664.0
2024-11-14 10:30:00,508.4,508.76,506.94,507.2,18748.0,501.6579,502.0132,500.2173,500.4739,18748.0
2024-11-14 10:40:00,507.48,507.69,505.27,506.08,6903.0,500.7501,500.9574,498.5694,499.3687,6903.0
2024-11-14 10:50:00,505.95,505.95,503.81,505.38,3330.0,499.2404,499.2404,497.1288,498.678,3330.0
2024-11-14 11:00:00,504.85,504.85,502.65,503.91,6898.0,498.155,498.155,495.9842,497.2275,6898.0
2024-11-14 11:10:00,503.85,505.31,503.42,504.85,12112.0,497.1683,498.6089,496.744,498.155,12112.0
2024-11-14 11:20:00,504.85,504.85,502.74,502.81,11947.0,498.155,498.155,496.073,496.1421,11947.0
2024-11-14 11:30:00,502.5,502.94,500.56,501.98,14193.0,495.8362,496.2703,493.9219,495.3231,14193.0
2024-11-14 11:40:00,502.2,502.91,500.13,501.6,7772.0,495.5402,496.2407,493.4976,494.9481,7772.0
2024-11-14 11:50:00,501.07,501.07,498.57,498.66,19152.0,494.4251,494.4251,491.9583,492.0471,19152.0
2024-11-14 12:00:00,498.64,499.6,497.28,497.28,10667.0,492.0274,492.9746,490.6854,490.6854,10667.0
2024-11-14 12:10:00,497.14,497.62,495.54,496.88,13882.0,490.5473,491.0209,488.9685,490.2907,13882.0
2024-11-14 12:20:00,496.67,497.07,495.77,495.77,5842.0,490.0835,490.4782,489.1954,489.1954,5842.0
2024-11-14 12:30:00,495.76,496.0,493.75,493.75,13993.0,489.1856,489.4224,487.2022,487.2022,13993.0
2024-11-14 12:40:00,494.4,494.89,492.13,493.2,15080.0,487.8436,488.3271,485.6037,486.6595,15080.0
2024-11-14 12:50:00,493.3,495.66,493.3,495.63,14695.0,486.7582,489.0869,486.7582,489.0573,14695.0
2024-11-14 13:00:00,495.61,498.28,494.67,497.44,13263.0,489.0376,491.6721,488.11,490.8433,13263.0
2024-11-14 13:10:00,497.43,499.13,496.82,497.46,8438.0,490.8334,492.5109,490.2315,490.863,8438.0
2024-11-14 13:20:00,497.11,497.26,496.16,496.16,6039.0,490.5177,490.6657,489.5803,489.5803,6039.0
2024-11-14 13:30:00,496.03,496.72,495.29,496.68,13497.0,489.452,490.1328,488.7218,490.0934,13497.0
2024-11-14 13:40:00,497.05,497.5,496.24,496.24,4253.0,490.4585,490.9025,489.6592,489.6592,4253.0
2024-11-14 13:50:00,496.56,497.11,495.65,495.66,4329.0,489.975,490.5177,489.077,489.0869,4329.0
2024-11-14 14:00:00,495.31,497.5,495.2,497.5,20805.0,488.7415,490.9025,488.633,490.9025,20805.0
2024-11-14 14:10:00,497.79,500.51,497.78,500.04,18651.0,491.1886,493.8726,491.1788,493.4088,18651.0
2024-11-14 14:20:00,500.25,501.5,499.89,501.14,7210.0,493.616,494.8494,493.2608,494.4942,7210.0
2024-11-14 14:30:00,500.83,500.98,499.93,500.19,3219.0,494.1883,494.3363,493.3003,493.5568,3219.0
2024-11-14 14:40:00,500.07,501.02,500.0,500.48,5776.0,493.4384,494.3758,493.3693,493.843,5776.0
2024-11-14 14:50:00,500.75,500.83,500.23,500.31,3135.0,494.1094,494.1883,493.5963,493.6752,3135.0
2024-11-14 15:00:00,500.21,501.08,499.51,500.73,18828.0,493.5766,494.435,492.8858,494.0897,18828.0
2024-11-14 15:10:00,500.73,501.2,499.74,500.8,17445.0,494.0897,494.5534,493.1128,494.1587,17445.0
2024-11-14 15:20:00,500.76,500.76,500.05,500.62,2719.0,494.1193,494.1193,493.4187,493.9811,2719.0
2024-11-14 15:30:00,500.61,501.32,499.59,501.18,35094.0,493.9712,494.6718,492.9648,494.5337,35094.0
2024-11-14 15:40:00,501.22,502.33,499.87,499.96,15273.0,494.5732,495.6684,493.2411,493.3299,15273.0
2024-11-14 15:50:00,500.31,501.95,500.07,500.47,48973.0,493.6752,495.2935,493.4384,493.8331,48973.0
2024-11-15 09:30:00,497.56,504.23,497.23,504.23,40346.0,490.9617,497.5432,490.6361,497.5432,40346.0
2024-11-15 09:40:00,503.05,504.24,499.66,500.67,26326.0,496.3789,497.5531,493.0338,494.0305,26326.0
2024-11-15 09:50:00,500.84,500.95,499.06,500.02,31274.0,494.1982,494.3067,492.4418,493.3891,31274.0
2024-11-15 10:00:00,499.59,500.16,498.06,498.39,19303.0,492.9648,493.5272,491.4551,491.7807,19303.0
2024-11-15 10:10:00,498.06,500.32,498.06,499.83,6601.0,491.4551,493.6851,491.4551,493.2016,6601.0
2024-11-15 10:20:00,499.85,499.85,496.1,496.5,5496.0,493.2213,493.2213,489.5211,489.9158,5496.0
2024-11-15 10:30:00,497.51,498.37,495.52,498.0,16710.0,490.9124,491.761,488.9487,491.3959,16710.0
2024-11-15 10:40:00,498.21,500.12,497.8,499.17,11618.0,491.6031,493.4877,491.1985,492.5503,11618.0
2024-11-15 10:50:00,500.06,500.31,499.38,499.38,5079.0,493.4285,493.6752,492.7576,492.7576,5079.0
2024-11-15 11:00:00,500.08,500.08,498.42,499.46,6363.0,493.4483,493.4483,491.8103,492.8365,6363.0
2024-11-15 11:10:00,499.37,500.14,497.68,498.5,9470.0,492.7477,493.5075,491.0801,491.8892,9470.0
2024-11-15 11:20:00,498.55,499.3,497.81,497.81,4534.0,491.9386,492.6786,491.2084,491.2084,4534.0
2024-11-15 11:30:00,497.79,497.79,496.21,496.21,4356.0,491.1886,491.1886,489.6296,489.6296,4356.0
2024-11-15 11:40:00,496.82,497.23,496.11,496.2,6908.0,490.2315,490.6361,489.5309,489.6197,6908.0
2024-11-15 11:50:00,495.81,495.88,495.27,495.81,4392.0,489.2349,489.304,488.7021,489.2349,4392.0
2024-11-15 12:00:00,495.65,495.65,494.66,494.67,6333.0,489.077,489.077,488.1002,488.11,6333.0
2024-11-15 12:10:00,494.64,495.13,493.95,493.95,5631.0,488.0804,488.5639,487.3996,487.3996,5631.0
2024-11-15 12:20:00,493.79,494.06,493.59,494.0,7034.0,487.2417,487.5081,487.0443,487.4489,7034.0
2024-11-15 12:30:00,493.78,494.12,493.13,494.0,5426.0,487.2318,487.5673,486.5904,487.4489,5426.0
2024-11-15 12:40:00,494.12,494.2,493.5,493.91,2629.0,487.5673,487.6463,486.9555,487.3601,2629.0
2024-11-15 12:50:00,493.67,494.53,493.38,494.53,3382.0,487.1233,487.9719,486.8371,487.9719,3382.0
2024-11-15 13:00:00,494.62,494.66,493.94,493.95,3831.0,488.0607,488.1002,487.3897,487.3996,3831.0
2024-11-15 13:10:00,494.23,495.08,494.14,495.08,6248.0,487.6759,488.5146,487.587,488.5146,6248.0
2024-11-15 13:20:00,495.08,495.25,494.76,494.76,2719.0,488.5146,488.6823,488.1988,488.1988,2719.0
2024-11-15 13:30:00,494.88,494.88,493.83,493.83,2439.0,488.3172,488.3172,487.2812,487.2812,2439.0
2024-11-15 13:40:00,493.92,494.28,493.5,493.97,5374.0,487.37,487.7252,486.9555,487.4193,5374.0
2024-11-15 13:50:00,493.69,494.6,493.69,494.25,5167.0,487.143,488.0409,487.143,487.6956,5167.0
2024-11-15 14:00:00,494.31,494.51,493.99,494.31,2169.0,487.7548,487.9521,487.439,487.7548,2169.0
2024-11-15 14:10:00,494.32,494.32,493.0,493.0,3496.0,487.7647,487.7647,486.4622,486.4622,3496.0
2024-11-15 14:20:00,493.24,493.51,492.86,493.38,7345.0,486.699,486.9654,486.324,486.8371,7345.0
2024-11-15 14:30:00,493.54,493.6,492.87,492.87,6098.0,486.995,487.0542,486.3339,486.3339,6098.0
2024-11-15 14:40:00,493.19,494.59,493.0,494.03,12501.0,486.6496,488.0311,486.4622,487.4785,12501.0
2024-11-15 14:50:00,494.03,494.05,493.36,493.36,8473.0,487.4785,487.4982,486.8174,486.8174,8473.0
2024-11-15 15:00:00,493.13,493.56,492.59,493.43,4827.0,486.5904,487.0147,486.0576,486.8865,4827.0
2024-11-15 15:10:00,493.65,493.95,493.11,493.11,9472.0,487.1035,487.3996,486.5707,486.5707,9472.0
2024-11-15 15:20:00,493.08,493.15,491.55,491.55,10628.0,486.5411,486.6102,485.0314,485.0314,10628.0
2024-11-15 15:30:00,491.33,492.24,490.94,492.0,31263.0,484.8143,485.7122,484.4295,485.4754,31263.0
2024-11-15 15:40:00,491.92,492.11,490.88,491.09,20999.0,485.3965,485.584,484.3703,484.5775,20999.0
2024-11-15 15:50:00,491.07,494.62,490.87,493.98,97306.0,484.5578,488.0607,484.3604,487.4292,97306.0
2024-11-18 09:30:00,494.85,497.5,494.01,495.47,19752.0,488.2876,490.9025,487.4588,488.8994,19752.0
2024-11-18 09:40:00,495.47,498.32,495.01,498.08,27699.0,488.8994,491.7116,488.4455,491.4748,27699.0
2024-11-18 09:50:00,497.74,497.85,496.75,497.31,4690.0,491.1393,491.2478,490.1624,490.715,4690.0
2024-11-18 10:00:00,497.31,497.31,496.16,496.9,29642.0,490.715,490.715,489.5803,490.3104,29642.0
2024-11-18 10:10:00,496.89,497.12,495.41,495.77,25736.0,490.3006,490.5275,488.8402,489.1954,25736.0
2024-11-18 10:20:00,495.5,495.5,494.82,494.85,7851.0,488.929,488.929,488.258,488.2876,7851.0
2024-11-18 10:30:00,494.86,494.86,491.8,492.36,6425.0,488.2975,488.2975,485.2781,485.8307,6425.0
2024-11-18 10:40:00,491.65,492.82,491.03,492.09,10467.0,485.1301,486.2846,484.5183,485.5642,10467.0
2024-11-18 10:50:00,491.65,492.1,491.05,492.0,4468.0,485.1301,485.5741,484.538,485.4754,4468.0
2024-11-18 11:00:00,491.65,492.11,491.38,491.72,7691.0,485.1301,485.584,484.8636,485.1991,7691.0
2024-11-18 11:10:00,491.72,492.55,491.54,492.43,4683.0,485.1991,486.0181,485.0215,485.8997,4683.0
2024-11-18 11:20:00,492.2,493.12,492.15,492.78,8966.0,485.6728,486.5806,485.6234,486.2451,8966.0
2024-11-18 11:30:00,492.44,493.92,491.6,492.09,10910.0,485.9096,487.37,485.0807,485.5642,10910.0
2024-11-18 11:40:00,491.56,491.99,491.4,491.4,3484.0,485.0413,485.4656,484.8834,484.8834,3484.0
2024-11-18 11:50:00,491.46,492.24,491.03,491.03,8396.0,484.9426,485.7122,484.5183,484.5183,8396.0
2024-11-18 12:00:00,490.94,491.0,489.43,490.83,6867.0,484.4295,484.4887,482.9395,484.3209,6867.0
2024-11-18 12:10:00,490.84,491.32,490.47,490.86,3213.0,484.3308,484.8044,483.9657,484.3505,3213.0
2024-11-18 12:20:00,491.1,491.38,490.62,490.84,2640.0,484.5874,484.8636,484.1137,484.3308,2640.0
2024-11-18 12:30:00,490.99,490.99,490.68,490.86,2176.0,484.4788,484.4788,484.1729,484.3505,2176.0
2024-11-18 12:40:00,490.84,490.84,490.54,490.55,1349.0,484.3308,484.3308,484.0348,484.0447,1349.0
2024-11-18 12:50:00,490.75,491.26,490.74,490.88,7031.0,484.242,484.7452,484.2321,484.3703,7031.0
2024-11-18 13:00:00,490.99,491.29,490.12,490.44,6202.0,484.4788,484.7748,483.6204,483.9361,6202.0
2024-11-18 13:10:00,490.39,490.48,490.14,490.16,5085.0,483.8868,483.9756,483.6401,483.6598,5085.0
2024-11-18 13:20:00,490.21,490.3,489.81,490.16,3988.0,483.7092,483.798,483.3145,483.6598,3988.0
2024-11-18 13:30:00,489.88,489.88,488.49,488.92,16916.0,483.3835,483.3835,482.012,482.4363,16916.0
2024-11-18 13:40:00,488.94,489.22,488.51,488.87,4894.0,482.456,482.7323,482.0317,482.3869,4894.0
2024-11-18 13:50:00,488.89,489.04,488.62,488.81,4838.0,482.4067,482.5547,482.1403,482.3277,4838.0
2024-11-18 14:00:00,488.81,488.87,488.46,488.46,2424.0,482.3277,482.3869,481.9824,481.9824,2424.0
2024-11-18 14:10:00,488.69,488.69,487.98,487.98,3781.0,482.2093,482.2093,481.5087,481.5087,3781.0
2024-11-18 14:20:00,488.19,489.02,487.64,488.94,25066.0,481.716,482.5349,481.1732,482.456,25066.0
2024-11-18 14:30:00,489.02,490.64,488.78,490.64,15833.0,482.5349,484.1335,482.2981,484.1335,15833.0
2024-11-18 14:40:00,490.5,491.81,490.5,491.2,16039.0,483.9953,485.2879,483.9953,484.686,16039.0
2024-11-18 14:50:00,491.51,491.51,490.27,490.42,4240.0,484.9919,484.9919,483.7684,483.9164,4240.0
2024-11-18 15:00:00,490.21,490.66,489.31,489.31,3911.0,483.7092,484.1532,482.8211,482.8211,3911.0
2024-11-18 15:10:00,489.53,489.79,488.65,488.65,3393.0,483.0382,483.2947,482.1699,482.1699,3393.0
2024-11-18 15:20:00,488.87,489.02,488.04,488.76,6442.0,482.3869,482.5349,481.5679,482.2784,6442.0
2024-11-18 15:30:00,488.6,489.3,488.6,488.98,7568.0,482.1205,482.8112,482.1205,482.4955,7568.0
2024-11-18 15:40:00,488.99,489.2,488.26,488.65,12971.0,482.5053,482.7126,481.785,482.1699,12971.0
2024-11-18 15:50:00,488.8,489.3,488.15,488.67,60106.0,482.3179,482.8112,481.6765,482.1896,60106.0
2024-11-19 09:30:00,494.12,497.94,493.0,495.6,40781.0,487.5673,491.3367,486.4622,489.0277,40781.0
2024-11-19 09:40:00,495.59,496.25,494.16,495.12,14188.0,489.0178,489.6691,487.6068,488.5541,14188.0
2024-11-19 09:50:00,494.89,497.41,494.8,495.9,7821.0,488.3271,490.8137,488.2383,489.3237,7821.0
2024-11-19 10:00:00,495.26,495.33,493.33,494.34,7595.0,488.6922,488.7613,486.7878,487.7844,7595.0
2024-11-19 10:10:00,494.42,495.38,493.65,495.22,5365.0,487.8633,488.8106,487.1035,488.6527,5365.0
2024-11-19 10:20:00,494.5,495.1,493.88,495.1,7799.0,487.9423,488.5343,487.3305,488.5343,7799.0
2024-11-19 10:30:00,495.05,495.62,494.54,495.38,6356.0,488.485,489.0474,487.9817,488.8106,6356.0
2024-11-19 10:40:00,494.63,495.19,493.89,493.89,13218.0,488.0705,488.6231,487.3404,487.3404,13218.0
2024-11-19 10:50:00,493.89,494.71,492.77,492.93,8554.0,487.3404,488.1495,486.2352,486.3931,8554.0
2024-11-19 11:00:00,492.93,494.08,492.83,493.85,13201.0,486.3931,487.5278,486.2944,487.3009,13201.0
2024-11-19 11:10:00,493.89,495.09,493.81,494.74,4010.0,487.3404,488.5244,487.2614,488.1791,4010.0
2024-11-19 11:20:00,494.95,495.15,494.43,495.15,4762.0,488.3863,488.5837,487.8732,488.5837,4762.0
2024-11-19 11:30:00,495.13,495.25,494.0,494.39,8621.0,488.5639,488.6823,487.4489,487.8337,8621.0
2024-11-19 11:40:00,494.03,494.4,493.22,493.47,4165.0,487.4785,487.8436,486.6792,486.9259,4165.0
2024-11-19 11:50:00,493.59,493.6,492.56,493.3,9931.0,487.0443,487.0542,486.028,486.7582,9931.0
2024-11-19 12:00:00,493.3,493.73,492.69,492.75,4819.0,486.7582,487.1825,486.1563,486.2155,4819.0
2024-11-19 12:10:00,492.99,493.31,492.6,492.61,2527.0,486.4523,486.7681,486.0675,486.0773,2527.0
2024-11-19 12:20:00,492.62,492.91,492.16,492.91,3716.0,486.0872,486.3734,485.6333,486.3734,3716.0
2024-11-19 12:30:00,492.65,493.06,492.44,492.74,2846.0,486.1168,486.5214,485.9096,486.2056,2846.0
2024-11-19 12:40:00,492.12,492.68,492.0,492.09,5943.0,485.5938,486.1464,485.4754,485.5642,5943.0
2024-11-19 12:50:00,492.0,492.91,491.99,492.68,4715.0,485.4754,486.3734,485.4656,486.1464,4715.0
2024-11-19 13:00:00,492.9,493.09,492.66,492.67,3605.0,486.3635,486.551,486.1267,486.1365,3605.0
2024-11-19 13:10:00,492.63,492.82,492.59,492.78,1525.0,486.0971,486.2846,486.0576,486.2451,1525.0
2024-11-19 13:20:00,492.6,492.66,492.11,492.13,4142.0,486.0675,486.1267,485.584,485.6037,4142.0
2024-11-19 13:30:00,492.0,492.06,491.12,491.51,5946.0,485.4754,485.5346,484.6071,484.9919,5946.0
2024-11-19 13:40:00,491.51,492.86,491.51,492.37,3258.0,484.9919,486.324,484.9919,485.8405,3258.0
2024-11-19 13:50:00,492.41,493.07,492.26,492.95,3690.0,485.88,486.5312,485.732,486.4128,3690.0
2024-11-19 14:00:00,492.47,492.58,492.05,492.33,2899.0,485.9392,486.0477,485.5248,485.8011,2899.0
2024-11-19 14:10:00,492.5,492.5,491.96,492.22,5584.0,485.9688,485.9688,485.436,485.6925,5584.0
2024-11-19 14:20:00,492.09,492.45,491.83,491.93,3471.0,485.5642,485.9195,485.3077,485.4064,3471.0
2024-11-19 14:30:00,491.87,491.93,491.24,491.24,1629.0,485.3472,485.4064,484.7255,484.7255,1629.0
2024-11-19 14:40:00,491.29,491.62,490.87,490.87,3980.0,484.7748,485.1005,484.3604,484.3604,3980.0
2024-11-19 14:50:00,490.98,491.44,490.86,491.32,5687.0,484.469,484.9229,484.3505,484.8044,5687.0
2024-11-19 15:00:00,491.37,491.37,489.65,490.22,10626.0,484.8538,484.8538,483.1566,483.719,10626.0
2024-11-19 15:10:00,490.14,490.58,490.07,490.58,4155.0,483.6401,484.0743,483.571,484.0743,4155.0
2024-11-19 15:20:00,490.41,490.78,490.15,490.78,5891.0,483.9065,484.2716,483.65,484.2716,5891.0
2024-11-19 15:30:00,490.81,490.95,490.36,490.9,7840.0,484.3012,484.4394,483.8572,484.39,7840.0
2024-11-19 15:40:00,490.85,491.26,490.28,491.17,8210.0,484.3407,484.7452,483.7782,484.6564,8210.0
2024-11-19 15:50:00,491.11,491.29,490.16,490.87,52572.0,484.5972,484.7748,483.6598,484.3604,52572.0
2024-11-20 09:30:00,490.32,491.81,489.48,489.87,9989.0,483.8177,485.2879,482.9888,483.3737,9989.0
2024-11-20 09:40:00,489.98,490.04,489.46,489.59,3136.0,483.4822,483.5414,482.9691,483.0974,3136.0
2024-11-20 09:50:00,489.56,489.81,489.42,489.8,1531.0,483.0678,483.3145,482.9296,483.3046,1531.0
2024-11-20 10:00:00,489.65,489.88,488.5,488.5,5026.0,483.1566,483.3835,482.0218,482.0218,5026.0
2024-11-20 10:10:00,488.66,489.82,488.09,489.82,10924.0,482.1797,483.3243,481.6173,483.3243,10924.0
2024-11-20 10:20:00,490.06,492.95,489.85,491.52,11533.0,483.5612,486.4128,483.3539,485.0018,11533.0
2024-11-20 10:30:00,491.74,491.78,490.57,490.58,3802.0,485.2189,485.2583,484.0644,484.0743,3802.0
2024-11-20 10:40:00,490.92,490.92,489.49,489.87,1684.0,484.4097,484.4097,482.9987,483.3737,1684.0
2024-11-20 10:50:00,489.87,490.36,489.33,490.0,1740.0,483.3737,483.8572,482.8408,483.5019,1740.0
2024-11-20 11:00:00,488.84,488.95,488.77,488.82,529.0,482.3573,482.4659,482.2883,482.3376,529.0
2024-11-20 11:10:00,488.82,489.4,488.71,489.22,2651.0,482.3376,482.9099,482.2291,482.7323,2651.0
2024-11-20 11:20:00,489.19,489.19,488.62,488.63,1148.0,482.7027,482.7027,482.1403,482.1501,1148.0
2024-11-20 11:30:00,488.63,488.93,487.95,487.98,2904.0,482.1501,482.4461,481.4791,481.5087,2904.0
2024-11-20 11:40:00,487.84,488.39,487.44,488.36,1553.0,481.3706,481.9133,480.9759,481.8837,1553.0
2024-11-20 11:50:00,488.37,488.73,488.36,488.67,1016.0,481.8936,482.2488,481.8837,482.1896,1016.0
2024-11-20 12:00:00,488.83,489.23,488.56,489.23,2589.0,482.3475,482.7422,482.081,482.7422,2589.0
2024-11-20 12:10:00,489.15,489.15,488.63,488.81,1000.0,482.6632,482.6632,482.1501,482.3277,1000.0
2024-11-20 12:20:00,488.48,488.98,488.19,488.19,8378.0,482.0021,482.4955,481.716,481.716,8378.0
2024-11-20 12:30:00,488.16,489.26,488.16,489.23,3905.0,481.6864,482.7718,481.6864,482.7422,3905.0
2024-11-20 12:40:00,489.23,489.87,489.22,489.85,3999.0,482.7422,483.3737,482.7323,483.3539,3999.0
2024-11-20 12:50:00,489.39,489.78,489.28,489.37,1546.0,482.9,483.2849,482.7915,482.8803,1546.0
2024-11-20 13:00:00,489.38,489.74,489.19,489.71,3443.0,482.8902,483.2454,482.7027,483.2158,3443.0
2024-11-20 13:10:00,489.71,490.95,489.7,490.68,2177.0,483.2158,484.4394,483.2059,484.1729,2177.0
2024-11-20 13:20:00,490.39,490.48,489.99,490.3,5814.0,483.8868,483.9756,483.4921,483.798,5814.0
2024-11-20 13:30:00,490.65,490.88,490.09,490.45,1928.0,484.1433,484.3703,483.5908,483.946,1928.0
2024-11-20 13:40:00,490.75,490.76,490.39,490.4,1581.0,484.242,484.2519,483.8868,483.8966,1581.0
2024-11-20 13:50:00,490.39,490.65,490.1,490.11,1688.0,483.8868,484.1433,483.6006,483.6105,1688.0
2024-11-20 14:00:00,490.06,490.11,489.36,489.6,1568.0,483.5612,483.6105,482.8704,483.1073,1568.0
2024-11-20 14:10:00,489.93,490.31,489.81,490.17,3641.0,483.4329,483.8078,483.3145,483.6697,3641.0
2024-11-20 14:20:00,490.02,490.27,490.02,490.18,1648.0,483.5217,483.7684,483.5217,483.6796,1648.0
2024-11-20 14:30:00,490.3,490.51,490.19,490.47,1875.0,483.798,484.0052,483.6894,483.9657,1875.0
2024-11-20 14:40:00,490.47,490.98,490.46,490.98,2417.0,483.9657,484.469,483.9558,484.469,2417.0
2024-11-20 14:50:00,490.92,491.16,490.5,490.5,2789.0,484.4097,484.6466,483.9953,483.9953,2789.0
2024-11-20 15:00:00,490.5,490.78,490.3,490.66,4081.0,483.9953,484.2716,483.798,484.1532,4081.0
2024-11-20 15:10:00,490.49,491.24,490.49,490.79,2914.0,483.9855,484.7255,483.9855,484.2815,2914.0
2024-11-20 15:20:00,490.78,491.26,490.45,491.01,14937.0,484.2716,484.7452,483.946,484.4986,14937.0
2024-11-20 15:30:00,491.25,491.71,490.64,490.77,7650.0,484.7354,485.1893,484.1335,484.2617,7650.0
2024-11-20 15:40:00,490.98,491.62,490.53,491.62,6656.0,484.469,485.1005,484.0249,485.1005,6656.0
2024-11-20 15:50:00,491.43,492.15,491.4,491.95,27904.0,484.913,485.6234,484.8834,485.4261,27904.0
2024-11-21 09:30:00,493.9,493.9,489.17,489.75,26234.0,487.3502,487.3502,482.683,483.2553,26234.0
2024-11-21 09:40:00,491.55,491.95,489.45,491.95,4178.0,485.0314,485.4261,482.9592,485.4261,4178.0
2024-11-21 09:50:00,491.76,494.78,491.76,494.75,5250.0,485.2386,488.2186,485.2386,488.189,5250.0
2024-11-21 10:00:00,495.01,496.38,494.26,495.02,10045.0,488.4455,489.7973,487.7055,488.4554,10045.0
2024-11-21 10:10:00,495.86,496.9,494.86,494.86,4269.0,489.2842,490.3104,488.2975,488.2975,4269.0
2024-11-21 10:20:00,495.16,495.96,495.15,495.65,1889.0,488.5935,489.3829,488.5837,489.077,1889.0
2024-11-21 10:30:00,495.33,495.7,494.5,494.51,2387.0,488.7613,489.1264,487.9423,487.9521,2387.0
2024-11-21 10:40:00,495.11,495.7,495.11,495.63,1085.0,488.5442,489.1264,488.5442,489.0573,1085.0
2024-11-21 10:50:00,495.56,495.95,495.16,495.19,2069.0,488.9882,489.373,488.5935,488.6231,2069.0
2024-11-21 11:00:00,494.95,495.38,494.48,495.28,1738.0,488.3863,488.8106,487.9225,488.7119,1738.0
2024-11-21 11:10:00,495.43,495.64,495.26,495.51,3976.0,488.8599,489.0672,488.6922,488.9389,3976.0
2024-11-21 11:20:00,495.5,496.08,495.09,495.09,5481.0,488.929,489.5013,488.5244,488.5244,5481.0
2024-11-21 11:30:00,495.62,495.65,495.21,495.54,1569.0,489.0474,489.077,488.6429,488.9685,1569.0
2024-11-21 11:40:00,495.71,496.11,495.45,495.45,1171.0,489.1362,489.5309,488.8797,488.8797,1171.0
2024-11-21 11:50:00,495.49,495.59,495.0,495.08,1754.0,488.9191,489.0178,488.4356,488.5146,1754.0
2024-11-21 12:00:00,495.13,495.13,494.49,495.02,2100.0,488.5639,488.5639,487.9324,488.4554,2100.0
2024-11-21 12:10:00,495.02,495.62,494.45,495.62,4254.0,488.4554,489.0474,487.8929,489.0474,4254.0
2024-11-21 12:20:00,495.46,496.25,495.27,496.05,4861.0,488.8895,489.6691,488.7021,489.4717,4861.0
2024-11-21 12:30:00,495.9,496.0,495.45,495.74,2847.0,489.3237,489.4224,488.8797,489.1658,2847.0
2024-11-21 12:40:00,495.63,496.08,495.59,495.89,3807.0,489.0573,489.5013,489.0178,489.3138,3807.0
2024-11-21 12:50:00,495.77,496.21,495.72,495.77,5271.0,489.1954,489.6296,489.1461,489.1954,5271.0
2024-11-21 13:00:00,496.05,496.39,496.05,496.39,900.0,489.4717,489.8072,489.4717,489.8072,900.0
2024-11-21 13:10:00,496.35,496.43,495.81,496.08,2334.0,489.7677,489.8467,489.2349,489.5013,2334.0
2024-11-21 13:20:00,496.06,496.44,495.93,496.43,2936.0,489.4816,489.8565,489.3533,489.8467,2936.0
2024-11-21 13:30:00,496.28,496.28,495.34,495.67,2322.0,489.6987,489.6987,488.7711,489.0968,2322.0
2024-11-21 13:40:00,495.6,495.6,495.21,495.36,853.0,489.0277,489.0277,488.6429,488.7909,853.0
2024-11-21 13:50:00,495.36,495.62,495.17,495.18,1117.0,488.7909,489.0474,488.6034,488.6133,1117.0
2024-11-21 14:00:00,495.66,495.96,495.6,495.96,1100.0,489.0869,489.3829,489.0277,489.3829,1100.0
2024-11-21 14:10:00,495.82,496.28,495.6,496.28,1250.0,489.2448,489.6987,489.0277,489.6987,1250.0
2024-11-21 14:20:00,496.15,496.32,496.02,496.19,1668.0,489.5704,489.7381,489.4421,489.6099,1668.0
2024-11-21 14:30:00,496.19,496.52,496.19,496.52,1380.0,489.6099,489.9355,489.6099,489.9355,1380.0
2024-11-21 14:40:00,495.88,496.09,495.81,496.08,917.0,489.304,489.5112,489.2349,489.5013,917.0
2024-11-21 14:50:00,496.06,496.21,496.05,496.08,2438.0,489.4816,489.6296,489.4717,489.5013,2438.0
2024-11-21 15:00:00,496.06,496.84,495.95,496.84,2152.0,489.4816,490.2512,489.373,490.2512,2152.0
2024-11-21 15:10:00,496.71,496.72,496.46,496.59,3706.0,490.123,490.1328,489.8763,490.0046,3706.0
2024-11-21 15:20:00,496.53,496.79,496.48,496.79,3515.0,489.9454,490.2019,489.896,490.2019,3515.0
2024-11-21 15:30:00,496.8,496.89,496.31,496.32,5276.0,490.2118,490.3006,489.7283,489.7381,5276.0
2024-11-21 15:40:00,496.32,496.32,495.57,495.71,5160.0,489.7381,489.7381,488.9981,489.1362,5160.0
2024-11-21 15:50:00,494.36,496.43,494.33,496.41,47999.0,487.8041,489.8467,487.7745,489.8269,47999.0
2024-11-22 09:30:00,497.98,498.08,494.31,496.23,18439.0,491.3761,491.4748,487.7548,489.6493,18439.0
2024-11-22 09:40:00,496.72,498.82,496.72,498.51,3266.0,490.1328,492.205,490.1328,491.8991,3266.0
2024-11-22 09:50:00,498.36,500.0,498.36,499.54,1850.0,491.7511,493.3693,491.7511,492.9154,1850.0
2024-11-22 10:00:00,499.71,499.72,498.21,499.27,3188.0,493.0832,493.093,491.6031,492.649,3188.0
2024-11-22 10:10:00,498.42,498.93,497.36,497.37,4533.0,491.8103,492.3135,490.7643,490.7742,4533.0
2024-11-22 10:20:00,497.37,497.65,496.96,497.16,688.0,490.7742,491.0505,490.3697,490.567,688.0
2024-11-22 10:30:00,497.27,498.34,495.92,496.1,6506.0,490.6755,491.7314,489.3434,489.5211,6506.0
2024-11-22 10:40:00,495.35,496.83,495.09,495.1,2735.0,488.781,490.2414,488.5244,488.5343,2735.0
2024-11-22 10:50:00,495.31,496.8,495.31,496.41,3365.0,488.7415,490.2118,488.7415,489.8269,3365.0
2024-11-22 11:00:00,496.4,496.82,496.13,496.34,2264.0,489.8171,490.2315,489.5507,489.7579,2264.0
2024-11-22 11:10:00,496.22,496.65,495.16,495.5,5766.0,489.6395,490.0638,488.5935,488.929,5766.0
2024-11-22 11:20:00,495.11,496.43,495.11,496.16,2603.0,488.5442,489.8467,488.5442,489.5803,2603.0
2024-11-22 11:30:00,496.5,497.43,496.16,496.18,2793.0,489.9158,490.8334,489.5803,489.6,2793.0
2024-11-22 11:40:00,496.64,497.25,496.32,496.75,1435.0,490.0539,490.6558,489.7381,490.1624,1435.0
2024-11-22 11:50:00,496.73,496.86,496.09,496.44,2023.0,490.1427,490.271,489.5112,489.8565,2023.0
2024-11-22 12:00:00,496.79,496.79,496.0,496.0,7248.0,490.2019,490.2019,489.4224,489.4224,7248.0
2024-11-22 12:10:00,495.91,496.7,495.91,496.26,5120.0,489.3336,490.1131,489.3336,489.6789,5120.0
2024-11-22 12:20:00,496.59,496.99,496.24,496.52,2444.0,490.0046,490.3993,489.6592,489.9355,2444.0
2024-11-22 12:30:00,496.46,496.75,496.36,496.72,1512.0,489.8763,490.1624,489.7776,490.1328,1512.0
2024-11-22 12:40:00,496.58,497.07,496.58,496.64,2604.0,489.9947,490.4782,489.9947,490.0539,2604.0
2024-11-22 12:50:00,496.85,497.3,496.67,497.09,1204.0,490.2611,490.7051,490.0835,490.4979,1204.0
2024-11-22 13:00:00,497.54,497.54,496.87,497.02,2297.0,490.942,490.942,490.2808,490.4289,2297.0
2024-11-22 13:10:00,497.05,497.36,496.54,497.33,2804.0,490.4585,490.7643,489.9552,490.7347,2804.0
2024-11-22 13:20:00,497.67,497.67,497.07,497.31,1720.0,491.0702,491.0702,490.4782,490.715,1720.0
2024-11-22 13:30:00,497.34,497.74,497.18,497.28,2100.0,490.7446,491.1393,490.5867,490.6854,2100.0
2024-11-22 13:40:00,497.08,497.37,496.86,496.87,901.0,490.4881,490.7742,490.271,490.2808,901.0
2024-11-22 13:50:00,497.16,497.16,496.44,496.72,801.0,490.567,490.567,489.8565,490.1328,801.0
2024-11-22 14:00:00,496.72,497.06,496.54,496.93,2776.0,490.1328,490.4683,489.9552,490.34,2776.0
2024-11-22 14:10:00,496.74,496.74,496.26,496.28,1268.0,490.1526,490.1526,489.6789,489.6987,1268.0
2024-11-22 14:20:00,496.48,496.81,496.47,496.64,1158.0,489.896,490.2216,489.8861,490.0539,1158.0
2024-11-22 14:30:00,496.63,496.81,496.43,496.53,1263.0,490.044,490.2216,489.8467,489.9454,1263.0
2024-11-22 14:40:00,496.52,496.71,496.35,496.44,3547.0,489.9355,490.123,489.7677,489.8565,3547.0
2024-11-22 14:50:00,496.41,496.43,495.3,495.31,4104.0,489.8269,489.8467,488.7317,488.7415,4104.0
2024-11-22 15:00:00,495.14,495.92,495.13,495.75,3176.0,488.5738,489.3434,488.5639,489.1757,3176.0
2024-11-22 15:10:00,495.78,496.01,495.57,495.77,2974.0,489.2053,489.4322,488.9981,489.1954,2974.0
2024-11-22 15:20:00,495.97,496.13,495.72,496.05,3375.0,489.3928,489.5507,489.1461,489.4717,3375.0
2024-11-22 15:30:00,496.24,496.67,496.07,496.31,3234.0,489.6592,490.0835,489.4915,489.7283,3234.0
2024-11-22 15:40:00,496.14,497.09,495.94,497.09,4239.0,489.5605,490.4979,489.3632,490.4979,4239.0
2024-11-22 15:50:00,496.74,497.22,496.57,496.83,20026.0,490.1526,490.6262,489.9848,490.2414,20026.0
2024-11-25 09:30:00,493.5,493.99,485.0,485.0,33210.0,486.9555,487.439,478.5683,478.5683,33210.0
2024-11-25 09:40:00,484.91,486.45,483.0,486.45,27465.0,478.4794,479.999,476.5948,479.999,27465.0
2024-11-25 09:50:00,486.93,489.56,486.81,488.9,3570.0,480.4727,483.0678,480.3543,482.4165,3570.0
2024-11-25 10:00:00,488.3,489.44,487.33,487.8,6944.0,481.8245,482.9494,480.8674,481.3311,6944.0
2024-11-25 10:10:00,487.38,487.65,486.42,486.88,4789.0,480.9167,481.1831,479.9694,480.4233,4789.0
2024-11-25 10:20:00,486.88,486.88,485.08,485.56,6655.0,480.4233,480.4233,478.6472,479.1208,6655.0
2024-11-25 10:30:00,485.43,486.04,484.59,484.59,5977.0,478.9926,479.5945,478.1637,478.1637,5977.0
2024-11-25 10:40:00,485.17,485.17,483.02,484.22,6522.0,478.736,478.736,476.6145,477.7986,6522.0
2024-11-25 10:50:00,484.31,484.54,482.0,482.21,6824.0,477.8874,478.1144,475.608,475.8153,6824.0
2024-11-25 11:00:00,482.0,482.0,480.02,480.45,9782.0,475.608,475.608,473.6543,474.0786,9782.0
2024-11-25 11:10:00,480.42,480.42,479.16,479.3,8443.0,474.049,474.049,472.8057,472.9438,8443.0
2024-11-25 11:20:00,479.47,481.09,479.47,480.5,20505.0,473.1116,474.7101,473.1116,474.1279,20505.0
2024-11-25 11:30:00,480.45,484.05,479.92,482.59,19389.0,474.0786,477.6309,473.5556,476.1902,19389.0
2024-11-25 11:40:00,482.73,482.73,480.6,480.74,7773.0,476.3284,476.3284,474.2266,474.3647,7773.0
2024-11-25 11:50:00,480.74,481.28,480.51,480.85,12908.0,474.3647,474.8976,474.1378,474.4733,12908.0
2024-11-25 12:00:00,480.85,482.31,480.38,481.85,10214.0,474.4733,475.9139,474.0095,475.46,10214.0
2024-11-25 12:10:00,481.89,482.2,480.34,480.76,5311.0,475.4995,475.8054,473.9701,474.3845,5311.0
2024-11-25 12:20:00,480.77,481.33,480.55,480.58,5558.0,474.3944,474.9469,474.1773,474.2069,5558.0
2024-11-25 12:30:00,480.8,480.8,479.58,479.76,8538.0,474.424,474.424,473.2201,473.3977,8538.0
2024-11-25 12:40:00,479.47,479.78,478.89,479.22,7977.0,473.1116,473.4175,472.5393,472.8649,7977.0
2024-11-25 12:50:00,479.17,479.44,478.88,479.09,5606.0,472.8156,473.082,472.5294,472.7366,5606.0
2024-11-25 13:00:00,479.53,480.45,479.53,479.99,5685.0,473.1708,474.0786,473.1708,473.6247,5685.0
2024-11-25 13:10:00,479.96,480.22,479.93,480.06,2305.0,473.5951,473.8516,473.5655,473.6938,2305.0
2024-11-25 13:20:00,480.18,480.19,479.67,479.84,5553.0,473.8122,473.822,473.3089,473.4767,5553.0
2024-11-25 13:30:00,479.71,480.25,479.65,479.82,3616.0,473.3484,473.8812,473.2892,473.457,3616.0
2024-11-25 13:40:00,479.87,480.23,479.26,479.3,14326.0,473.5063,473.8615,472.9044,472.9438,14326.0
2024-11-25 13:50:00,479.39,479.68,479.01,479.45,6808.0,473.0327,473.3188,472.6577,473.0919,6808.0
2024-11-25 14:00:00,479.56,480.63,479.29,479.54,10476.0,473.2004,474.2562,472.934,473.1807,10476.0
2024-11-25 14:10:00,479.57,479.77,478.42,478.96,12401.0,473.2103,473.4076,472.0755,472.6084,12401.0
2024-11-25 14:20:00,479.12,479.87,479.06,479.18,7185.0,472.7662,473.5063,472.707,472.8254,7185.0
2024-11-25 14:30:00,479.05,479.54,478.64,479.5,9268.0,472.6972,473.1807,472.2926,473.1412,9268.0
2024-11-25 14:40:00,479.28,479.47,478.72,479.09,10300.0,472.9241,473.1116,472.3715,472.7366,10300.0
2024-11-25 14:50:00,478.75,479.03,478.56,479.02,11400.0,472.4011,472.6774,472.2137,472.6676,11400.0
2024-11-25 15:00:00,479.28,479.44,478.67,479.34,10564.0,472.9241,473.082,472.3222,472.9833,10564.0
2024-11-25 15:10:00,479.19,479.93,479.08,479.79,8173.0,472.8353,473.5655,472.7268,473.4273,8173.0
2024-11-25 15:20:00,479.93,480.77,479.93,480.54,9540.0,473.5655,474.3944,473.5655,474.1674,9540.0
2024-11-25 15:30:00,480.67,482.09,480.28,481.99,14052.0,474.2957,475.6968,473.9108,475.5982,14052.0
2024-11-25 15:40:00,481.69,482.17,481.18,482.08,20671.0,475.3022,475.7758,474.7989,475.687,20671.0
2024-11-25 15:50:00,482.49,485.27,482.4,485.13,120791.0,476.0915,478.8347,476.0027,478.6965,120791.0
2024-11-26 09:30:00,486.56,486.56,482.56,485.28,23050.0,480.1076,480.1076,476.1606,478.8445,23050.0
2024-11-26 09:40:00,484.67,486.66,484.05,486.66,6192.0,478.2426,480.2062,477.6309,480.2062,6192.0
2024-11-26 09:50:00,486.66,489.18,486.65,488.6,18165.0,480.2062,482.6928,480.1964,482.1205,18165.0
2024-11-26 10:00:00,488.64,490.34,487.99,490.34,10550.0,482.16,483.8374,481.5186,483.8374,10550.0
2024-11-26 10:10:00,490.05,490.82,489.0,490.61,6541.0,483.5513,484.3111,482.5152,484.1039,6541.0
2024-11-26 10:20:00,490.36,490.6,489.38,490.6,6942.0,483.8572,484.094,482.8902,484.094,6942.0
2024-11-26 10:30:00,490.58,490.67,488.75,489.71,3847.0,484.0743,484.1631,482.2685,483.2158,3847.0
2024-11-26 10:40:00,489.58,489.84,488.24,488.24,3664.0,483.0875,483.3441,481.7653,481.7653,3664.0
2024-11-26 10:50:00,487.82,489.11,487.62,488.83,6497.0,481.3509,482.6238,481.1535,482.3475,6497.0
2024-11-26 11:00:00,488.84,489.07,487.93,488.78,2887.0,482.3573,482.5843,481.4594,482.2981,2887.0
2024-11-26 11:10:00,488.72,489.12,488.31,488.42,4058.0,482.2389,482.6336,481.8344,481.9429,4058.0
2024-11-26 11:20:00,488.85,489.38,488.0,488.2,6824.0,482.3672,482.8902,481.5285,481.7258,6824.0
2024-11-26 11:30:00,487.98,489.39,487.98,489.39,3447.0,481.5087,482.9,481.5087,482.9,3447.0
2024-11-26 11:40:00,489.25,489.25,488.52,488.67,2876.0,482.7619,482.7619,482.0416,482.1896,2876.0
2024-11-26 11:50:00,488.65,488.75,487.91,488.43,6706.0,482.1699,482.2685,481.4397,481.9528,6706.0
2024-11-26 12:00:00,488.43,488.5,487.5,488.5,3589.0,481.9528,482.0218,481.0351,482.0218,3589.0
2024-11-26 12:10:00,488.69,489.15,488.56,488.8,3269.0,482.2093,482.6632,482.081,482.3179,3269.0
2024-11-26 12:20:00,488.78,488.86,487.65,487.65,4046.0,482.2981,482.3771,481.1831,481.1831,4046.0
2024-11-26 12:30:00,487.81,488.52,487.69,488.34,1977.0,481.341,482.0416,481.2226,481.864,1977.0
2024-11-26 12:40:00,488.42,488.69,488.23,488.4,2992.0,481.9429,482.2093,481.7554,481.9232,2992.0
2024-11-26 12:50:00,488.15,488.3,487.82,488.04,4220.0,481.6765,481.8245,481.3509,481.5679,4220.0
2024-11-26 13:00:00,488.06,488.76,487.78,488.76,4046.0,481.5877,482.2784,481.3114,482.2784,4046.0
2024-11-26 13:10:00,488.77,489.41,488.63,489.41,7121.0,482.2883,482.9198,482.1501,482.9198,7121.0
2024-11-26 13:20:00,489.64,490.15,489.43,489.89,4066.0,483.1467,483.65,482.9395,483.3934,4066.0
2024-11-26 13:30:00,489.9,489.9,489.17,489.36,2537.0,483.4033,483.4033,482.683,482.8704,2537.0
2024-11-26 13:40:00,489.15,489.35,488.94,489.26,4316.0,482.6632,482.8606,482.456,482.7718,4316.0
2024-11-26 13:50:00,489.4,490.69,489.4,490.17,8361.0,482.9099,484.1828,482.9099,483.6697,8361.0
2024-11-26 14:00:00,489.81,490.4,489.8,489.97,4181.0,483.3145,483.8966,483.3046,483.4723,4181.0
2024-11-26 14:10:00,490.06,490.54,489.9,490.09,7438.0,483.5612,484.0348,483.4033,483.5908,7438.0
2024-11-26 14:20:00,490.0,490.69,489.92,490.54,6225.0,483.5019,484.1828,483.423,484.0348,6225.0
2024-11-26 14:30:00,490.47,490.89,490.44,490.86,5883.0,483.9657,484.3801,483.9361,484.3505,5883.0
2024-11-26 14:40:00,490.69,491.5,490.42,490.79,11314.0,484.1828,484.9821,483.9164,484.2815,11314.0
2024-11-26 14:50:00,490.9,491.74,490.8,490.81,26233.0,484.39,485.2189,484.2913,484.3012,26233.0
2024-11-26 15:00:00,490.79,491.03,490.35,490.41,8175.0,484.2815,484.5183,483.8473,483.9065,8175.0
2024-11-26 15:10:00,490.28,490.49,489.46,489.46,8379.0,483.7782,483.9855,482.9691,482.9691,8379.0
2024-11-26 15:20:00,489.54,489.82,488.72,488.81,9373.0,483.0481,483.3243,482.2389,482.3277,9373.0
2024-11-26 15:30:00,488.72,490.11,488.52,489.88,11136.0,482.2389,483.6105,482.0416,483.3835,11136.0
2024-11-26 15:40:00,490.04,490.12,488.85,489.01,15561.0,483.5414,483.6204,482.3672,482.5251,15561.0
2024-11-26 15:50:00,489.06,489.2,487.72,488.35,70003.0,482.5744,482.7126,481.2522,481.8738,70003.0
2024-11-27 09:30:00,488.27,491.39,488.0,491.16,7814.0,481.7949,484.8735,481.5285,484.6466,7814.0
2024-11-27 09:40:00,491.02,492.42,490.67,491.73,1710.0,484.5084,485.8899,484.1631,485.209,1710.0
2024-11-27 09:50:00,490.65,491.93,490.45,490.47,1648.0,484.1433,485.4064,483.946,483.9657,1648.0
2024-11-27 10:00:00,490.23,491.24,490.23,490.49,2948.0,483.7289,484.7255,483.7289,483.9855,2948.0
2024-11-27 10:10:00,490.97,491.92,490.96,491.91,1787.0,484.4591,485.3965,484.4492,485.3866,1787.0
2024-11-27 10:20:00,491.55,491.69,489.97,490.37,2172.0,485.0314,485.1695,483.4723,483.867,2172.0
2024-11-27 10:30:00,490.69,491.4,490.27,490.27,1287.0,484.1828,484.8834,483.7684,483.7684,1287.0
2024-11-27 10:40:00,490.84,491.22,490.56,490.56,900.0,484.3308,484.7058,484.0545,484.0545,900.0
2024-11-27 10:50:00,490.57,491.7,490.57,491.47,2803.0,484.0644,485.1794,484.0644,484.9525,2803.0
2024-11-27 11:00:00,491.12,491.45,490.94,491.39,2180.0,484.6071,484.9327,484.4295,484.8735,2180.0
2024-11-27 11:10:00,491.57,491.65,491.23,491.36,700.0,485.0511,485.1301,484.7156,484.8439,700.0
2024-11-27 11:20:00,491.34,492.08,491.2,491.79,4773.0,484.8242,485.5544,484.686,485.2682,4773.0
2024-11-27 11:30:00,491.37,491.43,490.83,491.43,2034.0,484.8538,484.913,484.3209,484.913,2034.0
2024-11-27 11:40:00,491.15,491.35,490.69,491.22,2800.0,484.6367,484.834,484.1828,484.7058,2800.0
2024-11-27 11:50:00,491.21,491.36,489.8,490.45,3925.0,484.6959,484.8439,483.3046,483.946,3925.0
2024-11-27 12:00:00,490.4,491.36,490.4,491.22,2380.0,483.8966,484.8439,483.8966,484.7058,2380.0
2024-11-27 12:10:00,490.91,491.04,490.12,490.12,2808.0,484.3999,484.5282,483.6204,483.6204,2808.0
2024-11-27 12:20:00,490.29,491.09,490.29,490.69,4685.0,483.7881,484.5775,483.7881,484.1828,4685.0
2024-11-27 12:30:00,490.69,490.82,489.51,489.66,12681.0,484.1828,484.3111,483.0184,483.1665,12681.0
2024-11-27 12:40:00,489.87,490.2,489.52,489.57,2635.0,483.3737,483.6993,483.0283,483.0777,2635.0
2024-11-27 12:50:00,489.85,489.86,489.37,489.37,1329.0,483.3539,483.3638,482.8803,482.8803,1329.0
2024-11-27 13:00:00,489.45,489.48,489.35,489.35,1037.0,482.9592,482.9888,482.8606,482.8606,1037.0
2024-11-27 13:10:00,489.37,489.58,488.93,489.45,3851.0,482.8803,483.0875,482.4461,482.9592,3851.0
2024-11-27 13:20:00,489.32,489.42,488.67,488.68,1101.0,482.831,482.9296,482.1896,482.1995,1101.0
2024-11-27 13:30:00,488.56,488.87,488.5,488.74,2483.0,482.081,482.3869,482.0218,482.2587,2483.0
2024-11-27 13:40:00,488.73,489.08,488.5,488.73,4235.0,482.2488,482.5942,482.0218,482.2488,4235.0
2024-11-27 13:50:00,488.6,488.92,488.19,488.53,1562.0,482.1205,482.4363,481.716,482.0514,1562.0
2024-11-27 14:00:00,488.66,488.84,488.65,488.69,1841.0,482.1797,482.3573,482.1699,482.2093,1841.0
2024-11-27 14:10:00,488.68,489.15,488.58,488.99,2966.0,482.1995,482.6632,482.1008,482.5053,2966.0
2024-11-27 14:20:00,488.9,489.22,488.77,489.13,3800.0,482.4165,482.7323,482.2883,482.6435,3800.0
2024-11-27 14:30:00,489.11,489.11,488.53,488.66,5168.0,482.6238,482.6238,482.0514,482.1797,5168.0
2024-11-27 14:40:00,488.22,488.7,488.16,488.59,3419.0,481.7456,482.2192,481.6864,482.1106,3419.0
2024-11-27 14:50:00,488.57,489.28,488.3,489.18,3056.0,482.0909,482.7915,481.8245,482.6928,3056.0
2024-11-27 15:00:00,488.85,489.06,488.23,488.41,3981.0,482.3672,482.5744,481.7554,481.933,3981.0
2024-11-27 15:10:00,488.55,488.74,488.41,488.52,4233.0,482.0712,482.2587,481.933,482.0416,4233.0
2024-11-27 15:20:00,488.54,489.2,488.48,489.2,4538.0,482.0613,482.7126,482.0021,482.7126,4538.0
2024-11-27 15:30:00,489.06,489.65,488.9,489.1,5218.0,482.5744,483.1566,482.4165,482.6139,5218.0
2024-11-27 15:40:00,489.1,489.11,488.47,488.55,6682.0,482.6139,482.6238,481.9922,482.0712,6682.0
2024-11-27 15:50:00,488.62,489.29,488.19,489.12,49819.0,482.1403,482.8014,481.716,482.6336,49819.0
2024-11-29 09:30:00,489.9,490.62,488.4,489.13,6383.0,483.4033,484.1137,481.9232,482.6435,6383.0
2024-11-29 09:40:00,489.17,489.27,488.39,489.09,2423.0,482.683,482.7816,481.9133,482.604,2423.0
2024-11-29 09:50:00,489.64,489.94,487.94,488.53,3330.0,483.1467,483.4427,481.4693,482.0514,3330.0
2024-11-29 10:00:00,487.83,488.67,487.79,488.58,2291.0,481.3607,482.1896,481.3213,482.1008,2291.0
2024-11-29 10:10:00,488.24,488.71,487.41,487.83,2047.0,481.7653,482.2291,480.9463,481.3607,2047.0
2024-11-29 10:20:00,487.44,487.85,486.6,487.84,6727.0,480.9759,481.3805,480.147,481.3706,6727.0
2024-11-29 10:30:00,488.08,488.73,488.03,488.13,5137.0,481.6074,482.2488,481.5581,481.6567,5137.0
2024-11-29 10:40:00,488.13,488.6,487.25,488.56,4497.0,481.6567,482.1205,480.7884,482.081,4497.0
2024-11-29 10:50:00,488.9,489.17,488.51,489.17,1403.0,482.4165,482.683,482.0317,482.683,1403.0
2024-11-29 11:00:00,489.17,489.27,488.4,488.66,2712.0,482.683,482.7816,481.9232,482.1797,2712.0
2024-11-29 11:10:00,488.48,488.94,488.25,488.82,3307.0,482.0021,482.456,481.7752,482.3376,3307.0
2024-11-29 11:20:00,488.73,489.03,488.59,488.72,3190.0,482.2488,482.5448,482.1106,482.2389,3190.0
2024-11-29 11:30:00,489.07,489.43,488.96,489.18,5236.0,482.5843,482.9395,482.4757,482.6928,5236.0
2024-11-29 11:40:00,489.18,489.55,488.93,488.93,4081.0,482.6928,483.0579,482.4461,482.4461,4081.0
2024-11-29 11:50:00,489.09,489.81,488.85,489.68,3660.0,482.604,483.3145,482.3672,483.1862,3660.0
2024-11-29 12:00:00,489.77,489.92,489.42,489.68,3143.0,483.275,483.423,482.9296,483.1862,3143.0
2024-11-29 12:10:00,489.71,490.45,489.7,490.31,5192.0,483.2158,483.946,483.2059,483.8078,5192.0
2024-11-29 12:20:00,490.59,490.59,489.85,490.33,2880.0,484.0841,484.0841,483.3539,483.8276,2880.0
2024-11-29 12:30:00,490.22,490.41,490.08,490.4,4801.0,483.719,483.9065,483.5809,483.8966,4801.0
2024-11-29 12:40:00,490.08,490.34,488.64,488.64,14621.0,483.5809,483.8374,482.16,482.16,14621.0
2024-11-29 12:50:00,488.81,490.59,488.81,489.71,18259.0,482.3277,484.0841,482.3277,483.2158,18259.0
2024-12-02 09:30:00,487.0,489.18,483.94,483.94,10117.0,482.5839,484.7441,479.5516,479.5516,10117.0
2024-12-02 09:40:00,483.36,484.93,482.94,483.15,4772.0,478.9769,480.5326,478.5607,478.7688,4772.0
2024-12-02 09:50:00,482.58,483.17,482.08,482.73,6857.0,478.2039,478.7886,477.7085,478.3526,6857.0
2024-12-02 10:00:00,482.68,483.65,481.91,483.18,6933.0,478.303,479.2642,477.54,478.7985,6933.0
2024-12-02 10:10:00,483.71,483.96,482.78,483.52,2739.0,479.3237,479.5714,478.4021,479.1354,2739.0
2024-12-02 10:20:00,483.35,483.55,482.61,482.61,4293.0,478.9669,479.1651,478.2337,478.2337,4293.0
2024-12-02 10:30:00,482.93,483.76,482.93,483.22,1298.0,478.5508,479.3732,478.5508,478.8381,1298.0
2024-12-02 10:40:00,483.7,483.99,483.19,483.99,2046.0,479.3138,479.6011,478.8084,479.6011,2046.0
2024-12-02 10:50:00,484.2,484.2,483.0,483.18,1672.0,479.8092,479.8092,478.6201,478.7985,1672.0
2024-12-02 11:00:00,483.31,484.34,482.68,483.93,4152.0,478.9273,479.948,478.303,479.5417,4152.0
2024-12-02 11:10:00,483.67,484.25,483.56,483.6,3034.0,479.284,479.8588,479.175,479.2147,3034.0
2024-12-02 11:20:00,483.74,484.81,483.63,484.4,2102.0,479.3534,480.4137,479.2444,480.0074,2102.0
2024-12-02 11:30:00,484.37,484.57,484.06,484.17,1268.0,479.9777,480.1759,479.6705,479.7795,1268.0
2024-12-02 11:40:00,484.19,484.3,483.82,483.85,1148.0,479.7993,479.9083,479.4327,479.4624,1148.0
2024-12-02 11:50:00,484.07,484.4,483.93,484.04,1922.0,479.6804,480.0074,479.5417,479.6507,1922.0
2024-12-02 12:00:00,484.16,485.01,484.15,485.01,4301.0,479.7696,480.6119,479.7597,480.6119,4301.0
2024-12-02 12:10:00,484.98,484.98,484.57,484.63,1048.0,480.5822,480.5822,480.1759,480.2353,1048.0
2024-12-02 12:20:00,484.88,485.37,484.88,485.1,1400.0,480.4831,480.9686,480.4831,480.7011,1400.0
2024-12-02 12:30:00,485.23,485.31,484.85,484.85,2718.0,480.8299,480.9092,480.4533,480.4533,2718.0
2024-12-02 12:40:00,484.94,485.2,484.69,485.2,3152.0,480.5425,480.8002,480.2948,480.8002,3152.0
2024-12-02 12:50:00,484.89,484.96,484.82,484.94,1195.0,480.493,480.5623,480.4236,480.5425,1195.0
2024-12-02 13:00:00,484.99,485.0,484.88,484.99,806.0,480.5921,480.602,480.4831,480.5921,806.0
2024-12-02 13:10:00,484.99,485.81,484.89,485.44,6313.0,480.5921,481.4046,480.493,481.038,6313.0
2024-12-02 13:20:00,485.54,485.95,485.53,485.95,1486.0,481.1371,481.5434,481.1272,481.5434,1486.0
2024-12-02 13:30:00,486.22,486.62,486.18,486.34,1796.0,481.8109,482.2073,481.7713,481.9298,1796.0
2024-12-02 13:40:00,486.04,486.31,486.03,486.29,1804.0,481.6326,481.9001,481.6226,481.8803,1804.0
2024-12-02 13:50:00,486.23,486.25,485.91,485.91,2330.0,481.8208,481.8407,481.5037,481.5037,2330.0
2024-12-02 14:00:00,486.17,486.19,485.01,485.21,4924.0,481.7614,481.7812,480.6119,480.8101,4924.0
2024-12-02 14:10:00,485.24,485.25,484.82,485.11,1198.0,480.8398,480.8497,480.4236,480.711,1198.0
2024-12-02 14:20:00,485.11,486.07,484.92,486.07,6775.0,480.711,481.6623,480.5227,481.6623,6775.0
2024-12-02 14:30:00,486.12,486.26,485.52,486.26,2159.0,481.7118,481.8506,481.1173,481.8506,2159.0
2024-12-02 14:40:00,486.25,486.25,485.66,485.9,1403.0,481.8407,481.8407,481.256,481.4938,1403.0
2024-12-02 14:50:00,485.89,486.32,485.61,486.19,3411.0,481.4839,481.91,481.2065,481.7812,3411.0
2024-12-02 15:00:00,486.11,486.43,486.11,486.28,2056.0,481.7019,482.019,481.7019,481.8704,2056.0
2024-12-02 15:10:00,486.43,486.43,486.23,486.37,1485.0,482.019,482.019,481.8208,481.9596,1485.0
2024-12-02 15:20:00,486.36,486.36,485.67,485.67,3783.0,481.9497,481.9497,481.2659,481.2659,3783.0
2024-12-02 15:30:00,485.55,485.71,485.05,485.05,4900.0,481.147,481.3055,480.6515,480.6515,4900.0
2024-12-02 15:40:00,485.03,485.5,484.93,485.18,12571.0,480.6317,481.0975,480.5326,480.7804,12571.0
2024-12-02 15:50:00,485.15,485.5,484.26,484.62,31311.0,480.7506,481.0975,479.8687,480.2254,31311.0
2024-12-03 09:30:00,485.68,485.68,483.14,483.2,13432.0,481.2758,481.2758,478.7589,478.8183,13432.0
2024-12-03 09:40:00,483.17,484.62,483.15,483.98,4788.0,478.7886,480.2254,478.7688,479.5912,4788.0
2024-12-03 09:50:00,483.9,485.0,483.13,484.84,7171.0,479.512,480.602,478.7489,480.4434,7171.0
2024-12-03 10:00:00,484.5,485.36,484.49,485.36,6108.0,480.1065,480.9587,480.0966,480.9587,6108.0
2024-12-03 10:10:00,484.85,485.83,484.09,485.04,5962.0,480.4533,481.4245,479.7002,480.6416,5962.0
2024-12-03 10:20:00,485.64,485.64,484.83,484.84,1419.0,481.2362,481.2362,480.4335,480.4434,1419.0
2024-12-03 10:30:00,484.89,485.16,484.65,485.16,2606.0,480.493,480.7605,480.2552,480.7605,2606.0
2024-12-03 10:40:00,485.13,485.19,484.82,484.82,1592.0,480.7308,480.7903,480.4236,480.4236,1592.0
2024-12-03 10:50:00,484.82,485.07,483.61,484.32,7114.0,480.4236,480.6714,479.2246,479.9282,7114.0
2024-12-03 11:00:00,484.69,484.78,483.98,484.24,2147.0,480.2948,480.384,479.5912,479.8489,2147.0
2024-12-03 11:10:00,484.05,484.28,483.45,484.18,9132.0,479.6606,479.8885,479.066,479.7894,9132.0
2024-12-03 11:20:00,484.29,484.49,484.05,484.22,2469.0,479.8984,480.0966,479.6606,479.8291,2469.0
2024-12-03 11:30:00,484.23,484.66,484.02,484.66,3888.0,479.839,480.2651,479.6309,480.2651,3888.0
2024-12-03 11:40:00,484.51,485.2,484.29,484.36,10483.0,480.1164,480.8002,479.8984,479.9678,10483.0
2024-12-03 11:50:00,484.36,484.36,484.04,484.04,3631.0,479.9678,479.9678,479.6507,479.6507,3631.0
2024-12-03 12:00:00,484.26,484.59,484.04,484.56,4304.0,479.8687,480.1957,479.6507,480.166,4304.0
2024-12-03 12:10:00,484.4,484.42,484.2,484.26,2313.0,480.0074,480.0272,479.8092,479.8687,2313.0
2024-12-03 12:20:00,484.26,484.32,484.12,484.29,2846.0,479.8687,479.9282,479.73,479.8984,2846.0
2024-12-03 12:30:00,484.32,485.16,484.14,484.81,2436.0,479.9282,480.7605,479.7498,480.4137,2436.0
2024-12-03 12:40:00,484.73,485.01,484.52,484.78,1870.0,480.3344,480.6119,480.1263,480.384,1870.0
2024-12-03 12:50:00,484.78,484.95,483.94,484.11,7494.0,480.384,480.5524,479.5516,479.7201,7494.0
2024-12-03 13:00:00,483.95,484.37,483.92,484.36,4924.0,479.5615,479.9777,479.5318,479.9678,4924.0
2024-12-03 13:10:00,484.14,484.73,484.02,484.6,3382.0,479.7498,480.3344,479.6309,480.2056,3382.0
2024-12-03 13:20:00,484.6,484.91,484.29,484.91,4304.0,480.2056,480.5128,479.8984,480.5128,4304.0
2024-12-03 13:30:00,484.69,485.38,484.52,484.78,8074.0,480.2948,480.9785,480.1263,480.384,8074.0
2024-12-03 13:40:00,484.9,484.9,484.55,484.75,4009.0,480.5029,480.5029,480.1561,480.3543,4009.0
2024-12-03 13:50:00,484.77,484.79,484.49,484.65,4607.0,480.3741,480.3939,480.0966,480.2552,4607.0
2024-12-03 14:00:00,484.43,485.04,484.42,484.79,3036.0,480.0372,480.6416,480.0272,480.3939,3036.0
2024-12-03 14:10:00,484.74,485.15,484.72,484.98,4878.0,480.3443,480.7506,480.3245,480.5822,4878.0
2024-12-03 14:20:00,484.96,485.43,484.96,485.3,2716.0,480.5623,481.0281,480.5623,480.8993,2716.0
2024-12-03 14:30:00,484.98,485.72,484.98,485.72,2455.0,480.5822,481.3155,480.5822,481.3155,2455.0
2024-12-03 14:40:00,485.54,486.24,485.51,485.86,6933.0,481.1371,481.8307,481.1074,481.4542,6933.0
2024-12-03 14:50:00,485.81,486.13,485.7,486.0,9196.0,481.4046,481.7217,481.2956,481.5929,9196.0
2024-12-03 15:00:00,486.0,486.3,485.7,486.0,10134.0,481.5929,481.8902,481.2956,481.5929,10134.0
2024-12-03 15:10:00,485.99,486.15,485.9,485.98,3318.0,481.583,481.7416,481.4938,481.5731,3318.0
2024-12-03 15:20:00,485.87,486.14,485.73,485.97,6570.0,481.4641,481.7316,481.3254,481.5632,6570.0
2024-12-03 15:30:00,485.97,486.14,485.6,485.61,10330.0,481.5632,481.7316,481.1965,481.2065,10330.0
2024-12-03 15:40:00,485.21,485.95,485.21,485.59,12177.0,480.8101,481.5434,480.8101,481.1866,12177.0
2024-12-03 15:50:00,485.42,485.85,484.92,484.94,48172.0,481.0182,481.4443,480.5227,480.5425,48172.0
2024-12-04 09:30:00,482.74,484.56,481.06,483.75,14629.0,478.3625,480.166,476.6977,479.3633,14629.0
2024-12-04 09:40:00,484.25,485.37,483.5,484.72,13390.0,479.8588,480.9686,479.1156,480.3245,13390.0
2024-12-04 09:50:00,484.58,485.19,484.27,485.19,5488.0,480.1858,480.7903,479.8786,480.7903,5488.0
2024-12-04 10:00:00,485.24,485.24,483.41,484.0,11014.0,480.8398,480.8398,479.0264,479.6111,11014.0
2024-12-04 10:10:00,483.91,484.02,483.51,483.52,4107.0,479.5219,479.6309,479.1255,479.1354,4107.0
2024-12-04 10:20:00,483.63,484.07,483.18,483.59,16468.0,479.2444,479.6804,478.7985,479.2048,16468.0
2024-12-04 10:30:00,483.8,484.77,483.67,484.49,4658.0,479.4129,480.3741,479.284,480.0966,4658.0
2024-12-04 10:40:00,484.5,484.99,484.47,484.65,4369.0,480.1065,480.5921,480.0768,480.2552,4369.0
2024-12-04 10:50:00,484.65,485.23,484.18,484.42,11511.0,480.2552,480.8299,479.7894,480.0272,11511.0
2024-12-04 11:00:00,484.42,485.49,483.82,485.49,2213.0,480.0272,481.0875,479.4327,481.0875,2213.0
2024-12-04 11:10:00,485.56,486.45,485.46,486.45,4989.0,481.1569,482.0388,481.0578,482.0388,4989.0
2024-12-04 11:20:00,486.45,486.45,485.42,485.42,9453.0,482.0388,482.0388,481.0182,481.0182,9453.0
2024-12-04 11:30:00,485.61,486.44,485.54,486.1,2003.0,481.2065,482.0289,481.1371,481.692,2003.0
2024-12-04 11:40:00,486.06,487.62,486.05,487.13,9607.0,481.6524,483.1982,481.6425,482.7127,9607.0
2024-12-04 11:50:00,487.84,487.85,486.91,487.01,7408.0,483.4162,483.4261,482.4947,482.5938,7408.0
2024-12-04 12:00:00,486.77,487.31,486.76,487.0,2854.0,482.3559,482.891,482.346,482.5839,2854.0
2024-12-04 12:10:00,487.17,487.25,486.74,486.75,2403.0,482.7523,482.8316,482.3262,482.3361,2403.0
2024-12-04 12:20:00,486.91,487.22,486.6,486.9,4744.0,482.4947,482.8019,482.1875,482.4848,4744.0
2024-12-04 12:30:00,486.9,487.17,486.58,486.68,7921.0,482.4848,482.7523,482.1677,482.2668,7921.0
2024-12-04 12:40:00,486.6,486.88,486.49,486.68,2233.0,482.1875,482.4649,482.0785,482.2668,2233.0
2024-12-04 12:50:00,486.57,486.75,486.08,486.22,4452.0,482.1577,482.3361,481.6722,481.8109,4452.0
2024-12-04 13:00:00,486.43,486.46,485.85,486.29,6396.0,482.019,482.0487,481.4443,481.8803,6396.0
2024-12-04 13:10:00,486.29,486.29,485.5,485.52,2740.0,481.8803,481.8803,481.0975,481.1173,2740.0
2024-12-04 13:20:00,485.12,485.86,485.12,485.54,2236.0,480.7209,481.4542,480.7209,481.1371,2236.0
2024-12-04 13:30:00,485.54,485.57,485.2,485.27,3475.0,481.1371,481.1668,480.8002,480.8695,3475.0
2024-12-04 13:40:00,485.2,485.92,485.16,485.26,15318.0,480.8002,481.5136,480.7605,480.8596,15318.0
2024-12-04 13:50:00,485.47,486.82,485.46,486.49,10025.0,481.0677,482.4055,481.0578,482.0785,10025.0
2024-12-04 14:00:00,486.5,486.93,486.15,486.67,9879.0,482.0884,482.5145,481.7416,482.2568,9879.0
2024-12-04 14:10:00,486.67,487.14,486.05,486.62,12936.0,482.2568,482.7226,481.6425,482.2073,12936.0
2024-12-04 14:20:00,486.64,486.87,486.22,486.71,5376.0,482.2271,482.455,481.8109,482.2965,5376.0
2024-12-04 14:30:00,486.7,486.88,486.7,486.83,3959.0,482.2866,482.4649,482.2866,482.4154,3959.0
2024-12-04 14:40:00,486.79,486.79,486.11,486.65,3902.0,482.3758,482.3758,481.7019,482.237,3902.0
2024-12-04 14:50:00,486.52,486.59,486.38,486.44,4333.0,482.1082,482.1776,481.9695,482.0289,4333.0
2024-12-04 15:00:00,486.44,486.8,486.43,486.6,5688.0,482.0289,482.3857,482.019,482.1875,5688.0
2024-12-04 15:10:00,486.73,486.85,486.54,486.7,7634.0,482.3163,482.4352,482.128,482.2866,7634.0
2024-12-04 15:20:00,486.56,486.84,486.37,486.55,12374.0,482.1478,482.4253,481.9596,482.1379,12374.0
2024-12-04 15:30:00,486.41,486.56,486.14,486.51,10009.0,481.9992,482.1478,481.7316,482.0983,10009.0
2024-12-04 15:40:00,486.54,486.67,486.1,486.56,16439.0,482.128,482.2568,481.692,482.1478,16439.0
2024-12-04 15:50:00,486.4,487.21,486.4,486.79,105121.0,481.9893,482.7919,481.9893,482.3758,105121.0
2024-12-05 09:30:00,485.8,486.59,481.0,484.19,15634.0,481.3947,482.1776,476.6383,479.7993,15634.0
2024-12-05 09:40:00,484.06,484.73,482.36,483.34,12537.0,479.6705,480.3344,477.9859,478.957,12537.0
2024-12-05 09:50:00,483.33,483.84,482.66,483.67,8190.0,478.9471,479.4525,478.2832,479.284,8190.0
2024-12-05 10:00:00,483.44,483.77,482.79,483.06,9085.0,479.0561,479.3831,478.412,478.6796,9085.0
2024-12-05 10:10:00,483.06,483.12,481.98,482.26,9080.0,478.6796,478.739,477.6094,477.8868,9080.0
2024-12-05 10:20:00,482.47,482.82,481.0,481.64,9058.0,478.0949,478.4418,476.6383,477.2725,9058.0
2024-12-05 10:30:00,481.23,481.51,479.37,480.2,13976.0,476.8662,477.1436,475.023,475.8455,13976.0
2024-12-05 10:40:00,479.8,480.04,479.39,479.99,1934.0,475.4491,475.687,475.0429,475.6374,1934.0
2024-12-05 10:50:00,479.99,481.08,479.99,481.07,5981.0,475.6374,476.7175,475.6374,476.7076,5981.0
2024-12-05 11:00:00,481.06,481.77,481.0,481.51,10737.0,476.6977,477.4013,476.6383,477.1436,10737.0
2024-12-05 11:10:00,481.21,481.21,480.47,480.47,3519.0,476.8464,476.8464,476.1131,476.1131,3519.0
2024-12-05 11:20:00,480.79,480.9,480.03,480.76,6178.0,476.4302,476.5392,475.6771,476.4004,6178.0
2024-12-05 11:30:00,480.55,480.64,478.61,478.85,6024.0,476.1923,476.2815,474.2699,474.5078,6024.0
2024-12-05 11:40:00,478.85,479.57,478.85,479.25,2300.0,474.5078,475.2212,474.5078,474.9041,2300.0
2024-12-05 11:50:00,479.2,479.99,478.85,479.47,4237.0,474.8546,475.6374,474.5078,475.1221,4237.0
2024-12-05 12:00:00,479.94,480.11,479.0,480.09,5378.0,475.5879,475.7563,474.6564,475.7365,5378.0
2024-12-05 12:10:00,479.99,480.09,478.91,478.99,5936.0,475.6374,475.7365,474.5672,474.6465,5936.0
2024-12-05 12:20:00,478.98,479.08,478.14,478.84,4067.0,474.6366,474.7357,473.8042,474.4978,4067.0
2024-12-05 12:30:00,478.7,479.48,478.7,479.35,5169.0,474.3591,475.132,474.3591,475.0032,5169.0
2024-12-05 12:40:00,479.46,479.88,479.45,479.87,4038.0,475.1122,475.5284,475.1023,475.5185,4038.0
2024-12-05 12:50:00,480.21,480.39,480.09,480.37,4827.0,475.8554,476.0338,475.7365,476.014,4827.0
2024-12-05 13:00:00,480.64,481.04,480.1,481.03,2803.0,476.2815,476.6779,475.7464,476.668,2803.0
2024-12-05 13:10:00,480.82,481.27,480.7,480.94,3349.0,476.4599,476.9058,476.341,476.5788,3349.0
2024-12-05 13:20:00,480.89,481.81,480.69,481.56,3676.0,476.5293,477.4409,476.3311,477.1932,3676.0
2024-12-05 13:30:00,481.63,481.98,481.44,481.71,5167.0,477.2625,477.6094,477.0743,477.3418,5167.0
2024-12-05 13:40:00,481.98,482.34,481.43,482.0,11062.0,477.6094,477.9661,477.0644,477.6292,11062.0
2024-12-05 13:50:00,482.0,482.0,481.25,481.71,8778.0,477.6292,477.6292,476.886,477.3418,8778.0
2024-12-05 14:00:00,481.88,481.98,481.44,481.75,15430.0,477.5103,477.6094,477.0743,477.3815,15430.0
2024-12-05 14:10:00,481.75,481.76,480.99,481.11,6952.0,477.3815,477.3914,476.6283,476.7473,6952.0
2024-12-05 14:20:00,480.85,481.1,480.44,480.77,5054.0,476.4896,476.7374,476.0833,476.4103,5054.0
2024-12-05 14:30:00,480.89,481.0,479.44,480.63,15410.0,476.5293,476.6383,475.0924,476.2716,15410.0
2024-12-05 14:40:00,481.01,481.31,480.79,481.16,4706.0,476.6482,476.9454,476.4302,476.7968,4706.0
2024-12-05 14:50:00,481.09,481.83,480.96,481.79,9449.0,476.7274,477.4607,476.5986,477.4211,9449.0
2024-12-05 15:00:00,481.79,481.95,480.67,480.99,11054.0,477.4211,477.5796,476.3113,476.6283,11054.0
2024-12-05 15:10:00,480.99,481.47,480.67,481.19,7932.0,476.6283,477.104,476.3113,476.8265,7932.0
2024-12-05 15:20:00,480.98,481.43,480.96,481.43,6532.0,476.6184,477.0644,476.5986,477.0644,6532.0
2024-12-05 15:30:00,481.31,481.84,481.1,481.75,10496.0,476.9454,477.4706,476.7374,477.3815,10496.0
2024-12-05 15:40:00,481.75,482.51,481.6,482.38,15446.0,477.3815,478.1346,477.2328,478.0057,15446.0
2024-12-05 15:50:00,482.6,482.6,479.52,479.55,103197.0,478.2237,478.2237,475.1717,475.2014,103197.0
2024-12-06 09:30:00,479.61,480.05,476.01,478.09,35149.0,475.2609,475.6969,471.6935,473.7546,35149.0
2024-12-06 09:40:00,477.53,477.85,476.51,477.84,5600.0,473.1997,473.5168,472.189,473.5069,5600.0
2024-12-06 09:50:00,478.2,478.25,476.65,476.65,8305.0,473.8636,473.9132,472.3277,472.3277,8305.0
2024-12-06 10:00:00,477.57,477.57,475.79,476.66,8828.0,473.2394,473.2394,471.4755,472.3376,8828.0
2024-12-06 10:10:00,476.66,476.68,475.12,475.98,4383.0,472.3376,472.3574,470.8116,471.6638,4383.0
2024-12-06 10:20:00,475.98,476.43,475.79,476.43,3909.0,471.6638,472.1097,471.4755,472.1097,3909.0
2024-12-06 10:30:00,476.4,476.75,475.66,475.85,8331.0,472.08,472.4268,471.3467,471.535,8331.0
2024-12-06 10:40:00,475.16,476.15,475.05,476.15,2657.0,470.8512,471.8322,470.7422,471.8322,2657.0
2024-12-06 10:50:00,476.2,476.9,476.04,476.12,3774.0,471.8818,472.5754,471.7232,471.8025,3774.0
2024-12-06 11:00:00,476.12,476.16,475.64,475.98,4378.0,471.8025,471.8421,471.3269,471.6638,4378.0
2024-12-06 11:10:00,476.25,476.25,474.56,474.56,7064.0,471.9313,471.9313,470.2567,470.2567,7064.0
2024-12-06 11:20:00,474.6,474.6,473.5,473.67,4952.0,470.2963,470.2963,469.2063,469.3747,4952.0
2024-12-06 11:30:00,473.81,474.5,473.04,473.42,5055.0,469.5135,470.1972,468.7504,469.127,5055.0
2024-12-06 11:40:00,473.22,473.31,472.2,472.44,3919.0,468.9288,469.018,467.9181,468.1559,3919.0
2024-12-06 11:50:00,472.39,473.07,472.39,472.7,3299.0,468.1063,468.7802,468.1063,468.4135,3299.0
2024-12-06 12:00:00,472.4,472.56,471.71,471.71,3255.0,468.1162,468.2748,467.4325,467.4325,3255.0
2024-12-06 12:10:00,471.01,471.48,470.55,471.23,4297.0,466.7388,467.2046,466.283,466.9569,4297.0
2024-12-06 12:20:00,471.66,472.47,471.4,472.3,5396.0,467.383,468.1856,467.1253,468.0172,5396.0
2024-12-06 12:30:00,472.31,472.35,471.9,472.35,1996.0,468.0271,468.0667,467.6208,468.0667,1996.0
2024-12-06 12:40:00,472.37,472.7,471.13,471.25,11924.0,468.0865,468.4135,466.8578,466.9767,11924.0
2024-12-06 12:50:00,471.83,472.15,470.86,471.81,20370.0,467.5514,467.8685,466.5902,467.5316,20370.0
2024-12-06 13:00:00,471.65,472.89,471.49,472.45,3281.0,467.373,468.6018,467.2145,468.1658,3281.0
2024-12-06 13:10:00,472.82,473.07,472.52,472.82,1711.0,468.5324,468.7802,468.2352,468.5324,1711.0
2024-12-06 13:20:00,472.82,473.05,472.45,472.45,5167.0,468.5324,468.7603,468.1658,468.1658,5167.0
2024-12-06 13:30:00,472.15,473.22,472.14,472.95,2790.0,467.8685,468.9288,467.8586,468.6613,2790.0
2024-12-06 13:40:00,472.81,473.49,472.44,472.44,2401.0,468.5225,469.1964,468.1559,468.1559,2401.0
2024-12-06 13:50:00,472.44,473.47,472.44,473.25,6224.0,468.1559,469.1765,468.1559,468.9585,6224.0
2024-12-06 14:00:00,473.23,473.88,472.86,473.29,7311.0,468.9387,469.5828,468.5721,468.9982,7311.0
2024-12-06 14:10:00,473.0,473.38,472.95,473.06,1940.0,468.7108,469.0874,468.6613,468.7703,1940.0
2024-12-06 14:20:00,472.91,473.07,472.33,472.42,1729.0,468.6216,468.7802,468.0469,468.1361,1729.0
2024-12-06 14:30:00,472.42,473.03,472.42,472.95,4822.0,468.1361,468.7405,468.1361,468.6613,4822.0
2024-12-06 14:40:00,472.68,473.2,472.32,472.38,5514.0,468.3937,468.909,468.037,468.0964,5514.0
2024-12-06 14:50:00,472.58,472.96,472.55,472.74,8289.0,468.2946,468.6712,468.2649,468.4532,8289.0
2024-12-06 15:00:00,472.77,472.84,471.52,471.8,5971.0,468.4829,468.5523,467.2442,467.5217,5971.0
2024-12-06 15:10:00,471.81,472.23,471.25,471.25,9981.0,467.5316,467.9478,466.9767,466.9767,9981.0
2024-12-06 15:20:00,471.24,472.02,471.06,471.63,10246.0,466.9668,467.7397,466.7884,467.3532,10246.0
2024-12-06 15:30:00,471.64,471.83,471.24,471.24,5029.0,467.3631,467.5514,466.9668,466.9668,5029.0
2024-12-06 15:40:00,471.0,472.41,471.0,472.19,16172.0,466.7289,468.1262,466.7289,467.9081,16172.0
2024-12-06 15:50:00,471.95,473.71,471.94,473.31,68371.0,467.6703,469.4144,467.6604,469.018,68371.0
2024-12-09 09:30:00,471.45,476.58,470.59,475.94,40916.0,467.1749,472.2583,466.3227,471.6241,40916.0
2024-12-09 09:40:00,475.1,476.24,474.26,475.68,19907.0,470.7918,471.9214,469.9594,471.3665,19907.0
2024-12-09 09:50:00,475.76,477.0,474.14,476.05,13652.0,471.4458,472.6745,469.8405,471.7331,13652.0
2024-12-09 10:00:00,476.57,476.57,474.05,474.05,55202.0,472.2484,472.2484,469.7513,469.7513,55202.0
2024-12-09 10:10:00,474.05,477.6,474.05,476.97,13193.0,469.7513,473.2691,469.7513,472.6448,13193.0
2024-12-09 10:20:00,476.88,479.65,476.87,479.65,9368.0,472.5556,475.3005,472.5457,475.3005,9368.0
2024-12-09 10:30:00,480.0,480.62,479.17,480.62,22813.0,475.6473,476.2617,474.8249,476.2617,22813.0
2024-12-09 10:40:00,480.07,480.45,479.56,479.56,7969.0,475.7167,476.0932,475.2113,475.2113,7969.0
2024-12-09 10:50:00,480.0,480.32,479.05,479.46,13367.0,475.6473,475.9644,474.7059,475.1122,13367.0
2024-12-09 11:00:00,479.62,481.66,479.41,481.4,5367.0,475.2708,477.2923,475.0627,477.0346,5367.0
2024-12-09 11:10:00,481.29,482.01,479.94,480.34,5453.0,476.9256,477.6391,475.5879,475.9842,5453.0
2024-12-09 11:20:00,480.02,480.55,479.63,480.39,4693.0,475.6671,476.1923,475.2807,476.0338,4693.0
2024-12-09 11:30:00,480.7,481.01,479.5,479.77,5972.0,476.341,476.6482,475.1519,475.4194,5972.0
2024-12-09 11:40:00,479.74,480.57,479.28,479.49,8617.0,475.3897,476.2122,474.9339,475.142,8617.0
2024-12-09 11:50:00,478.94,480.37,478.76,479.6,7555.0,474.5969,476.014,474.4186,475.251,7555.0
2024-12-09 12:00:00,480.12,480.12,479.2,479.21,4546.0,475.7662,475.7662,474.8546,474.8645,4546.0
2024-12-09 12:10:00,478.93,479.24,477.94,477.94,16235.0,474.587,474.8942,473.606,473.606,16235.0
2024-12-09 12:20:00,478.16,479.25,477.87,479.25,5472.0,473.824,474.9041,473.5366,474.9041,5472.0
2024-12-09 12:30:00,479.17,479.69,478.85,479.42,4093.0,474.8249,475.3401,474.5078,475.0726,4093.0
2024-12-09 12:40:00,479.39,480.15,479.23,480.14,11903.0,475.0429,475.796,474.8843,475.7861,11903.0
2024-12-09 12:50:00,479.91,480.86,479.5,479.5,9025.0,475.5581,476.4995,475.1519,475.1519,9025.0
2024-12-09 13:00:00,479.5,480.4,479.49,480.4,3641.0,475.1519,476.0437,475.142,476.0437,3641.0
2024-12-09 13:10:00,480.09,480.75,480.01,480.3,5243.0,475.7365,476.3905,475.6572,475.9446,5243.0
2024-12-09 13:20:00,480.51,480.51,479.84,479.94,3390.0,476.1527,476.1527,475.4888,475.5879,3390.0
2024-12-09 13:30:00,479.91,480.52,479.91,480.52,11602.0,475.5581,476.1626,475.5581,476.1626,11602.0
2024-12-09 13:40:00,480.78,481.35,480.7,481.23,5563.0,476.4203,476.9851,476.341,476.8662,5563.0
2024-12-09 13:50:00,481.23,481.31,480.97,481.16,3304.0,476.8662,476.9454,476.6085,476.7968,3304.0
2024-12-09 14:00:00,481.07,481.66,480.83,481.15,12320.0,476.7076,477.2923,476.4698,476.7869,12320.0
2024-12-09 14:10:00,481.14,481.45,480.85,481.13,5962.0,476.777,477.0842,476.4896,476.7671,5962.0
2024-12-09 14:20:00,481.23,481.23,480.57,480.7,4583.0,476.8662,476.8662,476.2122,476.341,4583.0
2024-12-09 14:30:00,480.75,481.21,480.65,480.71,3723.0,476.3905,476.8464,476.2914,476.3509,3723.0
2024-12-09 14:40:00,480.47,480.94,480.47,480.5,3576.0,476.1131,476.5788,476.1131,476.1428,3576.0
2024-12-09 14:50:00,481.02,481.02,480.75,480.97,1213.0,476.6581,476.6581,476.3905,476.6085,1213.0
2024-12-09 15:00:00,480.72,481.38,480.72,481.13,6627.0,476.3608,477.0148,476.3608,476.7671,6627.0
2024-12-09 15:10:00,481.22,481.53,480.52,481.22,6530.0,476.8563,477.1635,476.1626,476.8563,6530.0
2024-12-09 15:20:00,481.0,481.4,480.75,481.09,7024.0,476.6383,477.0346,476.3905,476.7274,7024.0
2024-12-09 15:30:00,481.04,481.13,480.55,480.64,6445.0,476.6779,476.7671,476.1923,476.2815,6445.0
2024-12-09 15:40:00,480.48,480.62,480.16,480.51,5994.0,476.123,476.2617,475.8059,476.1527,5994.0
2024-12-09 15:50:00,480.24,480.52,479.1,479.24,57186.0,475.8852,476.1626,474.7555,474.8942,57186.0
2024-12-10 09:30:00,477.71,479.78,474.28,476.92,16242.0,473.3781,475.4293,469.9792,472.5953,16242.0
2024-12-10 09:40:00,475.68,476.41,473.77,473.79,3509.0,471.3665,472.0899,469.4738,469.4936,3509.0
2024-12-10 09:50:00,473.91,475.74,473.29,475.25,19110.0,469.6126,471.426,468.9982,470.9404,19110.0
2024-12-10 10:00:00,475.14,475.54,474.21,474.22,5866.0,470.8314,471.2278,469.9098,469.9197,5866.0
2024-12-10 10:10:00,474.39,474.64,473.42,473.62,4982.0,470.0882,470.3359,469.127,469.3252,4982.0
2024-12-10 10:20:00,474.14,476.09,474.14,475.75,8557.0,469.8405,471.7728,469.8405,471.4359,8557.0
2024-12-10 10:30:00,476.08,477.14,475.21,475.37,3513.0,471.7629,472.8133,470.9008,471.0593,3513.0
2024-12-10 10:40:00,476.15,476.91,475.69,476.91,1636.0,471.8322,472.5853,471.3764,472.5853,1636.0
2024-12-10 10:50:00,477.09,478.18,477.06,477.49,3507.0,472.7637,473.8438,472.734,473.1601,3507.0
2024-12-10 11:00:00,477.5,478.64,476.91,477.03,6285.0,473.17,474.2997,472.5853,472.7043,6285.0
2024-12-10 11:10:00,478.45,478.45,477.36,477.61,4578.0,474.1114,474.1114,473.0313,473.279,4578.0
2024-12-10 11:20:00,477.2,478.31,477.06,478.31,1625.0,472.8727,473.9727,472.734,473.9727,1625.0
2024-12-10 11:30:00,478.06,478.97,478.05,478.67,3327.0,473.7249,474.6267,473.715,474.3294,3327.0
2024-12-10 11:40:00,478.67,479.71,478.67,479.13,3208.0,474.3294,475.36,474.3294,474.7852,3208.0
2024-12-10 11:50:00,479.28,479.29,477.59,477.59,4386.0,474.9339,474.9438,473.2592,473.2592,4386.0
2024-12-10 12:00:00,477.58,477.82,477.04,477.3,1185.0,473.2493,473.4871,472.7142,472.9718,1185.0
2024-12-10 12:10:00,477.76,478.16,477.19,477.19,2819.0,473.4276,473.824,472.8628,472.8628,2819.0
2024-12-10 12:20:00,477.27,477.38,477.04,477.38,400.0,472.9421,473.0511,472.7142,473.0511,400.0
2024-12-10 12:30:00,477.57,478.17,476.68,477.52,3206.0,473.2394,473.8339,472.3574,473.1898,3206.0
2024-12-10 12:40:00,477.12,477.71,476.89,477.5,2041.0,472.7934,473.3781,472.5655,473.17,2041.0
2024-12-10 12:50:00,478.07,478.07,477.58,477.6,1936.0,473.7348,473.7348,473.2493,473.2691,1936.0
2024-12-10 13:00:00,477.58,477.94,477.48,477.94,1776.0,473.2493,473.606,473.1502,473.606,1776.0
2024-12-10 13:10:00,477.66,478.13,477.6,477.6,4734.0,473.3285,473.7943,473.2691,473.2691,4734.0
2024-12-10 13:20:00,477.75,478.42,477.58,478.42,2515.0,473.4177,474.0817,473.2493,474.0817,2515.0
2024-12-10 13:30:00,478.37,479.08,477.93,479.08,3021.0,474.0321,474.7357,473.5961,474.7357,3021.0
2024-12-10 13:40:00,478.33,479.07,478.32,478.55,2140.0,473.9925,474.7258,473.9826,474.2105,2140.0
2024-12-10 13:50:00,478.84,479.03,478.6,479.03,2144.0,474.4978,474.6861,474.26,474.6861,2144.0
2024-12-10 14:00:00,478.71,478.96,478.64,478.68,3004.0,474.369,474.6168,474.2997,474.3393,3004.0
2024-12-10 14:10:00,478.56,478.67,477.84,478.65,3706.0,474.2204,474.3294,473.5069,474.3096,3706.0
2024-12-10 14:20:00,478.63,478.68,478.06,478.67,1215.0,474.2898,474.3393,473.7249,474.3294,1215.0
2024-12-10 14:30:00,478.09,479.5,478.09,479.5,4500.0,473.7546,475.1519,473.7546,475.1519,4500.0
2024-12-10 14:40:00,479.22,479.53,478.7,479.53,5820.0,474.8744,475.1816,474.3591,475.1816,5820.0
2024-12-10 14:50:00,479.53,480.23,479.25,479.93,32198.0,475.1816,475.8752,474.9041,475.578,32198.0
2024-12-10 15:00:00,479.93,480.68,479.93,480.67,4450.0,475.578,476.3212,475.578,476.3113,4450.0
2024-12-10 15:10:00,480.26,480.52,479.49,479.49,13961.0,475.905,476.1626,475.142,475.142,13961.0
2024-12-10 15:20:00,479.66,480.05,479.49,479.78,13561.0,475.3104,475.6969,475.142,475.4293,13561.0
2024-12-10 15:30:00,479.75,480.14,479.21,479.45,20580.0,475.3996,475.7861,474.8645,475.1023,20580.0
2024-12-10 15:40:00,479.45,479.71,479.01,479.58,16540.0,475.1023,475.36,474.6663,475.2311,16540.0
2024-12-10 15:50:00,479.75,480.57,479.18,480.23,65776.0,475.3996,476.2122,474.8348,475.8752,65776.0
2024-12-11 09:30:00,480.3,480.86,479.05,480.16,33466.0,475.9446,476.4995,474.7059,475.8059,33466.0
2024-12-11 09:40:00,479.99,480.65,479.18,479.93,13018.0,475.6374,476.2914,474.8348,475.578,13018.0
2024-12-11 09:50:00,479.6,479.97,476.82,476.95,44173.0,475.251,475.6176,472.4962,472.625,44173.0
2024-12-11 10:00:00,476.57,478.27,476.12,477.06,15013.0,472.2484,473.933,471.8025,472.734,15013.0
2024-12-11 10:10:00,476.87,476.87,475.93,475.94,3882.0,472.5457,472.5457,471.6142,471.6241,3882.0
2024-12-11 10:20:00,476.25,476.89,475.86,476.87,2659.0,471.9313,472.5655,471.5449,472.5457,2659.0
2024-12-11 10:30:00,476.33,476.33,475.24,475.34,5925.0,472.0106,472.0106,470.9305,471.0296,5925.0
2024-12-11 10:40:00,475.02,476.25,474.88,475.96,15966.0,470.7125,471.9313,470.5738,471.644,15966.0
2024-12-11 10:50:00,476.14,477.21,475.99,476.78,3738.0,471.8223,472.8826,471.6737,472.4565,3738.0
2024-12-11 11:00:00,476.12,476.24,475.0,475.39,9007.0,471.8025,471.9214,470.6927,471.0791,9007.0
2024-12-11 11:10:00,475.27,475.27,474.4,474.68,7653.0,470.9602,470.9602,470.0981,470.3756,7653.0
2024-12-11 11:20:00,474.88,475.75,474.55,475.09,9362.0,470.5738,471.4359,470.2467,470.7819,9362.0
2024-12-11 11:30:00,475.57,476.5,475.47,476.45,3177.0,471.2575,472.1791,471.1584,472.1295,3177.0
2024-12-11 11:40:00,476.86,476.86,476.31,476.6,2849.0,472.5358,472.5358,471.9908,472.2782,2849.0
2024-12-11 11:50:00,476.34,476.83,475.82,476.01,1728.0,472.0205,472.5061,471.5052,471.6935,1728.0
2024-12-11 12:00:00,476.18,476.69,476.01,476.3,3642.0,471.862,472.3673,471.6935,471.9809,3642.0
2024-12-11 12:10:00,476.31,476.31,475.5,475.84,4000.0,471.9908,471.9908,471.1881,471.525,4000.0
2024-12-11 12:20:00,476.01,476.15,475.68,475.85,2323.0,471.6935,471.8322,471.3665,471.535,2323.0
2024-12-11 12:30:00,475.68,475.85,475.5,475.73,5680.0,471.3665,471.535,471.1881,471.416,5680.0
2024-12-11 12:40:00,475.73,476.33,475.64,476.33,4205.0,471.416,472.0106,471.3269,472.0106,4205.0
2024-12-11 12:50:00,476.37,476.96,476.37,476.44,3080.0,472.0502,472.6349,472.0502,472.1196,3080.0
2024-12-11 13:00:00,476.44,476.75,476.39,476.5,1656.0,472.1196,472.4268,472.0701,472.1791,1656.0
2024-12-11 13:10:00,476.38,476.63,476.1,476.39,2749.0,472.0602,472.3079,471.7827,472.0701,2749.0
2024-12-11 13:20:00,476.32,476.46,476.25,476.25,1306.0,472.0007,472.1394,471.9313,471.9313,1306.0
2024-12-11 13:30:00,476.0,476.0,474.4,474.64,7376.0,471.6836,471.6836,470.0981,470.3359,7376.0
2024-12-11 13:40:00,474.5,474.81,474.5,474.52,7084.0,470.1972,470.5044,470.1972,470.217,7084.0
2024-12-11 13:50:00,474.84,475.14,474.4,474.69,4711.0,470.5341,470.8314,470.0981,470.3855,4711.0
2024-12-11 14:00:00,474.7,474.89,474.64,474.77,3129.0,470.3954,470.5837,470.3359,470.4648,3129.0
2024-12-11 14:10:00,474.78,475.17,474.75,475.0,11157.0,470.4747,470.8611,470.4449,470.6927,11157.0
2024-12-11 14:20:00,475.0,475.05,474.15,474.67,37537.0,470.6927,470.7422,469.8504,470.3657,37537.0
2024-12-11 14:30:00,474.92,475.14,474.42,474.5,14018.0,470.6134,470.8314,470.1179,470.1972,14018.0
2024-12-11 14:40:00,474.67,475.27,474.0,474.46,7500.0,470.3657,470.9602,469.7017,470.1576,7500.0
2024-12-11 14:50:00,474.45,474.76,474.45,474.75,4464.0,470.1477,470.4548,470.1477,470.4449,4464.0
2024-12-11 15:00:00,474.69,475.24,474.54,475.06,3711.0,470.3855,470.9305,470.2368,470.7521,3711.0
2024-12-11 15:10:00,475.06,475.49,475.06,475.16,2500.0,470.7521,471.1782,470.7521,470.8512,2500.0
2024-12-11 15:20:00,475.1,475.1,474.32,474.32,7624.0,470.7918,470.7918,470.0188,470.0188,7624.0
2024-12-11 15:30:00,474.39,474.65,474.05,474.65,5470.0,470.0882,470.3458,469.7513,470.3458,5470.0
2024-12-11 15:40:00,474.58,475.2,474.28,475.08,14570.0,470.2765,470.8909,469.9792,470.7719,14570.0
2024-12-11 15:50:00,475.21,476.62,474.53,475.46,73082.0,470.9008,472.298,470.2269,471.1485,73082.0
2024-12-12 09:30:00,477.0,479.34,474.25,474.25,102821.0,472.6745,474.9933,469.9495,469.9495,102821.0
2024-12-12 09:40:00,474.13,476.35,473.77,474.89,29602.0,469.8306,472.0304,469.4738,470.5837,29602.0
2024-12-12 09:50:00,474.89,479.2,474.89,478.63,7409.0,470.5837,474.8546,470.5837,474.2898,7409.0
2024-12-12 10:00:00,478.85,479.0,474.97,476.32,43038.0,474.5078,474.6564,470.6629,472.0007,43038.0
2024-12-12 10:10:00,476.24,476.99,475.76,476.53,10451.0,471.9214,472.6646,471.4458,472.2088,10451.0
2024-12-12 10:20:00,476.98,477.66,476.16,477.33,16261.0,472.6547,473.3285,471.8421,473.0015,16261.0
2024-12-12 10:30:00,477.02,478.55,476.82,478.5,31147.0,472.6943,474.2105,472.4962,474.1609,31147.0
2024-12-12 10:40:00,477.91,478.21,477.31,477.76,8244.0,473.5763,473.8736,472.9817,473.4276,8244.0
2024-12-12 10:50:00,477.74,478.68,477.43,477.93,16931.0,473.4078,474.3393,473.1006,473.5961,16931.0
2024-12-12 11:00:00,477.99,479.94,477.7,478.59,49262.0,473.6556,475.5879,473.3682,474.2501,49262.0
2024-12-12 11:10:00,478.61,479.93,477.89,479.26,17061.0,474.2699,475.578,473.5565,474.914,17061.0
2024-12-12 11:20:00,478.9,479.45,478.0,478.39,26058.0,474.5573,475.1023,473.6655,474.0519,26058.0
2024-12-12 11:30:00,478.41,478.81,478.09,478.56,6547.0,474.0717,474.4681,473.7546,474.2204,6547.0
2024-12-12 11:40:00,478.58,479.12,478.2,478.96,84381.0,474.2402,474.7753,473.8636,474.6168,84381.0
2024-12-12 11:50:00,479.3,480.99,479.3,480.74,7075.0,474.9537,476.6283,474.9537,476.3806,7075.0
2024-12-12 12:00:00,480.76,482.14,480.76,482.14,7343.0,476.4004,477.7679,476.4004,477.7679,7343.0
2024-12-12 12:10:00,481.77,482.25,481.32,481.75,6808.0,477.4013,477.8769,476.9554,477.3815,6808.0
2024-12-12 12:20:00,482.47,482.92,481.92,482.8,11394.0,478.0949,478.5408,477.5499,478.4219,11394.0
2024-12-12 12:30:00,482.9,483.69,482.89,483.58,3450.0,478.521,479.3039,478.5111,479.1949,3450.0
2024-12-12 12:40:00,483.45,484.13,483.35,483.96,9282.0,479.066,479.7399,478.9669,479.5714,9282.0
2024-12-12 12:50:00,484.33,484.57,483.84,484.28,5646.0,479.9381,480.1759,479.4525,479.8885,5646.0
2024-12-12 13:00:00,484.82,484.93,484.41,484.73,2890.0,480.4236,480.5326,480.0173,480.3344,2890.0
2024-12-12 13:10:00,484.67,485.42,484.6,485.39,8434.0,480.275,481.0182,480.2056,480.9884,8434.0
2024-12-12 13:20:00,485.51,485.91,484.74,484.74,5981.0,481.1074,481.5037,480.3443,480.3443,5981.0
2024-12-12 13:30:00,484.7,485.01,484.52,484.73,4911.0,480.3047,480.6119,480.1263,480.3344,4911.0
2024-12-12 13:40:00,484.63,485.04,484.62,485.04,3476.0,480.2353,480.6416,480.2254,480.6416,3476.0
2024-12-12 13:50:00,485.16,486.22,484.94,485.85,4354.0,480.7605,481.8109,480.5425,481.4443,4354.0
2024-12-12 14:00:00,485.65,485.85,483.45,483.46,11831.0,481.2461,481.4443,479.066,479.076,11831.0
2024-12-12 14:10:00,483.0,483.0,481.72,482.16,11859.0,478.6201,478.6201,477.3517,477.7877,11859.0
2024-12-12 14:20:00,482.16,482.95,482.15,482.66,5161.0,477.7877,478.5706,477.7778,478.2832,5161.0
2024-12-12 14:30:00,482.65,483.2,482.33,483.14,8311.0,478.2733,478.8183,477.9562,478.7589,8311.0
2024-12-12 14:40:00,483.19,483.19,482.45,482.45,6354.0,478.8084,478.8084,478.0751,478.0751,6354.0
2024-12-12 14:50:00,482.26,482.26,481.71,482.24,6471.0,477.8868,477.8868,477.3418,477.867,6471.0
2024-12-12 15:00:00,482.62,482.86,482.33,482.68,3375.0,478.2436,478.4814,477.9562,478.303,3375.0
2024-12-12 15:10:00,482.63,483.12,482.06,482.54,6594.0,478.2535,478.739,477.6886,478.1643,6594.0
2024-12-12 15:20:00,482.54,482.89,482.53,482.86,3570.0,478.1643,478.5111,478.1544,478.4814,3570.0
2024-12-12 15:30:00,482.68,483.08,482.43,482.55,7784.0,478.303,478.6994,478.0553,478.1742,7784.0
2024-12-12 15:40:00,482.55,482.8,481.63,481.7,11653.0,478.1742,478.4219,477.2625,477.3319,11653.0
2024-12-12 15:50:00,481.5,482.14,480.33,481.57,61247.0,477.1337,477.7679,475.9743,477.2031,61247.0
2024-12-13 09:30:00,479.99,482.0,479.16,481.74,15841.0,475.6374,477.6292,474.8149,477.3715,15841.0
2024-12-13 09:40:00,479.71,480.76,477.67,479.46,18263.0,475.36,476.4004,473.3385,475.1122,18263.0
2024-12-13 09:50:00,479.43,480.22,478.17,479.48,8091.0,475.0825,475.8653,473.8339,475.132,8091.0
2024-12-13 10:00:00,479.84,480.35,478.29,479.96,5990.0,475.4888,475.9942,473.9528,475.6077,5990.0
2024-12-13 10:10:00,479.74,480.39,478.26,480.39,7668.0,475.3897,476.0338,473.9231,476.0338,7668.0
2024-12-13 10:20:00,480.39,482.0,479.89,481.78,2286.0,476.0338,477.6292,475.5383,477.4112,2286.0
2024-12-13 10:30:00,481.81,482.64,481.11,482.0,2674.0,477.4409,478.2634,476.7473,477.6292,2674.0
2024-12-13 10:40:00,482.52,483.06,482.27,482.56,5546.0,478.1445,478.6796,477.8967,478.1841,5546.0
2024-12-13 10:50:00,482.63,483.84,482.54,483.84,2392.0,478.2535,479.4525,478.1643,479.4525,2392.0
2024-12-13 11:00:00,483.67,484.02,482.81,482.81,5730.0,479.284,479.6309,478.4318,478.4318,5730.0
2024-12-13 11:10:00,483.42,483.51,481.85,481.85,2427.0,479.0363,479.1255,477.4806,477.4806,2427.0
2024-12-13 11:20:00,481.66,482.64,481.65,482.09,7404.0,477.2923,478.2634,477.2824,477.7184,7404.0
2024-12-13 11:30:00,482.34,483.15,481.99,482.09,4029.0,477.9661,478.7688,477.6193,477.7184,4029.0
2024-12-13 11:40:00,482.49,482.49,481.77,481.77,1305.0,478.1147,478.1147,477.4013,477.4013,1305.0
2024-12-13 11:50:00,481.88,482.39,481.87,481.98,2557.0,477.5103,478.0157,477.5004,477.6094,2557.0
2024-12-13 12:00:00,482.16,482.39,481.88,482.12,5171.0,477.7877,478.0157,477.5103,477.7481,5171.0
2024-12-13 12:10:00,482.12,482.41,482.02,482.25,3078.0,477.7481,478.0355,477.649,477.8769,3078.0
2024-12-13 12:20:00,482.41,482.58,481.8,482.42,2405.0,478.0355,478.2039,477.431,478.0454,2405.0
2024-12-13 12:30:00,482.26,482.69,482.11,482.11,3192.0,477.8868,478.3129,477.7382,477.7382,3192.0
2024-12-13 12:40:00,482.13,482.29,482.07,482.07,1516.0,477.758,477.9166,477.6986,477.6986,1516.0
2024-12-13 12:50:00,482.07,482.15,481.26,481.39,2138.0,477.6986,477.7778,476.8959,477.0247,2138.0
2024-12-13 13:00:00,481.64,481.85,480.68,480.84,4543.0,477.2725,477.4806,476.3212,476.4797,4543.0
2024-12-13 13:10:00,480.92,481.08,480.45,481.08,3322.0,476.559,476.7175,476.0932,476.7175,3322.0
2024-12-13 13:20:00,481.1,481.2,480.68,481.15,3342.0,476.7374,476.8364,476.3212,476.7869,3342.0
2024-12-13 13:30:00,481.21,481.27,480.88,481.07,2238.0,476.8464,476.9058,476.5193,476.7076,2238.0
2024-12-13 13:40:00,481.06,481.44,481.06,481.22,1716.0,476.6977,477.0743,476.6977,476.8563,1716.0
2024-12-13 13:50:00,481.22,481.22,480.68,480.68,1630.0,476.8563,476.8563,476.3212,476.3212,1630.0
2024-12-13 14:00:00,480.56,481.32,480.41,481.28,2831.0,476.2022,476.9554,476.0536,476.9157,2831.0
2024-12-13 14:10:00,481.35,481.43,481.12,481.24,2233.0,476.9851,477.0644,476.7572,476.8761,2233.0
2024-12-13 14:20:00,481.37,481.37,479.76,480.0,3480.0,477.0049,477.0049,475.4095,475.6473,3480.0
2024-12-13 14:30:00,479.99,480.48,479.98,480.11,1139.0,475.6374,476.123,475.6275,475.7563,1139.0
2024-12-13 14:40:00,480.2,480.54,480.16,480.16,2668.0,475.8455,476.1824,475.8059,475.8059,2668.0
2024-12-13 14:50:00,480.01,480.17,479.52,479.58,1337.0,475.6572,475.8158,475.1717,475.2311,1337.0
2024-12-13 15:00:00,479.66,479.79,479.46,479.48,2276.0,475.3104,475.4392,475.1122,475.132,2276.0
2024-12-13 15:10:00,479.37,480.0,479.37,479.63,2851.0,475.023,475.6473,475.023,475.2807,2851.0
2024-12-13 15:20:00,479.84,479.84,479.59,479.6,2214.0,475.4888,475.4888,475.241,475.251,2214.0
2024-12-13 15:30:00,479.84,480.18,478.84,479.23,9619.0,475.4888,475.8257,474.4978,474.8843,9619.0
2024-12-13 15:40:00,479.35,479.43,478.86,479.34,7567.0,475.0032,475.0825,474.5177,474.9933,7567.0
2024-12-13 15:50:00,479.46,480.18,479.39,480.0,73962.0,475.1122,475.8257,475.0429,475.6473,73962.0
2024-12-16 09:30:00,478.84,480.09,477.48,478.58,18141.0,474.4978,475.7365,473.1502,474.2402,18141.0
2024-12-16 09:40:00,479.12,481.22,479.08,479.86,7803.0,474.7753,476.8563,474.7357,475.5086,7803.0
2024-12-16 09:50:00,480.91,480.91,478.25,478.54,8890.0,476.5491,476.5491,473.9132,474.2006,8890.0
2024-12-16 10:00:00,478.5,481.0,478.49,481.0,5949.0,474.1609,476.6383,474.151,476.6383,5949.0
2024-12-16 10:10:00,480.78,482.02,480.67,481.51,3767.0,476.4203,477.649,476.3113,477.1436,3767.0
2024-12-16 10:20:00,481.48,482.65,481.34,482.34,4234.0,477.1139,478.2733,476.9752,477.9661,4234.0
2024-12-16 10:30:00,482.26,482.65,482.26,482.42,600.0,477.8868,478.2733,477.8868,478.0454,600.0
2024-12-16 10:40:00,482.21,482.5,481.87,482.5,2693.0,477.8373,478.1247,477.5004,478.1247,2693.0
2024-12-16 10:50:00,482.48,483.2,482.41,483.2,1871.0,478.1048,478.8183,478.0355,478.8183,1871.0
2024-12-16 11:00:00,482.92,482.92,482.4,482.41,1692.0,478.5408,478.5408,478.0256,478.0355,1692.0
2024-12-16 11:10:00,482.75,483.54,481.73,481.73,1992.0,478.3724,479.1552,477.3616,477.3616,1992.0
2024-12-16 11:20:00,482.44,482.44,480.73,480.73,4514.0,478.0652,478.0652,476.3707,476.3707,4514.0
2024-12-16 11:30:00,481.18,482.72,481.18,482.72,2585.0,476.8166,478.3427,476.8166,478.3427,2585.0
2024-12-16 11:40:00,482.78,483.51,482.62,483.02,4356.0,478.4021,479.1255,478.2436,478.6399,4356.0
2024-12-16 11:50:00,483.42,484.57,483.25,484.47,11623.0,479.0363,480.1759,478.8679,480.0768,11623.0
2024-12-16 12:00:00,484.59,484.6,483.59,484.17,9726.0,480.1957,480.2056,479.2048,479.7795,9726.0
2024-12-16 12:10:00,484.35,484.65,483.72,483.91,6157.0,479.9579,480.2552,479.3336,479.5219,6157.0
2024-12-16 12:20:00,483.9,484.54,483.9,484.49,2182.0,479.512,480.1462,479.512,480.0966,2182.0
2024-12-16 12:30:00,484.1,484.17,482.88,483.28,3715.0,479.7101,479.7795,478.5012,478.8976,3715.0
2024-12-16 12:40:00,482.96,483.44,482.66,482.67,5078.0,478.5805,479.0561,478.2832,478.2931,5078.0
2024-12-16 12:50:00,482.9,484.17,482.9,483.5,10490.0,478.521,479.7795,478.521,479.1156,10490.0
2024-12-16 13:00:00,483.52,484.27,483.39,484.27,9943.0,479.1354,479.8786,479.0066,479.8786,9943.0
2024-12-16 13:10:00,484.27,484.36,482.35,482.52,11701.0,479.8786,479.9678,477.976,478.1445,11701.0
2024-12-16 13:20:00,482.94,483.05,482.77,482.79,2070.0,478.5607,478.6697,478.3922,478.412,2070.0
2024-12-16 13:30:00,483.31,483.7,482.88,482.88,2825.0,478.9273,479.3138,478.5012,478.5012,2825.0
2024-12-16 13:40:00,482.88,483.76,482.88,483.55,1885.0,478.5012,479.3732,478.5012,479.1651,1885.0
2024-12-16 13:50:00,483.59,483.92,483.48,483.48,3258.0,479.2048,479.5318,479.0958,479.0958,3258.0
2024-12-16 14:00:00,483.43,483.9,483.43,483.78,3679.0,479.0462,479.512,479.0462,479.393,3679.0
2024-12-16 14:10:00,483.51,483.66,483.35,483.5,3507.0,479.1255,479.2741,478.9669,479.1156,3507.0
2024-12-16 14:20:00,483.38,483.61,483.28,483.57,2343.0,478.9967,479.2246,478.8976,479.185,2343.0
2024-12-16 14:30:00,483.59,483.88,483.25,483.78,4846.0,479.2048,479.4921,478.8679,479.393,4846.0
2024-12-16 14:40:00,483.79,484.37,483.79,484.27,3892.0,479.403,479.9777,479.403,479.8786,3892.0
2024-12-16 14:50:00,484.4,484.55,484.32,484.32,2304.0,480.0074,480.1561,479.9282,479.9282,2304.0
2024-12-16 15:00:00,484.22,484.38,484.05,484.36,2518.0,479.8291,479.9876,479.6606,479.9678,2518.0
2024-12-16 15:10:00,484.23,484.44,484.04,484.18,7044.0,479.839,480.0471,479.6507,479.7894,7044.0
2024-12-16 15:20:00,484.18,484.23,482.96,483.3,6216.0,479.7894,479.839,478.5805,478.9174,6216.0
2024-12-16 15:30:00,483.43,483.59,482.88,482.89,3962.0,479.0462,479.2048,478.5012,478.5111,3962.0
2024-12-16 15:40:00,482.77,482.77,481.71,481.71,5828.0,478.3922,478.3922,477.3418,477.3418,5828.0
2024-12-16 15:50:00,481.77,483.17,480.56,482.66,44153.0,477.4013,478.7886,476.2022,478.2832,44153.0
2024-12-17 09:30:00,480.95,486.89,480.95,483.3,14008.0,476.5887,482.4748,476.5887,478.9174,14008.0
2024-12-17 09:40:00,482.74,483.87,480.43,483.14,3950.0,478.3625,479.4822,476.0734,478.7589,3950.0
2024-12-17 09:50:00,483.32,483.77,482.47,483.77,5928.0,478.9372,479.3831,478.0949,479.3831,5928.0
2024-12-17 10:00:00,483.83,483.9,482.49,482.55,3419.0,479.4426,479.512,478.1147,478.1742,3419.0
2024-12-17 10:10:00,482.62,484.03,482.16,483.71,3642.0,478.2436,479.6408,477.7877,479.3237,3642.0
2024-12-17 10:20:00,483.48,483.64,483.19,483.34,2314.0,479.0958,479.2543,478.8084,478.957,2314.0
2024-12-17 10:30:00,483.34,484.34,483.33,484.14,6779.0,478.957,479.948,478.9471,479.7498,6779.0
2024-12-17 10:40:00,484.36,484.89,483.82,484.08,5180.0,479.9678,480.493,479.4327,479.6903,5180.0
2024-12-17 10:50:00,483.99,483.99,483.37,483.38,6291.0,479.6011,479.6011,478.9868,478.9967,6291.0
2024-12-17 11:00:00,483.68,483.79,482.23,483.79,5849.0,479.294,479.403,477.8571,479.403,5849.0
2024-12-17 11:10:00,483.22,483.66,483.02,483.64,1329.0,478.8381,479.2741,478.6399,479.2543,1329.0
2024-12-17 11:20:00,483.59,483.68,482.93,482.93,2486.0,479.2048,479.294,478.5508,478.5508,2486.0
2024-12-17 11:30:00,482.53,482.99,481.69,482.35,7285.0,478.1544,478.6102,477.322,477.976,7285.0
2024-12-17 11:40:00,482.4,482.57,481.5,482.56,7541.0,478.0256,478.194,477.1337,478.1841,7541.0
2024-12-17 11:50:00,482.54,483.07,482.23,483.02,2293.0,478.1643,478.6895,477.8571,478.6399,2293.0
2024-12-17 12:00:00,483.13,483.15,481.91,482.29,4269.0,478.7489,478.7688,477.54,477.9166,4269.0
2024-12-17 12:10:00,482.09,482.3,480.94,481.27,3937.0,477.7184,477.9265,476.5788,476.9058,3937.0
2024-12-17 12:20:00,481.63,481.67,481.16,481.28,2652.0,477.2625,477.3022,476.7968,476.9157,2652.0
2024-12-17 12:30:00,481.02,481.75,481.02,481.64,1830.0,476.6581,477.3815,476.6581,477.2725,1830.0
2024-12-17 12:40:00,481.71,481.71,480.02,480.21,7532.0,477.3418,477.3418,475.6671,475.8554,7532.0
2024-12-17 12:50:00,480.2,480.6,479.73,480.39,4382.0,475.8455,476.2419,475.3798,476.0338,4382.0
2024-12-17 13:00:00,480.72,480.89,479.72,480.09,5450.0,476.3608,476.5293,475.3699,475.7365,5450.0
2024-12-17 13:10:00,480.09,480.54,479.71,480.19,4074.0,475.7365,476.1824,475.36,475.8356,4074.0
2024-12-17 13:20:00,480.07,480.07,479.71,480.02,1820.0,475.7167,475.7167,475.36,475.6671,1820.0
2024-12-17 13:30:00,480.02,480.36,479.8,480.05,2572.0,475.6671,476.0041,475.4491,475.6969,2572.0
2024-12-17 13:40:00,480.05,480.49,479.92,480.3,1868.0,475.6969,476.1329,475.5681,475.9446,1868.0
2024-12-17 13:50:00,480.4,480.45,479.95,479.96,1274.0,476.0437,476.0932,475.5978,475.6077,1274.0
2024-12-17 14:00:00,479.96,480.08,479.88,480.08,3412.0,475.6077,475.7266,475.5284,475.7266,3412.0
2024-12-17 14:10:00,480.0,480.0,479.05,479.25,8368.0,475.6473,475.6473,474.7059,474.9041,8368.0
2024-12-17 14:20:00,479.27,479.27,478.39,478.83,3330.0,474.9239,474.9239,474.0519,474.4879,3330.0
2024-12-17 14:30:00,478.78,479.23,478.77,478.93,3208.0,474.4384,474.8843,474.4285,474.587,3208.0
2024-12-17 14:40:00,479.19,479.4,478.85,478.85,3177.0,474.8447,475.0528,474.5078,474.5078,3177.0
2024-12-17 14:50:00,478.68,479.62,478.55,479.58,5735.0,474.3393,475.2708,474.2105,475.2311,5735.0
2024-12-17 15:00:00,479.58,480.47,478.96,478.97,11919.0,475.2311,476.1131,474.6168,474.6267,11919.0
2024-12-17 15:10:00,479.29,479.29,478.63,479.04,5813.0,474.9438,474.9438,474.2898,474.696,5813.0
2024-12-17 15:20:00,478.75,480.36,478.75,480.36,11742.0,474.4087,476.0041,474.4087,476.0041,11742.0
2024-12-17 15:30:00,480.31,480.45,479.85,480.06,10393.0,475.9545,476.0932,475.4987,475.7068,10393.0
2024-12-17 15:40:00,480.28,480.8,480.11,480.38,13710.0,475.9248,476.4401,475.7563,476.0239,13710.0
2024-12-17 15:50:00,480.22,481.26,479.75,480.19,39618.0,475.8653,476.8959,475.3996,475.8356,39618.0
2024-12-18 09:30:00,480.88,483.5,480.0,481.0,18610.0,476.5193,479.1156,475.6473,476.6383,18610.0
2024-12-18 09:40:00,481.01,481.01,477.04,477.59,9787.0,476.6482,476.6482,472.7142,473.2592,9787.0
2024-12-18 09:50:00,477.59,478.2,475.89,476.56,7410.0,473.2592,473.8636,471.5746,472.2385,7410.0
2024-12-18 10:00:00,476.74,478.39,476.74,477.01,6398.0,472.4169,474.0519,472.4169,472.6844,6398.0
2024-12-18 10:10:00,476.96,477.69,476.12,476.45,6036.0,472.6349,473.3583,471.8025,472.1295,6036.0
2024-12-18 10:20:00,477.73,477.73,476.4,476.74,3788.0,473.3979,473.3979,472.08,472.4169,3788.0
2024-12-18 10:30:00,477.22,477.64,477.22,477.23,600.0,472.8925,473.3087,472.8925,472.9024,600.0
2024-12-18 10:40:00,477.28,477.43,476.92,477.05,1348.0,472.952,473.1006,472.5953,472.7241,1348.0
2024-12-18 10:50:00,476.87,477.76,476.4,476.56,4268.0,472.5457,473.4276,472.08,472.2385,4268.0
2024-12-18 11:00:00,477.01,477.13,475.31,475.31,17515.0,472.6844,472.8034,470.9999,470.9999,17515.0
2024-12-18 11:10:00,475.76,475.93,474.75,474.75,5991.0,471.4458,471.6142,470.4449,470.4449,5991.0
2024-12-18 11:20:00,475.33,475.33,473.81,474.35,6473.0,471.0197,471.0197,469.5135,470.0486,6473.0
2024-12-18 11:30:00,474.01,474.51,473.77,473.88,2213.0,469.7116,470.2071,469.4738,469.5828,2213.0
2024-12-18 11:40:00,473.76,474.27,473.07,473.73,9745.0,469.4639,469.9693,468.7802,469.4342,9745.0
2024-12-18 11:50:00,473.74,474.94,473.52,474.07,7430.0,469.4441,470.6332,469.2261,469.7711,7430.0
2024-12-18 12:00:00,474.23,474.23,473.53,473.96,1746.0,469.9296,469.9296,469.236,469.6621,1746.0
2024-12-18 12:10:00,474.2,474.44,473.68,474.3,6277.0,469.8999,470.1377,469.3846,469.999,6277.0
2024-12-18 12:20:00,473.75,473.8,473.21,473.3,1501.0,469.454,469.5035,468.9189,469.0081,1501.0
2024-12-18 12:30:00,473.3,473.68,472.92,473.44,3292.0,469.0081,469.3846,468.6315,469.1468,3292.0
2024-12-18 12:40:00,473.45,473.76,473.18,473.3,5258.0,469.1567,469.4639,468.8892,469.0081,5258.0
2024-12-18 12:50:00,473.06,473.22,472.76,472.81,2310.0,468.7703,468.9288,468.473,468.5225,2310.0
2024-12-18 13:00:00,473.11,473.12,472.56,472.88,1666.0,468.8198,468.8297,468.2748,468.5919,1666.0
2024-12-18 13:10:00,472.49,473.18,472.49,472.84,6901.0,468.2054,468.8892,468.2054,468.5523,6901.0
2024-12-18 13:20:00,472.53,473.03,472.53,473.03,2651.0,468.2451,468.7405,468.2451,468.7405,2651.0
2024-12-18 13:30:00,473.13,473.81,473.1,473.7,4533.0,468.8396,469.5135,468.8099,469.4045,4533.0
2024-12-18 13:40:00,473.69,473.98,473.69,473.97,1895.0,469.3945,469.6819,469.3945,469.672,1895.0
2024-12-18 13:50:00,473.71,473.75,473.38,473.38,2691.0,469.4144,469.454,469.0874,469.0874,2691.0
2024-12-18 14:00:00,473.68,473.83,472.32,472.96,10498.0,469.3846,469.5333,468.037,468.6712,10498.0
2024-12-18 14:10:00,473.12,473.14,471.63,471.74,5358.0,468.8297,468.8495,467.3532,467.4622,5358.0
2024-12-18 14:20:00,471.5,471.5,470.9,471.16,14685.0,467.2244,467.2244,466.6298,466.8875,14685.0
2024-12-18 14:30:00,471.35,472.9,471.35,472.55,8641.0,467.0758,468.6117,467.0758,468.2649,8641.0
2024-12-18 14:40:00,472.57,473.17,471.58,471.77,4688.0,468.2847,468.8793,467.3037,467.492,4688.0
2024-12-18 14:50:00,471.17,471.72,470.44,471.37,9676.0,466.8974,467.4424,466.174,467.0956,9676.0
2024-12-18 15:00:00,471.55,472.37,471.15,471.63,10828.0,467.274,468.0865,466.8776,467.3532,10828.0
2024-12-18 15:10:00,471.57,471.98,470.98,471.96,7810.0,467.2938,467.7001,466.7091,467.6802,7810.0
2024-12-18 15:20:00,471.96,472.7,471.79,472.7,4651.0,467.6802,468.4135,467.5118,468.4135,4651.0
2024-12-18 15:30:00,472.63,473.64,472.37,472.53,6964.0,468.3442,469.345,468.0865,468.2451,6964.0
2024-12-18 15:40:00,472.02,472.02,469.7,470.41,20847.0,467.7397,467.7397,465.4407,466.1443,20847.0
2024-12-18 15:50:00,470.46,470.46,467.12,467.42,43945.0,466.1938,466.1938,462.8841,463.1814,43945.0
2024-12-19 09:30:00,466.28,468.85,462.81,468.13,12968.0,462.0517,464.5984,458.6132,463.885,12968.0
2024-12-19 09:40:00,468.73,470.41,468.72,469.35,4327.0,464.4795,466.1443,464.4696,465.0939,4327.0
2024-12-19 09:50:00,468.98,469.41,466.29,466.31,5173.0,464.7273,465.1534,462.0617,462.0815,5173.0
2024-12-19 10:00:00,466.21,466.65,464.68,466.22,10808.0,461.9824,462.4184,460.4662,461.9923,10808.0
2024-12-19 10:10:00,465.72,465.93,464.37,465.47,4620.0,461.4968,461.7049,460.1591,461.2491,4620.0
2024-12-19 10:20:00,466.62,467.63,465.14,467.63,8316.0,462.3887,463.3895,460.9221,463.3895,8316.0
2024-12-19 10:30:00,467.21,467.67,466.54,466.54,1970.0,462.9733,463.4291,462.3094,462.3094,1970.0
2024-12-19 10:40:00,466.67,468.07,465.43,466.13,10718.0,462.4382,463.8255,461.2094,461.9031,10718.0
2024-12-19 10:50:00,466.26,467.62,466.14,466.88,5180.0,462.0319,463.3796,461.913,462.6463,5180.0
2024-12-19 11:00:00,466.79,467.09,465.77,466.69,1427.0,462.5571,462.8544,461.5464,462.458,1427.0
2024-12-19 11:10:00,466.67,467.02,466.23,466.79,2621.0,462.4382,462.785,462.0022,462.5571,2621.0
2024-12-19 11:20:00,466.51,467.27,466.5,466.53,7611.0,462.2797,463.0328,462.2697,462.2995,7611.0
2024-12-19 11:30:00,466.5,467.15,466.0,466.81,1904.0,462.2697,462.9139,461.7743,462.5769,1904.0
2024-12-19 11:40:00,466.24,466.51,465.83,465.83,1929.0,462.0121,462.2797,461.6058,461.6058,1929.0
2024-12-19 11:50:00,465.9,466.39,465.9,465.99,1282.0,461.6752,462.1607,461.6752,461.7644,1282.0
2024-12-19 12:00:00,466.31,466.71,465.87,466.55,5166.0,462.0815,462.4778,461.6455,462.3193,5166.0
2024-12-19 12:10:00,466.5,466.97,466.28,466.97,1218.0,462.2697,462.7355,462.0517,462.7355,1218.0
2024-12-19 12:20:00,466.54,466.69,466.4,466.69,1918.0,462.3094,462.458,462.1707,462.458,1918.0
2024-12-19 12:30:00,466.54,467.38,466.28,467.38,3578.0,462.3094,463.1418,462.0517,463.1418,3578.0
2024-12-19 12:40:00,467.26,467.26,466.36,466.36,1551.0,463.0229,463.0229,462.131,462.131,1551.0
2024-12-19 12:50:00,466.95,466.95,466.2,466.2,1869.0,462.7157,462.7157,461.9725,461.9725,1869.0
2024-12-19 13:00:00,466.2,466.49,465.82,466.18,2311.0,461.9725,462.2598,461.5959,461.9526,2311.0
2024-12-19 13:10:00,466.18,466.82,466.18,466.62,5325.0,461.9526,462.5868,461.9526,462.3887,5325.0
2024-12-19 13:20:00,466.58,467.73,466.58,467.73,3328.0,462.349,463.4886,462.349,463.4886,3328.0
2024-12-19 13:30:00,467.92,468.48,467.43,468.36,11594.0,463.6769,464.2318,463.1913,464.1129,11594.0
2024-12-19 13:40:00,468.36,469.63,468.36,469.55,4118.0,464.1129,465.3714,464.1129,465.2921,4118.0
2024-12-19 13:50:00,468.96,469.73,468.96,469.61,2968.0,464.7074,465.4705,464.7074,465.3515,2968.0
2024-12-19 14:00:00,469.3,470.97,469.3,470.07,13052.0,465.0444,466.6992,465.0444,465.8074,13052.0
2024-12-19 14:10:00,470.14,470.59,469.67,470.24,3326.0,465.8767,466.3227,465.411,465.9758,3326.0
2024-12-19 14:20:00,469.92,470.21,469.51,469.89,5897.0,465.6587,465.9461,465.2525,465.629,5897.0
2024-12-19 14:30:00,469.44,470.73,469.44,470.33,3282.0,465.1831,466.4614,465.1831,466.065,3282.0
2024-12-19 14:40:00,470.09,470.62,469.69,470.62,2766.0,465.8272,466.3524,465.4308,466.3524,2766.0
2024-12-19 14:50:00,470.51,470.62,469.43,469.43,4461.0,466.2434,466.3524,465.1732,465.1732,4461.0
2024-12-19 15:00:00,469.49,469.53,469.08,469.36,3309.0,465.2326,465.2723,464.8264,465.1038,3309.0
2024-12-19 15:10:00,469.21,469.61,468.84,468.87,4231.0,464.9552,465.3515,464.5885,464.6183,4231.0
2024-12-19 15:20:00,468.86,469.44,468.86,469.0,8284.0,464.6083,465.1831,464.6083,464.7471,8284.0
2024-12-19 15:30:00,469.16,469.22,468.49,468.79,6391.0,464.9056,464.9651,464.2417,464.539,6391.0
2024-12-19 15:40:00,468.79,469.01,468.33,468.34,15801.0,464.539,464.757,464.0832,464.0931,15801.0
2024-12-19 15:50:00,468.26,468.34,466.78,467.36,20631.0,464.0138,464.0931,462.5472,463.1219,20631.0
2024-12-20 09:30:00,467.49,468.97,465.41,468.01,98487.0,463.2508,464.7173,461.1896,463.7661,98487.0
2024-12-20 09:40:00,467.4,468.3,466.7,467.57,4383.0,463.1616,464.0534,462.4679,463.33,4383.0
2024-12-20 09:50:00,467.06,467.28,465.13,465.13,5410.0,462.8247,463.0427,460.9122,460.9122,5410.0
2024-12-20 10:00:00,466.06,466.06,464.35,464.64,5037.0,461.8337,461.8337,460.1392,460.4266,5037.0
2024-12-20 10:10:00,465.1,465.33,464.71,465.15,4976.0,460.8824,461.1104,460.496,460.932,4976.0
2024-12-20 10:20:00,465.17,465.87,464.85,465.7,2978.0,460.9518,461.6455,460.6347,461.477,2978.0
2024-12-20 10:30:00,466.34,466.34,465.52,466.0,949.0,462.1112,462.1112,461.2986,461.7743,949.0
2024-12-20 10:40:00,465.77,466.82,465.7,466.57,2718.0,461.5464,462.5868,461.477,462.3391,2718.0
2024-12-20 10:50:00,466.14,466.75,466.05,466.21,2194.0,461.913,462.5175,461.8238,461.9824,2194.0
2024-12-20 11:00:00,466.04,466.96,466.03,466.93,2963.0,461.8139,462.7256,461.804,462.6958,2963.0
2024-12-20 11:10:00,466.94,467.82,466.88,467.5,3155.0,462.7058,463.5778,462.6463,463.2607,3155.0
2024-12-20 11:20:00,467.63,468.33,467.62,468.33,957.0,463.3895,464.0832,463.3796,464.0832,957.0
2024-12-20 11:30:00,468.33,469.62,468.33,469.62,4547.0,464.0832,465.3615,464.0832,465.3615,4547.0
2024-12-20 11:40:00,469.61,470.12,469.32,470.05,2146.0,465.3515,465.8569,465.0642,465.7876,2146.0
2024-12-20 11:50:00,469.38,472.76,469.0,472.76,6142.0,465.1236,468.473,464.7471,468.473,6142.0
2024-12-20 12:00:00,472.55,472.55,470.16,471.0,6673.0,468.2649,468.2649,465.8966,466.7289,6673.0
2024-12-20 12:10:00,470.8,472.61,470.79,471.85,5444.0,466.5308,468.3243,466.5208,467.5712,5444.0
2024-12-20 12:20:00,472.06,472.38,471.92,472.27,1387.0,467.7793,468.0964,467.6406,467.9874,1387.0
2024-12-20 12:30:00,472.18,472.71,471.87,472.5,5332.0,467.8982,468.4234,467.5911,468.2153,5332.0
2024-12-20 12:40:00,472.5,472.87,471.76,472.87,10898.0,468.2153,468.582,467.482,468.582,10898.0
2024-12-20 12:50:00,472.58,474.35,472.57,474.18,8241.0,468.2946,470.0486,468.2847,469.8801,8241.0
2024-12-20 13:00:00,474.06,474.4,472.6,472.6,10993.0,469.7612,470.0981,468.3144,468.3144,10993.0
2024-12-20 13:10:00,472.71,472.9,472.37,472.52,2059.0,468.4234,468.6117,468.0865,468.2352,2059.0
2024-12-20 13:20:00,472.53,472.7,471.55,471.83,4753.0,468.2451,468.4135,467.274,467.5514,4753.0
2024-12-20 13:30:00,471.83,472.46,471.66,471.96,2841.0,467.5514,468.1757,467.383,467.6802,2841.0
2024-12-20 13:40:00,472.04,472.17,471.67,472.09,885.0,467.7595,467.8883,467.3929,467.8091,885.0
2024-12-20 13:50:00,471.88,472.03,471.6,471.81,3265.0,467.601,467.7496,467.3235,467.5316,3265.0
2024-12-20 14:00:00,471.65,471.85,471.22,471.51,2405.0,467.373,467.5712,466.9469,467.2343,2405.0
2024-12-20 14:10:00,471.28,471.43,471.21,471.21,2003.0,467.0064,467.155,466.937,466.937,2003.0
2024-12-20 14:20:00,471.51,472.11,471.51,471.82,3052.0,467.2343,467.8289,467.2343,467.5415,3052.0
2024-12-20 14:30:00,471.75,471.94,471.07,471.07,11595.0,467.4721,467.6604,466.7983,466.7983,11595.0
2024-12-20 14:40:00,471.07,471.07,470.19,470.2,6714.0,466.7983,466.7983,465.9263,465.9362,6714.0
2024-12-20 14:50:00,470.21,470.21,469.52,469.59,4400.0,465.9461,465.9461,465.2624,465.3317,4400.0
2024-12-20 15:00:00,469.75,470.7,469.75,470.12,4779.0,465.4903,466.4317,465.4903,465.8569,4779.0
2024-12-20 15:10:00,470.37,470.37,469.36,469.99,5249.0,466.1047,466.1047,465.1038,465.7281,5249.0
2024-12-20 15:20:00,469.87,470.25,469.85,469.96,2833.0,465.6092,465.9857,465.5894,465.6984,2833.0
2024-12-20 15:30:00,469.75,471.47,469.4,471.31,6546.0,465.4903,467.1947,465.1434,467.0361,6546.0
2024-12-20 15:40:00,471.53,471.72,469.6,469.88,10186.0,467.2541,467.4424,465.3416,465.6191,10186.0
2024-12-20 15:50:00,469.84,470.15,468.91,469.74,41876.0,465.5795,465.8866,464.6579,465.4804,41876.0
2024-12-23 09:30:00,469.37,470.26,467.3,467.3,12564.0,465.1137,465.9956,463.0625,463.0625,12564.0
2024-12-23 09:40:00,469.09,469.09,467.27,467.27,3589.0,464.8363,464.8363,463.0328,463.0328,3589.0
2024-12-23 09:50:00,467.0,467.73,465.21,466.72,17064.0,462.7652,463.4886,460.9914,462.4878,17064.0
2024-12-23 10:00:00,466.12,467.8,465.39,466.69,5835.0,461.8932,463.558,461.1698,462.458,5835.0
2024-12-23 10:10:00,466.66,467.2,465.19,466.84,8023.0,462.4283,462.9634,460.9716,462.6067,8023.0
2024-12-23 10:20:00,466.57,467.49,466.22,466.98,8060.0,462.3391,463.2508,461.9923,462.7454,8060.0
2024-12-23 10:30:00,466.55,466.94,465.49,466.73,3186.0,462.3193,462.7058,461.2689,462.4977,3186.0
2024-12-23 10:40:00,465.99,466.62,465.95,466.29,1616.0,461.7644,462.3887,461.7247,462.0617,1616.0
2024-12-23 10:50:00,466.57,466.57,465.72,466.03,1307.0,462.3391,462.3391,461.4968,461.804,1307.0
2024-12-23 11:00:00,465.63,465.85,465.15,465.32,1751.0,461.4076,461.6256,460.932,461.1004,1751.0
2024-12-23 11:10:00,465.16,465.39,464.96,465.0,1991.0,460.9419,461.1698,460.7437,460.7833,1991.0
2024-12-23 11:20:00,465.11,465.66,464.82,465.65,4622.0,460.8924,461.4374,460.605,461.4275,4622.0
2024-12-23 11:30:00,465.67,465.93,465.36,465.93,1659.0,461.4473,461.7049,461.1401,461.7049,1659.0
2024-12-23 11:40:00,466.16,466.49,465.81,466.49,2805.0,461.9328,462.2598,461.586,462.2598,2805.0
2024-12-23 11:50:00,466.34,466.49,466.33,466.33,774.0,462.1112,462.2598,462.1013,462.1013,774.0
2024-12-23 12:00:00,466.38,466.38,465.76,465.77,1501.0,462.1508,462.1508,461.5365,461.5464,1501.0
2024-12-23 12:10:00,466.26,466.71,466.08,466.38,1591.0,462.0319,462.4778,461.8536,462.1508,1591.0
2024-12-23 12:20:00,466.2,466.51,465.88,466.4,3440.0,461.9725,462.2797,461.6554,462.1707,3440.0
2024-12-23 12:30:00,466.02,466.16,465.79,465.79,1387.0,461.7941,461.9328,461.5662,461.5662,1387.0
2024-12-23 12:40:00,465.88,466.02,465.66,465.85,2998.0,461.6554,461.7941,461.4374,461.6256,2998.0
2024-12-23 12:50:00,465.67,465.99,465.67,465.67,497.0,461.4473,461.7644,461.4473,461.4473,497.0
2024-12-23 13:00:00,465.92,466.32,465.84,466.27,5375.0,461.695,462.0914,461.6157,462.0418,5375.0
2024-12-23 13:10:00,466.27,467.07,466.06,466.37,3992.0,462.0418,462.8346,461.8337,462.1409,3992.0
2024-12-23 13:20:00,466.37,466.74,466.37,466.64,1698.0,462.1409,462.5076,462.1409,462.4085,1698.0
2024-12-23 13:30:00,466.74,466.74,466.18,466.18,300.0,462.5076,462.5076,461.9526,461.9526,300.0
2024-12-23 13:40:00,465.94,466.24,465.29,465.65,2564.0,461.7148,462.0121,461.0707,461.4275,2564.0
2024-12-23 13:50:00,465.82,466.04,465.66,465.79,2443.0,461.5959,461.8139,461.4374,461.5662,2443.0
2024-12-23 14:00:00,465.9,466.19,465.72,465.87,18736.0,461.6752,461.9626,461.4968,461.6455,18736.0
2024-12-23 14:10:00,466.08,466.47,465.86,466.47,2890.0,461.8536,462.24,461.6355,462.24,2890.0
2024-12-23 14:20:00,466.48,466.85,466.07,466.09,797.0,462.2499,462.6166,461.8436,461.8635,797.0
2024-12-23 14:30:00,466.17,466.26,465.03,465.03,4911.0,461.9427,462.0319,460.8131,460.8131,4911.0
2024-12-23 14:40:00,465.06,465.06,464.12,464.51,7639.0,460.8428,460.8428,459.9113,460.2978,7639.0
2024-12-23 14:50:00,464.74,465.1,464.73,464.91,2943.0,460.5257,460.8824,460.5158,460.6942,2943.0
2024-12-23 15:00:00,464.89,465.84,464.85,465.35,3499.0,460.6743,461.6157,460.6347,461.1302,3499.0
2024-12-23 15:10:00,465.22,465.38,464.64,464.65,6354.0,461.0014,461.1599,460.4266,460.4365,6354.0
2024-12-23 15:20:00,464.75,465.59,464.75,465.16,3951.0,460.5356,461.368,460.5356,460.9419,3951.0
2024-12-23 15:30:00,465.25,465.93,465.18,465.68,13362.0,461.0311,461.7049,460.9617,461.4572,13362.0
2024-12-23 15:40:00,465.54,466.42,465.53,466.3,22872.0,461.3185,462.1905,461.3085,462.0716,22872.0
2024-12-23 15:50:00,466.53,467.73,466.53,467.25,22482.0,462.2995,463.4886,462.2995,463.0129,22482.0
2024-12-24 09:30:00,466.69,467.99,465.9,466.89,9917.0,462.458,463.7462,461.6752,462.6562,9917.0
2024-12-24 09:40:00,467.24,468.45,467.2,467.85,4163.0,463.003,464.2021,462.9634,463.6075,4163.0
2024-12-24 09:50:00,467.14,468.08,466.68,467.3,2198.0,462.9039,463.8354,462.4481,463.0625,2198.0
2024-12-24 10:00:00,467.45,468.53,467.42,468.41,3773.0,463.2111,464.2813,463.1814,464.1624,3773.0
2024-12-24 10:10:00,468.84,469.51,468.69,469.51,6864.0,464.5885,465.2525,464.4399,465.2525,6864.0
2024-12-24 10:20:00,469.77,470.21,469.15,470.21,2958.0,465.5101,465.9461,464.8957,465.9461,2958.0
2024-12-24 10:30:00,470.21,471.08,470.21,471.0,3087.0,465.9461,466.8082,465.9461,466.7289,3087.0
2024-12-24 10:40:00,470.89,470.92,470.58,470.58,881.0,466.6199,466.6497,466.3127,466.3127,881.0
2024-12-24 10:50:00,470.42,471.07,470.12,470.65,4904.0,466.1542,466.7983,465.8569,466.3821,4904.0
2024-12-24 11:00:00,470.42,470.83,470.26,470.42,4171.0,466.1542,466.5605,465.9956,466.1542,4171.0
2024-12-24 11:10:00,470.35,470.42,469.59,469.92,4673.0,466.0848,466.1542,465.3317,465.6587,4673.0
2024-12-24 11:20:00,469.97,470.93,469.97,470.73,4409.0,465.7083,466.6596,465.7083,466.4614,4409.0
2024-12-24 11:30:00,470.52,470.93,470.36,470.72,2292.0,466.2533,466.6596,466.0947,466.4515,2292.0
2024-12-24 11:40:00,470.71,471.18,470.64,470.91,3805.0,466.4416,466.9073,466.3722,466.6398,3805.0
2024-12-24 11:50:00,470.96,471.36,470.41,471.07,4159.0,466.6893,467.0857,466.1443,466.7983,4159.0
2024-12-24 12:00:00,470.85,470.9,470.32,470.64,3426.0,466.5803,466.6298,466.0551,466.3722,3426.0
2024-12-24 12:10:00,470.62,470.62,470.14,470.53,2796.0,466.3524,466.3524,465.8767,466.2632,2796.0
2024-12-24 12:20:00,470.65,470.93,470.64,470.65,1859.0,466.3821,466.6596,466.3722,466.3821,1859.0
2024-12-24 12:30:00,470.56,470.64,470.38,470.57,2359.0,466.2929,466.3722,466.1146,466.3028,2359.0
2024-12-24 12:40:00,470.58,470.71,469.52,469.53,3119.0,466.3127,466.4416,465.2624,465.2723,3119.0
2024-12-24 12:50:00,470.09,471.79,470.08,470.99,8487.0,465.8272,467.5118,465.8173,466.719,8487.0
2024-12-26 09:30:00,471.09,471.1,469.67,469.67,6470.0,466.8181,466.828,465.411,465.411,6470.0
2024-12-26 09:40:00,469.8,471.48,469.72,471.06,1822.0,465.5398,467.2046,465.4605,466.7884,1822.0
2024-12-26 09:50:00,470.82,471.62,470.82,471.56,2017.0,466.5506,467.3433,466.5506,467.2839,2017.0
2024-12-26 10:00:00,471.63,472.47,471.3,472.47,2594.0,467.3532,468.1856,467.0262,468.1856,2594.0
2024-12-26 10:10:00,472.41,472.47,471.98,472.44,3342.0,468.1262,468.1856,467.7001,468.1559,3342.0
2024-12-26 10:20:00,471.97,472.6,471.97,472.12,1211.0,467.6901,468.3144,467.6901,467.8388,1211.0
2024-12-26 10:30:00,472.57,472.84,472.39,472.39,1298.0,468.2847,468.5523,468.1063,468.1063,1298.0
2024-12-26 10:40:00,471.96,472.14,471.91,472.14,794.0,467.6802,467.8586,467.6307,467.8586,794.0
2024-12-26 10:50:00,472.41,472.79,472.21,472.7,2498.0,468.1262,468.5027,467.928,468.4135,2498.0
2024-12-26 11:00:00,472.7,473.21,472.64,472.64,3752.0,468.4135,468.9189,468.3541,468.3541,3752.0
2024-12-26 11:10:00,473.02,473.42,472.81,473.29,2059.0,468.7306,469.127,468.5225,468.9982,2059.0
2024-12-26 11:20:00,473.49,473.55,473.17,473.39,1200.0,469.1964,469.2558,468.8793,469.0973,1200.0
2024-12-26 11:30:00,473.13,473.29,472.73,473.13,2192.0,468.8396,468.9982,468.4433,468.8396,2192.0
2024-12-26 11:40:00,473.14,473.64,473.14,473.3,2012.0,468.8495,469.345,468.8495,469.0081,2012.0
2024-12-26 11:50:00,473.35,473.75,473.22,473.22,4730.0,469.0576,469.454,468.9288,468.9288,4730.0
2024-12-26 12:00:00,473.35,473.75,473.35,473.7,1429.0,469.0576,469.454,469.0576,469.4045,1429.0
2024-12-26 12:10:00,473.7,474.02,473.36,473.62,1505.0,469.4045,469.7216,469.0675,469.3252,1505.0
2024-12-26 12:20:00,473.63,473.63,473.4,473.44,1639.0,469.3351,469.3351,469.1072,469.1468,1639.0
2024-12-26 12:30:00,473.15,473.32,473.06,473.12,667.0,468.8594,469.0279,468.7703,468.8297,667.0
2024-12-26 12:40:00,473.33,473.42,472.82,472.83,2384.0,469.0378,469.127,468.5324,468.5423,2384.0
2024-12-26 12:50:00,472.82,472.94,472.67,472.68,306.0,468.5324,468.6513,468.3838,468.3937,306.0
2024-12-26 13:00:00,472.65,472.65,472.64,472.65,201.0,468.364,468.364,468.3541,468.364,201.0
2024-12-26 13:10:00,472.63,472.73,472.18,472.54,6000.0,468.3442,468.4433,467.8982,468.255,6000.0
2024-12-26 13:20:00,472.54,472.54,472.54,472.54,427.0,468.255,468.255,468.255,468.255,427.0
2024-12-26 13:30:00,472.23,472.42,472.12,472.3,1053.0,467.9478,468.1361,467.8388,468.0172,1053.0
2024-12-26 13:40:00,472.29,472.29,471.66,471.99,753.0,468.0072,468.0072,467.383,467.71,753.0
2024-12-26 13:50:00,472.36,472.71,472.18,472.6,1965.0,468.0766,468.4234,467.8982,468.3144,1965.0
2024-12-26 14:00:00,472.41,472.41,472.05,472.18,1454.0,468.1262,468.1262,467.7694,467.8982,1454.0
2024-12-26 14:10:00,471.96,472.08,471.88,472.08,778.0,467.6802,467.7991,467.601,467.7991,778.0
2024-12-26 14:20:00,472.0,472.48,471.88,472.48,1623.0,467.7199,468.1955,467.601,468.1955,1623.0
2024-12-26 14:30:00,472.06,472.21,472.03,472.21,1595.0,467.7793,467.928,467.7496,467.928,1595.0
2024-12-26 14:40:00,472.5,472.5,472.15,472.21,1106.0,468.2153,468.2153,467.8685,467.928,1106.0
2024-12-26 14:50:00,472.26,472.42,472.26,472.29,1655.0,467.9775,468.1361,467.9775,468.0072,1655.0
2024-12-26 15:00:00,472.0,472.25,472.0,472.25,1200.0,467.7199,467.9676,467.7199,467.9676,1200.0
2024-12-26 15:10:00,472.22,472.44,472.13,472.13,1200.0,467.9379,468.1559,467.8487,467.8487,1200.0
2024-12-26 15:20:00,472.24,472.29,472.13,472.19,1795.0,467.9577,468.0072,467.8487,467.9081,1795.0
2024-12-26 15:30:00,472.0,472.48,471.8,472.22,3020.0,467.7199,468.1955,467.5217,467.9379,3020.0
2024-12-26 15:40:00,472.07,472.11,471.74,472.04,4084.0,467.7892,467.8289,467.4622,467.7595,4084.0
2024-12-26 15:50:00,472.57,472.93,472.09,472.24,11979.0,468.2847,468.6414,467.8091,467.9577,11979.0
2024-12-27 09:30:00,469.62,473.94,469.02,473.67,5448.0,465.3615,469.6423,464.7669,469.3747,5448.0
2024-12-27 09:40:00,474.22,474.5,473.38,474.08,2736.0,469.9197,470.1972,469.0874,469.781,2736.0
2024-12-27 09:50:00,474.08,474.08,473.24,473.27,514.0,469.781,469.781,468.9486,468.9784,514.0
2024-12-27 10:00:00,473.73,474.65,473.0,474.41,7508.0,469.4342,470.3458,468.7108,470.108,7508.0
2024-12-27 10:10:00,474.08,474.39,474.07,474.39,1495.0,469.781,470.0882,469.7711,470.0882,1495.0
2024-12-27 10:20:00,474.39,474.55,473.5,473.65,1922.0,470.0882,470.2467,469.2063,469.3549,1922.0
2024-12-27 10:30:00,473.25,473.52,473.24,473.34,850.0,468.9585,469.2261,468.9486,469.0477,850.0
2024-12-27 10:40:00,473.24,474.42,473.24,474.35,3746.0,468.9486,470.1179,468.9486,470.0486,3746.0
2024-12-27 10:50:00,474.22,474.36,473.58,473.58,1837.0,469.9197,470.0585,469.2855,469.2855,1837.0
2024-12-27 11:00:00,473.56,473.56,472.78,473.33,2647.0,469.2657,469.2657,468.4928,469.0378,2647.0
2024-12-27 11:10:00,472.97,473.28,472.42,472.43,2060.0,468.6811,468.9883,468.1361,468.146,2060.0
2024-12-27 11:20:00,472.64,472.97,472.64,472.95,635.0,468.3541,468.6811,468.3541,468.6613,635.0
2024-12-27 11:30:00,472.86,473.51,472.85,473.24,2373.0,468.5721,469.2162,468.5622,468.9486,2373.0
2024-12-27 11:40:00,472.97,473.01,472.73,473.0,595.0,468.6811,468.7207,468.4433,468.7108,595.0
2024-12-27 11:50:00,472.0,472.37,471.99,472.27,1853.0,467.7199,468.0865,467.71,467.9874,1853.0
2024-12-27 12:00:00,471.89,472.42,471.89,472.22,1439.0,467.6109,468.1361,467.6109,467.9379,1439.0
2024-12-27 12:10:00,472.06,472.09,472.06,472.09,680.0,467.7793,467.8091,467.7793,467.8091,680.0
2024-12-27 12:20:00,472.09,472.63,471.77,471.96,3660.0,467.8091,468.3442,467.492,467.6802,3660.0
2024-12-27 12:30:00,471.96,471.96,471.96,471.96,0.0,467.6802,467.6802,467.6802,467.6802,0.0
2024-12-27 12:40:00,470.94,470.94,470.36,470.37,2785.0,466.6695,466.6695,466.0947,466.1047,2785.0
2024-12-27 12:50:00,470.59,471.29,470.58,471.24,1571.0,466.3227,467.0163,466.3127,466.9668,1571.0
2024-12-27 13:00:00,471.05,471.43,471.05,471.42,2728.0,466.7785,467.155,466.7785,467.1451,2728.0
2024-12-27 13:10:00,471.18,471.49,471.17,471.49,694.0,466.9073,467.2145,466.8974,467.2145,694.0
2024-12-27 13:20:00,471.48,471.48,471.15,471.29,508.0,467.2046,467.2046,466.8776,467.0163,508.0
2024-12-27 13:30:00,470.81,471.25,470.7,471.25,1038.0,466.5407,466.9767,466.4317,466.9767,1038.0
2024-12-27 13:40:00,471.25,471.67,471.21,471.67,1302.0,466.9767,467.3929,466.937,467.3929,1302.0
2024-12-27 13:50:00,471.47,471.95,471.29,471.81,5972.0,467.1947,467.6703,467.0163,467.5316,5972.0
2024-12-27 14:00:00,471.83,472.3,471.68,472.3,856.0,467.5514,468.0172,467.4028,468.0172,856.0
2024-12-27 14:10:00,472.27,472.86,472.27,472.71,2097.0,467.9874,468.5721,467.9874,468.4234,2097.0
2024-12-27 14:20:00,472.71,472.86,472.09,472.09,2012.0,468.4234,468.5721,467.8091,467.8091,2012.0
2024-12-27 14:30:00,472.36,472.81,472.3,472.7,2064.0,468.0766,468.5225,468.0172,468.4135,2064.0
2024-12-27 14:40:00,472.98,473.2,472.93,473.2,500.0,468.691,468.909,468.6414,468.909,500.0
2024-12-27 14:50:00,473.19,473.71,473.19,473.36,4109.0,468.8991,469.4144,468.8991,469.0675,4109.0
2024-12-27 15:00:00,473.15,473.42,472.39,472.71,993.0,468.8594,469.127,468.1063,468.4234,993.0
2024-12-27 15:10:00,472.61,473.03,471.98,471.99,5613.0,468.3243,468.7405,467.7001,467.71,5613.0
2024-12-27 15:20:00,471.98,472.22,471.9,472.12,2518.0,467.7001,467.9379,467.6208,467.8388,2518.0
2024-12-27 15:30:00,471.88,471.88,471.36,471.39,1921.0,467.601,467.601,467.0857,467.1154,1921.0
2024-12-27 15:40:00,471.39,472.64,471.22,472.64,4296.0,467.1154,468.3541,466.9469,468.3541,4296.0
2024-12-27 15:50:00,472.27,473.53,471.35,471.35,30150.0,467.9874,469.236,467.0758,467.0758,30150.0
2024-12-30 09:30:00,467.82,469.06,467.42,468.38,7435.0,463.5778,464.8065,463.1814,464.1327,7435.0
2024-12-30 09:40:00,468.38,468.71,466.87,467.44,1740.0,464.1327,464.4597,462.6364,463.2012,1740.0
2024-12-30 09:50:00,466.95,467.91,466.01,466.5,4336.0,462.7157,463.667,461.7842,462.2697,4336.0
2024-12-30 10:00:00,466.49,466.98,465.47,466.63,2128.0,462.2598,462.7454,461.2491,462.3986,2128.0
2024-12-30 10:10:00,466.7,466.7,465.45,466.13,3289.0,462.4679,462.4679,461.2293,461.9031,3289.0
2024-12-30 10:20:00,465.64,466.61,465.18,465.19,4239.0,461.4175,462.3787,460.9617,460.9716,4239.0
2024-12-30 10:30:00,465.56,466.29,465.35,465.65,3545.0,461.3383,462.0617,461.1302,461.4275,3545.0
2024-12-30 10:40:00,466.4,466.4,465.8,465.8,1463.0,462.1707,462.1707,461.5761,461.5761,1463.0
2024-12-30 10:50:00,465.8,466.0,465.76,466.0,1300.0,461.5761,461.7743,461.5365,461.7743,1300.0
2024-12-30 11:00:00,465.81,466.92,465.81,466.65,9488.0,461.586,462.6859,461.586,462.4184,9488.0
2024-12-30 11:10:00,466.71,467.27,466.69,467.2,5115.0,462.4778,463.0328,462.458,462.9634,5115.0
2024-12-30 11:20:00,467.3,467.3,466.74,467.06,3998.0,463.0625,463.0625,462.5076,462.8247,3998.0
2024-12-30 11:30:00,467.04,467.66,466.77,467.23,10024.0,462.8048,463.4192,462.5373,462.9931,10024.0
2024-12-30 11:40:00,467.39,468.61,467.23,467.99,4151.0,463.1517,464.3606,462.9931,463.7462,4151.0
2024-12-30 11:50:00,467.66,467.76,467.29,467.54,2169.0,463.4192,463.5183,463.0526,463.3003,2169.0
2024-12-30 12:00:00,467.54,467.84,467.54,467.84,1510.0,463.3003,463.5976,463.3003,463.5976,1510.0
2024-12-30 12:10:00,468.13,468.13,467.53,467.8,9353.0,463.885,463.885,463.2904,463.558,9353.0
2024-12-30 12:20:00,467.75,468.27,467.64,468.11,9604.0,463.5084,464.0237,463.3994,463.8651,9604.0
2024-12-30 12:30:00,468.46,468.47,467.98,467.99,697.0,464.212,464.2219,463.7363,463.7462,697.0
2024-12-30 12:40:00,467.99,468.06,467.28,467.88,2181.0,463.7462,463.8156,463.0427,463.6372,2181.0
2024-12-30 12:50:00,468.0,468.09,467.23,468.09,2622.0,463.7561,463.8453,462.9931,463.8453,2622.0
2024-12-30 13:00:00,468.24,468.24,467.49,467.88,1767.0,463.994,463.994,463.2508,463.6372,1767.0
2024-12-30 13:10:00,467.91,468.5,467.9,468.0,1884.0,463.667,464.2516,463.6571,463.7561,1884.0
2024-12-30 13:20:00,468.52,468.52,467.65,467.75,1275.0,464.2714,464.2714,463.4093,463.5084,1275.0
2024-12-30 13:30:00,467.6,467.98,467.42,467.74,1400.0,463.3598,463.7363,463.1814,463.4985,1400.0
2024-12-30 13:40:00,467.49,467.98,467.49,467.56,542.0,463.2508,463.7363,463.2508,463.3201,542.0
2024-12-30 13:50:00,467.56,467.85,467.33,467.33,3879.0,463.3201,463.6075,463.0922,463.0922,3879.0
2024-12-30 14:00:00,467.47,467.54,466.69,467.25,1978.0,463.2309,463.3003,462.458,463.0129,1978.0
2024-12-30 14:10:00,467.26,467.39,467.02,467.36,1908.0,463.0229,463.1517,462.785,463.1219,1908.0
2024-12-30 14:20:00,466.93,467.83,466.89,467.81,3024.0,462.6958,463.5877,462.6562,463.5679,3024.0
2024-12-30 14:30:00,467.72,467.96,467.56,467.66,4636.0,463.4787,463.7165,463.3201,463.4192,4636.0
2024-12-30 14:40:00,467.59,468.12,467.59,467.73,1657.0,463.3499,463.8751,463.3499,463.4886,1657.0
2024-12-30 14:50:00,468.01,468.11,467.97,468.08,1138.0,463.7661,463.8651,463.7264,463.8354,1138.0
2024-12-30 15:00:00,468.11,468.39,467.59,468.27,3790.0,463.8651,464.1426,463.3499,464.0237,3790.0
2024-12-30 15:10:00,468.23,468.46,468.23,468.27,1963.0,463.9841,464.212,463.9841,464.0237,1963.0
2024-12-30 15:20:00,468.28,468.46,468.05,468.05,2196.0,464.0336,464.212,463.8057,463.8057,2196.0
2024-12-30 15:30:00,467.86,467.86,467.23,467.23,4161.0,463.6174,463.6174,462.9931,462.9931,4161.0
2024-12-30 15:40:00,467.3,467.63,467.03,467.39,4731.0,463.0625,463.3895,462.7949,463.1517,4731.0
2024-12-30 15:50:00,467.49,467.87,466.27,466.43,17775.0,463.2508,463.6273,462.0418,462.2004,17775.0
2024-12-31 09:30:00,466.52,470.52,466.52,468.74,10828.0,462.2896,466.2533,462.2896,464.4894,10828.0
2024-12-31 09:40:00,468.23,468.54,467.37,467.37,1836.0,463.9841,464.2912,463.1319,463.1319,1836.0
2024-12-31 09:50:00,467.5,468.26,467.01,467.98,3040.0,463.2607,464.0138,462.7751,463.7363,3040.0
2024-12-31 10:00:00,467.52,469.06,467.52,468.6,4445.0,463.2805,464.8065,463.2805,464.3507,4445.0
2024-12-31 10:10:00,468.34,469.23,468.29,468.85,2342.0,464.0931,464.975,464.0435,464.5984,2342.0
2024-12-31 10:20:00,469.25,469.25,468.12,468.33,1844.0,464.9948,464.9948,463.8751,464.0832,1844.0
2024-12-31 10:30:00,468.05,468.21,467.5,468.21,1770.0,463.8057,463.9642,463.2607,463.9642,1770.0
2024-12-31 10:40:00,467.69,468.35,467.65,468.35,1583.0,463.449,464.103,463.4093,464.103,1583.0
2024-12-31 10:50:00,468.28,468.29,467.01,467.01,1527.0,464.0336,464.0435,462.7751,462.7751,1527.0
2024-12-31 11:00:00,467.13,467.13,466.51,466.74,928.0,462.894,462.894,462.2797,462.5076,928.0
2024-12-31 11:10:00,466.96,467.18,466.52,467.03,3423.0,462.7256,462.9436,462.2896,462.7949,3423.0
2024-12-31 11:20:00,467.01,467.09,466.64,466.64,1316.0,462.7751,462.8544,462.4085,462.4085,1316.0
2024-12-31 11:30:00,466.84,466.84,466.16,466.16,1611.0,462.6067,462.6067,461.9328,461.9328,1611.0
2024-12-31 11:40:00,466.72,466.72,465.57,465.57,4670.0,462.4878,462.4878,461.3482,461.3482,4670.0
2024-12-31 11:50:00,465.81,465.93,465.38,465.75,3203.0,461.586,461.7049,461.1599,461.5265,3203.0
2024-12-31 12:00:00,465.34,465.92,465.31,465.92,2393.0,461.1203,461.695,461.0905,461.695,2393.0
2024-12-31 12:10:00,465.79,466.34,465.78,466.34,450.0,461.5662,462.1112,461.5563,462.1112,450.0
2024-12-31 12:20:00,466.35,466.36,465.82,465.82,400.0,462.1211,462.131,461.5959,461.5959,400.0
2024-12-31 12:30:00,466.02,466.16,465.54,466.02,3142.0,461.7941,461.9328,461.3185,461.7941,3142.0
2024-12-31 12:40:00,466.25,466.5,466.16,466.5,1491.0,462.022,462.2697,461.9328,462.2697,1491.0
2024-12-31 12:50:00,466.33,466.73,466.01,466.72,2945.0,462.1013,462.4977,461.7842,462.4878,2945.0
2024-12-31 13:00:00,466.48,466.89,466.39,466.62,1792.0,462.2499,462.6562,462.1607,462.3887,1792.0
2024-12-31 13:10:00,466.6,466.65,466.13,466.28,1461.0,462.3688,462.4184,461.9031,462.0517,1461.0
2024-12-31 13:20:00,466.0,466.12,465.68,466.08,2220.0,461.7743,461.8932,461.4572,461.8536,2220.0
2024-12-31 13:30:00,466.13,466.56,466.09,466.09,1609.0,461.9031,462.3292,461.8635,461.8635,1609.0
2024-12-31 13:40:00,466.33,467.0,466.26,467.0,1690.0,462.1013,462.7652,462.0319,462.7652,1690.0
2024-12-31 13:50:00,466.79,466.98,466.58,466.58,1366.0,462.5571,462.7454,462.349,462.349,1366.0
2024-12-31 14:00:00,466.31,466.76,466.31,466.76,500.0,462.0815,462.5274,462.0815,462.5274,500.0
2024-12-31 14:10:00,466.81,466.95,466.3,466.43,2106.0,462.5769,462.7157,462.0716,462.2004,2106.0
2024-12-31 14:20:00,466.46,467.32,466.22,467.31,1556.0,462.2301,463.0823,461.9923,463.0724,1556.0
2024-12-31 14:30:00,467.31,467.47,467.1,467.47,2874.0,463.0724,463.2309,462.8643,463.2309,2874.0
2024-12-31 14:40:00,467.68,467.74,467.21,467.43,3233.0,463.439,463.4985,462.9733,463.1913,3233.0
2024-12-31 14:50:00,467.33,467.86,467.21,467.75,1448.0,463.0922,463.6174,462.9733,463.5084,1448.0
2024-12-31 15:00:00,467.6,467.76,467.46,467.57,1454.0,463.3598,463.5183,463.221,463.33,1454.0
2024-12-31 15:10:00,467.48,467.48,466.6,466.89,1864.0,463.2409,463.2409,462.3688,462.6562,1864.0
2024-12-31 15:20:00,466.9,467.5,466.75,467.29,3783.0,462.6661,463.2607,462.5175,463.0526,3783.0
2024-12-31 15:30:00,467.11,467.69,466.85,467.21,3047.0,462.8742,463.449,462.6166,462.9733,3047.0
2024-12-31 15:40:00,467.28,467.69,466.66,467.44,4332.0,463.0427,463.449,462.4283,463.2012,4332.0
2024-12-31 15:50:00,467.75,469.37,467.43,468.92,38359.0,463.5084,465.1137,463.1913,464.6678,38359.0
2025-01-02 09:30:00,471.99,476.09,471.3,472.31,23201.0,467.71,471.7728,467.0262,468.0271,23201.0
2025-01-02 09:40:00,472.96,474.34,471.55,471.64,5281.0,468.6712,470.0387,467.274,467.3631,5281.0
2025-01-02 09:50:00,471.79,471.79,471.05,471.28,1490.0,467.5118,467.5118,466.7785,467.0064,1490.0
2025-01-02 10:00:00,471.13,472.65,471.12,472.1,2604.0,466.8578,468.364,466.8479,467.819,2604.0
2025-01-02 10:10:00,471.85,472.38,470.71,471.85,7617.0,467.5712,468.0964,466.4416,467.5712,7617.0
2025-01-02 10:20:00,472.23,472.76,471.12,472.58,2556.0,467.9478,468.473,466.8479,468.2946,2556.0
2025-01-02 10:30:00,472.42,472.76,471.45,472.1,2954.0,468.1361,468.473,467.1749,467.819,2954.0
2025-01-02 10:40:00,471.5,472.23,471.5,471.9,1012.0,467.2244,467.9478,467.2244,467.6208,1012.0
2025-01-02 10:50:00,471.22,471.97,471.22,471.97,888.0,466.9469,467.6901,466.9469,467.6901,888.0
2025-01-02 11:00:00,471.77,471.82,470.0,470.0,1172.0,467.492,467.5415,465.738,465.738,1172.0
2025-01-02 11:10:00,469.9,469.9,469.42,469.72,401.0,465.6389,465.6389,465.1633,465.4605,401.0
2025-01-02 11:20:00,469.67,470.72,469.67,470.53,1342.0,465.411,466.4515,465.411,466.2632,1342.0
2025-01-02 11:30:00,470.53,470.53,470.01,470.27,1653.0,466.2632,466.2632,465.7479,466.0056,1653.0
2025-01-02 11:40:00,470.16,470.74,470.16,470.29,2915.0,465.8966,466.4713,465.8966,466.0254,2915.0
2025-01-02 11:50:00,470.26,470.44,469.8,470.06,2890.0,465.9956,466.174,465.5398,465.7975,2890.0
2025-01-02 12:00:00,470.38,471.06,469.99,470.75,5009.0,466.1146,466.7884,465.7281,466.4812,5009.0
2025-01-02 12:10:00,471.12,471.12,470.81,470.82,543.0,466.8479,466.8479,466.5407,466.5506,543.0
2025-01-02 12:20:00,470.51,470.72,470.26,470.34,958.0,466.2434,466.4515,465.9956,466.0749,958.0
2025-01-02 12:30:00,469.58,469.77,469.24,469.28,1681.0,465.3218,465.5101,464.9849,465.0245,1681.0
2025-01-02 12:40:00,468.89,469.66,468.76,469.65,3813.0,464.6381,465.4011,464.5093,465.3912,3813.0
2025-01-02 12:50:00,469.26,469.83,469.26,469.74,4378.0,465.0047,465.5695,465.0047,465.4804,4378.0
2025-01-02 13:00:00,469.32,469.32,468.17,468.47,4617.0,465.0642,465.0642,463.9246,464.2219,4617.0
2025-01-02 13:10:00,468.17,468.43,467.93,468.23,2775.0,463.9246,464.1822,463.6868,463.9841,2775.0
2025-01-02 13:20:00,468.25,468.25,467.5,467.77,2255.0,464.0039,464.0039,463.2607,463.5282,2255.0
2025-01-02 13:30:00,467.32,467.62,467.31,467.48,1057.0,463.0823,463.3796,463.0724,463.2409,1057.0
2025-01-02 13:40:00,467.22,467.39,466.85,466.85,1642.0,462.9832,463.1517,462.6166,462.6166,1642.0
2025-01-02 13:50:00,466.89,466.89,466.34,466.5,2728.0,462.6562,462.6562,462.1112,462.2697,2728.0
2025-01-02 14:00:00,466.29,466.76,466.27,466.3,8740.0,462.0617,462.5274,462.0418,462.0716,8740.0
2025-01-02 14:10:00,466.47,466.98,466.31,466.65,38770.0,462.24,462.7454,462.0815,462.4184,38770.0
2025-01-02 14:20:00,466.6,467.66,466.58,467.58,17189.0,462.3688,463.4192,462.349,463.34,17189.0
2025-01-02 14:30:00,467.5,469.13,466.88,468.6,24505.0,463.2607,464.8759,462.6463,464.3507,24505.0
2025-01-02 14:40:00,468.52,468.61,467.82,468.16,7949.0,464.2714,464.3606,463.5778,463.9147,7949.0
2025-01-02 14:50:00,468.17,468.28,467.32,467.36,8891.0,463.9246,464.0336,463.0823,463.1219,8891.0
2025-01-02 15:00:00,467.42,468.74,467.24,468.73,6714.0,463.1814,464.4894,463.003,464.4795,6714.0
2025-01-02 15:10:00,468.59,468.59,467.94,468.13,6600.0,464.3408,464.3408,463.6967,463.885,6600.0
2025-01-02 15:20:00,468.1,468.99,467.96,468.8,11986.0,463.8552,464.7372,463.7165,464.5489,11986.0
2025-01-02 15:30:00,468.8,468.8,467.62,467.62,13466.0,464.5489,464.5489,463.3796,463.3796,13466.0
2025-01-02 15:40:00,467.7,468.06,467.52,467.71,13750.0,463.4589,463.8156,463.2805,463.4688,13750.0
2025-01-02 15:50:00,467.86,468.34,467.59,467.84,32806.0,463.6174,464.0931,463.3499,463.5976,32806.0
2025-01-03 09:30:00,467.56,467.99,466.5,467.29,6376.0,463.3201,463.7462,462.2697,463.0526,6376.0
2025-01-03 09:40:00,467.29,468.08,466.48,467.0,2526.0,463.0526,463.8354,462.2499,462.7652,2526.0
2025-01-03 09:50:00,466.53,468.33,466.53,468.12,8861.0,462.2995,464.0832,462.2995,463.8751,8861.0
2025-01-03 10:00:00,467.47,468.67,467.26,468.11,12567.0,463.2309,464.4201,463.0229,463.8651,12567.0
2025-01-03 10:10:00,468.11,468.55,467.44,467.44,8920.0,463.8651,464.3012,463.2012,463.2012,8920.0
2025-01-03 10:20:00,467.72,468.5,467.28,467.96,9904.0,463.4787,464.2516,463.0427,463.7165,9904.0
2025-01-03 10:30:00,468.21,468.5,467.79,467.98,16240.0,463.9642,464.2516,463.548,463.7363,16240.0
2025-01-03 10:40:00,468.09,468.43,467.72,467.99,5702.0,463.8453,464.1822,463.4787,463.7462,5702.0
2025-01-03 10:50:00,467.99,469.61,467.99,469.23,9449.0,463.7462,465.3515,463.7462,464.975,9449.0
2025-01-03 11:00:00,469.25,469.26,467.91,468.33,5563.0,464.9948,465.0047,463.667,464.0832,5563.0
2025-01-03 11:10:00,468.05,468.6,467.27,467.27,2297.0,463.8057,464.3507,463.0328,463.0328,2297.0
2025-01-03 11:20:00,467.56,467.91,467.02,467.74,3752.0,463.3201,463.667,462.785,463.4985,3752.0
2025-01-03 11:30:00,467.74,468.48,467.42,467.87,2367.0,463.4985,464.2318,463.1814,463.6273,2367.0
2025-01-03 11:40:00,467.85,468.49,467.58,468.41,2221.0,463.6075,464.2417,463.34,464.1624,2221.0
2025-01-03 11:50:00,467.97,468.3,467.41,467.41,2685.0,463.7264,464.0534,463.1715,463.1715,2685.0
2025-01-03 12:00:00,467.43,468.05,466.79,467.97,3336.0,463.1913,463.8057,462.5571,463.7264,3336.0
2025-01-03 12:10:00,467.97,468.29,467.78,467.78,6160.0,463.7264,464.0435,463.5381,463.5381,6160.0
2025-01-03 12:20:00,467.59,468.2,467.31,467.4,1858.0,463.3499,463.9543,463.0724,463.1616,1858.0
2025-01-03 12:30:00,467.23,467.56,466.95,467.56,1225.0,462.9931,463.3201,462.7157,463.3201,1225.0
2025-01-03 12:40:00,467.1,467.34,466.93,466.93,1506.0,462.8643,463.1021,462.6958,462.6958,1506.0
2025-01-03 12:50:00,467.01,467.11,466.46,466.52,1618.0,462.7751,462.8742,462.2301,462.2896,1618.0
2025-01-03 13:00:00,466.47,466.97,466.47,466.97,500.0,462.24,462.7355,462.24,462.7355,500.0
2025-01-03 13:10:00,466.77,466.77,466.53,466.53,600.0,462.5373,462.5373,462.2995,462.2995,600.0
2025-01-03 13:20:00,466.55,467.71,466.47,467.71,4249.0,462.3193,463.4688,462.24,463.4688,4249.0
2025-01-03 13:30:00,467.7,468.01,467.58,468.01,3703.0,463.4589,463.7661,463.34,463.7661,3703.0
2025-01-03 13:40:00,468.23,468.33,467.81,468.19,3176.0,463.9841,464.0832,463.5679,463.9444,3176.0
2025-01-03 13:50:00,468.23,468.23,467.84,467.84,1706.0,463.9841,463.9841,463.5976,463.5976,1706.0
2025-01-03 14:00:00,467.67,467.97,467.56,467.74,2617.0,463.4291,463.7264,463.3201,463.4985,2617.0
2025-01-03 14:10:00,467.89,468.25,467.52,468.03,3240.0,463.6471,464.0039,463.2805,463.7859,3240.0
2025-01-03 14:20:00,468.35,468.44,467.93,468.13,3126.0,464.103,464.1922,463.6868,463.885,3126.0
2025-01-03 14:30:00,468.29,468.71,468.27,468.28,5573.0,464.0435,464.4597,464.0237,464.0336,5573.0
2025-01-03 14:40:00,468.28,468.53,468.14,468.35,1207.0,464.0336,464.2813,463.8949,464.103,1207.0
2025-01-03 14:50:00,468.46,468.54,468.08,468.16,5157.0,464.212,464.2912,463.8354,463.9147,5157.0
2025-01-03 15:00:00,468.05,468.11,467.83,467.97,4316.0,463.8057,463.8651,463.5877,463.7264,4316.0
2025-01-03 15:10:00,467.93,468.11,467.82,467.87,2683.0,463.6868,463.8651,463.5778,463.6273,2683.0
2025-01-03 15:20:00,467.96,468.03,467.8,467.89,4534.0,463.7165,463.7859,463.558,463.6471,4534.0
2025-01-03 15:30:00,467.88,468.21,467.79,467.8,6723.0,463.6372,463.9642,463.548,463.558,6723.0
2025-01-03 15:40:00,467.72,467.81,467.14,467.48,9725.0,463.4787,463.5679,462.9039,463.2409,9725.0
2025-01-03 15:50:00,467.63,467.75,466.97,466.97,73892.0,463.3895,463.5084,462.7355,462.7355,73892.0
2025-01-06 09:30:00,465.27,466.22,463.62,463.99,11006.0,461.0509,461.9923,459.4159,459.7825,11006.0
2025-01-06 09:40:00,464.86,465.56,460.24,461.07,22251.0,460.6446,461.3383,456.0665,456.889,22251.0
2025-01-06 09:50:00,461.25,461.25,458.65,459.6,42552.0,457.0674,457.0674,454.4909,455.4323,42552.0
2025-01-06 10:00:00,459.5,460.75,459.06,460.47,6057.0,455.3332,456.5719,454.8972,456.2944,6057.0
2025-01-06 10:10:00,460.2,460.65,458.13,458.48,13339.0,456.0269,456.4728,453.9756,454.3225,13339.0
2025-01-06 10:20:00,458.92,459.03,458.39,458.39,2895.0,454.7585,454.8675,454.2333,454.2333,2895.0
2025-01-06 10:30:00,459.07,459.13,457.2,457.67,12101.0,454.9071,454.9666,453.0541,453.5198,12101.0
2025-01-06 10:40:00,458.05,458.74,457.96,458.31,5276.0,453.8964,454.5801,453.8072,454.154,5276.0
2025-01-06 10:50:00,458.44,458.86,457.76,457.84,5289.0,454.2828,454.699,453.609,453.6883,5289.0
2025-01-06 11:00:00,457.72,458.47,456.07,456.19,10779.0,453.5694,454.3126,451.9343,452.0532,10779.0
2025-01-06 11:10:00,456.9,456.9,454.95,455.04,18948.0,452.7568,452.7568,450.8245,450.9137,18948.0
2025-01-06 11:20:00,455.23,457.65,455.23,457.45,8954.0,451.1019,453.5,451.1019,453.3018,8954.0
2025-01-06 11:30:00,457.25,458.63,457.25,457.9,6750.0,453.1036,454.4711,453.1036,453.7477,6750.0
2025-01-06 11:40:00,457.9,459.18,457.78,459.0,4794.0,453.7477,455.0161,453.6288,454.8378,4794.0
2025-01-06 11:50:00,459.0,459.65,459.0,459.65,4133.0,454.8378,455.4819,454.8378,455.4819,4133.0
2025-01-06 12:00:00,459.73,460.53,459.52,459.6,5831.0,455.5611,456.3539,455.353,455.4323,5831.0
2025-01-06 12:10:00,459.62,459.81,459.6,459.6,1482.0,455.4521,455.6404,455.4323,455.4323,1482.0
2025-01-06 12:20:00,460.07,460.07,459.16,459.38,2766.0,455.8981,455.8981,454.9963,455.2143,2766.0
2025-01-06 12:30:00,459.51,459.51,458.77,459.04,1195.0,455.3431,455.3431,454.6098,454.8774,1195.0
2025-01-06 12:40:00,459.42,460.28,459.42,459.77,4899.0,455.2539,456.1061,455.2539,455.6008,4899.0
2025-01-06 12:50:00,459.31,459.31,458.01,458.05,1892.0,455.1449,455.1449,453.8567,453.8964,1892.0
2025-01-06 13:00:00,457.69,458.11,457.06,457.56,3307.0,453.5396,453.9558,452.9153,453.4108,3307.0
2025-01-06 13:10:00,457.85,458.48,457.85,458.37,2730.0,453.6982,454.3225,453.6982,454.2135,2730.0
2025-01-06 13:20:00,458.15,458.52,457.64,457.71,5456.0,453.9955,454.3621,453.4901,453.5595,5456.0
2025-01-06 13:30:00,457.43,457.7,457.24,457.7,4858.0,453.282,453.5495,453.0937,453.5495,4858.0
2025-01-06 13:40:00,457.16,457.86,456.3,456.95,5729.0,453.0144,453.7081,452.1622,452.8063,5729.0
2025-01-06 13:50:00,457.11,457.14,456.59,456.9,2351.0,452.9649,452.9946,452.4496,452.7568,2351.0
2025-01-06 14:00:00,456.35,456.8,456.26,456.36,4762.0,452.2118,452.6577,452.1226,452.2217,4762.0
2025-01-06 14:10:00,456.36,457.31,456.36,457.25,2884.0,452.2217,453.1631,452.2217,453.1036,2884.0
2025-01-06 14:20:00,457.25,457.34,456.56,456.65,3573.0,453.1036,453.1928,452.4199,452.5091,3573.0
2025-01-06 14:30:00,456.64,457.81,456.64,457.3,4835.0,452.4992,453.6585,452.4992,453.1532,4835.0
2025-01-06 14:40:00,456.99,457.13,456.31,456.31,4912.0,452.846,452.9847,452.1721,452.1721,4912.0
2025-01-06 14:50:00,456.05,456.58,455.78,456.13,4299.0,451.9145,452.4397,451.647,451.9938,4299.0
2025-01-06 15:00:00,455.98,456.02,455.36,455.77,5046.0,451.8451,451.8848,451.2308,451.637,5046.0
2025-01-06 15:10:00,455.73,455.92,455.37,455.38,5394.0,451.5974,451.7857,451.2407,451.2506,5394.0
2025-01-06 15:20:00,455.21,455.55,454.67,454.9,17952.0,451.0821,451.419,450.547,450.7749,17952.0
2025-01-06 15:30:00,455.18,455.3,454.47,454.51,4687.0,451.0524,451.1713,450.3488,450.3885,4687.0
2025-01-06 15:40:00,454.54,454.76,453.96,454.11,5155.0,450.4182,450.6362,449.8435,449.9921,5155.0
2025-01-06 15:50:00,454.23,455.29,454.03,455.09,49886.0,450.111,451.1614,449.9128,450.9632,49886.0
2025-01-07 09:30:00,454.19,455.93,453.73,455.2,20572.0,450.0714,451.7956,449.6155,451.0722,20572.0
2025-01-07 09:40:00,455.2,455.71,453.0,455.2,68241.0,451.0722,451.5776,448.8922,451.0722,68241.0
2025-01-07 09:50:00,454.8,455.3,453.97,455.13,18372.0,450.6758,451.1713,449.8534,451.0028,18372.0
2025-01-07 10:00:00,455.0,456.98,454.68,456.6,39219.0,450.874,452.8361,450.5569,452.4595,39219.0
2025-01-07 10:10:00,457.0,457.04,454.13,455.35,66385.0,452.8559,452.8955,450.0119,451.2209,66385.0
2025-01-07 10:20:00,455.09,455.98,454.39,455.98,5952.0,450.9632,451.8451,450.2696,451.8451,5952.0
2025-01-07 10:30:00,456.14,458.55,455.54,457.56,70880.0,452.0037,454.3918,451.4091,453.4108,70880.0
2025-01-07 10:40:00,457.58,457.76,456.1,456.1,20020.0,453.4306,453.609,451.9641,451.9641,20020.0
2025-01-07 10:50:00,456.44,456.92,456.04,456.6,8547.0,452.301,452.7766,451.9046,452.4595,8547.0
2025-01-07 11:00:00,456.74,457.42,456.66,456.98,11558.0,452.5983,453.2721,452.519,452.8361,11558.0
2025-01-07 11:10:00,457.32,457.32,456.4,456.59,1761.0,453.173,453.173,452.2613,452.4496,1761.0
2025-01-07 11:20:00,456.26,456.41,454.75,455.04,5833.0,452.1226,452.2712,450.6263,450.9137,5833.0
2025-01-07 11:30:00,456.0,456.93,456.0,456.76,12864.0,451.865,452.7865,451.865,452.6181,12864.0
2025-01-07 11:40:00,456.49,456.89,456.4,456.89,2605.0,452.3505,452.7469,452.2613,452.7469,2605.0
2025-01-07 11:50:00,456.33,456.7,455.85,455.86,3320.0,452.192,452.5586,451.7163,451.7262,3320.0
2025-01-07 12:00:00,456.2,456.37,456.05,456.09,22542.0,452.0631,452.2316,451.9145,451.9541,22542.0
2025-01-07 12:10:00,456.21,456.59,455.9,456.26,4646.0,452.0731,452.4496,451.7659,452.1226,4646.0
2025-01-07 12:20:00,456.33,456.6,456.31,456.41,4523.0,452.192,452.4595,452.1721,452.2712,4523.0
2025-01-07 12:30:00,456.4,456.4,455.16,455.16,1824.0,452.2613,452.2613,451.0326,451.0326,1824.0
2025-01-07 12:40:00,454.87,454.92,454.6,454.6,1226.0,450.7452,450.7948,450.4777,450.4777,1226.0
2025-01-07 12:50:00,454.68,454.68,453.91,454.61,3423.0,450.5569,450.5569,449.7939,450.4876,3423.0
2025-01-07 13:00:00,454.66,455.33,454.31,454.62,3319.0,450.5371,451.201,450.1903,450.4975,3319.0
2025-01-07 13:10:00,454.76,455.07,454.34,454.34,2142.0,450.6362,450.9434,450.22,450.22,2142.0
2025-01-07 13:20:00,454.26,454.6,454.17,454.18,4405.0,450.1407,450.4777,450.0516,450.0615,4405.0
2025-01-07 13:30:00,454.36,454.36,453.94,454.08,5137.0,450.2398,450.2398,449.8236,449.9624,5137.0
2025-01-07 13:40:00,454.09,454.61,453.96,454.57,4919.0,449.9723,450.4876,449.8435,450.4479,4919.0
2025-01-07 13:50:00,454.58,454.59,453.97,454.33,2308.0,450.4578,450.4677,449.8534,450.2101,2308.0
2025-01-07 14:00:00,454.0,454.45,453.95,454.18,9812.0,449.8831,450.329,449.8336,450.0615,9812.0
2025-01-07 14:10:00,453.85,454.33,452.93,453.18,7551.0,449.7345,450.2101,448.8228,449.0705,7551.0
2025-01-07 14:20:00,453.15,453.79,453.04,453.44,5547.0,449.0408,449.675,448.9318,449.3282,5547.0
2025-01-07 14:30:00,453.31,453.32,452.59,452.66,2321.0,449.1994,449.2093,448.4859,448.5552,2321.0
2025-01-07 14:40:00,452.47,453.0,452.47,452.93,1883.0,448.367,448.8922,448.367,448.8228,1883.0
2025-01-07 14:50:00,453.05,453.23,452.72,452.95,4079.0,448.9417,449.1201,448.6147,448.8426,4079.0
2025-01-07 15:00:00,452.84,452.91,452.26,452.26,5316.0,448.7336,448.803,448.1589,448.1589,5316.0
2025-01-07 15:10:00,452.22,452.5,451.87,451.87,4824.0,448.1192,448.3967,447.7724,447.7724,4824.0
2025-01-07 15:20:00,451.88,452.57,451.48,452.53,30184.0,447.7823,448.4661,447.3859,448.4264,30184.0
2025-01-07 15:30:00,452.4,452.4,450.85,451.51,10728.0,448.2976,448.2976,446.7617,447.4157,10728.0
2025-01-07 15:40:00,451.39,451.91,450.81,450.94,17485.0,447.2968,447.812,446.722,446.8508,17485.0
2025-01-07 15:50:00,451.0,452.57,451.0,452.39,92395.0,446.9103,448.4661,446.9103,448.2877,92395.0
2025-01-08 09:30:00,456.02,456.9,453.96,455.37,20463.0,451.8848,452.7568,449.8435,451.2407,20463.0
2025-01-08 09:40:00,455.88,456.5,454.22,455.04,8903.0,451.746,452.3604,450.1011,450.9137,8903.0
2025-01-08 09:50:00,455.25,455.45,454.09,454.09,3570.0,451.1218,451.3199,449.9723,449.9723,3570.0
2025-01-08 10:00:00,454.03,455.33,454.0,455.17,4015.0,449.9128,451.201,449.8831,451.0425,4015.0
2025-01-08 10:10:00,455.39,456.4,455.39,455.72,5022.0,451.2605,452.2613,451.2605,451.5875,5022.0
2025-01-08 10:20:00,455.89,455.89,455.29,455.36,7060.0,451.756,451.756,451.1614,451.2308,7060.0
2025-01-08 10:30:00,455.18,456.75,455.16,456.63,11909.0,451.0524,452.6082,451.0326,452.4892,11909.0
2025-01-08 10:40:00,456.56,457.79,456.44,457.67,7875.0,452.4199,453.6387,452.301,453.5198,7875.0
2025-01-08 10:50:00,457.6,459.9,457.59,459.68,9610.0,453.4505,455.7296,453.4405,455.5116,9610.0
2025-01-08 11:00:00,459.68,461.89,459.67,461.66,7429.0,455.5116,457.7015,455.5017,457.4736,7429.0
2025-01-08 11:10:00,461.84,462.66,461.84,462.16,6152.0,457.652,458.4646,457.652,457.9691,6152.0
2025-01-08 11:20:00,462.28,462.84,462.07,462.65,6116.0,458.088,458.6429,457.8799,458.4547,6116.0
2025-01-08 11:30:00,462.99,463.37,462.55,463.37,5361.0,458.7916,459.1681,458.3556,459.1681,5361.0
2025-01-08 11:40:00,463.33,464.21,462.86,464.21,7023.0,459.1285,460.0005,458.6628,460.0005,7023.0
2025-01-08 11:50:00,464.28,464.62,463.93,464.06,9397.0,460.0699,460.4068,459.7231,459.8519,9397.0
2025-01-08 12:00:00,464.06,464.25,461.13,461.13,6434.0,459.8519,460.0401,456.9484,456.9484,6434.0
2025-01-08 12:10:00,461.28,461.63,461.05,461.17,4198.0,457.0971,457.4439,456.8692,456.9881,4198.0
2025-01-08 12:20:00,461.22,461.9,460.92,461.34,5116.0,457.0376,457.7115,456.7403,457.1565,5116.0
2025-01-08 12:30:00,461.48,461.55,460.74,460.98,2327.0,457.2953,457.3646,456.562,456.7998,2327.0
2025-01-08 12:40:00,461.09,461.12,460.07,460.2,5492.0,456.9088,456.9385,455.8981,456.0269,5492.0
2025-01-08 12:50:00,460.21,460.41,459.97,459.97,5465.0,456.0368,456.235,455.799,455.799,5465.0
2025-01-08 13:00:00,459.79,460.46,459.5,460.31,9016.0,455.6206,456.2845,455.3332,456.1359,9016.0
2025-01-08 13:10:00,460.41,460.49,459.95,460.15,3538.0,456.235,456.3142,455.7791,455.9773,3538.0
2025-01-08 13:20:00,460.45,460.51,459.9,460.51,1953.0,456.2746,456.3341,455.7296,456.3341,1953.0
2025-01-08 13:30:00,460.35,461.23,460.35,461.23,4910.0,456.1755,457.0475,456.1755,457.0475,4910.0
2025-01-08 13:40:00,461.25,461.25,460.81,460.95,1564.0,457.0674,457.0674,456.6313,456.7701,1564.0
2025-01-08 13:50:00,460.67,460.67,459.88,460.31,2369.0,456.4926,456.4926,455.7098,456.1359,2369.0
2025-01-08 14:00:00,459.93,460.57,459.9,460.55,2207.0,455.7593,456.3935,455.7296,456.3737,2207.0
2025-01-08 14:10:00,460.6,461.22,460.6,461.16,3201.0,456.4232,457.0376,456.4232,456.9782,3201.0
2025-01-08 14:20:00,461.32,461.45,461.32,461.45,1073.0,457.1367,457.2655,457.1367,457.2655,1073.0
2025-01-08 14:30:00,461.25,461.79,461.05,461.54,4213.0,457.0674,457.6025,456.8692,457.3547,4213.0
2025-01-08 14:40:00,461.65,461.65,461.12,461.37,2807.0,457.4637,457.4637,456.9385,457.1863,2807.0
2025-01-08 14:50:00,461.47,461.69,461.14,461.5,3528.0,457.2854,457.5034,456.9584,457.3151,3528.0
2025-01-08 15:00:00,461.66,461.69,461.33,461.37,2624.0,457.4736,457.5034,457.1466,457.1863,2624.0
2025-01-08 15:10:00,461.62,461.78,461.37,461.67,2000.0,457.434,457.5925,457.1863,457.4835,2000.0
2025-01-08 15:20:00,461.48,462.12,461.48,462.12,2859.0,457.2953,457.9295,457.2953,457.9295,2859.0
2025-01-08 15:30:00,462.13,462.33,461.55,461.81,6419.0,457.9394,458.1376,457.3646,457.6223,6419.0
2025-01-08 15:40:00,461.96,462.34,461.81,462.17,9245.0,457.7709,458.1475,457.6223,457.979,9245.0
2025-01-08 15:50:00,462.25,463.38,462.01,462.12,32364.0,458.0583,459.178,457.8205,457.9295,32364.0
2025-01-10 09:30:00,461.36,464.38,461.36,463.39,12580.0,457.1764,460.169,457.1764,459.1879,12580.0
2025-01-10 09:40:00,463.34,464.07,462.02,462.81,5017.0,459.1384,459.8618,457.8304,458.6132,5017.0
2025-01-10 09:50:00,462.81,463.98,461.86,461.87,5271.0,458.6132,459.7726,457.6718,457.6817,5271.0
2025-01-10 10:00:00,461.64,462.42,461.19,462.03,5842.0,457.4538,458.2267,457.0079,457.8403,5842.0
2025-01-10 10:10:00,461.68,461.78,460.45,461.13,4084.0,457.4935,457.5925,456.2746,456.9484,4084.0
2025-01-10 10:20:00,460.72,461.64,460.43,460.49,4646.0,456.5422,457.4538,456.2548,456.3142,4646.0
2025-01-10 10:30:00,460.48,460.83,459.21,459.28,8542.0,456.3043,456.6512,455.0459,455.1152,8542.0
2025-01-10 10:40:00,458.78,458.78,457.86,458.24,4101.0,454.6198,454.6198,453.7081,454.0846,4101.0
2025-01-10 10:50:00,458.33,458.87,458.11,458.32,4644.0,454.1738,454.7089,453.9558,454.1639,4644.0
2025-01-10 11:00:00,458.32,458.32,457.48,457.75,2671.0,454.1639,454.1639,453.3315,453.5991,2671.0
2025-01-10 11:10:00,457.58,458.01,456.44,456.49,7879.0,453.4306,453.8567,452.301,452.3505,7879.0
2025-01-10 11:20:00,456.7,457.07,456.0,456.01,7643.0,452.5586,452.9253,451.865,451.8749,7643.0
2025-01-10 11:30:00,456.01,456.47,455.42,456.0,20932.0,451.8749,452.3307,451.2902,451.865,20932.0
2025-01-10 11:40:00,455.82,457.04,455.82,456.51,3913.0,451.6866,452.8955,451.6866,452.3703,3913.0
2025-01-10 11:50:00,456.54,457.8,456.54,457.36,6187.0,452.4001,453.6486,452.4001,453.2126,6187.0
2025-01-10 12:00:00,457.36,457.43,456.75,457.2,4550.0,453.2126,453.282,452.6082,453.0541,4550.0
2025-01-10 12:10:00,457.07,458.52,457.07,458.52,2673.0,452.9253,454.3621,452.9253,454.3621,2673.0
2025-01-10 12:20:00,458.86,459.25,457.72,457.97,4989.0,454.699,455.0855,453.5694,453.8171,4989.0
2025-01-10 12:30:00,457.97,458.38,457.89,457.98,1690.0,453.8171,454.2234,453.7378,453.827,1690.0
2025-01-10 12:40:00,458.14,458.46,458.09,458.26,1183.0,453.9856,454.3027,453.936,454.1045,1183.0
2025-01-10 12:50:00,457.98,458.64,457.97,458.58,4347.0,453.827,454.481,453.8171,454.4216,4347.0
2025-01-10 13:00:00,458.32,458.97,457.81,458.74,8771.0,454.1639,454.808,453.6585,454.5801,8771.0
2025-01-10 13:10:00,458.73,460.13,458.67,459.98,11195.0,454.5702,455.9575,454.5107,455.8089,11195.0
2025-01-10 13:20:00,459.91,459.91,459.23,459.65,3895.0,455.7395,455.7395,455.0657,455.4819,3895.0
2025-01-10 13:30:00,459.64,459.89,458.61,459.89,2812.0,455.472,455.7197,454.4513,455.7197,2812.0
2025-01-10 13:40:00,459.63,460.23,459.5,459.86,2113.0,455.462,456.0566,455.3332,455.69,2113.0
2025-01-10 13:50:00,459.74,460.74,459.74,460.62,4389.0,455.571,456.562,455.571,456.4431,4389.0
2025-01-10 14:00:00,460.66,460.66,459.33,459.39,1300.0,456.4827,456.4827,455.1648,455.2242,1300.0
2025-01-10 14:10:00,459.52,459.64,459.08,459.08,1309.0,455.353,455.472,454.917,454.917,1309.0
2025-01-10 14:20:00,459.53,459.59,459.05,459.37,2654.0,455.363,455.4224,454.8873,455.2044,2654.0
2025-01-10 14:30:00,459.35,459.35,458.78,459.0,1222.0,455.1846,455.1846,454.6198,454.8378,1222.0
2025-01-10 14:40:00,459.1,459.1,458.65,458.65,1275.0,454.9368,454.9368,454.4909,454.4909,1275.0
2025-01-10 14:50:00,458.85,459.43,458.84,459.21,2247.0,454.6891,455.2639,454.6792,455.0459,2247.0
2025-01-10 15:00:00,459.17,459.2,458.84,458.99,1859.0,455.0062,455.0359,454.6792,454.8278,1859.0
2025-01-10 15:10:00,458.59,458.59,457.9,458.17,2423.0,454.4315,454.4315,453.7477,454.0153,2423.0
2025-01-10 15:20:00,458.36,458.87,458.36,458.43,2940.0,454.2036,454.7089,454.2036,454.2729,2940.0
2025-01-10 15:30:00,458.69,459.03,458.03,458.64,6825.0,454.5306,454.8675,453.8766,454.481,6825.0
2025-01-10 15:40:00,458.35,459.19,457.93,458.09,12508.0,454.1937,455.026,453.7775,453.936,12508.0
2025-01-10 15:50:00,457.91,458.98,457.54,458.61,33209.0,453.7576,454.8179,453.391,454.4513,33209.0
2025-01-13 09:30:00,458.69,466.96,458.69,466.96,43261.0,454.5306,462.7256,454.5306,462.7256,43261.0
2025-01-13 09:40:00,466.96,469.26,466.52,468.23,26241.0,462.7256,465.0047,462.2896,463.9841,26241.0
2025-01-13 09:50:00,468.94,472.16,467.57,470.51,30693.0,464.6876,467.8784,463.33,466.2434,30693.0
2025-01-13 10:00:00,470.38,473.46,470.38,473.31,19677.0,466.1146,469.1666,466.1146,469.018,19677.0
2025-01-13 10:10:00,473.5,475.64,473.22,475.52,8519.0,469.2063,471.3269,468.9288,471.208,8519.0
2025-01-13 10:20:00,475.62,475.77,474.23,475.51,12220.0,471.307,471.4557,469.9296,471.198,12220.0
2025-01-13 10:30:00,475.95,476.45,474.47,475.64,16197.0,471.6341,472.1295,470.1675,471.3269,16197.0
2025-01-13 10:40:00,475.39,476.99,475.29,476.05,12604.0,471.0791,472.6646,470.98,471.7331,12604.0
2025-01-13 10:50:00,476.0,477.39,475.82,477.02,17517.0,471.6836,473.061,471.5052,472.6943,17517.0
2025-01-13 11:00:00,477.06,477.06,475.6,475.71,6006.0,472.734,472.734,471.2872,471.3962,6006.0
2025-01-13 11:10:00,475.58,475.98,475.0,475.59,5648.0,471.2674,471.6638,470.6927,471.2773,5648.0
2025-01-13 11:20:00,475.5,475.5,474.06,474.92,7870.0,471.1881,471.1881,469.7612,470.6134,7870.0
2025-01-13 11:30:00,474.94,475.19,472.94,472.94,6547.0,470.6332,470.8809,468.6513,468.6513,6547.0
2025-01-13 11:40:00,472.84,474.13,472.15,472.62,7879.0,468.5523,469.8306,467.8685,468.3342,7879.0
2025-01-13 11:50:00,472.49,473.09,471.91,472.12,3713.0,468.2054,468.8,467.6307,467.8388,3713.0
2025-01-13 12:00:00,472.12,472.32,471.41,471.7,6786.0,467.8388,468.037,467.1352,467.4226,6786.0
2025-01-13 12:10:00,471.64,471.64,470.58,470.59,1250.0,467.3631,467.3631,466.3127,466.3227,1250.0
2025-01-13 12:20:00,470.88,471.69,470.56,470.82,5705.0,466.61,467.4127,466.2929,466.5506,5705.0
2025-01-13 12:30:00,470.62,471.13,470.36,470.36,6871.0,466.3524,466.8578,466.0947,466.0947,6871.0
2025-01-13 12:40:00,470.62,471.21,470.36,471.14,4548.0,466.3524,466.937,466.0947,466.8677,4548.0
2025-01-13 12:50:00,471.05,471.31,470.63,470.84,13304.0,466.7785,467.0361,466.3623,466.5704,13304.0
2025-01-13 13:00:00,471.07,471.07,469.46,470.99,4363.0,466.7983,466.7983,465.2029,466.719,4363.0
2025-01-13 13:10:00,471.0,471.06,470.6,471.05,2642.0,466.7289,466.7884,466.3326,466.7785,2642.0
2025-01-13 13:20:00,471.06,471.89,470.9,471.75,2831.0,466.7884,467.6109,466.6298,467.4721,2831.0
2025-01-13 13:30:00,472.0,472.54,471.86,472.54,4373.0,467.7199,468.255,467.5811,468.255,4373.0
2025-01-13 13:40:00,472.51,473.73,472.32,473.35,8387.0,468.2252,469.4342,468.037,469.0576,8387.0
2025-01-13 13:50:00,473.15,473.34,472.89,473.14,5991.0,468.8594,469.0477,468.6018,468.8495,5991.0
2025-01-13 14:00:00,473.24,473.24,472.04,472.65,6785.0,468.9486,468.9486,467.7595,468.364,6785.0
2025-01-13 14:10:00,473.25,474.97,473.25,474.58,9648.0,468.9585,470.6629,468.9585,470.2765,9648.0
2025-01-13 14:20:00,474.5,475.42,474.49,475.41,5842.0,470.1972,471.1089,470.1873,471.0989,5842.0
2025-01-13 14:30:00,475.41,475.43,474.52,475.07,7506.0,471.0989,471.1188,470.217,470.762,7506.0
2025-01-13 14:40:00,475.1,475.4,473.13,473.13,8884.0,470.7918,471.089,468.8396,468.8396,8884.0
2025-01-13 14:50:00,473.12,474.97,472.62,474.66,9136.0,468.8297,470.6629,468.3342,470.3558,9136.0
2025-01-13 15:00:00,474.66,474.83,474.11,474.61,21758.0,470.3558,470.5242,469.8107,470.3062,21758.0
2025-01-13 15:10:00,474.68,474.9,473.76,474.22,10443.0,470.3756,470.5936,469.4639,469.9197,10443.0
2025-01-13 15:20:00,474.33,474.69,474.05,474.36,19169.0,470.0287,470.3855,469.7513,470.0585,19169.0
2025-01-13 15:30:00,474.23,474.47,472.59,473.01,22119.0,469.9296,470.1675,468.3045,468.7207,22119.0
2025-01-13 15:40:00,473.15,473.96,472.03,472.1,12059.0,468.8594,469.6621,467.7496,467.819,12059.0
2025-01-13 15:50:00,472.1,473.37,472.04,472.38,51402.0,467.819,469.0774,467.7595,468.0964,51402.0
2025-01-14 09:30:00,473.51,475.07,472.72,472.84,12529.0,469.2162,470.762,468.4333,468.5523,12529.0
2025-01-14 09:40:00,472.97,475.24,472.96,475.24,1596.0,468.6811,470.9305,468.6712,470.9305,1596.0
2025-01-14 09:50:00,474.86,475.06,473.62,475.06,2245.0,470.5539,470.7521,469.3252,470.7521,2245.0
2025-01-14 10:00:00,474.89,475.6,474.07,474.67,6239.0,470.5837,471.2872,469.7711,470.3657,6239.0
2025-01-14 10:10:00,474.85,474.89,473.47,473.7,5424.0,470.544,470.5837,469.1765,469.4045,5424.0
2025-01-14 10:20:00,473.7,475.34,473.7,474.85,7647.0,469.4045,471.0296,469.4045,470.544,7647.0
2025-01-14 10:30:00,474.85,475.55,474.5,475.33,6170.0,470.544,471.2377,470.1972,471.0197,6170.0
2025-01-14 10:40:00,475.33,475.69,475.1,475.63,4900.0,471.0197,471.3764,470.7918,471.317,4900.0
2025-01-14 10:50:00,475.44,475.69,474.66,475.6,11245.0,471.1287,471.3764,470.3558,471.2872,11245.0
2025-01-14 11:00:00,475.25,475.26,473.33,473.46,6912.0,470.9404,470.9503,469.0378,469.1666,6912.0
2025-01-14 11:10:00,473.45,473.61,473.28,473.54,4305.0,469.1567,469.3153,468.9883,469.2459,4305.0
2025-01-14 11:20:00,473.48,473.68,472.38,473.68,5776.0,469.1865,469.3846,468.0964,469.3846,5776.0
2025-01-14 11:30:00,473.9,473.92,473.43,473.47,1519.0,469.6026,469.6225,469.1369,469.1765,1519.0
2025-01-14 11:40:00,473.5,474.29,472.85,472.86,14300.0,469.2063,469.9891,468.5622,468.5721,14300.0
2025-01-14 11:50:00,472.2,472.52,472.06,472.2,2557.0,467.9181,468.2352,467.7793,467.9181,2557.0
2025-01-14 12:00:00,472.34,472.6,472.27,472.27,1600.0,468.0568,468.3144,467.9874,467.9874,1600.0
2025-01-14 12:10:00,472.23,472.29,471.57,471.89,2847.0,467.9478,468.0072,467.2938,467.6109,2847.0
2025-01-14 12:20:00,472.17,472.57,471.97,472.52,2521.0,467.8883,468.2847,467.6901,468.2352,2521.0
2025-01-14 12:30:00,472.3,472.34,471.93,472.31,3779.0,468.0172,468.0568,467.6505,468.0271,3779.0
2025-01-14 12:40:00,472.32,472.64,472.32,472.61,991.0,468.037,468.3541,468.037,468.3243,991.0
2025-01-14 12:50:00,472.45,473.54,472.45,473.54,2583.0,468.1658,469.2459,468.1658,469.2459,2583.0
2025-01-14 13:00:00,473.43,473.5,472.75,472.75,2994.0,469.1369,469.2063,468.4631,468.4631,2994.0
2025-01-14 13:10:00,472.89,474.02,472.89,473.97,5966.0,468.6018,469.7216,468.6018,469.672,5966.0
2025-01-14 13:20:00,474.01,474.21,473.63,473.65,2517.0,469.7116,469.9098,469.3351,469.3549,2517.0
2025-01-14 13:30:00,473.73,474.51,473.73,474.27,3229.0,469.4342,470.2071,469.4342,469.9693,3229.0
2025-01-14 13:40:00,474.34,474.49,474.06,474.38,1833.0,470.0387,470.1873,469.7612,470.0783,1833.0
2025-01-14 13:50:00,474.65,475.62,474.61,474.85,7749.0,470.3458,471.307,470.3062,470.544,7749.0
2025-01-14 14:00:00,474.82,474.82,474.14,474.17,1875.0,470.5143,470.5143,469.8405,469.8702,1875.0
2025-01-14 14:10:00,473.86,474.69,473.85,474.69,5012.0,469.563,470.3855,469.5531,470.3855,5012.0
2025-01-14 14:20:00,474.45,474.69,474.08,474.22,3103.0,470.1477,470.3855,469.781,469.9197,3103.0
2025-01-14 14:30:00,473.99,474.89,473.99,474.71,2198.0,469.6918,470.5837,469.6918,470.4053,2198.0
2025-01-14 14:40:00,474.38,474.75,474.38,474.68,1645.0,470.0783,470.4449,470.0783,470.3756,1645.0
2025-01-14 14:50:00,474.62,474.62,473.83,473.83,4447.0,470.3161,470.3161,469.5333,469.5333,4447.0
2025-01-14 15:00:00,473.92,474.31,473.8,474.09,4203.0,469.6225,470.0089,469.5035,469.7909,4203.0
2025-01-14 15:10:00,474.09,474.67,474.08,474.45,8727.0,469.7909,470.3657,469.781,470.1477,8727.0
2025-01-14 15:20:00,474.46,474.61,474.24,474.42,4309.0,470.1576,470.3062,469.9396,470.1179,4309.0
2025-01-14 15:30:00,474.42,474.82,474.31,474.33,6484.0,470.1179,470.5143,470.0089,470.0287,6484.0
2025-01-14 15:40:00,474.41,475.33,474.04,475.16,6936.0,470.108,471.0197,469.7414,470.8512,6936.0
2025-01-14 15:50:00,475.33,475.98,475.06,475.67,50275.0,471.0197,471.6638,470.7521,471.3566,50275.0
2025-01-15 09:30:00,476.53,477.5,475.51,477.12,9303.0,472.2088,473.17,471.198,472.7934,9303.0
2025-01-15 09:40:00,477.7,477.7,475.45,476.22,2620.0,473.3682,473.3682,471.1386,471.9016,2620.0
2025-01-15 09:50:00,476.09,476.09,474.31,475.3,5753.0,471.7728,471.7728,470.0089,470.9899,5753.0
2025-01-15 10:00:00,475.34,475.46,473.74,473.75,4566.0,471.0296,471.1485,469.4441,469.454,4566.0
2025-01-15 10:10:00,474.13,474.59,473.61,473.98,1578.0,469.8306,470.2864,469.3153,469.6819,1578.0
2025-01-15 10:20:00,473.02,473.07,472.34,472.52,1594.0,468.7306,468.7802,468.0568,468.2352,1594.0
2025-01-15 10:30:00,472.47,473.05,470.48,470.48,5649.0,468.1856,468.7603,466.2137,466.2137,5649.0
2025-01-15 10:40:00,470.98,471.92,470.97,471.48,4168.0,466.7091,467.6406,466.6992,467.2046,4168.0
2025-01-15 10:50:00,471.27,471.27,470.38,471.21,4003.0,466.9965,466.9965,466.1146,466.937,4003.0
2025-01-15 11:00:00,471.96,472.07,471.1,471.81,4470.0,467.6802,467.7892,466.828,467.5316,4470.0
2025-01-15 11:10:00,471.81,472.25,470.65,470.81,2884.0,467.5316,467.9676,466.3821,466.5407,2884.0
2025-01-15 11:20:00,470.41,471.53,470.41,471.43,5928.0,466.1443,467.2541,466.1443,467.155,5928.0
2025-01-15 11:30:00,471.03,471.53,470.48,471.4,3322.0,466.7587,467.2541,466.2137,467.1253,3322.0
2025-01-15 11:40:00,470.97,470.98,470.41,470.43,1827.0,466.6992,466.7091,466.1443,466.1641,1827.0
2025-01-15 11:50:00,470.46,471.05,470.46,471.05,6122.0,466.1938,466.7785,466.1938,466.7785,6122.0
2025-01-15 12:00:00,471.24,471.38,470.9,471.02,1681.0,466.9668,467.1055,466.6298,466.7488,1681.0
2025-01-15 12:10:00,471.04,471.45,470.19,470.36,8029.0,466.7686,467.1749,465.9263,466.0947,8029.0
2025-01-15 12:20:00,470.5,472.01,470.43,471.62,4658.0,466.2335,467.7298,466.1641,467.3433,4658.0
2025-01-15 12:30:00,471.86,471.97,471.67,471.76,1335.0,467.5811,467.6901,467.3929,467.482,1335.0
2025-01-15 12:40:00,471.77,472.46,471.63,472.46,5833.0,467.492,468.1757,467.3532,468.1757,5833.0
2025-01-15 12:50:00,471.98,472.27,471.18,471.18,4133.0,467.7001,467.9874,466.9073,466.9073,4133.0
2025-01-15 13:00:00,471.3,472.21,471.3,471.93,2663.0,467.0262,467.928,467.0262,467.6505,2663.0
2025-01-15 13:10:00,471.93,471.93,471.32,471.36,1780.0,467.6505,467.6505,467.046,467.0857,1780.0
2025-01-15 13:20:00,471.68,471.68,471.07,471.51,1953.0,467.4028,467.4028,466.7983,467.2343,1953.0
2025-01-15 13:30:00,471.51,471.82,471.2,471.2,2377.0,467.2343,467.5415,466.9271,466.9271,2377.0
2025-01-15 13:40:00,471.58,471.76,471.18,471.19,2537.0,467.3037,467.482,466.9073,466.9172,2537.0
2025-01-15 13:50:00,471.5,471.51,471.1,471.3,1245.0,467.2244,467.2343,466.828,467.0262,1245.0
2025-01-15 14:00:00,471.31,471.88,471.2,471.26,9509.0,467.0361,467.601,466.9271,466.9866,9509.0
2025-01-15 14:10:00,471.27,471.69,471.18,471.35,2864.0,466.9965,467.4127,466.9073,467.0758,2864.0
2025-01-15 14:20:00,471.45,471.63,470.45,470.63,5051.0,467.1749,467.3532,466.1839,466.3623,5051.0
2025-01-15 14:30:00,471.1,471.95,471.07,471.61,6279.0,466.828,467.6703,466.7983,467.3334,6279.0
2025-01-15 14:40:00,471.61,472.3,471.48,472.0,5364.0,467.3334,468.0172,467.2046,467.7199,5364.0
2025-01-15 14:50:00,472.09,472.09,471.83,471.93,2266.0,467.8091,467.8091,467.5514,467.6505,2266.0
2025-01-15 15:00:00,472.0,472.21,471.21,471.66,14228.0,467.7199,467.928,466.937,467.383,14228.0
2025-01-15 15:10:00,471.66,471.73,471.01,471.35,3592.0,467.383,467.4523,466.7388,467.0758,3592.0
2025-01-15 15:20:00,471.44,472.24,471.2,472.0,5538.0,467.1649,467.9577,466.9271,467.7199,5538.0
2025-01-15 15:30:00,472.0,472.63,471.93,472.1,7241.0,467.7199,468.3442,467.6505,467.819,7241.0
2025-01-15 15:40:00,472.2,472.67,472.05,472.45,12498.0,467.9181,468.3838,467.7694,468.1658,12498.0
2025-01-15 15:50:00,472.58,472.85,471.1,472.08,52829.0,468.2946,468.5622,466.828,467.7991,52829.0
2025-01-16 09:30:00,471.33,474.0,470.77,472.94,14301.0,467.0559,469.7017,466.501,468.6513,14301.0
2025-01-16 09:40:00,472.0,472.79,472.0,472.26,2225.0,467.7199,468.5027,467.7199,467.9775,2225.0
2025-01-16 09:50:00,472.23,473.09,471.22,471.99,7188.0,467.9478,468.8,466.9469,467.71,7188.0
2025-01-16 10:00:00,472.12,472.15,471.48,472.03,4605.0,467.8388,467.8685,467.2046,467.7496,4605.0
2025-01-16 10:10:00,472.01,473.0,471.58,472.21,10642.0,467.7298,468.7108,467.3037,467.928,10642.0
2025-01-16 10:20:00,472.6,472.91,472.46,472.66,7922.0,468.3144,468.6216,468.1757,468.3739,7922.0
2025-01-16 10:30:00,472.71,472.71,471.91,472.06,3834.0,468.4234,468.4234,467.6307,467.7793,3834.0
2025-01-16 10:40:00,472.14,473.23,470.88,473.23,5644.0,467.8586,468.9387,466.61,468.9387,5644.0
2025-01-16 10:50:00,473.22,474.24,472.96,474.17,9706.0,468.9288,469.9396,468.6712,469.8702,9706.0
2025-01-16 11:00:00,474.3,474.6,473.84,473.84,2741.0,469.999,470.2963,469.5432,469.5432,2741.0
2025-01-16 11:10:00,474.22,474.4,473.66,474.11,7899.0,469.9197,470.0981,469.3648,469.8107,7899.0
2025-01-16 11:20:00,473.77,474.76,473.77,474.47,6090.0,469.4738,470.4548,469.4738,470.1675,6090.0
2025-01-16 11:30:00,474.3,474.52,473.83,474.51,1720.0,469.999,470.217,469.5333,470.2071,1720.0
2025-01-16 11:40:00,474.01,474.27,473.71,473.78,4385.0,469.7116,469.9693,469.4144,469.4837,4385.0
2025-01-16 11:50:00,474.03,474.28,473.95,474.28,2539.0,469.7315,469.9792,469.6522,469.9792,2539.0
2025-01-16 12:00:00,474.53,475.79,474.36,475.44,6633.0,470.2269,471.4755,470.0585,471.1287,6633.0
2025-01-16 12:10:00,475.37,475.88,474.7,474.7,2620.0,471.0593,471.5647,470.3954,470.3954,2620.0
2025-01-16 12:20:00,474.55,474.98,474.55,474.94,1100.0,470.2467,470.6728,470.2467,470.6332,1100.0
2025-01-16 12:30:00,474.88,475.08,474.5,474.68,1709.0,470.5738,470.7719,470.1972,470.3756,1709.0
2025-01-16 12:40:00,474.71,474.96,474.5,474.5,10365.0,470.4053,470.653,470.1972,470.1972,10365.0
2025-01-16 12:50:00,474.79,474.79,473.75,474.06,2251.0,470.4846,470.4846,469.454,469.7612,2251.0
2025-01-16 13:00:00,474.11,474.5,473.81,474.5,5534.0,469.8107,470.1972,469.5135,470.1972,5534.0
2025-01-16 13:10:00,474.28,475.3,474.25,475.23,18400.0,469.9792,470.9899,469.9495,470.9206,18400.0
2025-01-16 13:20:00,475.25,475.62,475.25,475.62,700.0,470.9404,471.307,470.9404,471.307,700.0
2025-01-16 13:30:00,475.45,475.77,475.31,475.32,2049.0,471.1386,471.4557,470.9999,471.0098,2049.0
2025-01-16 13:40:00,475.44,475.59,474.82,475.19,4245.0,471.1287,471.2773,470.5143,470.8809,4245.0
2025-01-16 13:50:00,475.06,475.26,474.43,474.52,4402.0,470.7521,470.9503,470.1278,470.217,4402.0
2025-01-16 14:00:00,474.4,474.79,474.38,474.5,1817.0,470.0981,470.4846,470.0783,470.1972,1817.0
2025-01-16 14:10:00,474.67,474.86,474.67,474.8,843.0,470.3657,470.5539,470.3657,470.4945,843.0
2025-01-16 14:20:00,474.8,476.24,474.64,476.24,36563.0,470.4945,471.9214,470.3359,471.9214,36563.0
2025-01-16 14:30:00,476.06,476.89,476.05,476.72,8331.0,471.7431,472.5655,471.7331,472.3971,8331.0
2025-01-16 14:40:00,476.76,477.63,476.57,477.31,4535.0,472.4367,473.2988,472.2484,472.9817,4535.0
2025-01-16 14:50:00,477.14,477.57,476.97,477.11,3934.0,472.8133,473.2394,472.6448,472.7835,3934.0
2025-01-16 15:00:00,477.1,477.68,477.1,477.68,1682.0,472.7736,473.3484,472.7736,473.3484,1682.0
2025-01-16 15:10:00,477.69,478.1,477.57,477.75,6650.0,473.3583,473.7646,473.2394,473.4177,6650.0
2025-01-16 15:20:00,477.64,477.92,477.22,477.25,3591.0,473.3087,473.5862,472.8925,472.9223,3591.0
2025-01-16 15:30:00,477.48,478.5,477.48,478.5,2096.0,473.1502,474.1609,473.1502,474.1609,2096.0
2025-01-16 15:40:00,478.68,479.7,478.68,479.69,28785.0,474.3393,475.35,474.3393,475.3401,28785.0
2025-01-16 15:50:00,479.97,481.33,479.77,481.2,42083.0,475.6176,476.9653,475.4194,476.8364,42083.0
2025-01-17 09:30:00,480.42,480.98,477.35,479.52,87875.0,476.0635,476.6184,473.0214,475.1717,87875.0
2025-01-17 09:40:00,478.63,481.6,478.5,481.37,11716.0,474.2898,477.2328,474.1609,477.0049,11716.0
2025-01-17 09:50:00,481.14,481.78,480.0,481.71,19515.0,476.777,477.4112,475.6473,477.3418,19515.0
2025-01-17 10:00:00,481.52,482.79,480.75,481.23,12469.0,477.1535,478.412,476.3905,476.8662,12469.0
2025-01-17 10:10:00,481.25,482.02,479.86,480.76,9664.0,476.886,477.649,475.5086,476.4004,9664.0
2025-01-17 10:20:00,480.74,481.41,480.7,481.14,7270.0,476.3806,477.0445,476.341,476.777,7270.0
2025-01-17 10:30:00,481.08,481.5,480.88,481.12,17243.0,476.7175,477.1337,476.5193,476.7572,17243.0
2025-01-17 10:40:00,481.08,482.0,480.78,481.97,12991.0,476.7175,477.6292,476.4203,477.5995,12991.0
2025-01-17 10:50:00,481.97,481.97,481.2,481.58,2955.0,477.5995,477.5995,476.8364,477.213,2955.0
2025-01-17 11:00:00,481.26,482.0,481.26,481.8,8006.0,476.8959,477.6292,476.8959,477.431,8006.0
2025-01-17 11:10:00,481.59,481.62,480.8,481.59,17028.0,477.2229,477.2526,476.4401,477.2229,17028.0
2025-01-17 11:20:00,481.59,481.84,481.0,481.0,8493.0,477.2229,477.4706,476.6383,476.6383,8493.0
2025-01-17 11:30:00,481.3,481.59,480.77,480.82,3952.0,476.9355,477.2229,476.4103,476.4599,3952.0
2025-01-17 11:40:00,481.11,482.33,481.0,482.0,10536.0,476.7473,477.9562,476.6383,477.6292,10536.0
2025-01-17 11:50:00,482.0,482.3,481.5,481.73,20809.0,477.6292,477.9265,477.1337,477.3616,20809.0
2025-01-17 12:00:00,481.73,481.87,480.79,481.25,6471.0,477.3616,477.5004,476.4302,476.886,6471.0
2025-01-17 12:10:00,481.31,481.78,481.31,481.67,5793.0,476.9454,477.4112,476.9454,477.3022,5793.0
2025-01-17 12:20:00,481.67,482.33,481.53,482.17,24774.0,477.3022,477.9562,477.1635,477.7976,24774.0
2025-01-17 12:30:00,482.16,482.75,482.15,482.64,11246.0,477.7877,478.3724,477.7778,478.2634,11246.0
2025-01-17 12:40:00,482.69,483.0,482.2,483.0,17707.0,478.3129,478.6201,477.8274,478.6201,17707.0
2025-01-17 12:50:00,482.65,483.43,481.43,482.15,35719.0,478.2733,479.0462,477.0644,477.7778,35719.0
2025-01-17 13:00:00,482.4,482.44,481.37,481.62,6719.0,478.0256,478.0652,477.0049,477.2526,6719.0
2025-01-17 13:10:00,481.61,481.71,481.2,481.36,2542.0,477.2427,477.3418,476.8364,476.995,2542.0
2025-01-17 13:20:00,481.35,481.96,481.29,481.96,2759.0,476.9851,477.5896,476.9256,477.5896,2759.0
2025-01-17 13:30:00,481.38,481.63,481.11,481.12,7993.0,477.0148,477.2625,476.7473,476.7572,7993.0
2025-01-17 13:40:00,481.22,481.46,480.99,481.46,4856.0,476.8563,477.0941,476.6283,477.0941,4856.0
2025-01-17 13:50:00,481.45,481.5,481.01,481.01,4194.0,477.0842,477.1337,476.6482,476.6482,4194.0
2025-01-17 14:00:00,481.27,481.27,480.0,481.09,10596.0,476.9058,476.9058,475.6473,476.7274,10596.0
2025-01-17 14:10:00,481.11,481.38,480.46,480.62,4961.0,476.7473,477.0148,476.1032,476.2617,4961.0
2025-01-17 14:20:00,480.59,480.89,480.32,480.43,4117.0,476.232,476.5293,475.9644,476.0734,4117.0
2025-01-17 14:30:00,480.43,481.57,479.0,481.24,10154.0,476.0734,477.2031,474.6564,476.8761,10154.0
2025-01-17 14:40:00,481.22,481.3,480.87,481.25,3273.0,476.8563,476.9355,476.5094,476.886,3273.0
2025-01-17 14:50:00,480.99,481.27,480.9,481.09,4174.0,476.6283,476.9058,476.5392,476.7274,4174.0
2025-01-17 15:00:00,480.92,480.92,480.61,480.68,3266.0,476.559,476.559,476.2518,476.3212,3266.0
2025-01-17 15:10:00,480.68,480.84,480.67,480.75,2608.0,476.3212,476.4797,476.3113,476.3905,2608.0
2025-01-17 15:20:00,480.7,481.01,480.69,481.0,3805.0,476.341,476.6482,476.3311,476.6383,3805.0
2025-01-17 15:30:00,481.24,481.24,480.68,480.68,7005.0,476.8761,476.8761,476.3212,476.3212,7005.0
2025-01-17 15:40:00,480.61,481.51,480.32,481.45,17558.0,476.2518,477.1436,475.9644,477.0842,17558.0
2025-01-17 15:50:00,481.36,482.72,481.24,482.38,50825.0,476.995,478.3427,476.8761,478.0057,50825.0
2025-01-21 09:30:00,490.0,495.84,489.54,495.4,33101.0,485.5566,491.3437,485.1008,490.9077,33101.0
2025-01-21 09:40:00,495.7,498.6,495.0,497.0,18613.0,491.205,494.0787,490.5113,492.4932,18613.0
2025-01-21 09:50:00,496.82,499.1,495.61,496.51,52096.0,492.3148,494.5741,491.1158,492.0076,52096.0
2025-01-21 10:00:00,497.24,498.98,497.23,497.89,16675.0,492.731,494.4552,492.7211,493.3751,16675.0
2025-01-21 10:10:00,498.44,501.86,498.39,500.4,14899.0,493.9201,497.3091,493.8706,495.8623,14899.0
2025-01-21 10:20:00,500.21,500.59,499.01,500.18,19940.0,495.6741,496.0506,494.4849,495.6443,19940.0
2025-01-21 10:30:00,500.19,500.32,499.46,500.25,14797.0,495.6542,495.7831,494.9309,495.7137,14797.0
2025-01-21 10:40:00,499.93,501.28,499.92,500.77,10784.0,495.3966,496.7344,495.3867,496.229,10784.0
2025-01-21 10:50:00,500.53,502.51,500.1,502.31,12459.0,495.9912,497.9532,495.5651,497.755,12459.0
2025-01-21 11:00:00,502.0,502.23,500.26,500.63,7372.0,497.4478,497.6757,495.7236,496.0903,7372.0
2025-01-21 11:10:00,500.25,502.36,500.18,502.36,10730.0,495.7137,497.8046,495.6443,497.8046,10730.0
2025-01-21 11:20:00,502.23,503.32,501.86,503.3,12685.0,497.6757,498.7559,497.3091,498.736,12685.0
2025-01-21 11:30:00,503.37,504.79,502.89,503.97,17939.0,498.8054,500.2125,498.3298,499.4,17939.0
2025-01-21 11:40:00,504.18,504.94,503.68,504.79,16739.0,499.6081,500.3612,499.1126,500.2125,16739.0
2025-01-21 11:50:00,504.73,506.89,504.68,506.89,15096.0,500.1531,502.2935,500.1035,502.2935,15096.0
2025-01-21 12:00:00,506.7,507.67,505.91,505.91,19207.0,502.1052,503.0664,501.3224,501.3224,19207.0
2025-01-21 12:10:00,506.05,506.85,505.33,506.54,19338.0,501.4611,502.2538,500.7476,501.9467,19338.0
2025-01-21 12:20:00,506.27,506.77,505.5,505.68,12956.0,501.6791,502.1746,500.9161,501.0945,12956.0
2025-01-21 12:30:00,505.24,506.74,505.24,506.14,27685.0,500.6584,502.1448,500.6584,501.5503,27685.0
2025-01-21 12:40:00,505.98,507.0,505.55,506.73,8442.0,501.3917,502.4025,500.9656,502.1349,8442.0
2025-01-21 12:50:00,506.73,507.33,506.39,506.92,8935.0,502.1349,502.7295,501.798,502.3232,8935.0
2025-01-21 13:00:00,506.75,506.75,505.66,506.41,7878.0,502.1548,502.1548,501.0746,501.8178,7878.0
2025-01-21 13:10:00,506.0,507.38,505.49,507.38,15419.0,501.4116,502.779,500.9062,502.779,15419.0
2025-01-21 13:20:00,507.08,507.24,506.39,506.39,5805.0,502.4818,502.6403,501.798,501.798,5805.0
2025-01-21 13:30:00,506.48,506.79,506.2,506.62,16140.0,501.8872,502.1944,501.6097,502.0259,16140.0
2025-01-21 13:40:00,506.64,506.64,505.47,505.69,6935.0,502.0458,502.0458,500.8864,501.1044,6935.0
2025-01-21 13:50:00,505.69,505.99,504.54,505.99,29747.0,501.1044,501.4016,499.9648,501.4016,29747.0
2025-01-21 14:00:00,505.58,506.16,505.57,506.03,3357.0,500.9954,501.5701,500.9855,501.4413,3357.0
2025-01-21 14:10:00,506.29,506.97,505.63,505.85,5033.0,501.6989,502.3728,501.0449,501.2629,5033.0
2025-01-21 14:20:00,505.58,506.32,505.58,506.11,7975.0,500.9954,501.7287,500.9954,501.5206,7975.0
2025-01-21 14:30:00,506.11,506.11,505.3,505.59,6784.0,501.5206,501.5206,500.7179,501.0053,6784.0
2025-01-21 14:40:00,505.65,505.65,504.99,505.54,4196.0,501.0647,501.0647,500.4107,500.9557,4196.0
2025-01-21 14:50:00,505.54,505.96,505.51,505.77,3004.0,500.9557,501.3719,500.926,501.1836,3004.0
2025-01-21 15:00:00,505.77,505.87,505.23,505.76,10768.0,501.1836,501.2827,500.6485,501.1737,10768.0
2025-01-21 15:10:00,505.81,506.42,505.74,505.81,14044.0,501.2233,501.8277,501.1539,501.2233,14044.0
2025-01-21 15:20:00,505.88,506.14,504.99,505.03,15841.0,501.2926,501.5503,500.4107,500.4504,15841.0
2025-01-21 15:30:00,505.01,505.39,504.22,505.39,9110.0,500.4305,500.8071,499.6477,500.8071,9110.0
2025-01-21 15:40:00,505.19,505.71,505.09,505.3,8956.0,500.6089,501.1242,500.5098,500.7179,8956.0
2025-01-21 15:50:00,505.5,506.22,503.97,504.55,77657.0,500.9161,501.6296,499.4,499.9747,77657.0
2025-01-22 09:30:00,504.0,504.0,497.51,498.26,28362.0,499.4297,499.4297,492.9985,493.7417,28362.0
2025-01-22 09:40:00,498.37,499.12,497.55,498.56,10751.0,493.8507,494.5939,493.0382,494.039,10751.0
2025-01-22 09:50:00,498.56,499.64,497.17,499.64,5407.0,494.039,495.1092,492.6616,495.1092,5407.0
2025-01-22 10:00:00,499.7,501.47,499.24,501.0,19403.0,495.1687,496.9226,494.7129,496.4569,19403.0
2025-01-22 10:10:00,500.39,502.52,499.75,502.52,6675.0,495.8524,497.9631,495.2182,497.9631,6675.0
2025-01-22 10:20:00,502.64,502.84,501.29,501.29,3855.0,498.082,498.2802,496.7443,496.7443,3855.0
2025-01-22 10:30:00,501.68,501.75,500.34,500.89,10643.0,497.1307,497.2001,495.8029,496.3479,10643.0
2025-01-22 10:40:00,500.56,501.39,499.69,500.59,10271.0,496.0209,496.8434,495.1588,496.0506,10271.0
2025-01-22 10:50:00,500.31,501.03,500.29,500.81,8366.0,495.7732,496.4866,495.7533,496.2686,8366.0
2025-01-22 11:00:00,500.81,501.25,500.54,500.54,8081.0,496.2686,496.7046,496.0011,496.0011,8081.0
2025-01-22 11:10:00,500.53,501.11,500.28,500.9,6932.0,495.9912,496.5659,495.7434,496.3578,6932.0
2025-01-22 11:20:00,500.77,502.09,500.77,502.09,7826.0,496.229,497.537,496.229,497.537,7826.0
2025-01-22 11:30:00,502.2,502.78,501.53,501.95,7814.0,497.646,498.2208,496.9821,497.3983,7814.0
2025-01-22 11:40:00,502.36,502.6,501.74,502.56,5189.0,497.8046,498.0424,497.1902,498.0028,5189.0
2025-01-22 11:50:00,502.61,502.97,501.79,501.8,6760.0,498.0523,498.409,497.2397,497.2496,6760.0
2025-01-22 12:00:00,501.56,501.77,500.78,501.0,10208.0,497.0118,497.2199,496.2389,496.4569,10208.0
2025-01-22 12:10:00,501.1,501.56,500.62,501.4,2661.0,496.556,497.0118,496.0803,496.8533,2661.0
2025-01-22 12:20:00,501.39,502.07,501.23,501.87,5112.0,496.8434,497.5172,496.6848,497.319,5112.0
2025-01-22 12:30:00,501.83,503.1,501.65,502.65,68717.0,497.2794,498.5379,497.101,498.0919,68717.0
2025-01-22 12:40:00,502.6,502.8,501.89,502.76,4678.0,498.0424,498.2406,497.3388,498.2009,4678.0
2025-01-22 12:50:00,502.46,502.57,502.14,502.54,5093.0,497.9037,498.0127,497.5866,497.9829,5093.0
2025-01-22 13:00:00,502.42,502.87,502.04,502.74,5153.0,497.864,498.3099,497.4875,498.1811,5153.0
2025-01-22 13:10:00,502.61,503.11,502.59,502.98,2654.0,498.0523,498.5478,498.0325,498.4189,2654.0
2025-01-22 13:20:00,503.12,503.67,502.89,503.56,3675.0,498.5577,499.1027,498.3298,498.9937,3675.0
2025-01-22 13:30:00,503.58,503.77,503.49,503.53,2015.0,499.0135,499.2018,498.9243,498.964,2015.0
2025-01-22 13:40:00,503.55,503.83,503.23,503.38,20402.0,498.9838,499.2612,498.6667,498.8153,20402.0
2025-01-22 13:50:00,503.3,503.86,502.75,503.0,20740.0,498.736,499.291,498.191,498.4388,20740.0
2025-01-22 14:00:00,502.84,503.19,502.53,503.19,40722.0,498.2802,498.627,497.973,498.627,40722.0
2025-01-22 14:10:00,503.0,503.51,502.78,503.21,17003.0,498.4388,498.9441,498.2208,498.6469,17003.0
2025-01-22 14:20:00,503.21,504.04,503.21,504.04,9227.0,498.6469,499.4693,498.6469,499.4693,9227.0
2025-01-22 14:30:00,504.16,504.77,503.85,504.68,4565.0,499.5882,500.1927,499.2811,500.1035,4565.0
2025-01-22 14:40:00,504.8,504.85,504.23,504.52,5864.0,500.2224,500.272,499.6576,499.945,5864.0
2025-01-22 14:50:00,504.42,504.77,504.19,504.39,8797.0,499.8459,500.1927,499.618,499.8162,8797.0
2025-01-22 15:00:00,504.6,504.89,504.35,504.74,26856.0,500.0243,500.3116,499.7765,500.163,26856.0
2025-01-22 15:10:00,504.88,505.26,504.43,504.52,19836.0,500.3017,500.6783,499.8558,499.945,19836.0
2025-01-22 15:20:00,504.61,504.63,504.03,504.18,6495.0,500.0342,500.054,499.4594,499.6081,6495.0
2025-01-22 15:30:00,504.08,504.21,503.69,504.18,13081.0,499.509,499.6378,499.1225,499.6081,13081.0
2025-01-22 15:40:00,504.01,504.18,502.69,502.83,38657.0,499.4396,499.6081,498.1316,498.2703,38657.0
2025-01-22 15:50:00,502.98,504.81,501.66,502.22,153696.0,498.4189,500.2323,497.1109,497.6658,153696.0
2025-01-23 09:30:00,506.0,507.64,504.2,505.0,15395.0,501.4116,503.0367,499.6279,500.4206,15395.0
2025-01-23 09:40:00,505.0,505.13,503.0,503.69,32757.0,500.4206,500.5494,498.4388,499.1225,32757.0
2025-01-23 09:50:00,503.55,504.47,502.01,502.49,8521.0,498.9838,499.8954,497.4577,497.9334,8521.0
2025-01-23 10:00:00,502.59,502.59,498.95,499.51,18013.0,498.0325,498.0325,494.4255,494.9804,18013.0
2025-01-23 10:10:00,499.0,499.0,493.83,493.84,10153.0,494.475,494.475,489.3519,489.3618,10153.0
2025-01-23 10:20:00,493.3,496.16,493.23,494.62,13731.0,488.8267,491.6608,488.7574,490.1348,13731.0
2025-01-23 10:30:00,494.12,496.48,494.12,494.65,5855.0,489.6393,491.9779,489.6393,490.1645,5855.0
2025-01-23 10:40:00,494.73,498.08,494.73,496.61,10921.0,490.2438,493.5634,490.2438,492.1067,10921.0
2025-01-23 10:50:00,496.67,498.18,496.64,497.97,15642.0,492.1662,493.6625,492.1364,493.4544,15642.0
2025-01-23 11:00:00,498.21,499.34,498.15,498.95,12227.0,493.6922,494.812,493.6327,494.4255,12227.0
2025-01-23 11:10:00,498.67,499.07,496.77,497.85,17525.0,494.148,494.5444,492.2653,493.3355,17525.0
2025-01-23 11:20:00,497.88,498.6,497.56,497.78,19551.0,493.3652,494.0787,493.0481,493.2661,19551.0
2025-01-23 11:30:00,497.48,497.64,495.92,496.95,10140.0,492.9688,493.1274,491.423,492.4436,10140.0
2025-01-23 11:40:00,496.94,498.16,496.64,497.37,6771.0,492.4337,493.6427,492.1364,492.8598,6771.0
2025-01-23 11:50:00,497.41,497.52,496.84,497.35,2725.0,492.8995,493.0085,492.3346,492.84,2725.0
2025-01-23 12:00:00,497.41,498.31,497.33,497.83,1352.0,492.8995,493.7913,492.8202,493.3156,1352.0
2025-01-23 12:10:00,497.58,497.58,496.71,496.71,846.0,493.0679,493.0679,492.2058,492.2058,846.0
2025-01-23 12:20:00,496.72,498.65,496.53,498.65,10273.0,492.2157,494.1282,492.0274,494.1282,10273.0
2025-01-23 12:30:00,498.76,499.94,498.75,499.54,3923.0,494.2372,495.4065,494.2273,495.0101,3923.0
2025-01-23 12:40:00,499.54,500.06,499.12,499.55,4306.0,495.0101,495.5254,494.5939,495.02,4306.0
2025-01-23 12:50:00,499.56,500.63,499.31,500.42,7507.0,495.03,496.0903,494.7822,495.8822,7507.0
2025-01-23 13:00:00,500.31,500.45,499.33,499.33,3409.0,495.7732,495.9119,494.802,494.802,3409.0
2025-01-23 13:10:00,500.24,500.24,499.24,499.54,2859.0,495.7038,495.7038,494.7129,495.0101,2859.0
2025-01-23 13:20:00,499.62,499.69,498.79,499.25,4581.0,495.0894,495.1588,494.2669,494.7228,4581.0
2025-01-23 13:30:00,499.66,499.7,499.01,499.26,2849.0,495.129,495.1687,494.4849,494.7327,2849.0
2025-01-23 13:40:00,499.25,499.4,498.56,499.21,8604.0,494.7228,494.8714,494.039,494.6831,8604.0
2025-01-23 13:50:00,499.21,499.82,498.37,498.38,3274.0,494.6831,495.2876,493.8507,493.8607,3274.0
2025-01-23 14:00:00,498.24,498.84,498.18,498.8,6648.0,493.7219,494.3165,493.6625,494.2768,6648.0
2025-01-23 14:10:00,498.78,499.32,498.78,499.12,1154.0,494.257,494.7921,494.257,494.5939,1154.0
2025-01-23 14:20:00,498.89,498.91,498.52,498.84,2702.0,494.366,494.3858,493.9994,494.3165,2702.0
2025-01-23 14:30:00,498.85,499.5,498.68,499.5,7368.0,494.3264,494.9705,494.1579,494.9705,7368.0
2025-01-23 14:40:00,499.12,499.12,499.04,499.06,800.0,494.5939,494.5939,494.5147,494.5345,800.0
2025-01-23 14:50:00,499.43,499.82,499.24,499.35,3731.0,494.9011,495.2876,494.7129,494.8219,3731.0
2025-01-23 15:00:00,499.34,499.34,498.48,498.58,8640.0,494.812,494.812,493.9597,494.0588,8640.0
2025-01-23 15:10:00,498.62,499.25,498.61,498.95,3526.0,494.0985,494.7228,494.0886,494.4255,3526.0
2025-01-23 15:20:00,498.98,499.21,498.5,498.8,3029.0,494.4552,494.6831,493.9796,494.2768,3029.0
2025-01-23 15:30:00,498.8,498.8,497.02,497.02,14107.0,494.2768,494.2768,492.513,492.513,14107.0
2025-01-23 15:40:00,497.24,498.37,497.16,498.15,18512.0,492.731,493.8507,492.6517,493.6327,18512.0
2025-01-23 15:50:00,498.23,499.83,498.06,499.64,38823.0,493.712,495.2975,493.5436,495.1092,38823.0
2025-01-24 09:30:00,497.93,498.47,497.6,498.12,9173.0,493.4147,493.9498,493.0877,493.603,9173.0
2025-01-24 09:40:00,498.0,500.0,497.08,499.29,8366.0,493.4841,495.466,492.5724,494.7624,8366.0
2025-01-24 09:50:00,499.23,499.23,497.59,498.79,5275.0,494.7029,494.7029,493.0778,494.2669,5275.0
2025-01-24 10:00:00,497.65,499.39,497.65,499.03,11244.0,493.1373,494.8615,493.1373,494.5048,11244.0
2025-01-24 10:10:00,498.52,499.2,497.63,498.92,5070.0,493.9994,494.6732,493.1175,494.3958,5070.0
2025-01-24 10:20:00,498.29,498.97,498.29,498.94,2000.0,493.7715,494.4453,493.7715,494.4156,2000.0
2025-01-24 10:30:00,498.91,498.91,497.5,497.55,1705.0,494.3858,494.3858,492.9886,493.0382,1705.0
2025-01-24 10:40:00,497.51,498.65,497.51,498.07,2889.0,492.9985,494.1282,492.9985,493.5535,2889.0
2025-01-24 10:50:00,498.07,498.63,496.66,497.0,5584.0,493.5535,494.1084,492.1563,492.4932,5584.0
2025-01-24 11:00:00,497.08,497.52,497.0,497.06,3789.0,492.5724,493.0085,492.4932,492.5526,3789.0
2025-01-24 11:10:00,497.26,497.59,497.0,497.35,7575.0,492.7508,493.0778,492.4932,492.84,7575.0
2025-01-24 11:20:00,497.0,497.69,496.71,496.72,1400.0,492.4932,493.1769,492.2058,492.2157,1400.0
2025-01-24 11:30:00,496.72,498.77,496.71,498.64,9597.0,492.2157,494.2471,492.2058,494.1183,9597.0
2025-01-24 11:40:00,498.38,499.1,498.37,498.51,3606.0,493.8607,494.5741,493.8507,493.9895,3606.0
2025-01-24 11:50:00,498.5,499.06,498.37,498.68,6040.0,493.9796,494.5345,493.8507,494.1579,6040.0
2025-01-24 12:00:00,498.68,498.84,497.61,498.84,4914.0,494.1579,494.3165,493.0976,494.3165,4914.0
2025-01-24 12:10:00,498.34,499.05,498.32,498.64,9273.0,493.821,494.5246,493.8012,494.1183,9273.0
2025-01-24 12:20:00,498.55,499.76,498.4,499.29,9944.0,494.0291,495.2281,493.8805,494.7624,9944.0
2025-01-24 12:30:00,499.13,499.13,498.45,498.79,2693.0,494.6039,494.6039,493.93,494.2669,2693.0
2025-01-24 12:40:00,498.74,499.15,498.45,498.56,3355.0,494.2174,494.6237,493.93,494.039,3355.0
2025-01-24 12:50:00,498.53,498.88,498.2,498.31,4745.0,494.0093,494.3561,493.6823,493.7913,4745.0
2025-01-24 13:00:00,498.3,498.69,497.79,498.1,2923.0,493.7814,494.1678,493.276,493.5832,2923.0
2025-01-24 13:10:00,497.94,498.67,497.65,497.65,4985.0,493.4246,494.148,493.1373,493.1373,4985.0
2025-01-24 13:20:00,497.65,498.45,497.31,497.71,4931.0,493.1373,493.93,492.8004,493.1967,4931.0
2025-01-24 13:30:00,497.82,498.96,497.82,498.96,4760.0,493.3057,494.4354,493.3057,494.4354,4760.0
2025-01-24 13:40:00,498.65,499.01,498.52,498.72,1163.0,494.1282,494.4849,493.9994,494.1976,1163.0
2025-01-24 13:50:00,498.54,498.96,498.53,498.8,3655.0,494.0192,494.4354,494.0093,494.2768,3655.0
2025-01-24 14:00:00,498.8,499.11,498.79,498.91,8582.0,494.2768,494.584,494.2669,494.3858,8582.0
2025-01-24 14:10:00,499.06,499.06,497.93,498.8,2855.0,494.5345,494.5345,493.4147,494.2768,2855.0
2025-01-24 14:20:00,499.0,499.36,498.69,499.36,5893.0,494.475,494.8318,494.1678,494.8318,5893.0
2025-01-24 14:30:00,499.45,499.48,498.69,498.91,3351.0,494.921,494.9507,494.1678,494.3858,3351.0
2025-01-24 14:40:00,498.91,499.2,498.91,499.08,1764.0,494.3858,494.6732,494.3858,494.5543,1764.0
2025-01-24 14:50:00,498.93,499.28,498.69,499.15,4419.0,494.4057,494.7525,494.1678,494.6237,4419.0
2025-01-24 15:00:00,499.3,499.5,498.49,498.88,2613.0,494.7723,494.9705,493.9697,494.3561,2613.0
2025-01-24 15:10:00,498.96,498.98,498.69,498.75,1976.0,494.4354,494.4552,494.1678,494.2273,1976.0
2025-01-24 15:20:00,498.78,498.85,498.2,498.35,2626.0,494.257,494.3264,493.6823,493.8309,2626.0
2025-01-24 15:30:00,498.27,498.48,497.79,498.06,5934.0,493.7517,493.9597,493.276,493.5436,5934.0
2025-01-24 15:40:00,498.06,498.06,497.33,497.34,5377.0,493.5436,493.5436,492.8202,492.8301,5377.0
2025-01-24 15:50:00,497.54,498.05,496.81,496.84,47246.0,493.0283,493.5336,492.3049,492.3346,47246.0
2025-01-27 09:30:00,502.39,507.38,500.74,503.39,34431.0,497.8343,502.779,496.1993,498.8252,34431.0
2025-01-27 09:40:00,503.14,504.31,500.88,500.88,15045.0,498.5775,499.7369,496.338,496.338,15045.0
2025-01-27 09:50:00,500.18,501.45,500.17,500.52,4411.0,495.6443,496.9028,495.6344,495.9813,4411.0
2025-01-27 10:00:00,499.77,500.43,499.03,500.1,8146.0,495.2381,495.8921,494.5048,495.5651,8146.0
2025-01-27 10:10:00,500.5,501.89,499.99,501.12,4557.0,495.9614,497.3388,495.4561,496.5758,4557.0
2025-01-27 10:20:00,500.78,501.74,499.95,499.95,4308.0,496.2389,497.1902,495.4164,495.4164,4308.0
2025-01-27 10:30:00,499.87,500.43,498.85,498.85,2970.0,495.3371,495.8921,494.3264,494.3264,2970.0
2025-01-27 10:40:00,499.48,499.98,498.85,498.94,1815.0,494.9507,495.4461,494.3264,494.4156,1815.0
2025-01-27 10:50:00,498.49,499.2,498.49,498.88,3417.0,493.9697,494.6732,493.9697,494.3561,3417.0
2025-01-27 11:00:00,498.97,499.8,498.91,499.5,3818.0,494.4453,495.2678,494.3858,494.9705,3818.0
2025-01-27 11:10:00,499.01,500.24,499.01,500.18,5787.0,494.4849,495.7038,494.4849,495.6443,5787.0
2025-01-27 11:20:00,499.45,500.41,499.34,500.41,4538.0,494.921,495.8722,494.812,495.8722,4538.0
2025-01-27 11:30:00,500.26,501.31,500.26,501.31,3796.0,495.7236,496.7641,495.7236,496.7641,3796.0
2025-01-27 11:40:00,500.96,500.96,499.36,499.47,5322.0,496.4173,496.4173,494.8318,494.9408,5322.0
2025-01-27 11:50:00,499.23,499.82,498.88,499.05,3285.0,494.7029,495.2876,494.3561,494.5246,3285.0
2025-01-27 12:00:00,498.88,498.99,497.0,498.04,9146.0,494.3561,494.4651,492.4932,493.5237,9146.0
2025-01-27 12:10:00,497.89,500.02,497.89,500.0,11900.0,493.3751,495.4858,493.3751,495.466,11900.0
2025-01-27 12:20:00,500.43,501.15,500.29,500.96,3160.0,495.8921,496.6055,495.7533,496.4173,3160.0
2025-01-27 12:30:00,500.62,501.34,500.47,501.17,5502.0,496.0803,496.7938,495.9317,496.6254,5502.0
2025-01-27 12:40:00,501.26,502.0,501.0,501.97,5790.0,496.7145,497.4478,496.4569,497.4181,5790.0
2025-01-27 12:50:00,501.96,501.96,500.9,501.03,10680.0,497.4082,497.4082,496.3578,496.4866,10680.0
2025-01-27 13:00:00,500.96,501.39,500.25,501.17,4264.0,496.4173,496.8434,495.7137,496.6254,4264.0
2025-01-27 13:10:00,501.26,501.56,501.03,501.32,2599.0,496.7145,497.0118,496.4866,496.774,2599.0
2025-01-27 13:20:00,501.27,502.16,500.99,501.8,3762.0,496.7244,497.6064,496.447,497.2496,3762.0
2025-01-27 13:30:00,501.61,501.96,501.08,501.08,1739.0,497.0614,497.4082,496.5362,496.5362,1739.0
2025-01-27 13:40:00,501.01,501.64,501.01,501.35,2738.0,496.4668,497.0911,496.4668,496.8037,2738.0
2025-01-27 13:50:00,501.34,502.41,501.33,502.27,10027.0,496.7938,497.8541,496.7839,497.7154,10027.0
2025-01-27 14:00:00,502.34,503.05,502.29,502.97,5890.0,497.7847,498.4883,497.7352,498.409,5890.0
2025-01-27 14:10:00,503.25,503.38,502.67,502.95,9199.0,498.6865,498.8153,498.1118,498.3892,9199.0
2025-01-27 14:20:00,503.23,503.26,502.86,503.09,3208.0,498.6667,498.6964,498.3,498.5279,3208.0
2025-01-27 14:30:00,503.05,504.36,503.04,504.3,5469.0,498.4883,499.7864,498.4784,499.727,5469.0
2025-01-27 14:40:00,504.28,504.39,503.8,503.81,3107.0,499.7072,499.8162,499.2315,499.2414,3107.0
2025-01-27 14:50:00,503.85,504.5,503.82,504.33,4038.0,499.2811,499.9252,499.2513,499.7567,4038.0
2025-01-27 15:00:00,504.11,504.11,502.81,502.81,2330.0,499.5387,499.5387,498.2505,498.2505,2330.0
2025-01-27 15:10:00,502.82,502.96,502.13,502.79,6900.0,498.2604,498.3991,497.5767,498.2307,6900.0
2025-01-27 15:20:00,502.51,502.88,501.76,501.76,10300.0,497.9532,498.3198,497.21,497.21,10300.0
2025-01-27 15:30:00,501.68,501.85,501.14,501.7,9466.0,497.1307,497.2992,496.5956,497.1505,9466.0
2025-01-27 15:40:00,501.67,502.46,500.77,500.83,10109.0,497.1208,497.9037,496.229,496.2884,10109.0
2025-01-27 15:50:00,500.85,503.47,500.72,503.44,55863.0,496.3083,498.9045,496.1794,498.8748,55863.0
2025-01-28 09:30:00,501.11,502.92,499.54,500.31,17133.0,496.5659,498.3595,495.0101,495.7732,17133.0
2025-01-28 09:40:00,500.5,501.1,493.0,493.0,15699.0,495.9614,496.556,488.5294,488.5294,15699.0
2025-01-28 09:50:00,492.57,493.01,488.02,489.0,20635.0,488.1033,488.5394,483.5946,484.5657,20635.0
2025-01-28 10:00:00,488.44,494.54,488.44,493.23,29775.0,484.0108,490.0555,484.0108,488.7574,29775.0
2025-01-28 10:10:00,493.23,495.64,492.31,495.0,31327.0,488.7574,491.1455,487.8457,490.5113,31327.0
2025-01-28 10:20:00,494.75,494.75,492.21,492.91,14531.0,490.2636,490.2636,487.7466,488.4403,14531.0
2025-01-28 10:30:00,493.0,495.96,492.72,494.55,15166.0,488.5294,491.4626,488.252,490.0654,15166.0
2025-01-28 10:40:00,494.0,495.57,493.6,495.37,6119.0,489.5204,491.0761,489.124,490.878,6119.0
2025-01-28 10:50:00,495.37,497.0,495.36,496.99,6364.0,490.878,492.4932,490.868,492.4833,6364.0
2025-01-28 11:00:00,496.75,498.5,496.01,496.57,6699.0,492.2454,493.9796,491.5121,492.0671,6699.0
2025-01-28 11:10:00,496.44,497.14,495.74,495.74,14900.0,491.9382,492.6319,491.2446,491.2446,14900.0
2025-01-28 11:20:00,495.37,495.37,493.72,493.84,2700.0,490.878,490.878,489.2429,489.3618,2700.0
2025-01-28 11:30:00,493.84,494.06,491.24,491.24,10505.0,489.3618,489.5798,486.7854,486.7854,10505.0
2025-01-28 11:40:00,491.93,492.52,491.17,491.99,8569.0,487.4691,488.0538,486.716,487.5286,8569.0
2025-01-28 11:50:00,491.95,492.24,490.9,491.81,8069.0,487.489,487.7763,486.4485,487.3502,8069.0
2025-01-28 12:00:00,491.73,491.73,490.34,490.36,8119.0,487.271,487.271,485.8936,485.9134,8119.0
2025-01-28 12:10:00,490.36,491.02,490.0,490.73,4449.0,485.9134,486.5674,485.5566,486.28,4449.0
2025-01-28 12:20:00,490.34,491.05,489.95,491.05,5353.0,485.8936,486.5971,485.5071,486.5971,5353.0
2025-01-28 12:30:00,491.13,491.93,490.79,490.93,4101.0,486.6764,487.4691,486.3395,486.4782,4101.0
2025-01-28 12:40:00,490.92,492.29,490.91,492.19,5204.0,486.4683,487.8259,486.4584,487.7268,5204.0
2025-01-28 12:50:00,492.36,493.24,492.03,493.01,3999.0,487.8952,488.7673,487.5682,488.5394,3999.0
2025-01-28 13:00:00,493.38,493.52,493.31,493.34,901.0,488.906,489.0447,488.8366,488.8664,901.0
2025-01-28 13:10:00,492.97,493.23,492.34,492.69,6233.0,488.4997,488.7574,487.8754,488.2223,6233.0
2025-01-28 13:20:00,492.62,492.86,491.41,491.53,6874.0,488.1529,488.3907,486.9539,487.0728,6874.0
2025-01-28 13:30:00,491.43,492.48,491.43,491.8,4592.0,486.9737,488.0142,486.9737,487.3403,4592.0
2025-01-28 13:40:00,491.27,491.64,490.55,490.58,10070.0,486.8151,487.1818,486.1017,486.1314,10070.0
2025-01-28 13:50:00,490.76,491.25,490.51,490.55,3463.0,486.3098,486.7953,486.062,486.1017,3463.0
2025-01-28 14:00:00,490.58,490.68,489.23,489.23,3549.0,486.1314,486.2305,484.7936,484.7936,3549.0
2025-01-28 14:10:00,489.0,489.7,487.79,488.31,5573.0,484.5657,485.2594,483.3667,483.882,5573.0
2025-01-28 14:20:00,488.46,488.48,486.44,487.38,8292.0,484.0306,484.0504,482.0289,482.9604,8292.0
2025-01-28 14:30:00,487.29,488.44,486.91,487.41,7631.0,482.8712,484.0108,482.4947,482.9901,7631.0
2025-01-28 14:40:00,486.92,487.66,485.8,486.64,9091.0,482.5046,483.2379,481.3947,482.2271,9091.0
2025-01-28 14:50:00,486.4,487.31,486.4,487.24,6175.0,481.9893,482.891,481.9893,482.8217,6175.0
2025-01-28 15:00:00,487.07,488.51,486.77,487.92,6968.0,482.6532,484.0802,482.3559,483.4955,6968.0
2025-01-28 15:10:00,488.02,488.25,487.46,487.97,9666.0,483.5946,483.8225,483.0397,483.5451,9666.0
2025-01-28 15:20:00,487.97,488.11,486.15,486.56,12005.0,483.5451,483.6838,481.7416,482.1478,12005.0
2025-01-28 15:30:00,486.32,487.06,485.48,486.56,19263.0,481.91,482.6433,481.0776,482.1478,19263.0
2025-01-28 15:40:00,486.58,487.4,486.18,486.79,18781.0,482.1677,482.9802,481.7713,482.3758,18781.0
2025-01-28 15:50:00,487.15,487.8,486.17,486.64,59764.0,482.7325,483.3766,481.7614,482.2271,59764.0
2025-01-29 09:30:00,486.64,492.76,485.0,489.51,12860.0,482.2271,488.2916,480.602,485.0711,12860.0
2025-01-29 09:40:00,489.49,489.51,486.99,488.17,5222.0,485.0513,485.0711,482.5739,483.7432,5222.0
2025-01-29 09:50:00,488.52,488.54,486.6,486.6,4927.0,484.0901,484.1099,482.1875,482.1875,4927.0
2025-01-29 10:00:00,486.77,486.77,485.93,485.93,4368.0,482.3559,482.3559,481.5236,481.5236,4368.0
2025-01-29 10:10:00,486.36,486.55,484.46,484.53,5078.0,481.9497,482.1379,480.0669,480.1362,5078.0
2025-01-29 10:20:00,484.65,484.65,483.24,483.49,8561.0,480.2552,480.2552,478.8579,479.1057,8561.0
2025-01-29 10:30:00,483.34,484.8,482.6,483.95,13519.0,478.957,480.4038,478.2237,479.5615,13519.0
2025-01-29 10:40:00,484.06,484.95,483.0,483.04,7035.0,479.6705,480.5524,478.6201,478.6598,7035.0
2025-01-29 10:50:00,483.64,483.64,482.16,482.23,5859.0,479.2543,479.2543,477.7877,477.8571,5859.0
2025-01-29 11:00:00,482.22,482.67,481.2,482.54,10145.0,477.8472,478.2931,476.8364,478.1643,10145.0
2025-01-29 11:10:00,482.54,483.2,481.9,481.9,4688.0,478.1643,478.8183,477.5301,477.5301,4688.0
2025-01-29 11:20:00,481.66,481.66,480.79,481.22,6261.0,477.2923,477.2923,476.4302,476.8563,6261.0
2025-01-29 11:30:00,480.8,481.28,480.73,481.14,6421.0,476.4401,476.9157,476.3707,476.777,6421.0
2025-01-29 11:40:00,481.24,482.79,481.23,482.52,3469.0,476.8761,478.412,476.8662,478.1445,3469.0
2025-01-29 11:50:00,482.61,483.6,482.49,482.85,16567.0,478.2337,479.2147,478.1147,478.4715,16567.0
2025-01-29 12:00:00,482.97,483.41,482.42,482.69,3719.0,478.5904,479.0264,478.0454,478.3129,3719.0
2025-01-29 12:10:00,482.69,483.58,482.68,483.2,6256.0,478.3129,479.1949,478.303,478.8183,6256.0
2025-01-29 12:20:00,482.84,483.36,482.81,483.2,3319.0,478.4616,478.9769,478.4318,478.8183,3319.0
2025-01-29 12:30:00,483.2,483.2,482.06,482.65,3165.0,478.8183,478.8183,477.6886,478.2733,3165.0
2025-01-29 12:40:00,482.58,482.81,482.46,482.46,506.0,478.2039,478.4318,478.085,478.085,506.0
2025-01-29 12:50:00,482.62,483.37,482.61,483.04,7556.0,478.2436,478.9868,478.2337,478.6598,7556.0
2025-01-29 13:00:00,483.14,483.34,482.36,482.97,9001.0,478.7589,478.957,477.9859,478.5904,9001.0
2025-01-29 13:10:00,483.24,483.45,482.91,483.07,2154.0,478.8579,479.066,478.5309,478.6895,2154.0
2025-01-29 13:20:00,482.75,483.36,482.51,483.36,6337.0,478.3724,478.9769,478.1346,478.9769,6337.0
2025-01-29 13:30:00,483.59,483.74,482.72,483.12,3777.0,479.2048,479.3534,478.3427,478.739,3777.0
2025-01-29 13:40:00,483.13,483.34,482.58,482.96,6781.0,478.7489,478.957,478.2039,478.5805,6781.0
2025-01-29 13:50:00,483.27,483.68,483.13,483.48,8041.0,478.8877,479.294,478.7489,479.0958,8041.0
2025-01-29 14:00:00,483.34,483.36,482.02,482.29,5641.0,478.957,478.9769,477.649,477.9166,5641.0
2025-01-29 14:10:00,482.15,482.35,481.84,482.13,5096.0,477.7778,477.976,477.4706,477.758,5096.0
2025-01-29 14:20:00,482.15,482.27,481.64,481.64,2742.0,477.7778,477.8967,477.2725,477.2725,2742.0
2025-01-29 14:30:00,481.86,482.51,481.71,482.28,3571.0,477.4905,478.1346,477.3418,477.9067,3571.0
2025-01-29 14:40:00,482.6,482.88,481.33,482.17,18876.0,478.2237,478.5012,476.9653,477.7976,18876.0
2025-01-29 14:50:00,482.14,483.33,482.14,483.04,4064.0,477.7679,478.9471,477.7679,478.6598,4064.0
2025-01-29 15:00:00,482.56,482.92,481.86,482.03,5343.0,478.1841,478.5408,477.4905,477.6589,5343.0
2025-01-29 15:10:00,481.89,482.68,481.51,482.23,5913.0,477.5202,478.303,477.1436,477.8571,5913.0
2025-01-29 15:20:00,482.41,482.94,482.41,482.78,2509.0,478.0355,478.5607,478.0355,478.4021,2509.0
2025-01-29 15:30:00,482.6,482.76,480.91,481.15,11734.0,478.2237,478.3823,476.5491,476.7869,11734.0
2025-01-29 15:40:00,480.94,481.23,480.24,480.85,21172.0,476.5788,476.8662,475.8852,476.4896,21172.0
2025-01-29 15:50:00,481.02,482.14,480.6,481.24,48299.0,476.6581,477.7679,476.2419,476.8761,48299.0
2025-01-30 09:30:00,472.0,485.0,470.75,478.76,64832.0,467.7199,480.602,466.4812,474.4186,64832.0
2025-01-30 09:40:00,478.76,478.76,475.54,475.66,24265.0,474.4186,474.4186,471.2278,471.3467,24265.0
2025-01-30 09:50:00,476.28,476.8,472.88,475.02,33712.0,471.9611,472.4763,468.5919,470.7125,33712.0
2025-01-30 10:00:00,474.01,476.83,473.05,475.39,39188.0,469.7116,472.5061,468.7603,471.0791,39188.0
2025-01-30 10:10:00,475.42,475.92,474.08,474.24,8261.0,471.1089,471.6043,469.781,469.9396,8261.0
2025-01-30 10:20:00,474.1,476.12,471.78,472.24,50962.0,469.8008,471.8025,467.5019,467.9577,50962.0
2025-01-30 10:30:00,472.59,473.12,471.61,471.73,15160.0,468.3045,468.8297,467.3334,467.4523,15160.0
2025-01-30 10:40:00,471.7,471.97,470.1,470.19,11810.0,467.4226,467.6901,465.8371,465.9263,11810.0
2025-01-30 10:50:00,470.11,472.2,469.72,472.2,11301.0,465.847,467.9181,465.4605,467.9181,11301.0
2025-01-30 11:00:00,472.41,473.28,471.78,472.88,4944.0,468.1262,468.9883,467.5019,468.5919,4944.0
2025-01-30 11:10:00,472.63,473.56,472.11,472.81,6310.0,468.3442,469.2657,467.8289,468.5225,6310.0
2025-01-30 11:20:00,472.5,473.79,472.5,472.92,5872.0,468.2153,469.4936,468.2153,468.6315,5872.0
2025-01-30 11:30:00,472.5,473.68,472.1,472.77,4667.0,468.2153,469.3846,467.819,468.4829,4667.0
2025-01-30 11:40:00,472.35,472.5,470.97,471.53,9657.0,468.0667,468.2153,466.6992,467.2541,9657.0
2025-01-30 11:50:00,471.53,472.56,471.53,472.14,5306.0,467.2541,468.2748,467.2541,467.8586,5306.0
2025-01-30 12:00:00,472.45,473.17,472.27,472.28,6916.0,468.1658,468.8793,467.9874,467.9973,6916.0
2025-01-30 12:10:00,472.42,472.55,470.32,470.52,12319.0,468.1361,468.2649,466.0551,466.2533,12319.0
2025-01-30 12:20:00,470.51,471.17,470.45,470.93,7034.0,466.2434,466.8974,466.1839,466.6596,7034.0
2025-01-30 12:30:00,471.26,472.25,471.07,472.25,6721.0,466.9866,467.9676,466.7983,467.9676,6721.0
2025-01-30 12:40:00,471.98,472.45,471.3,471.74,3885.0,467.7001,468.1658,467.0262,467.4622,3885.0
2025-01-30 12:50:00,471.39,471.68,470.73,471.68,5226.0,467.1154,467.4028,466.4614,467.4028,5226.0
2025-01-30 13:00:00,471.52,473.38,471.51,473.02,5262.0,467.2442,469.0874,467.2343,468.7306,5262.0
2025-01-30 13:10:00,473.02,474.34,472.75,474.34,3787.0,468.7306,470.0387,468.4631,470.0387,3787.0
2025-01-30 13:20:00,474.51,477.67,474.2,476.89,9064.0,470.2071,473.3385,469.8999,472.5655,9064.0
2025-01-30 13:30:00,476.78,477.31,475.27,476.0,22022.0,472.4565,472.9817,470.9602,471.6836,22022.0
2025-01-30 13:40:00,475.77,476.94,475.77,476.83,15250.0,471.4557,472.6151,471.4557,472.5061,15250.0
2025-01-30 13:50:00,476.12,476.37,475.81,476.32,2842.0,471.8025,472.0502,471.4953,472.0007,2842.0
2025-01-30 14:00:00,476.83,477.46,476.32,476.79,4660.0,472.5061,473.1304,472.0007,472.4664,4660.0
2025-01-30 14:10:00,476.99,477.17,476.52,476.86,2247.0,472.6646,472.843,472.1989,472.5358,2247.0
2025-01-30 14:20:00,476.6,477.17,476.0,476.14,4115.0,472.2782,472.843,471.6836,471.8223,4115.0
2025-01-30 14:30:00,476.0,476.25,475.52,475.81,2506.0,471.6836,471.9313,471.208,471.4953,2506.0
2025-01-30 14:40:00,475.54,475.54,474.91,475.04,6613.0,471.2278,471.2278,470.6035,470.7323,6613.0
2025-01-30 14:50:00,475.13,475.82,475.13,475.67,4911.0,470.8215,471.5052,470.8215,471.3566,4911.0
2025-01-30 15:00:00,475.56,476.92,475.55,475.88,7879.0,471.2476,472.5953,471.2377,471.5647,7879.0
2025-01-30 15:10:00,476.03,476.47,475.06,475.13,5388.0,471.7133,472.1493,470.7521,470.8215,5388.0
2025-01-30 15:20:00,475.13,476.65,475.12,476.33,9611.0,470.8215,472.3277,470.8116,472.0106,9611.0
2025-01-30 15:30:00,476.49,477.75,475.53,476.0,22290.0,472.1692,473.4177,471.2179,471.6836,22290.0
2025-01-30 15:40:00,476.0,479.0,475.49,479.0,37485.0,471.6836,474.6564,471.1782,474.6564,37485.0
2025-01-30 15:50:00,480.51,483.97,478.87,483.2,134642.0,476.1527,479.5813,474.5276,478.8183,134642.0
2025-01-31 09:30:00,484.0,484.69,478.5,479.23,28394.0,479.6111,480.2948,474.1609,474.8843,28394.0
2025-01-31 09:40:00,479.45,481.46,479.06,480.78,19100.0,475.1023,477.0941,474.7159,476.4203,19100.0
2025-01-31 09:50:00,480.55,481.05,479.24,480.53,8518.0,476.1923,476.6878,474.8942,476.1725,8518.0
2025-01-31 10:00:00,480.53,483.48,479.81,483.48,12987.0,476.1725,479.0958,475.459,479.0958,12987.0
2025-01-31 10:10:00,483.88,484.0,481.79,483.02,13773.0,479.4921,479.6111,477.4211,478.6399,13773.0
2025-01-31 10:20:00,482.78,484.56,482.14,484.26,5501.0,478.4021,480.166,477.7679,479.8687,5501.0
2025-01-31 10:30:00,483.91,484.3,483.36,483.36,3443.0,479.5219,479.9083,478.9769,478.9769,3443.0
2025-01-31 10:40:00,483.5,485.08,483.5,485.08,5090.0,479.1156,480.6813,479.1156,480.6813,5090.0
2025-01-31 10:50:00,484.86,485.14,484.52,485.14,6715.0,480.4633,480.7407,480.1263,480.7407,6715.0
2025-01-31 11:00:00,485.2,485.25,484.67,485.11,2235.0,480.8002,480.8497,480.275,480.711,2235.0
2025-01-31 11:10:00,485.1,485.78,485.1,485.65,2924.0,480.7011,481.3749,480.7011,481.2461,2924.0
2025-01-31 11:20:00,485.85,486.32,485.74,486.14,3197.0,481.4443,481.91,481.3353,481.7316,3197.0
2025-01-31 11:30:00,486.3,486.35,485.44,486.35,2392.0,481.8902,481.9397,481.038,481.9397,2392.0
2025-01-31 11:40:00,486.17,486.57,485.9,486.02,2718.0,481.7614,482.1577,481.4938,481.6127,2718.0
2025-01-31 11:50:00,486.04,487.2,485.96,487.12,8833.0,481.6326,482.782,481.5533,482.7028,8833.0
2025-01-31 12:00:00,486.98,488.1,486.98,487.86,3540.0,482.564,483.6739,482.564,483.4361,3540.0
2025-01-31 12:10:00,487.53,487.71,486.95,487.15,5003.0,483.109,483.2874,482.5343,482.7325,5003.0
2025-01-31 12:20:00,487.09,487.77,487.09,487.77,9589.0,482.673,483.3469,482.673,483.3469,9589.0
2025-01-31 12:30:00,487.77,487.91,487.24,487.41,2227.0,483.3469,483.4856,482.8217,482.9901,2227.0
2025-01-31 12:40:00,487.42,487.6,486.29,486.34,3468.0,483.0,483.1784,481.8803,481.9298,3468.0
2025-01-31 12:50:00,486.34,486.7,486.3,486.49,6237.0,481.9298,482.2866,481.8902,482.0785,6237.0
2025-01-31 13:00:00,486.55,486.98,486.55,486.98,2874.0,482.1379,482.564,482.1379,482.564,2874.0
2025-01-31 13:10:00,486.81,487.38,486.81,487.16,3400.0,482.3956,482.9604,482.3956,482.7424,3400.0
2025-01-31 13:20:00,487.16,487.42,486.34,486.34,11946.0,482.7424,483.0,481.9298,481.9298,11946.0
2025-01-31 13:30:00,486.59,486.6,486.21,486.32,4586.0,482.1776,482.1875,481.801,481.91,4586.0
2025-01-31 13:40:00,486.33,486.67,486.23,486.43,6935.0,481.9199,482.2568,481.8208,482.019,6935.0
2025-01-31 13:50:00,486.41,486.85,485.14,485.38,8257.0,481.9992,482.4352,480.7407,480.9785,8257.0
2025-01-31 14:00:00,485.64,485.86,484.84,485.1,9258.0,481.2362,481.4542,480.4434,480.7011,9258.0
2025-01-31 14:10:00,485.09,485.48,485.08,485.25,3090.0,480.6912,481.0776,480.6813,480.8497,3090.0
2025-01-31 14:20:00,485.23,485.38,484.94,485.25,3754.0,480.8299,480.9785,480.5425,480.8497,3754.0
2025-01-31 14:30:00,485.35,486.0,485.29,485.29,4192.0,480.9488,481.5929,480.8894,480.8894,4192.0
2025-01-31 14:40:00,485.88,485.88,484.98,485.23,3255.0,481.474,481.474,480.5822,480.8299,3255.0
2025-01-31 14:50:00,485.55,485.81,485.14,485.69,4899.0,481.147,481.4046,480.7407,481.2857,4899.0
2025-01-31 15:00:00,485.68,486.18,485.31,485.69,13503.0,481.2758,481.7713,480.9092,481.2857,13503.0
2025-01-31 15:10:00,485.65,487.56,485.65,487.42,3954.0,481.2461,483.1388,481.2461,483.0,3954.0
2025-01-31 15:20:00,487.52,487.89,487.19,487.28,3464.0,483.0991,483.4658,482.7721,482.8613,3464.0
2025-01-31 15:30:00,487.47,487.64,486.55,486.55,2000.0,483.0496,483.218,482.1379,482.1379,2000.0
2025-01-31 15:40:00,486.56,487.31,486.28,487.3,6006.0,482.1478,482.891,481.8704,482.8811,6006.0
2025-01-31 15:50:00,487.09,487.59,486.48,486.93,33182.0,482.673,483.1685,482.0686,482.5145,33182.0
2025-02-03 09:30:00,488.41,490.63,484.67,486.13,22680.0,483.9811,486.1809,480.275,481.7217,22680.0
2025-02-03 09:40:00,485.98,486.26,483.97,483.98,4525.0,481.5731,481.8506,479.5813,479.5912,4525.0
2025-02-03 09:50:00,484.08,484.99,481.66,482.0,6767.0,479.6903,480.5921,477.2923,477.6292,6767.0
2025-02-03 10:00:00,482.13,487.62,482.07,487.12,14051.0,477.758,483.1982,477.6986,482.7028,14051.0
2025-02-03 10:10:00,487.28,490.36,487.01,489.5,16198.0,482.8613,485.9134,482.5938,485.0612,16198.0
2025-02-03 10:20:00,488.68,489.74,487.78,488.51,13350.0,484.2486,485.299,483.3568,484.0802,13350.0
2025-02-03 10:30:00,488.43,490.92,488.06,490.92,15243.0,484.0009,486.4683,483.6342,486.4683,15243.0
2025-02-03 10:40:00,490.85,493.33,490.53,491.12,13483.0,486.3989,488.8564,486.0818,486.6665,13483.0
2025-02-03 10:50:00,490.25,491.55,489.89,490.88,5558.0,485.8044,487.0926,485.4476,486.4287,5558.0
2025-02-03 11:00:00,490.99,491.52,489.51,489.52,7497.0,486.5377,487.0629,485.0711,485.081,7497.0
2025-02-03 11:10:00,490.18,490.33,489.11,489.86,3613.0,485.735,485.8837,484.6747,485.4179,3613.0
2025-02-03 11:20:00,489.73,490.2,489.12,490.0,6481.0,485.2891,485.7548,484.6846,485.5566,6481.0
2025-02-03 11:30:00,489.97,490.07,489.01,489.92,5190.0,485.5269,485.626,484.5756,485.4774,5190.0
2025-02-03 11:40:00,489.92,489.92,488.59,488.59,4522.0,485.4774,485.4774,484.1594,484.1594,4522.0
2025-02-03 11:50:00,488.59,489.38,487.57,487.61,6381.0,484.1594,484.9423,483.1487,483.1883,6381.0
2025-02-03 12:00:00,487.32,487.44,486.27,486.71,5844.0,482.9009,483.0199,481.8605,482.2965,5844.0
2025-02-03 12:10:00,486.75,486.76,485.91,486.03,3306.0,482.3361,482.346,481.5037,481.6226,3306.0
2025-02-03 12:20:00,486.04,486.79,485.74,485.74,13745.0,481.6326,482.3758,481.3353,481.3353,13745.0
2025-02-03 12:30:00,485.87,485.96,485.4,485.75,2417.0,481.4641,481.5533,480.9984,481.3452,2417.0
2025-02-03 12:40:00,485.7,486.13,485.15,485.19,4406.0,481.2956,481.7217,480.7506,480.7903,4406.0
2025-02-03 12:50:00,485.19,485.6,484.32,485.37,5374.0,480.7903,481.1965,479.9282,480.9686,5374.0
2025-02-03 13:00:00,485.43,485.82,484.66,484.79,3006.0,481.0281,481.4146,480.2651,480.3939,3006.0
2025-02-03 13:10:00,484.48,485.29,484.39,485.18,2426.0,480.0867,480.8894,479.9975,480.7804,2426.0
2025-02-03 13:20:00,484.72,485.58,484.53,485.53,2901.0,480.3245,481.1767,480.1362,481.1272,2901.0
2025-02-03 13:30:00,485.53,485.96,485.53,485.96,2624.0,481.1272,481.5533,481.1272,481.5533,2624.0
2025-02-03 13:40:00,485.65,485.82,484.88,485.5,3707.0,481.2461,481.4146,480.4831,481.0975,3707.0
2025-02-03 13:50:00,485.5,486.12,485.49,485.9,1828.0,481.0975,481.7118,481.0875,481.4938,1828.0
2025-02-03 14:00:00,485.9,486.2,485.61,486.05,7319.0,481.4938,481.7911,481.2065,481.6425,7319.0
2025-02-03 14:10:00,486.04,487.25,486.03,487.12,3681.0,481.6326,482.8316,481.6226,482.7028,3681.0
2025-02-03 14:20:00,487.41,487.64,487.07,487.25,5771.0,482.9901,483.218,482.6532,482.8316,5771.0
2025-02-03 14:30:00,487.25,487.54,486.71,487.11,6320.0,482.8316,483.119,482.2965,482.6929,6320.0
2025-02-03 14:40:00,487.18,488.45,487.17,488.26,3667.0,482.7622,484.0207,482.7523,483.8324,3667.0
2025-02-03 14:50:00,488.28,488.28,487.45,487.86,3256.0,483.8522,483.8522,483.0298,483.4361,3256.0
2025-02-03 15:00:00,487.86,488.77,487.85,488.33,5783.0,483.4361,484.3378,483.4261,483.9018,5783.0
2025-02-03 15:10:00,488.32,488.4,487.3,487.3,4440.0,483.8919,483.9712,482.8811,482.8811,4440.0
2025-02-03 15:20:00,487.58,487.58,486.79,486.88,5408.0,483.1586,483.1586,482.3758,482.4649,5408.0
2025-02-03 15:30:00,486.85,487.9,486.4,487.9,15622.0,482.4352,483.4757,481.9893,483.4757,15622.0
2025-02-03 15:40:00,487.82,488.26,487.72,488.12,12902.0,483.3964,483.8324,483.2973,483.6937,12902.0
2025-02-03 15:50:00,488.66,489.34,487.61,487.92,41205.0,484.2288,484.9026,483.1883,483.4955,41205.0
2025-02-04 09:30:00,486.6,487.79,485.79,486.03,13190.0,482.1875,483.3667,481.3848,481.6226,13190.0
2025-02-04 09:40:00,486.26,486.85,485.47,486.12,2583.0,481.8506,482.4352,481.0677,481.7118,2583.0
2025-02-04 09:50:00,485.09,485.82,484.97,485.55,4081.0,480.6912,481.4146,480.5723,481.147,4081.0
2025-02-04 10:00:00,485.03,485.55,483.3,483.3,5102.0,480.6317,481.147,478.9174,478.9174,5102.0
2025-02-04 10:10:00,483.76,485.36,483.75,484.77,4937.0,479.3732,480.9587,479.3633,480.3741,4937.0
2025-02-04 10:20:00,485.46,485.46,484.69,484.7,2097.0,481.0578,481.0578,480.2948,480.3047,2097.0
2025-02-04 10:30:00,484.52,484.52,483.79,483.81,2667.0,480.1263,480.1263,479.403,479.4228,2667.0
2025-02-04 10:40:00,483.75,485.46,483.75,485.08,3706.0,479.3633,481.0578,479.3633,480.6813,3706.0
2025-02-04 10:50:00,485.06,485.06,483.84,483.84,2411.0,480.6614,480.6614,479.4525,479.4525,2411.0
2025-02-04 11:00:00,483.97,485.38,483.96,485.37,4049.0,479.5813,480.9785,479.5714,480.9686,4049.0
2025-02-04 11:10:00,485.16,485.16,484.78,484.87,3659.0,480.7605,480.7605,480.384,480.4732,3659.0
2025-02-04 11:20:00,484.69,485.11,484.23,484.6,5459.0,480.2948,480.711,479.839,480.2056,5459.0
2025-02-04 11:30:00,484.63,484.94,484.39,484.39,4657.0,480.2353,480.5425,479.9975,479.9975,4657.0
2025-02-04 11:40:00,484.39,484.63,483.59,483.79,2778.0,479.9975,480.2353,479.2048,479.403,2778.0
2025-02-04 11:50:00,483.89,484.28,483.6,484.28,2332.0,479.5021,479.8885,479.2147,479.8885,2332.0
2025-02-04 12:00:00,484.29,485.02,484.29,484.83,5501.0,479.8984,480.6218,479.8984,480.4335,5501.0
2025-02-04 12:10:00,484.97,484.97,484.48,484.68,5421.0,480.5723,480.5723,480.0867,480.2849,5421.0
2025-02-04 12:20:00,484.66,484.82,483.93,484.1,3460.0,480.2651,480.4236,479.5417,479.7101,3460.0
2025-02-04 12:30:00,484.12,484.12,483.11,483.71,3390.0,479.73,479.73,478.7291,479.3237,3390.0
2025-02-04 12:40:00,483.9,483.99,483.52,483.89,1786.0,479.512,479.6011,479.1354,479.5021,1786.0
2025-02-04 12:50:00,484.12,484.43,483.85,483.97,2314.0,479.73,480.0372,479.4624,479.5813,2314.0
2025-02-04 13:00:00,483.83,484.2,483.75,483.75,2020.0,479.4426,479.8092,479.3633,479.3633,2020.0
2025-02-04 13:10:00,483.86,483.86,483.36,483.36,2579.0,479.4723,479.4723,478.9769,478.9769,2579.0
2025-02-04 13:20:00,483.28,483.55,482.45,482.51,1650.0,478.8976,479.1651,478.0751,478.1346,1650.0
2025-02-04 13:30:00,482.49,482.56,481.42,481.42,2261.0,478.1147,478.1841,477.0545,477.0545,2261.0
2025-02-04 13:40:00,481.71,482.03,481.48,481.87,2272.0,477.3418,477.6589,477.1139,477.5004,2272.0
2025-02-04 13:50:00,482.11,482.4,481.81,481.81,5430.0,477.7382,478.0256,477.4409,477.4409,5430.0
2025-02-04 14:00:00,481.98,483.28,481.98,483.28,2421.0,477.6094,478.8976,477.6094,478.8976,2421.0
2025-02-04 14:10:00,483.22,483.43,482.87,483.39,3258.0,478.8381,479.0462,478.4913,479.0066,3258.0
2025-02-04 14:20:00,483.4,483.76,483.39,483.7,2325.0,479.0165,479.3732,479.0066,479.3138,2325.0
2025-02-04 14:30:00,483.89,484.45,483.89,484.16,4310.0,479.5021,480.057,479.5021,479.7696,4310.0
2025-02-04 14:40:00,483.96,484.45,483.95,484.45,1115.0,479.5714,480.057,479.5615,480.057,1115.0
2025-02-04 14:50:00,484.36,484.5,483.61,483.72,5564.0,479.9678,480.1065,479.2246,479.3336,5564.0
2025-02-04 15:00:00,483.64,483.68,483.29,483.38,3722.0,479.2543,479.294,478.9075,478.9967,3722.0
2025-02-04 15:10:00,483.43,483.64,483.26,483.46,4945.0,479.0462,479.2543,478.8778,479.076,4945.0
2025-02-04 15:20:00,483.47,483.47,482.51,482.84,3774.0,479.0859,479.0859,478.1346,478.4616,3774.0
2025-02-04 15:30:00,482.75,483.19,482.71,483.08,5571.0,478.3724,478.8084,478.3328,478.6994,5571.0
2025-02-04 15:40:00,483.08,483.08,482.51,482.65,10132.0,478.6994,478.6994,478.1346,478.2733,10132.0
2025-02-04 15:50:00,482.65,483.08,482.1,482.49,26891.0,478.2733,478.6994,477.7283,478.1147,26891.0
2025-02-05 09:30:00,484.99,486.01,484.0,484.23,7257.0,480.5921,481.6028,479.6111,479.839,7257.0
2025-02-05 09:40:00,484.39,485.67,483.43,483.56,3047.0,479.9975,481.2659,479.0462,479.175,3047.0
2025-02-05 09:50:00,483.12,483.68,483.12,483.25,800.0,478.739,479.294,478.739,478.8679,800.0
2025-02-05 10:00:00,483.89,483.89,481.65,482.13,4267.0,479.5021,479.5021,477.2824,477.758,4267.0
2025-02-05 10:10:00,482.18,483.13,481.73,482.58,1804.0,477.8076,478.7489,477.3616,478.2039,1804.0
2025-02-05 10:20:00,482.89,483.54,482.89,483.48,4531.0,478.5111,479.1552,478.5111,479.0958,4531.0
2025-02-05 10:30:00,483.25,483.58,482.7,483.56,1458.0,478.8679,479.1949,478.3228,479.175,1458.0
2025-02-05 10:40:00,483.55,484.37,483.55,484.3,2976.0,479.1651,479.9777,479.1651,479.9083,2976.0
2025-02-05 10:50:00,484.17,484.96,483.89,484.62,4642.0,479.7795,480.5623,479.5021,480.2254,4642.0
2025-02-05 11:00:00,484.5,484.72,484.05,484.31,3160.0,480.1065,480.3245,479.6606,479.9182,3160.0
2025-02-05 11:10:00,484.47,484.73,482.03,482.2,6625.0,480.0768,480.3344,477.6589,477.8274,6625.0
2025-02-05 11:20:00,482.18,482.45,481.84,482.27,4232.0,477.8076,478.0751,477.4706,477.8967,4232.0
2025-02-05 11:30:00,482.28,482.28,481.08,481.25,2882.0,477.9067,477.9067,476.7175,476.886,2882.0
2025-02-05 11:40:00,481.05,481.18,480.77,481.09,2320.0,476.6878,476.8166,476.4103,476.7274,2320.0
2025-02-05 11:50:00,481.09,481.49,480.38,480.47,3401.0,476.7274,477.1238,476.0239,476.1131,3401.0
2025-02-05 12:00:00,480.47,480.77,479.8,479.98,3562.0,476.1131,476.4103,475.4491,475.6275,3562.0
2025-02-05 12:10:00,479.98,480.06,479.88,480.03,2055.0,475.6275,475.7068,475.5284,475.6771,2055.0
2025-02-05 12:20:00,480.03,480.03,479.25,479.73,6086.0,475.6771,475.6771,474.9041,475.3798,6086.0
2025-02-05 12:30:00,479.75,479.84,479.01,479.2,4410.0,475.3996,475.4888,474.6663,474.8546,4410.0
2025-02-05 12:40:00,479.16,479.39,479.02,479.05,2500.0,474.8149,475.0429,474.6762,474.7059,2500.0
2025-02-05 12:50:00,479.05,479.13,478.5,478.55,4852.0,474.7059,474.7852,474.1609,474.2105,4852.0
2025-02-05 13:00:00,478.78,478.78,478.05,478.05,3383.0,474.4384,474.4384,473.715,473.715,3383.0
2025-02-05 13:10:00,478.45,478.59,478.01,478.04,7153.0,474.1114,474.2501,473.6754,473.7051,7153.0
2025-02-05 13:20:00,478.03,478.32,477.26,478.07,7767.0,473.6952,473.9826,472.9322,473.7348,7767.0
2025-02-05 13:30:00,477.89,478.63,477.81,478.18,8731.0,473.5565,474.2898,473.4772,473.8438,8731.0
2025-02-05 13:40:00,478.18,478.18,477.59,477.76,3370.0,473.8438,473.8438,473.2592,473.4276,3370.0
2025-02-05 13:50:00,477.7,477.85,476.19,476.45,14437.0,473.3682,473.5168,471.8719,472.1295,14437.0
2025-02-05 14:00:00,476.52,477.52,476.44,477.47,9187.0,472.1989,473.1898,472.1196,473.1403,9187.0
2025-02-05 14:10:00,477.55,477.58,477.07,477.28,3941.0,473.2195,473.2493,472.7439,472.952,3941.0
2025-02-05 14:20:00,477.19,477.19,475.62,475.74,14083.0,472.8628,472.8628,471.307,471.426,14083.0
2025-02-05 14:30:00,475.9,476.51,475.47,476.4,11160.0,471.5845,472.189,471.1584,472.08,11160.0
2025-02-05 14:40:00,476.3,476.43,475.61,475.64,7407.0,471.9809,472.1097,471.2971,471.3269,7407.0
2025-02-05 14:50:00,475.75,476.09,474.95,475.97,13370.0,471.4359,471.7728,470.6431,471.6539,13370.0
2025-02-05 15:00:00,475.85,475.99,474.78,475.4,6305.0,471.535,471.6737,470.4747,471.089,6305.0
2025-02-05 15:10:00,475.34,475.82,475.0,475.73,10975.0,471.0296,471.5052,470.6927,471.416,10975.0
2025-02-05 15:20:00,475.73,475.75,474.17,474.27,14909.0,471.416,471.4359,469.8702,469.9693,14909.0
2025-02-05 15:30:00,474.39,475.03,474.39,474.8,25468.0,470.0882,470.7224,470.0882,470.4945,25468.0
2025-02-05 15:40:00,475.09,475.34,474.3,474.62,40533.0,470.7819,471.0296,469.999,470.3161,40533.0
2025-02-05 15:50:00,474.88,474.91,470.93,472.18,96355.0,470.5738,470.6035,466.6596,467.8982,96355.0
2025-02-06 09:30:00,470.85,472.75,470.85,471.91,13136.0,466.5803,468.4631,466.5803,467.6307,13136.0
2025-02-06 09:40:00,472.11,472.62,470.6,472.01,14598.0,467.8289,468.3342,466.3326,467.7298,14598.0
2025-02-06 09:50:00,472.31,472.61,470.0,470.01,9174.0,468.0271,468.3243,465.738,465.7479,9174.0
2025-02-06 10:00:00,470.44,471.44,469.14,469.21,6124.0,466.174,467.1649,464.8858,464.9552,6124.0
2025-02-06 10:10:00,469.14,469.92,468.14,468.77,4729.0,464.8858,465.6587,463.8949,464.5192,4729.0
2025-02-06 10:20:00,469.13,469.99,468.98,469.31,4121.0,464.8759,465.7281,464.7273,465.0543,4121.0
2025-02-06 10:30:00,469.11,469.31,466.67,467.02,10659.0,464.8561,465.0543,462.4382,462.785,10659.0
2025-02-06 10:40:00,467.05,467.05,465.76,465.76,2503.0,462.8148,462.8148,461.5365,461.5365,2503.0
2025-02-06 10:50:00,466.24,466.54,464.79,464.79,3259.0,462.0121,462.3094,460.5753,460.5753,3259.0
2025-02-06 11:00:00,465.11,465.99,464.47,465.57,8312.0,460.8924,461.7644,460.2582,461.3482,8312.0
2025-02-06 11:10:00,465.77,466.56,465.64,466.56,8061.0,461.5464,462.3292,461.4175,462.3292,8061.0
2025-02-06 11:20:00,466.56,466.88,465.73,465.73,5944.0,462.3292,462.6463,461.5067,461.5067,5944.0
2025-02-06 11:30:00,465.61,466.37,465.61,465.66,5394.0,461.3878,462.1409,461.3878,461.4374,5394.0
2025-02-06 11:40:00,465.66,466.29,464.4,465.0,4410.0,461.4374,462.0617,460.1888,460.7833,4410.0
2025-02-06 11:50:00,465.0,465.01,463.89,463.91,4614.0,460.7833,460.7933,459.6834,459.7032,4614.0
2025-02-06 12:00:00,463.91,464.98,463.9,464.94,4445.0,459.7032,460.7635,459.6933,460.7239,4445.0
2025-02-06 12:10:00,464.94,465.91,464.94,465.91,2951.0,460.7239,461.6851,460.7239,461.6851,2951.0
2025-02-06 12:20:00,465.88,466.56,465.29,465.29,4346.0,461.6554,462.3292,461.0707,461.0707,4346.0
2025-02-06 12:30:00,465.24,465.6,464.74,465.6,2560.0,461.0212,461.3779,460.5257,461.3779,2560.0
2025-02-06 12:40:00,465.64,466.3,465.61,466.3,3159.0,461.4175,462.0716,461.3878,462.0716,3159.0
2025-02-06 12:50:00,466.5,466.5,465.73,466.14,5285.0,462.2697,462.2697,461.5067,461.913,5285.0
2025-02-06 13:00:00,466.23,466.23,465.39,465.39,4677.0,462.0022,462.0022,461.1698,461.1698,4677.0
2025-02-06 13:10:00,465.41,465.81,465.25,465.25,3470.0,461.1896,461.586,461.0311,461.0311,3470.0
2025-02-06 13:20:00,465.12,465.28,464.7,464.9,4167.0,460.9023,461.0608,460.4861,460.6843,4167.0
2025-02-06 13:30:00,464.97,465.26,464.31,464.31,7493.0,460.7536,461.041,460.0996,460.0996,7493.0
2025-02-06 13:40:00,464.79,464.79,463.96,464.47,3545.0,460.5753,460.5753,459.7528,460.2582,3545.0
2025-02-06 13:50:00,464.39,464.65,464.19,464.42,2205.0,460.1789,460.4365,459.9807,460.2086,2205.0
2025-02-06 14:00:00,464.27,464.58,463.97,463.97,3440.0,460.06,460.3672,459.7627,459.7627,3440.0
2025-02-06 14:10:00,463.97,463.97,463.51,463.9,8099.0,459.7627,459.7627,459.3069,459.6933,8099.0
2025-02-06 14:20:00,463.72,464.08,462.66,462.66,5821.0,459.515,459.8717,458.4646,458.4646,5821.0
2025-02-06 14:30:00,462.84,462.99,462.24,462.87,6749.0,458.6429,458.7916,458.0484,458.6727,6749.0
2025-02-06 14:40:00,463.16,463.85,462.72,463.85,3937.0,458.96,459.6438,458.524,459.6438,3937.0
2025-02-06 14:50:00,464.1,464.27,463.71,463.71,3490.0,459.8915,460.06,459.505,459.505,3490.0
2025-02-06 15:00:00,463.78,464.78,463.66,464.51,4740.0,459.5744,460.5653,459.4555,460.2978,4740.0
2025-02-06 15:10:00,464.64,465.89,464.64,465.42,8134.0,460.4266,461.6653,460.4266,461.1995,8134.0
2025-02-06 15:20:00,465.24,465.95,465.23,465.67,5906.0,461.0212,461.7247,461.0113,461.4473,5906.0
2025-02-06 15:30:00,465.73,465.73,465.07,465.48,10193.0,461.5067,461.5067,460.8527,461.259,10193.0
2025-02-06 15:40:00,465.72,466.37,465.58,466.0,10013.0,461.4968,462.1409,461.3581,461.7743,10013.0
2025-02-06 15:50:00,466.22,466.8,465.0,466.69,57785.0,461.9923,462.567,460.7833,462.458,57785.0
2025-02-07 09:30:00,468.36,468.36,466.19,466.5,23245.0,464.1129,464.1129,461.9626,462.2697,23245.0
2025-02-07 09:40:00,467.0,470.19,466.63,469.56,8720.0,462.7652,465.9263,462.3986,465.302,8720.0
2025-02-07 09:50:00,469.6,470.9,469.37,470.9,7745.0,465.3416,466.6298,465.1137,466.6298,7745.0
2025-02-07 10:00:00,471.12,472.71,471.0,472.42,8660.0,466.8479,468.4234,466.7289,468.1361,8660.0
2025-02-07 10:10:00,472.38,472.49,471.61,472.35,11168.0,468.0964,468.2054,467.3334,468.0667,11168.0
2025-02-07 10:20:00,472.4,472.98,471.8,471.84,3931.0,468.1162,468.691,467.5217,467.5613,3931.0
2025-02-07 10:30:00,472.04,472.36,471.54,472.3,2047.0,467.7595,468.0766,467.264,468.0172,2047.0
2025-02-07 10:40:00,472.62,472.62,471.38,471.84,4545.0,468.3342,468.3342,467.1055,467.5613,4545.0
2025-02-07 10:50:00,471.39,471.55,468.8,469.08,9213.0,467.1154,467.274,464.5489,464.8264,9213.0
2025-02-07 11:00:00,469.15,470.11,468.56,469.92,12023.0,464.8957,465.847,464.3111,465.6587,12023.0
2025-02-07 11:10:00,470.08,470.42,469.0,470.1,16596.0,465.8173,466.1542,464.7471,465.8371,16596.0
2025-02-07 11:20:00,470.27,470.27,468.42,468.47,4198.0,466.0056,466.0056,464.1723,464.2219,4198.0
2025-02-07 11:30:00,468.58,469.65,468.57,469.62,2744.0,464.3309,465.3912,464.321,465.3615,2744.0
2025-02-07 11:40:00,469.02,469.21,468.83,469.05,1510.0,464.7669,464.9552,464.5786,464.7966,1510.0
2025-02-07 11:50:00,469.08,469.38,468.63,469.35,2805.0,464.8264,465.1236,464.3804,465.0939,2805.0
2025-02-07 12:00:00,469.01,470.21,468.97,470.21,2320.0,464.757,465.9461,464.7173,465.9461,2320.0
2025-02-07 12:10:00,469.91,470.18,469.53,470.03,2017.0,465.6488,465.9164,465.2723,465.7677,2017.0
2025-02-07 12:20:00,470.1,470.19,469.86,470.03,1338.0,465.8371,465.9263,465.5993,465.7677,1338.0
2025-02-07 12:30:00,469.86,470.99,469.86,470.99,3895.0,465.5993,466.719,465.5993,466.719,3895.0
2025-02-07 12:40:00,471.18,471.84,471.14,471.4,5355.0,466.9073,467.5613,466.8677,467.1253,5355.0
2025-02-07 12:50:00,471.54,471.79,471.06,471.06,5206.0,467.264,467.5118,466.7884,466.7884,5206.0
2025-02-07 13:00:00,471.06,471.52,470.9,471.48,3770.0,466.7884,467.2442,466.6298,467.2046,3770.0
2025-02-07 13:10:00,471.66,472.28,471.66,472.05,3786.0,467.383,467.9973,467.383,467.7694,3786.0
2025-02-07 13:20:00,472.23,472.78,472.11,472.31,16801.0,467.9478,468.4928,467.8289,468.0271,16801.0
2025-02-07 13:30:00,472.41,472.41,471.89,471.95,5156.0,468.1262,468.1262,467.6109,467.6703,5156.0
2025-02-07 13:40:00,472.05,472.29,471.37,472.29,6121.0,467.7694,468.0072,467.0956,468.0072,6121.0
2025-02-07 13:50:00,472.5,472.6,471.84,471.85,5938.0,468.2153,468.3144,467.5613,467.5712,5938.0
2025-02-07 14:00:00,471.56,472.24,471.56,471.63,4501.0,467.2839,467.9577,467.2839,467.3532,4501.0
2025-02-07 14:10:00,471.41,471.77,471.15,471.77,1618.0,467.1352,467.492,466.8776,467.492,1618.0
2025-02-07 14:20:00,471.77,471.9,471.54,471.71,5700.0,467.492,467.6208,467.264,467.4325,5700.0
2025-02-07 14:30:00,471.58,472.84,471.44,472.84,7600.0,467.3037,468.5523,467.1649,468.5523,7600.0
2025-02-07 14:40:00,472.71,474.15,472.71,473.58,11441.0,468.4234,469.8504,468.4234,469.2855,11441.0
2025-02-07 14:50:00,473.68,473.96,471.93,472.45,7853.0,469.3846,469.6621,467.6505,468.1658,7853.0
2025-02-07 15:00:00,472.41,472.41,465.87,468.67,31002.0,468.1262,468.1262,461.6455,464.4201,31002.0
2025-02-07 15:10:00,468.46,469.36,467.2,467.95,23764.0,464.212,465.1038,462.9634,463.7066,23764.0
2025-02-07 15:20:00,468.2,468.89,467.58,468.69,7065.0,463.9543,464.6381,463.34,464.4399,7065.0
2025-02-07 15:30:00,469.09,469.17,467.58,467.67,11031.0,464.8363,464.9155,463.34,463.4291,11031.0
2025-02-07 15:40:00,467.69,468.88,467.54,468.49,7221.0,463.449,464.6282,463.3003,464.2417,7221.0
2025-02-07 15:50:00,468.6,469.68,467.58,468.57,47506.0,464.3507,465.4209,463.34,464.321,47506.0
2025-02-10 09:30:00,469.81,471.0,468.54,468.86,17466.0,465.5497,466.7289,464.2912,464.6083,17466.0
2025-02-10 09:40:00,468.73,471.08,468.53,470.26,7927.0,464.4795,466.8082,464.2813,465.9956,7927.0
2025-02-10 09:50:00,470.26,472.0,469.73,470.47,8031.0,465.9956,467.7199,465.4705,466.2037,8031.0
2025-02-10 10:00:00,470.38,472.6,470.38,472.5,7296.0,466.1146,468.3144,466.1146,468.2153,7296.0
2025-02-10 10:10:00,472.5,472.85,471.5,472.85,3394.0,468.2153,468.5622,467.2244,468.5622,3394.0
2025-02-10 10:20:00,472.85,473.13,472.15,472.75,8473.0,468.5622,468.8396,467.8685,468.4631,8473.0
2025-02-10 10:30:00,472.74,473.07,471.82,471.99,10431.0,468.4532,468.7802,467.5415,467.71,10431.0
2025-02-10 10:40:00,472.26,474.45,472.26,474.45,8860.0,467.9775,470.1477,467.9775,470.1477,8860.0
2025-02-10 10:50:00,474.43,475.08,474.14,474.57,4154.0,470.1278,470.7719,469.8405,470.2666,4154.0
2025-02-10 11:00:00,474.28,474.93,473.94,474.75,2832.0,469.9792,470.6233,469.6423,470.4449,2832.0
2025-02-10 11:10:00,475.31,475.37,474.41,474.72,6653.0,470.9999,471.0593,470.108,470.4152,6653.0
2025-02-10 11:20:00,474.7,474.89,474.19,474.81,3693.0,470.3954,470.5837,469.89,470.5044,3693.0
2025-02-10 11:30:00,474.62,475.17,474.6,475.13,3985.0,470.3161,470.8611,470.2963,470.8215,3985.0
2025-02-10 11:40:00,474.93,475.25,474.7,474.7,5479.0,470.6233,470.9404,470.3954,470.3954,5479.0
2025-02-10 11:50:00,474.73,474.88,473.88,473.88,6687.0,470.4251,470.5738,469.5828,469.5828,6687.0
2025-02-10 12:00:00,473.78,474.29,473.67,473.85,7310.0,469.4837,469.9891,469.3747,469.5531,7310.0
2025-02-10 12:10:00,473.81,474.44,473.6,474.44,3652.0,469.5135,470.1377,469.3054,470.1377,3652.0
2025-02-10 12:20:00,474.57,474.64,473.95,474.17,4934.0,470.2666,470.3359,469.6522,469.8702,4934.0
2025-02-10 12:30:00,474.36,475.11,474.27,475.11,2181.0,470.0585,470.8017,469.9693,470.8017,2181.0
2025-02-10 12:40:00,475.15,475.5,474.66,475.01,9510.0,470.8413,471.1881,470.3558,470.7026,9510.0
2025-02-10 12:50:00,475.19,475.67,475.19,475.67,2975.0,470.8809,471.3566,470.8809,471.3566,2975.0
2025-02-10 13:00:00,475.66,475.92,475.37,475.63,5914.0,471.3467,471.6043,471.0593,471.317,5914.0
2025-02-10 13:10:00,475.83,476.48,475.73,476.37,7511.0,471.5151,472.1592,471.416,472.0502,7511.0
2025-02-10 13:20:00,476.61,476.61,475.67,475.9,5676.0,472.2881,472.2881,471.3566,471.5845,5676.0
2025-02-10 13:30:00,475.86,475.86,475.23,475.73,3982.0,471.5449,471.5449,470.9206,471.416,3982.0
2025-02-10 13:40:00,475.86,476.11,475.5,475.8,5998.0,471.5449,471.7926,471.1881,471.4854,5998.0
2025-02-10 13:50:00,475.72,476.04,475.25,476.04,6057.0,471.4061,471.7232,470.9404,471.7232,6057.0
2025-02-10 14:00:00,475.7,476.45,475.7,476.12,3952.0,471.3863,472.1295,471.3863,471.8025,3952.0
2025-02-10 14:10:00,476.13,476.97,475.84,476.8,6029.0,471.8124,472.6448,471.525,472.4763,6029.0
2025-02-10 14:20:00,476.67,477.08,474.32,474.41,23009.0,472.3475,472.7538,470.0188,470.108,23009.0
2025-02-10 14:30:00,474.5,475.34,474.39,475.0,12245.0,470.1972,471.0296,470.0882,470.6927,12245.0
2025-02-10 14:40:00,475.02,475.57,475.0,475.49,8679.0,470.7125,471.2575,470.6927,471.1782,8679.0
2025-02-10 14:50:00,475.42,475.86,474.66,474.92,15530.0,471.1089,471.5449,470.3558,470.6134,15530.0
2025-02-10 15:00:00,474.96,475.74,474.75,475.44,7045.0,470.653,471.426,470.4449,471.1287,7045.0
2025-02-10 15:10:00,475.44,475.44,474.06,474.47,10455.0,471.1287,471.1287,469.7612,470.1675,10455.0
2025-02-10 15:20:00,474.29,474.29,473.53,473.74,11358.0,469.9891,469.9891,469.236,469.4441,11358.0
2025-02-10 15:30:00,473.74,473.99,473.33,473.62,12403.0,469.4441,469.6918,469.0378,469.3252,12403.0
2025-02-10 15:40:00,473.52,474.26,473.32,473.8,20077.0,469.2261,469.9594,469.0279,469.5035,20077.0
2025-02-10 15:50:00,473.76,474.43,472.83,474.16,62219.0,469.4639,470.1278,468.5423,469.8603,62219.0
2025-02-11 09:30:00,475.62,475.62,472.86,472.87,10447.0,471.307,471.307,468.5721,468.582,10447.0
2025-02-11 09:40:00,472.68,472.99,471.38,471.39,3589.0,468.3937,468.7009,467.1055,467.1154,3589.0
2025-02-11 09:50:00,471.33,471.6,469.51,469.51,14545.0,467.0559,467.3235,465.2525,465.2525,14545.0
2025-02-11 10:00:00,469.51,470.08,468.42,470.08,6425.0,465.2525,465.8173,464.1723,465.8173,6425.0
2025-02-11 10:10:00,470.05,470.05,468.98,468.98,2121.0,465.7876,465.7876,464.7273,464.7273,2121.0
2025-02-11 10:20:00,469.19,470.01,468.95,469.9,3953.0,464.9354,465.7479,464.6975,465.6389,3953.0
2025-02-11 10:30:00,470.0,470.48,469.86,470.2,11418.0,465.738,466.2137,465.5993,465.9362,11418.0
2025-02-11 10:40:00,469.87,470.87,469.84,470.76,5717.0,465.6092,466.6001,465.5795,466.4911,5717.0
2025-02-11 10:50:00,470.75,472.37,470.75,471.86,6637.0,466.4812,468.0865,466.4812,467.5811,6637.0
2025-02-11 11:00:00,471.75,475.25,471.75,474.75,13645.0,467.4721,470.9404,467.4721,470.4449,13645.0
2025-02-11 11:10:00,474.72,475.11,474.05,474.36,7850.0,470.4152,470.8017,469.7513,470.0585,7850.0
2025-02-11 11:20:00,474.13,474.96,474.12,474.31,4403.0,469.8306,470.653,469.8206,470.0089,4403.0
2025-02-11 11:30:00,474.15,475.0,473.96,475.0,3499.0,469.8504,470.6927,469.6621,470.6927,3499.0
2025-02-11 11:40:00,475.23,475.75,474.74,475.73,3735.0,470.9206,471.4359,470.435,471.416,3735.0
2025-02-11 11:50:00,475.82,475.83,474.2,474.57,6865.0,471.5052,471.5151,469.8999,470.2666,6865.0
2025-02-11 12:00:00,475.03,475.63,474.95,475.18,4918.0,470.7224,471.317,470.6431,470.871,4918.0
2025-02-11 12:10:00,475.19,475.45,474.68,475.1,3804.0,470.8809,471.1386,470.3756,470.7918,3804.0
2025-02-11 12:20:00,474.82,474.82,473.47,473.86,2282.0,470.5143,470.5143,469.1765,469.563,2282.0
2025-02-11 12:30:00,473.88,474.05,472.83,472.98,6592.0,469.5828,469.7513,468.5423,468.691,6592.0
2025-02-11 12:40:00,472.83,473.94,472.83,473.94,2205.0,468.5423,469.6423,468.5423,469.6423,2205.0
2025-02-11 12:50:00,473.67,473.89,473.23,473.23,3333.0,469.3747,469.5927,468.9387,468.9387,3333.0
2025-02-11 13:00:00,473.48,473.48,472.57,473.16,5318.0,469.1865,469.1865,468.2847,468.8694,5318.0
2025-02-11 13:10:00,473.02,473.24,472.68,472.98,2410.0,468.7306,468.9486,468.3937,468.691,2410.0
2025-02-11 13:20:00,473.3,473.57,472.75,472.75,3371.0,469.0081,469.2756,468.4631,468.4631,3371.0
2025-02-11 13:30:00,473.19,473.56,473.04,473.56,2017.0,468.8991,469.2657,468.7504,469.2657,2017.0
2025-02-11 13:40:00,473.58,474.23,473.24,473.31,8273.0,469.2855,469.9296,468.9486,469.018,8273.0
2025-02-11 13:50:00,473.17,473.51,472.85,473.08,2443.0,468.8793,469.2162,468.5622,468.7901,2443.0
2025-02-11 14:00:00,473.0,473.0,472.12,472.48,4175.0,468.7108,468.7108,467.8388,468.1955,4175.0
2025-02-11 14:10:00,472.12,472.38,471.54,472.25,4094.0,467.8388,468.0964,467.264,467.9676,4094.0
2025-02-11 14:20:00,472.07,473.22,472.06,473.13,13863.0,467.7892,468.9288,467.7793,468.8396,13863.0
2025-02-11 14:30:00,473.21,473.21,472.57,472.83,2421.0,468.9189,468.9189,468.2847,468.5423,2421.0
2025-02-11 14:40:00,473.08,473.51,472.67,472.67,7427.0,468.7901,469.2162,468.3838,468.3838,7427.0
2025-02-11 14:50:00,472.9,473.15,472.36,472.37,2749.0,468.6117,468.8594,468.0766,468.0865,2749.0
2025-02-11 15:00:00,472.54,472.58,472.31,472.54,1303.0,468.255,468.2946,468.0271,468.255,1303.0
2025-02-11 15:10:00,472.48,472.73,472.35,472.49,4602.0,468.1955,468.4433,468.0667,468.2054,4602.0
2025-02-11 15:20:00,472.25,473.41,472.25,473.41,3850.0,467.9676,469.1171,467.9676,469.1171,3850.0
2025-02-11 15:30:00,473.35,474.1,472.88,473.8,11183.0,469.0576,469.8008,468.5919,469.5035,11183.0
2025-02-11 15:40:00,473.91,473.91,472.52,473.0,4685.0,469.6126,469.6126,468.2352,468.7108,4685.0
2025-02-11 15:50:00,473.23,473.92,472.67,473.65,32712.0,468.9387,469.6225,468.3838,469.3549,32712.0
2025-02-12 09:30:00,472.24,472.25,470.7,470.99,8785.0,467.9577,467.9676,466.4317,466.719,8785.0
2025-02-12 09:40:00,470.67,472.86,470.65,472.62,6318.0,466.4019,468.5721,466.3821,468.3342,6318.0
2025-02-12 09:50:00,472.69,475.69,472.68,475.3,7481.0,468.4036,471.3764,468.3937,470.9899,7481.0
2025-02-12 10:00:00,474.81,476.47,474.68,476.13,15370.0,470.5044,472.1493,470.3756,471.8124,15370.0
2025-02-12 10:10:00,476.21,477.22,475.57,476.23,3270.0,471.8917,472.8925,471.2575,471.9115,3270.0
2025-02-12 10:20:00,476.4,477.47,476.39,476.98,11010.0,472.08,473.1403,472.0701,472.6547,11010.0
2025-02-12 10:30:00,476.95,477.43,476.78,477.14,10021.0,472.625,473.1006,472.4565,472.8133,10021.0
2025-02-12 10:40:00,477.08,477.08,475.69,476.45,9660.0,472.7538,472.7538,471.3764,472.1295,9660.0
2025-02-12 10:50:00,476.49,476.49,473.89,474.34,9414.0,472.1692,472.1692,469.5927,470.0387,9414.0
2025-02-12 11:00:00,474.53,474.53,471.48,472.08,15418.0,470.2269,470.2269,467.2046,467.7991,15418.0
2025-02-12 11:10:00,471.94,472.57,470.29,470.66,5271.0,467.6604,468.2847,466.0254,466.392,5271.0
2025-02-12 11:20:00,470.66,471.86,470.31,471.23,13343.0,466.392,467.5811,466.0452,466.9569,13343.0
2025-02-12 11:30:00,471.46,471.95,471.23,471.8,5695.0,467.1848,467.6703,466.9569,467.5217,5695.0
2025-02-12 11:40:00,471.8,473.64,471.6,473.53,4557.0,467.5217,469.345,467.3235,469.236,4557.0
2025-02-12 11:50:00,473.36,473.81,472.7,473.06,5852.0,469.0675,469.5135,468.4135,468.7703,5852.0
2025-02-12 12:00:00,473.09,473.56,472.79,473.14,5183.0,468.8,469.2657,468.5027,468.8495,5183.0
2025-02-12 12:10:00,473.14,473.15,471.98,472.79,12952.0,468.8495,468.8594,467.7001,468.5027,12952.0
2025-02-12 12:20:00,472.98,473.27,472.4,472.44,3503.0,468.691,468.9784,468.1162,468.1559,3503.0
2025-02-12 12:30:00,472.5,472.59,472.16,472.22,3024.0,468.2153,468.3045,467.8784,467.9379,3024.0
2025-02-12 12:40:00,472.59,472.59,470.92,471.85,9686.0,468.3045,468.3045,466.6497,467.5712,9686.0
2025-02-12 12:50:00,471.75,471.95,471.35,471.65,2515.0,467.4721,467.6703,467.0758,467.373,2515.0
2025-02-12 13:00:00,471.79,472.06,471.42,471.43,2177.0,467.5118,467.7793,467.1451,467.155,2177.0
2025-02-12 13:10:00,471.42,471.81,471.09,471.71,10696.0,467.1451,467.5316,466.8181,467.4325,10696.0
2025-02-12 13:20:00,471.48,472.07,471.28,471.66,7069.0,467.2046,467.7892,467.0064,467.383,7069.0
2025-02-12 13:30:00,471.59,472.33,471.5,472.33,3726.0,467.3136,468.0469,467.2244,468.0469,3726.0
2025-02-12 13:40:00,472.43,472.43,471.82,471.89,1910.0,468.146,468.146,467.5415,467.6109,1910.0
2025-02-12 13:50:00,471.95,472.38,471.94,472.38,2552.0,467.6703,468.0964,467.6604,468.0964,2552.0
2025-02-12 14:00:00,472.4,472.4,471.6,471.86,3189.0,468.1162,468.1162,467.3235,467.5811,3189.0
2025-02-12 14:10:00,471.94,472.01,471.49,471.54,3740.0,467.6604,467.7298,467.2145,467.264,3740.0
2025-02-12 14:20:00,471.54,471.83,471.47,471.78,7092.0,467.264,467.5514,467.1947,467.5019,7092.0
2025-02-12 14:30:00,471.85,472.38,471.78,472.26,4769.0,467.5712,468.0964,467.5019,467.9775,4769.0
2025-02-12 14:40:00,472.25,472.26,471.49,472.02,10009.0,467.9676,467.9775,467.2145,467.7397,10009.0
2025-02-12 14:50:00,472.17,472.3,471.89,472.06,4494.0,467.8883,468.0172,467.6109,467.7793,4494.0
2025-02-12 15:00:00,472.03,472.33,472.03,472.13,3067.0,467.7496,468.0469,467.7496,467.8487,3067.0
2025-02-12 15:10:00,472.02,472.02,470.49,470.66,5765.0,467.7397,467.7397,466.2236,466.392,5765.0
2025-02-12 15:20:00,470.52,470.69,469.38,469.42,6256.0,466.2533,466.4218,465.1236,465.1633,6256.0
2025-02-12 15:30:00,469.61,470.47,469.26,470.04,24654.0,465.3515,466.2037,465.0047,465.7776,24654.0
2025-02-12 15:40:00,469.99,470.31,469.71,470.0,18078.0,465.7281,466.0452,465.4506,465.738,18078.0
2025-02-12 15:50:00,470.2,471.89,469.62,470.86,47169.0,465.9362,467.6109,465.3615,466.5902,47169.0
2025-02-13 09:30:00,472.26,473.76,467.21,470.91,30301.0,467.9775,469.4639,462.9733,466.6398,30301.0
2025-02-13 09:40:00,470.69,474.03,470.69,473.0,8328.0,466.4218,469.7315,466.4218,468.7108,8328.0
2025-02-13 09:50:00,473.57,473.57,472.1,472.69,8282.0,469.2756,469.2756,467.819,468.4036,8282.0
2025-02-13 10:00:00,472.49,473.19,470.08,470.08,10253.0,468.2054,468.8991,465.8173,465.8173,10253.0
2025-02-13 10:10:00,469.86,470.81,469.8,470.25,5763.0,465.5993,466.5407,465.5398,465.9857,5763.0
2025-02-13 10:20:00,470.09,471.92,469.35,471.28,15460.0,465.8272,467.6406,465.0939,467.0064,15460.0
2025-02-13 10:30:00,471.92,472.25,471.01,471.66,8135.0,467.6406,467.9676,466.7388,467.383,8135.0
2025-02-13 10:40:00,471.66,472.21,470.92,471.14,5124.0,467.383,467.928,466.6497,466.8677,5124.0
2025-02-13 10:50:00,471.7,472.35,471.4,471.41,9764.0,467.4226,468.0667,467.1253,467.1352,9764.0
2025-02-13 11:00:00,471.55,471.9,470.84,471.06,25078.0,467.274,467.6208,466.5704,466.7884,25078.0
2025-02-13 11:10:00,471.86,472.18,471.3,471.74,6289.0,467.5811,467.8982,467.0262,467.4622,6289.0
2025-02-13 11:20:00,471.91,471.91,471.51,471.6,3101.0,467.6307,467.6307,467.2343,467.3235,3101.0
2025-02-13 11:30:00,471.84,472.26,471.63,471.73,3920.0,467.5613,467.9775,467.3532,467.4523,3920.0
2025-02-13 11:40:00,471.89,473.29,471.88,473.29,6077.0,467.6109,468.9982,467.601,468.9982,6077.0
2025-02-13 11:50:00,472.99,473.4,472.61,472.7,10367.0,468.7009,469.1072,468.3243,468.4135,10367.0
2025-02-13 12:00:00,472.71,472.84,472.39,472.72,3034.0,468.4234,468.5523,468.1063,468.4333,3034.0
2025-02-13 12:10:00,472.75,473.17,472.53,472.94,3601.0,468.4631,468.8793,468.2451,468.6513,3601.0
2025-02-13 12:20:00,473.28,474.74,473.28,474.5,5737.0,468.9883,470.435,468.9883,470.1972,5737.0
2025-02-13 12:30:00,474.25,474.42,473.68,474.13,7086.0,469.9495,470.1179,469.3846,469.8306,7086.0
2025-02-13 12:40:00,474.06,474.54,473.7,474.51,3711.0,469.7612,470.2368,469.4045,470.2071,3711.0
2025-02-13 12:50:00,474.26,474.41,473.05,473.06,1609.0,469.9594,470.108,468.7603,468.7703,1609.0
2025-02-13 13:00:00,473.12,473.29,472.96,473.29,1569.0,468.8297,468.9982,468.6712,468.9982,1569.0
2025-02-13 13:10:00,472.93,474.03,472.93,473.48,2909.0,468.6414,469.7315,468.6414,469.1865,2909.0
2025-02-13 13:20:00,473.81,474.17,473.81,473.93,1238.0,469.5135,469.8702,469.5135,469.6324,1238.0
2025-02-13 13:30:00,473.81,473.96,473.51,473.96,1968.0,469.5135,469.6621,469.2162,469.6621,1968.0
2025-02-13 13:40:00,473.85,474.02,473.24,473.84,2849.0,469.5531,469.7216,468.9486,469.5432,2849.0
2025-02-13 13:50:00,473.97,473.97,473.42,473.42,1555.0,469.672,469.672,469.127,469.127,1555.0
2025-02-13 14:00:00,473.47,473.85,473.34,473.5,5072.0,469.1765,469.5531,469.0477,469.2063,5072.0
2025-02-13 14:10:00,473.42,474.12,473.33,473.9,3590.0,469.127,469.8206,469.0378,469.6026,3590.0
2025-02-13 14:20:00,473.89,473.89,463.94,466.42,89928.0,469.5927,469.5927,459.733,462.1905,89928.0
2025-02-13 14:30:00,466.84,467.99,459.89,460.8,36106.0,462.6067,463.7462,455.7197,456.6214,36106.0
2025-02-13 14:40:00,461.25,462.44,456.86,457.46,36438.0,457.0674,458.2466,452.7172,453.3117,36438.0
2025-02-13 14:50:00,457.63,460.16,456.75,458.36,33257.0,453.4802,455.9872,452.6082,454.2036,33257.0
2025-02-13 15:00:00,459.85,460.43,458.63,459.44,21759.0,455.68,456.2548,454.4711,455.2738,21759.0
2025-02-13 15:10:00,459.0,459.3,457.01,458.23,25984.0,454.8378,455.135,452.8658,454.0747,25984.0
2025-02-13 15:20:00,458.24,459.29,456.82,459.19,18456.0,454.0846,455.1251,452.6775,455.026,18456.0
2025-02-13 15:30:00,459.19,459.76,457.34,457.35,24737.0,455.026,455.5909,453.1928,453.2027,24737.0
2025-02-13 15:40:00,457.58,457.6,453.62,454.05,61070.0,453.4306,453.4505,449.5065,449.9326,61070.0
2025-02-13 15:50:00,454.35,456.24,453.81,455.1,77522.0,450.2299,452.1028,449.6948,450.9731,77522.0
2025-02-14 09:30:00,453.74,454.0,445.59,452.72,35727.0,449.6255,449.8831,441.5494,448.6147,35727.0
2025-02-14 09:40:00,452.72,452.72,448.28,449.83,14616.0,448.6147,448.6147,444.215,445.7509,14616.0
2025-02-14 09:50:00,449.88,450.78,445.62,446.08,21422.0,445.8005,446.6923,441.5791,442.0349,21422.0
2025-02-14 10:00:00,446.08,446.73,444.75,445.7,32076.0,442.0349,442.679,440.717,441.6584,32076.0
2025-02-14 10:10:00,445.69,445.69,444.02,444.17,12122.0,441.6485,441.6485,439.9936,440.1422,12122.0
2025-02-14 10:20:00,444.18,444.35,441.4,441.41,24865.0,440.1521,440.3206,437.3974,437.4073,24865.0
2025-02-14 10:30:00,441.59,442.42,438.3,438.43,45704.0,437.5856,438.4081,434.3255,434.4543,45704.0
2025-02-14 10:40:00,438.34,441.3,437.85,440.08,26612.0,434.3651,437.2983,433.8795,436.0893,26612.0
2025-02-14 10:50:00,439.57,440.66,439.19,440.49,11512.0,435.5839,436.6641,435.2074,436.4956,11512.0
2025-02-14 11:00:00,440.28,441.37,440.05,441.3,17476.0,436.2875,437.3676,436.0596,437.2983,17476.0
2025-02-14 11:10:00,441.15,441.21,439.7,440.54,17247.0,437.1496,437.2091,435.7128,436.5452,17247.0
2025-02-14 11:20:00,440.23,442.24,440.08,440.71,15257.0,436.238,438.2297,436.0893,436.7136,15257.0
2025-02-14 11:30:00,440.76,440.76,439.5,439.57,15463.0,436.7632,436.7632,435.5146,435.5839,15463.0
2025-02-14 11:40:00,439.53,439.62,438.78,438.95,22822.0,435.5443,435.6335,434.8011,434.9696,22822.0
2025-02-14 11:50:00,439.07,439.83,438.32,439.53,22712.0,435.0885,435.8416,434.3453,435.5443,22712.0
2025-02-14 12:00:00,439.54,439.85,434.15,434.15,82204.0,435.5542,435.8614,430.2131,430.2131,82204.0
2025-02-14 12:10:00,434.71,436.32,434.15,435.29,34419.0,430.768,432.3634,430.2131,431.3428,34419.0
2025-02-14 12:20:00,435.7,437.15,434.28,436.99,23827.0,431.749,433.1859,430.3419,433.0273,23827.0
2025-02-14 12:30:00,437.1,438.0,436.69,437.46,44367.0,433.1363,434.0282,432.7301,433.4931,44367.0
2025-02-14 12:40:00,437.43,437.43,435.17,437.26,26749.0,433.4634,433.4634,431.2238,433.2949,26749.0
2025-02-14 12:50:00,437.27,438.45,437.1,438.42,24152.0,433.3048,434.4741,433.1363,434.4444,24152.0
2025-02-14 13:00:00,438.5,441.21,438.46,441.12,36913.0,434.5237,437.2091,434.484,437.1199,36913.0
2025-02-14 13:10:00,440.8,442.56,440.63,442.23,19024.0,436.8028,438.5468,436.6343,438.2198,19024.0
2025-02-14 13:20:00,442.24,442.83,441.67,441.85,15325.0,438.2297,438.8144,437.6649,437.8433,15325.0
2025-02-14 13:30:00,441.42,441.49,440.01,440.56,6502.0,437.4172,437.4865,436.02,436.565,6502.0
2025-02-14 13:40:00,440.81,442.59,440.62,442.36,16038.0,436.8127,438.5766,436.6244,438.3486,16038.0
2025-02-14 13:50:00,442.36,442.51,441.52,441.96,13023.0,438.3486,438.4973,437.5163,437.9523,13023.0
2025-02-14 14:00:00,441.94,442.5,441.24,441.6,13848.0,437.9325,438.4874,437.2388,437.5955,13848.0
2025-02-14 14:10:00,441.59,441.94,441.26,441.67,8389.0,437.5856,437.9325,437.2586,437.6649,8389.0
2025-02-14 14:20:00,441.67,441.85,440.85,441.15,11941.0,437.6649,437.8433,436.8523,437.1496,11941.0
2025-02-14 14:30:00,440.52,440.77,439.6,440.08,10249.0,436.5253,436.7731,435.6137,436.0893,10249.0
2025-02-14 14:40:00,440.36,440.56,439.41,439.68,9548.0,436.3668,436.565,435.4254,435.693,9548.0
2025-02-14 14:50:00,439.68,440.14,439.04,439.86,16245.0,435.693,436.1488,435.0588,435.8713,16245.0
2025-02-14 15:00:00,439.63,440.05,439.5,439.72,15245.0,435.6434,436.0596,435.5146,435.7326,15245.0
2025-02-14 15:10:00,439.72,440.03,438.82,439.6,36108.0,435.7326,436.0398,434.8407,435.6137,36108.0
2025-02-14 15:20:00,439.49,440.28,437.16,439.32,42415.0,435.5047,436.2875,433.1958,435.3362,42415.0
2025-02-14 15:30:00,439.35,439.99,438.49,439.03,30969.0,435.3659,436.0001,434.5137,435.0488,30969.0
2025-02-14 15:40:00,439.27,439.29,437.9,438.57,29268.0,435.2867,435.3065,433.9291,434.593,29268.0
2025-02-14 15:50:00,438.9,439.79,437.84,438.8,92966.0,434.92,435.802,433.8696,434.8209,92966.0
2025-02-18 09:30:00,445.35,448.95,444.01,444.32,58438.0,441.3115,444.8789,439.9837,440.2909,58438.0
2025-02-18 09:40:00,444.32,447.94,442.69,446.76,19074.0,440.2909,443.878,438.6757,442.7087,19074.0
2025-02-18 09:50:00,447.34,447.76,442.85,443.09,24817.0,443.2835,443.6997,438.8342,439.072,24817.0
2025-02-18 10:00:00,443.96,445.08,442.88,444.62,16936.0,439.9341,441.044,438.8639,440.5882,16936.0
2025-02-18 10:10:00,444.5,445.34,444.05,445.02,15242.0,440.4692,441.3016,440.0233,440.9845,15242.0
2025-02-18 10:20:00,445.44,445.69,444.5,445.03,27149.0,441.4007,441.6485,440.4692,440.9944,27149.0
2025-02-18 10:30:00,445.05,445.16,443.26,443.68,8884.0,441.0143,441.1233,439.2405,439.6567,8884.0
2025-02-18 10:40:00,443.83,444.64,443.83,444.53,3001.0,439.8053,440.608,439.8053,440.499,3001.0
2025-02-18 10:50:00,444.1,444.18,442.58,443.65,6026.0,440.0729,440.1521,438.5667,439.627,6026.0
2025-02-18 11:00:00,443.65,444.23,443.06,444.19,4368.0,439.627,440.2017,439.0423,440.1621,4368.0
2025-02-18 11:10:00,444.49,444.5,441.94,441.97,15001.0,440.4593,440.4692,437.9325,437.9622,15001.0
2025-02-18 11:20:00,442.18,442.84,442.0,442.64,3112.0,438.1703,438.8243,437.9919,438.6261,3112.0
2025-02-18 11:30:00,442.27,442.49,441.29,442.12,4823.0,438.2595,438.4775,437.2884,438.1108,4823.0
2025-02-18 11:40:00,441.92,442.19,441.67,441.95,3810.0,437.9126,438.1802,437.6649,437.9424,3810.0
2025-02-18 11:50:00,442.06,442.12,441.3,441.3,3083.0,438.0514,438.1108,437.2983,437.2983,3083.0
2025-02-18 12:00:00,441.27,441.42,440.34,440.49,4821.0,437.2685,437.4172,436.347,436.4956,4821.0
2025-02-18 12:10:00,440.5,440.7,440.27,440.53,2276.0,436.5055,436.7037,436.2776,436.5352,2276.0
2025-02-18 12:20:00,440.34,440.34,439.46,439.74,5717.0,436.347,436.347,435.4749,435.7524,5717.0
2025-02-18 12:30:00,439.71,440.67,439.44,440.51,7116.0,435.7227,436.674,435.4551,436.5154,7116.0
2025-02-18 12:40:00,440.48,440.51,440.22,440.37,2452.0,436.4857,436.5154,436.2281,436.3767,2452.0
2025-02-18 12:50:00,440.25,441.49,440.25,441.01,3724.0,436.2578,437.4865,436.2578,437.0109,3724.0
2025-02-18 13:00:00,441.44,442.07,440.94,440.94,3858.0,437.437,438.0613,436.9415,436.9415,3858.0
2025-02-18 13:10:00,440.94,442.18,440.94,441.76,20937.0,436.9415,438.1703,436.9415,437.7541,20937.0
2025-02-18 13:20:00,441.75,442.34,441.06,442.11,34882.0,437.7442,438.3288,437.0604,438.1009,34882.0
2025-02-18 13:30:00,442.11,443.33,442.0,442.5,18121.0,438.1009,439.3099,437.9919,438.4874,18121.0
2025-02-18 13:40:00,442.57,443.34,442.44,442.81,6805.0,438.5567,439.3198,438.4279,438.7946,6805.0
2025-02-18 13:50:00,442.66,442.92,442.06,442.47,14077.0,438.6459,438.9036,438.0514,438.4577,14077.0
2025-02-18 14:00:00,442.42,442.69,441.8,442.69,6463.0,438.4081,438.6757,437.7937,438.6757,6463.0
2025-02-18 14:10:00,442.59,443.21,441.74,442.09,9990.0,438.5766,439.1909,437.7343,438.0811,9990.0
2025-02-18 14:20:00,442.08,442.59,442.08,442.59,3802.0,438.0712,438.5766,438.0712,438.5766,3802.0
2025-02-18 14:30:00,442.75,443.4,442.69,442.69,9531.0,438.7351,439.3792,438.6757,438.6757,9531.0
2025-02-18 14:40:00,442.71,442.77,442.18,442.37,5892.0,438.6955,438.7549,438.1703,438.3586,5892.0
2025-02-18 14:50:00,442.5,443.06,442.06,442.06,51950.0,438.4874,439.0423,438.0514,438.0514,51950.0
2025-02-18 15:00:00,442.42,442.42,441.56,442.12,14758.0,438.4081,438.4081,437.5559,438.1108,14758.0
2025-02-18 15:10:00,442.0,442.23,441.59,442.07,10323.0,437.9919,438.2198,437.5856,438.0613,10323.0
2025-02-18 15:20:00,442.0,442.14,441.54,441.87,12517.0,437.9919,438.1306,437.5361,437.8631,12517.0
2025-02-18 15:30:00,441.92,442.18,440.66,441.51,14387.0,437.9126,438.1703,436.6641,437.5064,14387.0
2025-02-18 15:40:00,441.49,441.61,440.5,440.5,12791.0,437.4865,437.6054,436.5055,436.5055,12791.0
2025-02-18 15:50:00,440.81,441.53,439.68,441.36,55611.0,436.8127,437.5262,435.693,437.3577,55611.0
2025-02-19 09:30:00,443.47,448.92,443.47,448.75,28424.0,439.4486,444.8492,439.4486,444.6807,28424.0
2025-02-19 09:40:00,448.59,450.0,448.24,449.95,11823.0,444.5222,445.9194,444.1753,445.8698,11823.0
2025-02-19 09:50:00,449.31,450.74,448.99,449.28,15661.0,445.2356,446.6527,444.9185,445.2059,15661.0
2025-02-19 10:00:00,449.14,451.02,448.07,450.74,13868.0,445.0672,446.9301,444.0069,446.6527,13868.0
2025-02-19 10:10:00,450.4,450.83,449.33,450.83,7835.0,446.3157,446.7418,445.2554,446.7418,7835.0
2025-02-19 10:20:00,450.72,451.08,449.44,449.44,4732.0,446.6328,446.9896,445.3644,445.3644,4732.0
2025-02-19 10:30:00,449.51,449.82,447.52,448.12,12188.0,445.4338,445.741,443.4619,444.0564,12188.0
2025-02-19 10:40:00,447.56,448.29,446.12,446.13,18692.0,443.5015,444.2249,442.0746,442.0845,18692.0
2025-02-19 10:50:00,446.0,446.19,442.96,442.96,16731.0,441.9556,442.1439,438.9432,438.9432,16731.0
2025-02-19 11:00:00,443.04,443.22,441.41,442.99,28000.0,439.0225,439.2009,437.4073,438.9729,28000.0
2025-02-19 11:10:00,443.55,443.55,441.9,442.09,7361.0,439.5279,439.5279,437.8928,438.0811,7361.0
2025-02-19 11:20:00,442.28,442.28,440.93,440.94,19676.0,438.2694,438.2694,436.9316,436.9415,19676.0
2025-02-19 11:30:00,440.71,441.96,440.58,441.42,33955.0,436.7136,437.9523,436.5848,437.4172,33955.0
2025-02-19 11:40:00,441.23,442.41,441.23,441.6,4631.0,437.2289,438.3982,437.2289,437.5955,4631.0
2025-02-19 11:50:00,441.65,441.65,440.09,440.2,18916.0,437.6451,437.6451,436.0992,436.2082,18916.0
2025-02-19 12:00:00,440.31,440.62,439.93,440.19,18666.0,436.3172,436.6244,435.9407,436.1983,18666.0
2025-02-19 12:10:00,440.26,440.26,438.37,438.95,30609.0,436.2677,436.2677,434.3948,434.9696,30609.0
2025-02-19 12:20:00,438.97,438.97,437.47,437.56,12018.0,434.9894,434.9894,433.503,433.5922,12018.0
2025-02-19 12:30:00,437.56,440.03,437.55,439.79,24889.0,433.5922,436.0398,433.5823,435.802,24889.0
2025-02-19 12:40:00,439.9,440.25,439.57,439.57,12500.0,435.911,436.2578,435.5839,435.5839,12500.0
2025-02-19 12:50:00,439.58,439.98,439.21,439.36,5538.0,435.5939,435.9902,435.2272,435.3759,5538.0
2025-02-19 13:00:00,439.36,440.42,439.36,440.42,5244.0,435.3759,436.4262,435.3759,436.4262,5244.0
2025-02-19 13:10:00,439.91,439.93,439.45,439.46,6543.0,435.9209,435.9407,435.465,435.4749,6543.0
2025-02-19 13:20:00,439.84,439.84,438.38,438.52,6521.0,435.8515,435.8515,434.4047,434.5435,6521.0
2025-02-19 13:30:00,438.4,439.16,438.31,438.94,5982.0,434.4246,435.1777,434.3354,434.9597,5982.0
2025-02-19 13:40:00,438.99,439.0,438.03,438.03,5284.0,435.0092,435.0191,434.0579,434.0579,5284.0
2025-02-19 13:50:00,438.07,438.39,437.45,437.81,9316.0,434.0976,434.4146,433.4832,433.8399,9316.0
2025-02-19 14:00:00,437.8,437.8,437.12,437.51,8204.0,433.83,433.83,433.1562,433.5426,8204.0
2025-02-19 14:10:00,437.42,438.18,436.96,438.06,8141.0,433.4534,434.2066,432.9976,434.0876,8141.0
2025-02-19 14:20:00,438.07,438.29,437.37,437.37,9698.0,434.0976,434.3156,433.4039,433.4039,9698.0
2025-02-19 14:30:00,437.51,437.84,436.82,437.52,11889.0,433.5426,433.8696,432.8589,433.5525,11889.0
2025-02-19 14:40:00,437.67,438.16,436.33,436.96,17182.0,433.7012,434.1867,432.3733,432.9976,17182.0
2025-02-19 14:50:00,436.96,436.96,430.0,435.52,76675.0,432.9976,432.9976,426.1007,431.5707,76675.0
2025-02-19 15:00:00,435.84,436.42,431.97,435.03,35438.0,431.8878,432.4625,428.0529,431.0851,35438.0
2025-02-19 15:10:00,435.34,436.21,434.97,435.05,13415.0,431.3923,432.2544,431.0257,431.1049,13415.0
2025-02-19 15:20:00,435.29,435.75,433.22,434.96,45971.0,431.3428,431.7986,429.2915,431.0158,45971.0
2025-02-19 15:30:00,434.98,436.45,434.97,436.28,28237.0,431.0356,432.4922,431.0257,432.3238,28237.0
2025-02-19 15:40:00,436.06,436.06,433.81,434.27,37823.0,432.1058,432.1058,429.8762,430.332,37823.0
2025-02-19 15:50:00,434.22,435.82,432.68,433.84,156510.0,430.2825,431.868,428.7564,429.9059,156510.0
2025-02-20 09:30:00,429.08,431.97,426.24,430.57,53947.0,425.1891,428.0529,422.3748,426.6656,53947.0
2025-02-20 09:40:00,429.86,432.54,428.83,432.54,9944.0,425.962,428.6177,424.9413,428.6177,9944.0
2025-02-20 09:50:00,432.62,432.76,430.16,430.98,20389.0,428.697,428.8357,426.2593,427.0718,20389.0
2025-02-20 10:00:00,430.98,431.44,429.21,430.16,13617.0,427.0718,427.5277,425.3179,426.2593,13617.0
2025-02-20 10:10:00,430.14,432.34,429.72,431.1,15114.0,426.2395,428.4195,425.8233,427.1908,15114.0
2025-02-20 10:20:00,431.23,432.47,430.68,431.4,8807.0,427.3196,428.5483,426.7746,427.488,8807.0
2025-02-20 10:30:00,431.18,432.1,429.21,430.78,8904.0,427.27,428.1817,425.3179,426.8737,8904.0
2025-02-20 10:40:00,430.83,430.89,429.47,429.98,6729.0,426.9232,426.9827,425.5755,426.0809,6729.0
2025-02-20 10:50:00,430.11,430.18,429.29,430.07,4390.0,426.2097,426.2791,425.3972,426.1701,4390.0
2025-02-20 11:00:00,430.03,430.39,429.17,429.72,9861.0,426.1305,426.4872,425.2783,425.8233,9861.0
2025-02-20 11:10:00,429.45,429.65,428.88,429.0,5861.0,425.5557,425.7539,424.9909,425.1098,5861.0
2025-02-20 11:20:00,428.95,430.37,428.95,430.21,12452.0,425.0603,426.4674,425.0603,426.3088,12452.0
2025-02-20 11:30:00,430.01,430.01,428.59,428.59,4334.0,426.1106,426.1106,424.7035,424.7035,4334.0
2025-02-20 11:40:00,428.67,429.3,428.67,428.9,5560.0,424.7828,425.4071,424.7828,425.0107,5560.0
2025-02-20 11:50:00,428.56,428.75,428.1,428.1,11618.0,424.6738,424.8621,424.218,424.218,11618.0
2025-02-20 12:00:00,428.32,429.0,428.23,428.35,4652.0,424.436,425.1098,424.3468,424.4657,4652.0
2025-02-20 12:10:00,428.85,429.22,428.74,428.98,11828.0,424.9612,425.3278,424.8522,425.09,11828.0
2025-02-20 12:20:00,428.98,429.47,428.74,429.04,5049.0,425.09,425.5755,424.8522,425.1494,5049.0
2025-02-20 12:30:00,428.82,429.2,428.7,429.05,4605.0,424.9314,425.308,424.8125,425.1593,4605.0
2025-02-20 12:40:00,429.23,429.62,429.08,429.56,4966.0,425.3377,425.7242,425.1891,425.6647,4966.0
2025-02-20 12:50:00,429.39,429.56,428.69,429.56,5919.0,425.4963,425.6647,424.8026,425.6647,5919.0
2025-02-20 13:00:00,429.74,429.74,428.61,428.62,3184.0,425.8431,425.8431,424.7233,424.7332,3184.0
2025-02-20 13:10:00,428.8,429.56,428.8,429.17,3823.0,424.9116,425.6647,424.9116,425.2783,3823.0
2025-02-20 13:20:00,429.21,429.54,429.1,429.38,4386.0,425.3179,425.6449,425.2089,425.4864,4386.0
2025-02-20 13:30:00,429.0,429.8,429.0,429.64,6927.0,425.1098,425.9025,425.1098,425.744,6927.0
2025-02-20 13:40:00,429.98,430.35,429.47,429.77,4444.0,426.0809,426.4476,425.5755,425.8728,4444.0
2025-02-20 13:50:00,429.75,430.45,429.75,430.16,4713.0,425.853,426.5466,425.853,426.2593,4713.0
2025-02-20 14:00:00,430.32,430.92,430.08,430.89,13368.0,426.4178,427.0124,426.18,426.9827,13368.0
2025-02-20 14:10:00,430.8,432.13,430.63,432.12,5104.0,426.8935,428.2114,426.725,428.2015,5104.0
2025-02-20 14:20:00,432.05,432.86,431.78,432.85,11215.0,428.1321,428.9348,427.8646,428.9249,11215.0
2025-02-20 14:30:00,433.0,434.1,433.0,433.69,11195.0,429.0735,430.1636,429.0735,429.7573,11195.0
2025-02-20 14:40:00,433.69,434.09,433.09,433.83,8895.0,429.7573,430.1536,429.1627,429.896,8895.0
2025-02-20 14:50:00,434.09,435.37,434.09,434.48,14061.0,430.1536,431.422,430.1536,430.5401,14061.0
2025-02-20 15:00:00,434.65,434.95,434.33,434.94,8699.0,430.7086,431.0058,430.3915,430.9959,8699.0
2025-02-20 15:10:00,435.06,435.78,434.77,435.78,12684.0,431.1148,431.8283,430.8275,431.8283,12684.0
2025-02-20 15:20:00,435.77,436.14,435.2,435.62,14856.0,431.8184,432.1851,431.2536,431.6698,14856.0
2025-02-20 15:30:00,435.75,435.97,435.27,435.97,9134.0,431.7986,432.0166,431.3229,432.0166,9134.0
2025-02-20 15:40:00,436.1,437.39,435.81,437.27,27286.0,432.1454,433.4237,431.858,433.3048,27286.0
2025-02-20 15:50:00,437.11,439.0,437.11,438.12,114704.0,433.1463,435.0191,433.1463,434.1471,114704.0
2025-02-21 09:30:00,437.83,442.86,437.83,442.04,53656.0,433.8597,438.8441,433.8597,438.0316,53656.0
2025-02-21 09:40:00,442.7,442.7,440.0,440.84,13891.0,438.6856,438.6856,436.01,436.8424,13891.0
2025-02-21 09:50:00,440.84,441.64,440.6,441.39,19060.0,436.8424,437.6352,436.6046,437.3874,19060.0
2025-02-21 10:00:00,441.7,441.77,439.94,441.05,13017.0,437.6946,437.764,435.9506,437.0505,13017.0
2025-02-21 10:10:00,440.93,441.24,440.41,440.8,13831.0,436.9316,437.2388,436.4163,436.8028,13831.0
2025-02-21 10:20:00,440.97,444.02,440.75,444.02,39567.0,436.9713,439.9936,436.7532,439.9936,39567.0
2025-02-21 10:30:00,444.03,444.76,442.83,443.88,17027.0,440.0035,440.7269,438.8144,439.8549,17027.0
2025-02-21 10:40:00,444.0,445.15,443.65,444.86,10227.0,439.9738,441.1133,439.627,440.826,10227.0
2025-02-21 10:50:00,445.1,445.95,444.42,445.03,31126.0,441.0638,441.9061,440.39,440.9944,31126.0
2025-02-21 11:00:00,444.86,446.57,444.85,446.14,12461.0,440.826,442.5205,440.8161,442.0944,12461.0
2025-02-21 11:10:00,446.24,448.16,445.88,447.66,19448.0,442.1935,444.0961,441.8367,443.6006,19448.0
2025-02-21 11:20:00,447.72,448.27,447.22,447.76,29809.0,443.66,444.2051,443.1646,443.6997,29809.0
2025-02-21 11:30:00,448.04,448.04,446.99,447.6,14463.0,443.9771,443.9771,442.9367,443.5411,14463.0
2025-02-21 11:40:00,447.79,448.0,446.95,447.54,16409.0,443.7294,443.9375,442.897,443.4817,16409.0
2025-02-21 11:50:00,447.42,448.16,447.03,447.58,22902.0,443.3628,444.0961,442.9763,443.5213,22902.0
2025-02-21 12:00:00,447.47,448.13,447.2,447.2,12975.0,443.4123,444.0663,443.1448,443.1448,12975.0
2025-02-21 12:10:00,447.48,447.48,446.1,446.54,15589.0,443.4222,443.4222,442.0547,442.4907,15589.0
2025-02-21 12:20:00,446.12,446.84,446.12,446.51,13434.0,442.0746,442.788,442.0746,442.461,13434.0
2025-02-21 12:30:00,446.51,447.31,446.28,446.75,7024.0,442.461,443.2538,442.2331,442.6988,7024.0
2025-02-21 12:40:00,446.86,447.65,446.56,447.65,19650.0,442.8078,443.5907,442.5106,443.5907,19650.0
2025-02-21 12:50:00,447.73,447.73,446.73,447.19,17507.0,443.67,443.67,442.679,443.1349,17507.0
2025-02-21 13:00:00,447.38,448.1,447.23,447.44,15859.0,443.3231,444.0366,443.1745,443.3826,15859.0
2025-02-21 13:10:00,447.41,448.82,447.16,448.53,16979.0,443.3529,444.7501,443.1051,444.4627,16979.0
2025-02-21 13:20:00,448.53,448.55,446.74,446.92,13430.0,444.4627,444.4825,442.6889,442.8673,13430.0
2025-02-21 13:30:00,446.92,447.53,446.18,447.5,12156.0,442.8673,443.4718,442.134,443.442,12156.0
2025-02-21 13:40:00,447.53,447.53,446.49,446.66,16206.0,443.4718,443.4718,442.4412,442.6097,16206.0
2025-02-21 13:50:00,446.71,447.5,446.7,447.15,7703.0,442.6592,443.442,442.6493,443.0952,7703.0
2025-02-21 14:00:00,447.13,447.78,446.45,447.78,10954.0,443.0754,443.7195,442.4016,443.7195,10954.0
2025-02-21 14:10:00,447.88,447.88,446.74,447.06,12421.0,443.8186,443.8186,442.6889,443.006,12421.0
2025-02-21 14:20:00,447.18,447.67,446.75,446.91,14263.0,443.1249,443.6105,442.6988,442.8574,14263.0
2025-02-21 14:30:00,447.09,447.68,446.67,447.18,10859.0,443.0358,443.6204,442.6196,443.1249,10859.0
2025-02-21 14:40:00,447.5,448.38,447.5,448.22,7212.0,443.442,444.3141,443.442,444.1555,7212.0
2025-02-21 14:50:00,448.37,449.52,448.37,448.99,23056.0,444.3041,445.4437,444.3041,444.9185,23056.0
2025-02-21 15:00:00,448.95,449.31,448.03,449.04,18969.0,444.8789,445.2356,443.9672,444.9681,18969.0
2025-02-21 15:10:00,449.06,449.63,448.97,449.35,14027.0,444.9879,445.5527,444.8987,445.2753,14027.0
2025-02-21 15:20:00,449.27,449.83,448.87,449.77,14441.0,445.196,445.7509,444.7996,445.6915,14441.0
2025-02-21 15:30:00,449.63,449.7,448.92,449.7,18548.0,445.5527,445.6221,444.8492,445.6221,18548.0
2025-02-21 15:40:00,449.54,450.09,448.82,449.13,29406.0,445.4635,446.0086,444.7501,445.0573,29406.0
2025-02-21 15:50:00,449.35,449.48,447.7,448.07,153527.0,445.2753,445.4041,443.6402,444.0069,153527.0
2025-02-24 09:30:00,450.23,454.14,450.23,453.32,42847.0,446.1473,450.0218,446.1473,449.2093,42847.0
2025-02-24 09:40:00,453.73,454.28,449.66,450.42,17528.0,449.6155,450.1606,445.5825,446.3356,17528.0
2025-02-24 09:50:00,450.53,452.68,449.91,452.68,7480.0,446.4446,448.5751,445.8302,448.5751,7480.0
2025-02-24 10:00:00,452.83,456.51,452.82,456.37,17027.0,448.7237,452.3703,448.7138,452.2316,17027.0
2025-02-24 10:10:00,456.37,456.37,453.3,454.33,32339.0,452.2316,452.2316,449.1894,450.2101,32339.0
2025-02-24 10:20:00,453.43,455.89,453.43,455.76,19429.0,449.3183,451.756,449.3183,451.6271,19429.0
2025-02-24 10:30:00,455.2,456.2,454.77,456.03,24092.0,451.0722,452.0631,450.6461,451.8947,24092.0
2025-02-24 10:40:00,455.48,456.29,454.79,455.8,31858.0,451.3497,452.1523,450.6659,451.6668,31858.0
2025-02-24 10:50:00,456.04,456.04,454.42,455.11,24388.0,451.9046,451.9046,450.2993,450.983,24388.0
2025-02-24 11:00:00,455.12,455.44,453.37,454.72,34418.0,450.9929,451.31,449.2588,450.5966,34418.0
2025-02-24 11:10:00,454.52,455.69,454.2,454.59,16732.0,450.3984,451.5578,450.0813,450.4677,16732.0
2025-02-24 11:20:00,455.0,455.0,453.52,454.04,20201.0,450.874,450.874,449.4074,449.9227,20201.0
2025-02-24 11:30:00,454.34,454.92,453.71,453.89,9990.0,450.22,450.7948,449.5957,449.7741,9990.0
2025-02-24 11:40:00,453.94,454.67,452.64,453.57,17795.0,449.8236,450.547,448.5354,449.457,17795.0
2025-02-24 11:50:00,453.78,454.45,453.53,453.6,27154.0,449.6651,450.329,449.4174,449.4867,27154.0
2025-02-24 12:00:00,453.69,453.85,452.24,452.31,18877.0,449.5759,449.7345,448.1391,448.2084,18877.0
2025-02-24 12:10:00,452.23,452.92,452.1,452.67,15186.0,448.1291,448.8129,448.0003,448.5652,15186.0
2025-02-24 12:20:00,452.86,453.32,452.72,452.85,14851.0,448.7534,449.2093,448.6147,448.7435,14851.0
2025-02-24 12:30:00,452.59,453.21,452.35,452.36,20184.0,448.4859,449.1003,448.2481,448.258,20184.0
2025-02-24 12:40:00,452.36,453.02,451.97,451.97,3596.0,448.258,448.912,447.8715,447.8715,3596.0
2025-02-24 12:50:00,451.51,452.23,450.99,451.02,11186.0,447.4157,448.1291,446.9004,446.9301,11186.0
2025-02-24 13:00:00,450.95,451.05,449.57,449.98,6472.0,446.8608,446.9598,445.4933,445.8996,6472.0
2025-02-24 13:10:00,449.65,450.18,449.35,450.0,10204.0,445.5725,446.0977,445.2753,445.9194,10204.0
2025-02-24 13:20:00,450.15,450.41,449.96,450.2,4455.0,446.068,446.3257,445.8797,446.1176,4455.0
2025-02-24 13:30:00,449.86,450.64,449.37,450.28,9912.0,445.7806,446.5536,445.2951,446.1968,9912.0
2025-02-24 13:40:00,450.28,450.28,449.79,449.87,20734.0,446.1968,446.1968,445.7113,445.7905,20734.0
2025-02-24 13:50:00,449.88,450.29,449.64,449.74,20491.0,445.8005,446.2067,445.5626,445.6617,20491.0
2025-02-24 14:00:00,449.6,449.98,449.2,449.58,6925.0,445.523,445.8996,445.1266,445.5032,6925.0
2025-02-24 14:10:00,449.58,449.68,449.39,449.54,4440.0,445.5032,445.6023,445.3149,445.4635,4440.0
2025-02-24 14:20:00,449.54,450.08,449.39,450.01,5627.0,445.4635,445.9986,445.3149,445.9293,5627.0
2025-02-24 14:30:00,450.13,450.83,450.13,450.58,7009.0,446.0482,446.7418,446.0482,446.4941,7009.0
2025-02-24 14:40:00,450.65,450.77,449.82,450.01,9644.0,446.5635,446.6824,445.741,445.9293,9644.0
2025-02-24 14:50:00,449.95,450.91,449.92,450.91,10069.0,445.8698,446.8211,445.8401,446.8211,10069.0
2025-02-24 15:00:00,450.97,450.97,449.37,450.33,21510.0,446.8806,446.8806,445.2951,446.2464,21510.0
2025-02-24 15:10:00,450.33,450.65,449.84,450.49,14945.0,446.2464,446.5635,445.7608,446.4049,14945.0
2025-02-24 15:20:00,450.69,450.98,450.31,450.41,6572.0,446.6031,446.8905,446.2266,446.3257,6572.0
2025-02-24 15:30:00,450.49,450.73,449.89,450.35,17503.0,446.4049,446.6427,445.8104,446.2662,17503.0
2025-02-24 15:40:00,450.34,450.98,449.87,450.44,26429.0,446.2563,446.8905,445.7905,446.3554,26429.0
2025-02-24 15:50:00,450.54,450.93,449.26,450.27,134125.0,446.4545,446.8409,445.1861,446.1869,134125.0
2025-02-25 09:30:00,451.85,456.09,450.84,456.09,12795.0,447.7526,451.9541,446.7518,451.9541,12795.0
2025-02-25 09:40:00,456.71,457.87,455.48,456.01,22672.0,452.5685,453.718,451.3497,451.8749,22672.0
2025-02-25 09:50:00,456.31,459.26,456.31,458.85,14856.0,452.1721,455.0954,452.1721,454.6891,14856.0
2025-02-25 10:00:00,458.22,459.23,457.57,459.19,10347.0,454.0648,455.0657,453.4207,455.026,10347.0
2025-02-25 10:10:00,459.47,459.47,457.81,458.41,7925.0,455.3035,455.3035,453.6585,454.2531,7925.0
2025-02-25 10:20:00,458.17,458.48,456.65,456.78,32287.0,454.0153,454.3225,452.5091,452.6379,32287.0
2025-02-25 10:30:00,456.75,458.11,456.01,457.48,7140.0,452.6082,453.9558,451.8749,453.3315,7140.0
2025-02-25 10:40:00,456.54,458.6,456.54,458.55,10349.0,452.4001,454.4414,452.4001,454.3918,10349.0
2025-02-25 10:50:00,458.42,459.48,458.02,458.85,4431.0,454.263,455.3134,453.8666,454.6891,4431.0
2025-02-25 11:00:00,459.13,460.0,458.78,459.32,12954.0,454.9666,455.8287,454.6198,455.1549,12954.0
2025-02-25 11:10:00,459.73,461.77,459.72,461.21,15875.0,455.5611,457.5826,455.5512,457.0277,15875.0
2025-02-25 11:20:00,461.21,462.55,460.7,461.64,23901.0,457.0277,458.3556,456.5223,457.4538,23901.0
2025-02-25 11:30:00,461.64,462.56,460.97,462.31,20822.0,457.4538,458.3655,456.7899,458.1177,20822.0
2025-02-25 11:40:00,462.06,462.06,460.47,460.72,6983.0,457.87,457.87,456.2944,456.5422,6983.0
2025-02-25 11:50:00,460.89,461.03,459.81,460.1,4357.0,456.7106,456.8493,455.6404,455.9278,4357.0
2025-02-25 12:00:00,460.04,460.08,458.21,459.61,17652.0,455.8683,455.908,454.0549,455.4422,17652.0
2025-02-25 12:10:00,459.65,460.6,459.57,460.31,4988.0,455.4819,456.4232,455.4026,456.1359,4988.0
2025-02-25 12:20:00,460.28,460.48,459.5,459.5,4282.0,456.1061,456.3043,455.3332,455.3332,4282.0
2025-02-25 12:30:00,459.83,460.1,458.97,458.97,8361.0,455.6602,455.9278,454.808,454.808,8361.0
2025-02-25 12:40:00,459.0,459.16,457.23,457.23,15147.0,454.8378,454.9963,453.0838,453.0838,15147.0
2025-02-25 12:50:00,457.71,458.45,457.46,458.24,6323.0,453.5595,454.2927,453.3117,454.0846,6323.0
2025-02-25 13:00:00,458.25,458.62,458.22,458.37,2457.0,454.0946,454.4612,454.0648,454.2135,2457.0
2025-02-25 13:10:00,458.64,458.64,457.09,457.11,7420.0,454.481,454.481,452.9451,452.9649,7420.0
2025-02-25 13:20:00,457.11,458.2,457.0,457.84,11433.0,452.9649,454.045,452.8559,453.6883,11433.0
2025-02-25 13:30:00,457.74,458.61,457.69,458.59,3180.0,453.5892,454.4513,453.5396,454.4315,3180.0
2025-02-25 13:40:00,458.49,458.81,458.36,458.62,3389.0,454.3324,454.6495,454.2036,454.4612,3389.0
2025-02-25 13:50:00,458.74,458.74,457.91,458.0,6257.0,454.5801,454.5801,453.7576,453.8468,6257.0
2025-02-25 14:00:00,457.78,458.17,457.78,457.98,7121.0,453.6288,454.0153,453.6288,453.827,7121.0
2025-02-25 14:10:00,458.15,458.21,457.67,458.15,14479.0,453.9955,454.0549,453.5198,453.9955,14479.0
2025-02-25 14:20:00,458.14,458.14,457.49,457.66,9768.0,453.9856,453.9856,453.3414,453.5099,9768.0
2025-02-25 14:30:00,457.69,458.9,457.37,458.9,4446.0,453.5396,454.7387,453.2225,454.7387,4446.0
2025-02-25 14:40:00,458.84,459.35,458.26,458.48,9720.0,454.6792,455.1846,454.1045,454.3225,9720.0
2025-02-25 14:50:00,458.69,459.13,458.26,459.13,7051.0,454.5306,454.9666,454.1045,454.9666,7051.0
2025-02-25 15:00:00,459.13,459.54,458.54,458.54,11630.0,454.9666,455.3729,454.3819,454.3819,11630.0
2025-02-25 15:10:00,458.4,459.17,457.87,459.05,28658.0,454.2432,455.0062,453.718,454.8873,28658.0
2025-02-25 15:20:00,458.94,460.04,458.75,459.92,17843.0,454.7783,455.8683,454.59,455.7494,17843.0
2025-02-25 15:30:00,459.92,460.1,458.07,458.07,42107.0,455.7494,455.9278,453.9162,453.9162,42107.0
2025-02-25 15:40:00,458.08,460.2,457.52,460.16,47412.0,453.9261,456.0269,453.3712,455.9872,47412.0
2025-02-25 15:50:00,460.27,461.36,459.92,461.02,149548.0,456.0962,457.1764,455.7494,456.8394,149548.0
2025-02-26 09:30:00,458.27,458.91,455.8,456.06,22022.0,454.1144,454.7486,451.6668,451.9244,22022.0
2025-02-26 09:40:00,456.06,458.71,455.63,458.71,10097.0,451.9244,454.5504,451.4983,454.5504,10097.0
2025-02-26 09:50:00,458.52,458.66,457.14,457.15,4741.0,454.3621,454.5008,452.9946,453.0045,4741.0
2025-02-26 10:00:00,458.27,458.56,457.46,458.54,4353.0,454.1144,454.4017,453.3117,454.3819,4353.0
2025-02-26 10:10:00,458.25,458.25,456.99,457.73,12571.0,454.0946,454.0946,452.846,453.5793,12571.0
2025-02-26 10:20:00,457.73,458.19,457.03,458.17,3227.0,453.5793,454.0351,452.8856,454.0153,3227.0
2025-02-26 10:30:00,457.69,458.4,456.79,457.19,7542.0,453.5396,454.2432,452.6478,453.0442,7542.0
2025-02-26 10:40:00,457.19,457.78,456.1,456.7,8601.0,453.0442,453.6288,451.9641,452.5586,8601.0
2025-02-26 10:50:00,456.72,456.94,456.71,456.94,3676.0,452.5784,452.7964,452.5685,452.7964,3676.0
2025-02-26 11:00:00,456.94,457.4,456.93,456.94,4809.0,452.7964,453.2523,452.7865,452.7964,4809.0
2025-02-26 11:10:00,457.0,458.16,456.93,457.63,11258.0,452.8559,454.0054,452.7865,453.4802,11258.0
2025-02-26 11:20:00,457.99,458.16,457.24,457.74,11906.0,453.8369,454.0054,453.0937,453.5892,11906.0
2025-02-26 11:30:00,457.5,457.64,456.05,457.64,11638.0,453.3514,453.4901,451.9145,453.4901,11638.0
2025-02-26 11:40:00,457.64,457.64,456.72,456.82,4314.0,453.4901,453.4901,452.5784,452.6775,4314.0
2025-02-26 11:50:00,456.82,457.15,456.52,457.07,11631.0,452.6775,453.0045,452.3802,452.9253,11631.0
2025-02-26 12:00:00,457.18,457.72,456.91,457.22,3071.0,453.0343,453.5694,452.7667,453.0739,3071.0
2025-02-26 12:10:00,457.2,457.54,456.98,457.02,3988.0,453.0541,453.391,452.8361,452.8757,3988.0
2025-02-26 12:20:00,457.0,457.0,456.62,456.88,13159.0,452.8559,452.8559,452.4793,452.737,13159.0
2025-02-26 12:30:00,456.99,457.1,455.85,456.15,6498.0,452.846,452.955,451.7163,452.0136,6498.0
2025-02-26 12:40:00,455.91,456.21,455.79,456.0,5639.0,451.7758,452.0731,451.6569,451.865,5639.0
2025-02-26 12:50:00,455.83,456.02,455.23,455.35,12028.0,451.6965,451.8848,451.1019,451.2209,12028.0
2025-02-26 13:00:00,455.55,456.15,455.36,455.71,3109.0,451.419,452.0136,451.2308,451.5776,3109.0
2025-02-26 13:10:00,455.7,455.78,453.67,454.0,5593.0,451.5677,451.647,449.5561,449.8831,5593.0
2025-02-26 13:20:00,453.3,454.0,452.73,452.76,3587.0,449.1894,449.8831,448.6246,448.6543,3587.0
2025-02-26 13:30:00,453.05,454.4,453.04,454.11,12993.0,448.9417,450.2795,448.9318,449.9921,12993.0
2025-02-26 13:40:00,454.09,454.26,453.56,453.56,22039.0,449.9723,450.1407,449.4471,449.4471,22039.0
2025-02-26 13:50:00,453.56,453.97,453.44,453.6,3987.0,449.4471,449.8534,449.3282,449.4867,3987.0
2025-02-26 14:00:00,453.68,454.45,453.66,454.32,7985.0,449.566,450.329,449.5462,450.2002,7985.0
2025-02-26 14:10:00,453.93,454.34,453.72,454.23,5952.0,449.8137,450.22,449.6056,450.111,5952.0
2025-02-26 14:20:00,454.18,454.96,454.05,454.9,5039.0,450.0615,450.8344,449.9326,450.7749,5039.0
2025-02-26 14:30:00,454.9,455.89,454.89,455.63,2525.0,450.7749,451.756,450.765,451.4983,2525.0
2025-02-26 14:40:00,455.69,455.98,455.48,455.86,4710.0,451.5578,451.8451,451.3497,451.7262,4710.0
2025-02-26 14:50:00,456.04,456.17,455.67,455.94,3951.0,451.9046,452.0334,451.538,451.8055,3951.0
2025-02-26 15:00:00,456.14,456.45,456.0,456.44,3883.0,452.0037,452.3109,451.865,452.301,3883.0
2025-02-26 15:10:00,456.45,456.72,455.89,456.72,10088.0,452.3109,452.5784,451.756,452.5784,10088.0
2025-02-26 15:20:00,456.72,457.01,456.29,456.29,10384.0,452.5784,452.8658,452.1523,452.1523,10384.0
2025-02-26 15:30:00,456.22,456.56,455.6,455.61,9459.0,452.083,452.4199,451.4686,451.4785,9459.0
2025-02-26 15:40:00,455.61,455.84,455.02,455.02,5816.0,451.4785,451.7064,450.8938,450.8938,5816.0
2025-02-26 15:50:00,455.42,455.42,454.08,454.88,52964.0,451.2902,451.2902,449.9624,450.7551,52964.0
2025-02-27 09:30:00,455.97,459.78,455.88,459.78,11889.0,451.8352,455.6107,451.746,455.6107,11889.0
2025-02-27 09:40:00,460.03,461.01,459.1,460.06,15744.0,455.8584,456.8295,454.9368,455.8881,15744.0
2025-02-27 09:50:00,459.85,461.38,458.57,459.92,16833.0,455.68,457.1962,454.4117,455.7494,16833.0
2025-02-27 10:00:00,459.5,459.76,456.62,459.29,12847.0,455.3332,455.5909,452.4793,455.1251,12847.0
2025-02-27 10:10:00,459.22,459.48,458.49,459.4,17645.0,455.0558,455.3134,454.3324,455.2341,17645.0
2025-02-27 10:20:00,459.66,461.81,459.66,461.4,2309.0,455.4918,457.6223,455.4918,457.216,2309.0
2025-02-27 10:30:00,462.17,462.32,460.73,461.02,19271.0,457.979,458.1277,456.5521,456.8394,19271.0
2025-02-27 10:40:00,461.02,461.82,460.5,461.46,5197.0,456.8394,457.6322,456.3242,457.2754,5197.0
2025-02-27 10:50:00,461.59,462.34,461.58,461.77,10135.0,457.4043,458.1475,457.3944,457.5826,10135.0
2025-02-27 11:00:00,461.77,462.32,461.54,461.8,9618.0,457.5826,458.1277,457.3547,457.6124,9618.0
2025-02-27 11:10:00,461.75,463.0,461.53,463.0,4843.0,457.5628,458.8015,457.3448,458.8015,4843.0
2025-02-27 11:20:00,463.21,464.0,462.88,463.27,8907.0,459.0096,459.7924,458.6826,459.069,8907.0
2025-02-27 11:30:00,463.18,463.74,463.18,463.5,8908.0,458.9799,459.5348,458.9799,459.2969,8908.0
2025-02-27 11:40:00,463.5,463.51,462.47,462.72,16090.0,459.2969,459.3069,458.2763,458.524,16090.0
2025-02-27 11:50:00,462.71,462.92,461.96,462.07,6370.0,458.5141,458.7222,457.7709,457.8799,6370.0
2025-02-27 12:00:00,461.99,462.42,460.61,461.12,8742.0,457.8006,458.2267,456.4332,456.9385,8742.0
2025-02-27 12:10:00,461.25,461.39,460.52,460.95,8407.0,457.0674,457.2061,456.344,456.7701,8407.0
2025-02-27 12:20:00,460.83,462.49,460.82,462.25,3757.0,456.6512,458.2961,456.6413,458.0583,3757.0
2025-02-27 12:30:00,462.49,462.7,462.13,462.62,8401.0,458.2961,458.5042,457.9394,458.4249,8401.0
2025-02-27 12:40:00,462.4,462.44,461.92,462.19,4026.0,458.2069,458.2466,457.7313,457.9988,4026.0
2025-02-27 12:50:00,462.2,462.2,461.34,461.8,5859.0,458.0087,458.0087,457.1565,457.6124,5859.0
2025-02-27 13:00:00,461.84,462.22,461.5,461.56,3499.0,457.652,458.0286,457.3151,457.3745,3499.0
2025-02-27 13:10:00,461.56,462.47,461.56,461.75,7888.0,457.3745,458.2763,457.3745,457.5628,7888.0
2025-02-27 13:20:00,461.91,462.63,461.8,461.84,5769.0,457.7214,458.4348,457.6124,457.652,5769.0
2025-02-27 13:30:00,461.76,461.85,461.26,461.26,8207.0,457.5727,457.6619,457.0773,457.0773,8207.0
2025-02-27 13:40:00,461.4,461.56,461.2,461.36,8255.0,457.216,457.3745,457.0178,457.1764,8255.0
2025-02-27 13:50:00,461.27,461.53,461.0,461.22,13149.0,457.0872,457.3448,456.8196,457.0376,13149.0
2025-02-27 14:00:00,461.25,461.34,460.41,461.34,28893.0,457.0674,457.1565,456.235,457.1565,28893.0
2025-02-27 14:10:00,461.26,461.56,461.03,461.5,8173.0,457.0773,457.3745,456.8493,457.3151,8173.0
2025-02-27 14:20:00,461.36,461.82,461.0,461.56,16917.0,457.1764,457.6322,456.8196,457.3745,16917.0
2025-02-27 14:30:00,461.59,462.15,461.28,462.15,11998.0,457.4043,457.9592,457.0971,457.9592,11998.0
2025-02-27 14:40:00,461.87,462.07,461.5,461.61,6576.0,457.6817,457.8799,457.3151,457.4241,6576.0
2025-02-27 14:50:00,461.4,461.82,461.25,461.6,6382.0,457.216,457.6322,457.0674,457.4142,6382.0
2025-02-27 15:00:00,461.33,461.77,461.09,461.53,22500.0,457.1466,457.5826,456.9088,457.3448,22500.0
2025-02-27 15:10:00,461.45,461.92,461.31,461.58,13950.0,457.2655,457.7313,457.1268,457.3944,13950.0
2025-02-27 15:20:00,461.59,461.94,460.96,461.15,15712.0,457.4043,457.7511,456.78,456.9683,15712.0
2025-02-27 15:30:00,461.15,462.04,461.14,461.46,16325.0,456.9683,457.8502,456.9584,457.2754,16325.0
2025-02-27 15:40:00,461.18,461.73,460.83,460.99,34110.0,456.998,457.543,456.6512,456.8097,34110.0
2025-02-27 15:50:00,460.5,460.99,458.82,459.97,127048.0,456.3242,456.8097,454.6594,455.799,127048.0
2025-02-28 09:30:00,460.75,464.93,459.75,459.75,15414.0,456.5719,460.714,455.581,455.581,15414.0
2025-02-28 09:40:00,460.18,460.96,458.43,459.18,6064.0,456.0071,456.78,454.2729,455.0161,6064.0
2025-02-28 09:50:00,458.3,462.39,458.3,460.25,4196.0,454.1441,458.197,454.1441,456.0764,4196.0
2025-02-28 10:00:00,461.87,462.07,459.76,461.36,14512.0,457.6817,457.8799,455.5909,457.1764,14512.0
2025-02-28 10:10:00,461.55,461.78,459.77,460.7,5000.0,457.3646,457.5925,455.6008,456.5223,5000.0
2025-02-28 10:20:00,460.45,461.22,459.38,459.63,2854.0,456.2746,457.0376,455.2143,455.462,2854.0
2025-02-28 10:30:00,459.38,459.74,458.52,459.51,4926.0,455.2143,455.571,454.3621,455.3431,4926.0
2025-02-28 10:40:00,459.51,459.56,458.4,458.45,3165.0,455.3431,455.3927,454.2432,454.2927,3165.0
2025-02-28 10:50:00,458.46,458.88,458.31,458.77,1997.0,454.3027,454.7188,454.154,454.6098,1997.0
2025-02-28 11:00:00,458.66,458.66,457.53,457.95,4671.0,454.5008,454.5008,453.3811,453.7973,4671.0
2025-02-28 11:10:00,457.95,458.37,457.18,458.0,5701.0,453.7973,454.2135,453.0343,453.8468,5701.0
2025-02-28 11:20:00,457.7,457.97,457.45,457.72,6192.0,453.5495,453.8171,453.3018,453.5694,6192.0
2025-02-28 11:30:00,457.61,458.08,457.19,457.19,11685.0,453.4604,453.9261,453.0442,453.0442,11685.0
2025-02-28 11:40:00,456.9,458.22,456.79,458.03,2725.0,452.7568,454.0648,452.6478,453.8766,2725.0
2025-02-28 11:50:00,457.88,458.32,457.46,458.06,3696.0,453.7279,454.1639,453.3117,453.9063,3696.0
2025-02-28 12:00:00,457.77,458.17,457.43,457.43,3285.0,453.6189,454.0153,453.282,453.282,3285.0
2025-02-28 12:10:00,457.63,457.95,457.43,457.58,2200.0,453.4802,453.7973,453.282,453.4306,2200.0
2025-02-28 12:20:00,457.92,458.28,457.4,457.45,7699.0,453.7675,454.1243,453.2523,453.3018,7699.0
2025-02-28 12:30:00,457.22,457.28,456.76,456.98,3934.0,453.0739,453.1334,452.6181,452.8361,3934.0
2025-02-28 12:40:00,456.98,456.98,456.25,456.54,3910.0,452.8361,452.8361,452.1127,452.4001,3910.0
2025-02-28 12:50:00,456.46,456.8,456.0,456.34,5875.0,452.3208,452.6577,451.865,452.2019,5875.0
2025-02-28 13:00:00,456.34,456.87,456.33,456.75,4386.0,452.2019,452.7271,452.192,452.6082,4386.0
2025-02-28 13:10:00,456.41,456.94,456.1,456.29,6778.0,452.2712,452.7964,451.9641,452.1523,6778.0
2025-02-28 13:20:00,456.23,457.0,455.93,457.0,7807.0,452.0929,452.8559,451.7956,452.8559,7807.0
2025-02-28 13:30:00,457.03,457.61,457.0,457.6,2108.0,452.8856,453.4604,452.8559,453.4505,2108.0
2025-02-28 13:40:00,457.5,457.79,457.25,457.59,3438.0,453.3514,453.6387,453.1036,453.4405,3438.0
2025-02-28 13:50:00,457.58,457.99,457.04,457.07,8337.0,453.4306,453.8369,452.8955,452.9253,8337.0
2025-02-28 14:00:00,457.19,458.58,457.19,457.91,5087.0,453.0442,454.4216,453.0442,453.7576,5087.0
2025-02-28 14:10:00,457.91,458.57,457.45,458.31,4472.0,453.7576,454.4117,453.3018,454.154,4472.0
2025-02-28 14:20:00,458.47,458.62,458.0,458.47,2308.0,454.3126,454.4612,453.8468,454.3126,2308.0
2025-02-28 14:30:00,458.48,459.21,458.48,458.98,5604.0,454.3225,455.0459,454.3225,454.8179,5604.0
2025-02-28 14:40:00,459.06,459.35,459.06,459.28,1070.0,454.8972,455.1846,454.8972,455.1152,1070.0
2025-02-28 14:50:00,459.47,460.53,459.34,460.28,6214.0,455.3035,456.3539,455.1747,456.1061,6214.0
2025-02-28 15:00:00,460.17,460.6,460.16,460.43,2175.0,455.9971,456.4232,455.9872,456.2548,2175.0
2025-02-28 15:10:00,460.38,460.74,460.15,460.69,11695.0,456.2052,456.562,455.9773,456.5124,11695.0
2025-02-28 15:20:00,460.52,460.88,460.37,460.71,6380.0,456.344,456.7007,456.1953,456.5322,6380.0
2025-02-28 15:30:00,460.67,460.67,459.9,460.31,12939.0,456.4926,456.4926,455.7296,456.1359,12939.0
2025-02-28 15:40:00,460.31,460.58,459.84,460.21,17446.0,456.1359,456.4034,455.6701,456.0368,17446.0
2025-02-28 15:50:00,460.43,462.01,459.32,461.87,79859.0,456.2548,457.8205,455.1549,457.6817,79859.0
2025-03-03 09:30:00,466.36,473.6,465.2,467.16,42921.0,464.1419,471.3475,462.9875,464.9381,42921.0
2025-03-03 09:40:00,466.0,468.73,464.92,464.92,16180.0,463.7836,466.5007,462.7088,462.7088,16180.0
2025-03-03 09:50:00,464.77,469.24,464.73,466.96,8459.0,462.5595,467.0082,462.5197,464.7391,8459.0
2025-03-03 10:00:00,466.28,466.67,463.16,464.2,13939.0,464.0623,464.4505,460.9572,461.9922,13939.0
2025-03-03 10:10:00,463.58,464.87,463.22,464.46,14155.0,461.3752,462.659,461.0169,462.251,14155.0
2025-03-03 10:20:00,464.51,465.68,463.91,464.58,13846.0,462.3007,463.4652,461.7036,462.3704,13846.0
2025-03-03 10:30:00,464.42,467.14,464.12,466.95,10955.0,462.2112,464.9182,461.9126,464.7291,10955.0
2025-03-03 10:40:00,467.09,467.98,466.54,467.35,5731.0,464.8685,465.7542,464.3211,465.1272,5731.0
2025-03-03 10:50:00,467.49,468.84,467.43,468.75,9080.0,465.2666,466.6101,465.2068,466.5206,9080.0
2025-03-03 11:00:00,468.57,468.84,467.62,468.17,5861.0,466.3414,466.6101,465.3959,465.9433,5861.0
2025-03-03 11:10:00,468.52,468.77,468.1,468.26,5501.0,466.2917,466.5405,465.8737,466.0329,5501.0
2025-03-03 11:20:00,468.33,468.5,467.5,467.62,9066.0,466.1026,466.2718,465.2765,465.3959,9066.0
2025-03-03 11:30:00,467.7,468.69,467.55,467.83,8350.0,465.4756,466.4609,465.3263,465.6049,8350.0
2025-03-03 11:40:00,467.72,468.33,467.16,468.33,4095.0,465.4955,466.1026,464.9381,466.1026,4095.0
2025-03-03 11:50:00,468.53,469.9,468.23,469.63,9890.0,466.3016,467.6651,466.003,467.3964,9890.0
2025-03-03 12:00:00,469.63,471.46,469.29,471.04,8173.0,467.3964,469.2177,467.058,468.7997,8173.0
2025-03-03 12:10:00,471.0,472.58,471.0,472.06,18377.0,468.7599,470.3324,468.7599,469.8148,18377.0
2025-03-03 12:20:00,471.74,472.95,471.74,472.48,7913.0,469.4963,470.7006,469.4963,470.2328,7913.0
2025-03-03 12:30:00,472.3,472.61,471.89,472.35,8561.0,470.0537,470.3622,469.6456,470.1034,8561.0
2025-03-03 12:40:00,472.0,472.28,471.4,472.28,13096.0,469.7551,470.0338,469.158,470.0338,13096.0
2025-03-03 12:50:00,472.16,472.36,471.14,471.4,10337.0,469.9144,470.1134,468.8992,469.158,10337.0
2025-03-03 13:00:00,471.4,471.55,470.74,471.33,9766.0,469.158,469.3073,468.5011,469.0883,9766.0
2025-03-03 13:10:00,470.88,471.23,469.75,469.75,14903.0,468.6404,468.9888,467.5158,467.5158,14903.0
2025-03-03 13:20:00,470.24,470.24,469.33,469.73,11732.0,468.0035,468.0035,467.0978,467.4959,11732.0
2025-03-03 13:30:00,469.85,470.17,469.23,470.17,11761.0,467.6153,467.9338,466.9983,467.9338,11761.0
2025-03-03 13:40:00,470.26,471.2,469.97,470.2,23013.0,468.0234,468.9589,467.7348,467.9637,23013.0
2025-03-03 13:50:00,470.43,471.21,470.15,470.96,13712.0,468.1926,468.9689,467.9139,468.7201,13712.0
2025-03-03 14:00:00,470.29,470.91,469.93,470.33,23911.0,468.0532,468.6703,467.695,468.0931,23911.0
2025-03-03 14:10:00,470.37,471.08,470.11,470.67,15506.0,468.1329,468.8395,467.8741,468.4314,15506.0
2025-03-03 14:20:00,470.86,471.29,470.54,471.29,9924.0,468.6205,469.0485,468.3021,469.0485,9924.0
2025-03-03 14:30:00,471.29,472.75,471.24,472.75,14459.0,469.0485,470.5015,468.9987,470.5015,14459.0
2025-03-03 14:40:00,472.99,473.2,472.46,472.58,14346.0,470.7404,470.9494,470.2129,470.3324,14346.0
2025-03-03 14:50:00,472.48,473.05,471.73,472.21,20619.0,470.2328,470.8001,469.4864,469.9641,20619.0
2025-03-03 15:00:00,472.16,472.48,471.51,472.0,12390.0,469.9144,470.2328,469.2674,469.7551,12390.0
2025-03-03 15:10:00,471.86,472.16,471.25,471.46,13418.0,469.6158,469.9144,469.0087,469.2177,13418.0
2025-03-03 15:20:00,471.46,472.46,471.12,471.13,13221.0,469.2177,470.2129,468.8793,468.8892,13221.0
2025-03-03 15:30:00,471.19,471.56,470.4,471.24,20944.0,468.949,469.3172,468.1627,468.9987,20944.0
2025-03-03 15:40:00,471.42,473.81,471.4,473.0,21639.0,469.1779,471.5565,469.158,470.7504,21639.0
2025-03-03 15:50:00,472.96,473.67,471.93,473.59,72733.0,470.7105,471.4172,469.6854,471.3375,72733.0
2025-03-04 09:30:00,471.43,477.73,470.66,477.06,35543.0,469.1878,475.4579,468.4215,474.791,35543.0
2025-03-04 09:40:00,476.47,479.49,475.95,476.38,37238.0,474.2039,477.2095,473.6863,474.1143,37238.0
2025-03-04 09:50:00,475.95,476.09,474.36,476.0,28611.0,473.6863,473.8257,472.1039,473.7361,28611.0
2025-03-04 10:00:00,476.0,480.88,475.54,480.04,30511.0,473.7361,478.5929,473.2783,477.7569,30511.0
2025-03-04 10:10:00,479.69,479.69,475.98,476.87,24802.0,477.4085,477.4085,473.7162,474.6019,24802.0
2025-03-04 10:20:00,477.23,479.92,477.23,478.72,14554.0,474.9602,477.6374,474.9602,476.4432,14554.0
2025-03-04 10:30:00,478.72,479.0,474.97,477.59,16586.0,476.4432,476.7218,472.711,475.3185,16586.0
2025-03-04 10:40:00,477.02,477.02,473.75,473.75,8970.0,474.7512,474.7512,471.4968,471.4968,8970.0
2025-03-04 10:50:00,473.74,474.25,471.63,473.71,6624.0,471.4868,471.9944,469.3869,471.457,6624.0
2025-03-04 11:00:00,474.15,475.67,473.74,474.15,32648.0,471.8949,473.4077,471.4868,471.8949,32648.0
2025-03-04 11:10:00,474.0,474.53,473.64,473.88,6219.0,471.7456,472.2731,471.3873,471.6262,6219.0
2025-03-04 11:20:00,473.72,473.76,471.56,473.21,8881.0,471.4669,471.5067,469.3172,470.9594,8881.0
2025-03-04 11:30:00,472.97,472.97,471.54,471.7,4978.0,470.7205,470.7205,469.2973,469.4565,4978.0
2025-03-04 11:40:00,471.81,472.6,471.4,472.37,5869.0,469.566,470.3523,469.158,470.1234,5869.0
2025-03-04 11:50:00,472.48,472.48,471.39,471.93,5434.0,470.2328,470.2328,469.148,469.6854,5434.0
2025-03-04 12:00:00,471.8,472.9,471.8,472.21,9832.0,469.5561,470.6508,469.5561,469.9641,9832.0
2025-03-04 12:10:00,472.31,472.32,471.31,472.16,5933.0,470.0636,470.0736,469.0684,469.9144,5933.0
2025-03-04 12:20:00,472.08,472.33,471.15,471.16,3437.0,469.8347,470.0835,468.9092,468.9191,3437.0
2025-03-04 12:30:00,471.34,471.99,471.02,471.46,9658.0,469.0983,469.7452,468.7798,469.2177,9658.0
2025-03-04 12:40:00,471.66,472.03,470.29,470.54,6693.0,469.4167,469.785,468.0532,468.3021,6693.0
2025-03-04 12:50:00,470.56,470.56,470.0,470.42,2410.0,468.322,468.322,467.7646,468.1826,2410.0
2025-03-04 13:00:00,470.68,470.71,469.68,470.67,4299.0,468.4414,468.4712,467.4461,468.4314,4299.0
2025-03-04 13:10:00,470.84,471.51,470.6,471.46,5431.0,468.6006,469.2674,468.3618,469.2177,5431.0
2025-03-04 13:20:00,471.45,471.5,471.05,471.3,5422.0,469.2077,469.2575,468.8096,469.0584,5422.0
2025-03-04 13:30:00,471.58,471.68,470.82,471.68,3765.0,469.3371,469.4366,468.5807,469.4366,3765.0
2025-03-04 13:40:00,471.54,471.77,471.17,471.35,4786.0,469.2973,469.5262,468.9291,469.1082,4786.0
2025-03-04 13:50:00,471.39,471.83,471.0,471.24,5035.0,469.148,469.5859,468.7599,468.9987,5035.0
2025-03-04 14:00:00,470.96,471.52,470.76,471.52,4853.0,468.7201,469.2774,468.521,469.2774,4853.0
2025-03-04 14:10:00,471.19,472.18,470.82,471.97,9971.0,468.949,469.9343,468.5807,469.7253,9971.0
2025-03-04 14:20:00,471.97,472.53,471.25,471.48,11723.0,469.7253,470.2826,469.0087,469.2376,11723.0
2025-03-04 14:30:00,471.49,473.22,471.47,473.01,7773.0,469.2475,470.9693,469.2276,470.7603,7773.0
2025-03-04 14:40:00,472.97,473.28,472.67,472.9,17743.0,470.7205,471.029,470.4219,470.6508,17743.0
2025-03-04 14:50:00,473.2,474.33,473.07,473.96,13991.0,470.9494,472.074,470.82,471.7058,13991.0
2025-03-04 15:00:00,473.83,473.98,472.34,472.37,16550.0,471.5764,471.7257,470.0935,470.1234,16550.0
2025-03-04 15:10:00,472.19,472.33,471.01,471.5,10994.0,469.9442,470.0835,468.7698,469.2575,10994.0
2025-03-04 15:20:00,471.5,471.81,471.13,471.34,9641.0,469.2575,469.566,468.8892,469.0983,9641.0
2025-03-04 15:30:00,471.69,471.69,467.22,467.57,23570.0,469.4466,469.4466,464.9978,465.3462,23570.0
2025-03-04 15:40:00,467.08,467.48,466.01,466.19,25717.0,464.8585,465.2566,463.7936,463.9727,25717.0
2025-03-04 15:50:00,465.82,466.12,463.14,464.01,78795.0,463.6045,463.9031,460.9373,461.8031,78795.0
2025-03-05 09:30:00,466.74,470.61,466.59,470.48,29628.0,464.5201,468.3717,464.3708,468.2423,29628.0
2025-03-05 09:40:00,469.54,470.83,468.57,470.56,16477.0,467.3068,468.5907,466.3414,468.322,16477.0
2025-03-05 09:50:00,470.93,473.16,470.0,472.61,11488.0,468.6902,470.9096,467.7646,470.3622,11488.0
2025-03-05 10:00:00,471.87,471.87,468.61,469.85,34321.0,469.6257,469.6257,466.3812,467.6153,34321.0
2025-03-05 10:10:00,469.12,469.28,467.33,468.02,12783.0,466.8888,467.048,465.1073,465.794,12783.0
2025-03-05 10:20:00,468.02,468.47,467.27,468.08,11928.0,465.794,466.2419,465.0476,465.8538,11928.0
2025-03-05 10:30:00,467.72,468.5,467.42,468.34,3773.0,465.4955,466.2718,465.1969,466.1125,3773.0
2025-03-05 10:40:00,468.4,468.4,466.89,467.86,7404.0,466.1722,466.1722,464.6694,465.6348,7404.0
2025-03-05 10:50:00,467.6,468.58,467.27,467.92,3759.0,465.376,466.3514,465.0476,465.6945,3759.0
2025-03-05 11:00:00,468.24,469.33,467.79,468.84,5049.0,466.013,467.0978,465.5651,466.6101,5049.0
2025-03-05 11:10:00,469.31,470.39,467.96,470.03,10656.0,467.0779,468.1528,465.7343,467.7945,10656.0
2025-03-05 11:20:00,470.2,471.57,469.72,470.99,6505.0,467.9637,469.3272,467.486,468.7499,6505.0
2025-03-05 11:30:00,471.12,471.37,470.44,471.37,10758.0,468.8793,469.1281,468.2025,469.1281,10758.0
2025-03-05 11:40:00,471.5,471.79,470.81,471.07,7825.0,469.2575,469.5461,468.5708,468.8295,7825.0
2025-03-05 11:50:00,471.14,473.31,470.9,472.86,11704.0,468.8992,471.0589,468.6603,470.611,11704.0
2025-03-05 12:00:00,472.86,474.17,472.71,473.5,8713.0,470.611,471.9148,470.4617,471.248,8713.0
2025-03-05 12:10:00,472.64,475.82,472.64,475.71,7067.0,470.3921,473.5569,470.3921,473.4475,7067.0
2025-03-05 12:20:00,475.21,476.84,475.01,476.41,24387.0,472.9498,474.5721,472.7508,474.1441,24387.0
2025-03-05 12:30:00,476.57,476.84,476.02,476.41,9733.0,474.3034,474.5721,473.756,474.1441,9733.0
2025-03-05 12:40:00,476.4,476.63,476.11,476.61,12300.0,474.1342,474.3631,473.8456,474.3432,12300.0
2025-03-05 12:50:00,476.39,477.06,475.71,476.83,23315.0,474.1242,474.791,473.4475,474.5621,23315.0
2025-03-05 13:00:00,477.06,477.92,476.33,476.33,12375.0,474.791,475.647,474.0645,474.0645,12375.0
2025-03-05 13:10:00,476.39,476.62,475.06,475.84,21247.0,474.1242,474.3531,472.8006,473.5768,21247.0
2025-03-05 13:20:00,475.88,477.33,475.74,477.22,12479.0,473.6167,475.0598,473.4773,474.9503,12479.0
2025-03-05 13:30:00,477.04,477.19,475.66,476.05,33040.0,474.7711,474.9204,473.3977,473.7858,33040.0
2025-03-05 13:40:00,476.25,477.28,476.12,477.28,14458.0,473.9849,475.01,473.8555,475.01,14458.0
2025-03-05 13:50:00,477.15,478.4,477.15,478.4,6372.0,474.8806,476.1247,474.8806,476.1247,6372.0
2025-03-05 14:00:00,478.54,479.64,478.38,479.62,11963.0,476.264,477.3588,476.1048,477.3389,11963.0
2025-03-05 14:10:00,479.57,479.57,477.25,477.42,12814.0,477.2891,477.2891,474.9801,475.1493,12814.0
2025-03-05 14:20:00,477.42,478.19,476.84,477.31,6610.0,475.1493,475.9157,474.5721,475.0399,6610.0
2025-03-05 14:30:00,477.1,477.73,476.99,477.73,4627.0,474.8309,475.4579,474.7214,475.4579,4627.0
2025-03-05 14:40:00,477.82,477.86,476.98,477.15,7439.0,475.5474,475.5872,474.7114,474.8806,7439.0
2025-03-05 14:50:00,476.98,477.42,476.63,476.64,6528.0,474.7114,475.1493,474.3631,474.373,6528.0
2025-03-05 15:00:00,476.41,476.89,476.41,476.89,3607.0,474.1441,474.6219,474.1441,474.6219,3607.0
2025-03-05 15:10:00,477.12,477.12,475.99,476.54,8133.0,474.8508,474.8508,473.7261,474.2735,8133.0
2025-03-05 15:20:00,476.66,476.67,476.06,476.32,3872.0,474.3929,474.4029,473.7958,474.0546,3872.0
2025-03-05 15:30:00,476.66,476.66,474.15,474.72,12579.0,474.3929,474.3929,471.8949,472.4622,12579.0
2025-03-05 15:40:00,475.02,475.79,474.22,474.58,14136.0,472.7607,473.5271,471.9646,472.3228,14136.0
2025-03-05 15:50:00,474.28,475.01,472.69,474.33,62617.0,472.0243,472.7508,470.4418,472.074,62617.0
2025-03-06 09:30:00,475.65,477.07,473.15,474.4,19449.0,473.3878,474.801,470.8996,472.1437,19449.0
2025-03-06 09:40:00,474.45,475.3,472.45,472.45,6414.0,472.1935,473.0394,470.203,470.203,6414.0
2025-03-06 09:50:00,472.46,472.46,469.25,469.46,10561.0,470.2129,470.2129,467.0182,467.2272,10561.0
2025-03-06 10:00:00,469.42,470.32,467.4,469.12,8516.0,467.1874,468.0831,465.177,466.8888,8516.0
2025-03-06 10:10:00,469.0,469.75,468.41,469.12,5787.0,466.7694,467.5158,466.1822,466.8888,5787.0
2025-03-06 10:20:00,469.33,470.58,468.89,470.21,10171.0,467.0978,468.3419,466.6599,467.9736,10171.0
2025-03-06 10:30:00,470.1,472.27,470.1,472.13,3374.0,467.8641,470.0238,467.8641,469.8845,3374.0
2025-03-06 10:40:00,471.93,472.82,470.94,471.85,4485.0,469.6854,470.5712,468.7002,469.6058,4485.0
2025-03-06 10:50:00,471.57,471.63,470.64,471.63,10674.0,469.3272,469.3869,468.4016,469.3869,10674.0
2025-03-06 11:00:00,471.89,471.89,469.52,469.76,5740.0,469.6456,469.6456,467.2869,467.5258,5740.0
2025-03-06 11:10:00,469.5,470.18,468.73,470.18,5545.0,467.267,467.9438,466.5007,467.9438,5545.0
2025-03-06 11:20:00,470.14,470.15,468.46,468.58,3204.0,467.904,467.9139,466.2319,466.3514,3204.0
2025-03-06 11:30:00,468.55,469.27,466.45,466.77,11476.0,466.3215,467.0381,464.2315,464.55,11476.0
2025-03-06 11:40:00,466.7,467.05,465.81,466.55,9614.0,464.4803,464.8287,463.5946,464.331,9614.0
2025-03-06 11:50:00,466.33,467.22,465.78,466.58,11784.0,464.1121,464.9978,463.5647,464.3609,11784.0
2025-03-06 12:00:00,467.13,467.14,465.72,466.16,15039.0,464.9083,464.9182,463.505,463.9429,15039.0
2025-03-06 12:10:00,466.31,466.34,465.19,465.98,16408.0,464.0922,464.122,462.9775,463.7637,16408.0
2025-03-06 12:20:00,465.91,466.86,465.91,466.54,4559.0,463.6941,464.6396,463.6941,464.3211,4559.0
2025-03-06 12:30:00,466.26,466.53,465.35,465.52,6038.0,464.0424,464.3111,463.1367,463.3059,6038.0
2025-03-06 12:40:00,465.55,467.42,465.55,467.4,11220.0,463.3358,465.1969,463.3358,465.177,11220.0
2025-03-06 12:50:00,467.67,468.58,467.51,468.58,4108.0,465.4457,466.3514,465.2865,466.3514,4108.0
2025-03-06 13:00:00,468.6,469.54,468.59,469.54,10066.0,466.3713,467.3068,466.3613,467.3068,10066.0
2025-03-06 13:10:00,469.78,471.25,469.78,471.06,5186.0,467.5457,469.0087,467.5457,468.8196,5186.0
2025-03-06 13:20:00,471.12,471.12,469.82,469.83,4379.0,468.8793,468.8793,467.5855,467.5954,4379.0
2025-03-06 13:30:00,469.98,470.45,469.02,469.31,6775.0,467.7447,468.2125,466.7893,467.0779,6775.0
2025-03-06 13:40:00,469.0,470.0,468.77,469.03,3530.0,466.7694,467.7646,466.5405,466.7992,3530.0
2025-03-06 13:50:00,468.66,469.86,468.66,469.86,5934.0,466.431,467.6253,466.431,467.6253,5934.0
2025-03-06 14:00:00,469.87,471.21,469.87,471.21,4716.0,467.6352,468.9689,467.6352,468.9689,4716.0
2025-03-06 14:10:00,471.67,472.08,470.63,471.66,4248.0,469.4267,469.8347,468.3916,469.4167,4248.0
2025-03-06 14:20:00,471.76,472.18,471.34,472.18,2829.0,469.5163,469.9343,469.0983,469.9343,2829.0
2025-03-06 14:30:00,471.75,472.5,471.62,472.35,8975.0,469.5063,470.2527,469.3769,470.1034,8975.0
2025-03-06 14:40:00,472.21,474.25,472.21,474.08,6480.0,469.9641,471.9944,469.9641,471.8252,6480.0
2025-03-06 14:50:00,473.81,474.42,473.13,473.13,7389.0,471.5565,472.1636,470.8797,470.8797,7389.0
2025-03-06 15:00:00,473.39,474.64,473.25,474.41,11002.0,471.1385,472.3826,470.9992,472.1536,11002.0
2025-03-06 15:10:00,474.58,474.96,473.53,474.88,15327.0,472.3228,472.701,471.2778,472.6214,15327.0
2025-03-06 15:20:00,475.3,475.3,474.73,475.13,8246.0,473.0394,473.0394,472.4721,472.8702,8246.0
2025-03-06 15:30:00,475.25,475.36,474.55,474.93,9059.0,472.9897,473.0991,472.293,472.6712,9059.0
2025-03-06 15:40:00,474.88,475.8,474.62,475.8,6378.0,472.6214,473.537,472.3627,473.537,6378.0
2025-03-06 15:50:00,475.17,475.82,474.59,475.27,31703.0,472.91,473.5569,472.3328,473.0096,31703.0
2025-03-07 09:30:00,473.12,475.96,472.22,475.96,15199.0,470.8698,473.6963,469.9741,473.6963,15199.0
2025-03-07 09:40:00,475.0,476.75,474.24,476.75,2725.0,472.7408,474.4825,471.9845,474.4825,2725.0
2025-03-07 09:50:00,476.86,477.85,476.18,476.82,2602.0,474.592,475.5773,473.9152,474.5522,2602.0
2025-03-07 10:00:00,477.89,479.52,476.88,478.21,11848.0,475.6171,477.2393,474.6119,475.9356,11848.0
2025-03-07 10:10:00,478.63,478.71,477.65,478.0,3483.0,476.3536,476.4332,475.3782,475.7266,3483.0
2025-03-07 10:20:00,477.98,480.74,477.73,480.24,5762.0,475.7067,478.4535,475.4579,477.9559,5762.0
2025-03-07 10:30:00,480.77,480.77,479.39,479.75,5556.0,478.4834,478.4834,477.11,477.4683,5556.0
2025-03-07 10:40:00,479.73,482.49,479.62,482.0,6103.0,477.4483,480.1952,477.3389,479.7076,6103.0
2025-03-07 10:50:00,481.85,481.99,480.44,481.52,22966.0,479.5583,479.6976,478.155,479.2298,22966.0
2025-03-07 11:00:00,481.52,483.49,481.52,483.3,9576.0,479.2298,481.1905,479.2298,481.0014,9576.0
2025-03-07 11:10:00,483.3,484.05,482.77,484.05,12463.0,481.0014,481.7478,480.4739,481.7478,12463.0
2025-03-07 11:20:00,484.05,484.08,482.65,483.99,7628.0,481.7478,481.7777,480.3545,481.6881,7628.0
2025-03-07 11:30:00,483.99,486.71,483.5,486.46,15953.0,481.6881,484.3951,481.2004,484.1463,15953.0
2025-03-07 11:40:00,486.41,487.96,486.35,487.43,15160.0,484.0966,485.6392,484.0369,485.1117,15160.0
2025-03-07 11:50:00,487.43,488.18,486.86,488.18,5807.0,485.1117,485.8582,484.5444,485.8582,5807.0
2025-03-07 12:00:00,488.59,488.89,487.45,487.65,8767.0,486.2662,486.5648,485.1316,485.3307,8767.0
2025-03-07 12:10:00,487.92,488.07,486.61,487.12,8176.0,485.5994,485.7487,484.2956,484.8032,8176.0
2025-03-07 12:20:00,487.12,488.02,486.98,487.32,5459.0,484.8032,485.6989,484.6639,485.0022,5459.0
2025-03-07 12:30:00,487.25,489.29,487.25,489.18,12324.0,484.9326,486.9629,484.9326,486.8534,12324.0
2025-03-07 12:40:00,489.6,490.07,488.83,489.36,8213.0,487.2714,487.7392,486.5051,487.0325,8213.0
2025-03-07 12:50:00,489.41,489.83,488.58,489.56,7776.0,487.0823,487.5003,486.2563,487.2316,7776.0
2025-03-07 13:00:00,489.36,490.4,489.36,490.38,19461.0,487.0325,488.0676,487.0325,488.0477,19461.0
2025-03-07 13:10:00,490.19,490.21,489.17,489.9,22051.0,487.8586,487.8785,486.8434,487.57,22051.0
2025-03-07 13:20:00,489.94,490.0,488.14,488.8,8830.0,487.6098,487.6695,485.8183,486.4752,8830.0
2025-03-07 13:30:00,489.3,489.32,487.34,489.13,5464.0,486.9728,486.9927,485.0222,486.8036,5464.0
2025-03-07 13:40:00,488.93,488.93,487.32,487.84,2931.0,486.6046,486.6046,485.0022,485.5198,2931.0
2025-03-07 13:50:00,487.75,488.51,487.55,488.03,5658.0,485.4302,486.1866,485.2312,485.7089,5658.0
2025-03-07 14:00:00,487.86,490.76,487.86,489.08,18473.0,485.5397,488.4259,485.5397,486.7539,18473.0
2025-03-07 14:10:00,489.31,490.42,489.07,490.42,5773.0,486.9828,488.0875,486.7439,488.0875,5773.0
2025-03-07 14:20:00,490.4,490.61,489.4,489.71,12395.0,488.0676,488.2766,487.0724,487.3809,12395.0
2025-03-07 14:30:00,489.49,491.02,489.49,490.5,10047.0,487.1619,488.6846,487.1619,488.1671,10047.0
2025-03-07 14:40:00,490.44,491.1,489.82,489.83,3455.0,488.1074,488.7643,487.4904,487.5003,3455.0
2025-03-07 14:50:00,489.92,489.92,488.92,489.13,10983.0,487.5899,487.5899,486.5946,486.8036,10983.0
2025-03-07 15:00:00,489.06,489.42,488.61,489.1,5794.0,486.734,487.0923,486.2861,486.7738,5794.0
2025-03-07 15:10:00,489.47,489.72,488.72,489.51,6190.0,487.142,487.3908,486.3956,487.1818,6190.0
2025-03-07 15:20:00,489.09,490.32,489.09,490.03,6721.0,486.7638,487.988,486.7638,487.6994,6721.0
2025-03-07 15:30:00,490.06,490.38,486.59,486.59,8211.0,487.7292,488.0477,484.2757,484.2757,8211.0
2025-03-07 15:40:00,486.55,488.92,486.4,488.34,12404.0,484.2359,486.5946,484.0866,486.0174,12404.0
2025-03-07 15:50:00,488.5,489.19,486.49,486.54,50993.0,486.1766,486.8634,484.1762,484.226,50993.0
2025-03-10 09:30:00,486.44,495.78,483.71,495.65,20460.0,484.1264,493.422,481.4094,493.2926,20460.0
2025-03-10 09:40:00,495.88,497.49,494.5,497.38,15915.0,493.5215,495.1239,492.1481,495.0144,15915.0
2025-03-10 09:50:00,497.28,499.69,496.57,498.61,38132.0,494.9149,497.3134,494.2083,496.2386,38132.0
2025-03-10 10:00:00,498.71,502.52,498.7,501.2,22397.0,496.3381,500.13,496.3281,498.8162,22397.0
2025-03-10 10:10:00,500.98,503.37,500.23,500.69,11503.0,498.5973,500.9759,497.8508,498.3087,11503.0
2025-03-10 10:20:00,503.09,505.45,501.92,504.72,15577.0,500.6972,503.046,499.5328,502.3195,15577.0
2025-03-10 10:30:00,504.71,505.38,503.37,504.41,17469.0,502.3095,502.9764,500.9759,502.011,17469.0
2025-03-10 10:40:00,504.12,505.89,503.5,504.6,8034.0,501.7223,503.4839,501.1053,502.2001,8034.0
2025-03-10 10:50:00,505.13,507.54,504.77,507.53,17235.0,502.7275,505.1261,502.3693,505.1161,17235.0
2025-03-10 11:00:00,507.98,508.28,507.05,507.28,12358.0,505.564,505.8626,504.6384,504.8673,12358.0
2025-03-10 11:10:00,507.32,510.21,507.26,509.05,32036.0,504.9071,507.7834,504.8474,506.6289,32036.0
2025-03-10 11:20:00,508.48,510.0,506.28,506.69,47328.0,506.0616,507.5744,503.8721,504.2801,47328.0
2025-03-10 11:30:00,506.69,507.08,502.69,502.75,35621.0,504.2801,504.6683,500.2991,500.3589,35621.0
2025-03-10 11:40:00,502.63,503.79,502.4,502.86,20735.0,500.2394,501.3939,500.0105,500.4683,20735.0
2025-03-10 11:50:00,502.86,503.26,501.71,501.71,28651.0,500.4683,500.8664,499.3238,499.3238,28651.0
2025-03-10 12:00:00,501.69,503.1,501.35,502.65,12216.0,499.3039,500.7072,498.9655,500.2593,12216.0
2025-03-10 12:10:00,502.47,503.96,502.0,502.94,13614.0,500.0802,501.5631,499.6124,500.548,13614.0
2025-03-10 12:20:00,502.92,505.65,502.92,504.45,19670.0,500.5281,503.2451,500.5281,502.0508,19670.0
2025-03-10 12:30:00,504.45,504.78,502.78,503.0,22146.0,502.0508,502.3792,500.3887,500.6077,22146.0
2025-03-10 12:40:00,502.77,505.61,502.76,504.62,9829.0,500.3788,503.2053,500.3688,502.22,9829.0
2025-03-10 12:50:00,504.77,504.86,503.08,503.49,7354.0,502.3693,502.4588,500.6873,501.0953,7354.0
2025-03-10 13:00:00,503.78,504.33,503.11,503.45,8870.0,501.384,501.9313,500.7171,501.0555,8870.0
2025-03-10 13:10:00,502.99,504.29,502.99,504.11,7417.0,500.5977,501.8915,500.5977,501.7124,7417.0
2025-03-10 13:20:00,503.85,503.87,502.96,502.97,18219.0,501.4536,501.4735,500.5679,500.5778,18219.0
2025-03-10 13:30:00,502.99,504.06,502.98,503.74,9654.0,500.5977,501.6626,500.5878,501.3442,9654.0
2025-03-10 13:40:00,503.88,504.04,502.88,502.97,18787.0,501.4835,501.6427,500.4882,500.5778,18787.0
2025-03-10 13:50:00,503.09,503.5,502.42,503.48,9286.0,500.6972,501.1053,500.0304,501.0854,9286.0
2025-03-10 14:00:00,503.74,503.9,502.53,503.43,8688.0,501.3442,501.5034,500.1399,501.0356,8688.0
2025-03-10 14:10:00,503.25,503.89,502.12,502.12,8752.0,500.8565,501.4934,499.7319,499.7319,8752.0
2025-03-10 14:20:00,502.26,503.33,501.93,503.23,13792.0,499.8712,500.9361,499.5428,500.8366,13792.0
2025-03-10 14:30:00,503.06,503.14,500.65,500.9,19457.0,500.6674,500.747,498.2688,498.5177,19457.0
2025-03-10 14:40:00,500.9,501.04,499.69,499.72,11786.0,498.5177,498.657,497.3134,497.3433,11786.0
2025-03-10 14:50:00,500.0,501.09,499.84,500.43,10493.0,497.6219,498.7068,497.4627,498.0499,10493.0
2025-03-10 15:00:00,500.37,500.8,499.64,499.81,11328.0,497.9902,498.4181,497.2637,497.4328,11328.0
2025-03-10 15:10:00,499.72,500.5,497.99,498.44,31148.0,497.3433,498.1196,495.6215,496.0694,31148.0
2025-03-10 15:20:00,498.3,500.12,497.93,498.25,12521.0,495.93,497.7414,495.5618,495.8803,12521.0
2025-03-10 15:30:00,497.87,498.23,494.76,495.21,38210.0,495.5021,495.8604,492.4069,492.8547,38210.0
2025-03-10 15:40:00,495.51,497.78,494.97,497.29,26066.0,493.1533,495.4125,492.6159,494.9248,26066.0
2025-03-10 15:50:00,497.23,497.49,494.88,495.53,78537.0,494.8651,495.1239,492.5263,493.1732,78537.0
2025-03-11 09:30:00,494.0,494.05,487.52,492.22,58854.0,491.6505,491.7002,485.2013,489.8789,58854.0
2025-03-11 09:40:00,492.18,493.75,489.44,489.81,18556.0,489.8391,491.4017,487.1122,487.4804,18556.0
2025-03-11 09:50:00,489.74,490.05,487.26,488.12,24040.0,487.4107,487.7193,484.9425,485.7984,24040.0
2025-03-11 10:00:00,487.67,487.67,484.8,485.91,30718.0,485.3506,485.3506,482.4942,483.599,30718.0
2025-03-11 10:10:00,486.06,489.1,485.6,487.95,14215.0,483.7482,486.7738,483.2904,485.6293,14215.0
2025-03-11 10:20:00,487.99,488.04,486.7,487.95,13696.0,485.6691,485.7188,484.3852,485.6293,13696.0
2025-03-11 10:30:00,488.55,489.19,487.53,488.0,17669.0,486.2264,486.8634,485.2112,485.679,17669.0
2025-03-11 10:40:00,487.66,488.19,486.75,487.61,6366.0,485.3406,485.8681,484.435,485.2909,6366.0
2025-03-11 10:50:00,487.7,488.08,486.22,486.22,25966.0,485.3804,485.7586,483.9075,483.9075,25966.0
2025-03-11 11:00:00,485.87,486.47,484.84,486.17,7050.0,483.5591,484.1563,482.534,483.8577,7050.0
2025-03-11 11:10:00,486.5,488.17,486.15,488.0,14011.0,484.1861,485.8482,483.8378,485.679,14011.0
2025-03-11 11:20:00,488.89,488.89,487.94,488.24,11617.0,486.5648,486.5648,485.6193,485.9179,11617.0
2025-03-11 11:30:00,488.23,489.4,488.13,489.4,10014.0,485.9079,487.0724,485.8084,487.0724,10014.0
2025-03-11 11:40:00,490.26,491.86,489.71,491.28,7052.0,487.9283,489.5207,487.3809,488.9434,7052.0
2025-03-11 11:50:00,491.06,491.47,489.62,490.07,11509.0,488.7245,489.1325,487.2913,487.7392,11509.0
2025-03-11 12:00:00,490.2,490.25,488.92,489.31,11118.0,487.8685,487.9183,486.5946,486.9828,11118.0
2025-03-11 12:10:00,489.53,489.53,488.22,488.5,9095.0,487.2017,487.2017,485.898,486.1766,9095.0
2025-03-11 12:20:00,488.4,488.9,488.02,488.77,7092.0,486.0771,486.5747,485.6989,486.4454,7092.0
2025-03-11 12:30:00,488.7,489.05,488.18,488.19,5962.0,486.3757,486.724,485.8582,485.8681,5962.0
2025-03-11 12:40:00,488.51,488.98,488.1,488.61,9287.0,486.1866,486.6544,485.7785,486.2861,9287.0
2025-03-11 12:50:00,488.6,488.94,488.31,488.31,8205.0,486.2762,486.6145,485.9875,485.9875,8205.0
2025-03-11 13:00:00,488.98,488.98,487.6,488.21,15076.0,486.6544,486.6544,485.2809,485.888,15076.0
2025-03-11 13:10:00,488.27,489.62,488.0,489.27,7338.0,485.9477,487.2913,485.679,486.943,7338.0
2025-03-11 13:20:00,489.53,489.83,489.35,489.64,9677.0,487.2017,487.5003,487.0226,487.3112,9677.0
2025-03-11 13:30:00,489.89,490.1,489.0,489.61,18521.0,487.56,487.769,486.6743,487.2814,18521.0
2025-03-11 13:40:00,489.64,489.73,488.02,488.02,18144.0,487.3112,487.4008,485.6989,485.6989,18144.0
2025-03-11 13:50:00,488.07,489.43,488.0,489.43,6382.0,485.7487,487.1022,485.679,487.1022,6382.0
2025-03-11 14:00:00,489.48,490.75,489.26,489.34,13844.0,487.152,488.4159,486.933,487.0126,13844.0
2025-03-11 14:10:00,489.33,489.69,488.96,489.58,19521.0,487.0027,487.361,486.6344,487.2515,19521.0
2025-03-11 14:20:00,489.57,490.22,489.54,490.05,11795.0,487.2415,487.8885,487.2117,487.7193,11795.0
2025-03-11 14:30:00,490.16,490.52,488.27,489.38,16738.0,487.8287,488.187,485.9477,487.0524,16738.0
2025-03-11 14:40:00,489.65,491.47,489.65,491.43,4565.0,487.3212,489.1325,487.3212,489.0927,4565.0
2025-03-11 14:50:00,491.31,492.61,490.97,491.85,19275.0,488.9733,490.2671,488.6349,489.5107,19275.0
2025-03-11 15:00:00,491.64,493.03,491.28,492.5,14101.0,489.3017,490.6851,488.9434,490.1576,14101.0
2025-03-11 15:10:00,492.84,493.01,491.84,492.93,12743.0,490.496,490.6652,489.5007,490.5856,12743.0
2025-03-11 15:20:00,492.9,493.58,492.31,492.54,30735.0,490.5557,491.2325,489.9685,490.1974,30735.0
2025-03-11 15:30:00,492.52,494.66,492.39,494.43,49627.0,490.1775,492.3073,490.0481,492.0784,49627.0
2025-03-11 15:40:00,494.25,494.4,492.81,493.82,37048.0,491.8993,492.0486,490.4661,491.4713,37048.0
2025-03-11 15:50:00,493.62,495.45,492.85,494.45,214753.0,491.2723,493.0936,490.5059,492.0983,214753.0
2025-03-12 09:30:00,489.04,492.0,477.7,480.0,25929.0,486.7141,489.66,475.428,477.7171,25929.0
2025-03-12 09:40:00,480.82,481.82,478.1,479.99,18158.0,478.5332,479.5284,475.8261,477.7071,18158.0
2025-03-12 09:50:00,480.08,482.08,479.85,480.75,9167.0,477.7967,479.7872,477.5678,478.4635,9167.0
2025-03-12 10:00:00,480.36,481.56,478.47,479.19,13742.0,478.0754,479.2696,476.1943,476.9109,13742.0
2025-03-12 10:10:00,477.96,481.05,477.95,479.96,10032.0,475.6868,478.7621,475.6768,477.6773,10032.0
2025-03-12 10:20:00,479.55,480.25,478.23,478.42,3507.0,477.2692,477.9659,475.9555,476.1446,3507.0
2025-03-12 10:30:00,478.36,479.29,477.91,477.91,9102.0,476.0849,477.0104,475.637,475.637,9102.0
2025-03-12 10:40:00,477.87,478.31,477.66,478.0,8021.0,475.5972,476.0351,475.3882,475.7266,8021.0
2025-03-12 10:50:00,477.97,478.94,477.37,478.54,15000.0,475.6967,476.6621,475.0996,476.264,15000.0
2025-03-12 11:00:00,478.55,478.77,477.44,478.77,12553.0,476.274,476.4929,475.1692,476.4929,12553.0
2025-03-12 11:10:00,478.67,479.49,477.97,478.78,10493.0,476.3934,477.2095,475.6967,476.5029,10493.0
2025-03-12 11:20:00,478.78,478.98,477.92,478.78,1662.0,476.5029,476.7019,475.647,476.5029,1662.0
2025-03-12 11:30:00,478.85,479.49,478.48,478.94,7447.0,476.5725,477.2095,476.2043,476.6621,7447.0
2025-03-12 11:40:00,478.87,478.97,476.77,477.64,15377.0,476.5924,476.692,474.5024,475.3683,15377.0
2025-03-12 11:50:00,477.72,478.45,477.15,478.41,6242.0,475.4479,476.1744,474.8806,476.1346,6242.0
2025-03-12 12:00:00,478.4,478.92,477.55,477.57,11474.0,476.1247,476.6422,475.2787,475.2986,11474.0
2025-03-12 12:10:00,477.5,477.82,476.98,477.4,5181.0,475.229,475.5474,474.7114,475.1294,5181.0
2025-03-12 12:20:00,477.7,478.04,476.77,477.4,8612.0,475.428,475.7664,474.5024,475.1294,8612.0
2025-03-12 12:30:00,477.5,478.24,477.04,477.05,3367.0,475.229,475.9654,474.7711,474.7811,3367.0
2025-03-12 12:40:00,477.08,477.08,475.32,476.09,12510.0,474.811,474.811,473.0593,473.8257,12510.0
2025-03-12 12:50:00,476.52,476.53,475.32,475.34,6914.0,474.2536,474.2636,473.0593,473.0792,6914.0
2025-03-12 13:00:00,475.37,475.96,474.5,475.1,24616.0,473.1091,473.6963,472.2432,472.8404,24616.0
2025-03-12 13:10:00,474.84,475.79,474.65,475.58,9321.0,472.5816,473.5271,472.3925,473.3181,9321.0
2025-03-12 13:20:00,475.57,477.63,475.49,477.43,9848.0,473.3081,475.3583,473.2285,475.1593,9848.0
2025-03-12 13:30:00,477.64,478.12,477.41,477.56,12184.0,475.3683,475.846,475.1394,475.2887,12184.0
2025-03-12 13:40:00,477.56,477.78,477.01,477.01,5137.0,475.2887,475.5076,474.7413,474.7413,5137.0
2025-03-12 13:50:00,477.21,477.4,476.84,477.26,9885.0,474.9403,475.1294,474.5721,474.9901,9885.0
2025-03-12 14:00:00,477.26,477.59,476.57,476.97,8214.0,474.9901,475.3185,474.3034,474.7015,8214.0
2025-03-12 14:10:00,477.01,477.18,475.8,476.03,8026.0,474.7413,474.9105,473.537,473.7659,8026.0
2025-03-12 14:20:00,476.07,476.94,476.07,476.65,7586.0,473.8058,474.6716,473.8058,474.383,7586.0
2025-03-12 14:30:00,476.71,478.02,476.59,477.46,11779.0,474.4427,475.7465,474.3233,475.1891,11779.0
2025-03-12 14:40:00,477.78,478.26,477.37,477.5,21645.0,475.5076,475.9853,475.0996,475.229,21645.0
2025-03-12 14:50:00,477.48,478.18,477.26,477.55,24185.0,475.209,475.9057,474.9901,475.2787,24185.0
2025-03-12 15:00:00,477.3,477.3,476.5,476.85,7664.0,475.0299,475.0299,474.2337,474.582,7664.0
2025-03-12 15:10:00,476.84,477.14,476.38,477.03,7828.0,474.5721,474.8707,474.1143,474.7612,7828.0
2025-03-12 15:20:00,476.99,477.14,476.17,476.28,15556.0,474.7214,474.8707,473.9053,474.0148,15556.0
2025-03-12 15:30:00,476.42,477.22,475.63,477.19,16930.0,474.1541,474.9503,473.3678,474.9204,16930.0
2025-03-12 15:40:00,477.05,477.77,476.53,477.13,17779.0,474.7811,475.4977,474.2636,474.8607,17779.0
2025-03-12 15:50:00,477.13,477.56,475.02,475.2,63978.0,474.8607,475.2887,472.7607,472.9399,63978.0
2025-03-13 09:30:00,474.61,478.68,471.89,476.52,13642.0,472.3527,476.4033,469.6456,474.2536,13642.0
2025-03-13 09:40:00,477.36,482.53,476.53,482.53,7726.0,475.0896,480.235,474.2636,480.235,7726.0
2025-03-13 09:50:00,481.56,481.56,479.03,481.04,4205.0,479.2696,479.2696,476.7517,478.7521,4205.0
2025-03-13 10:00:00,481.49,481.59,479.32,480.75,14116.0,479.2,479.2995,477.0403,478.4635,14116.0
2025-03-13 10:10:00,481.41,483.02,481.41,482.87,13975.0,479.1204,480.7227,479.1204,480.5734,13975.0
2025-03-13 10:20:00,482.87,482.87,481.76,482.47,5021.0,480.5734,480.5734,479.4687,480.1753,5021.0
2025-03-13 10:30:00,482.33,482.44,481.0,481.65,8051.0,480.036,480.1455,478.7123,479.3592,8051.0
2025-03-13 10:40:00,481.42,483.04,481.14,481.14,5706.0,479.1303,480.7426,478.8516,478.8516,5706.0
2025-03-13 10:50:00,481.17,481.17,479.86,480.94,8843.0,478.8815,478.8815,477.5777,478.6526,8843.0
2025-03-13 11:00:00,480.65,481.2,480.32,480.75,3442.0,478.364,478.9114,478.0355,478.4635,3442.0
2025-03-13 11:10:00,481.04,482.05,481.04,481.8,5124.0,478.7521,479.7573,478.7521,479.5085,5124.0
2025-03-13 11:20:00,481.99,484.08,481.8,483.9,13807.0,479.6976,481.7777,479.5085,481.5985,13807.0
2025-03-13 11:30:00,483.9,485.21,482.78,484.69,62488.0,481.5985,482.9023,480.4838,482.3848,62488.0
2025-03-13 11:40:00,484.69,485.55,484.38,485.33,79163.0,482.3848,483.2407,482.0762,483.0217,79163.0
2025-03-13 11:50:00,485.21,485.66,484.9,485.04,16651.0,482.9023,483.3501,482.5938,482.7331,16651.0
2025-03-13 12:00:00,484.95,486.57,483.54,486.57,14376.0,482.6435,484.2558,481.2402,484.2558,14376.0
2025-03-13 12:10:00,486.19,487.58,486.0,487.14,6179.0,483.8776,485.261,483.6885,484.8231,6179.0
2025-03-13 12:20:00,487.14,487.44,484.87,485.0,20216.0,484.8231,485.1217,482.5639,482.6933,20216.0
2025-03-13 12:30:00,484.89,485.55,484.63,485.55,5137.0,482.5838,483.2407,482.325,483.2407,5137.0
2025-03-13 12:40:00,485.45,486.24,484.92,485.79,8323.0,483.1411,483.9274,482.6137,483.4795,8323.0
2025-03-13 12:50:00,486.23,486.57,485.52,486.23,4617.0,483.9174,484.2558,483.2108,483.9174,4617.0
2025-03-13 13:00:00,486.29,486.71,485.76,485.94,18050.0,483.9771,484.3951,483.4497,483.6288,18050.0
2025-03-13 13:10:00,485.98,487.43,485.62,486.83,12553.0,483.6686,485.1117,483.3103,484.5146,12553.0
2025-03-13 13:20:00,486.83,486.85,485.8,485.99,14880.0,484.5146,484.5345,483.4895,483.6786,14880.0
2025-03-13 13:30:00,485.99,485.99,485.07,485.43,4512.0,483.6786,483.6786,482.7629,483.1212,4512.0
2025-03-13 13:40:00,485.45,486.12,484.98,485.06,7220.0,483.1411,483.808,482.6734,482.753,7220.0
2025-03-13 13:50:00,485.0,485.26,484.78,485.1,6971.0,482.6933,482.952,482.4743,482.7928,6971.0
2025-03-13 14:00:00,484.97,486.44,484.9,486.42,10696.0,482.6634,484.1264,482.5938,484.1065,10696.0
2025-03-13 14:10:00,486.42,488.02,486.42,487.97,18247.0,484.1065,485.6989,484.1065,485.6492,18247.0
2025-03-13 14:20:00,487.7,488.25,487.42,488.15,61571.0,485.3804,485.9278,485.1018,485.8283,61571.0
2025-03-13 14:30:00,488.11,488.83,487.58,488.0,11946.0,485.7885,486.5051,485.261,485.679,11946.0
2025-03-13 14:40:00,487.89,488.55,487.77,488.11,9305.0,485.5695,486.2264,485.4501,485.7885,9305.0
2025-03-13 14:50:00,488.28,488.53,487.98,488.08,15232.0,485.9577,486.2065,485.6591,485.7586,15232.0
2025-03-13 15:00:00,488.32,488.89,487.7,488.07,5283.0,485.9975,486.5648,485.3804,485.7487,5283.0
2025-03-13 15:10:00,487.62,489.16,487.62,488.82,8036.0,485.3008,486.8335,485.3008,486.4951,8036.0
2025-03-13 15:20:00,489.04,490.08,488.71,490.08,23286.0,486.7141,487.7491,486.3856,487.7491,23286.0
2025-03-13 15:30:00,490.14,490.18,489.44,489.46,51386.0,487.8088,487.8486,487.1122,487.1321,51386.0
2025-03-13 15:40:00,489.37,490.77,489.36,490.2,15843.0,487.0425,488.4358,487.0325,487.8685,15843.0
2025-03-13 15:50:00,490.0,492.6,489.55,490.59,130400.0,487.6695,490.2571,487.2216,488.2567,130400.0
2025-03-14 09:30:00,487.29,490.99,485.57,490.69,47372.0,484.9724,488.6548,483.2606,488.3562,47372.0
2025-03-14 09:40:00,490.69,494.41,490.01,494.41,9807.0,488.3562,492.0585,487.6795,492.0585,9807.0
2025-03-14 09:50:00,494.23,497.36,493.26,494.91,13059.0,491.8794,494.9945,490.914,492.5561,13059.0
2025-03-14 10:00:00,494.35,495.2,491.62,491.63,12851.0,491.9988,492.8448,489.2818,489.2917,12851.0
2025-03-14 10:10:00,492.55,492.98,491.14,492.38,13888.0,490.2074,490.6353,488.8041,490.0382,13888.0
2025-03-14 10:20:00,492.89,493.37,491.16,493.26,4029.0,490.5458,491.0235,488.824,490.914,4029.0
2025-03-14 10:30:00,492.95,493.3,492.32,492.68,4083.0,490.6055,490.9538,489.9785,490.3368,4083.0
2025-03-14 10:40:00,492.72,493.94,492.72,493.29,36528.0,490.3766,491.5908,490.3766,490.9439,36528.0
2025-03-14 10:50:00,493.42,494.11,491.87,491.98,11271.0,491.0732,491.76,489.5306,489.6401,11271.0
2025-03-14 11:00:00,492.86,492.86,492.01,492.72,6282.0,490.5159,490.5159,489.6699,490.3766,6282.0
2025-03-14 11:10:00,492.64,493.46,492.2,492.87,4469.0,490.2969,491.113,489.859,490.5259,4469.0
2025-03-14 11:20:00,492.52,492.52,490.01,490.77,21934.0,490.1775,490.1775,487.6795,488.4358,21934.0
2025-03-14 11:30:00,491.01,491.37,489.62,489.63,6154.0,488.6747,489.033,487.2913,487.3013,6154.0
2025-03-14 11:40:00,489.95,490.9,489.94,490.85,8299.0,487.6197,488.5652,487.6098,488.5155,8299.0
2025-03-14 11:50:00,490.88,492.0,490.37,491.01,119312.0,488.5453,489.66,488.0377,488.6747,119312.0
2025-03-14 12:00:00,491.49,491.92,490.8,491.06,17870.0,489.1524,489.5804,488.4657,488.7245,17870.0
2025-03-14 12:10:00,491.52,491.71,491.14,491.31,3438.0,489.1823,489.3714,488.8041,488.9733,3438.0
2025-03-14 12:20:00,491.3,491.88,490.62,491.03,8425.0,488.9633,489.5406,488.2866,488.6946,8425.0
2025-03-14 12:30:00,491.12,491.19,490.51,490.51,7755.0,488.7842,488.8538,488.1771,488.1771,7755.0
2025-03-14 12:40:00,490.55,491.26,490.54,490.82,4985.0,488.2169,488.9235,488.2069,488.4856,4985.0
2025-03-14 12:50:00,490.89,491.74,490.72,491.74,6007.0,488.5553,489.4012,488.3861,489.4012,6007.0
2025-03-14 13:00:00,491.77,492.68,491.55,492.68,7324.0,489.4311,490.3368,489.2121,490.3368,7324.0
2025-03-14 13:10:00,492.41,492.79,492.22,492.62,6669.0,490.068,490.4462,489.8789,490.277,6669.0
2025-03-14 13:20:00,492.62,493.2,492.36,492.99,12046.0,490.277,490.8543,490.0183,490.6453,12046.0
2025-03-14 13:30:00,492.99,492.99,491.85,492.43,10124.0,490.6453,490.6453,489.5107,490.0879,10124.0
2025-03-14 13:40:00,492.17,492.47,491.87,492.05,6744.0,489.8292,490.1278,489.5306,489.7098,6744.0
2025-03-14 13:50:00,492.24,492.36,491.55,491.94,4237.0,489.8988,490.0183,489.2121,489.6003,4237.0
2025-03-14 14:00:00,491.99,492.9,491.99,492.7,5717.0,489.65,490.5557,489.65,490.3567,5717.0
2025-03-14 14:10:00,492.87,493.07,492.22,493.04,7842.0,490.5259,490.7249,489.8789,490.695,7842.0
2025-03-14 14:20:00,492.99,493.23,491.23,491.46,13422.0,490.6453,490.8841,488.8937,489.1226,13422.0
2025-03-14 14:30:00,491.43,491.92,490.79,491.4,5338.0,489.0927,489.5804,488.4557,489.0628,5338.0
2025-03-14 14:40:00,491.4,491.63,490.33,490.33,4994.0,489.0628,489.2917,487.9979,487.9979,4994.0
2025-03-14 14:50:00,490.19,490.77,489.41,489.68,6310.0,487.8586,488.4358,487.0823,487.351,6310.0
2025-03-14 15:00:00,489.81,490.72,489.79,490.72,4517.0,487.4804,488.3861,487.4605,488.3861,4517.0
2025-03-14 15:10:00,490.78,491.02,489.57,489.58,25102.0,488.4458,488.6846,487.2415,487.2515,25102.0
2025-03-14 15:20:00,489.57,489.72,489.18,489.29,4200.0,487.2415,487.3908,486.8534,486.9629,4200.0
2025-03-14 15:30:00,489.16,489.46,487.85,487.85,10292.0,486.8335,487.1321,485.5297,485.5297,10292.0
2025-03-14 15:40:00,487.58,487.75,485.85,486.15,48582.0,485.261,485.4302,483.5392,483.8378,48582.0
2025-03-14 15:50:00,486.03,486.74,483.07,484.62,220554.0,483.7184,484.425,480.7725,482.3151,220554.0
2025-03-17 09:30:00,484.48,492.99,484.19,489.51,36505.0,482.1758,490.6453,481.8871,487.1818,36505.0
2025-03-17 09:40:00,489.75,492.23,487.91,492.22,5757.0,487.4207,489.8889,485.5894,489.8789,5757.0
2025-03-17 09:50:00,489.44,489.63,487.48,489.04,9439.0,487.1122,487.3013,485.1615,486.7141,9439.0
2025-03-17 10:00:00,489.91,491.42,489.25,490.91,14424.0,487.5799,489.0827,486.9231,488.5752,14424.0
2025-03-17 10:10:00,490.87,491.23,489.02,489.43,11531.0,488.5354,488.8937,486.6942,487.1022,11531.0
2025-03-17 10:20:00,489.43,490.99,489.41,490.91,7326.0,487.1022,488.6548,487.0823,488.5752,7326.0
2025-03-17 10:30:00,490.78,491.48,489.52,491.48,6289.0,488.4458,489.1425,487.1918,489.1425,6289.0
2025-03-17 10:40:00,490.94,491.51,489.86,490.66,11385.0,488.605,489.1723,487.5302,488.3264,11385.0
2025-03-17 10:50:00,490.93,491.98,490.4,491.93,13173.0,488.5951,489.6401,488.0676,489.5903,13173.0
2025-03-17 11:00:00,491.91,492.14,490.5,490.53,5375.0,489.5704,489.7993,488.1671,488.197,5375.0
2025-03-17 11:10:00,490.5,491.22,490.46,491.17,3829.0,488.1671,488.8837,488.1273,488.8339,3829.0
2025-03-17 11:20:00,490.96,490.96,489.73,490.34,5546.0,488.6249,488.6249,487.4008,488.0079,5546.0
2025-03-17 11:30:00,490.19,490.2,488.88,489.3,5667.0,487.8586,487.8685,486.5548,486.9728,5667.0
2025-03-17 11:40:00,489.45,489.73,488.59,489.42,5687.0,487.1221,487.4008,486.2662,487.0923,5687.0
2025-03-17 11:50:00,489.55,489.78,488.9,488.92,6410.0,487.2216,487.4505,486.5747,486.5946,6410.0
2025-03-17 12:00:00,488.93,490.42,488.62,490.42,5862.0,486.6046,488.0875,486.2961,488.0875,5862.0
2025-03-17 12:10:00,490.25,490.25,489.5,490.24,2893.0,487.9183,487.9183,487.1719,487.9084,2893.0
2025-03-17 12:20:00,490.2,490.47,489.76,490.25,4298.0,487.8685,488.1373,487.4306,487.9183,4298.0
2025-03-17 12:30:00,489.92,490.64,489.72,490.54,2592.0,487.5899,488.3065,487.3908,488.2069,2592.0
2025-03-17 12:40:00,490.77,490.78,489.92,490.22,4552.0,488.4358,488.4458,487.5899,487.8885,4552.0
2025-03-17 12:50:00,490.3,490.96,490.27,490.66,4258.0,487.9681,488.6249,487.9382,488.3264,4258.0
2025-03-17 13:00:00,490.42,490.7,489.97,490.41,11099.0,488.0875,488.3662,487.6396,488.0776,11099.0
2025-03-17 13:10:00,490.71,490.78,490.14,490.43,7038.0,488.3761,488.4458,487.8088,488.0975,7038.0
2025-03-17 13:20:00,490.44,490.44,489.87,490.38,3282.0,488.1074,488.1074,487.5401,488.0477,3282.0
2025-03-17 13:30:00,490.16,490.45,490.11,490.18,1447.0,487.8287,488.1174,487.779,487.8486,1447.0
2025-03-17 13:40:00,490.36,490.46,489.76,490.18,4479.0,488.0278,488.1273,487.4306,487.8486,4479.0
2025-03-17 13:50:00,490.39,491.0,490.38,490.72,4796.0,488.0576,488.6647,488.0477,488.3861,4796.0
2025-03-17 14:00:00,490.7,492.55,490.43,492.18,7154.0,488.3662,490.2074,488.0975,489.8391,7154.0
2025-03-17 14:10:00,492.18,492.36,491.58,492.36,2848.0,489.8391,490.0183,489.242,490.0183,2848.0
2025-03-17 14:20:00,492.25,492.36,491.22,491.23,4083.0,489.9088,490.0183,488.8837,488.8937,4083.0
2025-03-17 14:30:00,491.44,491.58,491.1,491.58,2090.0,489.1027,489.242,488.7643,489.242,2090.0
2025-03-17 14:40:00,491.55,491.76,491.13,491.76,2102.0,489.2121,489.4211,488.7941,489.4211,2102.0
2025-03-17 14:50:00,491.8,492.37,491.5,491.85,4212.0,489.4609,490.0282,489.1624,489.5107,4212.0
2025-03-17 15:00:00,491.79,491.81,491.12,491.12,2684.0,489.451,489.4709,488.7842,488.7842,2684.0
2025-03-17 15:10:00,491.39,491.39,489.92,490.86,14492.0,489.0529,489.0529,487.5899,488.5254,14492.0
2025-03-17 15:20:00,490.87,491.92,490.7,491.83,11080.0,488.5354,489.5804,488.3662,489.4908,11080.0
2025-03-17 15:30:00,491.85,491.86,491.01,491.5,7140.0,489.5107,489.5207,488.6747,489.1624,7140.0
2025-03-17 15:40:00,491.22,492.15,491.1,491.9,12526.0,488.8837,489.8093,488.7643,489.5605,12526.0
2025-03-17 15:50:00,491.98,492.03,490.44,490.78,45062.0,489.6401,489.6898,488.1074,488.4458,45062.0
2025-03-18 09:30:00,491.0,494.2,490.0,494.2,9757.0,488.6647,491.8495,487.6695,491.8495,9757.0
2025-03-18 09:40:00,493.34,493.34,491.92,492.59,4479.0,490.9936,490.9936,489.5804,490.2472,4479.0
2025-03-18 09:50:00,492.98,493.18,491.82,492.6,5500.0,490.6353,490.8344,489.4808,490.2571,5500.0
2025-03-18 10:00:00,493.11,493.34,491.89,491.89,6818.0,490.7647,490.9936,489.5505,489.5505,6818.0
2025-03-18 10:10:00,491.24,493.11,491.24,492.29,10580.0,488.9036,490.7647,488.9036,489.9486,10580.0
2025-03-18 10:20:00,492.25,493.19,491.71,492.01,4697.0,489.9088,490.8443,489.3714,489.6699,4697.0
2025-03-18 10:30:00,492.16,492.7,491.95,492.44,2451.0,489.8192,490.3567,489.6102,490.0979,2451.0
2025-03-18 10:40:00,492.02,492.02,491.03,491.13,2827.0,489.6799,489.6799,488.6946,488.7941,2827.0
2025-03-18 10:50:00,490.68,491.07,490.48,491.07,1120.0,488.3463,488.7344,488.1472,488.7344,1120.0
2025-03-18 11:00:00,491.06,491.77,489.65,490.85,7560.0,488.7245,489.4311,487.3212,488.5155,7560.0
2025-03-18 11:10:00,490.76,490.76,490.01,490.01,1639.0,488.4259,488.4259,487.6795,487.6795,1639.0
2025-03-18 11:20:00,489.85,489.88,489.05,489.88,3045.0,487.5202,487.5501,486.724,487.5501,3045.0
2025-03-18 11:30:00,489.84,490.24,489.84,490.05,1340.0,487.5103,487.9084,487.5103,487.7193,1340.0
2025-03-18 11:40:00,490.31,491.04,489.8,490.34,6656.0,487.978,488.7046,487.4705,488.0079,6656.0
2025-03-18 11:50:00,490.1,490.84,489.56,490.57,3203.0,487.769,488.5055,487.2316,488.2368,3203.0
2025-03-18 12:00:00,490.69,491.25,490.57,490.88,3743.0,488.3562,488.9136,488.2368,488.5453,3743.0
2025-03-18 12:10:00,490.67,491.7,490.66,490.72,3903.0,488.3363,489.3614,488.3264,488.3861,3903.0
2025-03-18 12:20:00,490.81,491.15,490.73,490.73,1360.0,488.4756,488.814,488.396,488.396,1360.0
2025-03-18 12:30:00,490.57,490.79,490.17,490.39,4039.0,488.2368,488.4557,487.8387,488.0576,4039.0
2025-03-18 12:40:00,490.39,490.64,489.78,490.28,5282.0,488.0576,488.3065,487.4505,487.9482,5282.0
2025-03-18 12:50:00,489.93,490.1,489.44,489.56,2089.0,487.5998,487.769,487.1122,487.2316,2089.0
2025-03-18 13:00:00,489.46,489.87,489.0,489.12,4995.0,487.1321,487.5401,486.6743,486.7937,4995.0
2025-03-18 13:10:00,489.3,489.66,489.03,489.56,2900.0,486.9728,487.3311,486.7041,487.2316,2900.0
2025-03-18 13:20:00,489.54,490.97,489.54,490.73,3895.0,487.2117,488.6349,487.2117,488.396,3895.0
2025-03-18 13:30:00,490.85,491.08,490.68,491.0,2178.0,488.5155,488.7444,488.3463,488.6647,2178.0
2025-03-18 13:40:00,490.87,491.35,490.7,491.19,3371.0,488.5354,489.0131,488.3662,488.8538,3371.0
2025-03-18 13:50:00,491.18,491.61,491.09,491.46,3048.0,488.8439,489.2718,488.7543,489.1226,3048.0
2025-03-18 14:00:00,491.65,491.94,491.21,491.47,8055.0,489.3117,489.6003,488.8737,489.1325,8055.0
2025-03-18 14:10:00,491.21,491.46,491.09,491.26,3988.0,488.8737,489.1226,488.7543,488.9235,3988.0
2025-03-18 14:20:00,491.44,491.71,490.29,490.52,3466.0,489.1027,489.3714,487.9581,488.187,3466.0
2025-03-18 14:30:00,490.43,491.05,490.39,491.02,2496.0,488.0975,488.7145,488.0576,488.6846,2496.0
2025-03-18 14:40:00,490.88,491.21,489.25,489.49,7918.0,488.5453,488.8737,486.9231,487.1619,7918.0
2025-03-18 14:50:00,489.41,490.06,489.41,489.98,4566.0,487.0823,487.7292,487.0823,487.6496,4566.0
2025-03-18 15:00:00,489.65,489.73,488.64,488.78,4203.0,487.3212,487.4008,486.316,486.4553,4203.0
2025-03-18 15:10:00,488.98,489.89,488.98,489.88,5121.0,486.6544,487.56,486.6544,487.5501,5121.0
2025-03-18 15:20:00,489.74,490.16,489.2,490.13,6392.0,487.4107,487.8287,486.8733,487.7989,6392.0
2025-03-18 15:30:00,489.91,490.43,489.34,490.43,8336.0,487.5799,488.0975,487.0126,488.0975,8336.0
2025-03-18 15:40:00,490.17,490.27,488.92,489.56,12526.0,487.8387,487.9382,486.5946,487.2316,12526.0
2025-03-18 15:50:00,489.29,490.11,488.23,489.84,58110.0,486.9629,487.779,485.9079,487.5103,58110.0
2025-03-19 09:30:00,490.58,497.66,490.58,492.42,24742.0,488.2467,495.2931,488.2467,490.078,24742.0
2025-03-19 09:40:00,493.21,494.88,492.85,494.83,4735.0,490.8642,492.5263,490.5059,492.4765,4735.0
2025-03-19 09:50:00,494.84,494.84,493.41,494.0,4291.0,492.4865,492.4865,491.0633,491.6505,4291.0
2025-03-19 10:00:00,493.9,494.51,491.28,491.37,5671.0,491.551,492.1581,488.9434,489.033,5671.0
2025-03-19 10:10:00,491.55,491.97,490.79,491.06,10796.0,489.2121,489.6301,488.4557,488.7245,10796.0
2025-03-19 10:20:00,491.24,491.69,490.67,490.67,7185.0,488.9036,489.3515,488.3363,488.3363,7185.0
2025-03-19 10:30:00,490.01,490.76,489.64,489.64,18095.0,487.6795,488.4259,487.3112,487.3112,18095.0
2025-03-19 10:40:00,489.65,490.12,488.48,488.48,4023.0,487.3212,487.7889,486.1567,486.1567,4023.0
2025-03-19 10:50:00,488.92,489.28,488.68,488.68,4967.0,486.5946,486.9529,486.3558,486.3558,4967.0
2025-03-19 11:00:00,489.13,490.43,488.8,490.01,20216.0,486.8036,488.0975,486.4752,487.6795,20216.0
2025-03-19 11:10:00,490.64,491.45,490.2,490.77,6056.0,488.3065,489.1126,487.8685,488.4358,6056.0
2025-03-19 11:20:00,490.86,492.33,490.24,490.24,5780.0,488.5254,489.9884,487.9084,487.9084,5780.0
2025-03-19 11:30:00,490.47,491.92,489.7,490.0,21772.0,488.1373,489.5804,487.3709,487.6695,21772.0
2025-03-19 11:40:00,490.09,490.28,489.43,489.63,6846.0,487.7591,487.9482,487.1022,487.3013,6846.0
2025-03-19 11:50:00,489.63,490.1,489.21,489.66,6773.0,487.3013,487.769,486.8833,487.3311,6773.0
2025-03-19 12:00:00,489.65,489.65,488.55,488.56,5839.0,487.3212,487.3212,486.2264,486.2363,5839.0
2025-03-19 12:10:00,488.37,488.77,488.0,488.0,11259.0,486.0473,486.4454,485.679,485.679,11259.0
2025-03-19 12:20:00,488.32,488.89,488.32,488.84,1059.0,485.9975,486.5648,485.9975,486.515,1059.0
2025-03-19 12:30:00,488.84,488.85,488.29,488.61,2547.0,486.515,486.525,485.9676,486.2861,2547.0
2025-03-19 12:40:00,488.5,488.72,487.69,487.9,4503.0,486.1766,486.3956,485.3705,485.5795,4503.0
2025-03-19 12:50:00,487.39,487.59,487.11,487.11,1098.0,485.0719,485.271,484.7932,484.7932,1098.0
2025-03-19 13:00:00,487.05,487.43,486.52,487.36,5346.0,484.7335,485.1117,484.2061,485.0421,5346.0
2025-03-19 13:10:00,487.69,487.9,487.6,487.66,1558.0,485.3705,485.5795,485.2809,485.3406,1558.0
2025-03-19 13:20:00,488.3,488.31,486.8,487.12,6358.0,485.9776,485.9875,484.4847,484.8032,6358.0
2025-03-19 13:30:00,487.14,487.58,487.12,487.58,2771.0,484.8231,485.261,484.8032,485.261,2771.0
2025-03-19 13:40:00,487.45,487.5,486.1,486.51,5553.0,485.1316,485.1814,483.788,484.1961,5553.0
2025-03-19 13:50:00,486.51,487.47,486.47,487.47,4552.0,484.1961,485.1515,484.1563,485.1515,4552.0
2025-03-19 14:00:00,487.15,487.53,486.3,487.12,10154.0,484.8331,485.2112,483.9871,484.8032,10154.0
2025-03-19 14:10:00,487.79,487.93,486.0,487.19,17558.0,485.47,485.6093,483.6885,484.8729,17558.0
2025-03-19 14:20:00,487.73,487.73,486.85,486.86,2818.0,485.4103,485.4103,484.5345,484.5444,2818.0
2025-03-19 14:30:00,487.09,487.85,487.09,487.6,1921.0,484.7733,485.5297,484.7733,485.2809,1921.0
2025-03-19 14:40:00,487.7,488.73,487.66,488.73,1700.0,485.3804,486.4055,485.3406,486.4055,1700.0
2025-03-19 14:50:00,489.01,490.09,488.96,489.44,5702.0,486.6842,487.7591,486.6344,487.1122,5702.0
2025-03-19 15:00:00,489.45,489.93,489.0,489.85,6997.0,487.1221,487.5998,486.6743,487.5202,6997.0
2025-03-19 15:10:00,490.42,490.48,489.23,489.23,10849.0,488.0875,488.1472,486.9032,486.9032,10849.0
2025-03-19 15:20:00,489.31,489.97,488.74,489.97,11753.0,486.9828,487.6396,486.4155,487.6396,11753.0
2025-03-19 15:30:00,490.07,490.79,489.38,490.79,8310.0,487.7392,488.4557,487.0524,488.4557,8310.0
2025-03-19 15:40:00,489.95,491.71,489.92,491.43,5347.0,487.6197,489.3714,487.5899,489.0927,5347.0
2025-03-19 15:50:00,491.16,492.26,490.1,491.2,55743.0,488.824,489.9188,487.769,488.8638,55743.0
2025-03-20 09:30:00,490.5,491.42,487.81,487.81,14104.0,488.1671,489.0827,485.4899,485.4899,14104.0
2025-03-20 09:40:00,487.02,488.91,487.01,488.4,8089.0,484.7037,486.5847,484.6937,486.0771,8089.0
2025-03-20 09:50:00,488.94,490.88,488.16,489.07,18768.0,486.6145,488.5453,485.8383,486.7439,18768.0
2025-03-20 10:00:00,488.93,489.32,488.31,488.63,10983.0,486.6046,486.9927,485.9875,486.306,10983.0
2025-03-20 10:10:00,488.4,489.8,488.4,489.8,10950.0,486.0771,487.4705,486.0771,487.4705,10950.0
2025-03-20 10:20:00,489.73,491.03,489.73,490.72,9187.0,487.4008,488.6946,487.4008,488.3861,9187.0
2025-03-20 10:30:00,491.08,491.84,491.06,491.69,4993.0,488.7444,489.5007,488.7245,489.3515,4993.0
2025-03-20 10:40:00,491.6,491.92,491.6,491.8,952.0,489.2619,489.5804,489.2619,489.4609,952.0
2025-03-20 10:50:00,491.39,491.53,490.63,491.06,3377.0,489.0529,489.1922,488.2965,488.7245,3377.0
2025-03-20 11:00:00,491.06,492.84,491.05,492.84,4014.0,488.7245,490.496,488.7145,490.496,4014.0
2025-03-20 11:10:00,492.09,492.09,491.0,491.0,3492.0,489.7496,489.7496,488.6647,488.6647,3492.0
2025-03-20 11:20:00,490.97,491.65,490.83,490.87,2836.0,488.6349,489.3117,488.4956,488.5354,2836.0
2025-03-20 11:30:00,490.53,490.87,490.53,490.87,1845.0,488.197,488.5354,488.197,488.5354,1845.0
2025-03-20 11:40:00,490.92,490.92,490.33,490.4,4417.0,488.5851,488.5851,487.9979,488.0676,4417.0
2025-03-20 11:50:00,489.95,490.98,489.61,490.93,3130.0,487.6197,488.6448,487.2814,488.5951,3130.0
2025-03-20 12:00:00,490.83,491.32,489.88,490.07,9934.0,488.4956,488.9832,487.5501,487.7392,9934.0
2025-03-20 12:10:00,489.8,489.82,489.15,489.49,2605.0,487.4705,487.4904,486.8235,487.1619,2605.0
2025-03-20 12:20:00,489.54,490.09,489.09,489.81,4291.0,487.2117,487.7591,486.7638,487.4804,4291.0
2025-03-20 12:30:00,489.81,490.09,489.25,489.44,6647.0,487.4804,487.7591,486.9231,487.1122,6647.0
2025-03-20 12:40:00,489.11,490.34,489.11,489.66,9010.0,486.7837,488.0079,486.7837,487.3311,9010.0
2025-03-20 12:50:00,489.67,490.12,489.64,490.12,5080.0,487.3411,487.7889,487.3112,487.7889,5080.0
2025-03-20 13:00:00,489.94,490.35,489.37,490.34,3843.0,487.6098,488.0178,487.0425,488.0079,3843.0
2025-03-20 13:10:00,490.35,490.65,489.99,490.33,10249.0,488.0178,488.3164,487.6595,487.9979,10249.0
2025-03-20 13:20:00,490.38,490.76,489.81,490.03,5238.0,488.0477,488.4259,487.4804,487.6994,5238.0
2025-03-20 13:30:00,489.93,490.2,489.0,489.58,5334.0,487.5998,487.8685,486.6743,487.2515,5334.0
2025-03-20 13:40:00,489.58,489.76,489.07,489.52,2946.0,487.2515,487.4306,486.7439,487.1918,2946.0
2025-03-20 13:50:00,489.65,489.68,489.15,489.26,6086.0,487.3212,487.351,486.8235,486.933,6086.0
2025-03-20 14:00:00,489.43,490.05,489.4,489.57,3331.0,487.1022,487.7193,487.0724,487.2415,3331.0
2025-03-20 14:10:00,489.75,490.37,489.5,489.79,6346.0,487.4207,488.0377,487.1719,487.4605,6346.0
2025-03-20 14:20:00,489.79,490.4,489.78,489.91,4130.0,487.4605,488.0676,487.4505,487.5799,4130.0
2025-03-20 14:30:00,489.71,490.09,489.61,489.73,3307.0,487.3809,487.7591,487.2814,487.4008,3307.0
2025-03-20 14:40:00,489.5,489.89,489.39,489.82,2121.0,487.1719,487.56,487.0624,487.4904,2121.0
2025-03-20 14:50:00,489.7,490.24,489.7,489.99,7134.0,487.3709,487.9084,487.3709,487.6595,7134.0
2025-03-20 15:00:00,489.99,490.45,489.89,490.03,8767.0,487.6595,488.1174,487.56,487.6994,8767.0
2025-03-20 15:10:00,490.2,490.5,490.07,490.49,4038.0,487.8685,488.1671,487.7392,488.1572,4038.0
2025-03-20 15:20:00,490.5,491.02,489.99,490.0,6290.0,488.1671,488.6846,487.6595,487.6695,6290.0
2025-03-20 15:30:00,489.91,490.64,489.48,489.68,7081.0,487.5799,488.3065,487.152,487.351,7081.0
2025-03-20 15:40:00,489.68,490.0,489.28,489.78,12681.0,487.351,487.6695,486.9529,487.4505,12681.0
2025-03-20 15:50:00,490.0,490.69,488.54,489.52,40269.0,487.6695,488.3562,486.2164,487.1918,40269.0
2025-03-21 09:30:00,490.21,492.0,488.43,490.1,112767.0,487.8785,489.66,486.107,487.769,112767.0
2025-03-21 09:40:00,491.06,492.46,490.17,490.31,10665.0,488.7245,490.1178,487.8387,487.978,10665.0
2025-03-21 09:50:00,490.94,492.05,490.48,492.05,11055.0,488.605,489.7098,488.1472,489.7098,11055.0
2025-03-21 10:00:00,491.12,491.28,489.69,490.16,9904.0,488.7842,488.9434,487.361,487.8287,9904.0
2025-03-21 10:10:00,490.24,492.02,489.23,492.02,3525.0,487.9084,489.6799,486.9032,489.6799,3525.0
2025-03-21 10:20:00,491.75,491.75,490.31,490.89,12084.0,489.4112,489.4112,487.978,488.5553,12084.0
2025-03-21 10:30:00,490.89,492.66,490.89,492.66,5239.0,488.5553,490.3168,488.5553,490.3168,5239.0
2025-03-21 10:40:00,492.7,494.0,492.5,492.97,8787.0,490.3567,491.6505,490.1576,490.6254,8787.0
2025-03-21 10:50:00,492.96,494.79,492.52,494.15,13475.0,490.6154,492.4367,490.1775,491.7998,13475.0
2025-03-21 11:00:00,493.67,493.72,485.58,490.25,36717.0,491.322,491.3718,483.2705,487.9183,36717.0
2025-03-21 11:10:00,490.16,490.16,483.98,488.03,35693.0,487.8287,487.8287,481.6781,485.7089,35693.0
2025-03-21 11:20:00,487.5,488.58,486.14,487.02,9240.0,485.1814,486.2563,483.8279,484.7037,9240.0
2025-03-21 11:30:00,489.18,489.19,487.69,488.06,6342.0,486.8534,486.8634,485.3705,485.7387,6342.0
2025-03-21 11:40:00,488.86,489.26,487.88,487.94,8715.0,486.5349,486.933,485.5596,485.6193,8715.0
2025-03-21 11:50:00,487.93,489.65,486.96,489.17,11947.0,485.6093,487.3212,484.644,486.8434,11947.0
2025-03-21 12:00:00,489.06,490.21,487.77,488.2,25161.0,486.734,487.8785,485.4501,485.8781,25161.0
2025-03-21 12:10:00,488.37,489.42,488.36,488.9,12806.0,486.0473,487.0923,486.0373,486.5747,12806.0
2025-03-21 12:20:00,489.34,489.38,487.88,488.8,6955.0,487.0126,487.0524,485.5596,486.4752,6955.0
2025-03-21 12:30:00,488.75,488.77,487.71,488.45,6173.0,486.4254,486.4454,485.3904,486.1269,6173.0
2025-03-21 12:40:00,488.52,489.67,488.03,489.67,6126.0,486.1965,487.3411,485.7089,487.3411,6126.0
2025-03-21 12:50:00,489.65,490.13,489.03,489.9,2711.0,487.3212,487.7989,486.7041,487.57,2711.0
2025-03-21 13:00:00,489.41,490.15,488.82,490.15,5079.0,487.0823,487.8188,486.4951,487.8188,5079.0
2025-03-21 13:10:00,489.91,490.0,488.96,489.09,6290.0,487.5799,487.6695,486.6344,486.7638,6290.0
2025-03-21 13:20:00,488.97,489.4,488.79,488.8,4331.0,486.6444,487.0724,486.4653,486.4752,4331.0
2025-03-21 13:30:00,488.84,489.6,488.27,489.27,5538.0,486.515,487.2714,485.9477,486.943,5538.0
2025-03-21 13:40:00,489.56,490.81,489.56,490.35,8779.0,487.2316,488.4756,487.2316,488.0178,8779.0
2025-03-21 13:50:00,490.53,490.72,489.37,489.64,8461.0,488.197,488.3861,487.0425,487.3112,8461.0
2025-03-21 14:00:00,489.63,490.18,489.19,489.88,6790.0,487.3013,487.8486,486.8634,487.5501,6790.0
2025-03-21 14:10:00,489.69,490.5,489.53,490.5,4034.0,487.361,488.1671,487.2017,488.1671,4034.0
2025-03-21 14:20:00,490.49,491.0,489.66,489.83,11667.0,488.1572,488.6647,487.3311,487.5003,11667.0
2025-03-21 14:30:00,489.81,490.34,489.64,490.2,3483.0,487.4804,488.0079,487.3112,487.8685,3483.0
2025-03-21 14:40:00,490.23,490.71,490.16,490.38,3431.0,487.8984,488.3761,487.8287,488.0477,3431.0
2025-03-21 14:50:00,490.72,490.91,490.44,490.53,2605.0,488.3861,488.5752,488.1074,488.197,2605.0
2025-03-21 15:00:00,490.01,490.17,489.12,489.56,6556.0,487.6795,487.8387,486.7937,487.2316,6556.0
2025-03-21 15:10:00,489.88,490.08,489.11,489.19,6171.0,487.5501,487.7491,486.7837,486.8634,6171.0
2025-03-21 15:20:00,489.57,490.25,489.35,490.21,11293.0,487.2415,487.9183,487.0226,487.8785,11293.0
2025-03-21 15:30:00,489.96,490.86,489.52,490.5,26663.0,487.6297,488.5254,487.1918,488.1671,26663.0
2025-03-21 15:40:00,490.5,490.95,489.99,490.59,14360.0,488.1671,488.615,487.6595,488.2567,14360.0
2025-03-21 15:50:00,490.7,492.9,489.85,491.35,168689.0,488.3662,490.5557,487.5202,489.0131,168689.0
2025-03-24 09:30:00,491.0,492.99,490.23,491.09,18374.0,488.6647,490.6453,487.8984,488.7543,18374.0
2025-03-24 09:40:00,489.77,491.76,489.09,490.61,6541.0,487.4406,489.4211,486.7638,488.2766,6541.0
2025-03-24 09:50:00,490.35,492.15,489.95,492.15,4439.0,488.0178,489.8093,487.6197,489.8093,4439.0
2025-03-24 10:00:00,493.12,493.98,491.1,493.65,5351.0,490.7747,491.6306,488.7643,491.3021,5351.0
2025-03-24 10:10:00,493.22,493.42,491.23,491.67,9494.0,490.8742,491.0732,488.8937,489.3316,9494.0
2025-03-24 10:20:00,491.72,492.87,491.58,491.58,2987.0,489.3813,490.5259,489.242,489.242,2987.0
2025-03-24 10:30:00,491.3,491.71,490.84,491.63,2000.0,488.9633,489.3714,488.5055,489.2917,2000.0
2025-03-24 10:40:00,491.64,492.53,491.04,492.53,2579.0,489.3017,490.1875,488.7046,490.1875,2579.0
2025-03-24 10:50:00,492.33,493.07,491.89,492.65,2428.0,489.9884,490.7249,489.5505,490.3069,2428.0
2025-03-24 11:00:00,492.72,493.7,492.71,493.2,2570.0,490.3766,491.3519,490.3666,490.8543,2570.0
2025-03-24 11:10:00,493.55,493.56,493.15,493.23,2600.0,491.2026,491.2126,490.8045,490.8841,2600.0
2025-03-24 11:20:00,493.24,493.33,492.87,493.19,1537.0,490.8941,490.9837,490.5259,490.8443,1537.0
2025-03-24 11:30:00,493.23,493.75,493.14,493.75,1395.0,490.8841,491.4017,490.7946,491.4017,1395.0
2025-03-24 11:40:00,493.33,494.45,492.86,494.1,3942.0,490.9837,492.0983,490.5159,491.75,3942.0
2025-03-24 11:50:00,493.93,493.96,492.79,492.96,2037.0,491.5808,491.6107,490.4462,490.6154,2037.0
2025-03-24 12:00:00,492.87,493.0,492.36,492.45,4029.0,490.5259,490.6552,490.0183,490.1078,4029.0
2025-03-24 12:10:00,492.68,492.96,492.58,492.64,651.0,490.3368,490.6154,490.2372,490.2969,651.0
2025-03-24 12:20:00,492.9,493.14,492.56,492.81,6240.0,490.5557,490.7946,490.2173,490.4661,6240.0
2025-03-24 12:30:00,492.77,493.21,492.0,492.02,3728.0,490.4263,490.8642,489.66,489.6799,3728.0
2025-03-24 12:40:00,491.95,492.61,491.75,491.75,3287.0,489.6102,490.2671,489.4112,489.4112,3287.0
2025-03-24 12:50:00,491.5,492.42,491.5,492.07,5049.0,489.1624,490.078,489.1624,489.7297,5049.0
2025-03-24 13:00:00,492.59,492.69,492.01,492.04,2896.0,490.2472,490.3467,489.6699,489.6998,2896.0
2025-03-24 13:10:00,492.27,492.44,491.98,491.98,1734.0,489.9287,490.0979,489.6401,489.6401,1734.0
2025-03-24 13:20:00,492.17,492.17,491.45,491.91,3845.0,489.8292,489.8292,489.1126,489.5704,3845.0
2025-03-24 13:30:00,491.98,492.43,491.86,492.25,1654.0,489.6401,490.0879,489.5207,489.9088,1654.0
2025-03-24 13:40:00,492.46,492.74,492.31,492.52,2557.0,490.1178,490.3965,489.9685,490.1775,2557.0
2025-03-24 13:50:00,492.53,492.9,492.4,492.4,3404.0,490.1875,490.5557,490.0581,490.0581,3404.0
2025-03-24 14:00:00,492.58,492.68,492.08,492.41,4674.0,490.2372,490.3368,489.7396,490.068,4674.0
2025-03-24 14:10:00,492.52,492.68,491.91,491.97,2785.0,490.1775,490.3368,489.5704,489.6301,2785.0
2025-03-24 14:20:00,491.49,491.75,491.19,491.52,4779.0,489.1524,489.4112,488.8538,489.1823,4779.0
2025-03-24 14:30:00,491.47,491.8,491.35,491.73,2605.0,489.1325,489.4609,489.0131,489.3913,2605.0
2025-03-24 14:40:00,491.67,493.34,491.67,492.32,9930.0,489.3316,490.9936,489.3316,489.9785,9930.0
2025-03-24 14:50:00,491.88,492.24,491.6,491.88,1584.0,489.5406,489.8988,489.2619,489.5406,1584.0
2025-03-24 15:00:00,491.87,492.09,491.49,491.75,4990.0,489.5306,489.7496,489.1524,489.4112,4990.0
2025-03-24 15:10:00,492.03,492.42,491.21,492.25,6141.0,489.6898,490.078,488.8737,489.9088,6141.0
2025-03-24 15:20:00,492.4,493.33,492.23,492.62,8697.0,490.0581,490.9837,489.8889,490.277,8697.0
2025-03-24 15:30:00,492.84,494.58,492.84,494.41,12677.0,490.496,492.2277,490.496,492.0585,12677.0
2025-03-24 15:40:00,494.42,495.48,494.22,495.48,11447.0,492.0685,493.1234,491.8694,493.1234,11447.0
2025-03-24 15:50:00,495.26,495.5,494.24,495.0,44075.0,492.9045,493.1433,491.8893,492.6457,44075.0
2025-03-25 09:30:00,498.0,502.79,496.0,502.79,35348.0,495.6315,500.3987,493.641,500.3987,35348.0
2025-03-25 09:40:00,501.39,506.6,500.5,506.52,33018.0,499.0053,504.1905,498.1196,504.1109,33018.0
2025-03-25 09:50:00,505.92,507.0,502.61,502.61,13611.0,503.5138,504.5886,500.2195,500.2195,13611.0
2025-03-25 10:00:00,502.91,506.09,501.7,504.89,14095.0,500.5181,503.683,499.3139,502.4887,14095.0
2025-03-25 10:10:00,504.2,504.89,502.31,503.45,6390.0,501.802,502.4887,499.921,501.0555,6390.0
2025-03-25 10:20:00,504.3,505.16,502.89,504.09,3208.0,501.9015,502.7574,500.4982,501.6925,3208.0
2025-03-25 10:30:00,504.5,505.17,503.52,504.2,4081.0,502.1005,502.7674,501.1252,501.802,4081.0
2025-03-25 10:40:00,504.2,505.21,503.91,505.21,3672.0,501.802,502.8072,501.5133,502.8072,3672.0
2025-03-25 10:50:00,505.2,505.39,504.51,505.09,1411.0,502.7972,502.9863,502.1105,502.6877,1411.0
2025-03-25 11:00:00,505.03,505.45,504.42,505.45,6920.0,502.628,503.046,502.0209,503.046,6920.0
2025-03-25 11:10:00,505.08,505.95,504.52,504.58,4997.0,502.6778,503.5436,502.1204,502.1802,4997.0
2025-03-25 11:20:00,504.53,505.33,504.53,504.82,5920.0,502.1304,502.9266,502.1304,502.419,5920.0
2025-03-25 11:30:00,504.73,505.48,504.64,505.06,2108.0,502.3294,503.0759,502.2399,502.6579,2108.0
2025-03-25 11:40:00,505.3,506.73,505.3,506.42,7224.0,502.8967,504.3199,502.8967,504.0114,7224.0
2025-03-25 11:50:00,505.82,506.31,504.59,504.88,5625.0,503.4143,503.9019,502.1901,502.4787,5625.0
2025-03-25 12:00:00,504.95,504.98,504.18,504.61,5302.0,502.5484,502.5783,501.7821,502.21,5302.0
2025-03-25 12:10:00,504.53,505.41,504.53,505.41,4436.0,502.1304,503.0062,502.1304,503.0062,4436.0
2025-03-25 12:20:00,505.23,505.62,504.92,505.42,6134.0,502.8271,503.2152,502.5185,503.0162,6134.0
2025-03-25 12:30:00,505.42,505.51,504.89,504.9,12523.0,503.0162,503.1057,502.4887,502.4986,12523.0
2025-03-25 12:40:00,505.17,506.0,505.17,505.98,4685.0,502.7674,503.5934,502.7674,503.5735,4685.0
2025-03-25 12:50:00,505.98,506.72,505.8,506.48,6318.0,503.5735,504.31,503.3944,504.0711,6318.0
2025-03-25 13:00:00,506.8,507.78,506.77,507.1,4972.0,504.3896,505.3649,504.3597,504.6882,4972.0
2025-03-25 13:10:00,507.38,507.91,507.22,507.32,11097.0,504.9668,505.4943,504.8076,504.9071,11097.0
2025-03-25 13:20:00,507.36,509.42,507.3,509.14,11949.0,504.9469,506.9971,504.8872,506.7185,11949.0
2025-03-25 13:30:00,509.14,509.41,508.04,508.04,8093.0,506.7185,506.9872,505.6237,505.6237,8093.0
2025-03-25 13:40:00,508.45,508.87,507.77,507.77,3076.0,506.0318,506.4498,505.355,505.355,3076.0
2025-03-25 13:50:00,507.87,508.02,507.47,507.86,7537.0,505.4545,505.6038,505.0564,505.4446,7537.0
2025-03-25 14:00:00,507.77,508.06,507.36,507.78,9953.0,505.355,505.6436,504.9469,505.3649,9953.0
2025-03-25 14:10:00,507.64,507.85,506.77,507.78,5712.0,505.2256,505.4346,504.3597,505.3649,5712.0
2025-03-25 14:20:00,507.62,508.27,507.12,507.42,6854.0,505.2057,505.8526,504.7081,505.0066,6854.0
2025-03-25 14:30:00,507.73,508.0,506.81,508.0,7658.0,505.3152,505.5839,504.3996,505.5839,7658.0
2025-03-25 14:40:00,507.91,508.53,507.65,507.96,8362.0,505.4943,506.1114,505.2356,505.5441,8362.0
2025-03-25 14:50:00,507.93,508.27,507.3,508.27,4107.0,505.5142,505.8526,504.8872,505.8526,4107.0
2025-03-25 15:00:00,508.27,508.8,507.75,508.47,4095.0,505.8526,506.3801,505.3351,506.0517,4095.0
2025-03-25 15:10:00,508.62,509.2,508.09,509.18,8848.0,506.2009,506.7782,505.6735,506.7583,8848.0
2025-03-25 15:20:00,509.08,509.2,508.33,508.89,8498.0,506.6588,506.7782,505.9123,506.4697,8498.0
2025-03-25 15:30:00,509.0,509.22,505.9,507.63,23720.0,506.5791,506.7981,503.4939,505.2157,23720.0
2025-03-25 15:40:00,507.81,508.14,507.17,507.72,10378.0,505.3948,505.7232,504.7578,505.3052,10378.0
2025-03-25 15:50:00,506.67,507.35,506.21,506.85,60783.0,504.2602,504.937,503.8024,504.4394,60783.0
2025-03-26 09:30:00,508.81,509.78,506.19,507.05,13698.0,506.39,507.3554,503.7825,504.6384,13698.0
2025-03-26 09:40:00,508.52,508.7,506.06,507.26,2625.0,506.1014,506.2806,503.6531,504.8474,2625.0
2025-03-26 09:50:00,507.6,509.86,507.42,509.86,4303.0,505.1858,507.435,505.0066,507.435,4303.0
2025-03-26 10:00:00,509.18,509.18,506.81,506.81,1912.0,506.7583,506.7583,504.3996,504.3996,1912.0
2025-03-26 10:10:00,507.69,509.28,506.93,508.92,8291.0,505.2754,506.8578,504.519,506.4995,8291.0
2025-03-26 10:20:00,509.28,509.83,508.6,509.45,16831.0,506.8578,507.4052,506.181,507.027,16831.0
2025-03-26 10:30:00,509.01,509.75,508.69,509.12,1914.0,506.5891,507.3256,506.2706,506.6986,1914.0
2025-03-26 10:40:00,509.11,510.91,509.11,509.93,6287.0,506.6886,508.4801,506.6886,507.5047,6287.0
2025-03-26 10:50:00,509.93,509.93,508.62,508.89,4767.0,507.5047,507.5047,506.2009,506.4697,4767.0
2025-03-26 11:00:00,508.34,509.27,508.34,508.92,5921.0,505.9223,506.8479,505.9223,506.4995,5921.0
2025-03-26 11:10:00,508.54,509.22,507.87,507.88,4063.0,506.1213,506.7981,505.4545,505.4645,4063.0
2025-03-26 11:20:00,507.87,509.11,507.72,508.45,8251.0,505.4545,506.6886,505.3052,506.0318,8251.0
2025-03-26 11:30:00,508.87,509.33,508.59,509.05,2420.0,506.4498,506.9076,506.1711,506.6289,2420.0
2025-03-26 11:40:00,509.41,509.42,508.37,508.37,5875.0,506.9872,506.9971,505.9521,505.9521,5875.0
2025-03-26 11:50:00,508.38,508.89,508.25,508.34,2815.0,505.9621,506.4697,505.8327,505.9223,2815.0
2025-03-26 12:00:00,508.66,508.95,506.88,507.09,2757.0,506.2408,506.5294,504.4692,504.6782,2757.0
2025-03-26 12:10:00,506.83,508.03,506.72,507.68,5197.0,504.4195,505.6137,504.31,505.2654,5197.0
2025-03-26 12:20:00,507.68,507.68,506.29,506.95,6297.0,505.2654,505.2654,503.882,504.5389,6297.0
2025-03-26 12:30:00,507.19,507.43,505.74,506.38,5531.0,504.7777,505.0166,503.3346,503.9716,5531.0
2025-03-26 12:40:00,506.21,506.43,505.59,505.59,2098.0,503.8024,504.0214,503.1854,503.1854,2098.0
2025-03-26 12:50:00,505.79,506.17,505.33,506.1,3323.0,503.3844,503.7626,502.9266,503.6929,3323.0
2025-03-26 13:00:00,506.31,506.77,506.27,506.27,3232.0,503.9019,504.3597,503.8621,503.8621,3232.0
2025-03-26 13:10:00,506.01,506.07,505.54,505.76,2297.0,503.6034,503.6631,503.1356,503.3545,2297.0
2025-03-26 13:20:00,505.8,505.98,505.17,505.18,4113.0,503.3944,503.5735,502.7674,502.7773,4113.0
2025-03-26 13:30:00,505.44,505.98,505.11,505.35,5583.0,503.0361,503.5735,502.7076,502.9465,5583.0
2025-03-26 13:40:00,505.6,505.78,504.82,505.03,10508.0,503.1953,503.3744,502.419,502.628,10508.0
2025-03-26 13:50:00,505.36,505.91,505.24,505.44,2590.0,502.9564,503.5038,502.837,503.0361,2590.0
2025-03-26 14:00:00,505.86,506.22,505.52,505.52,6352.0,503.4541,503.8124,503.1157,503.1157,6352.0
2025-03-26 14:10:00,505.95,506.62,505.75,506.62,2716.0,503.5436,504.2105,503.3446,504.2105,2716.0
2025-03-26 14:20:00,506.81,506.81,505.95,506.0,5090.0,504.3996,504.3996,503.5436,503.5934,5090.0
2025-03-26 14:30:00,505.89,506.33,505.88,505.93,2199.0,503.4839,503.9218,503.474,503.5237,2199.0
2025-03-26 14:40:00,506.22,506.33,505.63,505.73,5361.0,503.8124,503.9218,503.2252,503.3247,5361.0
2025-03-26 14:50:00,505.61,506.23,505.44,506.23,8165.0,503.2053,503.8223,503.0361,503.8223,8165.0
2025-03-26 15:00:00,506.01,506.01,505.0,505.3,6520.0,503.6034,503.6034,502.5982,502.8967,6520.0
2025-03-26 15:10:00,505.0,505.57,504.77,505.55,7569.0,502.5982,503.1654,502.3693,503.1455,7569.0
2025-03-26 15:20:00,505.73,506.22,505.29,505.46,3738.0,503.3247,503.8124,502.8868,503.056,3738.0
2025-03-26 15:30:00,505.68,506.05,505.41,505.71,9276.0,503.2749,503.6432,503.0062,503.3048,9276.0
2025-03-26 15:40:00,505.82,506.81,505.74,506.81,9368.0,503.4143,504.3996,503.3346,504.3996,9368.0
2025-03-26 15:50:00,506.84,507.22,505.45,507.14,79982.0,504.4294,504.8076,503.046,504.728,79982.0
2025-03-27 09:30:00,514.06,517.99,511.91,515.32,20423.0,511.6151,515.5264,509.4753,512.8691,20423.0
2025-03-27 09:40:00,515.32,515.99,512.06,513.91,3640.0,512.8691,513.5359,509.6246,511.4658,3640.0
2025-03-27 09:50:00,512.75,514.96,512.75,513.97,6465.0,510.3113,512.5108,510.3113,511.5255,6465.0
2025-03-27 10:00:00,513.58,516.97,513.47,516.59,7002.0,511.1374,514.5112,511.0279,514.133,7002.0
2025-03-27 10:10:00,517.11,517.11,514.69,516.5,14494.0,514.6506,514.6506,512.2421,514.0435,14494.0
2025-03-27 10:20:00,516.08,516.89,514.84,516.41,6135.0,513.6255,514.4316,512.3914,513.9539,6135.0
2025-03-27 10:30:00,516.75,517.53,516.48,517.25,5167.0,514.2923,515.0686,514.0236,514.7899,5167.0
2025-03-27 10:40:00,517.25,518.69,516.35,517.05,7354.0,514.7899,516.223,513.8942,514.5908,7354.0
2025-03-27 10:50:00,517.09,517.25,515.8,515.8,4218.0,514.6307,514.7899,513.3468,513.3468,4218.0
2025-03-27 11:00:00,516.02,516.87,515.62,516.48,4532.0,513.5657,514.4117,513.1676,514.0236,4532.0
2025-03-27 11:10:00,516.14,517.02,516.13,517.01,3940.0,513.6852,514.561,513.6752,514.551,3940.0
2025-03-27 11:20:00,516.78,517.08,516.48,516.97,3993.0,514.3221,514.6207,514.0236,514.5112,3993.0
2025-03-27 11:30:00,516.89,517.52,516.8,517.17,6662.0,514.4316,515.0586,514.342,514.7103,6662.0
2025-03-27 11:40:00,517.18,517.18,516.3,516.85,4942.0,514.7202,514.7202,513.8444,514.3918,4942.0
2025-03-27 11:50:00,516.51,516.65,515.49,516.6,3527.0,514.0534,514.1928,513.0383,514.143,3527.0
2025-03-27 12:00:00,516.8,517.18,516.28,516.99,3944.0,514.342,514.7202,513.8245,514.5311,3944.0
2025-03-27 12:10:00,516.86,517.02,516.62,516.7,1670.0,514.4018,514.561,514.1629,514.2425,1670.0
2025-03-27 12:20:00,516.77,517.7,516.77,517.55,2289.0,514.3122,515.2378,514.3122,515.0885,2289.0
2025-03-27 12:30:00,517.55,517.86,516.99,517.0,5352.0,515.0885,515.397,514.5311,514.5411,5352.0
2025-03-27 12:40:00,517.0,517.04,516.06,516.07,1511.0,514.5411,514.5809,513.6056,513.6155,1511.0
2025-03-27 12:50:00,515.5,515.8,515.42,515.59,1824.0,513.0482,513.3468,512.9686,513.1378,1824.0
2025-03-27 13:00:00,515.44,516.76,515.0,516.49,17859.0,512.9885,514.3022,512.5506,514.0335,17859.0
2025-03-27 13:10:00,516.23,516.34,515.7,515.71,2318.0,513.7747,513.8842,513.2473,513.2572,2318.0
2025-03-27 13:20:00,515.63,515.96,514.47,514.48,4339.0,513.1776,513.506,512.0231,512.0331,4339.0
2025-03-27 13:30:00,514.85,515.1,513.97,513.97,4965.0,512.4013,512.6501,511.5255,511.5255,4965.0
2025-03-27 13:40:00,513.88,514.1,513.29,514.1,5891.0,511.4359,511.6549,510.8487,511.6549,5891.0
2025-03-27 13:50:00,513.81,514.0,513.01,513.85,6018.0,511.3663,511.5554,510.5701,511.4061,6018.0
2025-03-27 14:00:00,513.59,514.32,513.22,514.27,3234.0,511.1473,511.8738,510.7791,511.8241,3234.0
2025-03-27 14:10:00,514.27,514.29,513.34,513.35,9050.0,511.8241,511.844,510.8985,510.9084,9050.0
2025-03-27 14:20:00,513.75,513.78,512.99,513.18,12198.0,511.3065,511.3364,510.5502,510.7393,12198.0
2025-03-27 14:30:00,512.93,513.55,512.87,512.9,4024.0,510.4904,511.1075,510.4307,510.4606,4024.0
2025-03-27 14:40:00,513.22,513.6,513.13,513.45,7849.0,510.7791,511.1573,510.6895,511.008,7849.0
2025-03-27 14:50:00,513.45,513.45,512.0,512.08,5394.0,511.008,511.008,509.5649,509.6445,5394.0
2025-03-27 15:00:00,512.16,513.65,512.16,513.51,4703.0,509.7241,511.207,509.7241,511.0677,4703.0
2025-03-27 15:10:00,513.51,513.78,512.4,512.63,17213.0,511.0677,511.3364,509.963,510.1919,17213.0
2025-03-27 15:20:00,512.63,513.14,512.6,513.13,12298.0,510.1919,510.6994,510.162,510.6895,12298.0
2025-03-27 15:30:00,513.05,513.72,512.55,513.05,9625.0,510.6099,511.2767,510.1123,510.6099,9625.0
2025-03-27 15:40:00,513.15,515.31,513.15,514.71,41448.0,510.7094,512.8591,510.7094,512.262,41448.0
2025-03-27 15:50:00,514.65,515.38,513.3,513.81,78467.0,512.2023,512.9288,510.8587,511.3663,78467.0
2025-03-28 09:30:00,513.64,516.85,510.28,510.28,17733.0,511.1971,514.3918,507.853,507.853,17733.0
2025-03-28 09:40:00,509.92,512.06,509.66,512.06,2181.0,507.4948,509.6246,507.236,509.6246,2181.0
2025-03-28 09:50:00,511.69,512.47,510.53,510.61,8901.0,509.2563,510.0326,508.1019,508.1815,8901.0
2025-03-28 10:00:00,511.85,513.01,510.81,512.99,10352.0,509.4156,510.5701,508.3805,510.5502,10352.0
2025-03-28 10:10:00,511.52,512.2,509.04,510.04,4204.0,509.0871,509.7639,506.6189,507.6142,4204.0
2025-03-28 10:20:00,510.04,510.88,509.54,510.36,13305.0,507.6142,508.4502,507.1166,507.9327,13305.0
2025-03-28 10:30:00,510.45,510.92,508.88,509.58,7906.0,508.0222,508.49,506.4597,507.1564,7906.0
2025-03-28 10:40:00,509.63,509.75,507.76,507.76,2056.0,507.2061,507.3256,505.345,505.345,2056.0
2025-03-28 10:50:00,507.13,509.74,507.13,509.74,3927.0,504.718,507.3156,504.718,507.3156,3927.0
2025-03-28 11:00:00,509.83,510.14,509.67,509.98,5801.0,507.4052,507.7137,507.2459,507.5545,5801.0
2025-03-28 11:10:00,510.0,510.18,509.54,510.0,3676.0,507.5744,507.7535,507.1166,507.5744,3676.0
2025-03-28 11:20:00,510.1,510.22,509.02,509.89,8703.0,507.6739,507.7933,506.599,507.4649,8703.0
2025-03-28 11:30:00,510.0,510.8,509.8,510.78,14054.0,507.5744,508.3706,507.3753,508.3507,14054.0
2025-03-28 11:40:00,510.69,511.21,510.55,511.14,2380.0,508.2611,508.7786,508.1218,508.709,2380.0
2025-03-28 11:50:00,511.03,511.03,510.23,510.52,2203.0,508.5995,508.5995,507.8033,508.0919,2203.0
2025-03-28 12:00:00,510.61,511.44,510.61,511.44,6041.0,508.1815,509.0075,508.1815,509.0075,6041.0
2025-03-28 12:10:00,511.48,511.54,510.78,511.53,6445.0,509.0473,509.1071,508.3507,509.0971,6445.0
2025-03-28 12:20:00,511.52,512.25,511.48,511.51,3443.0,509.0871,509.8137,509.0473,509.0772,3443.0
2025-03-28 12:30:00,512.02,512.06,511.48,511.83,5318.0,509.5848,509.6246,509.0473,509.3957,5318.0
2025-03-28 12:40:00,511.49,511.63,511.26,511.34,1516.0,509.0573,509.1966,508.8284,508.908,1516.0
2025-03-28 12:50:00,511.74,511.77,510.95,511.22,3208.0,509.3061,509.336,508.5199,508.7886,3208.0
2025-03-28 13:00:00,511.02,511.77,510.95,511.38,6007.0,508.5895,509.336,508.5199,508.9478,6007.0
2025-03-28 13:10:00,511.38,511.92,511.35,511.54,5272.0,508.9478,509.4852,508.918,509.1071,5272.0
2025-03-28 13:20:00,511.59,511.93,511.43,511.65,4704.0,509.1568,509.4952,508.9976,509.2165,4704.0
2025-03-28 13:30:00,511.71,512.41,511.61,512.41,7590.0,509.2762,509.9729,509.1767,509.9729,7590.0
2025-03-28 13:40:00,512.4,513.21,512.35,513.12,2703.0,509.963,510.7691,509.9132,510.6795,2703.0
2025-03-28 13:50:00,512.82,513.96,512.82,513.75,4090.0,510.381,511.5155,510.381,511.3065,4090.0
2025-03-28 14:00:00,513.79,513.79,512.42,513.01,4354.0,511.3464,511.3464,509.9829,510.5701,4354.0
2025-03-28 14:10:00,513.13,513.14,512.64,512.97,1320.0,510.6895,510.6994,510.2018,510.5303,1320.0
2025-03-28 14:20:00,512.81,513.11,512.56,512.56,3623.0,510.371,510.6696,510.1222,510.1222,3623.0
2025-03-28 14:30:00,512.55,512.56,511.94,512.35,6864.0,510.1123,510.1222,509.5052,509.9132,6864.0
2025-03-28 14:40:00,512.59,513.96,512.35,513.39,6023.0,510.1521,511.5155,509.9132,510.9483,6023.0
2025-03-28 14:50:00,513.34,513.75,513.11,513.75,2813.0,510.8985,511.3065,510.6696,511.3065,2813.0
2025-03-28 15:00:00,513.58,513.64,513.02,513.63,3495.0,511.1374,511.1971,510.58,511.1871,3495.0
2025-03-28 15:10:00,513.38,513.89,513.34,513.34,3338.0,510.9383,511.4459,510.8985,510.8985,3338.0
2025-03-28 15:20:00,513.38,513.66,512.2,512.82,4786.0,510.9383,511.217,509.7639,510.381,4786.0
2025-03-28 15:30:00,512.79,513.15,512.44,512.85,7081.0,510.3511,510.7094,510.0028,510.4108,7081.0
2025-03-28 15:40:00,512.96,513.23,511.83,512.47,12112.0,510.5203,510.789,509.3957,510.0326,12112.0
2025-03-28 15:50:00,512.7,513.1,511.75,512.21,39613.0,510.2615,510.6596,509.3161,509.7739,39613.0
2025-03-31 09:30:00,512.0,517.02,511.76,515.5,20084.0,509.5649,514.561,509.326,513.0482,20084.0
2025-03-31 09:40:00,514.17,516.15,514.16,515.25,3460.0,511.7245,513.6951,511.7146,512.7994,3460.0
2025-03-31 09:50:00,514.77,518.34,514.52,518.33,6370.0,512.3217,515.8747,512.0729,515.8648,6370.0
2025-03-31 10:00:00,517.58,518.89,516.56,517.06,5555.0,515.1183,516.4221,514.1032,514.6008,5555.0
2025-03-31 10:10:00,516.76,517.07,514.59,515.47,12147.0,514.3022,514.6108,512.1425,513.0184,12147.0
2025-03-31 10:20:00,515.36,516.42,514.75,516.21,4539.0,512.9089,513.9638,512.3018,513.7548,4539.0
2025-03-31 10:30:00,516.09,517.36,515.65,517.36,3611.0,513.6354,514.8994,513.1975,514.8994,3611.0
2025-03-31 10:40:00,517.69,517.69,515.46,516.16,10101.0,515.2278,515.2278,513.0084,513.7051,10101.0
2025-03-31 10:50:00,516.15,516.16,514.5,514.55,3412.0,513.6951,513.7051,512.053,512.1027,3412.0
2025-03-31 11:00:00,514.88,515.0,513.28,514.69,8664.0,512.4312,512.5506,510.8388,512.2421,8664.0
2025-03-31 11:10:00,514.69,514.69,513.31,513.4,2952.0,512.2421,512.2421,510.8686,510.9582,2952.0
2025-03-31 11:20:00,513.51,513.51,511.19,511.19,2494.0,511.0677,511.0677,508.7587,508.7587,2494.0
2025-03-31 11:30:00,511.63,511.63,509.35,510.11,5887.0,509.1966,509.1966,506.9275,507.6839,5887.0
2025-03-31 11:40:00,510.18,511.18,510.06,511.17,3776.0,507.7535,508.7488,507.6341,508.7388,3776.0
2025-03-31 11:50:00,510.58,511.22,510.54,510.81,3683.0,508.1516,508.7886,508.1118,508.3805,3683.0
2025-03-31 12:00:00,511.17,511.88,510.47,511.87,5637.0,508.7388,509.4454,508.0421,509.4355,5637.0
2025-03-31 12:10:00,511.55,511.87,511.2,511.41,501.0,509.117,509.4355,508.7687,508.9777,501.0
2025-03-31 12:20:00,511.01,512.17,511.01,511.83,2267.0,508.5796,509.7341,508.5796,509.3957,2267.0
2025-03-31 12:30:00,511.69,511.69,511.17,511.17,4210.0,509.2563,509.2563,508.7388,508.7388,4210.0
2025-03-31 12:40:00,510.79,511.33,510.79,511.33,1863.0,508.3606,508.8981,508.3606,508.8981,1863.0
2025-03-31 12:50:00,511.38,511.6,511.17,511.28,2206.0,508.9478,509.1668,508.7388,508.8483,2206.0
2025-03-31 13:00:00,511.11,511.59,511.09,511.45,1364.0,508.6791,509.1568,508.6592,509.0175,1364.0
2025-03-31 13:10:00,511.17,511.17,510.0,510.0,2065.0,508.7388,508.7388,507.5744,507.5744,2065.0
2025-03-31 13:20:00,509.9,509.91,509.11,509.34,7431.0,507.4749,507.4848,506.6886,506.9175,7431.0
2025-03-31 13:30:00,509.34,509.56,508.47,509.32,7412.0,506.9175,507.1365,506.0517,506.8976,7412.0
2025-03-31 13:40:00,509.51,509.57,508.62,509.57,1479.0,507.0867,507.1464,506.2009,507.1464,1479.0
2025-03-31 13:50:00,509.53,510.3,509.53,510.3,1206.0,507.1066,507.873,507.1066,507.873,1206.0
2025-03-31 14:00:00,510.19,512.04,509.83,512.04,4268.0,507.7635,509.6047,507.4052,509.6047,4268.0
2025-03-31 14:10:00,511.87,512.39,511.28,511.49,5210.0,509.4355,509.953,508.8483,509.0573,5210.0
2025-03-31 14:20:00,511.49,511.68,511.07,511.37,1695.0,509.0573,509.2464,508.6393,508.9379,1695.0
2025-03-31 14:30:00,511.69,511.84,511.06,511.33,2770.0,509.2563,509.4056,508.6293,508.8981,2770.0
2025-03-31 14:40:00,511.33,511.54,510.94,511.05,10900.0,508.8981,509.1071,508.5099,508.6194,10900.0
2025-03-31 14:50:00,511.03,512.08,510.96,511.05,13230.0,508.5995,509.6445,508.5298,508.6194,13230.0
2025-03-31 15:00:00,511.22,512.76,511.2,512.35,10193.0,508.7886,510.3213,508.7687,509.9132,10193.0
2025-03-31 15:10:00,512.35,513.7,512.35,513.53,4885.0,509.9132,511.2568,509.9132,511.0876,4885.0
2025-03-31 15:20:00,513.45,513.71,513.01,513.01,3506.0,511.008,511.2667,510.5701,510.5701,3506.0
2025-03-31 15:30:00,513.25,513.76,512.67,513.24,5211.0,510.8089,511.3165,510.2317,510.799,5211.0
2025-03-31 15:40:00,513.57,515.12,513.57,514.45,4537.0,511.1274,512.67,511.1274,512.0032,4537.0
2025-03-31 15:50:00,513.96,513.96,511.53,511.69,48098.0,511.5155,511.5155,509.0971,509.2563,48098.0
2025-04-01 09:30:00,514.54,515.5,511.71,515.2,18051.0,512.0928,513.0482,509.2762,512.7496,18051.0
2025-04-01 09:40:00,514.82,514.97,510.35,513.71,4166.0,512.3715,512.5207,507.9227,511.2667,4166.0
2025-04-01 09:50:00,513.71,514.92,512.22,514.47,6812.0,511.2667,512.471,509.7838,512.0231,6812.0
2025-04-01 10:00:00,515.49,516.26,511.29,511.29,3014.0,513.0383,513.8046,508.8582,508.8582,3014.0
2025-04-01 10:10:00,512.4,513.97,511.46,513.97,4914.0,509.963,511.5255,509.0274,511.5255,4914.0
2025-04-01 10:20:00,514.16,514.16,513.0,513.84,2734.0,511.7146,511.7146,510.5601,511.3961,2734.0
2025-04-01 10:30:00,513.79,514.65,513.0,514.64,6237.0,511.3464,512.2023,510.5601,512.1923,6237.0
2025-04-01 10:40:00,514.82,516.43,514.82,516.12,13387.0,512.3715,513.9738,512.3715,513.6653,13387.0
2025-04-01 10:50:00,516.27,516.54,515.63,515.99,3565.0,513.8146,514.0833,513.1776,513.5359,3565.0
2025-04-01 11:00:00,515.58,516.82,515.44,516.59,3225.0,513.1278,514.3619,512.9885,514.133,3225.0
2025-04-01 11:10:00,516.82,517.31,516.34,516.35,2461.0,514.3619,514.8496,513.8842,513.8942,2461.0
2025-04-01 11:20:00,515.2,515.72,514.67,514.67,2500.0,512.7496,513.2672,512.2222,512.2222,2500.0
2025-04-01 11:30:00,514.35,514.78,514.16,514.71,2107.0,511.9037,512.3316,511.7146,512.262,2107.0
2025-04-01 11:40:00,514.49,514.83,514.2,514.39,2928.0,512.043,512.3814,511.7544,511.9435,2928.0
2025-04-01 11:50:00,514.43,514.43,513.69,514.25,6994.0,511.9833,511.9833,511.2468,511.8042,6994.0
2025-04-01 12:00:00,514.27,514.73,514.1,514.37,6522.0,511.8241,512.2819,511.6549,511.9236,6522.0
2025-04-01 12:10:00,514.52,515.47,514.38,514.89,3806.0,512.0729,513.0184,511.9335,512.4411,3806.0
2025-04-01 12:20:00,514.59,515.24,513.62,513.85,6398.0,512.1425,512.7895,511.1772,511.4061,6398.0
2025-04-01 12:30:00,513.25,513.69,512.64,512.75,6056.0,510.8089,511.2468,510.2018,510.3113,6056.0
2025-04-01 12:40:00,512.5,512.81,511.03,511.03,6279.0,510.0625,510.371,508.5995,508.5995,6279.0
2025-04-01 12:50:00,511.16,511.73,510.99,510.99,6856.0,508.7289,509.2962,508.5597,508.5597,6856.0
2025-04-01 13:00:00,511.04,511.55,510.5,511.34,14062.0,508.6094,509.117,508.072,508.908,14062.0
2025-04-01 13:10:00,511.48,511.81,511.39,511.63,4046.0,509.0473,509.3758,508.9578,509.1966,4046.0
2025-04-01 13:20:00,511.57,511.68,510.92,510.95,1453.0,509.1369,509.2464,508.49,508.5199,1453.0
2025-04-01 13:30:00,510.95,511.19,510.64,510.64,2511.0,508.5199,508.7587,508.2113,508.2113,2511.0
2025-04-01 13:40:00,510.86,511.22,510.54,511.01,3630.0,508.4303,508.7886,508.1118,508.5796,3630.0
2025-04-01 13:50:00,510.86,512.44,510.65,512.3,5032.0,508.4303,510.0028,508.2213,509.8634,5032.0
2025-04-01 14:00:00,512.48,514.0,509.38,511.46,26536.0,510.0426,511.5554,506.9573,509.0274,26536.0
2025-04-01 14:10:00,511.36,512.3,510.61,511.37,3652.0,508.9279,509.8634,508.1815,508.9379,3652.0
2025-04-01 14:20:00,512.19,512.19,511.19,511.2,2175.0,509.754,509.754,508.7587,508.7687,2175.0
2025-04-01 14:30:00,511.97,513.0,511.97,512.47,4424.0,509.535,510.5601,509.535,510.0326,4424.0
2025-04-01 14:40:00,512.47,512.85,511.6,512.73,2120.0,510.0326,510.4108,509.1668,510.2914,2120.0
2025-04-01 14:50:00,512.54,512.54,511.78,512.24,6811.0,510.1023,510.1023,509.3459,509.8037,6811.0
2025-04-01 15:00:00,512.24,514.33,512.23,513.8,8395.0,509.8037,511.8838,509.7938,511.3563,8395.0
2025-04-01 15:10:00,513.7,513.7,512.85,513.14,4465.0,511.2568,511.2568,510.4108,510.6994,4465.0
2025-04-01 15:20:00,513.15,514.0,512.96,513.35,7869.0,510.7094,511.5554,510.5203,510.9084,7869.0
2025-04-01 15:30:00,513.45,513.83,512.77,513.38,4402.0,511.008,511.3862,510.3312,510.9383,4402.0
2025-04-01 15:40:00,513.38,513.46,512.78,512.87,5897.0,510.9383,511.0179,510.3412,510.4307,5897.0
2025-04-01 15:50:00,513.04,513.04,512.26,512.63,28871.0,510.5999,510.5999,509.8236,510.1919,28871.0
2025-04-02 09:30:00,510.61,513.22,508.04,508.34,12621.0,508.1815,510.7791,505.6237,505.9223,12621.0
2025-04-02 09:40:00,509.9,512.81,509.04,510.23,2285.0,507.4749,510.371,506.6189,507.8033,2285.0
2025-04-02 09:50:00,511.98,511.98,509.69,511.34,5692.0,509.545,509.545,507.2659,508.908,5692.0
2025-04-02 10:00:00,511.32,511.4,509.78,510.31,4779.0,508.8881,508.9677,507.3554,507.8829,4779.0
2025-04-02 10:10:00,510.53,510.73,510.52,510.72,1000.0,508.1019,508.3009,508.0919,508.291,1000.0
2025-04-02 10:20:00,509.77,510.17,508.36,509.75,1866.0,507.3455,507.7436,505.9422,507.3256,1866.0
2025-04-02 10:30:00,510.2,510.26,509.04,509.47,1993.0,507.7734,507.8331,506.6189,507.0469,1993.0
2025-04-02 10:40:00,509.28,509.78,508.41,508.94,2634.0,506.8578,507.3554,505.9919,506.5194,2634.0
2025-04-02 10:50:00,508.96,510.19,508.96,509.77,4531.0,506.5393,507.7635,506.5393,507.3455,4531.0
2025-04-02 11:00:00,509.77,510.19,509.34,509.34,6897.0,507.3455,507.7635,506.9175,506.9175,6897.0
2025-04-02 11:10:00,509.64,510.0,509.2,509.2,4638.0,507.2161,507.5744,506.7782,506.7782,4638.0
2025-04-02 11:20:00,509.44,511.86,508.94,511.86,22121.0,507.017,509.4255,506.5194,509.4255,22121.0
2025-04-02 11:30:00,512.43,514.43,512.43,513.56,4503.0,509.9928,511.9833,509.9928,511.1174,4503.0
2025-04-02 11:40:00,513.07,513.09,511.34,511.5,5717.0,510.6298,510.6497,508.908,509.0672,5717.0
2025-04-02 11:50:00,511.56,511.67,510.66,511.28,5410.0,509.127,509.2364,508.2312,508.8483,5410.0
2025-04-02 12:00:00,511.64,511.69,510.76,510.76,3900.0,509.2066,509.2563,508.3308,508.3308,3900.0
2025-04-02 12:10:00,511.1,512.1,511.01,511.29,7581.0,508.6691,509.6644,508.5796,508.8582,7581.0
2025-04-02 12:20:00,511.59,512.81,511.59,512.29,3588.0,509.1568,510.371,509.1568,509.8535,3588.0
2025-04-02 12:30:00,511.97,512.17,511.51,511.9,4834.0,509.535,509.7341,509.0772,509.4653,4834.0
2025-04-02 12:40:00,512.0,513.87,512.0,513.87,1665.0,509.5649,511.426,509.5649,511.426,1665.0
2025-04-02 12:50:00,514.12,514.5,511.92,512.5,15684.0,511.6748,512.053,509.4852,510.0625,15684.0
2025-04-02 13:00:00,512.88,513.28,512.41,512.68,3475.0,510.4407,510.8388,509.9729,510.2416,3475.0
2025-04-02 13:10:00,512.86,514.0,512.6,513.37,8037.0,510.4208,511.5554,510.162,510.9284,8037.0
2025-04-02 13:20:00,513.38,513.5,512.49,512.49,2290.0,510.9383,511.0577,510.0525,510.0525,2290.0
2025-04-02 13:30:00,512.51,512.75,511.85,512.45,5341.0,510.0724,510.3113,509.4156,510.0127,5341.0
2025-04-02 13:40:00,513.01,513.01,511.87,512.39,4420.0,510.5701,510.5701,509.4355,509.953,4420.0
2025-04-02 13:50:00,512.39,512.56,511.89,512.24,4296.0,509.953,510.1222,509.4554,509.8037,4296.0
2025-04-02 14:00:00,512.45,512.51,512.03,512.07,7879.0,510.0127,510.0724,509.5947,509.6345,7879.0
2025-04-02 14:10:00,512.28,512.54,511.81,511.82,5276.0,509.8435,510.1023,509.3758,509.3857,5276.0
2025-04-02 14:20:00,511.82,512.37,511.82,512.06,1712.0,509.3857,509.9331,509.3857,509.6246,1712.0
2025-04-02 14:30:00,511.49,512.32,511.49,512.15,1945.0,509.0573,509.8833,509.0573,509.7142,1945.0
2025-04-02 14:40:00,512.4,512.51,512.07,512.07,1572.0,509.963,510.0724,509.6345,509.6345,1572.0
2025-04-02 14:50:00,512.08,512.22,510.89,510.97,3620.0,509.6445,509.7838,508.4601,508.5398,3620.0
2025-04-02 15:00:00,510.92,511.8,510.92,511.53,2186.0,508.49,509.3658,508.49,509.0971,2186.0
2025-04-02 15:10:00,511.37,511.86,511.18,511.41,7369.0,508.9379,509.4255,508.7488,508.9777,7369.0
2025-04-02 15:20:00,511.41,511.41,510.16,510.53,12567.0,508.9777,508.9777,507.7336,508.1019,12567.0
2025-04-02 15:30:00,510.59,511.75,510.58,511.42,6919.0,508.1616,509.3161,508.1516,508.9876,6919.0
2025-04-02 15:40:00,511.62,512.53,511.3,512.06,8358.0,509.1867,510.0923,508.8682,509.6246,8358.0
2025-04-02 15:50:00,511.57,512.87,511.36,512.17,50868.0,509.1369,510.4307,508.9279,509.7341,50868.0
2025-04-03 09:30:00,512.56,525.0,512.5,522.31,28446.0,510.1222,522.503,510.0625,519.8258,28446.0
2025-04-03 09:40:00,520.22,524.5,520.22,521.8,5055.0,517.7458,522.0054,517.7458,519.3183,5055.0
2025-04-03 09:50:00,521.8,521.82,519.26,519.97,6085.0,519.3183,519.3382,516.7903,517.497,6085.0
2025-04-03 10:00:00,518.5,520.25,517.21,517.38,7961.0,516.034,517.7756,514.7501,514.9193,7961.0
2025-04-03 10:10:00,517.38,517.38,514.71,515.33,3365.0,514.9193,514.9193,512.262,512.879,3365.0
2025-04-03 10:20:00,515.1,517.14,514.5,516.91,2434.0,512.6501,514.6804,512.053,514.4515,2434.0
2025-04-03 10:30:00,516.07,519.81,516.07,517.66,4834.0,513.6155,517.3377,513.6155,515.1979,4834.0
2025-04-03 10:40:00,518.1,518.1,516.53,517.45,9198.0,515.6359,515.6359,514.0733,514.9889,9198.0
2025-04-03 10:50:00,517.97,517.98,515.22,515.77,4535.0,515.5065,515.5164,512.7696,513.3169,4535.0
2025-04-03 11:00:00,515.77,516.55,515.57,515.68,7164.0,513.3169,514.0932,513.1179,513.2274,7164.0
2025-04-03 11:10:00,515.26,516.59,514.93,516.19,7787.0,512.8094,514.133,512.4809,513.7349,7787.0
2025-04-03 11:20:00,516.23,516.84,515.8,516.62,3073.0,513.7747,514.3818,513.3468,514.1629,3073.0
2025-04-03 11:30:00,516.46,518.89,516.46,518.88,4827.0,514.0037,516.4221,514.0037,516.4121,4827.0
2025-04-03 11:40:00,518.96,520.69,518.96,519.71,8779.0,516.4918,518.2135,516.4918,517.2382,8779.0
2025-04-03 11:50:00,520.02,520.33,519.38,519.94,9743.0,517.5467,517.8552,516.9098,517.4671,9743.0
2025-04-03 12:00:00,520.34,521.25,519.93,521.25,6124.0,517.8652,518.7709,517.4572,518.7709,6124.0
2025-04-03 12:10:00,521.01,521.7,520.66,520.81,5704.0,518.532,519.2187,518.1837,518.333,5704.0
2025-04-03 12:20:00,520.81,520.81,519.68,520.8,4074.0,518.333,518.333,517.2083,518.323,4074.0
2025-04-03 12:30:00,520.12,520.3,519.43,519.62,4272.0,517.6462,517.8254,516.9595,517.1486,4272.0
2025-04-03 12:40:00,520.25,520.69,519.73,520.69,3302.0,517.7756,518.2135,517.2581,518.2135,3302.0
2025-04-03 12:50:00,520.24,520.4,519.51,520.19,7194.0,517.7657,517.9249,517.0391,517.7159,7194.0
2025-04-03 13:00:00,519.88,520.15,518.48,518.83,168279.0,517.4074,517.6761,516.014,516.3624,168279.0
2025-04-03 13:10:00,518.53,519.44,518.53,518.84,6527.0,516.0638,516.9695,516.0638,516.3723,6527.0
2025-04-03 13:20:00,518.62,518.62,517.63,518.31,5800.0,516.1534,516.1534,515.1681,515.8449,5800.0
2025-04-03 13:30:00,518.62,519.16,518.49,518.82,2885.0,516.1534,516.6908,516.024,516.3524,2885.0
2025-04-03 13:40:00,519.15,519.66,518.69,519.66,2980.0,516.6809,517.1884,516.223,517.1884,2980.0
2025-04-03 13:50:00,519.86,519.89,518.98,518.98,2728.0,517.3875,517.4173,516.5117,516.5117,2728.0
2025-04-03 14:00:00,518.89,519.06,517.32,518.23,7782.0,516.4221,516.5913,514.8596,515.7652,7782.0
2025-04-03 14:10:00,518.28,519.23,518.28,519.22,3764.0,515.815,516.7605,515.815,516.7505,3764.0
2025-04-03 14:20:00,518.84,520.49,518.84,520.07,23594.0,516.3723,518.0145,516.3723,517.5965,23594.0
2025-04-03 14:30:00,520.14,520.32,518.34,519.2,10703.0,517.6662,517.8453,515.8747,516.7306,10703.0
2025-04-03 14:40:00,519.25,519.75,518.16,519.25,11835.0,516.7804,517.278,515.6956,516.7804,11835.0
2025-04-03 14:50:00,518.83,519.52,518.09,519.26,5209.0,516.3624,517.0491,515.6259,516.7903,5209.0
2025-04-03 15:00:00,519.26,519.26,518.74,518.8,6070.0,516.7903,516.7903,516.2728,516.3325,6070.0
2025-04-03 15:10:00,518.78,518.92,517.25,517.87,10350.0,516.3126,516.452,514.7899,515.4069,10350.0
2025-04-03 15:20:00,517.52,518.65,517.21,518.59,4169.0,515.0586,516.1832,514.7501,516.1235,4169.0
2025-04-03 15:30:00,518.57,518.57,516.43,516.45,6203.0,516.1036,516.1036,513.9738,513.9937,6203.0
2025-04-03 15:40:00,516.54,518.87,515.99,516.52,29010.0,514.0833,516.4022,513.5359,514.0634,29010.0
2025-04-03 15:50:00,516.52,516.7,514.62,515.39,44098.0,514.0634,514.2425,512.1724,512.9387,44098.0
2025-04-04 09:30:00,513.5,516.78,505.02,509.31,47569.0,511.0577,514.3221,502.6181,506.8877,47569.0
2025-04-04 09:40:00,508.66,511.29,507.05,507.56,6036.0,506.2408,508.8582,504.6384,505.146,6036.0
2025-04-04 09:50:00,506.16,506.95,501.8,506.18,19701.0,503.7526,504.5389,499.4134,503.7725,19701.0
2025-04-04 10:00:00,505.25,510.24,504.79,509.02,10789.0,502.847,507.8132,502.3892,506.599,10789.0
2025-04-04 10:10:00,508.25,509.68,505.34,508.1,23385.0,505.8327,507.2559,502.9365,505.6834,23385.0
2025-04-04 10:20:00,508.1,509.22,506.85,508.59,22270.0,505.6834,506.7981,504.4394,506.1711,22270.0
2025-04-04 10:30:00,507.68,508.92,505.36,507.14,22069.0,505.2654,506.4995,502.9564,504.728,22069.0
2025-04-04 10:40:00,506.75,508.84,505.95,507.25,13903.0,504.3398,506.4199,503.5436,504.8375,13903.0
2025-04-04 10:50:00,507.25,509.07,505.75,508.99,13522.0,504.8375,506.6488,503.3446,506.5692,13522.0
2025-04-04 11:00:00,508.6,509.67,507.74,508.05,10786.0,506.181,507.2459,505.3251,505.6337,10786.0
2025-04-04 11:10:00,507.83,508.47,505.98,505.98,10106.0,505.4147,506.0517,503.5735,503.5735,10106.0
2025-04-04 11:20:00,506.15,506.18,502.26,502.87,19914.0,503.7427,503.7725,499.8712,500.4783,19914.0
2025-04-04 11:30:00,503.13,503.13,500.77,500.77,9805.0,500.7371,500.7371,498.3883,498.3883,9805.0
2025-04-04 11:40:00,501.04,501.78,499.35,500.91,5778.0,498.657,499.3935,496.975,498.5276,5778.0
2025-04-04 11:50:00,500.99,502.96,500.46,501.32,17569.0,498.6072,500.5679,498.0798,498.9357,17569.0
2025-04-04 12:00:00,501.31,503.3,500.46,501.01,20368.0,498.9257,500.9062,498.0798,498.6271,20368.0
2025-04-04 12:10:00,501.74,501.74,497.03,497.43,21868.0,499.3537,499.3537,494.6661,495.0642,21868.0
2025-04-04 12:20:00,497.25,498.66,496.42,496.92,9234.0,494.885,496.2883,494.059,494.5566,9234.0
2025-04-04 12:30:00,497.09,499.15,496.64,497.67,15335.0,494.7258,496.776,494.2779,495.303,15335.0
2025-04-04 12:40:00,497.16,497.97,495.76,496.76,11616.0,494.7954,495.6016,493.4021,494.3973,11616.0
2025-04-04 12:50:00,496.75,498.41,496.55,497.56,10037.0,494.3874,496.0395,494.1883,495.1935,10037.0
2025-04-04 13:00:00,497.53,498.44,496.09,497.19,9411.0,495.1637,496.0694,493.7305,494.8253,9411.0
2025-04-04 13:10:00,497.69,497.69,492.81,493.83,10638.0,495.3229,495.3229,490.4661,491.4813,10638.0
2025-04-04 13:20:00,494.31,496.06,494.25,495.44,12972.0,491.959,493.7007,491.8993,493.0836,12972.0
2025-04-04 13:30:00,495.5,497.54,494.78,497.3,5940.0,493.1433,495.1736,492.4268,494.9348,5940.0
2025-04-04 13:40:00,497.41,497.95,495.27,496.33,15249.0,495.0443,495.5817,492.9144,493.9694,15249.0
2025-04-04 13:50:00,496.36,496.36,493.81,494.87,7043.0,493.9993,493.9993,491.4614,492.5163,7043.0
2025-04-04 14:00:00,495.19,496.52,494.0,494.69,8190.0,492.8348,494.1585,491.6505,492.3372,8190.0
2025-04-04 14:10:00,494.34,494.34,491.72,493.11,11589.0,491.9889,491.9889,489.3813,490.7647,11589.0
2025-04-04 14:20:00,493.28,493.61,491.07,492.6,21829.0,490.9339,491.2623,488.7344,490.2571,21829.0
2025-04-04 14:30:00,492.6,492.6,489.5,490.67,9436.0,490.2571,490.2571,487.1719,488.3363,9436.0
2025-04-04 14:40:00,490.1,491.35,488.65,491.35,10959.0,487.769,489.0131,486.3259,489.0131,10959.0
2025-04-04 14:50:00,491.52,491.83,490.29,490.89,11989.0,489.1823,489.4908,487.9581,488.5553,11989.0
2025-04-04 15:00:00,491.29,491.29,488.08,490.15,15693.0,488.9534,488.9534,485.7586,487.8188,15693.0
2025-04-04 15:10:00,489.97,490.83,488.96,489.2,25594.0,487.6396,488.4956,486.6344,486.8733,25594.0
2025-04-04 15:20:00,489.22,490.29,487.92,489.45,22308.0,486.8932,487.9581,485.5994,487.1221,22308.0
2025-04-04 15:30:00,489.36,491.53,489.3,490.36,15115.0,487.0325,489.1922,486.9728,488.0278,15115.0
2025-04-04 15:40:00,490.61,491.51,489.0,489.58,43295.0,488.2766,489.1723,486.6743,487.2515,43295.0
2025-04-04 15:50:00,489.09,489.09,484.89,484.9,126688.0,486.7638,486.7638,482.5838,482.5938,126688.0
2025-04-07 09:30:00,480.14,481.01,472.96,474.25,43478.0,477.8564,478.7223,470.7105,471.9944,43478.0
2025-04-07 09:40:00,475.38,480.15,474.74,475.59,37040.0,473.119,477.8663,472.4821,473.328,37040.0
2025-04-07 09:50:00,475.78,477.88,473.84,476.91,32920.0,473.5171,475.6071,471.5864,474.6418,32920.0
2025-04-07 10:00:00,476.91,477.99,474.83,475.59,35748.0,474.6418,475.7166,472.5717,473.328,35748.0
2025-04-07 10:10:00,475.95,495.0,475.72,491.95,53670.0,473.6863,492.6457,473.4574,489.6102,53670.0
2025-04-07 10:20:00,491.57,492.22,479.75,482.7,53765.0,489.232,489.8789,477.4683,480.4042,53765.0
2025-04-07 10:30:00,483.76,484.37,477.5,478.46,56259.0,481.4592,482.0663,475.229,476.1844,56259.0
2025-04-07 10:40:00,478.84,481.28,476.64,481.28,12616.0,476.5626,478.991,474.373,478.991,12616.0
2025-04-07 10:50:00,482.6,484.56,480.68,483.87,10791.0,480.3047,482.2554,478.3938,481.5687,10791.0
2025-04-07 11:00:00,483.87,486.62,482.13,482.14,35123.0,481.5687,484.3056,479.8369,479.8469,35123.0
2025-04-07 11:10:00,482.01,484.31,479.02,480.96,23323.0,479.7175,482.0066,476.7417,478.6725,23323.0
2025-04-07 11:20:00,481.28,481.29,476.29,477.32,41763.0,478.991,479.0009,474.0247,475.0498,41763.0
2025-04-07 11:30:00,477.0,480.17,476.87,479.02,7065.0,474.7313,477.8863,474.6019,476.7417,7065.0
2025-04-07 11:40:00,479.59,482.34,479.39,481.02,3746.0,477.309,480.0459,477.11,478.7322,3746.0
2025-04-07 11:50:00,480.79,481.37,478.29,478.56,13090.0,478.5033,479.0805,476.0152,476.2839,13090.0
2025-04-07 12:00:00,478.03,479.61,476.94,477.53,31049.0,475.7564,477.3289,474.6716,475.2588,31049.0
2025-04-07 12:10:00,476.79,477.53,474.88,476.25,28104.0,474.5223,475.2588,472.6214,473.9849,28104.0
2025-04-07 12:20:00,476.44,477.06,475.02,477.06,20645.0,474.174,474.791,472.7607,474.791,20645.0
2025-04-07 12:30:00,477.44,477.44,475.79,475.92,24630.0,475.1692,475.1692,473.5271,473.6565,24630.0
2025-04-07 12:40:00,476.39,476.39,474.2,474.97,20169.0,474.1242,474.1242,471.9446,472.711,20169.0
2025-04-07 12:50:00,475.06,475.07,473.47,474.08,21888.0,472.8006,472.8105,471.2181,471.8252,21888.0
2025-04-07 13:00:00,474.66,476.9,474.47,475.32,34184.0,472.4025,474.6318,472.2134,473.0593,34184.0
2025-04-07 13:10:00,475.24,477.38,474.12,477.27,21956.0,472.9797,475.1095,471.865,475.0,21956.0
2025-04-07 13:20:00,478.77,479.23,477.4,479.23,23241.0,476.4929,476.9507,475.1294,476.9507,23241.0
2025-04-07 13:30:00,479.62,482.03,478.51,480.82,2379.0,477.3389,479.7374,476.2341,478.5332,2379.0
2025-04-07 13:40:00,480.85,485.23,480.79,483.96,14750.0,478.563,482.9222,478.5033,481.6582,14750.0
2025-04-07 13:50:00,484.2,484.47,482.1,482.6,4088.0,481.8971,482.1658,479.8071,480.3047,4088.0
2025-04-07 14:00:00,483.76,485.12,483.24,484.87,8446.0,481.4592,482.8127,480.9417,482.5639,8446.0
2025-04-07 14:10:00,484.85,485.79,484.29,485.79,5084.0,482.544,483.4795,481.9867,483.4795,5084.0
2025-04-07 14:20:00,486.26,486.96,483.68,484.21,10673.0,483.9473,484.644,481.3796,481.907,10673.0
2025-04-07 14:30:00,484.85,485.07,482.42,483.04,5446.0,482.544,482.7629,480.1256,480.7426,5446.0
2025-04-07 14:40:00,483.02,484.11,482.53,482.99,8309.0,480.7227,481.8075,480.235,480.6928,8309.0
2025-04-07 14:50:00,482.56,482.81,481.34,482.58,8539.0,480.2649,480.5137,479.0507,480.2848,8539.0
2025-04-07 15:00:00,482.6,483.62,479.84,480.02,8921.0,480.3047,481.3198,477.5578,477.737,8921.0
2025-04-07 15:10:00,480.27,480.9,478.75,480.36,8910.0,477.9858,478.6128,476.473,478.0754,8910.0
2025-04-07 15:20:00,480.41,480.41,477.75,477.81,13611.0,478.1251,478.1251,475.4778,475.5375,13611.0
2025-04-07 15:30:00,478.23,482.19,477.77,481.03,19185.0,475.9555,479.8966,475.4977,478.7422,19185.0
2025-04-07 15:40:00,480.93,481.41,478.98,480.38,24997.0,478.6426,479.1204,476.7019,478.0953,24997.0
2025-04-07 15:50:00,479.83,483.6,479.15,481.67,118836.0,477.5479,481.2999,476.8711,479.3791,118836.0
2025-04-08 09:30:00,500.0,503.01,494.72,495.38,34669.0,497.6219,500.6176,492.3671,493.0239,34669.0
2025-04-08 09:40:00,496.42,497.72,490.0,494.3,34543.0,494.059,495.3528,487.6695,491.949,34543.0
2025-04-08 09:50:00,494.3,498.58,494.3,497.22,11067.0,491.949,496.2087,491.949,494.8552,11067.0
2025-04-08 10:00:00,497.17,498.78,495.05,498.78,6973.0,494.8054,496.4077,492.6955,496.4077,6973.0
2025-04-08 10:10:00,498.95,499.98,496.55,499.82,7520.0,496.5769,497.602,494.1883,497.4428,7520.0
2025-04-08 10:20:00,500.01,502.31,498.3,500.88,15032.0,497.6319,499.921,495.93,498.4978,15032.0
2025-04-08 10:30:00,500.82,501.86,499.95,501.86,5550.0,498.438,499.4731,497.5722,499.4731,5550.0
2025-04-08 10:40:00,501.2,501.2,497.71,499.02,9943.0,498.8162,498.8162,495.3428,496.6466,9943.0
2025-04-08 10:50:00,498.21,499.02,496.78,497.41,12898.0,495.8405,496.6466,494.4173,495.0443,12898.0
2025-04-08 11:00:00,497.05,498.5,496.81,497.62,11845.0,494.686,496.1291,494.4471,495.2533,11845.0
2025-04-08 11:10:00,497.61,498.52,495.01,496.22,13326.0,495.2433,496.149,492.6557,493.8599,13326.0
2025-04-08 11:20:00,496.94,498.34,496.22,496.71,11599.0,494.5765,495.9698,493.8599,494.3476,11599.0
2025-04-08 11:30:00,497.36,500.46,497.35,500.34,34423.0,494.9945,498.0798,494.9845,497.9603,34423.0
2025-04-08 11:40:00,499.7,500.12,497.87,497.87,6672.0,497.3234,497.7414,495.5021,495.5021,6672.0
2025-04-08 11:50:00,498.2,501.71,498.2,500.53,12376.0,495.8305,499.3238,495.8305,498.1494,12376.0
2025-04-08 12:00:00,500.76,500.76,499.61,499.97,6380.0,498.3783,498.3783,497.2338,497.5921,6380.0
2025-04-08 12:10:00,500.47,502.01,500.22,500.4,8902.0,498.0897,499.6224,497.8409,498.02,8902.0
2025-04-08 12:20:00,500.4,500.4,499.03,500.18,3423.0,498.02,498.02,496.6566,497.8011,3423.0
2025-04-08 12:30:00,500.23,500.51,497.92,498.17,4642.0,497.8508,498.1295,495.5518,495.8006,4642.0
2025-04-08 12:40:00,497.73,498.17,496.88,497.24,4816.0,495.3627,495.8006,494.5168,494.8751,4816.0
2025-04-08 12:50:00,497.28,497.83,495.28,495.53,12677.0,494.9149,495.4623,492.9244,493.1732,12677.0
2025-04-08 13:00:00,495.59,496.5,494.1,495.36,11031.0,493.2329,494.1386,491.75,493.004,11031.0
2025-04-08 13:10:00,495.36,496.01,494.03,494.52,7957.0,493.004,493.6509,491.6803,492.168,7957.0
2025-04-08 13:20:00,494.56,494.56,492.6,492.6,11573.0,492.2078,492.2078,490.2571,490.2571,11573.0
2025-04-08 13:30:00,492.6,493.42,491.11,493.42,15692.0,490.2571,491.0732,488.7742,491.0732,15692.0
2025-04-08 13:40:00,493.43,496.4,493.22,493.84,12493.0,491.0832,494.0391,490.8742,491.4912,12493.0
2025-04-08 13:50:00,493.33,494.1,492.58,493.05,12235.0,490.9837,491.75,490.2372,490.705,12235.0
2025-04-08 14:00:00,493.05,493.87,492.75,492.87,5738.0,490.705,491.5211,490.4064,490.5259,5738.0
2025-04-08 14:10:00,492.87,492.95,491.13,492.95,7651.0,490.5259,490.6055,488.7941,490.6055,7651.0
2025-04-08 14:20:00,492.24,492.77,490.75,491.13,4670.0,489.8988,490.4263,488.4159,488.7941,4670.0
2025-04-08 14:30:00,491.51,494.5,491.5,493.0,6326.0,489.1723,492.1481,489.1624,490.6552,6326.0
2025-04-08 14:40:00,492.33,494.72,492.14,494.4,4273.0,489.9884,492.3671,489.7993,492.0486,4273.0
2025-04-08 14:50:00,494.79,495.83,494.17,494.98,5194.0,492.4367,493.4718,491.8197,492.6258,5194.0
2025-04-08 15:00:00,494.86,495.44,493.05,493.06,6256.0,492.5064,493.0836,490.705,490.7149,6256.0
2025-04-08 15:10:00,492.85,494.02,491.87,492.49,9917.0,490.5059,491.6704,489.5306,490.1477,9917.0
2025-04-08 15:20:00,492.52,494.0,491.26,493.67,23349.0,490.1775,491.6505,488.9235,491.322,23349.0
2025-04-08 15:30:00,493.55,493.55,487.76,488.2,15792.0,491.2026,491.2026,485.4402,485.8781,15792.0
2025-04-08 15:40:00,488.36,489.87,487.58,487.97,22096.0,486.0373,487.5401,485.261,485.6492,22096.0
2025-04-08 15:50:00,487.97,492.61,487.9,492.14,60571.0,485.6492,490.2671,485.5795,489.7993,60571.0
2025-04-09 09:30:00,483.11,491.01,480.9,490.24,39921.0,480.8123,488.6747,478.6128,487.9084,39921.0
2025-04-09 09:40:00,493.0,494.63,491.75,493.64,46795.0,490.6552,492.2775,489.4112,491.2922,46795.0
2025-04-09 09:50:00,494.14,497.29,493.58,495.23,12118.0,491.7898,494.9248,491.2325,492.8746,12118.0
2025-04-09 10:00:00,495.42,496.93,493.17,493.17,5204.0,493.0637,494.5665,490.8244,490.8244,5204.0
2025-04-09 10:10:00,493.1,493.65,490.69,492.52,7378.0,490.7548,491.3021,488.3562,490.1775,7378.0
2025-04-09 10:20:00,492.71,493.88,491.6,493.88,3724.0,490.3666,491.531,489.2619,491.531,3724.0
2025-04-09 10:30:00,493.58,495.03,492.96,494.21,11871.0,491.2325,492.6756,490.6154,491.8595,11871.0
2025-04-09 10:40:00,493.41,494.32,492.58,492.59,11561.0,491.0633,491.969,490.2372,490.2472,11561.0
2025-04-09 10:50:00,492.07,492.35,490.61,491.19,10981.0,489.7297,490.0083,488.2766,488.8538,10981.0
2025-04-09 11:00:00,490.88,492.92,490.32,491.97,6313.0,488.5453,490.5756,487.988,489.6301,6313.0
2025-04-09 11:10:00,492.42,496.31,492.17,496.31,3472.0,490.078,493.9495,489.8292,493.9495,3472.0
2025-04-09 11:20:00,495.93,498.43,495.51,497.22,9173.0,493.5713,496.0594,493.1533,494.8552,9173.0
2025-04-09 11:30:00,497.22,499.42,496.78,498.12,11341.0,494.8552,497.0447,494.4173,495.7509,11341.0
2025-04-09 11:40:00,498.3,498.52,497.09,497.9,9725.0,495.93,496.149,494.7258,495.5319,9725.0
2025-04-09 11:50:00,497.64,497.86,496.98,497.86,3775.0,495.2732,495.4921,494.6163,495.4921,3775.0
2025-04-09 12:00:00,497.49,498.2,496.57,497.61,4620.0,495.1239,495.8305,494.2083,495.2433,4620.0
2025-04-09 12:10:00,497.83,501.15,497.82,500.98,6190.0,495.4623,498.7665,495.4523,498.5973,6190.0
2025-04-09 12:20:00,500.89,501.0,500.15,500.15,2702.0,498.5077,498.6172,497.7712,497.7712,2702.0
2025-04-09 12:30:00,500.4,502.8,500.4,502.01,6375.0,498.02,500.4086,498.02,499.6224,6375.0
2025-04-09 12:40:00,501.82,503.57,501.12,503.57,3223.0,499.4333,501.175,498.7366,501.175,3223.0
2025-04-09 12:50:00,503.56,504.69,503.17,503.65,9819.0,501.165,502.2896,500.7769,501.2546,9819.0
2025-04-09 13:00:00,504.01,507.49,503.93,504.46,24840.0,501.6129,505.0763,501.5332,502.0607,24840.0
2025-04-09 13:10:00,504.46,511.8,502.22,511.8,15673.0,502.0607,509.3658,499.8314,509.3658,15673.0
2025-04-09 13:20:00,510.88,519.5,507.57,514.93,31084.0,508.4502,517.0292,505.1559,512.4809,31084.0
2025-04-09 13:30:00,514.93,517.83,510.86,510.86,23406.0,512.4809,515.3671,508.4303,508.4303,23406.0
2025-04-09 13:40:00,510.19,511.53,506.69,509.61,25125.0,507.7635,509.0971,504.2801,507.1862,25125.0
2025-04-09 13:50:00,509.55,511.86,507.57,510.85,18204.0,507.1265,509.4255,505.1559,508.4203,18204.0
2025-04-09 14:00:00,511.85,512.95,506.59,508.0,13863.0,509.4156,510.5103,504.1806,505.5839,13863.0
2025-04-09 14:10:00,507.16,509.14,504.36,505.0,31423.0,504.7479,506.7185,501.9612,502.5982,31423.0
2025-04-09 14:20:00,505.05,505.38,503.53,505.08,16756.0,502.6479,502.9764,501.1352,502.6778,16756.0
2025-04-09 14:30:00,505.38,506.63,502.63,504.3,10405.0,502.9764,504.2204,500.2394,501.9015,10405.0
2025-04-09 14:40:00,503.63,504.71,500.78,504.31,16022.0,501.2347,502.3095,498.3982,501.9114,16022.0
2025-04-09 14:50:00,504.31,505.57,502.57,504.38,13000.0,501.9114,503.1654,500.1797,501.9811,13000.0
2025-04-09 15:00:00,503.88,511.51,503.55,508.35,12230.0,501.4835,509.0772,501.1551,505.9322,12230.0
2025-04-09 15:10:00,509.59,510.39,506.05,506.83,17338.0,507.1663,507.9625,503.6432,504.4195,17338.0
2025-04-09 15:20:00,506.45,509.24,506.05,508.31,13627.0,504.0413,506.818,503.6432,505.8924,13627.0
2025-04-09 15:30:00,508.47,510.42,506.64,509.64,28721.0,506.0517,507.9924,504.2304,507.2161,28721.0
2025-04-09 15:40:00,509.4,511.35,508.8,510.38,36189.0,506.9772,508.918,506.3801,507.9526,36189.0
2025-04-09 15:50:00,510.74,514.21,510.19,512.94,118110.0,508.3109,511.7644,507.7635,510.5004,118110.0
2025-04-10 09:30:00,511.47,511.87,508.42,509.91,14939.0,509.0374,509.4355,506.0019,507.4848,14939.0
2025-04-10 09:40:00,511.78,517.64,509.03,517.11,9854.0,509.3459,515.178,506.609,514.6506,9854.0
2025-04-10 09:50:00,517.19,521.0,516.75,518.31,9282.0,514.7302,518.5221,514.2923,515.8449,9282.0
2025-04-10 10:00:00,517.34,517.34,514.2,516.31,7317.0,514.8795,514.8795,511.7544,513.8544,7317.0
2025-04-10 10:10:00,516.66,516.66,514.63,514.63,6671.0,514.2027,514.2027,512.1824,512.1824,6671.0
2025-04-10 10:20:00,514.73,516.27,514.25,514.25,6357.0,512.2819,513.8146,511.8042,511.8042,6357.0
2025-04-10 10:30:00,514.96,517.3,514.46,516.44,9320.0,512.5108,514.8397,512.0132,513.9837,9320.0
2025-04-10 10:40:00,516.95,517.51,514.68,515.55,7636.0,514.4913,515.0487,512.2321,513.098,7636.0
2025-04-10 10:50:00,514.55,515.48,513.65,514.0,13279.0,512.1027,513.0283,511.207,511.5554,13279.0
2025-04-10 11:00:00,513.85,515.35,513.45,515.22,12220.0,511.4061,512.8989,511.008,512.7696,12220.0
2025-04-10 11:10:00,514.9,514.9,513.74,513.98,3449.0,512.4511,512.4511,511.2966,511.5354,3449.0
2025-04-10 11:20:00,513.94,514.38,513.42,513.49,4293.0,511.4956,511.9335,510.9781,511.0478,4293.0
2025-04-10 11:30:00,513.53,513.72,511.82,512.72,6751.0,511.0876,511.2767,509.3857,510.2814,6751.0
2025-04-10 11:40:00,512.59,513.71,512.46,512.76,2343.0,510.1521,511.2667,510.0227,510.3213,2343.0
2025-04-10 11:50:00,512.61,513.2,510.5,510.5,13187.0,510.172,510.7592,508.072,508.072,13187.0
2025-04-10 12:00:00,510.78,511.31,508.5,509.11,7561.0,508.3507,508.8781,506.0815,506.6886,7561.0
2025-04-10 12:10:00,508.45,509.23,506.14,506.88,4206.0,506.0318,506.808,503.7327,504.4692,4206.0
2025-04-10 12:20:00,506.14,506.47,503.28,505.01,8493.0,503.7327,504.0612,500.8863,502.6081,8493.0
2025-04-10 12:30:00,504.81,509.24,504.81,508.46,5709.0,502.4091,506.818,502.4091,506.0417,5709.0
2025-04-10 12:40:00,508.46,511.0,507.44,510.67,7488.0,506.0417,508.5696,505.0266,508.2412,7488.0
2025-04-10 12:50:00,510.65,513.0,509.32,513.0,7717.0,508.2213,510.5601,506.8976,510.5601,7717.0
2025-04-10 13:00:00,510.9,514.29,509.77,509.77,8784.0,508.4701,511.844,507.3455,507.3455,8784.0
2025-04-10 13:10:00,510.13,510.13,507.28,508.65,6739.0,507.7038,507.7038,504.8673,506.2308,6739.0
2025-04-10 13:20:00,509.13,510.43,507.06,509.56,5003.0,506.7085,508.0023,504.6484,507.1365,5003.0
2025-04-10 13:30:00,509.27,512.04,509.27,510.08,9860.0,506.8479,509.6047,506.8479,507.654,9860.0
2025-04-10 13:40:00,510.81,517.05,510.8,513.33,4623.0,508.3805,514.5908,508.3706,510.8885,4623.0
2025-04-10 13:50:00,513.33,515.68,512.42,514.51,5395.0,510.8885,513.2274,509.9829,512.0629,5395.0
2025-04-10 14:00:00,515.68,518.33,514.41,514.41,10863.0,513.2274,515.8648,511.9634,511.9634,10863.0
2025-04-10 14:10:00,514.38,514.97,513.3,514.32,5740.0,511.9335,512.5207,510.8587,511.8738,5740.0
2025-04-10 14:20:00,514.85,518.48,514.84,518.25,16122.0,512.4013,516.014,512.3914,515.7851,16122.0
2025-04-10 14:30:00,518.37,519.37,517.46,518.13,18410.0,515.9046,516.8998,514.9989,515.6657,18410.0
2025-04-10 14:40:00,518.13,520.2,517.9,518.57,9445.0,515.6657,517.7259,515.4368,516.1036,9445.0
2025-04-10 14:50:00,518.74,519.2,517.24,518.21,8866.0,516.2728,516.7306,514.7799,515.7453,8866.0
2025-04-10 15:00:00,518.12,521.55,517.02,518.04,17099.0,515.6558,519.0694,514.561,515.5761,17099.0
2025-04-10 15:10:00,517.49,520.06,517.27,518.91,13241.0,515.0288,517.5865,514.8098,516.442,13241.0
2025-04-10 15:20:00,519.17,521.18,515.99,516.23,16949.0,516.7008,518.7012,513.5359,513.7747,16949.0
2025-04-10 15:30:00,516.23,517.3,514.16,514.49,19943.0,513.7747,514.8397,511.7146,512.043,19943.0
2025-04-10 15:40:00,515.13,515.93,512.77,515.51,12114.0,512.68,513.4762,510.3312,513.0582,12114.0
2025-04-10 15:50:00,515.56,518.18,514.44,516.14,69952.0,513.1079,515.7155,511.9933,513.6852,69952.0
2025-04-11 09:30:00,516.09,520.0,515.37,520.0,24536.0,513.6354,517.5268,512.9188,517.5268,24536.0
2025-04-11 09:40:00,520.4,520.47,514.19,518.47,6096.0,517.9249,517.9946,511.7445,516.0041,6096.0
2025-04-11 09:50:00,518.62,522.0,518.0,519.82,8846.0,516.1534,519.5173,515.5363,517.3477,8846.0
2025-04-11 10:00:00,518.0,524.03,516.64,523.34,9135.0,515.5363,521.5377,514.1828,520.8509,9135.0
2025-04-11 10:10:00,523.9,526.46,523.06,524.58,14940.0,521.4083,523.9561,520.5723,522.085,14940.0
2025-04-11 10:20:00,524.13,524.54,521.81,523.42,5364.0,521.6372,522.0452,519.3282,520.9306,5364.0
2025-04-11 10:30:00,523.76,525.49,522.01,525.16,11727.0,521.2689,522.9907,519.5273,522.6623,11727.0
2025-04-11 10:40:00,524.75,527.29,524.43,526.98,9243.0,522.2542,524.7821,521.9357,524.4736,9243.0
2025-04-11 10:50:00,526.75,526.75,524.94,525.0,8801.0,524.2447,524.2447,522.4433,522.503,8801.0
2025-04-11 11:00:00,525.23,526.56,523.35,523.84,6654.0,522.7319,524.0556,520.8609,521.3486,6654.0
2025-04-11 11:10:00,524.01,524.88,522.76,524.02,9596.0,521.5177,522.3836,520.2737,521.5277,9596.0
2025-04-11 11:20:00,524.04,525.49,523.76,524.87,4335.0,521.5476,522.9907,521.2689,522.3737,4335.0
2025-04-11 11:30:00,524.95,526.83,524.6,526.0,5162.0,522.4533,524.3243,522.1049,523.4983,5162.0
2025-04-11 11:40:00,526.3,527.58,526.08,527.58,4122.0,523.7969,525.0708,523.5779,525.0708,4122.0
2025-04-11 11:50:00,527.57,528.15,527.2,527.91,6238.0,525.0608,525.6381,524.6926,525.3992,6238.0
2025-04-11 12:00:00,527.42,529.69,527.42,529.69,4474.0,524.9115,527.1707,524.9115,527.1707,4474.0
2025-04-11 12:10:00,529.79,532.64,529.79,532.11,50573.0,527.2703,530.1067,527.2703,529.5792,50573.0
2025-04-11 12:20:00,532.11,533.39,531.8,532.32,55866.0,529.5792,530.8531,529.2707,529.7882,55866.0
2025-04-11 12:30:00,532.32,533.62,530.34,533.62,18175.0,529.7882,531.082,527.8176,531.082,18175.0
2025-04-11 12:40:00,533.12,534.75,532.18,534.3,5075.0,530.5844,532.2067,529.6489,531.7588,5075.0
2025-04-11 12:50:00,534.52,534.52,532.85,533.13,3958.0,531.9778,531.9778,530.3157,530.5944,3958.0
2025-04-11 13:00:00,533.44,534.22,532.97,534.13,6798.0,530.9029,531.6792,530.4351,531.5896,6798.0
2025-04-11 13:10:00,534.16,534.5,532.53,532.53,5861.0,531.6195,531.9579,529.9972,529.9972,5861.0
2025-04-11 13:20:00,532.53,534.31,532.53,533.83,6543.0,529.9972,531.7688,529.9972,531.291,6543.0
2025-04-11 13:30:00,534.22,534.7,532.34,534.11,5699.0,531.6792,532.1569,529.8081,531.5697,5699.0
2025-04-11 13:40:00,534.11,536.94,534.1,535.37,8903.0,531.5697,534.3862,531.5598,532.8237,8903.0
2025-04-11 13:50:00,535.47,537.23,535.35,535.74,24157.0,532.9232,534.6749,532.8038,533.192,24157.0
2025-04-11 14:00:00,536.83,537.75,535.42,535.67,6837.0,534.2768,535.1924,532.8735,533.1223,6837.0
2025-04-11 14:10:00,534.85,535.7,533.92,535.25,4992.0,532.3062,533.1521,531.3806,532.7043,4992.0
2025-04-11 14:20:00,534.59,535.06,533.79,534.38,4259.0,532.0474,532.5152,531.2512,531.8384,4259.0
2025-04-11 14:30:00,534.99,536.11,533.99,536.06,7354.0,532.4455,533.5602,531.4503,533.5104,7354.0
2025-04-11 14:40:00,536.56,537.08,536.03,536.52,6224.0,534.0081,534.5256,533.4806,533.9682,6224.0
2025-04-11 14:50:00,535.82,535.83,534.42,535.0,3863.0,533.2716,533.2815,531.8782,532.4555,3863.0
2025-04-11 15:00:00,535.0,535.65,534.76,535.65,2375.0,532.4555,533.1024,532.2166,533.1024,2375.0
2025-04-11 15:10:00,535.27,536.42,535.18,536.02,6716.0,532.7242,533.8687,532.6346,533.4706,6716.0
2025-04-11 15:20:00,535.46,536.41,535.08,535.62,6671.0,532.9133,533.8588,532.5351,533.0725,6671.0
2025-04-11 15:30:00,535.43,536.35,535.25,536.04,3782.0,532.8834,533.7991,532.7043,533.4905,3782.0
2025-04-11 15:40:00,536.4,536.9,535.79,536.3,12274.0,533.8488,534.3464,533.2417,533.7493,12274.0
2025-04-11 15:50:00,535.93,537.24,533.53,534.14,92919.0,533.3811,534.6848,530.9925,531.5996,92919.0
2025-04-14 09:30:00,529.84,534.56,525.71,532.39,28686.0,527.32,532.0176,523.2097,529.8579,28686.0
2025-04-14 09:40:00,531.9,536.44,531.69,536.44,6380.0,529.3702,533.8886,529.1612,533.8886,6380.0
2025-04-14 09:50:00,535.81,537.0,534.71,536.68,3818.0,533.2616,534.446,532.1669,534.1275,3818.0
2025-04-14 10:00:00,536.82,538.69,535.0,536.65,8624.0,534.2668,536.1279,532.4555,534.0976,8624.0
2025-04-14 10:10:00,536.99,537.3,533.74,534.36,7531.0,534.436,534.7445,531.2015,531.8185,7531.0
2025-04-14 10:20:00,534.01,534.01,530.55,533.03,6195.0,531.4702,531.4702,528.0266,530.4948,6195.0
2025-04-14 10:30:00,533.56,534.58,533.38,534.21,4021.0,531.0223,532.0375,530.8432,531.6692,4021.0
2025-04-14 10:40:00,533.95,535.49,533.2,535.02,2893.0,531.4105,532.9431,530.664,532.4754,2893.0
2025-04-14 10:50:00,535.91,537.39,534.85,536.32,6792.0,533.3611,534.8341,532.3062,533.7692,6792.0
2025-04-14 11:00:00,535.82,536.32,535.32,536.12,2000.0,533.2716,533.7692,532.774,533.5701,2000.0
2025-04-14 11:10:00,536.67,537.0,536.17,536.37,4628.0,534.1175,534.446,533.6199,533.819,4628.0
2025-04-14 11:20:00,536.33,536.4,535.04,535.58,8943.0,533.7792,533.8488,532.4953,533.0327,8943.0
2025-04-14 11:30:00,535.88,537.44,535.88,536.72,3655.0,533.3313,534.8839,533.3313,534.1673,3655.0
2025-04-14 11:40:00,536.17,536.59,535.4,536.59,1540.0,533.6199,534.0379,532.8536,534.0379,1540.0
2025-04-14 11:50:00,536.11,537.25,535.82,536.4,4248.0,533.5602,534.6948,533.2716,533.8488,4248.0
2025-04-14 12:00:00,536.2,536.2,533.77,534.22,9641.0,533.6498,533.6498,531.2313,531.6792,9641.0
2025-04-14 12:10:00,534.38,535.68,534.36,535.15,4627.0,531.8384,533.1322,531.8185,532.6048,4627.0
2025-04-14 12:20:00,535.19,535.61,533.6,533.61,3310.0,532.6446,533.0626,531.0621,531.0721,3310.0
2025-04-14 12:30:00,534.14,535.37,533.71,534.91,3708.0,531.5996,532.8237,531.1716,532.3659,3708.0
2025-04-14 12:40:00,535.0,535.09,534.5,534.54,3559.0,532.4555,532.545,531.9579,531.9977,3559.0
2025-04-14 12:50:00,534.5,534.84,533.46,534.34,2848.0,531.9579,532.2962,530.9228,531.7986,2848.0
2025-04-14 13:00:00,534.84,535.7,533.13,533.29,6330.0,532.2962,533.1521,530.5944,530.7536,6330.0
2025-04-14 13:10:00,533.28,533.68,532.71,533.52,4469.0,530.7437,531.1418,530.1764,530.9825,4469.0
2025-04-14 13:20:00,533.83,534.25,533.43,533.84,3595.0,531.291,531.709,530.8929,531.301,3595.0
2025-04-14 13:30:00,533.43,534.21,533.03,533.63,4886.0,530.8929,531.6692,530.4948,531.092,4886.0
2025-04-14 13:40:00,533.18,533.99,532.71,532.71,1471.0,530.6441,531.4503,530.1764,530.1764,1471.0
2025-04-14 13:50:00,533.24,534.64,533.24,534.18,3736.0,530.7038,532.0972,530.7038,531.6394,3736.0
2025-04-14 14:00:00,534.19,534.22,533.65,533.92,2132.0,531.6493,531.6792,531.1119,531.3806,2132.0
2025-04-14 14:10:00,534.18,534.49,533.65,534.38,2278.0,531.6394,531.9479,531.1119,531.8384,2278.0
2025-04-14 14:20:00,534.96,535.56,534.95,535.56,1804.0,532.4157,533.0128,532.4057,533.0128,1804.0
2025-04-14 14:30:00,535.61,536.54,535.41,535.58,4174.0,533.0626,533.9882,532.8635,533.0327,4174.0
2025-04-14 14:40:00,535.5,536.58,535.43,535.94,1200.0,532.9531,534.028,532.8834,533.391,1200.0
2025-04-14 14:50:00,536.08,536.08,535.5,535.5,5757.0,533.5303,533.5303,532.9531,532.9531,5757.0
2025-04-14 15:00:00,535.73,537.68,535.73,537.67,5930.0,533.182,535.1227,533.182,535.1128,5930.0
2025-04-14 15:10:00,537.21,537.86,536.75,537.35,4561.0,534.655,535.3019,534.1972,534.7943,4561.0
2025-04-14 15:20:00,537.48,538.03,536.81,537.92,3567.0,534.9237,535.4711,534.2569,535.3616,3567.0
2025-04-14 15:30:00,537.34,537.4,535.66,536.04,6713.0,534.7843,534.8441,533.1123,533.4905,6713.0
2025-04-14 15:40:00,536.26,537.32,535.67,536.05,7642.0,533.7095,534.7644,533.1223,533.5005,7642.0
2025-04-14 15:50:00,535.66,536.43,535.34,536.13,31735.0,533.1123,533.8787,532.7939,533.5801,31735.0
2025-04-15 09:30:00,534.61,536.5,531.6,534.06,11585.0,532.0673,533.9483,529.0716,531.5199,11585.0
2025-04-15 09:40:00,533.2,534.88,531.92,534.16,5028.0,530.664,532.336,529.3901,531.6195,5028.0
2025-04-15 09:50:00,534.49,534.91,530.65,532.0,15506.0,531.9479,532.3659,528.1262,529.4697,15506.0
2025-04-15 10:00:00,531.95,533.9,531.95,532.05,5159.0,529.42,531.3607,529.42,529.5195,5159.0
2025-04-15 10:10:00,532.15,533.99,532.14,533.33,4742.0,529.619,531.4503,529.6091,530.7934,4742.0
2025-04-15 10:20:00,533.25,534.37,532.77,534.13,2409.0,530.7138,531.8285,530.2361,531.5896,2409.0
2025-04-15 10:30:00,534.6,534.8,533.75,534.8,1784.0,532.0574,532.2564,531.2114,532.2564,1784.0
2025-04-15 10:40:00,534.55,535.5,534.25,535.0,3737.0,532.0076,532.9531,531.709,532.4555,3737.0
2025-04-15 10:50:00,534.16,535.63,533.96,534.96,5153.0,531.6195,533.0825,531.4204,532.4157,5153.0
2025-04-15 11:00:00,535.37,536.55,534.88,534.92,8185.0,532.8237,533.9981,532.336,532.3759,8185.0
2025-04-15 11:10:00,535.53,535.53,535.05,535.05,615.0,532.983,532.983,532.5052,532.5052,615.0
2025-04-15 11:20:00,535.56,536.15,534.85,534.85,2194.0,533.0128,533.6,532.3062,532.3062,2194.0
2025-04-15 11:30:00,535.21,535.39,534.64,535.18,2081.0,532.6645,532.8436,532.0972,532.6346,2081.0
2025-04-15 11:40:00,535.18,535.18,534.43,534.43,925.0,532.6346,532.6346,531.8882,531.8882,925.0
2025-04-15 11:50:00,534.12,535.85,534.11,535.82,2944.0,531.5797,533.3014,531.5697,533.2716,2944.0
2025-04-15 12:00:00,536.38,536.43,534.89,534.89,2255.0,533.8289,533.8787,532.346,532.346,2255.0
2025-04-15 12:10:00,534.87,535.29,534.71,534.71,1800.0,532.3261,532.7441,532.1669,532.1669,1800.0
2025-04-15 12:20:00,534.59,535.29,534.56,534.56,3008.0,532.0474,532.7441,532.0176,532.0176,3008.0
2025-04-15 12:30:00,534.59,534.59,533.88,534.43,3198.0,532.0474,532.0474,531.3408,531.8882,3198.0
2025-04-15 12:40:00,534.03,536.14,533.54,535.43,22648.0,531.4901,533.5901,531.0024,532.8834,22648.0
2025-04-15 12:50:00,535.36,535.36,533.97,534.63,7389.0,532.8138,532.8138,531.4304,532.0872,7389.0
2025-04-15 13:00:00,534.52,535.55,534.19,535.55,6510.0,531.9778,533.0029,531.6493,533.0029,6510.0
2025-04-15 13:10:00,535.04,535.49,533.93,534.91,33567.0,532.4953,532.9431,531.3906,532.3659,33567.0
2025-04-15 13:20:00,534.99,534.99,532.64,532.89,13199.0,532.4455,532.4455,530.1067,530.3555,13199.0
2025-04-15 13:30:00,532.89,533.53,532.8,533.31,7174.0,530.3555,530.9925,530.2659,530.7735,7174.0
2025-04-15 13:40:00,533.66,534.39,533.31,534.39,8894.0,531.1218,531.8484,530.7735,531.8484,8894.0
2025-04-15 13:50:00,534.13,534.52,533.28,533.29,27655.0,531.5896,531.9778,530.7437,530.7536,27655.0
2025-04-15 14:00:00,532.96,532.96,531.36,532.05,14581.0,530.4252,530.4252,528.8328,529.5195,14581.0
2025-04-15 14:10:00,532.35,532.64,531.24,531.24,8248.0,529.8181,530.1067,528.7134,528.7134,8248.0
2025-04-15 14:20:00,531.04,531.04,528.29,529.44,18529.0,528.5143,528.5143,525.7774,526.9219,18529.0
2025-04-15 14:30:00,529.68,530.27,528.75,529.54,12047.0,527.1608,527.748,526.2352,527.0214,12047.0
2025-04-15 14:40:00,529.87,530.52,529.32,530.27,6307.0,527.3499,527.9968,526.8025,527.748,6307.0
2025-04-15 14:50:00,529.9,530.68,529.39,530.36,8183.0,527.3797,528.156,526.8722,527.8375,8183.0
2025-04-15 15:00:00,529.98,530.74,529.72,529.94,7485.0,527.4594,528.2157,527.2006,527.4195,7485.0
2025-04-15 15:10:00,530.0,530.97,529.91,530.52,8210.0,527.4793,528.4446,527.3897,527.9968,8210.0
2025-04-15 15:20:00,530.33,530.53,529.49,530.16,8723.0,527.8077,528.0067,526.9717,527.6385,8723.0
2025-04-15 15:30:00,530.0,530.35,528.0,530.09,12642.0,527.4793,527.8276,525.4888,527.5688,12642.0
2025-04-15 15:40:00,530.15,530.39,528.83,529.66,15624.0,527.6285,527.8674,526.3148,527.1409,15624.0
2025-04-15 15:50:00,530.09,530.09,528.88,529.76,45740.0,527.5688,527.5688,526.3646,527.2404,45740.0
2025-04-16 09:30:00,537.11,541.41,534.13,541.41,43107.0,534.5554,538.835,531.5896,538.835,43107.0
2025-04-16 09:40:00,541.46,541.53,536.0,538.05,13968.0,538.8848,538.9544,533.4507,535.491,13968.0
2025-04-16 09:50:00,539.63,540.0,537.89,538.31,15675.0,537.0635,537.4317,535.3317,535.7497,15675.0
2025-04-16 10:00:00,539.01,539.28,536.59,538.3,7075.0,536.4464,536.7151,534.0379,535.7398,7075.0
2025-04-16 10:10:00,538.66,538.67,537.0,537.7,19440.0,536.0981,536.108,534.446,535.1426,19440.0
2025-04-16 10:20:00,537.73,538.0,536.0,537.4,19417.0,535.1725,535.4412,533.4507,534.8441,19417.0
2025-04-16 10:30:00,537.51,539.37,536.14,539.37,12467.0,534.9535,536.8047,533.5901,536.8047,12467.0
2025-04-16 10:40:00,539.0,539.6,538.09,539.05,10266.0,536.4365,537.0336,535.5308,536.4862,10266.0
2025-04-16 10:50:00,539.06,540.0,538.27,539.87,10913.0,536.4962,537.4317,535.7099,537.3023,10913.0
2025-04-16 11:00:00,539.87,540.0,539.08,540.0,2026.0,537.3023,537.4317,536.5161,537.4317,2026.0
2025-04-16 11:10:00,539.96,540.29,538.76,539.23,5254.0,537.3919,537.7203,536.1976,536.6654,5254.0
2025-04-16 11:20:00,538.91,540.95,538.77,540.47,11396.0,536.3469,538.3772,536.2075,537.8995,11396.0
2025-04-16 11:30:00,540.24,541.98,540.01,541.98,3884.0,537.6706,539.4023,537.4416,539.4023,3884.0
2025-04-16 11:40:00,541.74,541.74,539.85,540.28,7989.0,539.1634,539.1634,537.2824,537.7104,7989.0
2025-04-16 11:50:00,540.08,540.5,539.4,539.75,20186.0,537.5113,537.9293,536.8345,537.1829,20186.0
2025-04-16 12:00:00,539.75,539.92,538.51,539.67,26749.0,537.1829,537.3521,535.9488,537.1033,26749.0
2025-04-16 12:10:00,539.27,540.04,539.18,539.4,6617.0,536.7052,537.4715,536.6156,536.8345,6617.0
2025-04-16 12:20:00,539.45,540.35,539.41,540.35,13775.0,536.8843,537.78,536.8445,537.78,13775.0
2025-04-16 12:30:00,540.32,540.83,539.77,540.29,6987.0,537.7502,538.2577,537.2028,537.7203,6987.0
2025-04-16 12:40:00,540.07,540.79,539.76,540.34,4683.0,537.5014,538.2179,537.1928,537.7701,4683.0
2025-04-16 12:50:00,540.01,540.78,539.47,540.78,8904.0,537.4416,538.208,536.9042,538.208,8904.0
2025-04-16 13:00:00,540.41,542.66,540.41,542.21,11753.0,537.8397,540.079,537.8397,539.6312,11753.0
2025-04-16 13:10:00,542.17,543.71,541.8,543.71,6602.0,539.5914,541.124,539.2231,541.124,6602.0
2025-04-16 13:20:00,543.36,544.0,542.04,543.02,8178.0,540.7757,541.4127,539.462,540.4373,8178.0
2025-04-16 13:30:00,542.75,543.02,540.79,541.34,13130.0,540.1686,540.4373,538.2179,538.7653,13130.0
2025-04-16 13:40:00,541.01,541.5,539.82,540.18,14493.0,538.4369,538.9246,537.2526,537.6108,14493.0
2025-04-16 13:50:00,540.0,540.27,538.13,538.13,18800.0,537.4317,537.7004,535.5706,535.5706,18800.0
2025-04-16 14:00:00,538.5,539.4,537.63,539.34,14186.0,535.9388,536.8345,535.073,536.7748,14186.0
2025-04-16 14:10:00,539.35,539.5,537.96,538.29,11712.0,536.7848,536.9341,535.4014,535.7298,11712.0
2025-04-16 14:20:00,538.17,540.34,537.95,540.31,19188.0,535.6104,537.7701,535.3914,537.7402,19188.0
2025-04-16 14:30:00,540.31,540.38,539.61,539.8,11388.0,537.7402,537.8099,537.0436,537.2326,11388.0
2025-04-16 14:40:00,539.81,541.47,539.54,541.47,9367.0,537.2426,538.8947,536.9739,538.8947,9367.0
2025-04-16 14:50:00,541.39,541.4,539.72,539.8,19472.0,538.8151,538.825,537.153,537.2326,19472.0
2025-04-16 15:00:00,539.28,539.74,538.28,538.78,15053.0,536.7151,537.1729,535.7199,536.2175,15053.0
2025-04-16 15:10:00,538.82,539.23,538.25,538.51,14505.0,536.2573,536.6654,535.69,535.9488,14505.0
2025-04-16 15:20:00,538.67,538.67,537.0,537.29,60527.0,536.108,536.108,534.446,534.7346,60527.0
2025-04-16 15:30:00,537.56,539.78,537.25,539.78,29047.0,535.0033,537.2127,534.6948,537.2127,29047.0
2025-04-16 15:40:00,540.11,540.34,538.11,538.11,32156.0,537.5412,537.7701,535.5507,535.5507,32156.0
2025-04-16 15:50:00,537.86,540.1,537.32,537.7,84350.0,535.3019,537.5312,534.7644,535.1426,84350.0
2025-04-17 09:30:00,530.08,536.13,530.08,532.79,50442.0,527.5589,533.5801,527.5589,530.256,50442.0
2025-04-17 09:40:00,533.19,534.94,532.47,534.94,21828.0,530.6541,532.3958,529.9375,532.3958,21828.0
2025-04-17 09:50:00,535.11,537.49,534.81,537.28,17483.0,532.565,534.9336,532.2664,534.7246,17483.0
2025-04-17 10:00:00,537.46,538.05,533.79,534.19,27908.0,534.9038,535.491,531.2512,531.6493,27908.0
2025-04-17 10:10:00,534.64,535.79,534.07,535.42,10999.0,532.0972,533.2417,531.5299,532.8735,10999.0
2025-04-17 10:20:00,535.5,536.58,534.43,535.79,6819.0,532.9531,534.028,531.8882,533.2417,6819.0
2025-04-17 10:30:00,535.23,536.14,534.68,536.13,7815.0,532.6844,533.5901,532.137,533.5801,7815.0
2025-04-17 10:40:00,536.11,537.61,535.5,537.31,8340.0,533.5602,535.0531,532.9531,534.7545,8340.0
2025-04-17 10:50:00,537.93,539.12,537.89,538.15,7225.0,535.3715,536.5559,535.3317,535.5905,7225.0
2025-04-17 11:00:00,538.16,538.83,536.59,537.53,9323.0,535.6004,536.2673,534.0379,534.9734,9323.0
2025-04-17 11:10:00,537.78,540.0,537.78,539.48,6491.0,535.2223,537.4317,535.2223,536.9142,6491.0
2025-04-17 11:20:00,539.89,540.23,539.14,539.8,13647.0,537.3222,537.6606,536.5758,537.2326,13647.0
2025-04-17 11:30:00,539.8,540.44,539.0,539.71,8947.0,537.2326,537.8696,536.4365,537.1431,8947.0
2025-04-17 11:40:00,539.73,540.37,539.56,540.37,4733.0,537.163,537.7999,536.9938,537.7999,4733.0
2025-04-17 11:50:00,540.46,542.19,540.45,541.25,11452.0,537.8895,539.6113,537.8796,538.6757,11452.0
2025-04-17 12:00:00,541.36,541.71,540.16,541.56,10752.0,538.7852,539.1336,537.5909,538.9843,10752.0
2025-04-17 12:10:00,541.09,542.11,540.93,541.58,7753.0,538.5165,539.5317,538.3573,539.0042,7753.0
2025-04-17 12:20:00,541.55,542.54,541.11,542.02,3853.0,538.9743,539.9596,538.5364,539.4421,3853.0
2025-04-17 12:30:00,542.02,542.07,541.02,541.33,6198.0,539.4421,539.4918,538.4468,538.7554,6198.0
2025-04-17 12:40:00,541.43,542.08,540.53,540.54,5715.0,538.8549,539.5018,537.9592,537.9691,5715.0
2025-04-17 12:50:00,541.27,543.33,541.03,542.85,7660.0,538.6957,540.7459,538.4568,540.2681,7660.0
2025-04-17 13:00:00,543.01,543.28,541.33,542.66,4692.0,540.4274,540.6961,538.7554,540.079,4692.0
2025-04-17 13:10:00,542.73,542.75,541.85,542.29,2891.0,540.1487,540.1686,539.2729,539.7108,2891.0
2025-04-17 13:20:00,542.29,542.79,541.85,542.0,3572.0,539.7108,540.2084,539.2729,539.4222,3572.0
2025-04-17 13:30:00,541.95,542.44,541.68,542.19,3330.0,539.3724,539.8601,539.1037,539.6113,3330.0
2025-04-17 13:40:00,542.28,542.42,541.68,542.16,6654.0,539.7009,539.8402,539.1037,539.5814,6654.0
2025-04-17 13:50:00,542.19,542.91,541.89,542.56,5385.0,539.6113,540.3279,539.3127,539.9795,5385.0
2025-04-17 14:00:00,542.7,544.45,542.7,544.1,6316.0,540.1189,541.8605,540.1189,541.5122,6316.0
2025-04-17 14:10:00,543.65,544.35,543.55,544.23,7658.0,541.0643,541.761,540.9648,541.6416,7658.0
2025-04-17 14:20:00,544.27,544.76,542.65,543.56,9018.0,541.6814,542.1691,540.0691,540.9748,9018.0
2025-04-17 14:30:00,543.11,543.42,542.14,543.42,4708.0,540.5269,540.8354,539.5615,540.8354,4708.0
2025-04-17 14:40:00,543.34,543.7,542.61,542.61,4746.0,540.7558,541.1141,540.0293,540.0293,4746.0
2025-04-17 14:50:00,542.72,543.41,542.22,542.51,4575.0,540.1388,540.8255,539.6411,539.9298,4575.0
2025-04-17 15:00:00,542.5,543.43,542.18,542.34,14961.0,539.9198,540.8454,539.6013,539.7606,14961.0
2025-04-17 15:10:00,542.5,542.51,540.44,541.71,6940.0,539.9198,539.9298,537.8696,539.1336,6940.0
2025-04-17 15:20:00,541.52,542.49,541.06,541.77,6142.0,538.9445,539.9099,538.4867,539.1933,6142.0
2025-04-17 15:30:00,541.57,543.08,541.52,542.45,12056.0,538.9942,540.497,538.9445,539.87,12056.0
2025-04-17 15:40:00,542.45,542.99,539.82,539.93,20854.0,539.87,540.4075,537.2526,537.362,20854.0
2025-04-17 15:50:00,539.27,541.02,538.84,540.47,64042.0,536.7052,538.4468,536.2772,537.8995,64042.0
2025-04-21 09:30:00,540.0,540.0,534.36,534.51,49485.0,537.4317,537.4317,531.8185,531.9678,49485.0
2025-04-21 09:40:00,534.21,535.83,531.58,532.75,21885.0,531.6692,533.2815,529.0517,530.2162,21885.0
2025-04-21 09:50:00,532.64,534.72,532.13,533.8,41463.0,530.1067,532.1768,529.5991,531.2612,41463.0
2025-04-21 10:00:00,533.77,534.79,533.01,534.22,6311.0,531.2313,532.2465,530.4749,531.6792,6311.0
2025-04-21 10:10:00,533.95,535.81,533.95,534.51,7306.0,531.4105,533.2616,531.4105,531.9678,7306.0
2025-04-21 10:20:00,534.9,536.23,534.72,535.5,3893.0,532.356,533.6796,532.1768,532.9531,3893.0
2025-04-21 10:30:00,534.91,534.91,532.39,532.69,4292.0,532.3659,532.3659,529.8579,530.1565,4292.0
2025-04-21 10:40:00,532.99,533.27,530.65,531.61,8772.0,530.455,530.7337,528.1262,529.0816,8772.0
2025-04-21 10:50:00,531.8,532.62,530.97,531.58,10063.0,529.2707,530.0868,528.4446,529.0517,10063.0
2025-04-21 11:00:00,531.66,531.82,530.27,530.33,4238.0,529.1314,529.2906,527.748,527.8077,4238.0
2025-04-21 11:10:00,530.39,530.47,529.23,529.89,4766.0,527.8674,527.947,526.7129,527.3698,4766.0
2025-04-21 11:20:00,529.63,530.84,529.4,529.98,7376.0,527.111,528.3153,526.8821,527.4594,7376.0
2025-04-21 11:30:00,530.1,530.14,529.0,529.82,2816.0,527.5788,527.6186,526.484,527.3001,2816.0
2025-04-21 11:40:00,530.03,530.35,529.36,529.56,4486.0,527.5091,527.8276,526.8423,527.0413,4486.0
2025-04-21 11:50:00,529.32,529.66,528.62,528.98,3026.0,526.8025,527.1409,526.1058,526.4641,3026.0
2025-04-21 12:00:00,528.97,528.97,528.02,528.27,4265.0,526.4542,526.4542,525.5087,525.7575,4265.0
2025-04-21 12:10:00,528.08,529.29,528.08,529.28,7243.0,525.5684,526.7726,525.5684,526.7627,7243.0
2025-04-21 12:20:00,529.5,529.84,529.29,529.59,2688.0,526.9816,527.32,526.7726,527.0712,2688.0
2025-04-21 12:30:00,529.73,530.32,529.72,530.05,3465.0,527.2105,527.7977,527.2006,527.529,3465.0
2025-04-21 12:40:00,530.32,530.41,529.03,529.45,4969.0,527.7977,527.8873,526.5139,526.9319,4969.0
2025-04-21 12:50:00,529.13,529.6,528.4,529.46,6216.0,526.6134,527.0812,525.8869,526.9418,6216.0
2025-04-21 13:00:00,529.5,529.5,528.11,528.58,7406.0,526.9816,526.9816,525.5982,526.066,7406.0
2025-04-21 13:10:00,528.74,533.58,528.58,531.01,21076.0,526.2252,531.0422,526.066,528.4845,21076.0
2025-04-21 13:20:00,530.91,531.05,529.22,529.48,13858.0,528.3849,528.5243,526.703,526.9617,13858.0
2025-04-21 13:30:00,529.19,529.71,528.45,528.98,7828.0,526.6731,527.1906,525.9366,526.4641,7828.0
2025-04-21 13:40:00,528.82,530.03,528.74,528.82,7945.0,526.3049,527.5091,526.2252,526.3049,7945.0
2025-04-21 13:50:00,528.89,529.17,528.09,528.21,9754.0,526.3745,526.6532,525.5783,525.6978,9754.0
2025-04-21 14:00:00,528.21,528.27,526.72,527.1,19580.0,525.6978,525.7575,524.2149,524.593,19580.0
2025-04-21 14:10:00,526.9,527.2,526.44,526.63,5688.0,524.394,524.6926,523.9362,524.1253,5688.0
2025-04-21 14:20:00,526.69,527.67,526.62,527.54,4873.0,524.185,525.1603,524.1153,525.031,4873.0
2025-04-21 14:30:00,527.53,528.33,527.53,527.89,3853.0,525.021,525.8172,525.021,525.3793,3853.0
2025-04-21 14:40:00,527.89,528.42,527.6,528.42,34966.0,525.3793,525.9068,525.0907,525.9068,34966.0
2025-04-21 14:50:00,528.55,528.67,527.87,528.0,12175.0,526.0362,526.1556,525.3594,525.4888,12175.0
2025-04-21 15:00:00,528.0,528.28,527.81,528.09,41410.0,525.4888,525.7674,525.2997,525.5783,41410.0
2025-04-21 15:10:00,528.0,528.94,528.0,528.72,12974.0,525.4888,526.4243,525.4888,526.2053,12974.0
2025-04-21 15:20:00,528.72,529.12,528.43,528.83,10141.0,526.2053,526.6034,525.9167,526.3148,10141.0
2025-04-21 15:30:00,528.83,529.43,527.57,529.1,35619.0,526.3148,526.912,525.0608,526.5835,35619.0
2025-04-21 15:40:00,529.03,529.79,528.48,529.79,29331.0,526.5139,527.2703,525.9665,527.2703,29331.0
2025-04-21 15:50:00,529.49,531.58,529.17,530.88,66744.0,526.9717,529.0517,526.6532,528.3551,66744.0
2025-04-22 09:30:00,484.75,494.2,478.79,481.31,304292.0,482.4445,491.8495,476.5128,479.0208,304292.0
2025-04-22 09:40:00,480.72,481.32,471.01,471.1,174413.0,478.4336,479.0308,468.7698,468.8594,174413.0
2025-04-22 09:50:00,471.36,471.37,464.64,466.71,126877.0,469.1182,469.1281,462.4301,464.4903,126877.0
2025-04-22 10:00:00,466.41,468.05,462.41,467.86,159296.0,464.1917,465.8239,460.2107,465.6348,159296.0
2025-04-22 10:10:00,467.5,477.61,466.11,468.04,145830.0,465.2765,475.3384,463.8931,465.8139,145830.0
2025-04-22 10:20:00,468.0,475.7,468.0,471.35,53230.0,465.7741,473.4375,465.7741,469.1082,53230.0
2025-04-22 10:30:00,471.96,472.0,467.01,467.01,44086.0,469.7153,469.7551,464.7888,464.7888,44086.0
2025-04-22 10:40:00,467.27,472.83,467.0,471.1,36956.0,465.0476,470.5812,464.7789,468.8594,36956.0
2025-04-22 10:50:00,471.28,473.05,467.25,467.25,23827.0,469.0385,470.8001,465.0277,465.0277,23827.0
2025-04-22 11:00:00,467.37,468.55,464.62,465.93,29280.0,465.1471,466.3215,462.4102,463.714,29280.0
2025-04-22 11:10:00,466.11,469.91,465.75,468.55,61463.0,463.8931,467.6751,463.5348,466.3215,61463.0
2025-04-22 11:20:00,468.55,470.05,466.04,467.66,39307.0,466.3215,467.8144,463.8235,465.4358,39307.0
2025-04-22 11:30:00,467.82,469.0,467.0,468.34,22994.0,465.595,466.7694,464.7789,466.1125,22994.0
2025-04-22 11:40:00,468.61,471.31,468.22,468.65,22140.0,466.3812,469.0684,465.9931,466.421,22140.0
2025-04-22 11:50:00,468.93,470.3,468.02,469.62,42187.0,466.6997,468.0632,465.794,467.3864,42187.0
2025-04-22 12:00:00,469.61,470.0,466.0,466.11,24442.0,467.3765,467.7646,463.7836,463.8931,24442.0
2025-04-22 12:10:00,466.02,466.02,462.96,463.73,33147.0,463.8036,463.8036,460.7581,461.5244,33147.0
2025-04-22 12:20:00,463.64,463.75,461.27,462.47,28504.0,461.4349,461.5443,459.0761,460.2704,28504.0
2025-04-22 12:30:00,462.65,463.2,459.35,459.68,27994.0,460.4496,460.997,457.1653,457.4937,27994.0
2025-04-22 12:40:00,460.41,461.18,459.51,460.4,21624.0,458.2202,458.9866,457.3245,458.2103,21624.0
2025-04-22 12:50:00,460.41,460.41,457.63,458.41,28520.0,458.2202,458.2202,455.4535,456.2297,28520.0
2025-04-22 13:00:00,458.42,460.66,458.38,458.55,24230.0,456.2397,458.469,456.1999,456.3691,24230.0
2025-04-22 13:10:00,458.3,459.06,454.41,455.12,27801.0,456.1203,456.8767,452.2488,452.9554,27801.0
2025-04-22 13:20:00,454.83,454.87,451.0,451.0,46252.0,452.6668,452.7066,448.855,448.855,46252.0
2025-04-22 13:30:00,450.84,454.67,450.13,454.42,70402.0,448.6958,452.5075,447.9891,452.2587,70402.0
2025-04-22 13:40:00,454.58,454.82,452.08,452.33,32245.0,452.418,452.6568,449.9299,450.1787,32245.0
2025-04-22 13:50:00,452.15,453.73,451.77,453.16,36709.0,449.9995,451.572,449.6213,451.0047,36709.0
2025-04-22 14:00:00,453.24,454.43,452.09,454.1,28931.0,451.0843,452.2687,449.9398,451.9402,28931.0
2025-04-22 14:10:00,453.81,456.89,453.46,456.19,41767.0,451.6516,454.717,451.3033,454.0203,41767.0
2025-04-22 14:20:00,455.75,456.41,453.4,453.82,22163.0,453.5824,454.2393,451.2436,451.6616,22163.0
2025-04-22 14:30:00,454.1,456.06,453.82,455.78,38857.0,451.9402,453.8909,451.6616,453.6123,38857.0
2025-04-22 14:40:00,455.78,457.79,455.31,456.75,57947.0,453.6123,455.6127,453.1445,454.5776,57947.0
2025-04-22 14:50:00,456.75,459.52,456.74,458.79,53579.0,454.5776,457.3345,454.5677,456.6079,53579.0
2025-04-22 15:00:00,459.12,460.53,458.81,459.75,63603.0,456.9364,458.3397,456.6278,457.5634,63603.0
2025-04-22 15:10:00,459.81,463.16,459.51,462.56,72383.0,457.6231,460.9572,457.3245,460.36,72383.0
2025-04-22 15:20:00,462.6,464.0,461.0,463.95,58186.0,460.3998,461.7932,458.8074,461.7434,58186.0
2025-04-22 15:30:00,463.44,464.01,461.53,463.83,89430.0,461.2358,461.8031,459.3349,461.624,89430.0
2025-04-22 15:40:00,463.99,465.47,462.1,464.49,92541.0,461.7832,463.2562,459.9022,462.2808,92541.0
2025-04-22 15:50:00,464.15,466.46,463.28,464.27,272239.0,461.9424,464.2415,461.0766,462.0619,272239.0
2025-04-23 09:30:00,466.67,473.23,460.36,469.15,136662.0,464.4505,470.9793,458.1705,466.9187,136662.0
2025-04-23 09:40:00,469.95,473.77,468.01,472.06,36138.0,467.7149,471.5167,465.7841,469.8148,36138.0
2025-04-23 09:50:00,472.36,473.99,468.95,472.06,25775.0,470.1134,471.7356,466.7196,469.8148,25775.0
2025-04-23 10:00:00,471.5,474.05,470.0,472.51,24690.0,469.2575,471.7954,467.7646,470.2627,24690.0
2025-04-23 10:10:00,473.0,478.0,472.07,474.92,41545.0,470.7504,475.7266,469.8248,472.6612,41545.0
2025-04-23 10:20:00,474.45,478.48,473.86,478.02,19005.0,472.1935,476.2043,471.6063,475.7465,19005.0
2025-04-23 10:30:00,477.98,478.82,473.19,474.92,42881.0,475.7067,476.5427,470.9395,472.6612,42881.0
2025-04-23 10:40:00,475.06,477.64,474.38,476.25,17092.0,472.8006,475.3683,472.1238,473.9849,17092.0
2025-04-23 10:50:00,475.71,477.23,474.81,475.11,14693.0,473.4475,474.9602,472.5517,472.8503,14693.0
2025-04-23 11:00:00,474.81,476.63,473.56,475.82,14509.0,472.5517,474.3631,471.3077,473.5569,14509.0
2025-04-23 11:10:00,475.4,475.7,471.94,472.32,15868.0,473.1389,473.4375,469.6954,470.0736,15868.0
2025-04-23 11:20:00,472.49,473.75,471.31,473.58,7750.0,470.2428,471.4968,469.0684,471.3276,7750.0
2025-04-23 11:30:00,473.48,474.33,473.08,474.14,13895.0,471.2281,472.074,470.83,471.8849,13895.0
2025-04-23 11:40:00,474.14,475.88,473.78,475.62,14020.0,471.8849,473.6167,471.5266,473.3579,14020.0
2025-04-23 11:50:00,475.65,475.91,475.01,475.15,7938.0,473.3878,473.6465,472.7508,472.8901,7938.0
2025-04-23 12:00:00,475.04,475.5,472.96,472.96,14609.0,472.7807,473.2385,470.7105,470.7105,14609.0
2025-04-23 12:10:00,472.96,475.29,472.91,473.56,6565.0,470.7105,473.0295,470.6608,471.3077,6565.0
2025-04-23 12:20:00,473.56,474.0,471.96,472.63,7069.0,471.3077,471.7456,469.7153,470.3821,7069.0
2025-04-23 12:30:00,472.65,474.05,472.54,473.34,3793.0,470.402,471.7954,470.2925,471.0887,3793.0
2025-04-23 12:40:00,473.13,473.76,472.32,473.02,19404.0,470.8797,471.5067,470.0736,470.7703,19404.0
2025-04-23 12:50:00,473.35,474.69,473.34,473.82,5509.0,471.0987,472.4323,471.0887,471.5665,5509.0
2025-04-23 13:00:00,473.81,474.1,473.02,474.08,12161.0,471.5565,471.8451,470.7703,471.8252,12161.0
2025-04-23 13:10:00,474.04,474.79,473.09,474.58,6307.0,471.7854,472.5318,470.8399,472.3228,6307.0
2025-04-23 13:20:00,474.5,475.35,471.26,471.82,20434.0,472.2432,473.0892,469.0186,469.576,20434.0
2025-04-23 13:30:00,471.57,472.46,471.35,471.85,7395.0,469.3272,470.2129,469.1082,469.6058,7395.0
2025-04-23 13:40:00,471.85,472.17,469.96,470.44,17146.0,469.6058,469.9243,467.7248,468.2025,17146.0
2025-04-23 13:50:00,470.44,470.86,469.85,470.43,12520.0,468.2025,468.6205,467.6153,468.1926,12520.0
2025-04-23 14:00:00,470.43,471.07,469.71,469.95,10675.0,468.1926,468.8295,467.476,467.7149,10675.0
2025-04-23 14:10:00,469.84,470.49,468.4,468.75,32558.0,467.6054,468.2523,466.1722,466.5206,32558.0
2025-04-23 14:20:00,468.97,469.01,467.98,468.44,20474.0,466.7395,466.7793,465.7542,466.212,20474.0
2025-04-23 14:30:00,468.44,470.36,467.61,468.28,17951.0,466.212,468.1229,465.386,466.0528,17951.0
2025-04-23 14:40:00,468.02,469.51,468.02,469.01,17434.0,465.794,467.277,465.794,466.7793,17434.0
2025-04-23 14:50:00,469.51,469.74,468.41,468.41,16150.0,467.277,467.5059,466.1822,466.1822,16150.0
2025-04-23 15:00:00,468.3,469.11,467.98,468.94,22415.0,466.0727,466.8789,465.7542,466.7097,22415.0
2025-04-23 15:10:00,469.07,470.5,469.07,469.92,17510.0,466.839,468.2622,466.839,467.685,17510.0
2025-04-23 15:20:00,470.03,470.44,469.41,470.25,18289.0,467.7945,468.2025,467.1774,468.0134,18289.0
2025-04-23 15:30:00,469.99,471.15,469.78,470.94,28158.0,467.7547,468.9092,467.5457,468.7002,28158.0
2025-04-23 15:40:00,470.74,472.15,470.71,472.03,30790.0,468.5011,469.9044,468.4712,469.785,30790.0
2025-04-23 15:50:00,472.3,472.98,471.4,472.64,92923.0,470.0537,470.7305,469.158,470.3921,92923.0
2025-04-24 09:30:00,469.56,471.25,465.32,466.95,25572.0,467.3267,469.0087,463.1069,464.7291,25572.0
2025-04-24 09:40:00,467.54,469.36,465.01,465.01,34754.0,465.3163,467.1277,462.7984,462.7984,34754.0
2025-04-24 09:50:00,465.01,466.52,463.07,463.53,21416.0,462.7984,464.3012,460.8676,461.3254,21416.0
2025-04-24 10:00:00,463.81,466.15,463.72,465.58,30201.0,461.6041,463.9329,461.5145,463.3656,30201.0
2025-04-24 10:10:00,465.38,467.0,465.37,466.29,20399.0,463.1666,464.7789,463.1566,464.0723,20399.0
2025-04-24 10:20:00,466.07,467.35,465.4,467.0,17071.0,463.8533,465.1272,463.1865,464.7789,17071.0
2025-04-24 10:30:00,467.08,469.91,467.07,469.91,7630.0,464.8585,467.6751,464.8486,467.6751,7630.0
2025-04-24 10:40:00,469.49,469.57,467.44,467.84,11583.0,467.257,467.3367,465.2168,465.6149,11583.0
2025-04-24 10:50:00,467.84,468.85,467.4,468.31,11149.0,465.6149,466.6201,465.177,466.0827,11149.0
2025-04-24 11:00:00,468.31,468.42,467.13,467.31,13027.0,466.0827,466.1921,464.9083,465.0874,13027.0
2025-04-24 11:10:00,467.25,468.51,467.0,467.0,16641.0,465.0277,466.2817,464.7789,464.7789,16641.0
2025-04-24 11:20:00,466.81,468.03,466.81,467.95,20202.0,464.5898,465.804,464.5898,465.7244,20202.0
2025-04-24 11:30:00,468.0,468.98,467.35,467.87,11275.0,465.7741,466.7495,465.1272,465.6448,11275.0
2025-04-24 11:40:00,467.99,467.99,466.71,466.94,5833.0,465.7642,465.7642,464.4903,464.7192,5833.0
2025-04-24 11:50:00,466.74,467.07,465.53,465.87,24053.0,464.5201,464.8486,463.3159,463.6543,24053.0
2025-04-24 12:00:00,466.09,466.1,464.0,464.25,17762.0,463.8732,463.8832,461.7932,462.042,17762.0
2025-04-24 12:10:00,464.25,465.5,464.04,465.06,6435.0,462.042,463.286,461.833,462.8481,6435.0
2025-04-24 12:20:00,465.48,465.9,464.98,465.19,8570.0,463.2661,463.6841,462.7685,462.9775,8570.0
2025-04-24 12:30:00,465.29,466.33,465.22,466.31,9822.0,463.077,464.1121,463.0074,464.0922,9822.0
2025-04-24 12:40:00,466.29,467.26,465.64,465.89,14799.0,464.0723,465.0377,463.4254,463.6742,14799.0
2025-04-24 12:50:00,465.56,466.04,465.32,465.32,4754.0,463.3457,463.8235,463.1069,463.1069,4754.0
2025-04-24 13:00:00,465.26,465.44,464.8,464.84,7390.0,463.0472,463.2263,462.5894,462.6292,7390.0
2025-04-24 13:10:00,464.84,465.14,463.92,464.0,19079.0,462.6292,462.9277,461.7135,461.7932,19079.0
2025-04-24 13:20:00,464.0,464.01,462.48,463.64,23154.0,461.7932,461.8031,460.2804,461.4349,23154.0
2025-04-24 13:30:00,463.62,464.05,463.38,463.68,10954.0,461.415,461.8429,461.1761,461.4747,10954.0
2025-04-24 13:40:00,463.7,464.34,463.3,463.96,13892.0,461.4946,462.1315,461.0965,461.7534,13892.0
2025-04-24 13:50:00,463.67,465.25,463.67,465.0,13037.0,461.4647,463.0372,461.4647,462.7884,13037.0
2025-04-24 14:00:00,465.0,466.11,465.0,465.32,7899.0,462.7884,463.8931,462.7884,463.1069,7899.0
2025-04-24 14:10:00,465.39,465.45,464.5,464.6,11942.0,463.1765,463.2363,462.2908,462.3903,11942.0
2025-04-24 14:20:00,464.5,464.5,463.23,463.6,17178.0,462.2908,462.2908,461.0268,461.3951,17178.0
2025-04-24 14:30:00,463.43,463.83,462.92,463.26,14865.0,461.2259,461.624,460.7183,461.0567,14865.0
2025-04-24 14:40:00,463.22,463.45,463.0,463.11,21451.0,461.0169,461.2458,460.7979,460.9074,21451.0
2025-04-24 14:50:00,463.12,464.0,462.78,463.72,17159.0,460.9173,461.7932,460.579,461.5145,17159.0
2025-04-24 15:00:00,463.72,464.73,463.72,464.24,24048.0,461.5145,462.5197,461.5145,462.032,24048.0
2025-04-24 15:10:00,464.01,464.41,463.17,464.18,65545.0,461.8031,462.2012,460.9671,461.9723,65545.0
2025-04-24 15:20:00,464.35,466.8,463.97,466.11,55016.0,462.1415,464.5798,461.7633,463.8931,55016.0
2025-04-24 15:30:00,465.91,466.1,463.32,464.46,22685.0,463.6941,463.8832,461.1164,462.251,22685.0
2025-04-24 15:40:00,464.38,465.02,463.75,463.75,37581.0,462.1714,462.8083,461.5443,461.5443,37581.0
2025-04-24 15:50:00,463.75,464.46,462.9,463.1,119283.0,461.5443,462.251,460.6984,460.8974,119283.0
2025-04-25 09:30:00,465.3,466.09,464.1,465.47,19521.0,463.087,463.8732,461.8927,463.2562,19521.0
2025-04-25 09:40:00,465.36,466.06,461.54,463.46,30205.0,463.1467,463.8434,459.3449,461.2557,30205.0
2025-04-25 09:50:00,463.9,464.75,461.56,462.04,12113.0,461.6936,462.5396,459.3648,459.8425,12113.0
2025-04-25 10:00:00,462.6,464.33,460.4,462.59,28151.0,460.3998,462.1216,458.2103,460.3899,28151.0
2025-04-25 10:10:00,462.55,462.7,460.85,461.45,13345.0,460.3501,460.4993,458.6581,459.2553,13345.0
2025-04-25 10:20:00,461.45,461.53,458.35,459.62,23375.0,459.2553,459.3349,456.17,457.434,23375.0
2025-04-25 10:30:00,458.86,460.13,458.8,458.8,11332.0,456.6776,457.9416,456.6179,456.6179,11332.0
2025-04-25 10:40:00,459.02,461.13,459.02,461.02,23350.0,456.8368,458.9368,456.8368,458.8273,23350.0
2025-04-25 10:50:00,461.14,462.29,460.98,462.07,7428.0,458.9468,460.0913,458.7875,459.8723,7428.0
2025-04-25 11:00:00,462.44,462.88,460.99,462.77,6250.0,460.2406,460.6785,458.7975,460.569,6250.0
2025-04-25 11:10:00,462.53,462.88,461.68,461.98,9687.0,460.3302,460.6785,459.4842,459.7828,9687.0
2025-04-25 11:20:00,461.98,462.49,461.23,461.8,17046.0,459.7828,460.2903,459.0363,459.6036,17046.0
2025-04-25 11:30:00,461.8,462.9,461.76,462.9,5613.0,459.6036,460.6984,459.5638,460.6984,5613.0
2025-04-25 11:40:00,462.66,463.02,462.04,462.49,2438.0,460.4595,460.8178,459.8425,460.2903,2438.0
2025-04-25 11:50:00,462.72,463.48,462.7,462.88,6365.0,460.5192,461.2756,460.4993,460.6785,6365.0
2025-04-25 12:00:00,463.0,464.5,463.0,464.5,4830.0,460.7979,462.2908,460.7979,462.2908,4830.0
2025-04-25 12:10:00,464.46,465.08,463.93,465.02,5452.0,462.251,462.868,461.7235,462.8083,5452.0
2025-04-25 12:20:00,465.02,465.82,464.72,465.5,5050.0,462.8083,463.6045,462.5097,463.286,5050.0
2025-04-25 12:30:00,465.5,465.93,464.97,465.05,7051.0,463.286,463.714,462.7585,462.8382,7051.0
2025-04-25 12:40:00,465.05,466.58,464.72,466.58,10215.0,462.8382,464.3609,462.5097,464.3609,10215.0
2025-04-25 12:50:00,466.47,466.64,466.09,466.41,4660.0,464.2514,464.4206,463.8732,464.1917,4660.0
2025-04-25 13:00:00,466.5,466.69,465.84,466.69,7488.0,464.2813,464.4704,463.6244,464.4704,7488.0
2025-04-25 13:10:00,466.48,467.0,465.96,466.75,11906.0,464.2614,464.7789,463.7438,464.5301,11906.0
2025-04-25 13:20:00,466.78,467.72,466.41,467.72,6603.0,464.5599,465.4955,464.1917,465.4955,6603.0
2025-04-25 13:30:00,467.22,468.5,466.94,468.5,11684.0,464.9978,466.2718,464.7192,466.2718,11684.0
2025-04-25 13:40:00,468.25,468.7,467.96,468.67,3948.0,466.0229,466.4708,465.7343,466.4409,3948.0
2025-04-25 13:50:00,468.62,468.94,468.09,468.37,14880.0,466.3912,466.7097,465.8637,466.1424,14880.0
2025-04-25 14:00:00,468.37,469.22,468.07,469.13,24525.0,466.1424,466.9883,465.8438,466.8988,24525.0
2025-04-25 14:10:00,469.2,469.2,468.49,469.02,12108.0,466.9684,466.9684,466.2618,466.7893,12108.0
2025-04-25 14:20:00,469.2,470.77,469.04,470.77,7428.0,466.9684,468.531,466.8092,468.531,7428.0
2025-04-25 14:30:00,470.51,471.47,470.08,471.22,7444.0,468.2722,469.2276,467.8442,468.9788,7444.0
2025-04-25 14:40:00,471.16,471.49,470.86,471.42,15320.0,468.9191,469.2475,468.6205,469.1779,15320.0
2025-04-25 14:50:00,471.4,471.41,470.63,470.76,19510.0,469.158,469.1679,468.3916,468.521,19510.0
2025-04-25 15:00:00,470.73,471.1,470.73,470.87,8484.0,468.4912,468.8594,468.4912,468.6305,8484.0
2025-04-25 15:10:00,470.87,471.38,470.56,470.78,28108.0,468.6305,469.1381,468.322,468.5409,28108.0
2025-04-25 15:20:00,470.72,471.83,470.71,471.5,16785.0,468.4812,469.5859,468.4712,469.2575,16785.0
2025-04-25 15:30:00,471.34,472.45,470.85,472.04,22614.0,469.0983,470.203,468.6106,469.7949,22614.0
2025-04-25 15:40:00,472.24,473.0,471.95,472.08,24830.0,469.994,470.7504,469.7053,469.8347,24830.0
2025-04-25 15:50:00,471.81,473.49,471.5,473.14,88132.0,469.566,471.238,469.2575,470.8897,88132.0
2025-04-28 09:30:00,475.55,487.0,475.55,485.4,57937.0,473.2882,484.6838,473.2882,483.0914,57937.0
2025-04-28 09:40:00,485.49,486.46,480.21,482.61,49456.0,483.181,484.1463,477.9261,480.3146,49456.0
2025-04-28 09:50:00,481.0,483.76,481.0,482.33,40270.0,478.7123,481.4592,478.7123,480.036,40270.0
2025-04-28 10:00:00,482.12,482.83,478.85,479.61,26193.0,479.827,480.5336,476.5725,477.3289,26193.0
2025-04-28 10:10:00,479.43,482.83,479.28,481.56,35285.0,477.1498,480.5336,477.0005,479.2696,35285.0
2025-04-28 10:20:00,481.72,483.24,481.72,482.09,18954.0,479.4289,480.9417,479.4289,479.7971,18954.0
2025-04-28 10:30:00,482.13,482.99,479.28,479.28,42918.0,479.8369,480.6928,477.0005,477.0005,42918.0
2025-04-28 10:40:00,479.82,480.48,478.86,479.91,23804.0,477.5379,478.1948,476.5825,477.6275,23804.0
2025-04-28 10:50:00,479.78,479.96,478.87,479.51,33295.0,477.4981,477.6773,476.5924,477.2294,33295.0
2025-04-28 11:00:00,479.51,480.72,479.0,480.27,22838.0,477.2294,478.4336,476.7218,477.9858,22838.0
2025-04-28 11:10:00,480.49,481.58,480.29,481.0,6793.0,478.2047,479.2895,478.0057,478.7123,6793.0
2025-04-28 11:20:00,480.99,481.53,480.65,481.37,27512.0,478.7024,479.2398,478.364,479.0805,27512.0
2025-04-28 11:30:00,481.12,481.12,479.22,479.76,17884.0,478.8317,478.8317,476.9408,477.4782,17884.0
2025-04-28 11:40:00,479.34,480.11,479.08,479.98,10008.0,477.0602,477.8265,476.8014,477.6972,10008.0
2025-04-28 11:50:00,480.14,480.43,478.67,478.72,14643.0,477.8564,478.145,476.3934,476.4432,14643.0
2025-04-28 12:00:00,479.19,479.71,479.03,479.52,7166.0,476.9109,477.4284,476.7517,477.2393,7166.0
2025-04-28 12:10:00,479.77,480.88,479.72,480.78,6180.0,477.4882,478.5929,477.4384,478.4934,6180.0
2025-04-28 12:20:00,480.92,481.2,479.92,480.76,18106.0,478.6327,478.9114,477.6374,478.4734,18106.0
2025-04-28 12:30:00,480.97,481.5,480.68,480.69,9291.0,478.6824,479.2099,478.3938,478.4038,9291.0
2025-04-28 12:40:00,480.68,481.18,480.05,481.02,13717.0,478.3938,478.8915,477.7668,478.7322,13717.0
2025-04-28 12:50:00,480.97,481.27,480.48,481.2,8169.0,478.6824,478.981,478.1948,478.9114,8169.0
2025-04-28 13:00:00,481.22,481.39,480.19,480.23,21575.0,478.9313,479.1005,477.9062,477.946,21575.0
2025-04-28 13:10:00,480.33,480.6,480.05,480.33,5612.0,478.0455,478.3142,477.7668,478.0455,5612.0
2025-04-28 13:20:00,480.43,481.32,480.15,480.22,22261.0,478.145,479.0308,477.8663,477.936,22261.0
2025-04-28 13:30:00,480.28,480.28,479.19,479.7,16206.0,477.9957,477.9957,476.9109,477.4185,16206.0
2025-04-28 13:40:00,479.54,480.43,479.53,480.43,8036.0,477.2593,478.145,477.2493,478.145,8036.0
2025-04-28 13:50:00,480.53,480.62,479.92,480.62,5424.0,478.2445,478.3341,477.6374,478.3341,5424.0
2025-04-28 14:00:00,480.41,480.64,480.3,480.59,4497.0,478.1251,478.354,478.0156,478.3043,4497.0
2025-04-28 14:10:00,480.6,480.6,478.88,478.97,10247.0,478.3142,478.3142,476.6024,476.692,10247.0
2025-04-28 14:20:00,478.96,480.94,478.78,480.45,7912.0,476.682,478.6526,476.5029,478.1649,7912.0
2025-04-28 14:30:00,480.36,480.91,480.22,480.68,7429.0,478.0754,478.6227,477.936,478.3938,7429.0
2025-04-28 14:40:00,480.68,480.72,479.19,480.49,26335.0,478.3938,478.4336,476.9109,478.2047,26335.0
2025-04-28 14:50:00,480.51,481.23,479.74,479.74,11906.0,478.2246,478.9412,477.4583,477.4583,11906.0
2025-04-28 15:00:00,479.74,480.55,479.73,479.83,17483.0,477.4583,478.2644,477.4483,477.5479,17483.0
2025-04-28 15:10:00,480.05,480.88,480.05,480.88,11147.0,477.7668,478.5929,477.7668,478.5929,11147.0
2025-04-28 15:20:00,480.92,481.56,480.6,481.56,21250.0,478.6327,479.2696,478.3142,479.2696,21250.0
2025-04-28 15:30:00,481.7,482.7,480.91,482.34,24853.0,479.409,480.4042,478.6227,480.0459,24853.0
2025-04-28 15:40:00,482.2,483.57,481.74,483.56,51819.0,479.9066,481.2701,479.4488,481.2601,51819.0
2025-04-28 15:50:00,483.03,484.75,482.67,483.58,139680.0,480.7327,482.4445,480.3744,481.28,139680.0
2025-04-29 09:30:00,483.79,486.2,482.55,485.22,11699.0,481.489,483.8876,480.2549,482.9122,11699.0
2025-04-29 09:40:00,485.22,485.22,481.5,482.47,7126.0,482.9122,482.9122,479.2099,480.1753,7126.0
2025-04-29 09:50:00,482.52,483.63,482.27,483.19,2865.0,480.2251,481.3298,479.9763,480.8919,2865.0
2025-04-29 10:00:00,483.65,485.34,481.75,485.34,5329.0,481.3497,483.0317,479.4587,483.0317,5329.0
2025-04-29 10:10:00,485.34,487.12,484.76,486.12,7793.0,483.0317,484.8032,482.4544,483.808,7793.0
2025-04-29 10:20:00,486.14,486.14,485.01,485.24,2680.0,483.8279,483.8279,482.7032,482.9321,2680.0
2025-04-29 10:30:00,485.36,485.55,483.68,483.68,4948.0,483.0516,483.2407,481.3796,481.3796,4948.0
2025-04-29 10:40:00,484.01,485.16,484.01,484.5,8826.0,481.708,482.8525,481.708,482.1957,8826.0
2025-04-29 10:50:00,484.66,485.64,484.51,485.63,2043.0,482.3549,483.3302,482.2056,483.3203,2043.0
2025-04-29 11:00:00,485.51,485.51,483.97,484.72,5442.0,483.2009,483.2009,481.6682,482.4146,5442.0
2025-04-29 11:10:00,484.76,484.8,482.0,482.47,11923.0,482.4544,482.4942,479.7076,480.1753,11923.0
2025-04-29 11:20:00,482.29,482.46,481.22,482.26,8436.0,479.9962,480.1654,478.9313,479.9663,8436.0
2025-04-29 11:30:00,481.92,482.23,480.78,481.46,12020.0,479.6279,479.9365,478.4934,479.1701,12020.0
2025-04-29 11:40:00,481.12,482.23,481.12,481.82,3234.0,478.8317,479.9365,478.8317,479.5284,3234.0
2025-04-29 11:50:00,482.35,482.43,481.71,481.73,6501.0,480.0559,480.1355,479.4189,479.4388,6501.0
2025-04-29 12:00:00,482.03,482.23,481.48,481.95,5266.0,479.7374,479.9365,479.19,479.6578,5266.0
2025-04-29 12:10:00,482.23,482.27,480.99,481.16,4059.0,479.9365,479.9763,478.7024,478.8715,4059.0
2025-04-29 12:20:00,481.02,481.65,480.78,481.59,8737.0,478.7322,479.3592,478.4934,479.2995,8737.0
2025-04-29 12:30:00,481.45,482.43,481.01,481.98,4975.0,479.1602,480.1355,478.7223,479.6876,4975.0
2025-04-29 12:40:00,482.14,482.23,480.78,481.04,4598.0,479.8469,479.9365,478.4934,478.7521,4598.0
2025-04-29 12:50:00,481.2,481.52,480.85,481.37,6088.0,478.9114,479.2298,478.563,479.0805,6088.0
2025-04-29 13:00:00,481.01,481.01,480.21,480.21,5562.0,478.7223,478.7223,477.9261,477.9261,5562.0
2025-04-29 13:10:00,480.3,480.94,480.0,480.87,4592.0,478.0156,478.6526,477.7171,478.5829,4592.0
2025-04-29 13:20:00,480.87,482.02,480.79,482.02,5005.0,478.5829,479.7275,478.5033,479.7275,5005.0
2025-04-29 13:30:00,482.01,482.67,481.76,482.48,5808.0,479.7175,480.3744,479.4687,480.1853,5808.0
2025-04-29 13:40:00,482.49,482.91,482.25,482.78,6319.0,480.1952,480.6132,479.9564,480.4838,6319.0
2025-04-29 13:50:00,482.92,482.92,482.0,482.45,6545.0,480.6232,480.6232,479.7076,480.1554,6545.0
2025-04-29 14:00:00,482.66,483.96,482.66,483.31,6859.0,480.3644,481.6582,480.3644,481.0113,6859.0
2025-04-29 14:10:00,483.31,483.33,482.5,482.95,4132.0,481.0113,481.0312,480.2052,480.653,4132.0
2025-04-29 14:20:00,483.15,483.15,482.34,482.95,4473.0,480.8521,480.8521,480.0459,480.653,4473.0
2025-04-29 14:30:00,482.95,483.98,482.61,483.68,5354.0,480.653,481.6781,480.3146,481.3796,5354.0
2025-04-29 14:40:00,483.68,484.21,483.66,483.69,5088.0,481.3796,481.907,481.3597,481.3895,5088.0
2025-04-29 14:50:00,483.54,483.85,483.01,483.02,6401.0,481.2402,481.5488,480.7127,480.7227,6401.0
2025-04-29 15:00:00,483.2,483.64,483.13,483.58,4481.0,480.9018,481.3398,480.8322,481.28,4481.0
2025-04-29 15:10:00,483.23,483.66,483.21,483.55,10591.0,480.9317,481.3597,480.9118,481.2502,10591.0
2025-04-29 15:20:00,483.38,483.79,482.91,483.3,10280.0,481.081,481.489,480.6132,481.0014,10280.0
2025-04-29 15:30:00,483.3,483.88,482.92,483.84,14256.0,481.0014,481.5786,480.6232,481.5388,14256.0
2025-04-29 15:40:00,483.89,484.72,483.32,484.72,22964.0,481.5886,482.4146,481.0213,482.4146,22964.0
2025-04-29 15:50:00,484.72,485.16,482.05,482.12,79064.0,482.4146,482.8525,479.7573,479.827,79064.0
2025-04-30 09:30:00,484.09,484.28,478.43,479.36,18497.0,481.7876,481.9767,476.1545,477.0801,18497.0
2025-04-30 09:40:00,479.79,480.59,477.14,477.42,6143.0,477.5081,478.3043,474.8707,475.1493,6143.0
2025-04-30 09:50:00,476.75,477.1,475.54,476.73,8051.0,474.4825,474.8309,473.2783,474.4626,8051.0
2025-04-30 10:00:00,476.34,478.36,476.33,477.66,7920.0,474.0745,476.0849,474.0645,475.3882,7920.0
2025-04-30 10:10:00,477.66,478.36,477.0,477.84,7405.0,475.3882,476.0849,474.7313,475.5673,7405.0
2025-04-30 10:20:00,478.2,478.81,477.46,478.38,1711.0,475.9256,476.5327,475.1891,476.1048,1711.0
2025-04-30 10:30:00,478.72,479.06,478.44,478.58,3431.0,476.4432,476.7815,476.1645,476.3038,3431.0
2025-04-30 10:40:00,478.64,479.18,478.16,479.0,2836.0,476.3635,476.901,475.8858,476.7218,2836.0
2025-04-30 10:50:00,479.0,480.23,478.62,479.73,3480.0,476.7218,477.946,476.3436,477.4483,3480.0
2025-04-30 11:00:00,479.73,480.54,479.56,480.5,4538.0,477.4483,478.2545,477.2792,478.2147,4538.0
2025-04-30 11:10:00,480.75,480.94,480.44,480.77,2135.0,478.4635,478.6526,478.155,478.4834,2135.0
2025-04-30 11:20:00,480.89,481.71,480.82,481.58,4587.0,478.6028,479.4189,478.5332,479.2895,4587.0
2025-04-30 11:30:00,481.64,482.5,481.53,482.5,1791.0,479.3493,480.2052,479.2398,480.2052,1791.0
2025-04-30 11:40:00,482.41,482.58,481.84,481.97,4887.0,480.1156,480.2848,479.5483,479.6777,4887.0
2025-04-30 11:50:00,481.83,481.88,480.0,480.43,10618.0,479.5384,479.5881,477.7171,478.145,10618.0
2025-04-30 12:00:00,480.53,481.16,480.44,480.44,6093.0,478.2445,478.8715,478.155,478.155,6093.0
2025-04-30 12:10:00,480.84,480.84,480.03,480.42,7117.0,478.5531,478.5531,477.7469,478.1351,7117.0
2025-04-30 12:20:00,480.41,480.47,479.67,480.47,3092.0,478.1251,478.1848,477.3886,478.1848,3092.0
2025-04-30 12:30:00,480.35,481.54,480.2,481.54,1808.0,478.0654,479.2497,477.9161,479.2497,1808.0
2025-04-30 12:40:00,481.55,482.25,481.3,482.01,2666.0,479.2597,479.9564,479.0109,479.7175,2666.0
2025-04-30 12:50:00,481.97,482.3,481.95,482.09,7261.0,479.6777,480.0061,479.6578,479.7971,7261.0
2025-04-30 13:00:00,481.99,482.26,481.35,481.36,3718.0,479.6976,479.9663,479.0606,479.0706,3718.0
2025-04-30 13:10:00,481.05,481.34,480.74,481.33,1722.0,478.7621,479.0507,478.4535,479.0407,1722.0
2025-04-30 13:20:00,481.12,483.01,481.12,482.95,7866.0,478.8317,480.7127,478.8317,480.653,7866.0
2025-04-30 13:30:00,482.79,483.18,482.77,483.0,6998.0,480.4938,480.8819,480.4739,480.7028,6998.0
2025-04-30 13:40:00,483.06,483.81,482.96,483.53,15566.0,480.7625,481.5089,480.663,481.2303,15566.0
2025-04-30 13:50:00,483.83,483.98,483.42,483.98,19701.0,481.5288,481.6781,481.1208,481.6781,19701.0
2025-04-30 14:00:00,484.13,484.42,483.28,483.84,14323.0,481.8274,482.116,480.9815,481.5388,14323.0
2025-04-30 14:10:00,484.07,484.67,484.0,484.08,5568.0,481.7677,482.3649,481.698,481.7777,5568.0
2025-04-30 14:20:00,484.16,484.16,483.57,483.96,22503.0,481.8573,481.8573,481.2701,481.6582,22503.0
2025-04-30 14:30:00,483.71,484.16,483.25,483.92,40265.0,481.4094,481.8573,480.9516,481.6184,40265.0
2025-04-30 14:40:00,483.92,484.56,483.69,484.4,9520.0,481.6184,482.2554,481.3895,482.0961,9520.0
2025-04-30 14:50:00,484.4,485.27,484.13,485.05,7752.0,482.0961,482.962,481.8274,482.743,7752.0
2025-04-30 15:00:00,485.04,485.23,484.47,484.47,12615.0,482.7331,482.9222,482.1658,482.1658,12615.0
2025-04-30 15:10:00,484.49,485.38,484.2,485.23,8796.0,482.1857,483.0715,481.8971,482.9222,8796.0
2025-04-30 15:20:00,484.97,485.42,484.44,484.68,20561.0,482.6634,483.1113,482.1359,482.3748,20561.0
2025-04-30 15:30:00,484.61,484.83,483.23,483.49,23328.0,482.3051,482.5241,480.9317,481.1905,23328.0
2025-04-30 15:40:00,483.74,485.57,483.73,485.56,17603.0,481.4393,483.2606,481.4293,483.2506,17603.0
2025-04-30 15:50:00,485.33,487.82,484.87,486.72,161379.0,483.0217,485.4999,482.5639,484.4051,161379.0
2025-05-01 09:30:00,485.17,485.2,482.12,484.25,15315.0,482.8625,482.8923,479.827,481.9468,15315.0
2025-05-01 09:40:00,484.12,484.95,482.65,484.76,31452.0,481.8175,482.6435,480.3545,482.4544,31452.0
2025-05-01 09:50:00,484.93,485.87,484.13,484.94,2120.0,482.6236,483.5591,481.8274,482.6336,2120.0
2025-05-01 10:00:00,485.63,485.63,484.5,484.81,4670.0,483.3203,483.3203,482.1957,482.5042,4670.0
2025-05-01 10:10:00,485.18,485.18,484.0,484.52,5389.0,482.8724,482.8724,481.698,482.2156,5389.0
2025-05-01 10:20:00,484.44,485.09,484.21,485.09,5182.0,482.1359,482.7829,481.907,482.7829,5182.0
2025-05-01 10:30:00,484.77,485.71,484.49,485.71,6799.0,482.4644,483.3999,482.1857,483.3999,6799.0
2025-05-01 10:40:00,486.0,486.49,485.66,486.12,1603.0,483.6885,484.1762,483.3501,483.808,1603.0
2025-05-01 10:50:00,486.25,487.34,486.02,486.92,2383.0,483.9373,485.0222,483.7084,484.6041,2383.0
2025-05-01 11:00:00,486.48,486.59,484.64,484.67,6901.0,484.1662,484.2757,482.335,482.3649,6901.0
2025-05-01 11:10:00,484.58,484.84,484.47,484.75,10553.0,482.2753,482.534,482.1658,482.4445,10553.0
2025-05-01 11:20:00,484.81,485.65,484.59,484.89,6945.0,482.5042,483.3402,482.2852,482.5838,6945.0
2025-05-01 11:30:00,484.89,485.8,484.7,484.84,5655.0,482.5838,483.4895,482.3947,482.534,5655.0
2025-05-01 11:40:00,484.82,485.88,484.63,485.88,4463.0,482.5141,483.5691,482.325,483.5691,4463.0
2025-05-01 11:50:00,485.58,486.0,484.75,484.75,15293.0,483.2705,483.6885,482.4445,482.4445,15293.0
2025-05-01 12:00:00,484.75,485.23,484.39,485.21,15952.0,482.4445,482.9222,482.0862,482.9023,15952.0
2025-05-01 12:10:00,484.79,485.11,484.19,484.5,30329.0,482.4843,482.8028,481.8871,482.1957,30329.0
2025-05-01 12:20:00,484.5,484.5,482.22,482.46,29555.0,482.1957,482.1957,479.9265,480.1654,29555.0
2025-05-01 12:30:00,482.09,482.8,482.08,482.5,4739.0,479.7971,480.5037,479.7872,480.2052,4739.0
2025-05-01 12:40:00,482.41,482.76,482.28,482.46,5142.0,480.1156,480.4639,479.9862,480.1654,5142.0
2025-05-01 12:50:00,482.47,482.88,482.41,482.6,6095.0,480.1753,480.5834,480.1156,480.3047,6095.0
2025-05-01 13:00:00,482.45,483.6,482.45,483.6,6149.0,480.1554,481.2999,480.1554,481.2999,6149.0
2025-05-01 13:10:00,483.43,483.94,483.24,483.57,4352.0,481.1307,481.6383,480.9417,481.2701,4352.0
2025-05-01 13:20:00,483.69,483.99,483.51,483.93,4658.0,481.3895,481.6881,481.2104,481.6284,4658.0
2025-05-01 13:30:00,483.89,484.67,483.88,484.62,2718.0,481.5886,482.3649,481.5786,482.3151,2718.0
2025-05-01 13:40:00,484.38,484.5,483.5,483.58,11671.0,482.0762,482.1957,481.2004,481.28,11671.0
2025-05-01 13:50:00,483.73,483.96,482.45,482.46,24083.0,481.4293,481.6582,480.1554,480.1654,24083.0
2025-05-01 14:00:00,482.34,484.24,482.34,484.05,34017.0,480.0459,481.9369,480.0459,481.7478,34017.0
2025-05-01 14:10:00,484.03,484.62,483.89,484.13,10911.0,481.7279,482.3151,481.5886,481.8274,10911.0
2025-05-01 14:20:00,484.19,484.4,483.85,484.31,6409.0,481.8871,482.0961,481.5488,482.0066,6409.0
2025-05-01 14:30:00,484.31,484.82,484.3,484.69,2500.0,482.0066,482.5141,481.9966,482.3848,2500.0
2025-05-01 14:40:00,484.93,485.45,484.76,485.21,6847.0,482.6236,483.1411,482.4544,482.9023,6847.0
2025-05-01 14:50:00,485.21,486.04,484.87,486.0,25308.0,482.9023,483.7283,482.5639,483.6885,25308.0
2025-05-01 15:00:00,486.0,486.29,485.69,486.28,20391.0,483.6885,483.9771,483.38,483.9672,20391.0
2025-05-01 15:10:00,485.96,486.45,485.96,486.29,8207.0,483.6487,484.1364,483.6487,483.9771,8207.0
2025-05-01 15:20:00,486.49,486.76,486.28,486.56,7138.0,484.1762,484.4449,483.9672,484.2459,7138.0
2025-05-01 15:30:00,486.56,486.89,486.1,486.18,13489.0,484.2459,484.5743,483.788,483.8677,13489.0
2025-05-01 15:40:00,486.16,487.56,486.0,487.37,11317.0,483.8478,485.2411,483.6885,485.052,11317.0
2025-05-01 15:50:00,486.77,488.17,485.85,486.94,190683.0,484.4549,485.8482,483.5392,484.6241,190683.0
2025-05-02 09:30:00,492.72,498.53,490.73,496.0,19290.0,490.3766,496.1589,488.396,493.641,19290.0
2025-05-02 09:40:00,495.72,497.51,494.9,497.5,8972.0,493.3623,495.1438,492.5462,495.1338,8972.0
2025-05-02 09:50:00,496.78,496.79,495.17,496.72,8047.0,494.4173,494.4272,492.8149,494.3575,8047.0
2025-05-02 10:00:00,496.0,497.1,493.08,493.21,14858.0,493.641,494.7357,490.7349,490.8642,14858.0
2025-05-02 10:10:00,492.83,493.73,492.83,493.46,9955.0,490.486,491.3818,490.486,491.113,9955.0
2025-05-02 10:20:00,493.54,494.62,492.55,493.89,20025.0,491.1927,492.2675,490.2074,491.541,20025.0
2025-05-02 10:30:00,493.89,493.89,492.77,493.61,19368.0,491.541,491.541,490.4263,491.2623,19368.0
2025-05-02 10:40:00,493.58,493.58,490.66,491.22,24462.0,491.2325,491.2325,488.3264,488.8837,24462.0
2025-05-02 10:50:00,491.05,491.28,489.46,490.84,26536.0,488.7145,488.9434,487.1321,488.5055,26536.0
2025-05-02 11:00:00,490.84,492.01,487.04,489.28,70676.0,488.5055,489.6699,484.7236,486.9529,70676.0
2025-05-02 11:10:00,489.41,489.55,483.67,485.92,68775.0,487.0823,487.2216,481.3696,483.6089,68775.0
2025-05-02 11:20:00,486.89,487.91,478.77,482.36,102395.0,484.5743,485.5894,476.4929,480.0658,102395.0
2025-05-02 11:30:00,482.36,484.39,480.41,482.3,72670.0,480.0658,482.0862,478.1251,480.0061,72670.0
2025-05-02 11:40:00,482.36,483.99,480.45,481.88,30679.0,480.0658,481.6881,478.1649,479.5881,30679.0
2025-05-02 11:50:00,481.33,482.76,479.49,482.76,31561.0,479.0407,480.4639,477.2095,480.4639,31561.0
2025-05-02 12:00:00,482.56,483.09,481.72,482.08,12107.0,480.2649,480.7924,479.4289,479.7872,12107.0
2025-05-02 12:10:00,481.87,482.72,481.87,482.37,15763.0,479.5782,480.4241,479.5782,480.0758,15763.0
2025-05-02 12:20:00,482.71,484.82,482.45,484.71,14466.0,480.4142,482.5141,480.1554,482.4047,14466.0
2025-05-02 12:30:00,484.5,485.89,484.5,485.45,8618.0,482.1957,483.579,482.1957,483.1411,8618.0
2025-05-02 12:40:00,485.25,485.4,484.66,485.34,24338.0,482.9421,483.0914,482.3549,483.0317,24338.0
2025-05-02 12:50:00,485.31,486.95,484.97,486.6,8209.0,483.0018,484.634,482.6634,484.2857,8209.0
2025-05-02 13:00:00,486.6,487.13,486.6,486.69,11543.0,484.2857,484.8132,484.2857,484.3752,11543.0
2025-05-02 13:10:00,486.82,488.2,486.62,487.74,10918.0,484.5046,485.8781,484.3056,485.4202,10918.0
2025-05-02 13:20:00,487.73,489.36,487.39,489.03,8473.0,485.4103,487.0325,485.0719,486.7041,8473.0
2025-05-02 13:30:00,488.96,489.62,488.91,489.29,5767.0,486.6344,487.2913,486.5847,486.9629,5767.0
2025-05-02 13:40:00,489.29,489.83,489.29,489.81,2568.0,486.9629,487.5003,486.9629,487.4804,2568.0
2025-05-02 13:50:00,489.56,489.82,488.56,489.27,27998.0,487.2316,487.4904,486.2363,486.943,27998.0
2025-05-02 14:00:00,489.27,489.35,488.48,488.53,15086.0,486.943,487.0226,486.1567,486.2065,15086.0
2025-05-02 14:10:00,488.5,490.1,488.24,489.68,5849.0,486.1766,487.769,485.9179,487.351,5849.0
2025-05-02 14:20:00,489.91,490.02,489.15,489.55,8683.0,487.5799,487.6894,486.8235,487.2216,8683.0
2025-05-02 14:30:00,489.74,491.52,489.63,491.12,16940.0,487.4107,489.1823,487.3013,488.7842,16940.0
2025-05-02 14:40:00,490.84,490.91,489.25,489.51,11248.0,488.5055,488.5752,486.9231,487.1818,11248.0
2025-05-02 14:50:00,489.51,490.77,489.51,489.76,15979.0,487.1818,488.4358,487.1818,487.4306,15979.0
2025-05-02 15:00:00,490.11,490.5,489.8,490.12,21775.0,487.779,488.1671,487.4705,487.7889,21775.0
2025-05-02 15:10:00,490.0,491.46,490.0,491.46,23515.0,487.6695,489.1226,487.6695,489.1226,23515.0
2025-05-02 15:20:00,491.52,492.37,491.43,492.23,13559.0,489.1823,490.0282,489.0927,489.8889,13559.0
2025-05-02 15:30:00,492.11,493.34,491.94,493.16,20457.0,489.7695,490.9936,489.6003,490.8145,20457.0
2025-05-02 15:40:00,493.01,493.14,491.18,492.18,38315.0,490.6652,490.7946,488.8439,489.8391,38315.0
2025-05-02 15:50:00,491.9,493.85,491.19,491.94,132562.0,489.5605,491.5012,488.8538,489.6003,132562.0
2025-05-05 09:30:00,493.58,494.15,490.04,492.95,26436.0,491.2325,491.7998,487.7093,490.6055,26436.0
2025-05-05 09:40:00,493.12,493.17,489.98,490.84,15661.0,490.7747,490.8244,487.6496,488.5055,15661.0
2025-05-05 09:50:00,490.67,491.9,490.25,490.88,5471.0,488.3363,489.5605,487.9183,488.5453,5471.0
2025-05-05 10:00:00,490.1,491.05,489.48,490.73,3938.0,487.769,488.7145,487.152,488.396,3938.0
2025-05-05 10:10:00,490.94,491.21,490.14,490.63,5864.0,488.605,488.8737,487.8088,488.2965,5864.0
2025-05-05 10:20:00,491.08,491.8,490.63,490.63,3415.0,488.7444,489.4609,488.2965,488.2965,3415.0
2025-05-05 10:30:00,490.52,491.7,490.52,491.56,8840.0,488.187,489.3614,488.187,489.2221,8840.0
2025-05-05 10:40:00,491.82,492.97,491.77,492.59,3725.0,489.4808,490.6254,489.4311,490.2472,3725.0
2025-05-05 10:50:00,492.65,493.33,492.59,493.32,1939.0,490.3069,490.9837,490.2472,490.9737,1939.0
2025-05-05 11:00:00,493.33,493.98,493.29,493.86,4619.0,490.9837,491.6306,490.9439,491.5111,4619.0
2025-05-05 11:10:00,493.9,494.24,493.19,494.14,9427.0,491.551,491.8893,490.8443,491.7898,9427.0
2025-05-05 11:20:00,494.34,495.42,493.95,493.95,11256.0,491.9889,493.0637,491.6007,491.6007,11256.0
2025-05-05 11:30:00,494.08,494.61,493.35,493.63,6731.0,491.7301,492.2576,491.0036,491.2822,6731.0
2025-05-05 11:40:00,493.62,494.46,493.57,494.46,2789.0,491.2723,492.1083,491.2225,492.1083,2789.0
2025-05-05 11:50:00,494.44,494.46,494.0,494.4,5784.0,492.0884,492.1083,491.6505,492.0486,5784.0
2025-05-05 12:00:00,494.3,495.49,494.3,495.44,8865.0,491.949,493.1334,491.949,493.0836,8865.0
2025-05-05 12:10:00,495.75,496.21,495.41,495.41,5843.0,493.3922,493.85,493.0538,493.0538,5843.0
2025-05-05 12:20:00,495.41,495.69,495.21,495.65,5920.0,493.0538,493.3324,492.8547,493.2926,5920.0
2025-05-05 12:30:00,495.62,495.72,494.51,494.84,4246.0,493.2628,493.3623,492.1581,492.4865,4246.0
2025-05-05 12:40:00,494.86,495.91,494.86,495.9,5486.0,492.5064,493.5514,492.5064,493.5414,5486.0
2025-05-05 12:50:00,495.81,496.0,495.02,495.39,3255.0,493.4519,493.641,492.6656,493.0339,3255.0
2025-05-05 13:00:00,494.79,494.79,494.36,494.37,771.0,492.4367,492.4367,492.0088,492.0187,771.0
2025-05-05 13:10:00,494.33,494.43,493.92,494.2,2704.0,491.9789,492.0784,491.5709,491.8495,2704.0
2025-05-05 13:20:00,494.08,494.08,493.13,493.31,5815.0,491.7301,491.7301,490.7846,490.9638,5815.0
2025-05-05 13:30:00,493.31,493.91,493.07,493.86,5149.0,490.9638,491.5609,490.7249,491.5111,5149.0
2025-05-05 13:40:00,493.63,493.63,492.26,493.06,5264.0,491.2822,491.2822,489.9188,490.7149,5264.0
2025-05-05 13:50:00,493.06,493.08,492.34,492.71,4856.0,490.7149,490.7349,489.9984,490.3666,4856.0
2025-05-05 14:00:00,493.03,493.92,493.03,493.77,3166.0,490.6851,491.5709,490.6851,491.4216,3166.0
2025-05-05 14:10:00,493.77,493.9,493.26,493.78,3691.0,491.4216,491.551,490.914,491.4315,3691.0
2025-05-05 14:20:00,493.56,493.91,493.37,493.91,3278.0,491.2126,491.5609,491.0235,491.5609,3278.0
2025-05-05 14:30:00,493.91,494.51,493.9,494.31,7098.0,491.5609,492.1581,491.551,491.959,7098.0
2025-05-05 14:40:00,494.31,494.31,493.29,493.58,5521.0,491.959,491.959,490.9439,491.2325,5521.0
2025-05-05 14:50:00,493.57,493.72,493.22,493.67,4839.0,491.2225,491.3718,490.8742,491.322,4839.0
2025-05-05 15:00:00,493.58,494.01,493.39,493.86,6522.0,491.2325,491.6604,491.0434,491.5111,6522.0
2025-05-05 15:10:00,493.81,494.6,493.54,494.57,10240.0,491.4614,492.2476,491.1927,492.2178,10240.0
2025-05-05 15:20:00,494.56,494.56,493.9,494.22,5226.0,492.2078,492.2078,491.551,491.8694,5226.0
2025-05-05 15:30:00,494.27,494.95,494.27,494.89,8963.0,491.9192,492.596,491.9192,492.5362,8963.0
2025-05-05 15:40:00,494.95,495.4,494.5,494.92,12022.0,492.596,493.0438,492.1481,492.5661,12022.0
2025-05-05 15:50:00,494.75,494.75,492.71,493.36,57280.0,492.3969,492.3969,490.3666,491.0135,57280.0
2025-05-06 09:30:00,491.48,493.09,489.84,489.9,14314.0,489.1425,490.7448,487.5103,487.57,14314.0
2025-05-06 09:40:00,490.89,491.38,486.94,487.12,4930.0,488.5553,489.0429,484.6241,484.8032,4930.0
2025-05-06 09:50:00,487.95,488.57,485.66,487.54,6800.0,485.6293,486.2463,483.3501,485.2212,6800.0
2025-05-06 10:00:00,487.94,488.66,486.1,487.76,7103.0,485.6193,486.3359,483.788,485.4402,7103.0
2025-05-06 10:10:00,487.24,488.45,487.23,488.07,8017.0,484.9226,486.1269,484.9127,485.7487,8017.0
2025-05-06 10:20:00,488.1,488.35,486.6,487.28,11668.0,485.7785,486.0273,484.2857,484.9624,11668.0
2025-05-06 10:30:00,487.45,488.52,486.75,487.19,3215.0,485.1316,486.1965,484.435,484.8729,3215.0
2025-05-06 10:40:00,487.25,488.8,486.81,488.72,13725.0,484.9326,486.4752,484.4947,486.3956,13725.0
2025-05-06 10:50:00,488.7,489.13,487.98,489.13,5991.0,486.3757,486.8036,485.6591,486.8036,5991.0
2025-05-06 11:00:00,489.16,490.34,489.16,489.76,5745.0,486.8335,488.0079,486.8335,487.4306,5745.0
2025-05-06 11:10:00,489.63,489.8,489.15,489.48,6826.0,487.3013,487.4705,486.8235,487.152,6826.0
2025-05-06 11:20:00,489.42,490.42,489.39,489.72,6532.0,487.0923,488.0875,487.0624,487.3908,6532.0
2025-05-06 11:30:00,489.71,490.04,489.05,489.05,1501.0,487.3809,487.7093,486.724,486.724,1501.0
2025-05-06 11:40:00,489.29,489.37,488.73,489.01,4426.0,486.9629,487.0425,486.4055,486.6842,4426.0
2025-05-06 11:50:00,489.27,489.27,488.09,488.67,4052.0,486.943,486.943,485.7686,486.3458,4052.0
2025-05-06 12:00:00,488.43,488.74,488.07,488.3,1176.0,486.107,486.4155,485.7487,485.9776,1176.0
2025-05-06 12:10:00,488.58,488.88,488.15,488.17,3491.0,486.2563,486.5548,485.8283,485.8482,3491.0
2025-05-06 12:20:00,487.93,488.06,487.25,487.47,6459.0,485.6093,485.7387,484.9326,485.1515,6459.0
2025-05-06 12:30:00,487.53,487.99,487.32,487.8,3757.0,485.2112,485.6691,485.0022,485.48,3757.0
2025-05-06 12:40:00,487.61,487.77,487.05,487.06,3010.0,485.2909,485.4501,484.7335,484.7435,3010.0
2025-05-06 12:50:00,487.02,487.22,486.71,486.95,1039.0,484.7037,484.9027,484.3951,484.634,1039.0
2025-05-06 13:00:00,487.0,487.64,486.95,487.64,4224.0,484.6838,485.3207,484.634,485.3207,4224.0
2025-05-06 13:10:00,487.69,488.42,487.6,488.06,2207.0,485.3705,486.097,485.2809,485.7387,2207.0
2025-05-06 13:20:00,488.06,488.06,487.5,487.5,1387.0,485.7387,485.7387,485.1814,485.1814,1387.0
2025-05-06 13:30:00,487.34,487.35,486.1,486.1,2269.0,485.0222,485.0321,483.788,483.788,2269.0
2025-05-06 13:40:00,486.02,486.23,485.59,485.83,2492.0,483.7084,483.9174,483.2805,483.5193,2492.0
2025-05-06 13:50:00,485.81,486.07,484.98,485.02,3029.0,483.4994,483.7582,482.6734,482.7132,3029.0
2025-05-06 14:00:00,485.1,485.68,485.01,485.68,3322.0,482.7928,483.37,482.7032,483.37,3322.0
2025-05-06 14:10:00,485.32,485.79,485.21,485.79,1570.0,483.0118,483.4795,482.9023,483.4795,1570.0
2025-05-06 14:20:00,485.82,486.55,485.65,486.55,2320.0,483.5094,484.2359,483.3402,484.2359,2320.0
2025-05-06 14:30:00,486.56,487.48,486.56,487.29,4384.0,484.2459,485.1615,484.2459,484.9724,4384.0
2025-05-06 14:40:00,487.48,488.24,487.48,488.24,4896.0,485.1615,485.9179,485.1615,485.9179,4896.0
2025-05-06 14:50:00,488.04,488.62,487.67,488.62,6873.0,485.7188,486.2961,485.3506,486.2961,6873.0
2025-05-06 15:00:00,487.48,487.85,487.03,487.13,2100.0,485.1615,485.5297,484.7136,484.8132,2100.0
2025-05-06 15:10:00,487.36,488.14,487.16,487.61,5068.0,485.0421,485.8183,484.843,485.2909,5068.0
2025-05-06 15:20:00,487.59,488.23,487.55,488.15,4783.0,485.271,485.9079,485.2312,485.8283,4783.0
2025-05-06 15:30:00,488.28,488.92,488.26,488.54,4300.0,485.9577,486.5946,485.9378,486.2164,4300.0
2025-05-06 15:40:00,488.26,488.74,487.55,488.52,8665.0,485.9378,486.4155,485.2312,486.1965,8665.0
2025-05-06 15:50:00,488.14,489.07,487.47,487.49,45007.0,485.8183,486.7439,485.1515,485.1714,45007.0
2025-05-07 09:30:00,486.73,488.7,485.54,485.8,15579.0,484.4151,486.3757,483.2307,483.4895,15579.0
2025-05-07 09:40:00,485.8,485.8,483.82,483.82,2480.0,483.4895,483.4895,481.5189,481.5189,2480.0
2025-05-07 09:50:00,483.89,486.28,483.53,486.02,51861.0,481.5886,483.9672,481.2303,483.7084,51861.0
2025-05-07 10:00:00,486.02,487.44,485.66,487.19,10037.0,483.7084,485.1217,483.3501,484.8729,10037.0
2025-05-07 10:10:00,486.31,486.32,484.29,484.31,5049.0,483.9971,484.007,481.9867,482.0066,5049.0
2025-05-07 10:20:00,484.67,484.67,482.4,482.79,5791.0,482.3649,482.3649,480.1056,480.4938,5791.0
2025-05-07 10:30:00,482.78,483.02,481.0,481.45,8808.0,480.4838,480.7227,478.7123,479.1602,8808.0
2025-05-07 10:40:00,481.82,483.01,481.81,483.0,5281.0,479.5284,480.7127,479.5185,480.7028,5281.0
2025-05-07 10:50:00,482.76,484.06,482.35,484.06,4963.0,480.4639,481.7578,480.0559,481.7578,4963.0
2025-05-07 11:00:00,483.58,484.51,482.95,483.94,3794.0,481.28,482.2056,480.653,481.6383,3794.0
2025-05-07 11:10:00,483.97,483.97,483.29,483.58,6699.0,481.6682,481.6682,480.9914,481.28,6699.0
2025-05-07 11:20:00,483.4,484.05,483.34,484.05,4467.0,481.1009,481.7478,481.0412,481.7478,4467.0
2025-05-07 11:30:00,484.0,485.0,484.0,485.0,2118.0,481.698,482.6933,481.698,482.6933,2118.0
2025-05-07 11:40:00,485.12,485.22,484.25,484.62,4691.0,482.8127,482.9122,481.9468,482.3151,4691.0
2025-05-07 11:50:00,484.61,484.98,483.99,484.08,6572.0,482.3051,482.6734,481.6881,481.7777,6572.0
2025-05-07 12:00:00,483.69,483.79,483.27,483.45,2994.0,481.3895,481.489,480.9715,481.1507,2994.0
2025-05-07 12:10:00,483.46,484.96,483.45,484.96,3816.0,481.1606,482.6535,481.1507,482.6535,3816.0
2025-05-07 12:20:00,484.78,484.99,484.39,484.45,4423.0,482.4743,482.6833,482.0862,482.1459,4423.0
2025-05-07 12:30:00,484.7,485.96,484.7,485.96,1373.0,482.3947,483.6487,482.3947,483.6487,1373.0
2025-05-07 12:40:00,486.26,486.27,485.89,486.0,1650.0,483.9473,483.9572,483.579,483.6885,1650.0
2025-05-07 12:50:00,486.07,486.89,485.81,486.7,2985.0,483.7582,484.5743,483.4994,484.3852,2985.0
2025-05-07 13:00:00,486.72,487.28,486.51,486.87,13146.0,484.4051,484.9624,484.1961,484.5544,13146.0
2025-05-07 13:10:00,486.87,487.18,486.46,486.77,3417.0,484.5544,484.8629,484.1463,484.4549,3417.0
2025-05-07 13:20:00,487.09,487.6,486.37,487.34,6261.0,484.7733,485.2809,484.0568,485.0222,6261.0
2025-05-07 13:30:00,487.66,487.99,486.71,486.72,2994.0,485.3406,485.6691,484.3951,484.4051,2994.0
2025-05-07 13:40:00,486.53,486.98,486.35,486.54,3745.0,484.216,484.6639,484.0369,484.226,3745.0
2025-05-07 13:50:00,486.24,486.71,485.6,486.4,12462.0,483.9274,484.3951,483.2904,484.0866,12462.0
2025-05-07 14:00:00,486.29,487.06,485.44,486.63,17590.0,483.9771,484.7435,483.1312,484.3155,17590.0
2025-05-07 14:10:00,486.3,486.99,486.22,486.49,9890.0,483.9871,484.6738,483.9075,484.1762,9890.0
2025-05-07 14:20:00,486.82,487.04,486.23,486.46,15637.0,484.5046,484.7236,483.9174,484.1463,15637.0
2025-05-07 14:30:00,486.18,487.14,485.79,486.48,4351.0,483.8677,484.8231,483.4795,484.1662,4351.0
2025-05-07 14:40:00,486.6,486.91,484.83,485.16,4001.0,484.2857,484.5942,482.5241,482.8525,4001.0
2025-05-07 14:50:00,485.22,486.53,484.94,486.53,7636.0,482.9122,484.216,482.6336,484.216,7636.0
2025-05-07 15:00:00,486.86,487.32,486.18,487.05,4842.0,484.5444,485.0022,483.8677,484.7335,4842.0
2025-05-07 15:10:00,487.18,487.6,486.71,487.22,7783.0,484.8629,485.2809,484.3951,484.9027,7783.0
2025-05-07 15:20:00,487.4,487.77,486.55,486.6,9289.0,485.0819,485.4501,484.2359,484.2857,9289.0
2025-05-07 15:30:00,486.6,486.86,485.58,485.86,11524.0,484.2857,484.5444,483.2705,483.5492,11524.0
2025-05-07 15:40:00,486.15,487.02,485.42,485.52,17287.0,483.8378,484.7037,483.1113,483.2108,17287.0
2025-05-07 15:50:00,485.52,487.33,485.27,486.2,69167.0,483.2108,485.0122,482.962,483.8876,69167.0
2025-05-08 09:30:00,486.68,488.13,485.93,486.02,9998.0,484.3653,485.8084,483.6189,483.7084,9998.0
2025-05-08 09:40:00,486.13,487.07,485.48,486.35,4501.0,483.8179,484.7534,483.171,484.0369,4501.0
2025-05-08 09:50:00,486.02,486.6,484.5,484.5,3071.0,483.7084,484.2857,482.1957,482.1957,3071.0
2025-05-08 10:00:00,484.75,485.07,483.76,484.87,14347.0,482.4445,482.7629,481.4592,482.5639,14347.0
2025-05-08 10:10:00,484.86,486.62,483.63,486.62,11012.0,482.5539,484.3056,481.3298,484.3056,11012.0
2025-05-08 10:20:00,486.71,488.02,486.35,487.49,4755.0,484.3951,485.6989,484.0369,485.1714,4755.0
2025-05-08 10:30:00,487.73,487.78,485.59,485.6,4094.0,485.4103,485.4601,483.2805,483.2904,4094.0
2025-05-08 10:40:00,485.8,487.0,485.8,486.91,5069.0,483.4895,484.6838,483.4895,484.5942,5069.0
2025-05-08 10:50:00,486.94,487.64,486.49,487.28,4267.0,484.6241,485.3207,484.1762,484.9624,4267.0
2025-05-08 11:00:00,486.65,487.24,486.3,487.05,2599.0,484.3354,484.9226,483.9871,484.7335,2599.0
2025-05-08 11:10:00,487.42,488.08,487.17,487.75,2348.0,485.1018,485.7586,484.853,485.4302,2348.0
2025-05-08 11:20:00,488.1,488.19,487.41,487.41,4853.0,485.7785,485.8681,485.0918,485.0918,4853.0
2025-05-08 11:30:00,487.17,487.73,486.82,487.73,4685.0,484.853,485.4103,484.5046,485.4103,4685.0
2025-05-08 11:40:00,487.99,488.85,487.96,488.49,4538.0,485.6691,486.525,485.6392,486.1667,4538.0
2025-05-08 11:50:00,488.53,489.04,488.34,488.72,5009.0,486.2065,486.7141,486.0174,486.3956,5009.0
2025-05-08 12:00:00,488.72,489.82,488.71,489.82,5356.0,486.3956,487.4904,486.3856,487.4904,5356.0
2025-05-08 12:10:00,489.84,489.84,488.96,489.58,1977.0,487.5103,487.5103,486.6344,487.2515,1977.0
2025-05-08 12:20:00,489.55,489.55,488.42,488.42,2067.0,487.2216,487.2216,486.097,486.097,2067.0
2025-05-08 12:30:00,488.63,488.88,488.02,488.35,3160.0,486.306,486.5548,485.6989,486.0273,3160.0
2025-05-08 12:40:00,488.37,489.08,488.16,488.86,8603.0,486.0473,486.7539,485.8383,486.5349,8603.0
2025-05-08 12:50:00,488.84,489.21,488.68,489.03,6650.0,486.515,486.8833,486.3558,486.7041,6650.0
2025-05-08 13:00:00,488.78,488.92,488.12,488.3,3121.0,486.4553,486.5946,485.7984,485.9776,3121.0
2025-05-08 13:10:00,488.3,488.67,487.94,488.07,9731.0,485.9776,486.3458,485.6193,485.7487,9731.0
2025-05-08 13:20:00,488.25,488.26,486.92,487.0,7303.0,485.9278,485.9378,484.6041,484.6838,7303.0
2025-05-08 13:30:00,487.02,487.99,487.01,487.24,21680.0,484.7037,485.6691,484.6937,484.9226,21680.0
2025-05-08 13:40:00,487.31,488.11,487.1,487.8,4709.0,484.9923,485.7885,484.7833,485.48,4709.0
2025-05-08 13:50:00,487.88,487.88,486.68,486.78,2104.0,485.5596,485.5596,484.3653,484.4648,2104.0
2025-05-08 14:00:00,486.74,487.28,486.74,487.28,4021.0,484.425,484.9624,484.425,484.9624,4021.0
2025-05-08 14:10:00,487.27,487.37,486.99,487.0,3121.0,484.9525,485.052,484.6738,484.6838,3121.0
2025-05-08 14:20:00,486.86,486.91,486.36,486.49,1835.0,484.5444,484.5942,484.0468,484.1762,1835.0
2025-05-08 14:30:00,486.7,487.1,486.6,486.95,2788.0,484.3852,484.7833,484.2857,484.634,2788.0
2025-05-08 14:40:00,487.07,487.51,486.89,487.38,4780.0,484.7534,485.1913,484.5743,485.062,4780.0
2025-05-08 14:50:00,487.26,487.28,486.81,487.06,7317.0,484.9425,484.9624,484.4947,484.7435,7317.0
2025-05-08 15:00:00,487.04,487.04,486.41,486.45,5175.0,484.7236,484.7236,484.0966,484.1364,5175.0
2025-05-08 15:10:00,486.43,486.56,485.57,486.55,42458.0,484.1165,484.2459,483.2606,484.2359,42458.0
2025-05-08 15:20:00,486.44,487.15,486.44,487.15,5733.0,484.1264,484.8331,484.1264,484.8331,5733.0
2025-05-08 15:30:00,486.95,487.14,486.35,486.56,6434.0,484.634,484.8231,484.0369,484.2459,6434.0
2025-05-08 15:40:00,486.38,487.15,485.72,485.73,12948.0,484.0667,484.8331,483.4099,483.4198,12948.0
2025-05-08 15:50:00,485.59,485.88,483.98,484.38,78937.0,483.2805,483.5691,481.6781,482.0762,78937.0
2025-05-09 09:30:00,484.86,485.12,480.95,481.49,20475.0,482.5539,482.8127,478.6625,479.2,20475.0
2025-05-09 09:40:00,481.11,481.56,479.37,481.04,5393.0,478.8218,479.2696,477.0901,478.7521,5393.0
2025-05-09 09:50:00,481.56,481.59,479.6,480.02,6055.0,479.2696,479.2995,477.319,477.737,6055.0
2025-05-09 10:00:00,480.0,480.64,478.69,478.78,4638.0,477.7171,478.354,476.4133,476.5029,4638.0
2025-05-09 10:10:00,478.96,479.52,477.74,477.74,4194.0,476.682,477.2393,475.4678,475.4678,4194.0
2025-05-09 10:20:00,477.85,479.31,477.44,477.56,8460.0,475.5773,477.0303,475.1692,475.2887,8460.0
2025-05-09 10:30:00,477.17,477.6,475.88,476.14,7609.0,474.9005,475.3285,473.6167,473.8754,7609.0
2025-05-09 10:40:00,476.4,478.68,476.39,477.8,7767.0,474.1342,476.4033,474.1242,475.5275,7767.0
2025-05-09 10:50:00,478.03,478.16,477.31,477.39,3653.0,475.7564,475.8858,475.0399,475.1195,3653.0
2025-05-09 11:00:00,477.46,478.62,477.46,477.91,4619.0,475.1891,476.3436,475.1891,475.637,4619.0
2025-05-09 11:10:00,477.94,478.17,477.34,478.17,4260.0,475.6669,475.8958,475.0697,475.8958,4260.0
2025-05-09 11:20:00,477.99,478.97,477.77,478.85,3755.0,475.7166,476.692,475.4977,476.5725,3755.0
2025-05-09 11:30:00,479.3,479.96,479.28,479.92,1424.0,477.0204,477.6773,477.0005,477.6374,1424.0
2025-05-09 11:40:00,479.93,480.0,479.65,479.91,1468.0,477.6474,477.7171,477.3687,477.6275,1468.0
2025-05-09 11:50:00,479.91,480.71,479.83,480.71,3703.0,477.6275,478.4237,477.5479,478.4237,3703.0
2025-05-09 12:00:00,480.67,481.0,480.35,480.52,3863.0,478.3839,478.7123,478.0654,478.2346,3863.0
2025-05-09 12:10:00,480.5,480.84,480.27,480.84,1862.0,478.2147,478.5531,477.9858,478.5531,1862.0
2025-05-09 12:20:00,480.46,481.07,480.45,480.55,2878.0,478.1749,478.782,478.1649,478.2644,2878.0
2025-05-09 12:30:00,480.26,480.59,480.01,480.36,2751.0,477.9758,478.3043,477.727,478.0754,2751.0
2025-05-09 12:40:00,480.28,480.64,479.91,479.91,1723.0,477.9957,478.354,477.6275,477.6275,1723.0
2025-05-09 12:50:00,480.06,480.44,480.05,480.36,3348.0,477.7768,478.155,477.7668,478.0754,3348.0
2025-05-09 13:00:00,480.27,480.27,480.03,480.15,2738.0,477.9858,477.9858,477.7469,477.8663,2738.0
2025-05-09 13:10:00,480.15,480.26,479.67,480.03,4205.0,477.8663,477.9758,477.3886,477.7469,4205.0
2025-05-09 13:20:00,480.06,480.13,479.6,479.77,4703.0,477.7768,477.8464,477.319,477.4882,4703.0
2025-05-09 13:30:00,479.76,481.69,479.71,481.35,4681.0,477.4782,479.399,477.4284,479.0606,4681.0
2025-05-09 13:40:00,481.68,482.12,481.23,481.66,5801.0,479.3891,479.827,478.9412,479.3692,5801.0
2025-05-09 13:50:00,481.4,482.03,481.22,481.95,4706.0,479.1104,479.7374,478.9313,479.6578,4706.0
2025-05-09 14:00:00,481.87,481.94,481.37,481.37,3562.0,479.5782,479.6478,479.0805,479.0805,3562.0
2025-05-09 14:10:00,481.5,481.77,481.26,481.45,4841.0,479.2099,479.4786,478.9711,479.1602,4841.0
2025-05-09 14:20:00,481.46,481.72,480.89,480.89,6185.0,479.1701,479.4289,478.6028,478.6028,6185.0
2025-05-09 14:30:00,481.19,481.71,480.89,481.43,7140.0,478.9014,479.4189,478.6028,479.1403,7140.0
2025-05-09 14:40:00,481.43,482.4,481.3,482.4,8364.0,479.1403,480.1056,479.0109,480.1056,8364.0
2025-05-09 14:50:00,482.4,483.03,482.26,482.72,6324.0,480.1056,480.7327,479.9663,480.4241,6324.0
2025-05-09 15:00:00,482.81,483.06,482.53,482.92,6353.0,480.5137,480.7625,480.235,480.6232,6353.0
2025-05-09 15:10:00,482.92,483.06,482.18,482.47,3446.0,480.6232,480.7625,479.8867,480.1753,3446.0
2025-05-09 15:20:00,482.73,482.73,482.3,482.3,10457.0,480.4341,480.4341,480.0061,480.0061,10457.0
2025-05-09 15:30:00,482.15,482.71,481.85,481.85,7929.0,479.8568,480.4142,479.5583,479.5583,7929.0
2025-05-09 15:40:00,482.11,482.53,481.85,482.21,10542.0,479.817,480.235,479.5583,479.9166,10542.0
2025-05-09 15:50:00,482.18,482.98,482.18,482.78,30191.0,479.8867,480.6829,479.8867,480.4838,30191.0
2025-05-12 09:30:00,479.95,482.79,471.55,474.86,55125.0,477.6673,480.4938,469.3073,472.6015,55125.0
2025-05-12 09:40:00,475.05,478.8,472.7,477.23,43593.0,472.7906,476.5228,470.4518,474.9602,43593.0
2025-05-12 09:50:00,477.39,479.07,476.5,476.75,29349.0,475.1195,476.7915,474.2337,474.4825,29349.0
2025-05-12 10:00:00,476.85,478.1,476.43,477.35,32746.0,474.582,475.8261,474.164,475.0797,32746.0
2025-05-12 10:10:00,477.45,480.14,477.45,480.11,13358.0,475.1792,477.8564,475.1792,477.8265,13358.0
2025-05-12 10:20:00,479.74,480.59,479.31,479.82,28729.0,477.4583,478.3043,477.0303,477.5379,28729.0
2025-05-12 10:30:00,479.73,481.41,479.11,481.0,20396.0,477.4483,479.1204,476.8313,478.7123,20396.0
2025-05-12 10:40:00,480.67,481.47,480.17,481.32,24685.0,478.3839,479.1801,477.8863,479.0308,24685.0
2025-05-12 10:50:00,481.89,482.19,480.94,480.94,4515.0,479.5981,479.8966,478.6526,478.6526,4515.0
2025-05-12 11:00:00,481.12,481.7,479.64,479.64,8969.0,478.8317,479.409,477.3588,477.3588,8969.0
2025-05-12 11:10:00,479.76,480.02,478.3,478.64,6662.0,477.4782,477.737,476.0251,476.3635,6662.0
2025-05-12 11:20:00,478.37,478.65,477.11,477.73,5905.0,476.0948,476.3735,474.8408,475.4579,5905.0
2025-05-12 11:30:00,477.73,477.84,475.43,476.02,9233.0,475.4579,475.5673,473.1688,473.756,9233.0
2025-05-12 11:40:00,476.3,477.0,476.15,476.6,2126.0,474.0347,474.7313,473.8854,474.3332,2126.0
2025-05-12 11:50:00,476.6,476.9,475.0,475.57,13385.0,474.3332,474.6318,472.7408,473.3081,13385.0
2025-05-12 12:00:00,475.46,475.72,474.06,474.06,7909.0,473.1987,473.4574,471.8053,471.8053,7909.0
2025-05-12 12:10:00,474.3,474.78,473.0,474.34,14300.0,472.0442,472.5219,470.7504,472.084,14300.0
2025-05-12 12:20:00,474.54,474.96,474.07,474.13,5087.0,472.283,472.701,471.8153,471.875,5087.0
2025-05-12 12:30:00,474.45,475.85,474.45,475.48,3799.0,472.1935,473.5868,472.1935,473.2186,3799.0
2025-05-12 12:40:00,475.85,476.26,475.38,475.38,4477.0,473.5868,473.9949,473.119,473.119,4477.0
2025-05-12 12:50:00,475.48,475.99,475.21,475.61,2565.0,473.2186,473.7261,472.9498,473.3479,2565.0
2025-05-12 13:00:00,475.73,476.62,475.46,476.62,9326.0,473.4674,474.3531,473.1987,474.3531,9326.0
2025-05-12 13:10:00,476.64,476.81,475.81,476.53,8928.0,474.373,474.5422,473.547,474.2636,8928.0
2025-05-12 13:20:00,476.23,476.55,475.07,475.37,6907.0,473.965,474.2835,472.8105,473.1091,6907.0
2025-05-12 13:30:00,475.29,475.29,474.07,474.63,23469.0,473.0295,473.0295,471.8153,472.3726,23469.0
2025-05-12 13:40:00,474.53,475.01,474.19,474.24,11466.0,472.2731,472.7508,471.9347,471.9845,11466.0
2025-05-12 13:50:00,474.48,474.49,473.51,474.27,18166.0,472.2233,472.2333,471.2579,472.0143,18166.0
2025-05-12 14:00:00,474.41,475.09,474.24,475.09,2587.0,472.1536,472.8304,471.9845,472.8304,2587.0
2025-05-12 14:10:00,475.09,475.7,474.76,475.03,14539.0,472.8304,473.4375,472.502,472.7707,14539.0
2025-05-12 14:20:00,475.46,475.54,474.88,475.25,6291.0,473.1987,473.2783,472.6214,472.9897,6291.0
2025-05-12 14:30:00,475.7,475.91,475.33,475.55,5054.0,473.4375,473.6465,473.0693,473.2882,5054.0
2025-05-12 14:40:00,475.73,476.86,475.73,475.89,9495.0,473.4674,474.592,473.4674,473.6266,9495.0
2025-05-12 14:50:00,476.15,477.0,475.85,476.89,10011.0,473.8854,474.7313,473.5868,474.6219,10011.0
2025-05-12 15:00:00,476.64,477.54,476.59,476.72,6505.0,474.373,475.2688,474.3233,474.4527,6505.0
2025-05-12 15:10:00,476.57,477.68,476.57,477.54,11549.0,474.3034,475.4081,474.3034,475.2688,11549.0
2025-05-12 15:20:00,477.52,478.14,477.32,477.78,11111.0,475.2489,475.8659,475.0498,475.5076,11111.0
2025-05-12 15:30:00,477.78,478.03,476.95,477.01,10873.0,475.5076,475.7564,474.6816,474.7413,10873.0
2025-05-12 15:40:00,477.17,478.03,476.4,477.38,19953.0,474.9005,475.7564,474.1342,475.1095,19953.0
2025-05-12 15:50:00,477.39,479.72,477.31,479.2,70754.0,475.1195,477.4384,475.0399,476.9209,70754.0
2025-05-13 09:30:00,478.7,479.98,475.5,475.5,23545.0,476.4232,477.6972,473.2385,473.2385,23545.0
2025-05-13 09:40:00,475.73,476.85,475.5,476.07,5671.0,473.4674,474.582,473.2385,473.8058,5671.0
2025-05-13 09:50:00,476.14,476.14,473.53,475.56,5355.0,473.8754,473.8754,471.2778,473.2982,5355.0
2025-05-13 10:00:00,475.69,475.69,473.78,475.56,8277.0,473.4276,473.4276,471.5266,473.2982,8277.0
2025-05-13 10:10:00,475.96,477.5,475.96,477.45,4768.0,473.6963,475.229,473.6963,475.1792,4768.0
2025-05-13 10:20:00,477.47,478.17,476.98,477.48,13685.0,475.1991,475.8958,474.7114,475.209,13685.0
2025-05-13 10:30:00,477.75,477.86,475.39,476.01,6988.0,475.4778,475.5872,473.129,473.746,6988.0
2025-05-13 10:40:00,476.24,476.24,475.64,475.87,2742.0,473.9749,473.9749,473.3778,473.6067,2742.0
2025-05-13 10:50:00,475.59,475.7,474.53,474.65,7930.0,473.328,473.4375,472.2731,472.3925,7930.0
2025-05-13 11:00:00,474.8,475.36,474.61,475.04,10304.0,472.5418,473.0991,472.3527,472.7807,10304.0
2025-05-13 11:10:00,475.06,475.06,474.0,474.58,4461.0,472.8006,472.8006,471.7456,472.3228,4461.0
2025-05-13 11:20:00,474.73,476.62,474.73,476.0,8373.0,472.4721,474.3531,472.4721,473.7361,8373.0
2025-05-13 11:30:00,476.1,477.12,475.97,476.39,5223.0,473.8356,474.8508,473.7062,474.1242,5223.0
2025-05-13 11:40:00,476.24,476.4,475.13,475.15,4957.0,473.9749,474.1342,472.8702,472.8901,4957.0
2025-05-13 11:50:00,475.24,475.33,473.37,473.98,10813.0,472.9797,473.0693,471.1186,471.7257,10813.0
2025-05-13 12:00:00,474.27,474.92,474.25,474.6,5952.0,472.0143,472.6612,471.9944,472.3427,5952.0
2025-05-13 12:10:00,474.5,474.77,473.96,473.97,4872.0,472.2432,472.5119,471.7058,471.7157,4872.0
2025-05-13 12:20:00,473.67,474.2,473.33,474.2,17522.0,471.4172,471.9446,471.0788,471.9446,17522.0
2025-05-13 12:30:00,473.9,474.85,473.9,474.24,12762.0,471.6461,472.5916,471.6461,471.9845,12762.0
2025-05-13 12:40:00,474.24,474.24,473.56,473.64,5313.0,471.9845,471.9845,471.3077,471.3873,5313.0
2025-05-13 12:50:00,473.55,473.65,472.24,473.42,6040.0,471.2977,471.3973,469.994,471.1684,6040.0
2025-05-13 13:00:00,473.42,473.74,472.58,472.64,3447.0,471.1684,471.4868,470.3324,470.3921,3447.0
2025-05-13 13:10:00,472.93,473.63,472.62,473.38,9538.0,470.6807,471.3774,470.3722,471.1285,9538.0
2025-05-13 13:20:00,473.55,473.8,473.26,473.47,7192.0,471.2977,471.5466,471.0091,471.2181,7192.0
2025-05-13 13:30:00,473.31,473.56,472.81,472.81,7617.0,471.0589,471.3077,470.5613,470.5613,7617.0
2025-05-13 13:40:00,472.8,472.95,472.21,472.21,2850.0,470.5513,470.7006,469.9641,469.9641,2850.0
2025-05-13 13:50:00,472.22,472.59,471.91,472.44,13800.0,469.9741,470.3423,469.6655,470.193,13800.0
2025-05-13 14:00:00,472.44,472.79,471.4,471.6,5940.0,470.193,470.5414,469.158,469.357,5940.0
2025-05-13 14:10:00,471.77,472.38,471.57,472.31,5712.0,469.5262,470.1333,469.3272,470.0636,5712.0
2025-05-13 14:20:00,472.3,472.33,471.64,472.08,4593.0,470.0537,470.0835,469.3968,469.8347,4593.0
2025-05-13 14:30:00,472.11,472.57,471.8,471.8,4596.0,469.8646,470.3224,469.5561,469.5561,4596.0
2025-05-13 14:40:00,471.87,472.32,471.39,471.5,6137.0,469.6257,470.0736,469.148,469.2575,6137.0
2025-05-13 14:50:00,471.62,472.54,471.62,472.4,3978.0,469.3769,470.2925,469.3769,470.1532,3978.0
2025-05-13 15:00:00,472.51,472.51,471.87,472.51,4400.0,470.2627,470.2627,469.6257,470.2627,4400.0
2025-05-13 15:10:00,472.25,472.4,471.84,472.25,13108.0,470.0039,470.1532,469.5959,470.0039,13108.0
2025-05-13 15:20:00,472.4,473.16,472.32,472.6,10301.0,470.1532,470.9096,470.0736,470.3523,10301.0
2025-05-13 15:30:00,472.6,473.42,472.47,473.34,18558.0,470.3523,471.1684,470.2229,471.0887,18558.0
2025-05-13 15:40:00,473.08,473.34,472.21,472.48,22164.0,470.83,471.0887,469.9641,470.2328,22164.0
2025-05-13 15:50:00,472.13,472.19,470.63,470.68,51625.0,469.8845,469.9442,468.3916,468.4414,51625.0
2025-05-14 09:30:00,461.38,465.0,453.01,454.92,87380.0,459.1856,462.7884,450.8554,452.7563,87380.0
2025-05-14 09:40:00,455.27,459.42,455.27,457.86,42188.0,453.1047,457.2349,453.1047,455.6824,42188.0
2025-05-14 09:50:00,457.36,458.07,455.61,455.73,30976.0,455.1847,455.8914,453.4431,453.5625,30976.0
2025-05-14 10:00:00,456.57,457.05,453.75,454.31,25283.0,454.3985,454.8762,451.5919,452.1492,25283.0
2025-05-14 10:10:00,454.51,455.95,453.16,455.6,15194.0,452.3483,453.7814,451.0047,453.4331,15194.0
2025-05-14 10:20:00,455.95,456.47,455.41,456.46,12370.0,453.7814,454.299,453.244,454.289,12370.0
2025-05-14 10:30:00,456.32,457.78,455.9,457.61,9105.0,454.1497,455.6027,453.7317,455.4336,9105.0
2025-05-14 10:40:00,457.61,458.52,456.62,458.39,20441.0,455.4336,456.3392,454.4483,456.2098,20441.0
2025-05-14 10:50:00,458.27,458.56,457.0,458.56,15679.0,456.0904,456.379,454.8265,456.379,15679.0
2025-05-14 11:00:00,458.56,458.92,457.43,457.43,8487.0,456.379,456.7373,455.2544,455.2544,8487.0
2025-05-14 11:10:00,457.83,458.24,457.25,457.73,9172.0,455.6525,456.0606,455.0753,455.553,9172.0
2025-05-14 11:20:00,457.73,459.51,457.73,459.44,3545.0,455.553,457.3245,455.553,457.2548,3545.0
2025-05-14 11:30:00,459.54,461.1,459.46,460.76,23418.0,457.3544,458.907,457.2748,458.5686,23418.0
2025-05-14 11:40:00,460.99,460.99,459.95,460.48,7917.0,458.7975,458.7975,457.7624,458.2899,7917.0
2025-05-14 11:50:00,460.01,461.49,460.0,461.25,3971.0,457.8221,459.2951,457.8122,459.0562,3971.0
2025-05-14 12:00:00,461.2,461.21,460.93,461.2,1802.0,459.0065,459.0164,458.7378,459.0065,1802.0
2025-05-14 12:10:00,461.32,461.32,459.8,460.68,2712.0,459.1259,459.1259,457.6131,458.489,2712.0
2025-05-14 12:20:00,460.63,460.63,459.82,459.93,6374.0,458.4392,458.4392,457.633,457.7425,6374.0
2025-05-14 12:30:00,459.55,460.09,459.21,459.75,4821.0,457.3643,457.9018,457.0259,457.5634,4821.0
2025-05-14 12:40:00,459.49,459.67,458.8,459.65,21623.0,457.3046,457.4838,456.6179,457.4638,21623.0
2025-05-14 12:50:00,459.23,459.89,459.23,459.61,7405.0,457.0458,457.7027,457.0458,457.424,7405.0
2025-05-14 13:00:00,459.84,460.75,459.84,460.71,3754.0,457.6529,458.5586,457.6529,458.5188,3754.0
2025-05-14 13:10:00,460.36,460.66,459.46,459.46,5483.0,458.1705,458.469,457.2748,457.2748,5483.0
2025-05-14 13:20:00,460.14,460.14,459.15,459.46,3459.0,457.9515,457.9515,456.9662,457.2748,3459.0
2025-05-14 13:30:00,459.47,459.86,459.12,459.12,10855.0,457.2847,457.6729,456.9364,456.9364,10855.0
2025-05-14 13:40:00,459.24,459.24,455.0,456.65,20171.0,457.0558,457.0558,452.836,454.4781,20171.0
2025-05-14 13:50:00,456.95,458.43,456.95,458.43,5075.0,454.7767,456.2497,454.7767,456.2497,5075.0
2025-05-14 14:00:00,458.22,458.83,458.14,458.73,6697.0,456.0407,456.6477,455.961,456.5482,6697.0
2025-05-14 14:10:00,458.63,458.63,458.06,458.49,4498.0,456.4487,456.4487,455.8814,456.3094,4498.0
2025-05-14 14:20:00,458.53,458.54,457.19,457.59,6770.0,456.3492,456.3591,455.0155,455.4136,6770.0
2025-05-14 14:30:00,457.59,458.88,457.58,458.49,11102.0,455.4136,456.6975,455.4037,456.3094,11102.0
2025-05-14 14:40:00,458.55,459.37,458.55,459.2,7536.0,456.3691,457.1852,456.3691,457.016,7536.0
2025-05-14 14:50:00,459.07,459.78,459.01,459.18,4544.0,456.8866,457.5932,456.8269,456.9961,4544.0
2025-05-14 15:00:00,459.32,459.6,458.54,458.54,7136.0,457.1354,457.4141,456.3591,456.3591,7136.0
2025-05-14 15:10:00,458.86,459.0,458.36,458.81,7333.0,456.6776,456.8169,456.18,456.6278,7333.0
2025-05-14 15:20:00,459.07,459.08,458.23,458.46,9664.0,456.8866,456.8966,456.0506,456.2795,9664.0
2025-05-14 15:30:00,458.52,458.75,457.49,457.56,12160.0,456.3392,456.5681,455.3141,455.3838,12160.0
2025-05-14 15:40:00,457.5,457.95,456.93,457.27,20320.0,455.3241,455.7719,454.7568,455.0952,20320.0
2025-05-14 15:50:00,457.49,458.0,456.23,456.28,53532.0,455.3141,455.8217,454.0601,454.1099,53532.0
2025-05-15 09:30:00,461.44,461.51,459.25,461.31,52500.0,459.2453,459.315,457.0658,459.116,52500.0
2025-05-15 09:40:00,461.1,462.86,461.09,462.86,11248.0,458.907,460.6586,458.897,460.6586,11248.0
2025-05-15 09:50:00,462.98,465.51,462.75,464.95,43246.0,460.778,463.296,460.5491,462.7386,43246.0
2025-05-15 10:00:00,464.95,465.55,463.81,465.19,25861.0,462.7386,463.3358,461.6041,462.9775,25861.0
2025-05-15 10:10:00,465.19,465.27,463.38,464.01,16102.0,462.9775,463.0571,461.1761,461.8031,16102.0
2025-05-15 10:20:00,463.59,464.07,462.6,464.07,6529.0,461.3851,461.8628,460.3998,461.8628,6529.0
2025-05-15 10:30:00,463.67,464.25,462.39,462.92,6037.0,461.4647,462.042,460.1908,460.7183,6037.0
2025-05-15 10:40:00,462.95,462.95,461.49,461.86,7025.0,460.7482,460.7482,459.2951,459.6633,7025.0
2025-05-15 10:50:00,461.86,463.68,461.85,463.34,7256.0,459.6633,461.4747,459.6534,461.1363,7256.0
2025-05-15 11:00:00,463.63,464.16,463.01,464.16,4907.0,461.4249,461.9524,460.8079,461.9524,4907.0
2025-05-15 11:10:00,464.36,464.37,463.5,464.06,3141.0,462.1514,462.1614,461.2955,461.8529,3141.0
2025-05-15 11:20:00,463.51,464.19,463.26,463.26,4025.0,461.3055,461.9823,461.0567,461.0567,4025.0
2025-05-15 11:30:00,463.36,464.31,463.36,463.8,6489.0,461.1562,462.1017,461.1562,461.5941,6489.0
2025-05-15 11:40:00,463.92,464.49,463.87,463.87,7746.0,461.7135,462.2808,461.6638,461.6638,7746.0
2025-05-15 11:50:00,463.97,464.64,463.75,464.33,6891.0,461.7633,462.4301,461.5443,462.1216,6891.0
2025-05-15 12:00:00,464.14,464.79,463.57,464.14,6732.0,461.9325,462.5794,461.3652,461.9325,6732.0
2025-05-15 12:10:00,464.14,464.65,463.81,463.95,5301.0,461.9325,462.4401,461.6041,461.7434,5301.0
2025-05-15 12:20:00,463.98,464.37,463.48,463.48,2581.0,461.7733,462.1614,461.2756,461.2756,2581.0
2025-05-15 12:30:00,463.32,463.95,463.3,463.95,3026.0,461.1164,461.7434,461.0965,461.7434,3026.0
2025-05-15 12:40:00,463.7,465.0,463.65,464.93,3823.0,461.4946,462.7884,461.4448,462.7187,3823.0
2025-05-15 12:50:00,464.93,465.16,464.52,465.16,3579.0,462.7187,462.9476,462.3107,462.9476,3579.0
2025-05-15 13:00:00,465.23,465.55,465.03,465.04,6919.0,463.0173,463.3358,462.8183,462.8282,6919.0
2025-05-15 13:10:00,464.77,464.99,464.28,464.4,5496.0,462.5595,462.7785,462.0718,462.1913,5496.0
2025-05-15 13:20:00,464.4,464.87,464.25,464.48,4778.0,462.1913,462.659,462.042,462.2709,4778.0
2025-05-15 13:30:00,464.2,464.49,463.35,463.85,7085.0,461.9922,462.2808,461.1463,461.6439,7085.0
2025-05-15 13:40:00,463.84,464.15,463.35,464.15,4595.0,461.6339,461.9424,461.1463,461.9424,4595.0
2025-05-15 13:50:00,464.33,464.72,463.48,463.67,6651.0,462.1216,462.5097,461.2756,461.4647,6651.0
2025-05-15 14:00:00,463.28,464.62,463.28,464.25,9839.0,461.0766,462.4102,461.0766,462.042,9839.0
2025-05-15 14:10:00,464.08,465.41,463.96,465.28,8128.0,461.8728,463.1965,461.7534,463.0671,8128.0
2025-05-15 14:20:00,465.62,466.14,465.3,465.65,10593.0,463.4055,463.923,463.087,463.4353,10593.0
2025-05-15 14:30:00,465.65,466.66,465.65,466.65,6841.0,463.4353,464.4405,463.4353,464.4306,6841.0
2025-05-15 14:40:00,466.72,467.01,466.14,466.84,9877.0,464.5002,464.7888,463.923,464.6197,9877.0
2025-05-15 14:50:00,466.84,467.16,466.54,466.71,6481.0,464.6197,464.9381,464.3211,464.4903,6481.0
2025-05-15 15:00:00,466.61,468.06,466.15,467.93,14708.0,464.3907,465.8339,463.9329,465.7045,14708.0
2025-05-15 15:10:00,467.93,468.39,467.68,468.07,19561.0,465.7045,466.1623,465.4557,465.8438,19561.0
2025-05-15 15:20:00,467.99,469.24,467.98,468.81,14966.0,465.7642,467.0082,465.7542,466.5803,14966.0
2025-05-15 15:30:00,468.89,470.15,468.37,470.15,27664.0,466.6599,467.9139,466.1424,467.9139,27664.0
2025-05-15 15:40:00,470.17,470.89,469.64,470.25,23811.0,467.9338,468.6504,467.4063,468.0134,23811.0
2025-05-15 15:50:00,470.04,470.8,468.12,468.91,73576.0,467.8044,468.5608,465.8936,466.6798,73576.0
2025-05-16 09:30:00,469.61,470.6,466.38,467.87,45340.0,467.3765,468.3618,464.1618,465.6448,45340.0
2025-05-16 09:40:00,468.12,469.99,467.97,469.7,4574.0,465.8936,467.7547,465.7443,467.4661,4574.0
2025-05-16 09:50:00,469.77,469.99,469.13,469.6,2380.0,467.5357,467.7547,466.8988,467.3665,2380.0
2025-05-16 10:00:00,469.57,469.57,467.95,467.97,7186.0,467.3367,467.3367,465.7244,465.7443,7186.0
2025-05-16 10:10:00,468.43,469.61,468.11,469.61,5738.0,466.2021,467.3765,465.8836,467.3765,5738.0
2025-05-16 10:20:00,468.86,470.52,468.58,468.58,5012.0,466.63,468.2822,466.3514,466.3514,5012.0
2025-05-16 10:30:00,469.72,471.88,469.62,470.89,6894.0,467.486,469.6357,467.3864,468.6504,6894.0
2025-05-16 10:40:00,471.03,471.84,471.02,471.25,4947.0,468.7897,469.5959,468.7798,469.0087,4947.0
2025-05-16 10:50:00,471.6,471.69,469.95,470.62,7545.0,469.357,469.4466,467.7149,468.3817,7545.0
2025-05-16 11:00:00,469.53,471.6,469.52,471.15,6652.0,467.2969,469.357,467.2869,468.9092,6652.0
2025-05-16 11:10:00,471.15,471.57,470.61,470.96,9135.0,468.9092,469.3272,468.3717,468.7201,9135.0
2025-05-16 11:20:00,470.91,471.09,469.62,469.63,6185.0,468.6703,468.8494,467.3864,467.3964,6185.0
2025-05-16 11:30:00,470.02,470.44,469.72,470.31,4625.0,467.7845,468.2025,467.486,468.0731,4625.0
2025-05-16 11:40:00,470.12,470.21,469.64,469.87,4062.0,467.8841,467.9736,467.4063,467.6352,4062.0
2025-05-16 11:50:00,470.0,470.51,469.86,470.47,5448.0,467.7646,468.2722,467.6253,468.2324,5448.0
2025-05-16 12:00:00,470.48,470.81,470.12,470.64,3832.0,468.2423,468.5708,467.8841,468.4016,3832.0
2025-05-16 12:10:00,470.4,470.79,470.39,470.58,1302.0,468.1627,468.5509,468.1528,468.3419,1302.0
2025-05-16 12:20:00,470.41,470.89,470.38,470.68,2972.0,468.1727,468.6504,468.1428,468.4414,2972.0
2025-05-16 12:30:00,470.72,470.72,470.33,470.62,1452.0,468.4812,468.4812,468.0931,468.3817,1452.0
2025-05-16 12:40:00,470.88,470.88,470.5,470.58,1809.0,468.6404,468.6404,468.2622,468.3419,1809.0
2025-05-16 12:50:00,470.61,471.23,470.54,471.22,7207.0,468.3717,468.9888,468.3021,468.9788,7207.0
2025-05-16 13:00:00,471.22,472.1,471.13,471.44,6329.0,468.9788,469.8546,468.8892,469.1978,6329.0
2025-05-16 13:10:00,471.41,471.62,471.13,471.14,6234.0,469.1679,469.3769,468.8892,468.8992,6234.0
2025-05-16 13:20:00,471.18,471.83,471.16,471.83,3338.0,468.939,469.5859,468.9191,469.5859,3338.0
2025-05-16 13:30:00,472.0,472.34,471.86,471.98,3785.0,469.7551,470.0935,469.6158,469.7352,3785.0
2025-05-16 13:40:00,471.92,472.08,471.63,472.04,1974.0,469.6755,469.8347,469.3869,469.7949,1974.0
2025-05-16 13:50:00,471.91,472.08,471.64,471.66,5839.0,469.6655,469.8347,469.3968,469.4167,5839.0
2025-05-16 14:00:00,471.64,472.11,471.48,471.9,3671.0,469.3968,469.8646,469.2376,469.6556,3671.0
2025-05-16 14:10:00,472.1,472.36,471.68,472.34,7014.0,469.8546,470.1134,469.4366,470.0935,7014.0
2025-05-16 14:20:00,472.34,472.64,472.17,472.58,4373.0,470.0935,470.3921,469.9243,470.3324,4373.0
2025-05-16 14:30:00,472.62,472.68,472.22,472.46,3050.0,470.3722,470.4319,469.9741,470.2129,3050.0
2025-05-16 14:40:00,472.59,472.7,472.3,472.61,4754.0,470.3423,470.4518,470.0537,470.3622,4754.0
2025-05-16 14:50:00,472.39,472.64,472.29,472.32,7037.0,470.1433,470.3921,470.0437,470.0736,7037.0
2025-05-16 15:00:00,472.3,472.74,472.22,472.55,8177.0,470.0537,470.4916,469.9741,470.3025,8177.0
2025-05-16 15:10:00,472.69,473.35,472.56,473.35,9186.0,470.4418,471.0987,470.3124,471.0987,9186.0
2025-05-16 15:20:00,473.2,473.56,472.82,473.03,10575.0,470.9494,471.3077,470.5712,470.7802,10575.0
2025-05-16 15:30:00,472.98,473.23,472.47,472.47,9699.0,470.7305,470.9793,470.2229,470.2229,9699.0
2025-05-16 15:40:00,472.4,473.02,472.38,472.68,15643.0,470.1532,470.7703,470.1333,470.4319,15643.0
2025-05-16 15:50:00,472.8,473.52,471.87,473.07,89936.0,470.5513,471.2679,469.6257,470.82,89936.0
2025-05-19 09:30:00,476.12,476.12,469.28,469.84,43397.0,473.8555,473.8555,467.048,467.6054,43397.0
2025-05-19 09:40:00,469.84,471.15,469.52,470.11,12568.0,467.6054,468.9092,467.2869,467.8741,12568.0
2025-05-19 09:50:00,470.11,471.58,469.94,471.22,6575.0,467.8741,469.3371,467.7049,468.9788,6575.0
2025-05-19 10:00:00,471.84,473.0,471.8,472.04,11806.0,469.5959,470.7504,469.5561,469.7949,11806.0
2025-05-19 10:10:00,471.86,472.97,471.52,471.96,10218.0,469.6158,470.7205,469.2774,469.7153,10218.0
2025-05-19 10:20:00,472.3,474.02,472.08,473.18,8387.0,470.0537,471.7655,469.8347,470.9295,8387.0
2025-05-19 10:30:00,472.89,473.3,472.58,472.58,5563.0,470.6409,471.0489,470.3324,470.3324,5563.0
2025-05-19 10:40:00,472.9,472.9,471.53,472.19,5868.0,470.6508,470.6508,469.2873,469.9442,5868.0
2025-05-19 10:50:00,472.33,472.59,471.63,471.64,6573.0,470.0835,470.3423,469.3869,469.3968,6573.0
2025-05-19 11:00:00,472.1,473.11,472.1,472.81,12264.0,469.8546,470.8598,469.8546,470.5613,12264.0
2025-05-19 11:10:00,472.25,473.47,472.14,473.22,5113.0,470.0039,471.2181,469.8944,470.9693,5113.0
2025-05-19 11:20:00,473.22,473.85,472.82,473.61,7262.0,470.9693,471.5963,470.5712,471.3575,7262.0
2025-05-19 11:30:00,473.7,473.7,472.99,473.38,7282.0,471.447,471.447,470.7404,471.1285,7282.0
2025-05-19 11:40:00,473.39,473.83,473.24,473.66,5433.0,471.1385,471.5764,470.9892,471.4072,5433.0
2025-05-19 11:50:00,473.45,473.93,473.45,473.6,8262.0,471.1982,471.6759,471.1982,471.3475,8262.0
2025-05-19 12:00:00,473.66,473.95,473.09,473.83,17376.0,471.4072,471.6958,470.8399,471.5764,17376.0
2025-05-19 12:10:00,473.77,474.63,473.68,474.63,18844.0,471.5167,472.3726,471.4271,472.3726,18844.0
2025-05-19 12:20:00,474.61,474.78,473.77,473.77,5082.0,472.3527,472.5219,471.5167,471.5167,5082.0
2025-05-19 12:30:00,473.72,473.85,473.21,473.28,3101.0,471.4669,471.5963,470.9594,471.029,3101.0
2025-05-19 12:40:00,473.22,473.84,472.84,473.67,3971.0,470.9693,471.5864,470.5911,471.4172,3971.0
2025-05-19 12:50:00,473.68,473.78,473.41,473.78,3776.0,471.4271,471.5266,471.1584,471.5266,3776.0
2025-05-19 13:00:00,473.75,473.97,473.5,473.73,4295.0,471.4968,471.7157,471.248,471.4769,4295.0
2025-05-19 13:10:00,473.71,473.74,473.12,473.18,3082.0,471.457,471.4868,470.8698,470.9295,3082.0
2025-05-19 13:20:00,473.18,473.66,473.12,473.39,5294.0,470.9295,471.4072,470.8698,471.1385,5294.0
2025-05-19 13:30:00,473.46,473.57,472.56,472.56,6436.0,471.2082,471.3176,470.3124,470.3124,6436.0
2025-05-19 13:40:00,472.73,472.73,472.09,472.35,2335.0,470.4816,470.4816,469.8447,470.1034,2335.0
2025-05-19 13:50:00,472.35,472.68,472.21,472.21,8456.0,470.1034,470.4319,469.9641,469.9641,8456.0
2025-05-19 14:00:00,472.21,472.31,471.4,471.77,10239.0,469.9641,470.0636,469.158,469.5262,10239.0
2025-05-19 14:10:00,471.69,472.08,471.43,471.44,8107.0,469.4466,469.8347,469.1878,469.1978,8107.0
2025-05-19 14:20:00,471.4,472.15,471.21,471.96,8371.0,469.158,469.9044,468.9689,469.7153,8371.0
2025-05-19 14:30:00,471.96,472.34,471.73,472.16,6973.0,469.7153,470.0935,469.4864,469.9144,6973.0
2025-05-19 14:40:00,472.44,472.5,471.84,471.88,4621.0,470.193,470.2527,469.5959,469.6357,4621.0
2025-05-19 14:50:00,471.87,472.01,471.53,471.88,8535.0,469.6257,469.7651,469.2873,469.6357,8535.0
2025-05-19 15:00:00,471.85,472.14,471.16,472.14,8480.0,469.6058,469.8944,468.9191,469.8944,8480.0
2025-05-19 15:10:00,471.91,471.95,471.1,471.15,4274.0,469.6655,469.7053,468.8594,468.9092,4274.0
2025-05-19 15:20:00,471.11,471.43,470.98,471.42,6347.0,468.8693,469.1878,468.74,469.1779,6347.0
2025-05-19 15:30:00,471.36,471.4,470.69,471.27,10784.0,469.1182,469.158,468.4513,469.0286,10784.0
2025-05-19 15:40:00,471.12,471.53,471.03,471.09,9378.0,468.8793,469.2873,468.7897,468.8494,9378.0
2025-05-19 15:50:00,471.23,471.3,470.34,470.95,60134.0,468.9888,469.0584,468.103,468.7101,60134.0
2025-05-20 09:30:00,469.89,471.7,469.89,470.77,14940.0,467.6551,469.4565,467.6551,468.531,14940.0
2025-05-20 09:40:00,470.77,471.25,470.22,471.06,7074.0,468.531,469.0087,467.9836,468.8196,7074.0
2025-05-20 09:50:00,471.18,471.91,470.26,470.36,17210.0,468.939,469.6655,468.0234,468.1229,17210.0
2025-05-20 10:00:00,470.35,471.74,469.89,471.74,16407.0,468.113,469.4963,467.6551,469.4963,16407.0
2025-05-20 10:10:00,471.67,472.37,471.32,472.19,10511.0,469.4267,470.1234,469.0783,469.9442,10511.0
2025-05-20 10:20:00,472.23,473.68,472.02,473.35,11317.0,469.984,471.4271,469.775,471.0987,11317.0
2025-05-20 10:30:00,473.68,473.88,472.57,473.03,15498.0,471.4271,471.6262,470.3224,470.7802,15498.0
2025-05-20 10:40:00,473.1,473.67,472.46,472.84,20697.0,470.8499,471.4172,470.2129,470.5911,20697.0
2025-05-20 10:50:00,472.79,473.36,472.55,472.75,16941.0,470.5414,471.1086,470.3025,470.5015,16941.0
2025-05-20 11:00:00,472.82,474.64,472.69,474.54,9368.0,470.5712,472.3826,470.4418,472.283,9368.0
2025-05-20 11:10:00,474.61,477.27,474.28,476.19,25780.0,472.3527,475.0,472.0243,473.9252,25780.0
2025-05-20 11:20:00,475.98,476.91,475.76,476.35,33139.0,473.7162,474.6418,473.4972,474.0844,33139.0
2025-05-20 11:30:00,476.54,476.69,475.99,476.52,4744.0,474.2735,474.4228,473.7261,474.2536,4744.0
2025-05-20 11:40:00,475.9,476.18,475.38,475.43,12379.0,473.6366,473.9152,473.119,473.1688,12379.0
2025-05-20 11:50:00,475.29,475.8,475.28,475.66,7470.0,473.0295,473.537,473.0195,473.3977,7470.0
2025-05-20 12:00:00,475.86,475.9,474.82,474.94,5760.0,473.5968,473.6366,472.5617,472.6811,5760.0
2025-05-20 12:10:00,474.82,475.24,474.56,475.23,13156.0,472.5617,472.9797,472.3029,472.9697,13156.0
2025-05-20 12:20:00,475.22,475.57,475.03,475.49,2266.0,472.9598,473.3081,472.7707,473.2285,2266.0
2025-05-20 12:30:00,475.52,475.56,475.03,475.38,5622.0,473.2584,473.2982,472.7707,473.119,5622.0
2025-05-20 12:40:00,475.41,475.45,474.74,474.74,6266.0,473.1489,473.1887,472.4821,472.4821,6266.0
2025-05-20 12:50:00,474.84,475.25,474.6,475.14,3443.0,472.5816,472.9897,472.3427,472.8802,3443.0
2025-05-20 13:00:00,475.19,476.07,475.19,475.97,3541.0,472.9299,473.8058,472.9299,473.7062,3541.0
2025-05-20 13:10:00,476.06,476.23,475.82,476.09,3862.0,473.7958,473.965,473.5569,473.8257,3862.0
2025-05-20 13:20:00,475.76,475.76,475.44,475.45,4413.0,473.4972,473.4972,473.1788,473.1887,4413.0
2025-05-20 13:30:00,475.7,476.55,475.7,476.55,4201.0,473.4375,474.2835,473.4375,474.2835,4201.0
2025-05-20 13:40:00,476.53,476.79,476.11,476.54,8151.0,474.2636,474.5223,473.8456,474.2735,8151.0
2025-05-20 13:50:00,476.54,477.29,476.53,477.28,6133.0,474.2735,475.02,474.2636,475.01,6133.0
2025-05-20 14:00:00,477.28,477.28,476.47,476.71,6048.0,475.01,475.01,474.2039,474.4427,6048.0
2025-05-20 14:10:00,476.92,477.71,476.92,477.71,9185.0,474.6517,475.438,474.6517,475.438,9185.0
2025-05-20 14:20:00,477.73,477.87,477.32,477.44,12125.0,475.4579,475.5972,475.0498,475.1692,12125.0
2025-05-20 14:30:00,477.44,477.76,477.12,477.48,10372.0,475.1692,475.4877,474.8508,475.209,10372.0
2025-05-20 14:40:00,477.59,477.59,477.28,477.41,6020.0,475.3185,475.3185,475.01,475.1394,6020.0
2025-05-20 14:50:00,477.41,477.87,477.2,477.81,11295.0,475.1394,475.5972,474.9304,475.5375,11295.0
2025-05-20 15:00:00,477.83,477.83,477.05,477.46,18112.0,475.5574,475.5574,474.7811,475.1891,18112.0
2025-05-20 15:10:00,477.46,477.57,476.8,476.92,13278.0,475.1891,475.2986,474.5323,474.6517,13278.0
2025-05-20 15:20:00,476.92,476.98,476.12,476.36,19846.0,474.6517,474.7114,473.8555,474.0944,19846.0
2025-05-20 15:30:00,476.36,476.41,476.01,476.16,9169.0,474.0944,474.1441,473.746,473.8953,9169.0
2025-05-20 15:40:00,476.23,476.49,476.03,476.35,10334.0,473.965,474.2238,473.7659,474.0844,10334.0
2025-05-20 15:50:00,476.2,476.98,475.83,476.92,45937.0,473.9351,474.7114,473.5669,474.6517,45937.0
2025-05-21 09:30:00,481.11,481.11,472.34,472.34,39793.0,478.8218,478.8218,470.0935,470.0935,39793.0
2025-05-21 09:40:00,473.1,475.86,472.87,475.86,19355.0,470.8499,473.5968,470.621,473.5968,19355.0
2025-05-21 09:50:00,475.51,477.89,475.23,475.72,13003.0,473.2484,475.6171,472.9697,473.4574,13003.0
2025-05-21 10:00:00,476.18,476.76,475.34,475.77,8443.0,473.9152,474.4925,473.0792,473.5072,8443.0
2025-05-21 10:10:00,475.42,475.85,474.98,475.77,3908.0,473.1588,473.5868,472.7209,473.5072,3908.0
2025-05-21 10:20:00,475.9,476.14,474.77,475.11,20296.0,473.6366,473.8754,472.5119,472.8503,20296.0
2025-05-21 10:30:00,475.01,475.2,474.4,474.89,7509.0,472.7508,472.9399,472.1437,472.6314,7509.0
2025-05-21 10:40:00,474.88,475.14,473.16,473.49,12399.0,472.6214,472.8802,470.9096,471.238,12399.0
2025-05-21 10:50:00,473.88,474.71,473.76,473.9,11957.0,471.6262,472.4522,471.5067,471.6461,11957.0
2025-05-21 11:00:00,473.95,474.19,473.68,474.14,6668.0,471.6958,471.9347,471.4271,471.8849,6668.0
2025-05-21 11:10:00,474.13,474.18,473.39,474.18,7484.0,471.875,471.9247,471.1385,471.9247,7484.0
2025-05-21 11:20:00,474.19,474.51,473.76,473.85,6656.0,471.9347,472.2532,471.5067,471.5963,6656.0
2025-05-21 11:30:00,473.81,474.76,473.42,474.28,7417.0,471.5565,472.502,471.1684,472.0243,7417.0
2025-05-21 11:40:00,474.81,474.89,474.32,474.89,6494.0,472.5517,472.6314,472.0641,472.6314,6494.0
2025-05-21 11:50:00,474.81,475.3,474.76,475.15,8130.0,472.5517,473.0394,472.502,472.8901,8130.0
2025-05-21 12:00:00,475.15,475.44,474.54,474.58,6476.0,472.8901,473.1788,472.283,472.3228,6476.0
2025-05-21 12:10:00,474.58,474.89,474.42,474.87,3915.0,472.3228,472.6314,472.1636,472.6115,3915.0
2025-05-21 12:20:00,474.89,475.18,474.59,474.97,3966.0,472.6314,472.92,472.3328,472.711,3966.0
2025-05-21 12:30:00,474.91,475.75,474.9,475.63,3490.0,472.6513,473.4873,472.6413,473.3678,3490.0
2025-05-21 12:40:00,475.6,475.76,475.37,475.38,7675.0,473.338,473.4972,473.1091,473.119,7675.0
2025-05-21 12:50:00,475.56,475.65,475.29,475.4,2925.0,473.2982,473.3878,473.0295,473.1389,2925.0
2025-05-21 13:00:00,475.56,476.55,475.45,476.55,3190.0,473.2982,474.2835,473.1887,474.2835,3190.0
2025-05-21 13:10:00,476.25,476.36,474.59,474.59,5559.0,473.9849,474.0944,472.3328,472.3328,5559.0
2025-05-21 13:20:00,474.54,474.69,474.06,474.63,7641.0,472.283,472.4323,471.8053,472.3726,7641.0
2025-05-21 13:30:00,474.16,475.32,474.16,475.26,7487.0,471.9048,473.0593,471.9048,472.9996,7487.0
2025-05-21 13:40:00,475.01,475.58,474.95,474.95,6071.0,472.7508,473.3181,472.6911,472.6911,6071.0
2025-05-21 13:50:00,475.05,475.64,475.0,475.5,6900.0,472.7906,473.3778,472.7408,473.2385,6900.0
2025-05-21 14:00:00,475.53,475.53,474.82,475.16,10853.0,473.2683,473.2683,472.5617,472.9001,10853.0
2025-05-21 14:10:00,475.22,475.28,474.3,474.58,12420.0,472.9598,473.0195,472.0442,472.3228,12420.0
2025-05-21 14:20:00,474.3,474.41,473.82,474.38,11987.0,472.0442,472.1536,471.5665,472.1238,11987.0
2025-05-21 14:30:00,474.37,474.46,473.7,474.19,11775.0,472.1138,472.2034,471.447,471.9347,11775.0
2025-05-21 14:40:00,474.18,474.19,473.62,473.74,4934.0,471.9247,471.9347,471.3674,471.4868,4934.0
2025-05-21 14:50:00,473.74,474.29,473.58,474.13,8409.0,471.4868,472.0342,471.3276,471.875,8409.0
2025-05-21 15:00:00,474.2,474.2,473.23,473.43,10808.0,471.9446,471.9446,470.9793,471.1783,10808.0
2025-05-21 15:10:00,473.43,474.28,473.22,474.25,19312.0,471.1783,472.0243,470.9693,471.9944,19312.0
2025-05-21 15:20:00,474.17,474.17,473.25,473.29,16534.0,471.9148,471.9148,470.9992,471.039,16534.0
2025-05-21 15:30:00,473.42,474.29,473.29,474.12,17621.0,471.1684,472.0342,471.039,471.865,17621.0
2025-05-21 15:40:00,474.25,474.33,473.31,473.66,9637.0,471.9944,472.074,471.0589,471.4072,9637.0
2025-05-21 15:50:00,473.75,473.94,473.41,473.6,49105.0,471.4968,471.6859,471.1584,471.3475,49105.0
2025-05-22 09:30:00,471.53,475.08,471.53,473.54,13180.0,469.2873,472.8205,469.2873,471.2878,13180.0
2025-05-22 09:40:00,473.54,473.67,471.74,472.09,11990.0,471.2878,471.4172,469.4963,469.8447,11990.0
2025-05-22 09:50:00,472.46,472.73,471.69,471.69,11035.0,470.2129,470.4816,469.4466,469.4466,11035.0
2025-05-22 10:00:00,471.92,472.97,471.53,471.54,21905.0,469.6755,470.7205,469.2873,469.2973,21905.0
2025-05-22 10:10:00,471.53,471.97,471.12,471.79,31585.0,469.2873,469.7253,468.8793,469.5461,31585.0
2025-05-22 10:20:00,471.96,472.28,471.65,472.06,8843.0,469.7153,470.0338,469.4068,469.8148,8843.0
2025-05-22 10:30:00,471.83,472.05,469.68,470.21,19516.0,469.5859,469.8049,467.4461,467.9736,19516.0
2025-05-22 10:40:00,470.2,470.27,469.47,469.73,6439.0,467.9637,468.0333,467.2371,467.4959,6439.0
2025-05-22 10:50:00,469.89,470.37,469.4,470.06,10540.0,467.6551,468.1329,467.1675,467.8243,10540.0
2025-05-22 11:00:00,470.06,470.76,469.95,470.56,3534.0,467.8243,468.521,467.7149,468.322,3534.0
2025-05-22 11:10:00,470.31,470.32,469.39,469.63,13101.0,468.0731,468.0831,467.1575,467.3964,13101.0
2025-05-22 11:20:00,469.41,469.89,468.98,469.81,28859.0,467.1774,467.6551,466.7495,467.5755,28859.0
2025-05-22 11:30:00,469.75,470.44,469.3,470.25,8520.0,467.5158,468.2025,467.068,468.0134,8520.0
2025-05-22 11:40:00,470.43,471.08,470.42,471.04,1050.0,468.1926,468.8395,468.1826,468.7997,1050.0
2025-05-22 11:50:00,471.01,471.35,469.88,470.11,9415.0,468.7698,469.1082,467.6452,467.8741,9415.0
2025-05-22 12:00:00,470.36,470.76,470.23,470.6,2345.0,468.1229,468.521,467.9935,468.3618,2345.0
2025-05-22 12:10:00,470.35,470.69,470.3,470.35,3235.0,468.113,468.4513,468.0632,468.113,3235.0
2025-05-22 12:20:00,470.22,470.47,470.0,470.33,3359.0,467.9836,468.2324,467.7646,468.0931,3359.0
2025-05-22 12:30:00,470.4,471.72,470.33,471.71,6693.0,468.1627,469.4764,468.0931,469.4665,6693.0
2025-05-22 12:40:00,471.6,471.78,471.15,471.32,19479.0,469.357,469.5362,468.9092,469.0783,19479.0
2025-05-22 12:50:00,471.3,472.45,471.11,472.07,13319.0,469.0584,470.203,468.8693,469.8248,13319.0
2025-05-22 13:00:00,472.06,472.08,470.99,471.03,17760.0,469.8148,469.8347,468.7499,468.7897,17760.0
2025-05-22 13:10:00,470.84,472.19,470.82,472.11,5850.0,468.6006,469.9442,468.5807,469.8646,5850.0
2025-05-22 13:20:00,472.14,472.66,472.03,472.66,5157.0,469.8944,470.412,469.785,470.412,5157.0
2025-05-22 13:30:00,472.47,472.9,472.42,472.9,2300.0,470.2229,470.6508,470.1731,470.6508,2300.0
2025-05-22 13:40:00,472.74,473.05,472.73,472.95,3016.0,470.4916,470.8001,470.4816,470.7006,3016.0
2025-05-22 13:50:00,472.83,473.78,472.74,473.78,7318.0,470.5812,471.5266,470.4916,471.5266,7318.0
2025-05-22 14:00:00,474.14,474.47,473.8,474.47,9145.0,471.8849,472.2134,471.5466,472.2134,9145.0
2025-05-22 14:10:00,474.25,474.82,474.13,474.82,5803.0,471.9944,472.5617,471.875,472.5617,5803.0
2025-05-22 14:20:00,474.67,474.99,474.28,474.36,4900.0,472.4124,472.7309,472.0243,472.1039,4900.0
2025-05-22 14:30:00,474.58,474.58,473.88,474.24,5966.0,472.3228,472.3228,471.6262,471.9845,5966.0
2025-05-22 14:40:00,474.24,475.02,474.08,475.02,4452.0,471.9845,472.7607,471.8252,472.7607,4452.0
2025-05-22 14:50:00,474.67,475.48,474.67,475.25,10360.0,472.4124,473.2186,472.4124,472.9897,10360.0
2025-05-22 15:00:00,475.49,475.66,475.1,475.2,9697.0,473.2285,473.3977,472.8404,472.9399,9697.0
2025-05-22 15:10:00,475.09,475.43,473.91,474.53,20892.0,472.8304,473.1688,471.656,472.2731,20892.0
2025-05-22 15:20:00,474.97,475.01,474.64,474.76,5059.0,472.711,472.7508,472.3826,472.502,5059.0
2025-05-22 15:30:00,474.65,475.0,474.65,474.84,7311.0,472.3925,472.7408,472.3925,472.5816,7311.0
2025-05-22 15:40:00,474.84,475.12,474.11,474.5,18015.0,472.5816,472.8603,471.8551,472.2432,18015.0
2025-05-22 15:50:00,474.38,474.65,472.55,473.1,62564.0,472.1238,472.3925,470.3025,470.8499,62564.0
2025-05-23 09:30:00,472.07,472.97,468.71,468.71,20907.0,469.8248,470.7205,466.4808,466.4808,20907.0
2025-05-23 09:40:00,468.56,470.1,468.28,470.03,13182.0,466.3315,467.8641,466.0528,467.7945,13182.0
2025-05-23 09:50:00,470.2,470.38,468.88,469.62,10838.0,467.9637,468.1428,466.65,467.3864,10838.0
2025-05-23 10:00:00,469.72,470.74,469.02,470.23,8429.0,467.486,468.5011,466.7893,467.9935,8429.0
2025-05-23 10:10:00,470.09,470.25,468.73,469.04,13290.0,467.8542,468.0134,466.5007,466.8092,13290.0
2025-05-23 10:20:00,468.95,469.61,468.59,469.61,9523.0,466.7196,467.3765,466.3613,467.3765,9523.0
2025-05-23 10:30:00,469.37,470.44,468.96,469.74,6497.0,467.1376,468.2025,466.7296,467.5059,6497.0
2025-05-23 10:40:00,469.89,470.54,469.52,469.52,7650.0,467.6551,468.3021,467.2869,467.2869,7650.0
2025-05-23 10:50:00,469.83,470.26,469.46,470.26,4441.0,467.5954,468.0234,467.2272,468.0234,4441.0
2025-05-23 11:00:00,470.39,470.4,469.67,470.27,4340.0,468.1528,468.1627,467.4362,468.0333,4340.0
2025-05-23 11:10:00,470.62,471.3,470.62,471.12,2087.0,468.3817,469.0584,468.3817,468.8793,2087.0
2025-05-23 11:20:00,470.95,471.39,470.95,471.23,3368.0,468.7101,469.148,468.7101,468.9888,3368.0
2025-05-23 11:30:00,470.98,472.21,470.97,471.88,4492.0,468.74,469.9641,468.73,469.6357,4492.0
2025-05-23 11:40:00,471.88,471.97,471.11,471.28,5923.0,469.6357,469.7253,468.8693,469.0385,5923.0
2025-05-23 11:50:00,471.26,471.58,470.87,471.58,6392.0,469.0186,469.3371,468.6305,469.3371,6392.0
2025-05-23 12:00:00,471.76,471.76,470.85,471.26,4775.0,469.5163,469.5163,468.6106,469.0186,4775.0
2025-05-23 12:10:00,471.0,471.05,470.34,470.42,2739.0,468.7599,468.8096,468.103,468.1826,2739.0
2025-05-23 12:20:00,470.5,470.89,470.49,470.67,2601.0,468.2622,468.6504,468.2523,468.4314,2601.0
2025-05-23 12:30:00,470.67,471.04,470.38,470.97,5882.0,468.4314,468.7997,468.1428,468.73,5882.0
2025-05-23 12:40:00,470.97,470.99,470.54,470.58,5254.0,468.73,468.7499,468.3021,468.3419,5254.0
2025-05-23 12:50:00,470.61,470.7,470.26,470.52,3355.0,468.3717,468.4613,468.0234,468.2822,3355.0
2025-05-23 13:00:00,470.55,470.58,469.9,470.0,2920.0,468.312,468.3419,467.6651,467.7646,2920.0
2025-05-23 13:10:00,469.99,470.8,469.73,470.8,4139.0,467.7547,468.5608,467.4959,468.5608,4139.0
2025-05-23 13:20:00,471.0,471.21,470.62,471.15,4991.0,468.7599,468.9689,468.3817,468.9092,4991.0
2025-05-23 13:30:00,470.93,471.12,470.7,471.12,3401.0,468.6902,468.8793,468.4613,468.8793,3401.0
2025-05-23 13:40:00,471.13,471.49,470.93,471.37,3058.0,468.8892,469.2475,468.6902,469.1281,3058.0
2025-05-23 13:50:00,471.49,471.51,471.12,471.17,4147.0,469.2475,469.2674,468.8793,468.9291,4147.0
2025-05-23 14:00:00,471.14,471.73,471.14,471.72,3077.0,468.8992,469.4864,468.8992,469.4764,3077.0
2025-05-23 14:10:00,471.5,471.74,471.06,471.21,3656.0,469.2575,469.4963,468.8196,468.9689,3656.0
2025-05-23 14:20:00,471.01,471.3,470.78,471.3,2332.0,468.7698,469.0584,468.5409,469.0584,2332.0
2025-05-23 14:30:00,471.55,472.05,471.44,471.62,2902.0,469.3073,469.8049,469.1978,469.3769,2902.0
2025-05-23 14:40:00,471.63,471.81,471.43,471.71,3554.0,469.3869,469.566,469.1878,469.4665,3554.0
2025-05-23 14:50:00,471.71,472.49,471.7,472.37,6636.0,469.4665,470.2428,469.4565,470.1234,6636.0
2025-05-23 15:00:00,472.07,472.33,471.88,471.88,3134.0,469.8248,470.0835,469.6357,469.6357,3134.0
2025-05-23 15:10:00,471.91,472.17,471.9,472.08,4205.0,469.6655,469.9243,469.6556,469.8347,4205.0
2025-05-23 15:20:00,471.96,471.99,471.09,471.19,8633.0,469.7153,469.7452,468.8494,468.949,8633.0
2025-05-23 15:30:00,471.31,471.63,471.14,471.62,6793.0,469.0684,469.3869,468.8992,469.3769,6793.0
2025-05-23 15:40:00,471.62,472.06,471.62,471.89,7292.0,469.3769,469.8148,469.3769,469.6456,7292.0
2025-05-23 15:50:00,471.6,471.97,470.77,471.12,61602.0,469.357,469.7253,468.531,468.8793,61602.0
2025-05-27 09:30:00,471.62,473.33,470.83,473.01,22380.0,469.3769,471.0788,468.5907,470.7603,22380.0
2025-05-27 09:40:00,473.78,473.78,472.21,472.22,14234.0,471.5266,471.5266,469.9641,469.9741,14234.0
2025-05-27 09:50:00,472.05,472.4,471.25,471.38,12809.0,469.8049,470.1532,469.0087,469.1381,12809.0
2025-05-27 10:00:00,471.57,471.92,470.3,471.09,14457.0,469.3272,469.6755,468.0632,468.8494,14457.0
2025-05-27 10:10:00,471.1,472.15,470.55,471.6,11640.0,468.8594,469.9044,468.312,469.357,11640.0
2025-05-27 10:20:00,471.74,472.64,471.44,471.44,8247.0,469.4963,470.3921,469.1978,469.1978,8247.0
2025-05-27 10:30:00,471.62,472.03,471.3,471.83,3552.0,469.3769,469.785,469.0584,469.5859,3552.0
2025-05-27 10:40:00,471.83,473.02,471.83,473.02,6235.0,469.5859,470.7703,469.5859,470.7703,6235.0
2025-05-27 10:50:00,473.15,473.23,472.63,472.87,2600.0,470.8996,470.9793,470.3821,470.621,2600.0
2025-05-27 11:00:00,472.93,472.96,472.01,472.22,7546.0,470.6807,470.7105,469.7651,469.9741,7546.0
2025-05-27 11:10:00,472.3,472.71,472.05,472.25,9641.0,470.0537,470.4617,469.8049,470.0039,9641.0
2025-05-27 11:20:00,472.45,473.9,472.35,473.79,7023.0,470.203,471.6461,470.1034,471.5366,7023.0
2025-05-27 11:30:00,473.71,473.74,473.18,473.4,3913.0,471.457,471.4868,470.9295,471.1485,3913.0
2025-05-27 11:40:00,473.42,473.68,472.59,472.59,4007.0,471.1684,471.4271,470.3423,470.3423,4007.0
2025-05-27 11:50:00,472.74,472.84,472.28,472.59,9954.0,470.4916,470.5911,470.0338,470.3423,9954.0
2025-05-27 12:00:00,472.77,473.0,472.37,472.37,4783.0,470.5214,470.7504,470.1234,470.1234,4783.0
2025-05-27 12:10:00,472.59,472.59,472.24,472.31,9195.0,470.3423,470.3423,469.994,470.0636,9195.0
2025-05-27 12:20:00,472.17,472.66,472.16,472.5,3465.0,469.9243,470.412,469.9144,470.2527,3465.0
2025-05-27 12:30:00,472.3,472.6,472.3,472.6,4847.0,470.0537,470.3523,470.0537,470.3523,4847.0
2025-05-27 12:40:00,472.52,472.99,472.35,472.35,5399.0,470.2726,470.7404,470.1034,470.1034,5399.0
2025-05-27 12:50:00,472.27,473.0,472.27,473.0,15245.0,470.0238,470.7504,470.0238,470.7504,15245.0
2025-05-27 13:00:00,473.06,473.25,472.58,472.58,1606.0,470.8101,470.9992,470.3324,470.3324,1606.0
2025-05-27 13:10:00,472.66,472.82,472.18,472.48,11263.0,470.412,470.5712,469.9343,470.2328,11263.0
2025-05-27 13:20:00,472.48,472.81,472.34,472.7,4343.0,470.2328,470.5613,470.0935,470.4518,4343.0
2025-05-27 13:30:00,472.74,473.19,472.68,473.15,2913.0,470.4916,470.9395,470.4319,470.8996,2913.0
2025-05-27 13:40:00,473.24,473.24,472.85,472.85,3764.0,470.9892,470.9892,470.6011,470.6011,3764.0
2025-05-27 13:50:00,473.0,473.5,472.93,473.5,5578.0,470.7504,471.248,470.6807,471.248,5578.0
2025-05-27 14:00:00,473.56,473.86,473.39,473.75,3844.0,471.3077,471.6063,471.1385,471.4968,3844.0
2025-05-27 14:10:00,473.7,474.09,473.54,473.54,3377.0,471.447,471.8352,471.2878,471.2878,3377.0
2025-05-27 14:20:00,473.56,473.95,473.52,473.84,2124.0,471.3077,471.6958,471.2679,471.5864,2124.0
2025-05-27 14:30:00,473.75,474.27,473.75,474.17,5039.0,471.4968,472.0143,471.4968,471.9148,5039.0
2025-05-27 14:40:00,474.02,474.26,473.71,473.72,3470.0,471.7655,472.0044,471.457,471.4669,3470.0
2025-05-27 14:50:00,473.81,473.91,473.34,473.46,4888.0,471.5565,471.656,471.0887,471.2082,4888.0
2025-05-27 15:00:00,473.55,473.68,473.3,473.51,10029.0,471.2977,471.4271,471.0489,471.2579,10029.0
2025-05-27 15:10:00,473.52,474.14,473.51,474.14,7824.0,471.2679,471.8849,471.2579,471.8849,7824.0
2025-05-27 15:20:00,474.23,474.57,474.01,474.5,19610.0,471.9745,472.3129,471.7556,472.2432,19610.0
2025-05-27 15:30:00,474.46,475.57,474.46,475.5,17710.0,472.2034,473.3081,472.2034,473.2385,17710.0
2025-05-27 15:40:00,475.5,475.66,475.04,475.16,15891.0,473.2385,473.3977,472.7807,472.9001,15891.0
2025-05-27 15:50:00,475.16,475.55,474.77,474.97,55176.0,472.9001,473.2882,472.5119,472.711,55176.0
2025-05-28 09:30:00,477.74,477.74,475.47,477.0,22475.0,475.4678,475.4678,473.2086,474.7313,22475.0
2025-05-28 09:40:00,477.0,478.09,476.65,478.06,8215.0,474.7313,475.8161,474.383,475.7863,8215.0
2025-05-28 09:50:00,477.8,477.8,476.78,476.87,10640.0,475.5275,475.5275,474.5124,474.6019,10640.0
2025-05-28 10:00:00,477.16,477.2,476.58,476.58,7696.0,474.8906,474.9304,474.3133,474.3133,7696.0
2025-05-28 10:10:00,476.66,476.97,476.03,476.16,16203.0,474.3929,474.7015,473.7659,473.8953,16203.0
2025-05-28 10:20:00,476.38,477.05,476.27,476.27,6398.0,474.1143,474.7811,474.0048,474.0048,6398.0
2025-05-28 10:30:00,476.62,476.69,476.05,476.2,9019.0,474.3531,474.4228,473.7858,473.9351,9019.0
2025-05-28 10:40:00,476.2,476.92,475.97,476.87,7195.0,473.9351,474.6517,473.7062,474.6019,7195.0
2025-05-28 10:50:00,476.73,477.82,476.51,477.82,10141.0,474.4626,475.5474,474.2437,475.5474,10141.0
2025-05-28 11:00:00,477.65,477.93,474.12,474.28,37516.0,475.3782,475.6569,471.865,472.0243,37516.0
2025-05-28 11:10:00,473.96,475.75,473.7,475.62,15414.0,471.7058,473.4873,471.447,473.3579,15414.0
2025-05-28 11:20:00,475.7,476.51,475.7,476.18,5469.0,473.4375,474.2437,473.4375,473.9152,5469.0
2025-05-28 11:30:00,476.17,476.36,475.94,476.17,10055.0,473.9053,474.0944,473.6764,473.9053,10055.0
2025-05-28 11:40:00,476.17,476.52,475.88,476.32,3335.0,473.9053,474.2536,473.6167,474.0546,3335.0
2025-05-28 11:50:00,476.18,476.3,475.94,476.13,5117.0,473.9152,474.0347,473.6764,473.8655,5117.0
2025-05-28 12:00:00,476.18,476.3,475.79,476.06,6789.0,473.9152,474.0347,473.5271,473.7958,6789.0
2025-05-28 12:10:00,476.06,476.39,475.92,476.39,7098.0,473.7958,474.1242,473.6565,474.1242,7098.0
2025-05-28 12:20:00,476.32,476.73,476.19,476.56,3432.0,474.0546,474.4626,473.9252,474.2934,3432.0
2025-05-28 12:30:00,476.77,476.87,476.3,476.66,6603.0,474.5024,474.6019,474.0347,474.3929,6603.0
2025-05-28 12:40:00,476.63,477.23,476.55,477.16,3886.0,474.3631,474.9602,474.2835,474.8906,3886.0
2025-05-28 12:50:00,477.04,477.24,476.86,477.15,5520.0,474.7711,474.9702,474.592,474.8806,5520.0
2025-05-28 13:00:00,477.23,477.52,477.19,477.52,1034.0,474.9602,475.2489,474.9204,475.2489,1034.0
2025-05-28 13:10:00,477.25,477.52,476.89,476.98,8782.0,474.9801,475.2489,474.6219,474.7114,8782.0
2025-05-28 13:20:00,477.06,477.35,477.05,477.31,3863.0,474.791,475.0797,474.7811,475.0399,3863.0
2025-05-28 13:30:00,477.4,477.65,476.53,476.58,7745.0,475.1294,475.3782,474.2636,474.3133,7745.0
2025-05-28 13:40:00,476.41,476.6,476.05,476.14,9724.0,474.1441,474.3332,473.7858,473.8754,9724.0
2025-05-28 13:50:00,476.09,476.23,475.56,475.8,8239.0,473.8257,473.965,473.2982,473.537,8239.0
2025-05-28 14:00:00,475.74,476.16,475.12,475.21,15970.0,473.4773,473.8953,472.8603,472.9498,15970.0
2025-05-28 14:10:00,475.21,476.11,475.2,476.06,13479.0,472.9498,473.8456,472.9399,473.7958,13479.0
2025-05-28 14:20:00,475.75,476.53,475.74,476.53,4466.0,473.4873,474.2636,473.4773,474.2636,4466.0
2025-05-28 14:30:00,476.53,476.74,476.45,476.74,5368.0,474.2636,474.4726,474.1839,474.4726,5368.0
2025-05-28 14:40:00,476.75,476.78,475.87,475.88,10094.0,474.4825,474.5124,473.6067,473.6167,10094.0
2025-05-28 14:50:00,475.88,475.88,474.88,475.84,8208.0,473.6167,473.6167,472.6214,473.5768,8208.0
2025-05-28 15:00:00,475.76,475.86,475.33,475.67,11956.0,473.4972,473.5968,473.0693,473.4077,11956.0
2025-05-28 15:10:00,475.61,475.75,475.06,475.72,11517.0,473.3479,473.4873,472.8006,473.4574,11517.0
2025-05-28 15:20:00,475.74,475.92,475.36,475.61,8339.0,473.4773,473.6565,473.0991,473.3479,8339.0
2025-05-28 15:30:00,475.64,475.75,475.22,475.49,13790.0,473.3778,473.4873,472.9598,473.2285,13790.0
2025-05-28 15:40:00,475.47,475.87,475.35,475.35,13998.0,473.2086,473.6067,473.0892,473.0892,13998.0
2025-05-28 15:50:00,475.56,475.9,474.99,475.32,50198.0,473.2982,473.6366,472.7309,473.0593,50198.0
2025-05-29 09:30:00,471.18,473.27,468.5,472.68,27537.0,468.939,471.0191,466.2718,470.4319,27537.0
2025-05-29 09:40:00,472.23,474.18,471.78,474.15,9745.0,469.984,471.9247,469.5362,471.8949,9745.0
2025-05-29 09:50:00,473.98,475.0,473.92,474.88,8137.0,471.7257,472.7408,471.666,472.6214,8137.0
2025-05-29 10:00:00,475.0,475.89,474.61,475.4,11250.0,472.7408,473.6266,472.3527,473.1389,11250.0
2025-05-29 10:10:00,475.72,476.37,475.72,476.0,16528.0,473.4574,474.1043,473.4574,473.7361,16528.0
2025-05-29 10:20:00,476.19,477.67,476.19,477.67,7284.0,473.9252,475.3981,473.9252,475.3981,7284.0
2025-05-29 10:30:00,477.71,478.94,477.36,478.7,7597.0,475.438,476.6621,475.0896,476.4232,7597.0
2025-05-29 10:40:00,478.7,479.2,478.19,478.25,9025.0,476.4232,476.9209,475.9157,475.9754,9025.0
2025-05-29 10:50:00,478.3,478.75,477.57,477.68,10103.0,476.0251,476.473,475.2986,475.4081,10103.0
2025-05-29 11:00:00,477.8,478.29,476.97,478.15,10564.0,475.5275,476.0152,474.7015,475.8759,10564.0
2025-05-29 11:10:00,478.14,478.38,477.4,477.93,7584.0,475.8659,476.1048,475.1294,475.6569,7584.0
2025-05-29 11:20:00,477.72,478.16,477.6,478.04,6048.0,475.4479,475.8858,475.3285,475.7664,6048.0
2025-05-29 11:30:00,478.21,478.27,477.11,477.11,6017.0,475.9356,475.9953,474.8408,474.8408,6017.0
2025-05-29 11:40:00,477.25,477.34,476.71,476.8,3613.0,474.9801,475.0697,474.4427,474.5323,3613.0
2025-05-29 11:50:00,477.07,477.44,476.3,476.74,5419.0,474.801,475.1692,474.0347,474.4726,5419.0
2025-05-29 12:00:00,476.57,477.3,476.32,476.93,3633.0,474.3034,475.0299,474.0546,474.6617,3633.0
2025-05-29 12:10:00,476.81,477.56,476.61,477.56,3848.0,474.5422,475.2887,474.3432,475.2887,3848.0
2025-05-29 12:20:00,477.6,477.81,477.36,477.65,6684.0,475.3285,475.5375,475.0896,475.3782,6684.0
2025-05-29 12:30:00,477.7,478.07,477.34,477.53,6624.0,475.428,475.7962,475.0697,475.2588,6624.0
2025-05-29 12:40:00,477.55,478.11,477.41,477.85,12093.0,475.2787,475.8361,475.1394,475.5773,12093.0
2025-05-29 12:50:00,478.02,478.73,477.97,478.63,4022.0,475.7465,476.4531,475.6967,476.3536,4022.0
2025-05-29 13:00:00,478.61,479.18,478.61,478.91,17241.0,476.3337,476.901,476.3337,476.6322,17241.0
2025-05-29 13:10:00,478.91,479.03,478.32,478.62,8039.0,476.6322,476.7517,476.0451,476.3436,8039.0
2025-05-29 13:20:00,478.51,479.06,478.51,478.97,4089.0,476.2341,476.7815,476.2341,476.692,4089.0
2025-05-29 13:30:00,478.85,479.81,478.85,479.81,9905.0,476.5725,477.528,476.5725,477.528,9905.0
2025-05-29 13:40:00,479.95,480.09,479.59,479.6,5024.0,477.6673,477.8066,477.309,477.319,5024.0
2025-05-29 13:50:00,479.73,479.77,479.22,479.22,8414.0,477.4483,477.4882,476.9408,476.9408,8414.0
2025-05-29 14:00:00,479.33,479.4,478.95,479.05,3697.0,477.0502,477.1199,476.6721,476.7716,3697.0
2025-05-29 14:10:00,479.05,479.82,479.04,479.3,4468.0,476.7716,477.5379,476.7616,477.0204,4468.0
2025-05-29 14:20:00,479.19,479.33,479.0,479.25,3096.0,476.9109,477.0502,476.7218,476.9706,3096.0
2025-05-29 14:30:00,479.33,479.71,479.23,479.49,3066.0,477.0502,477.4284,476.9507,477.2095,3066.0
2025-05-29 14:40:00,479.63,480.1,479.56,480.08,1703.0,477.3488,477.8166,477.2792,477.7967,1703.0
2025-05-29 14:50:00,480.06,480.25,479.48,479.65,3661.0,477.7768,477.9659,477.1995,477.3687,3661.0
2025-05-29 15:00:00,479.66,479.95,479.11,479.17,9561.0,477.3787,477.6673,476.8313,476.891,9561.0
2025-05-29 15:10:00,479.31,479.51,479.17,479.5,6924.0,477.0303,477.2294,476.891,477.2194,6924.0
2025-05-29 15:20:00,479.51,479.61,479.25,479.29,6117.0,477.2294,477.3289,476.9706,477.0104,6117.0
2025-05-29 15:30:00,479.35,479.49,478.74,479.09,7807.0,477.0702,477.2095,476.4631,476.8114,7807.0
2025-05-29 15:40:00,479.0,480.13,478.94,479.88,16741.0,476.7218,477.8464,476.6621,477.5976,16741.0
2025-05-29 15:50:00,479.94,480.12,478.97,479.4,30819.0,477.6573,477.8365,476.692,477.1199,30819.0
2025-05-30 09:30:00,480.0,481.78,475.06,481.01,20938.0,477.7171,479.4886,472.8006,478.7223,20938.0
2025-05-30 09:40:00,480.69,481.0,478.87,479.2,7978.0,478.4038,478.7123,476.5924,476.9209,7978.0
2025-05-30 09:50:00,479.97,481.04,479.15,480.52,5278.0,477.6872,478.7521,476.8711,478.2346,5278.0
2025-05-30 10:00:00,480.53,481.32,480.47,481.17,3436.0,478.2445,479.0308,478.1848,478.8815,3436.0
2025-05-30 10:10:00,481.19,481.2,480.08,481.15,5494.0,478.9014,478.9114,477.7967,478.8616,5494.0
2025-05-30 10:20:00,481.18,481.69,481.18,481.46,2762.0,478.8915,479.399,478.8915,479.1701,2762.0
2025-05-30 10:30:00,481.56,481.78,481.01,481.01,3773.0,479.2696,479.4886,478.7223,478.7223,3773.0
2025-05-30 10:40:00,481.37,481.37,480.46,480.76,2380.0,479.0805,479.0805,478.1749,478.4734,2380.0
2025-05-30 10:50:00,480.56,480.56,479.94,480.01,3978.0,478.2744,478.2744,477.6573,477.727,3978.0
2025-05-30 11:00:00,480.31,481.04,480.3,480.8,3033.0,478.0256,478.7521,478.0156,478.5133,3033.0
2025-05-30 11:10:00,480.69,481.06,480.45,480.71,4171.0,478.4038,478.772,478.1649,478.4237,4171.0
2025-05-30 11:20:00,480.7,480.7,480.03,480.29,1724.0,478.4137,478.4137,477.7469,478.0057,1724.0
2025-05-30 11:30:00,480.36,480.36,479.61,479.63,2893.0,478.0754,478.0754,477.3289,477.3488,2893.0
2025-05-30 11:40:00,479.65,479.81,479.06,479.54,3799.0,477.3687,477.528,476.7815,477.2593,3799.0
2025-05-30 11:50:00,479.47,479.79,479.46,479.63,516.0,477.1896,477.5081,477.1796,477.3488,516.0
2025-05-30 12:00:00,479.79,480.69,479.79,480.66,4456.0,477.5081,478.4038,477.5081,478.3739,4456.0
2025-05-30 12:10:00,480.84,480.9,480.0,480.0,3032.0,478.5531,478.6128,477.7171,477.7171,3032.0
2025-05-30 12:20:00,480.14,480.14,479.24,479.25,2161.0,477.8564,477.8564,476.9607,476.9706,2161.0
2025-05-30 12:30:00,479.32,480.56,479.05,480.56,4801.0,477.0403,478.2744,476.7716,478.2744,4801.0
2025-05-30 12:40:00,480.86,480.86,480.2,480.54,4178.0,478.573,478.573,477.9161,478.2545,4178.0
2025-05-30 12:50:00,480.88,481.14,480.69,481.06,1355.0,478.5929,478.8516,478.4038,478.772,1355.0
2025-05-30 13:00:00,481.06,481.34,480.83,480.84,5018.0,478.772,479.0507,478.5431,478.5531,5018.0
2025-05-30 13:10:00,480.77,481.23,480.22,481.23,3246.0,478.4834,478.9412,477.936,478.9412,3246.0
2025-05-30 13:20:00,481.03,481.42,480.91,481.42,1622.0,478.7422,479.1303,478.6227,479.1303,1622.0
2025-05-30 13:30:00,481.65,481.69,481.11,481.11,2016.0,479.3592,479.399,478.8218,478.8218,2016.0
2025-05-30 13:40:00,481.29,481.29,480.96,481.0,1851.0,479.0009,479.0009,478.6725,478.7123,1851.0
2025-05-30 13:50:00,480.87,481.4,480.87,481.02,3503.0,478.5829,479.1104,478.5829,478.7322,3503.0
2025-05-30 14:00:00,481.28,482.4,481.28,482.4,6905.0,478.991,480.1056,478.991,480.1056,6905.0
2025-05-30 14:10:00,482.09,482.45,481.96,482.03,4882.0,479.7971,480.1554,479.6677,479.7374,4882.0
2025-05-30 14:20:00,482.03,482.52,481.82,481.82,2093.0,479.7374,480.2251,479.5284,479.5284,2093.0
2025-05-30 14:30:00,481.8,481.95,481.59,481.64,4611.0,479.5085,479.6578,479.2995,479.3493,4611.0
2025-05-30 14:40:00,481.52,482.52,481.4,482.52,4670.0,479.2298,480.2251,479.1104,480.2251,4670.0
2025-05-30 14:50:00,482.44,482.95,482.44,482.83,8488.0,480.1455,480.653,480.1455,480.5336,8488.0
2025-05-30 15:00:00,482.83,483.13,482.83,482.9,5091.0,480.5336,480.8322,480.5336,480.6033,5091.0
2025-05-30 15:10:00,482.9,484.53,482.84,484.14,8114.0,480.6033,482.2255,480.5436,481.8374,8114.0
2025-05-30 15:20:00,484.24,484.91,484.14,484.63,7226.0,481.9369,482.6037,481.8374,482.325,7226.0
2025-05-30 15:30:00,484.61,485.96,484.26,485.93,11326.0,482.3051,483.6487,481.9568,483.6189,11326.0
2025-05-30 15:40:00,485.99,485.99,484.23,484.23,21879.0,483.6786,483.6786,481.9269,481.9269,21879.0
2025-05-30 15:50:00,484.62,485.14,483.97,484.46,55649.0,482.3151,482.8326,481.6682,482.1559,55649.0
2025-06-02 09:30:00,481.13,482.33,479.5,481.3,12503.0,481.13,482.33,479.5,481.3,12503.0
2025-06-02 09:40:00,481.21,483.65,481.21,483.64,8069.0,481.21,483.65,481.21,483.64,8069.0
2025-06-02 09:50:00,482.92,482.92,480.24,480.33,7555.0,482.92,482.92,480.24,480.33,7555.0
2025-06-02 10:00:00,480.3,481.36,479.67,481.29,11055.0,480.3,481.36,479.67,481.29,11055.0
2025-06-02 10:10:00,481.37,483.18,481.34,482.92,6808.0,481.37,483.18,481.34,482.92,6808.0
2025-06-02 10:20:00,483.4,483.85,482.82,482.97,7171.0,483.4,483.85,482.82,482.97,7171.0
2025-06-02 10:30:00,483.05,483.75,482.11,482.15,4210.0,483.05,483.75,482.11,482.15,4210.0
2025-06-02 10:40:00,482.71,482.96,482.18,482.35,4697.0,482.71,482.96,482.18,482.35,4697.0
2025-06-02 10:50:00,482.35,482.87,482.09,482.84,3906.0,482.35,482.87,482.09,482.84,3906.0
2025-06-02 11:00:00,482.6,482.61,481.67,482.56,10677.0,482.6,482.61,481.67,482.56,10677.0
2025-06-02 11:10:00,481.96,482.85,481.78,482.37,7799.0,481.96,482.85,481.78,482.37,7799.0
2025-06-02 11:20:00,482.47,482.47,481.38,481.52,5176.0,482.47,482.47,481.38,481.52,5176.0
2025-06-02 11:30:00,481.33,481.39,480.39,480.4,7723.0,481.33,481.39,480.39,480.4,7723.0
2025-06-02 11:40:00,480.2,480.51,479.91,480.42,11227.0,480.2,480.51,479.91,480.42,11227.0
2025-06-02 11:50:00,480.42,480.89,480.2,480.89,5461.0,480.42,480.89,480.2,480.89,5461.0
2025-06-02 12:00:00,481.03,481.52,480.74,480.82,3400.0,481.03,481.52,480.74,480.82,3400.0
2025-06-02 12:10:00,480.64,480.83,480.22,480.51,5673.0,480.64,480.83,480.22,480.51,5673.0
2025-06-02 12:20:00,480.34,480.38,479.5,479.5,4295.0,480.34,480.38,479.5,479.5,4295.0
2025-06-02 12:30:00,479.64,479.98,479.45,479.56,3444.0,479.64,479.98,479.45,479.56,3444.0
2025-06-02 12:40:00,479.63,480.08,479.55,479.69,6791.0,479.63,480.08,479.55,479.69,6791.0
2025-06-02 12:50:00,479.9,480.47,479.9,480.47,5950.0,479.9,480.47,479.9,480.47,5950.0
2025-06-02 13:00:00,480.57,480.95,480.39,480.74,5208.0,480.57,480.95,480.39,480.74,5208.0
2025-06-02 13:10:00,480.98,480.98,480.29,480.52,4563.0,480.98,480.98,480.29,480.52,4563.0
2025-06-02 13:20:00,480.41,480.41,479.78,479.78,7455.0,480.41,480.41,479.78,479.78,7455.0
2025-06-02 13:30:00,479.99,480.55,479.97,480.55,1931.0,479.99,480.55,479.97,480.55,1931.0
2025-06-02 13:40:00,480.39,480.4,479.48,479.7,10778.0,480.39,480.4,479.48,479.7,10778.0
2025-06-02 13:50:00,479.67,479.67,478.93,479.03,7841.0,479.67,479.67,478.93,479.03,7841.0
2025-06-02 14:00:00,479.05,479.76,478.99,479.21,7045.0,479.05,479.76,478.99,479.21,7045.0
2025-06-02 14:10:00,479.21,479.55,478.92,479.55,6055.0,479.21,479.55,478.92,479.55,6055.0
2025-06-02 14:20:00,479.28,480.29,479.22,480.08,2659.0,479.28,480.29,479.22,480.08,2659.0
2025-06-02 14:30:00,480.19,480.27,479.8,479.86,2413.0,480.19,480.27,479.8,479.86,2413.0
2025-06-02 14:40:00,480.01,480.64,480.01,480.63,4027.0,480.01,480.64,480.01,480.63,4027.0
2025-06-02 14:50:00,480.48,481.21,480.47,481.16,3973.0,480.48,481.21,480.47,481.16,3973.0
2025-06-02 15:00:00,481.21,481.65,481.21,481.61,3739.0,481.21,481.65,481.21,481.61,3739.0
2025-06-02 15:10:00,481.69,482.0,481.66,481.98,5265.0,481.69,482.0,481.66,481.98,5265.0
2025-06-02 15:20:00,481.99,482.48,481.99,482.44,6303.0,481.99,482.48,481.99,482.44,6303.0
2025-06-02 15:30:00,482.49,483.0,482.28,482.91,7830.0,482.49,483.0,482.28,482.91,7830.0
2025-06-02 15:40:00,482.97,483.39,482.72,482.72,9744.0,482.97,483.39,482.72,482.72,9744.0
2025-06-02 15:50:00,482.59,483.46,482.58,483.37,34417.0,482.59,483.46,482.58,483.37,34417.0
2025-06-03 09:30:00,483.0,487.86,481.75,487.34,36844.0,483.0,487.86,481.75,487.34,36844.0
2025-06-03 09:40:00,486.93,487.67,486.47,486.81,8271.0,486.93,487.67,486.47,486.81,8271.0
2025-06-03 09:50:00,486.81,486.9,484.81,484.81,3000.0,486.81,486.9,484.81,484.81,3000.0
2025-06-03 10:00:00,485.03,485.11,483.58,484.62,16802.0,485.03,485.11,483.58,484.62,16802.0
2025-06-03 10:10:00,484.73,485.77,483.78,483.8,8057.0,484.73,485.77,483.78,483.8,8057.0
2025-06-03 10:20:00,483.85,484.27,483.55,483.82,2702.0,483.85,484.27,483.55,483.82,2702.0
2025-06-03 10:30:00,483.95,484.06,483.32,483.56,7806.0,483.95,484.06,483.32,483.56,7806.0
2025-06-03 10:40:00,483.49,483.52,482.33,482.34,5274.0,483.49,483.52,482.33,482.34,5274.0
2025-06-03 10:50:00,482.48,483.23,482.22,482.33,6664.0,482.48,483.23,482.22,482.33,6664.0
2025-06-03 11:00:00,482.36,483.35,482.05,483.12,8075.0,482.36,483.35,482.05,483.12,8075.0
2025-06-03 11:10:00,483.52,483.63,482.91,483.29,2850.0,483.52,483.63,482.91,483.29,2850.0
2025-06-03 11:20:00,483.65,485.0,483.5,484.74,6358.0,483.65,485.0,483.5,484.74,6358.0
2025-06-03 11:30:00,485.06,486.26,485.06,485.87,2454.0,485.06,486.26,485.06,485.87,2454.0
2025-06-03 11:40:00,486.06,486.06,485.48,485.48,4498.0,486.06,486.06,485.48,485.48,4498.0
2025-06-03 11:50:00,485.76,486.3,485.75,486.3,12623.0,485.76,486.3,485.75,486.3,12623.0
2025-06-03 12:00:00,485.93,485.93,485.18,485.19,1213.0,485.93,485.93,485.18,485.19,1213.0
2025-06-03 12:10:00,485.63,485.84,485.58,485.75,2107.0,485.63,485.84,485.58,485.75,2107.0
2025-06-03 12:20:00,485.98,487.12,485.98,487.12,3294.0,485.98,487.12,485.98,487.12,3294.0
2025-06-03 12:30:00,487.14,487.14,486.25,486.25,1929.0,487.14,487.14,486.25,486.25,1929.0
2025-06-03 12:40:00,486.43,486.56,486.17,486.24,1705.0,486.43,486.56,486.17,486.24,1705.0
2025-06-03 12:50:00,486.29,486.93,486.29,486.63,2841.0,486.29,486.93,486.29,486.63,2841.0
2025-06-03 13:00:00,486.71,487.05,486.7,487.05,1488.0,486.71,487.05,486.7,487.05,1488.0
2025-06-03 13:10:00,487.16,487.47,487.16,487.25,2168.0,487.16,487.47,487.16,487.25,2168.0
2025-06-03 13:20:00,487.28,487.5,487.03,487.03,5499.0,487.28,487.5,487.03,487.03,5499.0
2025-06-03 13:30:00,486.87,487.45,486.73,487.41,1696.0,486.87,487.45,486.73,487.41,1696.0
2025-06-03 13:40:00,487.32,487.54,487.2,487.21,2223.0,487.32,487.54,487.2,487.21,2223.0
2025-06-03 13:50:00,487.15,487.43,487.0,487.02,5603.0,487.15,487.43,487.0,487.02,5603.0
2025-06-03 14:00:00,487.02,487.07,486.7,486.94,5561.0,487.02,487.07,486.7,486.94,5561.0
2025-06-03 14:10:00,486.93,487.18,486.55,486.99,3004.0,486.93,487.18,486.55,486.99,3004.0
2025-06-03 14:20:00,486.81,486.98,486.62,486.96,1520.0,486.81,486.98,486.62,486.96,1520.0
2025-06-03 14:30:00,486.73,487.02,486.61,486.63,3030.0,486.73,487.02,486.61,486.63,3030.0
2025-06-03 14:40:00,486.45,486.74,486.09,486.65,3142.0,486.45,486.74,486.09,486.65,3142.0
2025-06-03 14:50:00,486.5,486.74,486.49,486.52,2107.0,486.5,486.74,486.49,486.52,2107.0
2025-06-03 15:00:00,486.61,486.63,486.11,486.46,3530.0,486.61,486.63,486.11,486.46,3530.0
2025-06-03 15:10:00,486.45,486.81,486.44,486.55,4083.0,486.45,486.81,486.44,486.55,4083.0
2025-06-03 15:20:00,486.73,487.11,486.73,486.99,4054.0,486.73,487.11,486.73,486.99,4054.0
2025-06-03 15:30:00,487.33,488.31,487.15,488.22,8047.0,487.33,488.31,487.15,488.22,8047.0
2025-06-03 15:40:00,488.3,488.3,487.24,487.36,6572.0,488.3,488.3,487.24,487.36,6572.0
2025-06-03 15:50:00,487.33,488.63,487.32,488.35,24786.0,487.33,488.63,487.32,488.35,24786.0
2025-06-04 09:30:00,490.0,490.0,488.05,489.0,18733.0,490.0,490.0,488.05,489.0,18733.0
2025-06-04 09:40:00,489.23,493.19,489.22,493.19,14614.0,489.23,493.19,489.22,493.19,14614.0
2025-06-04 09:50:00,493.19,493.81,491.25,491.25,17216.0,493.19,493.81,491.25,491.25,17216.0
2025-06-04 10:00:00,491.58,493.93,491.58,493.91,12410.0,491.58,493.93,491.58,493.91,12410.0
2025-06-04 10:10:00,493.27,493.9,492.9,492.91,5479.0,493.27,493.9,492.9,492.91,5479.0
2025-06-04 10:20:00,492.88,493.66,492.37,492.71,7293.0,492.88,493.66,492.37,492.71,7293.0
2025-06-04 10:30:00,492.49,493.15,492.03,492.95,10547.0,492.49,493.15,492.03,492.95,10547.0
2025-06-04 10:40:00,493.18,493.18,491.86,492.75,7413.0,493.18,493.18,491.86,492.75,7413.0
2025-06-04 10:50:00,492.8,494.4,492.8,493.53,5303.0,492.8,494.4,492.8,493.53,5303.0
2025-06-04 11:00:00,493.18,494.36,492.85,494.18,5681.0,493.18,494.36,492.85,494.18,5681.0
2025-06-04 11:10:00,494.37,494.75,493.82,493.92,12096.0,494.37,494.75,493.82,493.92,12096.0
2025-06-04 11:20:00,493.71,494.36,493.71,494.05,4134.0,493.71,494.36,493.71,494.05,4134.0
2025-06-04 11:30:00,493.97,494.05,493.0,493.6,6324.0,493.97,494.05,493.0,493.6,6324.0
2025-06-04 11:40:00,493.6,493.79,492.8,493.0,4000.0,493.6,493.79,492.8,493.0,4000.0
2025-06-04 11:50:00,493.22,493.23,492.06,492.59,10840.0,493.22,493.23,492.06,492.59,10840.0
2025-06-04 12:00:00,492.32,492.8,492.07,492.53,5581.0,492.32,492.8,492.07,492.53,5581.0
2025-06-04 12:10:00,492.5,492.51,491.26,491.69,13693.0,492.5,492.51,491.26,491.69,13693.0
2025-06-04 12:20:00,492.0,492.0,491.34,491.67,3075.0,492.0,492.0,491.34,491.67,3075.0
2025-06-04 12:30:00,491.87,492.47,491.87,491.92,4993.0,491.87,492.47,491.87,491.92,4993.0
2025-06-04 12:40:00,492.17,493.0,492.17,492.79,8485.0,492.17,493.0,492.17,492.79,8485.0
2025-06-04 12:50:00,492.75,493.82,492.75,493.81,6087.0,492.75,493.82,492.75,493.81,6087.0
2025-06-04 13:00:00,493.81,494.28,493.79,493.94,5502.0,493.81,494.28,493.79,493.94,5502.0
2025-06-04 13:10:00,494.0,494.55,493.75,494.52,11352.0,494.0,494.55,493.75,494.52,11352.0
2025-06-04 13:20:00,494.51,494.79,494.48,494.51,2133.0,494.51,494.79,494.48,494.51,2133.0
2025-06-04 13:30:00,494.8,495.46,494.66,495.45,4101.0,494.8,495.46,494.66,495.45,4101.0
2025-06-04 13:40:00,495.28,495.61,495.16,495.61,4083.0,495.28,495.61,495.16,495.61,4083.0
2025-06-04 13:50:00,495.58,495.9,495.25,495.5,8200.0,495.58,495.9,495.25,495.5,8200.0
2025-06-04 14:00:00,495.34,495.62,494.16,494.16,40038.0,495.34,495.62,494.16,494.16,40038.0
2025-06-04 14:10:00,494.05,494.29,493.89,494.1,4537.0,494.05,494.29,493.89,494.1,4537.0
2025-06-04 14:20:00,494.1,494.33,493.49,493.5,6267.0,494.1,494.33,493.49,493.5,6267.0
2025-06-04 14:30:00,493.31,493.52,493.06,493.11,3516.0,493.31,493.52,493.06,493.11,3516.0
2025-06-04 14:40:00,492.89,493.17,492.63,492.63,4700.0,492.89,493.17,492.63,492.63,4700.0
2025-06-04 14:50:00,492.56,492.56,491.03,491.41,4712.0,492.56,492.56,491.03,491.41,4712.0
2025-06-04 15:00:00,491.43,491.72,490.98,491.37,7301.0,491.43,491.72,490.98,491.37,7301.0
2025-06-04 15:10:00,491.34,492.02,490.82,491.73,11225.0,491.34,492.02,490.82,491.73,11225.0
2025-06-04 15:20:00,491.73,492.55,491.73,492.1,6092.0,491.73,492.55,491.73,492.1,6092.0
2025-06-04 15:30:00,492.24,492.25,491.87,491.87,9234.0,492.24,492.25,491.87,491.87,9234.0
2025-06-04 15:40:00,491.81,492.53,491.77,492.18,8019.0,491.81,492.53,491.77,492.18,8019.0
2025-06-04 15:50:00,492.18,492.29,491.14,491.46,38586.0,492.18,492.29,491.14,491.46,38586.0
2025-06-05 09:30:00,492.95,492.95,490.09,491.5,16111.0,492.95,492.95,490.09,491.5,16111.0
2025-06-05 09:40:00,491.19,491.93,490.68,491.73,1935.0,491.19,491.93,490.68,491.73,1935.0
2025-06-05 09:50:00,491.22,491.22,488.02,488.02,8648.0,491.22,491.22,488.02,488.02,8648.0
2025-06-05 10:00:00,487.82,490.08,487.0,489.92,6177.0,487.82,490.08,487.0,489.92,6177.0
2025-06-05 10:10:00,489.52,491.51,489.08,491.39,17505.0,489.52,491.51,489.08,491.39,17505.0
2025-06-05 10:20:00,491.41,491.43,490.3,490.48,6161.0,491.41,491.43,490.3,490.48,6161.0
2025-06-05 10:30:00,490.65,490.81,489.39,489.59,3673.0,490.65,490.81,489.39,489.59,3673.0
2025-06-05 10:40:00,489.53,489.8,488.51,489.18,4296.0,489.53,489.8,488.51,489.18,4296.0
2025-06-05 10:50:00,489.19,489.52,487.93,488.59,24401.0,489.19,489.52,487.93,488.59,24401.0
2025-06-05 11:00:00,489.03,489.03,488.29,488.7,4231.0,489.03,489.03,488.29,488.7,4231.0
2025-06-05 11:10:00,488.43,489.98,488.43,489.77,4703.0,488.43,489.98,488.43,489.77,4703.0
2025-06-05 11:20:00,489.98,490.04,489.08,489.09,5514.0,489.98,490.04,489.08,489.09,5514.0
2025-06-05 11:30:00,489.02,489.64,488.92,488.92,2701.0,489.02,489.64,488.92,488.92,2701.0
2025-06-05 11:40:00,488.76,488.87,484.53,486.14,28876.0,488.76,488.87,484.53,486.14,28876.0
2025-06-05 11:50:00,486.07,486.63,484.88,486.63,7359.0,486.07,486.63,484.88,486.63,7359.0
2025-06-05 12:00:00,486.87,488.03,486.82,487.83,3095.0,486.87,488.03,486.82,487.83,3095.0
2025-06-05 12:10:00,487.49,487.78,487.23,487.45,1900.0,487.49,487.78,487.23,487.45,1900.0
2025-06-05 12:20:00,486.96,487.32,486.55,487.15,4921.0,486.96,487.32,486.55,487.15,4921.0
2025-06-05 12:30:00,486.95,487.37,486.55,487.24,2859.0,486.95,487.37,486.55,487.24,2859.0
2025-06-05 12:40:00,487.3,487.34,486.0,486.08,4374.0,487.3,487.34,486.0,486.08,4374.0
2025-06-05 12:50:00,486.16,487.02,486.11,486.67,3875.0,486.16,487.02,486.11,486.67,3875.0
2025-06-05 13:00:00,486.86,487.2,486.62,486.81,4503.0,486.86,487.2,486.62,486.81,4503.0
2025-06-05 13:10:00,486.81,487.36,486.59,487.06,2049.0,486.81,487.36,486.59,487.06,2049.0
2025-06-05 13:20:00,487.37,487.37,487.0,487.15,1000.0,487.37,487.37,487.0,487.15,1000.0
2025-06-05 13:30:00,487.4,487.73,487.02,487.73,1300.0,487.4,487.73,487.02,487.73,1300.0
2025-06-05 13:40:00,487.61,487.69,487.13,487.53,2501.0,487.61,487.69,487.13,487.53,2501.0
2025-06-05 13:50:00,487.52,487.52,487.18,487.28,3136.0,487.52,487.52,487.18,487.28,3136.0
2025-06-05 14:00:00,487.27,487.27,486.55,486.87,1680.0,487.27,487.27,486.55,486.87,1680.0
2025-06-05 14:10:00,486.89,487.28,486.71,487.17,4313.0,486.89,487.28,486.71,487.17,4313.0
2025-06-05 14:20:00,487.19,487.74,487.18,487.48,2071.0,487.19,487.74,487.18,487.48,2071.0
2025-06-05 14:30:00,487.89,488.49,487.89,488.37,1542.0,487.89,488.49,487.89,488.37,1542.0
2025-06-05 14:40:00,488.44,488.98,488.44,488.85,2459.0,488.44,488.98,488.44,488.85,2459.0
2025-06-05 14:50:00,488.72,488.98,488.49,488.69,5576.0,488.72,488.98,488.49,488.69,5576.0
2025-06-05 15:00:00,488.69,489.38,488.44,489.09,5458.0,488.69,489.38,488.44,489.09,5458.0
2025-06-05 15:10:00,489.14,489.19,488.69,488.85,2033.0,489.14,489.19,488.69,488.85,2033.0
2025-06-05 15:20:00,489.12,489.33,488.51,488.86,14801.0,489.12,489.33,488.51,488.86,14801.0
2025-06-05 15:30:00,488.95,489.71,488.53,489.5,11186.0,488.95,489.71,488.53,489.5,11186.0
2025-06-05 15:40:00,489.27,489.67,488.63,488.64,8344.0,489.27,489.67,488.63,488.64,8344.0
2025-06-05 15:50:00,488.51,488.75,487.47,488.14,31086.0,488.51,488.75,487.47,488.14,31086.0
2025-06-06 09:30:00,488.59,489.76,488.59,489.21,8804.0,488.59,489.76,488.59,489.21,8804.0
2025-06-06 09:40:00,489.1,490.03,489.1,489.58,2455.0,489.1,490.03,489.1,489.58,2455.0
2025-06-06 09:50:00,489.1,491.0,489.1,491.0,2512.0,489.1,491.0,489.1,491.0,2512.0
2025-06-06 10:00:00,490.94,491.24,490.45,491.13,3513.0,490.94,491.24,490.45,491.13,3513.0
2025-06-06 10:10:00,491.15,491.43,489.22,489.54,2146.0,491.15,491.43,489.22,489.54,2146.0
2025-06-06 10:20:00,489.57,490.08,489.47,489.47,1320.0,489.57,490.08,489.47,489.47,1320.0
2025-06-06 10:30:00,489.11,489.44,488.59,489.04,5442.0,489.11,489.44,488.59,489.04,5442.0
2025-06-06 10:40:00,489.42,489.42,488.28,488.28,5353.0,489.42,489.42,488.28,488.28,5353.0
2025-06-06 10:50:00,488.15,489.23,488.15,489.23,933.0,488.15,489.23,488.15,489.23,933.0
2025-06-06 11:00:00,488.85,488.85,488.0,488.29,1743.0,488.85,488.85,488.0,488.29,1743.0
2025-06-06 11:10:00,488.43,488.47,487.39,487.39,1896.0,488.43,488.47,487.39,487.39,1896.0
2025-06-06 11:20:00,487.75,487.98,487.32,487.61,2159.0,487.75,487.98,487.32,487.61,2159.0
2025-06-06 11:30:00,487.59,487.59,486.83,486.83,2000.0,487.59,487.59,486.83,486.83,2000.0
2025-06-06 11:40:00,486.73,487.54,486.56,487.54,1749.0,486.73,487.54,486.56,487.54,1749.0
2025-06-06 11:50:00,487.77,488.03,487.54,487.94,1590.0,487.77,488.03,487.54,487.94,1590.0
2025-06-06 12:00:00,487.97,488.38,487.93,488.33,1466.0,487.97,488.38,487.93,488.33,1466.0
2025-06-06 12:10:00,488.49,488.49,488.07,488.26,1420.0,488.49,488.49,488.07,488.26,1420.0
2025-06-06 12:20:00,488.56,488.98,488.3,488.43,2679.0,488.56,488.98,488.3,488.43,2679.0
2025-06-06 12:30:00,488.3,488.38,488.1,488.1,1100.0,488.3,488.38,488.1,488.1,1100.0
2025-06-06 12:40:00,488.07,488.1,487.89,487.99,1445.0,488.07,488.1,487.89,487.99,1445.0
2025-06-06 12:50:00,488.16,488.16,487.68,488.04,1154.0,488.16,488.16,487.68,488.04,1154.0
2025-06-06 13:00:00,488.04,488.04,487.66,487.66,612.0,488.04,488.04,487.66,487.66,612.0
2025-06-06 13:10:00,487.58,488.05,487.58,488.05,2252.0,487.58,488.05,487.58,488.05,2252.0
2025-06-06 13:20:00,488.12,488.21,487.99,488.07,1916.0,488.12,488.21,487.99,488.07,1916.0
2025-06-06 13:30:00,488.12,488.12,487.64,487.86,3529.0,488.12,488.12,487.64,487.86,3529.0
2025-06-06 13:40:00,488.09,488.14,487.89,487.93,1019.0,488.09,488.14,487.89,487.93,1019.0
2025-06-06 13:50:00,487.85,488.03,487.64,487.87,1745.0,487.85,488.03,487.64,487.87,1745.0
2025-06-06 14:00:00,488.07,488.38,488.07,488.26,1204.0,488.07,488.38,488.07,488.26,1204.0
2025-06-06 14:10:00,488.3,488.46,488.27,488.32,1404.0,488.3,488.46,488.27,488.32,1404.0
2025-06-06 14:20:00,488.41,488.71,488.1,488.2,3100.0,488.41,488.71,488.1,488.2,3100.0
2025-06-06 14:30:00,488.16,488.78,488.15,488.59,1664.0,488.16,488.78,488.15,488.59,1664.0
2025-06-06 14:40:00,488.68,488.78,488.58,488.68,1726.0,488.68,488.78,488.58,488.68,1726.0
2025-06-06 14:50:00,488.71,488.72,488.37,488.37,1282.0,488.71,488.72,488.37,488.37,1282.0
2025-06-06 15:00:00,488.52,488.86,488.36,488.77,2248.0,488.52,488.86,488.36,488.77,2248.0
2025-06-06 15:10:00,488.88,489.28,488.71,489.24,2758.0,488.88,489.28,488.71,489.24,2758.0
2025-06-06 15:20:00,489.35,489.35,489.05,489.05,1718.0,489.35,489.35,489.05,489.05,1718.0
2025-06-06 15:30:00,488.94,489.11,488.52,488.52,6385.0,488.94,489.11,488.52,488.52,6385.0
2025-06-06 15:40:00,488.64,489.06,488.64,488.77,6356.0,488.64,489.06,488.64,488.77,6356.0
2025-06-06 15:50:00,488.65,489.76,488.65,489.29,25197.0,488.65,489.76,488.65,489.29,25197.0
2025-06-09 09:30:00,490.0,490.0,485.97,487.87,10216.0,490.0,490.0,485.97,487.87,10216.0
2025-06-09 09:40:00,488.13,489.32,488.13,488.38,3226.0,488.13,489.32,488.13,488.38,3226.0
2025-06-09 09:50:00,487.59,487.66,486.25,486.25,2801.0,487.59,487.66,486.25,486.25,2801.0
2025-06-09 10:00:00,486.75,487.5,486.23,486.23,7098.0,486.75,487.5,486.23,486.23,7098.0
2025-06-09 10:10:00,486.09,486.78,486.08,486.78,4067.0,486.09,486.78,486.08,486.78,4067.0
2025-06-09 10:20:00,486.15,486.47,485.18,485.18,3006.0,486.15,486.47,485.18,485.18,3006.0
2025-06-09 10:30:00,485.32,485.32,484.69,484.69,5602.0,485.32,485.32,484.69,484.69,5602.0
2025-06-09 10:40:00,484.38,484.52,483.76,484.49,7154.0,484.38,484.52,483.76,484.49,7154.0
2025-06-09 10:50:00,484.51,486.33,484.51,485.89,7062.0,484.51,486.33,484.51,485.89,7062.0
2025-06-09 11:00:00,486.15,486.39,485.54,485.67,2800.0,486.15,486.39,485.54,485.67,2800.0
2025-06-09 11:10:00,485.86,486.74,485.84,486.5,5131.0,485.86,486.74,485.84,486.5,5131.0
2025-06-09 11:20:00,486.64,488.81,486.64,488.78,14051.0,486.64,488.81,486.64,488.78,14051.0
2025-06-09 11:30:00,489.07,489.8,488.59,488.81,15033.0,489.07,489.8,488.59,488.81,15033.0
2025-06-09 11:40:00,489.2,489.33,488.89,489.27,3964.0,489.2,489.33,488.89,489.27,3964.0
2025-06-09 11:50:00,489.27,490.3,489.14,489.47,3883.0,489.27,490.3,489.14,489.47,3883.0
2025-06-09 12:00:00,488.91,489.37,488.83,489.37,2125.0,488.91,489.37,488.83,489.37,2125.0
2025-06-09 12:10:00,488.86,489.62,488.86,489.54,3168.0,488.86,489.62,488.86,489.54,3168.0
2025-06-09 12:20:00,489.61,489.77,489.05,489.05,2904.0,489.61,489.77,489.05,489.05,2904.0
2025-06-09 12:30:00,488.68,488.87,487.9,488.14,6015.0,488.68,488.87,487.9,488.14,6015.0
2025-06-09 12:40:00,488.34,488.81,488.14,488.44,6023.0,488.34,488.81,488.14,488.44,6023.0
2025-06-09 12:50:00,488.65,489.56,488.41,489.11,3514.0,488.65,489.56,488.41,489.11,3514.0
2025-06-09 13:00:00,489.11,489.35,488.73,489.04,4454.0,489.11,489.35,488.73,489.04,4454.0
2025-06-09 13:10:00,489.03,489.9,489.02,489.77,3211.0,489.03,489.9,489.02,489.77,3211.0
2025-06-09 13:20:00,489.59,490.19,489.57,489.68,2137.0,489.59,490.19,489.57,489.68,2137.0
2025-06-09 13:30:00,489.56,489.88,488.85,489.88,9558.0,489.56,489.88,488.85,489.88,9558.0
2025-06-09 13:40:00,489.77,490.92,489.77,490.92,13232.0,489.77,490.92,489.77,490.92,13232.0
2025-06-09 13:50:00,490.8,491.16,490.67,491.0,3577.0,490.8,491.16,490.67,491.0,3577.0
2025-06-09 14:00:00,490.99,491.29,490.81,491.14,6373.0,490.99,491.29,490.81,491.14,6373.0
2025-06-09 14:10:00,491.31,491.56,491.06,491.4,7235.0,491.31,491.56,491.06,491.4,7235.0
2025-06-09 14:20:00,491.81,491.86,491.37,491.37,3185.0,491.81,491.86,491.37,491.37,3185.0
2025-06-09 14:30:00,491.18,491.55,490.61,490.85,6702.0,491.18,491.55,490.61,490.85,6702.0
2025-06-09 14:40:00,490.59,491.33,490.56,491.08,4732.0,490.59,491.33,490.56,491.08,4732.0
2025-06-09 14:50:00,491.06,491.39,490.94,491.2,4067.0,491.06,491.39,490.94,491.2,4067.0
2025-06-09 15:00:00,491.39,491.72,490.98,491.65,4551.0,491.39,491.72,490.98,491.65,4551.0
2025-06-09 15:10:00,491.65,491.9,491.43,491.75,5938.0,491.65,491.9,491.43,491.75,5938.0
2025-06-09 15:20:00,491.63,491.98,491.34,491.56,16729.0,491.63,491.98,491.34,491.56,16729.0
2025-06-09 15:30:00,491.37,491.73,491.11,491.56,6802.0,491.37,491.73,491.11,491.56,6802.0
2025-06-09 15:40:00,491.31,491.54,490.99,491.52,7116.0,491.31,491.54,490.99,491.52,7116.0
2025-06-09 15:50:00,491.12,492.11,491.12,491.37,32901.0,491.12,492.11,491.12,491.37,32901.0
2025-06-10 09:30:00,491.53,491.53,489.77,490.38,12030.0,491.53,491.53,489.77,490.38,12030.0
2025-06-10 09:40:00,490.91,491.0,489.89,489.97,3106.0,490.91,491.0,489.89,489.97,3106.0
2025-06-10 09:50:00,490.36,491.4,490.36,490.93,2260.0,490.36,491.4,490.36,490.93,2260.0
2025-06-10 10:00:00,491.0,491.0,488.0,488.0,3371.0,491.0,491.0,488.0,488.0,3371.0
2025-06-10 10:10:00,488.39,488.9,487.5,488.9,1911.0,488.39,488.9,487.5,488.9,1911.0
2025-06-10 10:20:00,489.25,489.83,488.8,488.8,500.0,489.25,489.83,488.8,488.8,500.0
2025-06-10 10:30:00,488.66,488.96,486.63,487.66,4291.0,488.66,488.96,486.63,487.66,4291.0
2025-06-10 10:40:00,488.51,488.55,486.72,487.3,3091.0,488.51,488.55,486.72,487.3,3091.0
2025-06-10 10:50:00,487.12,488.5,487.12,487.58,2413.0,487.12,488.5,487.12,487.58,2413.0
2025-06-10 11:00:00,487.59,488.99,487.59,488.12,3942.0,487.59,488.99,487.59,488.12,3942.0
2025-06-10 11:10:00,488.17,488.17,487.24,488.02,3506.0,488.17,488.17,487.24,488.02,3506.0
2025-06-10 11:20:00,488.24,488.4,487.05,487.35,4886.0,488.24,488.4,487.05,487.35,4886.0
2025-06-10 11:30:00,487.52,488.42,486.9,488.07,2972.0,487.52,488.42,486.9,488.07,2972.0
2025-06-10 11:40:00,488.7,488.91,488.28,488.29,2145.0,488.7,488.91,488.28,488.29,2145.0
2025-06-10 11:50:00,488.49,488.88,488.44,488.66,1915.0,488.49,488.88,488.44,488.66,1915.0
2025-06-10 12:00:00,488.66,489.21,488.38,489.21,2203.0,488.66,489.21,488.38,489.21,2203.0
2025-06-10 12:10:00,489.27,489.64,489.27,489.64,2440.0,489.27,489.64,489.27,489.64,2440.0
2025-06-10 12:20:00,489.4,490.0,489.4,489.79,5181.0,489.4,490.0,489.4,489.79,5181.0
2025-06-10 12:30:00,489.61,489.72,489.21,489.72,1231.0,489.61,489.72,489.21,489.72,1231.0
2025-06-10 12:40:00,489.72,489.88,489.43,489.88,2184.0,489.72,489.88,489.43,489.88,2184.0
2025-06-10 12:50:00,489.71,489.72,489.19,489.5,9650.0,489.71,489.72,489.19,489.5,9650.0
2025-06-10 13:00:00,489.5,489.78,488.91,489.67,5416.0,489.5,489.78,488.91,489.67,5416.0
2025-06-10 13:10:00,489.71,490.48,489.71,490.25,2883.0,489.71,490.48,489.71,490.25,2883.0
2025-06-10 13:20:00,490.25,490.26,489.5,489.5,2993.0,490.25,490.26,489.5,489.5,2993.0
2025-06-10 13:30:00,489.78,490.02,489.78,489.79,1600.0,489.78,490.02,489.78,489.79,1600.0
2025-06-10 13:40:00,489.79,490.14,489.16,489.58,3098.0,489.79,490.14,489.16,489.58,3098.0
2025-06-10 13:50:00,489.2,489.63,489.04,489.27,1877.0,489.2,489.63,489.04,489.27,1877.0
2025-06-10 14:00:00,489.27,489.27,488.46,488.93,3741.0,489.27,489.27,488.46,488.93,3741.0
2025-06-10 14:10:00,488.93,488.93,488.06,488.14,10080.0,488.93,488.93,488.06,488.14,10080.0
2025-06-10 14:20:00,488.13,488.15,487.63,488.15,4617.0,488.13,488.15,487.63,488.15,4617.0
2025-06-10 14:30:00,488.22,488.5,487.99,487.99,3650.0,488.22,488.5,487.99,487.99,3650.0
2025-06-10 14:40:00,488.14,488.29,487.92,488.11,2899.0,488.14,488.29,487.92,488.11,2899.0
2025-06-10 14:50:00,488.11,488.13,486.97,487.1,11461.0,488.11,488.13,486.97,487.1,11461.0
2025-06-10 15:00:00,487.14,487.87,487.13,487.37,4102.0,487.14,487.87,487.13,487.37,4102.0
2025-06-10 15:10:00,487.62,487.8,487.13,487.52,7062.0,487.62,487.8,487.13,487.52,7062.0
2025-06-10 15:20:00,487.52,487.6,487.29,487.48,3850.0,487.52,487.6,487.29,487.48,3850.0
2025-06-10 15:30:00,487.48,488.4,487.27,488.4,19858.0,487.48,488.4,487.27,488.4,19858.0
2025-06-10 15:40:00,488.38,488.53,487.86,487.91,14084.0,488.38,488.53,487.86,487.91,14084.0
2025-06-10 15:50:00,487.87,489.67,487.86,488.83,29479.0,487.87,489.67,487.86,488.83,29479.0
2025-06-11 09:30:00,483.57,484.6,472.02,475.55,52081.0,483.57,484.6,472.02,475.55,52081.0
2025-06-11 09:40:00,475.55,477.3,474.28,476.79,27899.0,475.55,477.3,474.28,476.79,27899.0
2025-06-11 09:50:00,477.28,479.07,475.01,478.05,26049.0,477.28,479.07,475.01,478.05,26049.0
2025-06-11 10:00:00,478.23,480.11,478.04,478.86,12641.0,478.23,480.11,478.04,478.86,12641.0
2025-06-11 10:10:00,479.02,480.24,477.94,480.1,9537.0,479.02,480.24,477.94,480.1,9537.0
2025-06-11 10:20:00,480.08,480.68,477.48,480.68,11045.0,480.08,480.68,477.48,480.68,11045.0
2025-06-11 10:30:00,480.55,481.63,480.15,481.24,6164.0,480.55,481.63,480.15,481.24,6164.0
2025-06-11 10:40:00,481.04,482.88,480.53,481.85,11742.0,481.04,482.88,480.53,481.85,11742.0
2025-06-11 10:50:00,482.02,482.62,481.25,481.9,15153.0,482.02,482.62,481.25,481.9,15153.0
2025-06-11 11:00:00,481.62,482.93,481.33,482.93,4452.0,481.62,482.93,481.33,482.93,4452.0
2025-06-11 11:10:00,483.24,484.23,482.75,483.51,13167.0,483.24,484.23,482.75,483.51,13167.0
2025-06-11 11:20:00,483.94,483.94,482.79,483.02,8551.0,483.94,483.94,482.79,483.02,8551.0
2025-06-11 11:30:00,482.93,483.31,482.03,482.27,22065.0,482.93,483.31,482.03,482.27,22065.0
2025-06-11 11:40:00,482.39,483.0,482.33,482.36,3453.0,482.39,483.0,482.33,482.36,3453.0
2025-06-11 11:50:00,482.44,482.83,482.14,482.75,2910.0,482.44,482.83,482.14,482.75,2910.0
2025-06-11 12:00:00,482.98,483.62,482.73,483.52,11911.0,482.98,483.62,482.73,483.52,11911.0
2025-06-11 12:10:00,483.66,484.03,483.42,483.46,2536.0,483.66,484.03,483.42,483.46,2536.0
2025-06-11 12:20:00,483.26,483.42,482.96,483.37,3979.0,483.26,483.42,482.96,483.37,3979.0
2025-06-11 12:30:00,483.5,483.77,482.9,482.92,5521.0,483.5,483.77,482.9,482.92,5521.0
2025-06-11 12:40:00,482.91,483.76,482.9,483.56,3116.0,482.91,483.76,482.9,483.56,3116.0
2025-06-11 12:50:00,483.58,484.5,483.58,484.2,2038.0,483.58,484.5,483.58,484.2,2038.0
2025-06-11 13:00:00,483.9,484.1,483.78,483.8,1244.0,483.9,484.1,483.78,483.8,1244.0
2025-06-11 13:10:00,484.23,484.42,483.75,483.78,3624.0,484.23,484.42,483.75,483.78,3624.0
2025-06-11 13:20:00,483.45,484.23,483.24,484.08,7406.0,483.45,484.23,483.24,484.08,7406.0
2025-06-11 13:30:00,484.5,484.53,483.76,483.76,2029.0,484.5,484.53,483.76,483.76,2029.0
2025-06-11 13:40:00,483.52,484.16,483.46,484.16,8510.0,483.52,484.16,483.46,484.16,8510.0
2025-06-11 13:50:00,484.61,484.61,483.59,483.6,1661.0,484.61,484.61,483.59,483.6,1661.0
2025-06-11 14:00:00,483.59,485.51,482.61,484.57,12834.0,483.59,485.51,482.61,484.57,12834.0
2025-06-11 14:10:00,484.87,486.0,484.47,484.78,8009.0,484.87,486.0,484.47,484.78,8009.0
2025-06-11 14:20:00,485.06,485.41,484.85,485.06,1607.0,485.06,485.41,484.85,485.06,1607.0
2025-06-11 14:30:00,485.03,486.52,484.83,486.39,20147.0,485.03,486.52,484.83,486.39,20147.0
2025-06-11 14:40:00,486.3,487.2,486.3,487.2,2931.0,486.3,487.2,486.3,487.2,2931.0
2025-06-11 14:50:00,487.03,487.15,486.7,486.7,4026.0,487.03,487.15,486.7,486.7,4026.0
2025-06-11 15:00:00,486.69,487.63,486.59,487.47,4306.0,486.69,487.63,486.59,487.47,4306.0
2025-06-11 15:10:00,487.63,487.65,487.38,487.57,2171.0,487.63,487.65,487.38,487.57,2171.0
2025-06-11 15:20:00,487.43,487.43,487.12,487.28,3646.0,487.43,487.43,487.12,487.28,3646.0
2025-06-11 15:30:00,487.25,487.86,486.92,487.84,9619.0,487.25,487.86,486.92,487.84,9619.0
2025-06-11 15:40:00,487.69,488.18,487.32,487.32,9698.0,487.69,488.18,487.32,487.32,9698.0
2025-06-11 15:50:00,487.6,488.71,487.6,488.47,25448.0,487.6,488.71,487.6,488.47,25448.0
2025-06-12 09:30:00,488.82,492.29,487.97,488.61,21595.0,488.82,492.29,487.97,488.61,21595.0
2025-06-12 09:40:00,488.61,490.31,487.94,489.18,14368.0,488.61,490.31,487.94,489.18,14368.0
2025-06-12 09:50:00,488.33,491.15,488.33,490.46,8442.0,488.33,491.15,488.33,490.46,8442.0
2025-06-12 10:00:00,490.0,491.92,489.96,491.3,4729.0,490.0,491.92,489.96,491.3,4729.0
2025-06-12 10:10:00,491.33,492.47,491.2,492.27,5706.0,491.33,492.47,491.2,492.27,5706.0
2025-06-12 10:20:00,492.52,492.7,491.71,491.92,2200.0,492.52,492.7,491.71,491.92,2200.0
2025-06-12 10:30:00,491.65,493.08,491.65,492.48,2113.0,491.65,493.08,491.65,492.48,2113.0
2025-06-12 10:40:00,492.29,492.59,491.98,492.35,1500.0,492.29,492.59,491.98,492.35,1500.0
2025-06-12 10:50:00,492.17,492.27,491.9,491.98,2788.0,492.17,492.27,491.9,491.98,2788.0
2025-06-12 11:00:00,492.11,492.58,492.09,492.43,6828.0,492.11,492.58,492.09,492.43,6828.0
2025-06-12 11:10:00,492.48,492.83,492.08,492.83,5278.0,492.48,492.83,492.08,492.83,5278.0
2025-06-12 11:20:00,493.02,494.68,492.85,494.68,8027.0,493.02,494.68,492.85,494.68,8027.0
2025-06-12 11:30:00,494.6,495.39,493.82,493.82,15704.0,494.6,495.39,493.82,493.82,15704.0
2025-06-12 11:40:00,493.84,493.84,493.02,493.34,11733.0,493.84,493.84,493.02,493.34,11733.0
2025-06-12 11:50:00,493.03,493.67,493.03,493.59,10102.0,493.03,493.67,493.03,493.59,10102.0
2025-06-12 12:00:00,493.48,493.48,492.8,493.15,2481.0,493.48,493.48,492.8,493.15,2481.0
2025-06-12 12:10:00,493.44,494.05,492.66,492.66,16843.0,493.44,494.05,492.66,492.66,16843.0
2025-06-12 12:20:00,492.48,492.97,492.48,492.78,1954.0,492.48,492.97,492.48,492.78,1954.0
2025-06-12 12:30:00,493.13,493.53,493.02,493.47,1900.0,493.13,493.53,493.02,493.47,1900.0
2025-06-12 12:40:00,493.43,494.19,493.41,494.19,4970.0,493.43,494.19,493.41,494.19,4970.0
2025-06-12 12:50:00,494.0,494.35,493.99,494.2,2548.0,494.0,494.35,493.99,494.2,2548.0
2025-06-12 13:00:00,494.41,494.41,493.82,493.91,3219.0,494.41,494.41,493.82,493.91,3219.0
2025-06-12 13:10:00,493.89,494.28,493.86,493.96,4302.0,493.89,494.28,493.86,493.96,4302.0
2025-06-12 13:20:00,494.16,494.3,493.84,493.88,2532.0,494.16,494.3,493.84,493.88,2532.0
2025-06-12 13:30:00,493.88,494.29,493.83,494.29,5513.0,493.88,494.29,493.83,494.29,5513.0
2025-06-12 13:40:00,494.35,494.92,494.35,494.68,2962.0,494.35,494.92,494.35,494.68,2962.0
2025-06-12 13:50:00,494.68,495.12,494.53,494.9,2469.0,494.68,495.12,494.53,494.9,2469.0
2025-06-12 14:00:00,494.9,495.11,494.54,494.7,3128.0,494.9,495.11,494.54,494.7,3128.0
2025-06-12 14:10:00,494.7,494.7,494.33,494.6,3455.0,494.7,494.7,494.33,494.6,3455.0
2025-06-12 14:20:00,494.6,495.3,494.59,495.05,3724.0,494.6,495.3,494.59,495.05,3724.0
2025-06-12 14:30:00,495.19,495.59,495.01,495.58,3216.0,495.19,495.59,495.01,495.58,3216.0
2025-06-12 14:40:00,495.45,495.72,495.37,495.64,2410.0,495.45,495.72,495.37,495.64,2410.0
2025-06-12 14:50:00,495.64,495.84,495.2,495.42,7619.0,495.64,495.84,495.2,495.42,7619.0
2025-06-12 15:00:00,495.61,495.82,495.38,495.46,2121.0,495.61,495.82,495.38,495.46,2121.0
2025-06-12 15:10:00,495.68,496.17,495.68,496.03,4492.0,495.68,496.17,495.68,496.03,4492.0
2025-06-12 15:20:00,496.04,496.22,495.89,495.9,1822.0,496.04,496.22,495.89,495.9,1822.0
2025-06-12 15:30:00,495.99,496.45,495.74,496.43,8984.0,495.99,496.45,495.74,496.43,8984.0
2025-06-12 15:40:00,496.34,496.97,496.11,496.27,11511.0,496.34,496.97,496.11,496.27,11511.0
2025-06-12 15:50:00,496.19,497.32,496.07,497.1,23691.0,496.19,497.32,496.07,497.1,23691.0
2025-06-13 09:30:00,504.0,511.08,503.2,510.29,117589.0,504.0,511.08,503.2,510.29,117589.0
2025-06-13 09:40:00,510.29,511.0,507.01,507.62,55475.0,510.29,511.0,507.01,507.62,55475.0
2025-06-13 09:50:00,507.85,509.55,507.06,507.59,39579.0,507.85,509.55,507.06,507.59,39579.0
2025-06-13 10:00:00,508.05,508.93,506.84,508.4,14674.0,508.05,508.93,506.84,508.4,14674.0
2025-06-13 10:10:00,508.92,511.48,508.36,511.47,22892.0,508.92,511.48,508.36,511.47,22892.0
2025-06-13 10:20:00,511.17,514.83,510.79,514.83,27499.0,511.17,514.83,510.79,514.83,27499.0
2025-06-13 10:30:00,515.0,515.34,513.21,514.95,25458.0,515.0,515.34,513.21,514.95,25458.0
2025-06-13 10:40:00,515.47,515.47,511.45,513.06,24340.0,515.47,515.47,511.45,513.06,24340.0
2025-06-13 10:50:00,512.93,513.8,509.72,511.83,52976.0,512.93,513.8,509.72,511.83,52976.0
2025-06-13 11:00:00,512.13,513.85,512.13,513.29,16966.0,512.13,513.85,512.13,513.29,16966.0
2025-06-13 11:10:00,513.17,513.43,511.52,512.15,7217.0,513.17,513.43,511.52,512.15,7217.0
2025-06-13 11:20:00,512.2,512.84,511.92,512.84,10600.0,512.2,512.84,511.92,512.84,10600.0
2025-06-13 11:30:00,512.61,513.42,512.24,513.0,17336.0,512.61,513.42,512.24,513.0,17336.0
2025-06-13 11:40:00,512.78,514.15,512.31,512.85,21555.0,512.78,514.15,512.31,512.85,21555.0
2025-06-13 11:50:00,513.32,514.22,513.12,513.54,14460.0,513.32,514.22,513.12,513.54,14460.0
2025-06-13 12:00:00,513.89,515.0,513.77,515.0,7627.0,513.89,515.0,513.77,515.0,7627.0
2025-06-13 12:10:00,514.88,515.32,513.93,515.05,9825.0,514.88,515.32,513.93,515.05,9825.0
2025-06-13 12:20:00,514.74,515.55,514.74,515.01,6510.0,514.74,515.55,514.74,515.01,6510.0
2025-06-13 12:30:00,515.01,515.75,515.01,515.18,5257.0,515.01,515.75,515.01,515.18,5257.0
2025-06-13 12:40:00,514.82,515.05,513.29,513.62,26218.0,514.82,515.05,513.29,513.62,26218.0
2025-06-13 12:50:00,513.63,514.42,512.43,512.43,24402.0,513.63,514.42,512.43,512.43,24402.0
2025-06-13 13:00:00,512.43,513.85,512.08,513.71,15542.0,512.43,513.85,512.08,513.71,15542.0
2025-06-13 13:10:00,513.45,514.23,513.08,513.82,15639.0,513.45,514.23,513.08,513.82,15639.0
2025-06-13 13:20:00,513.71,514.8,513.68,514.64,16132.0,513.71,514.8,513.68,514.64,16132.0
2025-06-13 13:30:00,514.55,515.31,514.55,514.81,3879.0,514.55,515.31,514.55,514.81,3879.0
2025-06-13 13:40:00,514.55,514.87,514.25,514.87,8699.0,514.55,514.87,514.25,514.87,8699.0
2025-06-13 13:50:00,514.75,515.99,514.74,515.99,7401.0,514.75,515.99,514.74,515.99,7401.0
2025-06-13 14:00:00,515.69,516.35,515.68,516.35,3585.0,515.69,516.35,515.68,516.35,3585.0
2025-06-13 14:10:00,516.18,516.18,515.37,515.9,2320.0,516.18,516.18,515.37,515.9,2320.0
2025-06-13 14:20:00,515.82,516.64,515.82,516.47,7735.0,515.82,516.64,515.82,516.47,7735.0
2025-06-13 14:30:00,516.59,516.98,515.99,516.22,7868.0,516.59,516.98,515.99,516.22,7868.0
2025-06-13 14:40:00,516.46,516.96,516.44,516.96,5357.0,516.46,516.96,516.44,516.96,5357.0
2025-06-13 14:50:00,516.87,519.0,516.78,517.1,22666.0,516.87,519.0,516.78,517.1,22666.0
2025-06-13 15:00:00,517.59,517.76,516.58,517.68,13180.0,517.59,517.76,516.58,517.68,13180.0
2025-06-13 15:10:00,517.75,517.75,516.29,516.99,19265.0,517.75,517.75,516.29,516.99,19265.0
2025-06-13 15:20:00,516.92,517.26,516.81,517.0,18886.0,516.92,517.26,516.81,517.0,18886.0
2025-06-13 15:30:00,517.04,517.98,517.01,517.64,16728.0,517.04,517.98,517.01,517.64,16728.0
2025-06-13 15:40:00,517.75,518.4,517.65,518.2,42347.0,517.75,518.4,517.65,518.2,42347.0
2025-06-13 15:50:00,518.0,519.43,516.6,517.0,155247.0,518.0,519.43,516.6,517.0,155247.0
2025-06-16 09:30:00,510.81,515.0,504.0,512.0,75293.0,510.81,515.0,504.0,512.0,75293.0
2025-06-16 09:40:00,512.34,513.05,509.4,511.53,22377.0,512.34,513.05,509.4,511.53,22377.0
2025-06-16 09:50:00,511.52,512.95,510.25,510.26,29323.0,511.52,512.95,510.25,510.26,29323.0
2025-06-16 10:00:00,510.35,510.82,508.05,509.23,37358.0,510.35,510.82,508.05,509.23,37358.0
2025-06-16 10:10:00,508.93,509.26,507.64,509.22,19870.0,508.93,509.26,507.64,509.22,19870.0
2025-06-16 10:20:00,509.26,510.06,505.06,507.34,11967.0,509.26,510.06,505.06,507.34,11967.0
2025-06-16 10:30:00,507.69,507.69,505.79,505.79,6695.0,507.69,507.69,505.79,505.79,6695.0
2025-06-16 10:40:00,505.75,505.75,504.33,505.26,13523.0,505.75,505.75,504.33,505.26,13523.0
2025-06-16 10:50:00,505.15,505.25,502.88,502.88,6578.0,505.15,505.25,502.88,502.88,6578.0
2025-06-16 11:00:00,503.13,503.77,501.57,501.9,12447.0,503.13,503.77,501.57,501.9,12447.0
2025-06-16 11:10:00,501.28,501.49,499.42,499.97,6259.0,501.28,501.49,499.42,499.97,6259.0
2025-06-16 11:20:00,500.02,500.02,498.12,499.43,12332.0,500.02,500.02,498.12,499.43,12332.0
2025-06-16 11:30:00,499.4,500.62,498.01,498.44,13965.0,499.4,500.62,498.01,498.44,13965.0
2025-06-16 11:40:00,498.02,500.0,498.02,498.9,5603.0,498.02,500.0,498.02,498.9,5603.0
2025-06-16 11:50:00,498.44,499.69,498.08,499.69,4482.0,498.44,499.69,498.08,499.69,4482.0
2025-06-16 12:00:00,499.69,500.18,499.48,499.74,9399.0,499.69,500.18,499.48,499.74,9399.0
2025-06-16 12:10:00,500.0,500.12,499.58,500.08,7871.0,500.0,500.12,499.58,500.08,7871.0
2025-06-16 12:20:00,499.95,500.71,499.42,499.42,38164.0,499.95,500.71,499.42,499.42,38164.0
2025-06-16 12:30:00,499.14,499.68,498.91,499.52,6235.0,499.14,499.68,498.91,499.52,6235.0
2025-06-16 12:40:00,499.78,500.19,498.52,498.53,4337.0,499.78,500.19,498.52,498.53,4337.0
2025-06-16 12:50:00,498.75,500.08,498.75,499.02,3616.0,498.75,500.08,498.75,499.02,3616.0
2025-06-16 13:00:00,499.4,499.71,498.76,499.71,2783.0,499.4,499.71,498.76,499.71,2783.0
2025-06-16 13:10:00,499.42,499.64,499.08,499.49,3043.0,499.42,499.64,499.08,499.49,3043.0
2025-06-16 13:20:00,498.95,499.92,498.5,499.78,4265.0,498.95,499.92,498.5,499.78,4265.0
2025-06-16 13:30:00,499.78,499.78,498.32,498.41,1600.0,499.78,499.78,498.32,498.41,1600.0
2025-06-16 13:40:00,498.27,498.53,497.79,497.95,1916.0,498.27,498.53,497.79,497.95,1916.0
2025-06-16 13:50:00,498.22,498.38,497.46,497.5,3280.0,498.22,498.38,497.46,497.5,3280.0
2025-06-16 14:00:00,497.23,498.21,496.55,498.21,22354.0,497.23,498.21,496.55,498.21,22354.0
2025-06-16 14:10:00,497.98,499.0,497.81,498.65,4482.0,497.98,499.0,497.81,498.65,4482.0
2025-06-16 14:20:00,498.63,498.63,497.72,497.77,1631.0,498.63,498.63,497.72,497.77,1631.0
2025-06-16 14:30:00,498.14,498.61,497.94,498.37,2488.0,498.14,498.61,497.94,498.37,2488.0
2025-06-16 14:40:00,498.25,498.95,497.43,497.44,5015.0,498.25,498.95,497.43,497.44,5015.0
2025-06-16 14:50:00,497.56,497.84,497.06,497.52,4887.0,497.56,497.84,497.06,497.52,4887.0
2025-06-16 15:00:00,497.53,498.35,496.19,496.36,8042.0,497.53,498.35,496.19,496.36,8042.0
2025-06-16 15:10:00,496.36,496.77,496.0,496.58,4955.0,496.36,496.77,496.0,496.58,4955.0
2025-06-16 15:20:00,496.42,496.94,495.58,496.3,8391.0,496.42,496.94,495.58,496.3,8391.0
2025-06-16 15:30:00,496.16,497.03,495.89,496.87,7759.0,496.16,497.03,495.89,496.87,7759.0
2025-06-16 15:40:00,496.64,497.41,496.01,496.82,24543.0,496.64,497.41,496.01,496.82,24543.0
2025-06-16 15:50:00,497.04,497.91,496.49,497.13,57973.0,497.04,497.91,496.49,497.13,57973.0
2025-06-17 09:30:00,502.0,502.9,498.05,499.22,21203.0,502.0,502.9,498.05,499.22,21203.0
2025-06-17 09:40:00,500.62,501.54,499.55,500.36,3306.0,500.62,501.54,499.55,500.36,3306.0
2025-06-17 09:50:00,501.26,501.39,500.34,500.48,6664.0,501.26,501.39,500.34,500.48,6664.0
2025-06-17 10:00:00,501.11,501.71,500.57,500.57,8289.0,501.11,501.71,500.57,500.57,8289.0
2025-06-17 10:10:00,500.57,501.28,499.62,499.88,4430.0,500.57,501.28,499.62,499.88,4430.0
2025-06-17 10:20:00,499.8,500.29,499.13,500.21,5708.0,499.8,500.29,499.13,500.21,5708.0
2025-06-17 10:30:00,500.29,501.35,500.29,501.35,2633.0,500.29,501.35,500.29,501.35,2633.0
2025-06-17 10:40:00,501.54,501.62,501.2,501.25,10018.0,501.54,501.62,501.2,501.25,10018.0
2025-06-17 10:50:00,501.43,501.78,501.02,501.03,2601.0,501.43,501.78,501.02,501.03,2601.0
2025-06-17 11:00:00,501.0,501.62,500.69,501.48,3474.0,501.0,501.62,500.69,501.48,3474.0
2025-06-17 11:10:00,501.49,502.62,501.24,501.55,8040.0,501.49,502.62,501.24,501.55,8040.0
2025-06-17 11:20:00,501.34,502.08,501.25,502.08,5341.0,501.34,502.08,501.25,502.08,5341.0
2025-06-17 11:30:00,501.7,503.33,501.69,503.33,3740.0,501.7,503.33,501.69,503.33,3740.0
2025-06-17 11:40:00,503.4,504.49,503.25,504.39,11000.0,503.4,504.49,503.25,504.39,11000.0
2025-06-17 11:50:00,504.55,504.71,504.0,504.2,5896.0,504.55,504.71,504.0,504.2,5896.0
2025-06-17 12:00:00,504.01,505.07,502.91,505.07,7792.0,504.01,505.07,502.91,505.07,7792.0
2025-06-17 12:10:00,504.83,504.85,504.07,504.07,2575.0,504.83,504.85,504.07,504.07,2575.0
2025-06-17 12:20:00,504.16,504.16,503.55,503.82,1998.0,504.16,504.16,503.55,503.82,1998.0
2025-06-17 12:30:00,503.99,504.63,503.93,503.93,2474.0,503.99,504.63,503.93,503.93,2474.0
2025-06-17 12:40:00,504.05,504.46,503.87,504.1,2269.0,504.05,504.46,503.87,504.1,2269.0
2025-06-17 12:50:00,504.12,505.1,504.12,504.58,10879.0,504.12,505.1,504.12,504.58,10879.0
2025-06-17 13:00:00,504.58,505.76,504.58,505.68,3646.0,504.58,505.76,504.58,505.68,3646.0
2025-06-17 13:10:00,505.52,505.85,504.73,504.77,3138.0,505.52,505.85,504.73,504.77,3138.0
2025-06-17 13:20:00,504.76,504.76,503.49,503.49,14334.0,504.76,504.76,503.49,503.49,14334.0
2025-06-17 13:30:00,503.31,503.71,503.03,503.58,6147.0,503.31,503.71,503.03,503.58,6147.0
2025-06-17 13:40:00,503.72,503.78,502.8,502.81,3259.0,503.72,503.78,502.8,502.81,3259.0
2025-06-17 13:50:00,502.58,503.47,502.34,503.47,3740.0,502.58,503.47,502.34,503.47,3740.0
2025-06-17 14:00:00,503.4,504.47,503.14,503.91,6666.0,503.4,504.47,503.14,503.91,6666.0
2025-06-17 14:10:00,503.86,504.32,503.42,503.65,4652.0,503.86,504.32,503.42,503.65,4652.0
2025-06-17 14:20:00,503.71,504.93,503.66,504.93,5541.0,503.71,504.93,503.66,504.93,5541.0
2025-06-17 14:30:00,504.7,504.93,504.24,504.45,3544.0,504.7,504.93,504.24,504.45,3544.0
2025-06-17 14:40:00,504.48,504.67,503.73,503.84,5843.0,504.48,504.67,503.73,503.84,5843.0
2025-06-17 14:50:00,504.36,504.38,503.7,504.38,6072.0,504.36,504.38,503.7,504.38,6072.0
2025-06-17 15:00:00,504.36,504.73,504.12,504.73,2986.0,504.36,504.73,504.12,504.73,2986.0
2025-06-17 15:10:00,504.55,504.88,504.4,504.58,4466.0,504.55,504.88,504.4,504.58,4466.0
2025-06-17 15:20:00,504.39,504.97,504.38,504.78,5322.0,504.39,504.97,504.38,504.78,5322.0
2025-06-17 15:30:00,504.8,505.48,504.47,505.48,7993.0,504.8,505.48,504.47,505.48,7993.0
2025-06-17 15:40:00,505.54,505.54,504.98,505.34,7058.0,505.54,505.54,504.98,505.34,7058.0
2025-06-17 15:50:00,505.33,505.34,503.1,503.82,41795.0,505.33,505.34,503.1,503.82,41795.0
2025-06-18 09:30:00,504.42,506.15,501.12,503.5,36028.0,504.42,506.15,501.12,503.5,36028.0
2025-06-18 09:40:00,503.99,504.51,503.19,504.21,5505.0,503.99,504.51,503.19,504.21,5505.0
2025-06-18 09:50:00,504.21,505.85,504.2,505.85,7009.0,504.21,505.85,504.2,505.85,7009.0
2025-06-18 10:00:00,505.66,506.6,501.73,501.74,12819.0,505.66,506.6,501.73,501.74,12819.0
2025-06-18 10:10:00,502.47,503.04,502.03,502.78,12676.0,502.47,503.04,502.03,502.78,12676.0
2025-06-18 10:20:00,502.91,503.23,500.55,500.98,9319.0,502.91,503.23,500.55,500.98,9319.0
2025-06-18 10:30:00,500.47,501.74,497.93,498.35,22494.0,500.47,501.74,497.93,498.35,22494.0
2025-06-18 10:40:00,498.21,498.7,497.12,497.48,5810.0,498.21,498.7,497.12,497.48,5810.0
2025-06-18 10:50:00,497.57,498.32,497.1,498.02,6499.0,497.57,498.32,497.1,498.02,6499.0
2025-06-18 11:00:00,498.01,498.01,496.5,496.53,3354.0,498.01,498.01,496.5,496.53,3354.0
2025-06-18 11:10:00,496.01,496.5,495.32,495.79,4294.0,496.01,496.5,495.32,495.79,4294.0
2025-06-18 11:20:00,495.76,496.58,495.0,495.88,5002.0,495.76,496.58,495.0,495.88,5002.0
2025-06-18 11:30:00,495.74,497.1,495.67,495.7,8218.0,495.74,497.1,495.67,495.7,8218.0
2025-06-18 11:40:00,495.25,496.45,495.25,496.42,2410.0,495.25,496.45,495.25,496.42,2410.0
2025-06-18 11:50:00,496.43,496.83,496.11,496.78,4371.0,496.43,496.83,496.11,496.78,4371.0
2025-06-18 12:00:00,495.74,496.55,495.69,495.75,1901.0,495.74,496.55,495.69,495.75,1901.0
2025-06-18 12:10:00,495.69,496.34,495.69,496.21,2100.0,495.69,496.34,495.69,496.21,2100.0
2025-06-18 12:20:00,496.22,496.25,495.16,496.0,7234.0,496.22,496.25,495.16,496.0,7234.0
2025-06-18 12:30:00,496.0,496.68,496.0,496.66,3837.0,496.0,496.68,496.0,496.66,3837.0
2025-06-18 12:40:00,496.81,496.88,496.44,496.44,3959.0,496.81,496.88,496.44,496.44,3959.0
2025-06-18 12:50:00,496.52,496.68,496.26,496.68,5755.0,496.52,496.68,496.26,496.68,5755.0
2025-06-18 13:00:00,496.5,497.4,496.44,497.4,1904.0,496.5,497.4,496.44,497.4,1904.0
2025-06-18 13:10:00,497.08,497.55,497.07,497.07,2110.0,497.08,497.55,497.07,497.07,2110.0
2025-06-18 13:20:00,497.12,497.66,497.06,497.58,3146.0,497.12,497.66,497.06,497.58,3146.0
2025-06-18 13:30:00,497.59,498.2,497.4,498.2,4963.0,497.59,498.2,497.4,498.2,4963.0
2025-06-18 13:40:00,498.09,498.35,498.09,498.28,1582.0,498.09,498.35,498.09,498.28,1582.0
2025-06-18 13:50:00,498.29,498.4,496.93,496.93,4967.0,498.29,498.4,496.93,496.93,4967.0
2025-06-18 14:00:00,496.93,496.93,494.5,495.78,19233.0,496.93,496.93,494.5,495.78,19233.0
2025-06-18 14:10:00,495.88,496.42,495.76,496.04,2201.0,495.88,496.42,495.76,496.04,2201.0
2025-06-18 14:20:00,495.61,496.07,495.08,495.84,2920.0,495.61,496.07,495.08,495.84,2920.0
2025-06-18 14:30:00,496.24,496.91,496.11,496.26,4863.0,496.24,496.91,496.11,496.26,4863.0
2025-06-18 14:40:00,496.12,496.65,495.0,495.4,5137.0,496.12,496.65,495.0,495.4,5137.0
2025-06-18 14:50:00,495.41,495.42,494.0,494.89,7894.0,495.41,495.42,494.0,494.89,7894.0
2025-06-18 15:00:00,494.88,495.32,494.32,494.32,5588.0,494.88,495.32,494.32,494.32,5588.0
2025-06-18 15:10:00,494.3,494.8,494.04,494.4,5230.0,494.3,494.8,494.04,494.4,5230.0
2025-06-18 15:20:00,494.69,495.42,494.08,494.61,11541.0,494.69,495.42,494.08,494.61,11541.0
2025-06-18 15:30:00,494.09,494.8,494.09,494.28,7546.0,494.09,494.8,494.09,494.28,7546.0
2025-06-18 15:40:00,494.29,494.78,494.28,494.51,8654.0,494.29,494.78,494.28,494.51,8654.0
2025-06-18 15:50:00,494.49,494.72,493.58,494.46,46985.0,494.49,494.72,493.58,494.46,46985.0
2025-06-20 09:30:00,496.62,497.81,488.0,492.02,92460.0,496.62,497.81,488.0,492.02,92460.0
2025-06-20 09:40:00,492.16,495.99,492.06,494.3,6344.0,492.16,495.99,492.06,494.3,6344.0
2025-06-20 09:50:00,495.0,495.37,494.13,495.35,1304.0,495.0,495.37,494.13,495.35,1304.0
2025-06-20 10:00:00,495.86,495.89,495.05,495.64,2717.0,495.86,495.89,495.05,495.64,2717.0
2025-06-20 10:10:00,495.27,496.44,494.82,495.21,3542.0,495.27,496.44,494.82,495.21,3542.0
2025-06-20 10:20:00,496.02,496.72,495.82,496.43,2760.0,496.02,496.72,495.82,496.43,2760.0
2025-06-20 10:30:00,496.69,497.71,496.43,497.41,2517.0,496.69,497.71,496.43,497.41,2517.0
2025-06-20 10:40:00,497.48,498.62,496.95,498.36,3725.0,497.48,498.62,496.95,498.36,3725.0
2025-06-20 10:50:00,497.82,498.61,497.65,498.61,2246.0,497.82,498.61,497.65,498.61,2246.0
2025-06-20 11:00:00,498.63,499.62,498.63,499.33,1703.0,498.63,499.62,498.63,499.33,1703.0
2025-06-20 11:10:00,499.13,499.65,498.87,499.31,2204.0,499.13,499.65,498.87,499.31,2204.0
2025-06-20 11:20:00,499.03,499.26,498.87,499.02,2864.0,499.03,499.26,498.87,499.02,2864.0
2025-06-20 11:30:00,499.1,499.24,498.56,499.05,4801.0,499.1,499.24,498.56,499.05,4801.0
2025-06-20 11:40:00,499.62,499.86,499.12,499.39,3558.0,499.62,499.86,499.12,499.39,3558.0
2025-06-20 11:50:00,499.43,499.6,499.07,499.28,1771.0,499.43,499.6,499.07,499.28,1771.0
2025-06-20 12:00:00,499.07,499.16,497.62,498.04,3323.0,499.07,499.16,497.62,498.04,3323.0
2025-06-20 12:10:00,498.14,498.4,497.0,497.0,1555.0,498.14,498.4,497.0,497.0,1555.0
2025-06-20 12:20:00,496.88,497.57,496.88,497.57,1075.0,496.88,497.57,496.88,497.57,1075.0
2025-06-20 12:30:00,497.45,497.82,497.45,497.8,1519.0,497.45,497.82,497.45,497.8,1519.0
2025-06-20 12:40:00,497.55,497.68,497.03,497.26,1400.0,497.55,497.68,497.03,497.26,1400.0
2025-06-20 12:50:00,497.18,497.18,496.99,496.99,1146.0,497.18,497.18,496.99,496.99,1146.0
2025-06-20 13:00:00,497.14,497.77,497.14,497.49,1901.0,497.14,497.77,497.14,497.49,1901.0
2025-06-20 13:10:00,497.31,497.31,496.71,496.71,2002.0,497.31,497.31,496.71,496.71,2002.0
2025-06-20 13:20:00,496.59,496.76,496.26,496.48,1534.0,496.59,496.76,496.26,496.48,1534.0
2025-06-20 13:30:00,496.57,496.58,496.25,496.41,2375.0,496.57,496.58,496.25,496.41,2375.0
2025-06-20 13:40:00,496.41,496.86,496.4,496.73,1411.0,496.41,496.86,496.4,496.73,1411.0
2025-06-20 13:50:00,496.26,496.57,496.13,496.38,2018.0,496.26,496.57,496.13,496.38,2018.0
2025-06-20 14:00:00,496.39,496.53,496.13,496.29,1909.0,496.39,496.53,496.13,496.29,1909.0
2025-06-20 14:10:00,495.84,496.09,495.59,496.09,2775.0,495.84,496.09,495.59,496.09,2775.0
2025-06-20 14:20:00,496.0,496.16,495.93,496.1,1206.0,496.0,496.16,495.93,496.1,1206.0
2025-06-20 14:30:00,496.15,496.15,495.6,496.07,3712.0,496.15,496.15,495.6,496.07,3712.0
2025-06-20 14:40:00,496.14,496.52,495.93,496.35,1719.0,496.14,496.52,495.93,496.35,1719.0
2025-06-20 14:50:00,496.24,496.64,496.24,496.38,2075.0,496.24,496.64,496.24,496.38,2075.0
2025-06-20 15:00:00,496.59,496.85,496.32,496.81,2085.0,496.59,496.85,496.32,496.81,2085.0
2025-06-20 15:10:00,497.06,497.07,496.63,496.73,2151.0,497.06,497.07,496.63,496.73,2151.0
2025-06-20 15:20:00,496.63,496.8,496.22,496.23,3862.0,496.63,496.8,496.22,496.23,3862.0
2025-06-20 15:30:00,496.32,496.72,496.01,496.72,5059.0,496.32,496.72,496.01,496.72,5059.0
2025-06-20 15:40:00,496.52,496.73,496.01,496.4,6660.0,496.52,496.73,496.01,496.4,6660.0
2025-06-20 15:50:00,496.21,498.2,496.19,498.01,36051.0,496.21,498.2,496.19,498.01,36051.0